Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,513.6,513.6,481.2,483,67,0
2005-02-28,480.6,481.8,462,475.2,146,0
2005-03-01,453.6,486.6,453.6,486.6,280,0
2005-03-02,475.2,484.8,466.8,474.6,104,0
2005-03-03,473.4,482.4,456.6,472.8,225,0
2005-03-04,471,472.8,435.6,435.6,276,0
2005-03-07,467.4,544.2,458.4,470.4,1044,0
2005-03-08,482.4,504,450.6,487.2,388,0
2005-03-09,464.4,493.2,435,436.8,543,0
2005-03-10,435,464.4,432,459,701,0
2005-03-11,459,470.4,459,466.8,283,0
2005-03-14,465,497.4,465,486,272,0
2005-03-15,498,519,480.6,498,496,0
2005-03-16,490.2,503.4,490.2,503.4,650,0
2005-03-17,498,498,473.4,492.6,373,0
2005-03-18,497.4,502.2,459.6,479.4,528,0
2005-03-21,486,486,449.4,474.6,267,0
2005-03-22,468,471.6,453,459,377,0
2005-03-23,457.8,469.8,456.6,457.8,134,0
2005-03-24,468.54,468.54,457.8,463.8,238,0
2005-03-28,469.8,504.6,459.6,487.2,515,0
2005-03-29,480,482.4,439.2,439.2,550,0
2005-03-30,444,491.4,442.8,482.4,292,0
2005-03-31,487.8,500.4,477,500.4,312,0
2005-04-01,507,509.4,460.2,465,186,0
2005-04-04,456.6,485.34,443.4,477,129,0
2005-04-05,465.6,489,457.86,488.4,163,0
2005-04-06,498,498,460.8,467.4,582,0
2005-04-07,465,487.2,463.8,476.4,266,0
2005-04-08,469.2,469.2,450.6,450.6,120,0
2005-04-11,451.2,478.2,424.8,448.8,334,0
2005-04-12,439.8,447,421.2,436.8,289,0
2005-04-13,444.6,450,421.2,429,398,0
2005-04-14,420,440.4,406.8,425.4,761,0
2005-04-15,433.8,444.6,405.6,407.34,336,0
2005-04-18,408.6,440.4,403.2,428.4,278,0
2005-04-19,440.4,440.4,417,426,384,0
2005-04-20,426,432,419.4,419.4,176,0
2005-04-21,437.4,452.4,425.4,452.4,101,0
2005-04-22,442.2,442.2,410.4,417,40,0
2005-04-25,421.8,441.6,421.8,436.2,186,0
2005-04-26,434.4,435.6,412.8,417.6,267,0
2005-04-27,412.2,453,409.8,452.4,103,0
2005-04-28,440.4,441,404.4,404.4,207,0
2005-04-29,413.4,439.8,408.6,439.8,186,0
2005-05-02,437.4,440.4,425.4,439.8,106,0
2005-05-03,449.4,449.4,421.2,429.6,124,0
2005-05-04,443.4,443.4,426.6,426.6,132,0
2005-05-05,438.6,477,425.4,464.4,252,0
2005-05-06,475.8,475.8,435.6,464.4,361,0
2005-05-09,464.4,474.6,453.6,471.6,296,0
2005-05-10,481.2,555,481.2,524.4,686,0
2005-05-11,524.4,525,501.6,505.2,440,0
2005-05-12,487.8,508.8,470.4,475.2,167,0
2005-05-13,539.4,539.4,480,492.6,158,0
2005-05-16,513,519.6,492,508.2,203,0
2005-05-17,513,513,483.6,512.4,85,0
2005-05-18,525,526.8,502.2,510,95,0
2005-05-19,510,510,482.4,506.4,160,0
2005-05-20,487.2,499.8,486,486,53,0
2005-05-23,483,506.4,483,506.4,47,0
2005-05-24,503.4,503.4,474,480.6,139,0
2005-05-25,480,480,451.8,452.4,149,0
2005-05-26,450.6,478.2,450.6,462,96,0
2005-05-27,479.4,479.4,459.6,465,48,0
2005-05-31,457.2,470.4,456.6,462.6,62,0
2005-06-01,456.6,490.2,456.6,489.6,128,0
2005-06-02,460.8,494.4,460.8,493.8,73,0
2005-06-03,473.4,493.8,473.4,483,49,0
2005-06-06,477,496.8,477,496.8,20,0
2005-06-07,469.8,499.8,458.4,474,344,0
2005-06-08,474,505.8,474,498,247,0
2005-06-09,510,510,492.6,508.2,65,0
2005-06-10,510,510,489.6,489.6,22,0
2005-06-13,480,504,480,481.2,69,0
2005-06-14,480,510,474,510,89,0
2005-06-15,487.2,496.2,462.6,496.2,288,0
2005-06-16,490.2,517.8,475.2,517.8,352,0
2005-06-17,495.6,495.6,475.8,475.8,518,0
2005-06-20,465,473.64,448.8,460.8,355,0
2005-06-21,454.8,464.4,447.6,450,258,0
2005-06-22,438.6,450,426.6,442.2,175,0
2005-06-23,436.2,442.2,426.6,427.8,173,0
2005-06-24,433.8,460.2,418.8,460.2,914,0
2005-06-27,460.2,472.8,453,466.2,140,0
2005-06-28,471,478.8,448.8,471.6,312,0
2005-06-29,463.2,471.6,455.4,461.4,133,0
2005-06-30,475.2,475.2,427.8,427.8,170,0
2005-07-01,454.8,454.8,420.6,424.8,109,0
2005-07-05,427.2,478.8,420,478.2,345,0
2005-07-06,465,478.2,456.36,457.2,147,0
2005-07-07,451.2,457.2,423.6,430.2,296,0
2005-07-08,450,460.8,429,450,358,0
2005-07-11,450,467.4,434.46,467.4,180,0
2005-07-12,461.4,467.4,449.4,456,80,0
2005-07-13,456,456,441.6,441.6,10,0
2005-07-14,448.2,450,429,434.4,521,0
2005-07-15,429,441,429,430.8,116,0
2005-07-18,430.2,435,427.8,429,186,0
2005-07-19,434.4,450,432,449.4,151,0
2005-07-20,441.6,451.68,441.6,450.6,290,0
2005-07-21,447,450,435,437.4,124,0
2005-07-22,448.2,448.8,439.74,445.2,143,0
2005-07-25,448.8,450.6,435.6,435.6,76,0
2005-07-26,435,446.4,433.2,436.8,182,0
2005-07-27,431.4,435,423.6,431.4,373,0
2005-07-28,429.6,430.26,419.4,429,501,0
2005-07-29,432,448.2,417.6,420,113,0
2005-08-01,433.2,438,405.6,416.4,304,0
2005-08-02,418.8,435.6,418.8,421.2,294,0
2005-08-03,436.2,436.2,420.6,423,117,0
2005-08-04,417,423,409.8,409.8,183,0
2005-08-05,409.2,415.2,404.4,405.6,884,0
2005-08-08,415.2,415.2,388.8,388.8,218,0
2005-08-09,392.4,400.2,382.8,383.4,237,0
2005-08-10,390,390,362.4,374.4,680,0
2005-08-11,374.4,404.4,373.8,380.4,676,0
2005-08-12,382.8,382.8,361.2,366,232,0
2005-08-15,363.6,369.06,360.6,369,91,0
2005-08-16,367.2,370.8,361.8,361.8,289,0
2005-08-17,357.6,366,351,358.8,284,0
2005-08-18,359.4,365.4,359.4,363,143,0
2005-08-19,361.2,366.6,360.6,361.2,212,0
2005-08-22,367.8,367.8,360,367.8,64,0
2005-08-23,368.4,369,359.4,361.2,196,0
2005-08-24,371.4,372.6,360.66,368.4,444,0
2005-08-25,361.2,388.2,359.4,383.4,695,0
2005-08-26,393.6,410.4,366.6,381,581,0
2005-08-29,378,394.2,374.4,393.6,56,0
2005-08-30,402,412.8,384,412.8,170,0
2005-08-31,395.4,420,395.4,420,337,0
2005-09-01,420,432,420,425.4,184,0
2005-09-02,419.4,423.12,418.8,423,35,0
2005-09-06,429.6,433.2,425.4,433.2,146,0
2005-09-07,436.8,436.8,427.8,436.2,158,0
2005-09-08,431.4,436.2,420,432,70,0
2005-09-09,430.2,435.6,393,418.8,372,0
2005-09-12,418.8,423.6,415.8,415.8,77,0
2005-09-13,414,423.6,406.2,413.4,58,0
2005-09-14,418.8,418.8,403.2,403.2,94,0
2005-09-15,396,396,375.6,382.2,208,0
2005-09-16,439.2,439.2,366,382.8,1097,0
2005-09-19,388.2,388.2,361.2,361.2,537,0
2005-09-20,363,374.4,351.6,360.6,660,0
2005-09-21,358.2,363,354,358.2,895,0
2005-09-22,362.4,388.8,357,376.2,316,0
2005-09-23,381.6,381.6,354,354,618,0
2005-09-26,364.2,371.4,354.6,363.6,543,0
2005-09-27,372.6,387,355.2,360,257,0
2005-09-28,355.2,365.4,346.2,364.8,300,0
2005-09-29,358.2,358.2,343.8,352.8,329,0
2005-09-30,351.6,367.8,340.8,348.6,2838,0
2005-10-03,340.8,357,331.8,343.2,3006,0
2005-10-04,352.8,358.8,338.4,339,1278,0
2005-10-05,338.4,364.8,338.4,346.2,1667,0
2005-10-06,351,373.2,351,368.4,567,0
2005-10-07,377.4,400.8,367.8,400.2,306,0
2005-10-10,411,411,378,382.8,357,0
2005-10-11,378,389.4,371.4,373.8,146,0
2005-10-12,372,382.2,369,369,86,0
2005-10-13,369,372.6,348.6,362.4,158,0
2005-10-14,367.8,375,347.4,375,187,0
2005-10-17,365.4,407.4,346.2,385.8,238,0
2005-10-18,368.4,409.2,368.4,397.2,694,0
2005-10-19,392.4,408,367.8,406.8,176,0
2005-10-20,410.4,410.4,390,403.2,69,0
2005-10-21,393,412.2,393,403.2,107,0
2005-10-24,401.4,447.6,401.4,438,1153,0
2005-10-25,433.8,448.8,409.8,426,208,0
2005-10-26,426,427.2,407.4,426,243,0
2005-10-27,418.8,452.4,418.8,438,337,0
2005-10-28,438,444,429,431.4,339,0
2005-10-31,422.4,431.4,406.8,415.8,326,0
2005-11-01,415.2,427.2,415.2,427.2,257,0
2005-11-02,430.2,453,420,442.8,545,0
2005-11-03,450.6,456,419.4,422.4,427,0
2005-11-04,455.4,455.4,425.4,430.8,179,0
2005-11-07,427.2,457.8,427.2,457.8,314,0
2005-11-08,452.4,490.8,452.4,475.8,634,0
2005-11-09,475.8,476.4,450.6,458.4,526,0
2005-11-10,469.8,491.4,456,471,219,0
2005-11-11,465,480,460.2,471.6,634,0
2005-11-14,468,489.6,436.2,481.8,256,0
2005-11-15,480,483.6,453,478.8,368,0
2005-11-16,474,480,444,465,239,0
2005-11-17,462.6,491.4,448.86,469.2,720,0
2005-11-18,477,483.54,468,473.4,124,0
2005-11-21,471,489.6,471,483,183,0
2005-11-22,476.4,488.4,473.4,482.4,185,0
2005-11-23,480,481.2,478.2,480.6,165,0
2005-11-25,489,489,478.2,480.6,48,0
2005-11-28,486,495,468.6,480,1387,0
2005-11-29,489.6,489.6,453,456.6,220,0
2005-11-30,450.6,462,450.6,459.6,146,0
2005-12-01,472.2,472.2,450,457.8,204,0
2005-12-02,480.6,480.6,454.8,459.6,44,0
2005-12-05,459,468,459,468,35,0
2005-12-06,473.4,480,441,445.8,101,0
2005-12-07,439.8,459,436.2,439.8,99,0
2005-12-08,459.6,472.8,441.06,448.2,211,0
2005-12-09,447.6,466.2,447.6,458.4,23,0
2005-12-12,463.2,468,462,464.4,42,0
2005-12-13,456.6,473.4,444.6,451.2,154,0
2005-12-14,450,450,430.2,433.8,82,0
2005-12-15,442.8,453.6,426.6,438.6,115,0
2005-12-16,436.2,436.2,420,428.4,939,0
2005-12-19,428.4,432,390,390,440,0
2005-12-20,396,404.34,390,395.4,274,0
2005-12-21,404.4,405.6,366,367.2,468,0
2005-12-22,366,386.4,357.6,363,595,0
2005-12-23,365.4,365.4,360,360.6,165,0
2005-12-27,361.2,372,340.8,351,441,0
2005-12-28,360,379.2,360,366,221,0
2005-12-29,379.2,381.6,372,372.6,129,0
2005-12-30,367.2,387,367.2,375,152,0
2006-01-03,382.8,412.8,373.8,412.8,167,0
2006-01-04,406.8,407.4,393,403.8,212,0
2006-01-05,397.8,417,396,405.6,129,0
2006-01-06,405.6,414.6,396.6,406.8,90,0
2006-01-09,414,421.8,401.4,421.8,105,0
2006-01-10,415.2,437.4,415.2,427.8,95,0
2006-01-11,421.8,421.8,360,382.8,431,0
2006-01-12,387.6,390,362.4,378,283,0
2006-01-13,389.4,389.4,372,386.4,61,0
2006-01-17,381.6,424.2,366.6,384.6,586,0
2006-01-18,378.6,397.2,366,377.4,215,0
2006-01-19,388.8,411,369,405.6,240,0
2006-01-20,412.8,412.8,384,390.6,139,0
2006-01-23,404.4,419.4,394.8,419.4,95,0
2006-01-24,429,429,403.8,409.2,150,0
2006-01-25,431.4,431.4,400.8,413.4,145,0
2006-01-26,423,424.8,414,424.2,163,0
2006-01-27,423.6,431.4,388.8,410.4,221,0
2006-01-30,431.4,431.4,394.8,410.4,93,0
2006-01-31,415.2,418.8,398.4,406.8,95,0
2006-02-01,400.2,417,389.4,415.8,157,0
2006-02-02,403.2,405,367.8,368.4,213,0
2006-02-03,372,387,372,382.2,144,0
2006-02-06,412.2,412.2,383.28,393,70,0
2006-02-07,409.8,409.8,392.4,392.4,71,0
2006-02-08,373.2,390,373.2,384.6,60,0
2006-02-09,366.6,378,366.6,366.6,217,0
2006-02-10,366,385.8,366,366.6,129,0
2006-02-13,366.6,381,366.6,374.4,97,0
2006-02-14,375,400.2,375,400.2,157,0
2006-02-15,400.2,426.48,399.6,425.4,103,0
2006-02-16,431.4,435,393,396.6,235,0
2006-02-17,430.8,430.8,378,381.6,336,0
2006-02-21,384,392.4,374.4,382.2,123,0
2006-02-22,373.2,389.4,372,372,138,0
2006-02-23,373.8,384,369.6,373.2,165,0
2006-02-24,378.6,379.2,371.04,378,85,0
2006-02-27,384,384.6,375,381,113,0
2006-02-28,377.4,377.4,369,375,270,0
2006-03-01,383.4,384.06,375,378,231,0
2006-03-02,373.8,382.8,368.4,368.4,191,0
2006-03-03,366,376.8,357,358.8,633,0
2006-03-06,363,363,348,361.8,325,0
2006-03-07,357.6,357.6,333,333.6,313,0
2006-03-08,331.2,339,327,336,468,0
2006-03-09,338.4,357.6,314.4,334.2,456,0
2006-03-10,325.8,330,320.4,328.2,130,0
2006-03-13,327,336,327,331.2,195,0
2006-03-14,333,352.8,327,333,233,0
2006-03-15,336,353.4,326.4,331.2,381,0
2006-03-16,334.8,334.8,282,300.6,478,0
2006-03-17,333.6,333.6,276,294.6,1447,0
2006-03-20,296.4,315,291,309,433,0
2006-03-21,306,306,271.8,282,738,0
2006-03-22,278.4,281.4,261.6,279.6,1189,0
2006-03-23,276.6,312.6,276,310.2,622,0
2006-03-24,315.6,322.62,315.6,321,436,0
2006-03-27,326.76,337.8,308.4,310.8,294,0
2006-03-28,312,312.06,301.2,301.8,181,0
2006-03-29,316.8,324,312,321,282,0
2006-03-30,321,338.4,315,328.8,917,0
2006-03-31,330.48,340.2,318,334.8,517,0
2006-04-03,331.2,351,313.8,313.8,374,0
2006-04-04,304.2,316.68,298.8,300.6,472,0
2006-04-05,316.8,318,288.6,294,472,0
2006-04-06,286.8,325.8,282.6,295.2,292,0
2006-04-07,298.2,311.4,277.8,277.8,196,0
2006-04-10,277.8,298.2,273,295.8,182,0
2006-04-11,301.8,309,291,300,213,0
2006-04-12,300,309,286.2,308.4,371,0
2006-04-13,301.8,306.72,291.6,300,472,0
2006-04-17,303,306.78,297,304.8,172,0
2006-04-18,300,309.6,297,306.6,752,0
2006-04-19,311.4,328.2,310.8,318.6,465,0
2006-04-20,315,335.4,299.4,316.2,491,0
2006-04-21,321,331.62,304.2,318,231,0
2006-04-24,314.4,323.4,286.2,315.6,565,0
2006-04-25,312,354.6,311.4,347.4,482,0
2006-04-26,343.8,361.2,325.8,333.6,521,0
2006-04-27,336,345,308.4,342,303,0
2006-04-28,337.8,348.6,309,320.4,355,0
2006-05-01,319.2,325.2,299.4,299.4,217,0
2006-05-02,300,307.2,298.2,307.2,241,0
2006-05-03,306.6,315,306,313.2,187,0
2006-05-04,300.6,314.4,300.6,303.6,222,0
2006-05-05,307.2,310.8,298.2,309,400,0
2006-05-08,306.6,306.6,297,303,428,0
2006-05-09,299.4,299.64,282,288.6,489,0
2006-05-10,289.5,290.1,284.4,287.4,272,0
2006-05-11,285.6,285.6,272.4,276,469,0
2006-05-12,276,276.6,258,261.6,569,0
2006-05-15,261.6,298.8,260.4,279.6,315,0
2006-05-16,300,351,268.2,271.2,1223,0
2006-05-17,267,277.8,245.4,273,497,0
2006-05-18,277.8,286.2,265.2,267,203,0
2006-05-19,262.2,264.6,241.2,246,330,0
2006-05-22,244.2,250.14,186,199.2,1708,0
2006-05-23,204,208.2,188.4,193.2,775,0
2006-05-24,196.8,201.6,189,193.8,1154,0
2006-05-25,198.6,220.8,181.8,207.6,418,0
2006-05-26,216.6,220.2,180,194.4,400,0
2006-05-30,190.8,193.8,174,174.6,453,0
2006-05-31,177,190.2,174.6,188.4,532,0
2006-06-01,190.2,195.6,180,190.8,340,0
2006-06-02,195.6,195.6,178.2,185.4,309,0
2006-06-05,183.6,190.2,176.4,178.2,320,0
2006-06-06,190.8,190.8,163.8,166.8,374,0
2006-06-07,168.6,182.4,158.4,166.2,440,0
2006-06-08,151.2,187.2,150.6,181.8,587,0
2006-06-09,188.4,201,169.8,192.6,552,0
2006-06-12,194.4,249,190.2,219,780,0
2006-06-13,222.6,280.2,209.4,248.4,475,0
2006-06-14,254.4,255,226.8,246,615,0
2006-06-15,249.6,249.6,222.6,236.4,381,0
2006-06-16,234,234,214.2,228.6,1270,0
2006-06-19,227.4,250.8,223.2,245.4,1210,0
2006-06-20,243,243,204,229.8,1472,0
2006-06-21,223.2,225,202.2,221.4,1254,0
2006-06-22,219,228,198.84,214.2,477,0
2006-06-23,211.8,214.8,194.4,194.4,404,0
2006-06-26,196.8,202.2,195,202.2,132,0
2006-06-27,198.6,203.4,183.48,184.2,224,0
2006-06-28,181.2,185.4,179.4,183.6,153,0
2006-06-29,186.3,211.2,185.4,204,245,0
2006-06-30,208.8,211.8,188.4,203.4,10648,0
2006-07-03,204,206.4,184.2,184.2,949,0
2006-07-05,214.2,214.2,186,190.2,415,0
2006-07-06,196.8,225,196.2,216,563,0
2006-07-07,213,216.6,198,200.4,247,0
2006-07-10,205.8,225,205.2,218.4,306,0
2006-07-11,216,220.8,204,214.8,187,0
2006-07-12,220.8,220.8,205.8,210.6,204,0
2006-07-13,210.6,210.6,196.2,204.6,208,0
2006-07-14,201,207,201,207,70,0
2006-07-17,202.8,207,202.8,204,75,0
2006-07-18,215.4,216,207.6,207.6,202,0
2006-07-19,217.2,217.2,208.8,211.2,30,0
2006-07-20,210,210,196.2,202.8,152,0
2006-07-21,205.44,205.44,186,187.8,317,0
2006-07-24,185.4,204.6,185.4,195,173,0
2006-07-25,195,202.2,187.8,196.8,269,0
2006-07-26,197.4,197.4,195.6,195.6,31,0
2006-07-27,185.4,193.8,185.4,190.8,145,0
2006-07-28,187.8,191.4,184.8,190.8,87,0
2006-07-31,190.2,190.2,183,189.6,113,0
2006-08-01,185.4,195.6,185.4,189,74,0
2006-08-02,189,189,184.2,186,50,0
2006-08-03,186,186,182.4,182.4,55,0
2006-08-04,183,183.6,165,171,128,0
2006-08-07,172.8,172.8,168,168,55,0
2006-08-08,168,174,168,168,721,0
2006-08-09,171,173.4,165,167.4,456,0
2006-08-10,165,174,165,172.2,163,0
2006-08-11,174,184.2,174,184.2,26,0
2006-08-14,180.6,187.8,174.6,182.4,190,0
2006-08-15,182.4,182.4,169.2,180,84,0
2006-08-16,179.4,180,170.4,180,104,0
2006-08-17,180,185.4,175.2,185.4,126,0
2006-08-18,185.4,189.6,171,183,196,0
2006-08-21,195,195,165,172.8,653,0
2006-08-22,184.8,184.8,171,180.6,278,0
2006-08-23,180,180,169.8,174.6,223,0
2006-08-24,175.08,178.2,165,168.6,213,0
2006-08-25,173.4,195,170.4,175.2,313,0
2006-08-28,165.6,180.6,165.6,180.6,243,0
2006-08-29,184.2,184.2,160.8,168.6,546,0
2006-08-30,166.2,177.6,165.6,177,281,0
2006-08-31,173.4,176.4,171.6,175.2,90,0
2006-09-01,172.2,182.4,172.2,178.8,164,0
2006-09-05,183,184.2,178.2,184.2,218,0
2006-09-06,184.2,184.2,154.8,177,2371,0
2006-09-07,171,182.4,171,180.6,1773,0
2006-09-08,177.6,181.8,171,177,9959,0
2006-09-11,173.4,175.8,168,175.8,406,0
2006-09-12,172.2,175.8,168,175.8,610,0
2006-09-13,168,172.8,165,169.8,120,0
2006-09-14,174,177.06,165,168.6,383,0
2006-09-15,179.4,190.8,175.8,178.8,647,0
2006-09-18,178.8,195,177,181.2,733,0
2006-09-19,180,180,169.8,172.2,343,0
2006-09-20,175.8,180,169.8,176.88,427,0
2006-09-21,177.6,177.6,166.8,171,533,0
2006-09-22,169.2,176.16,166.2,175.2,142,0
2006-09-25,178.8,192.54,165.6,168.6,1314,0
2006-09-26,172.2,201.6,172.2,195,2764,0
2006-09-27,199.2,199.2,179.4,183,1182,0
2006-09-28,181.2,190.2,177,177,1696,0
2006-09-29,180,180,175.8,177,615,0
2006-10-02,180,180,174,174.6,337,0
2006-10-03,178.2,185.4,174,180,349,0
2006-10-04,186.6,186.6,174,180.6,312,0
2006-10-05,178.8,183.6,172.2,182.4,346,0
2006-10-06,180,185.4,171.6,180.6,684,0
2006-10-09,181.8,184.2,171.6,174,312,0
2006-10-10,172.2,220.8,171.6,191.4,2380,0
2006-10-11,187.2,190.8,180,184.2,594,0
2006-10-12,182.4,186,174,180.6,863,0
2006-10-13,182.4,190.8,180,186,398,0
2006-10-16,184.2,199.2,180.6,190.2,1044,0
2006-10-17,192.6,192.6,183.6,190.8,691,0
2006-10-18,195,199.2,183,189,615,0
2006-10-19,187.2,196.8,183.6,187.2,678,0
2006-10-20,187.2,189.6,184.2,185.4,397,0
2006-10-23,184.8,189.6,183,186.6,180,0
2006-10-24,186,190.8,184.2,190.8,289,0
2006-10-25,189,192,184.8,189.6,447,0
2006-10-26,186.6,196.8,185.4,196.8,164,0
2006-10-27,191.04,197.28,185.4,186,315,0
2006-10-30,183.6,193.2,183,190.8,187,0
2006-10-31,192,195,192,193.2,172,0
2006-11-01,187.8,192,186,186,300,0
2006-11-02,186,191.4,186,186.6,396,0
2006-11-03,190.8,191.4,177.6,181.8,1327,0
2006-11-06,177.6,189,176.4,186,712,0
2006-11-07,184.2,196.8,178.8,189,946,0
2006-11-08,195.6,199.8,185.4,198,796,0
2006-11-09,195,200.4,192.6,198,294,0
2006-11-10,191.4,191.4,185.4,190.8,117,0
2006-11-13,190.8,195.06,186.6,195,388,0
2006-11-14,195,195.6,186.6,189.6,397,0
2006-11-15,190.2,190.2,188.52,189,309,0
2006-11-16,197.4,197.4,188.4,195.6,971,0
2006-11-17,193.2,193.2,184.2,187.8,247,0
2006-11-20,184.8,186.6,184.2,186,141,0
2006-11-21,184.2,192,181.2,184.2,428,0
2006-11-22,182.4,184.44,181.2,181.8,145,0
2006-11-24,181.8,182.28,181.2,181.2,28,0
2006-11-27,181.2,183.6,181.2,183.6,172,0
2006-11-28,183,184.2,182.4,183.6,203,0
2006-11-29,184.8,189.9,184.2,186.6,201,0
2006-11-30,181.2,189.6,181.2,187.2,107,0
2006-12-01,186,188.4,183.6,184.2,231,0
2006-12-04,184.8,187.2,181.2,183,674,0
2006-12-05,183,184.2,177,177,565,0
2006-12-06,177,185.4,177,183,319,0
2006-12-07,179.4,187.2,175.8,187.2,388,0
2006-12-08,183.6,186.6,182.4,182.4,202,0
2006-12-11,181.8,185.4,180,183.6,1002,0
2006-12-12,182.4,187.8,179.4,180.6,222,0
2006-12-13,182.4,185.4,180.6,185.4,645,0
2006-12-14,181.2,195,181.2,182.4,238,0
2006-12-15,187.2,188.4,179.4,179.4,83,0
2006-12-18,186,186,175.8,178.2,96,0
2006-12-19,181.2,181.2,169.2,177.6,306,0
2006-12-20,180,189,180,180.72,402,0
2006-12-21,180,185.4,180,180,179,0
2006-12-22,178.2,178.2,172.2,175.8,321,0
2006-12-26,174,180.6,174,180,331,0
2006-12-27,180,190.8,180,187.2,483,0
2006-12-28,189,189,184.8,186.6,120,0
2006-12-29,184.8,190.98,182.4,183.6,211,0
2007-01-03,192,225,190.2,191.4,578,0
2007-01-04,207,207,192,202.8,563,0
2007-01-05,204,205.2,198,198,469,0
2007-01-08,196.2,201,192,192.6,228,0
2007-01-09,191.4,195,184.8,187.8,213,0
2007-01-10,195,246,195,228.6,1178,0
2007-01-11,234.6,289.2,234.6,276,2017,0
2007-01-12,283.2,283.2,263.4,265.2,1065,0
2007-01-16,264,264,239.4,240,563,0
2007-01-17,240.6,254.58,240,252,575,0
2007-01-18,253.2,261.6,244.8,258,559,0
2007-01-19,261.6,294,240,264,3626,0
2007-01-22,271.2,285.6,252.6,259.2,431,0
2007-01-23,259.2,270,249.6,263.4,1590,0
2007-01-24,261.6,261.6,246,252,330,0
2007-01-25,246,246,243,244.8,320,0
2007-01-26,244.8,259.2,244.8,252,361,0
2007-01-29,240,248.4,240,247.8,455,0
2007-01-30,240,244.2,239.4,241.2,172,0
2007-01-31,243.6,257.4,243.6,252.6,114,0
2007-02-01,250.8,250.8,248.4,248.4,17,0
2007-02-02,253.2,259.2,253.2,257.4,219,0
2007-02-05,264,269.4,264,266.4,120,0
2007-02-06,270,270,265.2,265.2,193,0
2007-02-07,272.4,272.4,260.4,260.4,342,0
2007-02-08,262.2,263.4,255.6,255.6,165,0
2007-02-09,256.8,256.8,246,246,249,0
2007-02-12,241.2,254.4,240,252,133,0
2007-02-13,248.4,253.2,246,247.2,273,0
2007-02-14,249,263.4,249,256.8,419,0
2007-02-15,252.6,252.6,244.8,249,214,0
2007-02-16,257.4,262.8,252,261,448,0
2007-02-20,265.8,265.8,255,258,328,0
2007-02-21,258,270.6,251.4,259.8,204,0
2007-02-22,262.2,262.2,244.8,253.2,140,0
2007-02-23,252.96,252.96,249,251.4,128,0
2007-02-26,250.8,251.4,249.6,251.4,40,0
2007-02-27,246,250.8,238.2,244.8,383,0
2007-02-28,240.6,246,237.6,241.8,358,0
2007-03-01,237.6,250.2,231,242.4,132,0
2007-03-02,229.2,234.6,228.6,232.2,187,0
2007-03-05,229.2,239.4,214.2,219.6,272,0
2007-03-06,222,235.2,218.4,230.4,245,0
2007-03-07,240,242.4,229.8,233.4,119,0
2007-03-08,232.8,237,232.2,236.4,58,0
2007-03-09,237,241.8,225,232.8,168,0
2007-03-12,250.2,251.4,239.4,240.6,136,0
2007-03-13,249.6,250.8,244.2,244.2,52,0
2007-03-14,248.4,248.4,230.4,234.6,113,0
2007-03-15,237.6,243.6,237.6,240.6,58,0
2007-03-16,240,240,231.6,237.6,34,0
2007-03-19,235.5,235.5,231,231,97,0
2007-03-20,230.4,234.6,229.2,234.6,199,0
2007-03-21,238.8,238.8,217.2,223.2,663,0
2007-03-22,219.6,234,219.6,225.6,409,0
2007-03-23,239.4,240,223.8,233.94,223,0
2007-03-26,232.2,232.2,216.6,228,151,0
2007-03-27,226.2,231,225,225,91,0
2007-03-28,225,233.4,225,229.8,1783,0
2007-03-29,228,240,214.8,240,698,0
2007-03-30,246,246,229.8,234.6,361,0
2007-04-02,246,256.8,225,231.6,1388,0
2007-04-03,229.8,240,229.2,229.2,108,0
2007-04-04,244.8,244.8,229.8,230.4,182,0
2007-04-05,198.6,229.8,198.6,222,778,0
2007-04-09,225.6,239.4,225.6,233.4,190,0
2007-04-10,232.8,243.6,230.4,240.6,240,0
2007-04-11,240.6,241.2,229.8,231.6,78,0
2007-04-12,234.6,242.4,234.6,242.4,64,0
2007-04-13,240,244.8,233.4,233.4,135,0
2007-04-16,238.74,240.6,228,228,151,0
2007-04-17,230.4,238.8,230.4,238.8,91,0
2007-04-18,243,243,225.6,229.2,148,0
2007-04-19,228.6,228.6,213.6,222,339,0
2007-04-20,225.6,225.6,217.2,220.8,209,0
2007-04-23,218.4,226.2,210.6,222.6,201,0
2007-04-24,226.2,231.6,217.2,222.6,255,0
2007-04-25,223.8,228.6,223.8,226.8,47,0
2007-04-26,226.2,234,223.2,223.2,137,0
2007-04-27,222.6,222.6,216,222.6,182,0
2007-04-30,213.6,219.6,209.4,211.2,498,0
2007-05-01,217.2,246,198.6,228,354,0
2007-05-02,229.8,239.4,225,234,280,0
2007-05-03,233.4,234,231.6,234,99,0
2007-05-04,236.4,246,232.8,242.4,130,0
2007-05-07,242.7,244.8,230.4,231.6,147,0
2007-05-08,228.6,230.4,228.6,229.8,70,0
2007-05-09,234.6,255,234,234,215,0
2007-05-10,235.8,235.8,228,228.6,86,0
2007-05-11,226.8,233.4,226.8,231,104,0
2007-05-14,227.4,227.4,210.6,210.6,373,0
2007-05-15,211.2,211.2,189.6,193.2,781,0
2007-05-16,198,199.8,180,189,605,0
2007-05-17,189,223.8,189,195,709,0
2007-05-18,197.4,198.6,193.2,198,156,0
2007-05-21,198.6,201.6,192,193.2,177,0
2007-05-22,197.4,203.4,194.4,203.4,135,0
2007-05-23,194.4,200.4,194.4,198,253,0
2007-05-24,200.4,200.4,195,195.6,28,0
2007-05-25,198,198,193.8,197.4,87,0
2007-05-29,197.4,202.8,189.6,196.8,190,0
2007-05-30,196.2,201.6,192.6,193.2,66,0
2007-05-31,195,196.2,188.4,188.4,388,0
2007-06-01,189,198.6,188.4,197.4,249,0
2007-06-04,191.4,192.6,191.4,192.6,7,0
2007-06-05,192.6,194.4,189,189,44,0
2007-06-06,186,190.2,186,190.2,193,0
2007-06-07,191.4,191.4,188.4,189.6,17,0
2007-06-08,187.8,192,187.8,190.8,11,0
2007-06-11,193.8,195.6,192,193.8,22,0
2007-06-12,192.6,203.4,183.6,192.6,156,0
2007-06-13,196.8,196.8,190.2,190.2,96,0
2007-06-14,189.6,189.6,186,188.4,78,0
2007-06-15,190.2,190.8,186.6,186.6,40,0
2007-06-18,187.2,190.2,181.2,184.8,166,0
2007-06-19,185.4,228,185.4,196.8,285,0
2007-06-20,193.8,194.4,190.2,190.2,12,0
2007-06-21,204.6,204.6,186.6,193.2,85,0
2007-06-22,193.2,195,186,186,77,0
2007-06-25,186.6,186.6,176.4,180.6,298,0
2007-06-26,177,195,165,175.8,302,0
2007-06-27,177,180,165.6,180,311,0
2007-06-28,175.2,181.8,174,181.2,215,0
2007-06-29,177.6,184.2,175.2,184.2,52,0
2007-07-02,177,177,166.2,174.6,147,0
2007-07-03,174,180,174,180,55,0
2007-07-06,175.2,175.2,175.2,175.2,2,0
2007-07-09,177.72,178.8,174.6,175.8,10,0
2007-07-10,175.38,180,169.2,178.8,50,0
2007-07-11,166.8,173.4,163.8,172.8,37,0
2007-07-12,175.2,183,172.56,181.8,196,0
2007-07-13,184.2,184.2,182.4,183,18,0
2007-07-16,190.2,190.2,184.2,186.12,77,0
2007-07-17,183.3,183.3,181.8,181.8,32,0
2007-07-18,183.6,184.2,180.84,183.54,55,0
2007-07-19,176.4,183,176.4,178.8,33,0
2007-07-20,183,184.2,169.8,175.8,60,0
2007-07-23,175.8,195,157.8,174,368,0
2007-07-24,167.4,186.12,167.4,181.2,50,0
2007-07-25,182.4,183.6,182.4,183,18,0
2007-07-26,173.28,180,173.28,177.6,28,0
2007-07-27,181.8,181.8,177,180,32,0
2007-07-30,177,177,168,172.8,262,0
2007-07-31,177,177,177,177,33,0
2007-08-02,177.6,178.2,170.4,174.6,80,0
2007-08-03,174,175.8,169.2,171.6,35,0
2007-08-06,171.6,175.2,171.6,175.2,9,0
2007-08-07,175.2,190.8,171,177.6,503,0
2007-08-08,188.4,190.2,177,181.2,90,0
2007-08-09,183.6,187.2,175.8,180,558,0
2007-08-10,169.8,187.2,169.8,184.8,583,0
2007-08-13,180,184.8,165.6,165.6,454,0
2007-08-14,166.8,166.8,144,152.4,240,0
2007-08-15,153,156,147,150,221,0
2007-08-16,142.8,180,132.6,180,317,0
2007-08-17,185.22,185.22,172.2,180,344,0
2007-08-20,180,180,162.6,180,364,0
2007-08-21,172.2,172.2,163.8,168.6,140,0
2007-08-22,174,180,162,174,172,0
2007-08-23,172.8,172.8,166.8,172.2,91,0
2007-08-24,173.34,174,168,171.6,22,0
2007-08-27,179.4,180,174,174,243,0
2007-08-28,169.8,177.6,169.8,173.4,34,0
2007-08-29,174,174,168.6,170.04,197,0
2007-08-30,173.4,174,171,171,73,0
2007-08-31,171,171,168,168,13,0
2007-09-04,171.6,178.8,162.6,171.6,217,0
2007-09-05,174,174,169.2,172.2,99,0
2007-09-06,169.2,170.34,169.2,170.34,29,0
2007-09-07,172.2,183.6,172.2,180,954,0
2007-09-10,184.8,186,180,186,232,0
2007-09-11,193.2,201.6,193.2,198,258,0
2007-09-12,199.8,200.4,198,198,112,0
2007-09-14,192.12,195,192,192.6,240,0
2007-09-17,197.4,198,185.4,185.4,118,0
2007-09-18,177,181.2,174,179.4,507,0
2007-09-19,187.2,191.4,183,183.6,98,0
2007-09-20,196.8,197.16,180,180,148,0
2007-09-21,182.4,182.4,169.2,169.2,630,0
2007-09-24,169.2,189.6,169.2,174.6,408,0
2007-09-25,175.8,197.4,175.8,186.6,44,0
2007-09-26,184.2,184.2,180,180,45,0
2007-09-27,182.4,186,178.92,186,131,0
2007-09-28,186,187.2,184.2,187.2,53,0
2007-10-01,186,186,178.8,181.2,178,0
2007-10-02,197.4,197.4,176.4,176.4,215,0
2007-10-03,172.2,191.4,169.8,180.6,296,0
2007-10-04,177,180,175.2,175.8,408,0
2007-10-05,177,177.6,177,177,179,0
2007-10-08,177,177,175.2,175.8,306,0
2007-10-09,175.26,176.4,171,173.4,62,0
2007-10-10,176.4,176.4,175.8,176.4,5,0
2007-10-11,181.2,181.2,174,174,154,0
2007-10-12,175.2,175.2,171.6,173.4,143,0
2007-10-15,171,171.6,171,171.6,32,0
2007-10-16,171,171.6,170.4,171.6,139,0
2007-10-17,172.8,186,171.6,181.8,369,0
2007-10-18,187.8,187.8,184.5,184.5,13,0
2007-10-19,184.8,186.6,174,182.4,101,0
2007-10-22,181.8,181.8,174.6,176.4,29,0
2007-10-23,181.8,183,181.8,183,35,0
2007-10-24,187.8,188.4,183,183,80,0
2007-10-25,202.2,202.2,174,176.4,59,0
2007-10-26,177.36,177.36,177.36,177.36,2,0
2007-10-29,179.4,180.6,176.4,177,95,0
2007-10-30,177.6,177.6,177,177,63,0
2007-10-31,180,204.6,180,204,271,0
2007-11-01,210,210,191.4,193.2,80,0
2007-11-02,188.4,188.4,186,186,103,0
2007-11-05,186.6,187.8,185.4,185.4,107,0
2007-11-06,185.4,186,176.4,178.8,37,0
2007-11-07,180.6,180.6,180,180,7,0
2007-11-08,181.2,181.2,181.2,181.2,2,0
2007-11-09,180,180,175.2,175.2,52,0
2007-11-12,181.8,279,178.2,193.8,1717,0
2007-11-13,189.6,215.4,174,174,800,0
2007-11-14,186,186,174,174,66,0
2007-11-15,174.6,175.8,174,174,239,0
2007-11-16,169.2,169.2,148.2,162.6,1141,0
2007-11-19,162,169.2,159.6,162,58,0
2007-11-20,168,168,162,168,124,0
2007-11-21,168,168,160.8,168,160,0
2007-11-23,162,167.4,159,165,109,0
2007-11-26,168.6,182.4,167.4,182.4,99,0
2007-11-27,198,198,179.4,181.8,111,0
2007-11-28,181.2,181.2,173.4,180,75,0
2007-11-29,192.6,192.6,174.6,177,209,0
2007-11-30,179.4,180,165,165.6,148,0
2007-12-03,165.6,165.66,158.4,159.6,67,0
2007-12-04,159.6,161.4,144,145.8,329,0
2007-12-05,150,161.4,150,159,232,0
2007-12-06,170.28,170.4,166.8,170.4,15,0
2007-12-07,175.2,175.2,150,153,135,0
2007-12-10,145.8,168.6,140.4,158.52,95,0
2007-12-11,152.4,153,146.4,153,92,0
2007-12-12,147,153.6,147,148.2,50,0
2007-12-13,147.6,153,147,153,43,0
2007-12-14,177.6,180,167.4,171.6,137,0
2007-12-17,171,171,149.4,169.8,120,0
2007-12-18,161.4,162,150.6,162,182,0
2007-12-19,158.1,158.1,156.6,156.6,3,0
2007-12-20,153,153,150.6,150.6,8,0
2007-12-21,150,156,129,151.2,433,0
2007-12-24,147.6,155.4,147.6,155.4,152,0
2007-12-26,154.8,158.4,154.8,158.4,96,0
2007-12-27,155.4,157.2,152.4,153,542,0
2007-12-28,150,165,141,165,1122,0
2007-12-31,162,184.8,160.8,173.4,1025,0
2008-01-02,171.6,174.6,171,174.6,7,0
2008-01-03,171.6,173.4,169.8,169.8,41,0
2008-01-04,168,168,154.2,168,135,0
2008-01-07,162.6,163.2,157.8,162,15,0
2008-01-08,169.2,169.2,165,165,65,0
2008-01-09,160.2,165,151.8,161.4,415,0
2008-01-10,153.6,155.4,150,155.4,48,0
2008-01-11,148.2,153.6,137.4,144.6,287,0
2008-01-14,144.6,148.2,134.4,146.4,47,0
2008-01-15,145.2,146.4,133.2,134.4,101,0
2008-01-16,132,133.8,118.8,133.2,180,0
2008-01-17,133.8,139.8,120,120,212,0
2008-01-18,130.2,151.2,130.2,142.2,281,0
2008-01-22,141.48,146.4,138,140.4,74,0
2008-01-23,161.4,161.4,120,140.4,114,0
2008-01-24,144.6,150,124.8,136.2,126,0
2008-01-25,150,150,147.6,149.4,50,0
2008-01-28,150,150,144.6,144.6,37,0
2008-01-29,144,150,141.6,150,137,0
2008-01-30,153,154.8,153,153.6,25,0
2008-01-31,153.6,159.6,153.6,157.2,87,0
2008-02-01,157.2,161.4,157.2,160.2,62,0
2008-02-04,157.8,157.8,153,153,15,0
2008-02-05,150.6,150.6,143.4,143.4,13,0
2008-02-06,142.8,143.4,142.8,142.8,13,0
2008-02-07,150,154.2,150,154.2,17,0
2008-02-08,141.6,141.6,138,138.6,30,0
2008-02-11,135,138,134.4,138,20,0
2008-02-12,135.6,135.6,135,135,10,0
2008-02-13,135,148.8,135,138,17,0
2008-02-14,135,159,135,153,78,0
2008-02-15,151.2,154.2,151.2,154.2,29,0
2008-02-19,150,156,147.6,147.6,103,0
2008-02-20,153,153,149.4,149.4,80,0
2008-02-21,148.8,148.8,142.8,145.2,33,0
2008-02-22,143.4,144,143.4,144,5,0
2008-02-25,141.6,144,141.6,144,7,0
2008-02-26,144,150,144,150,117,0
2008-02-27,146.4,146.4,144,144,63,0
2008-02-28,148.8,161.4,148.8,161.4,73,0
2008-02-29,145.2,145.2,129.6,131.4,428,0
2008-03-03,135.6,136.2,129,129,17,0
2008-03-04,140.4,140.4,132,132.6,12,0
2008-03-05,143.4,143.4,135,135,146,0
2008-03-06,135,135,135,135,53,0
2008-03-07,130.8,130.8,126,126,16,0
2008-03-10,126.6,126.6,126,126,17,0
2008-03-11,120.6,147,89.4,132,404,0
2008-03-12,132,132.6,129,129,120,0
2008-03-13,151.2,151.2,123.6,123.6,178,0
2008-03-14,130.2,130.8,117,117,27,0
2008-03-17,123.6,123.6,123.6,123.6,3,0
2008-03-18,135.6,138,135.6,135.6,12,0
2008-03-19,134.4,135,93.6,132,221,0
2008-03-20,132,132.6,132,132,99,0
2008-03-24,135,138,128.4,138,89,0
2008-03-25,150,156,138,145.2,762,0
2008-03-26,135,142.8,133.8,142.8,48,0
2008-03-27,140.4,147,138.6,144,205,0
2008-03-28,144,144,138,138,238,0
2008-03-31,135.6,153,121.2,144,300,0
2008-04-01,147,157.2,138.6,139.2,102,0
2008-04-02,134.4,144,118.8,144,300,0
2008-04-03,133.8,144.6,129,139.2,103,0
2008-04-04,133.2,144,123.6,144,145,0
2008-04-07,139.2,145.2,128.4,128.4,97,0
2008-04-08,132,135.6,128.4,135.6,115,0
2008-04-09,135,141,131.4,141,203,0
2008-04-10,133.2,144,128.4,138.6,89,0
2008-04-11,144,183,141.6,162,466,0
2008-04-14,177.6,183.6,153.6,178.2,931,0
2008-04-15,180,180,142.2,147,242,0
2008-04-16,178.2,180,156,177.6,737,0
2008-04-17,186,246,159.6,180,2377,0
2008-04-18,186.6,195,180,191.4,991,0
2008-04-21,192,195,178.2,178.2,338,0
2008-04-22,180,209.4,165.6,195.6,382,0
2008-04-23,200.4,210.6,192.6,201.6,82,0
2008-04-24,196.2,221.4,196.2,209.88,240,0
2008-04-25,210,216,188.4,189,299,0
2008-04-28,192,192,170.4,178.2,290,0
2008-04-29,180.6,185.4,180,185.4,53,0
2008-04-30,184.8,187.2,183.42,184.8,20,0
2008-05-01,184.2,184.2,168,171,211,0
2008-05-02,170.4,170.4,165,168,122,0
2008-05-05,168,195,165.6,171,71,0
2008-05-06,177,186,174,186,173,0
2008-05-07,192,192,153,186,139,0
2008-05-08,192,192,178.2,180.6,31,0
2008-05-09,192,192,180,180,79,0
2008-05-12,180,180,169.8,177,101,0
2008-05-13,181.2,190.2,178.8,181.8,50,0
2008-05-14,195,195,177,183.6,276,0
2008-05-15,180,185.4,179.4,180,122,0
2008-05-16,179.4,180,170.4,174,260,0
2008-05-19,168.6,185.4,166.2,169.2,128,0
2008-05-20,168.6,171,168,168.6,57,0
2008-05-21,168,175.8,151.2,168.6,33,0
2008-05-22,179.4,179.4,179.4,179.4,3,0
2008-05-23,184.8,186,168,186,193,0
2008-05-27,195,195,169.8,169.8,97,0
2008-05-28,169.2,172.2,168,172.2,102,0
2008-05-29,169.2,174.6,166.8,171.6,249,0
2008-05-30,164.4,183,159.6,180,585,0
2008-06-02,157.8,171.6,153.6,165.6,39,0
2008-06-03,160.8,165,138,143.4,271,0
2008-06-04,139.2,155.4,137.4,152.4,129,0
2008-06-05,155.4,156,151.2,154.8,92,0
2008-06-06,156,180.6,150,155.4,135,0
2008-06-09,157.2,192,157.2,174,187,0
2008-06-10,180,180,165,165,72,0
2008-06-11,165.6,179.4,157.2,169.2,139,0
2008-06-12,175.8,180,166.2,166.2,101,0
2008-06-13,162.6,180,158.4,168.6,2728,0
2008-06-16,161.4,181.8,161.4,174,143,0
2008-06-17,172.2,172.2,161.4,166.2,234,0
2008-06-18,162,174,159.6,162.6,166,0
2008-06-19,159.6,159.6,136.38,151.8,381,0
2008-06-20,153,155.4,127.2,141,320,0
2008-06-23,130.8,135,120,126,479,0
2008-06-24,125.4,129,120,120,244,0
2008-06-25,124.8,135,120,135,353,0
2008-06-26,138.6,180,138.6,150,676,0
2008-06-27,151.8,165,147.6,162.6,25455,0
2008-06-30,160.2,160.2,121.8,154.2,1517,0
2008-07-01,150,150,122.4,138.6,907,0
2008-07-02,135.6,135.6,120,122.4,959,0
2008-07-03,123,135.6,120,120,328,0
2008-07-07,120,120.6,93,103.8,1815,0
2008-07-08,103.8,105.6,99,105.6,355,0
2008-07-09,94.2,103.2,85.8,85.8,1162,0
2008-07-10,83.4,102,67.2,70.8,3809,0
2008-07-11,70.8,88.2,70.2,87.6,1638,0
2008-07-14,88.8,88.8,74.4,74.4,878,0
2008-07-15,72.6,87,69,84,764,0
2008-07-16,82.8,87.6,72.6,87.6,849,0
2008-07-17,87.6,87.6,75.6,80.4,747,0
2008-07-18,85.2,88.2,78,79.2,778,0
2008-07-21,79.2,83.4,75.6,78,614,0
2008-07-22,75.6,88.2,70.8,88.2,521,0
2008-07-23,88.8,105,82.2,102,1007,0
2008-07-24,99.6,99.6,79.2,90.6,1526,0
2008-07-25,88.8,149.4,88.8,134.4,1849,0
2008-07-28,165,165,130.2,130.2,1923,0
2008-07-29,135,135,123.6,124.8,713,0
2008-07-30,142.8,142.8,120.6,127.8,824,0
2008-07-31,128.1,128.1,113.4,120.6,457,0
2008-08-01,120,126.6,111.6,121.8,746,0
2008-08-04,121.2,125.4,118.5,123.6,315,0
2008-08-05,127.2,140.4,121.2,140.4,524,0
2008-08-06,137.4,158.4,133.8,155.4,403,0
2008-08-07,153,162,148.8,162,537,0
2008-08-08,162.6,171,160.2,169.8,748,0
2008-08-11,170.4,196.8,166.2,180,1024,0
2008-08-12,180,199.2,174.6,180,776,0
2008-08-13,179.4,181.8,158.4,178.2,513,0
2008-08-14,173.4,180,165.6,179.4,490,0
2008-08-15,188.4,188.4,175.8,186,917,0
2008-08-18,180,180,163.8,178.8,406,0
2008-08-19,175.2,178.2,175.2,177.6,74,0
2008-08-20,177.6,177.6,166.8,169.8,486,0
2008-08-21,165,172.2,165,170.4,184,0
2008-08-22,171,180,171,180,211,0
2008-08-25,178.8,178.8,167.4,172.8,213,0
2008-08-26,171,199.2,171,178.8,234,0
2008-08-27,179.4,194.4,179.4,186,866,0
2008-08-28,185.4,189,177,185.4,707,0
2008-08-29,184.8,198.6,166.8,174,1855,0
2008-09-02,178.8,194.4,156,159.6,820,0
2008-09-03,168,168,159,161.4,490,0
2008-09-04,159,159,136.2,136.8,1015,0
2008-09-05,136.2,144.24,129,136.2,763,0
2008-09-08,133.8,162,133.8,153,663,0
2008-09-09,153.6,157.2,142.8,142.8,541,0
2008-09-10,146.4,166.2,146.4,160.8,503,0
2008-09-11,156,156,130.2,139.2,852,0
2008-09-12,144,149.4,129,141.6,268,0
2008-09-15,144.6,144.6,118.2,127.8,921,0
2008-09-16,140.4,140.4,118.2,135,1410,0
2008-09-17,132,133.8,123.6,129,851,0
2008-09-18,133.2,133.2,115.5,132,2206,0
2008-09-19,105,123,86.4,123,6851,0
2008-09-22,121.8,125.4,108,117,805,0
2008-09-23,117.6,120,108.6,119.4,573,0
2008-09-24,125.4,125.4,115.2,115.2,2013,0
2008-09-25,115.8,124.2,115.8,118.2,490,0
2008-09-26,120,130.2,107.4,111,1698,0
2008-09-29,112.8,126.6,90,102.6,427,0
2008-09-30,105,153,96,129,721,0
2008-10-01,124.8,124.8,97.2,104.4,845,0
2008-10-02,103.2,117,103.2,108,732,0
2008-10-03,109.2,117.6,96,96,421,0
2008-10-06,94.8,103.2,88.2,94.8,710,0
2008-10-07,96,99,79.8,79.8,1144,0
2008-10-08,75,75,56.4,56.4,1245,0
2008-10-09,57.6,66.06,38.4,38.4,1380,0
2008-10-10,36,46.5,18,30,6582,0
2008-10-13,33,45.6,32.1,36,3849,0
2008-10-14,37.2,62.4,36.6,56.4,1332,0
2008-10-15,57,65.4,37.8,37.8,812,0
2008-10-16,52.2,59.4,41.4,59.4,1439,0
2008-10-17,56.4,60,42.06,48.6,2261,0
2008-10-20,49.8,54.6,49.2,51,505,0
2008-10-21,51,51,44.4,44.4,1428,0
2008-10-22,43.8,43.8,33,36,4663,0
2008-10-23,35.4,48,35.4,47.4,1101,0
2008-10-24,43.8,53.4,42,44.4,689,0
2008-10-27,44.4,58.8,44.4,44.4,329,0
2008-10-28,45.6,60,36.6,60,716,0
2008-10-29,60,74.4,48.6,60,431,0
2008-10-30,73.2,73.2,63.6,70.8,897,0
2008-10-31,70.8,77.4,66,74.4,1199,0
2008-11-03,84.6,85.2,66,66,888,0
2008-11-04,61.2,72.6,55.2,60,1106,0
2008-11-05,60,60,52.8,52.8,286,0
2008-11-06,51,54,43.8,44.4,413,0
2008-11-07,53.4,57,46.2,46.2,438,0
2008-11-10,51.6,54,47.28,53.4,585,0
2008-11-11,54,54,45.6,52.8,350,0
2008-11-12,51.6,52.8,49.2,52.2,192,0
2008-11-13,52.8,63.6,52.8,60,1214,0
2008-11-14,58.8,64.2,51,60,669,0
2008-11-17,51.6,57,51.6,54,194,0
2008-11-18,54,54,47.4,52.8,763,0
2008-11-19,48,48,27.6,30,2113,0
2008-11-20,36,40.2,30,33,1929,0
2008-11-21,34.2,44.4,31.2,44.4,838,0
2008-11-24,44.4,54,44.4,52.2,676,0
2008-11-25,52.2,54,52.2,54,236,0
2008-11-26,53.4,57.6,48,54.6,603,0
2008-11-28,53.4,60,47.94,60,782,0
2008-12-01,58.2,58.2,39.6,40.2,1052,0
2008-12-02,41.4,60,41.1,54,693,0
2008-12-03,52.2,54,46.2,46.2,351,0
2008-12-04,46.2,51.6,40.2,40.2,410,0
2008-12-05,40.2,55.8,36.6,54,581,0
2008-12-08,60,60,45.6,49.2,1087,0
2008-12-09,48,48,36,36.6,3326,0
2008-12-10,37.2,40.2,32.4,34.2,1126,0
2008-12-11,36,36,30,30,581,0
2008-12-12,35.4,39.6,28.8,39.6,2397,0
2008-12-15,40.2,40.2,34.2,39,759,0
2008-12-16,39.6,42,36,39.6,1785,0
2008-12-17,39,41.94,34.2,35.4,690,0
2008-12-18,35.4,36,33.6,36,317,0
2008-12-19,38.16,39,33.6,34.2,1128,0
2008-12-22,33.6,37.2,33,37.2,317,0
2008-12-23,31.8,36,31.2,31.2,432,0
2008-12-24,30.6,33,30.6,32.4,97,0
2008-12-26,33,33,30,31.2,311,0
2008-12-29,30.6,31.2,27.6,27.6,1357,0
2008-12-30,27.6,33,24,30,1511,0
2008-12-31,27,44.4,27,42,2227,0
2009-01-02,42.6,42.6,36,41.4,677,0
2009-01-05,40.8,42.6,36.6,42.6,1540,0
2009-01-06,42.6,45,42,45,592,0
2009-01-07,57,58.8,39.6,51.6,1726,0
2009-01-08,54,55.2,45,48,553,0
2009-01-09,47.4,48,39,39,513,0
2009-01-12,39.6,47.4,39,42.72,1686,0
2009-01-13,44.88,45,36.6,36.6,1329,0
2009-01-14,39.6,45,37.8,38.4,1167,0
2009-01-15,39,39,36.6,37.2,299,0
2009-01-16,38.4,45,32.52,42,2084,0
2009-01-20,40.8,42,36.6,36.6,336,0
2009-01-21,41.4,42,36.72,42,403,0
2009-01-22,36.6,39,30.6,30.6,531,0
2009-01-23,30.6,36,30.6,33.6,523,0
2009-01-26,33,35.34,32.4,34.8,537,0
2009-01-27,34.8,36.96,33,34.2,610,0
2009-01-28,34.8,38.4,31.8,37.8,369,0
2009-01-29,37.8,38.4,30.6,30.6,451,0
2009-01-30,31.8,31.8,28.2,28.2,710,0
2009-02-02,28.8,32.4,28.8,30,424,0
2009-02-03,30.6,36,29.4,35.4,550,0
2009-02-04,34.8,36,31.2,31.2,1516,0
2009-02-05,31.2,36,31.2,34.2,337,0
2009-02-06,33.6,39,33,39,1248,0
2009-02-09,38.4,38.4,29.88,32.4,1038,0
2009-02-10,33,35.94,30,30.72,831,0
2009-02-11,33,35.4,30,33.6,732,0
2009-02-12,29.4,34.8,29.4,31.8,551,0
2009-02-13,32.4,36.6,29.4,30.6,1429,0
2009-02-17,30,30,24.72,26.4,433,0
2009-02-18,30,30,25.2,25.2,237,0
2009-02-19,26.4,28.2,24.6,24.6,441,0
2009-02-20,24.6,31.8,22.2,28.2,1048,0
2009-02-23,28.2,35.46,27.6,30,2757,0
2009-02-24,30,34.8,29.4,31.8,1347,0
2009-02-25,27,32.4,24,24.6,422,0
2009-02-26,25.2,27,24.6,24.6,324,0
2009-02-27,23.4,28.26,23.4,23.4,243,0
2009-03-02,31.8,31.8,18.9,24,1325,0
2009-03-03,24,30,21,21.6,984,0
2009-03-04,21.6,27,20.4,24,1205,0
2009-03-05,22.8,23.94,19.2,19.2,474,0
2009-03-06,19.2,22.2,19.2,21,347,0
2009-03-09,19.8,19.98,15,15.6,879,0
2009-03-10,16.8,21,15,18,2201,0
2009-03-11,17.4,19.8,16.8,17.4,421,0
2009-03-12,16.8,18,16.8,18,525,0
2009-03-13,19.2,21,16.8,17.4,604,0
2009-03-16,18,21.54,17.4,18,592,0
2009-03-17,28.8,28.8,19.2,23.4,693,0
2009-03-18,19.2,30,19.2,27.6,1862,0
2009-03-19,28.8,28.8,22.8,23.4,1372,0
2009-03-20,24,24,22.8,22.8,1565,0
2009-03-23,23.4,25.8,22.8,24.6,4588,0
2009-03-24,24.6,25.8,21,22.2,196,0
2009-03-25,25.8,25.8,18.6,25.8,1020,0
2009-03-26,25.8,25.8,24,25.8,835,0
2009-03-27,24.6,25.2,21.6,21.6,931,0
2009-03-30,21,22.2,19.8,21,382,0
2009-03-31,21,24,20.4,24,335,0
2009-04-01,22.8,27.66,22.8,25.26,1097,0
2009-04-02,26.4,37.8,25.2,37.8,769,0
2009-04-03,34.8,34.8,25.8,30.54,736,0
2009-04-06,27.6,29.94,25.2,27,617,0
2009-04-07,25.8,28.8,24.6,24.6,530,0
2009-04-08,24.6,25.8,24,25.8,164,0
2009-04-09,26.4,35.4,26.4,32.4,910,0
2009-04-13,31.8,31.8,27,31.8,853,0
2009-04-14,30.6,30.6,26.4,26.4,1079,0
2009-04-15,26.4,29.4,25.8,26.4,381,0
2009-04-16,26.4,31.8,24,31.2,297,0
2009-04-17,31.8,31.8,26.58,30.6,701,0
2009-04-20,28.8,28.8,25.8,26.4,433,0
2009-04-21,27.6,34.8,27.6,34.8,418,0
2009-04-22,33.6,33.6,28.8,30,420,0
2009-04-23,30.6,36,28.2,29.4,942,0
2009-04-24,29.4,30.6,27.84,30.6,247,0
2009-04-27,30.6,33,30.6,31.2,277,0
2009-04-28,31.2,36,30.6,31.8,273,0
2009-04-29,31.8,39.6,31.2,39.6,269,0
2009-04-30,37.8,37.8,29.64,33,530,0
2009-05-01,34.74,35.94,33,33,515,0
2009-05-04,33,37.8,28.8,34.8,541,0
2009-05-05,34.2,34.2,27,30,473,0
2009-05-06,28.2,32.4,27,29.4,458,0
2009-05-07,27,35.4,27,34.8,394,0
2009-05-08,36,36,30,33.6,869,0
2009-05-11,33,33.6,32.4,32.4,547,0
2009-05-12,31.8,32.4,27.66,28.2,311,0
2009-05-13,27,31.8,27,29.4,383,0
2009-05-14,30,31.8,27.6,30.6,199,0
2009-05-15,31.2,33.6,27,32.4,857,0
2009-05-18,33,75,33,63,6711,0
2009-05-19,66,80.4,42,52.8,6241,0
2009-05-20,55.8,55.8,41.4,42,2447,0
2009-05-21,40.8,42,38.4,39.6,1035,0
2009-05-22,40.2,41.4,36.3,37.8,812,0
2009-05-26,36.6,44.4,36.6,44.4,917,0
2009-05-27,47.4,50.4,43.2,43.8,1377,0
2009-05-28,43.8,54,39.6,45,1831,0
2009-05-29,44.4,54,43.2,49.8,903,0
2009-06-01,51.6,51.6,44.4,45,1166,0
2009-06-02,45,56.4,44.52,52.8,1990,0
2009-06-03,52.2,58.8,52.2,58.8,670,0
2009-06-04,59.4,60,57,57.6,626,0
2009-06-05,59.4,60,55.8,56.4,363,0
2009-06-08,58.8,58.8,43.2,46.2,2049,0
2009-06-09,46.8,48,45,45.6,386,0
2009-06-10,45.6,48.6,45,46.2,458,0
2009-06-11,46.8,48.6,45.6,46.2,358,0
2009-06-12,45.6,47.4,45,47.4,245,0
2009-06-15,43.2,48,43.2,46.2,503,0
2009-06-16,48.6,49.2,46.2,46.2,547,0
2009-06-17,46.8,48,37.2,40.2,737,0
2009-06-18,40.5,44.4,40.5,44.4,599,0
2009-06-19,45,45.6,39,41.4,1533,0
2009-06-22,40.8,40.8,37.8,37.8,442,0
2009-06-23,38.4,39,36,36.6,451,0
2009-06-24,37.8,39,33.6,36,565,0
2009-06-25,33,34.2,31.2,34.2,783,0
2009-06-26,34.8,42,33,34.8,33038,0
2009-06-29,33.6,37.8,28.8,28.8,2512,0
2009-06-30,32.4,32.4,30,31.2,1409,0
2009-07-01,33.6,34.2,28.8,28.8,748,0
2009-07-02,28.8,32.4,28.8,30.6,241,0
2009-07-06,33.6,33.6,28.8,30,684,0
2009-07-07,33.6,45.6,33.24,42,5250,0
2009-07-08,53.4,81.54,46.2,49.8,20698,0
2009-07-09,54.72,63.6,50.52,50.52,8808,0
2009-07-10,54.6,54.6,42.6,43.2,4845,0
2009-07-13,49.14,49.14,43.8,45.6,1945,0
2009-07-14,45.6,45.6,39.72,40.2,2539,0
2009-07-15,42,46.2,40.2,45,2307,0
2009-07-16,45.6,45.6,41.28,41.4,1040,0
2009-07-17,44.4,44.4,36.6,39,1400,0
2009-07-20,42,43.8,33.66,33.78,3376,0
2009-07-21,37.2,40.8,34.86,36.6,2224,0
2009-07-22,40.8,43.2,36,36,3266,0
2009-07-23,38.4,40.2,36.84,39,617,0
2009-07-24,41.28,43.2,38.16,40.2,2531,0
2009-07-27,45,50.94,42.06,43.8,3061,0
2009-07-28,45.6,48.6,43.8,43.8,1525,0
2009-07-29,43.8,45,40.92,42,527,0
2009-07-30,46.2,48.6,46.2,47.4,1365,0
2009-07-31,45.6,45.66,37.2,45.6,1069,0
2009-08-03,44.4,47.4,43.2,43.2,939,0
2009-08-04,40.98,47.4,40.98,43.2,706,0
2009-08-05,44.7,48,44.7,45.6,360,0
2009-08-06,50.4,60,43.2,46.92,2037,0
2009-08-07,50.34,51,48.6,48.6,636,0
2009-08-10,52.8,52.8,48.06,50.4,988,0
2009-08-11,48.78,52.8,48,48.3,318,0
2009-08-12,48.3,52.02,48.3,48.3,600,0
2009-08-13,52.8,52.8,49.2,51,238,0
2009-08-14,52.2,52.2,49.8,49.8,238,0
2009-08-17,48.6,49.2,46.8,46.8,327,0
2009-08-18,46.2,46.2,45,45,625,0
2009-08-19,45.6,48,45.6,46.8,183,0
2009-08-20,49.08,49.2,45,46.8,157,0
2009-08-21,51,51,45.6,46.2,516,0
2009-08-24,46.2,46.8,45.6,46.14,233,0
2009-08-25,45.6,46.92,43.2,43.2,450,0
2009-08-26,42,44.4,41.4,44.4,684,0
2009-08-27,43.8,44.4,43.8,43.8,100,0
2009-08-28,42.6,45,42.6,42.6,222,0
2009-08-31,42.6,45,42.6,44.4,211,0
2009-09-01,45,45,42.6,42.66,149,0
2009-09-02,46.8,46.86,43.2,43.8,284,0
2009-09-03,43.44,43.62,42.6,42.6,141,0
2009-09-04,42,44.4,42,44.4,34,0
2009-09-08,44.4,44.4,43.26,44.4,364,0
2009-09-09,43.2,44.4,42,42,248,0
2009-09-10,42,42.6,39.6,40.2,324,0
2009-09-11,40.8,45,40.8,42,550,0
2009-09-14,44.4,44.4,40.8,40.8,422,0
2009-09-15,40.8,42.6,36.72,41.4,3026,0
2009-09-16,42,42.84,42,42.6,107,0
2009-09-17,42,42,42,42,145,0
2009-09-18,42.6,43.68,39.6,39.6,575,0
2009-09-21,42,45,42,43.2,570,0
2009-09-22,40.8,42,40.8,40.8,171,0
2009-09-23,39,42,38.4,39,635,0
2009-09-24,39,39.06,33.6,37.2,1539,0
2009-09-25,36,36.72,33.6,34.26,956,0
2009-09-28,32.4,40.8,32.4,36.6,914,0
2009-09-29,63.6,104.4,58.8,60.6,87534,0
2009-09-30,63.6,70.8,52.2,58.2,14067,0
2009-10-01,55.8,61.62,49.38,52.2,6165,0
2009-10-02,48.6,53.94,42.6,43.8,5936,0
2009-10-05,49.74,49.74,43.2,43.8,2398,0
2009-10-06,47.4,47.4,42,42.36,2186,0
2009-10-07,42.6,45.6,42.6,45,1420,0
2009-10-08,46.2,46.2,45,46.2,1060,0
2009-10-09,48.6,48.6,42.6,45.6,2003,0
2009-10-12,51.6,52.8,47.4,50.16,1199,0
2009-10-13,50.4,54,47.4,47.4,2628,0
2009-10-14,53.4,53.4,48,49.2,398,0
2009-10-15,49.2,49.2,46.8,48,403,0
2009-10-16,50.4,50.4,46.92,48.54,422,0
2009-10-19,48.6,49.44,47.46,48.6,724,0
2009-10-20,51,51,47.46,48.06,320,0
2009-10-21,53.94,54,50.4,51,844,0
2009-10-22,54,54,49.8,49.8,295,0
2009-10-23,50.1,52.74,47.46,48,685,0
2009-10-26,50.4,50.4,45,45.6,1023,0
2009-10-27,48.54,48.54,45,45,838,0
2009-10-28,45.12,45.12,42,42.6,559,0
2009-10-29,43.38,43.8,42,42,401,0
2009-10-30,42.6,43.8,40.8,40.8,612,0
2009-11-02,40.8,43.8,40.8,42,459,0
2009-11-03,42,42,40.8,41.4,412,0
2009-11-04,41.4,41.4,37.2,37.2,1863,0
2009-11-05,37.2,40.8,37.2,39.6,532,0
2009-11-06,40.2,41.4,39,39.6,256,0
2009-11-09,39,44.4,39,44.4,799,0
2009-11-10,45,45,40.8,41.4,297,0
2009-11-11,41.4,42.6,40.26,40.32,388,0
2009-11-12,42.6,42.6,40.2,40.2,568,0
2009-11-13,41.4,42,40.2,40.8,843,0
2009-11-16,42,42.6,40.2,40.2,238,0
2009-11-17,42.6,43.8,42.6,43.8,399,0
2009-11-18,45,45,40.2,40.8,279,0
2009-11-19,42,42.6,42,42,423,0
2009-11-20,42,43.8,40.8,43.2,434,0
2009-11-23,45,45,42,42.6,389,0
2009-11-24,45,45,42.6,42.6,86,0
2009-11-25,43.2,44.34,42.66,43.8,306,0
2009-11-27,44.34,44.34,44.34,44.34,18,0
2009-11-30,42,45,42,45,232,0
2009-12-01,40.8,44.34,40.8,42.36,590,0
2009-12-02,45,45,39.6,40.2,957,0
2009-12-03,39.6,40.8,39.6,40.2,178,0
2009-12-04,40.2,40.8,40.2,40.8,392,0
2009-12-07,42,44.4,41.94,43.2,1585,0
2009-12-08,43.2,43.68,42,42,733,0
2009-12-09,42.6,43.8,42.6,42.6,641,0
2009-12-10,41.46,43.8,40.8,42.6,317,0
2009-12-11,42,51,41.4,48.72,3826,0
2009-12-14,48,58.2,43.8,55.8,5384,0
2009-12-15,57,57,45,45.6,2106,0
2009-12-16,45,49.2,43.2,46.8,1943,0
2009-12-17,48,49.2,43.2,43.8,1291,0
2009-12-18,45,46.74,43.8,45.6,455,0
2009-12-21,45.6,45.6,42,42,1277,0
2009-12-22,42,42.3,40.8,42,783,0
2009-12-23,42,42,40.68,40.74,535,0
2009-12-24,40.8,41.1,40.2,40.8,215,0
2009-12-28,40.2,40.8,38.46,40.8,1102,0
2009-12-29,40.8,43.2,40.8,42,324,0
2009-12-30,42,43.14,40.8,42,452,0
2009-12-31,42,43.38,41.4,42,565,0
2010-01-04,45,45,41.4,41.4,238,0
2010-01-05,42,42,41.4,41.4,600,0
2010-01-06,41.4,43.2,40.8,42,596,0
2010-01-07,42,42.96,42,42.6,289,0
2010-01-08,42.6,54,42.6,46.2,6291,0
2010-01-11,49.2,49.2,45.66,48,915,0
2010-01-12,46.2,47.4,44.4,45.6,1139,0
2010-01-13,45.6,46.2,43.86,45.6,858,0
2010-01-14,46.8,48,44.58,45.6,254,0
2010-01-15,45.6,45.6,39.6,43.2,1860,0
2010-01-19,44.4,46.2,43.8,44.4,641,0
2010-01-20,44.4,47.4,43.2,43.32,809,0
2010-01-21,47.4,47.4,43.26,44.1,640,0
2010-01-22,42,45,39,40.2,1622,0
2010-01-25,41.88,42.6,41.4,41.7,194,0
2010-01-26,42,42,40.8,42,19,0
2010-01-27,40.2,40.26,40.14,40.2,332,0
2010-01-28,42,42,39,39.18,460,0
2010-01-29,39,42,39,39.12,485,0
2010-02-01,37.26,40.74,36.06,38.04,702,0
2010-02-02,37.8,39.6,37.2,39.42,298,0
2010-02-03,37.2,37.8,36.6,36.9,246,0
2010-02-04,36.6,36.78,36.12,36.6,74,0
2010-02-05,36.78,36.78,34.2,34.8,694,0
2010-02-08,34.74,35.4,34.02,34.8,452,0
2010-02-09,35.4,35.4,30.6,33.6,1315,0
2010-02-10,33,35.4,30.78,32.28,673,0
2010-02-11,33,34.2,31.98,34.2,565,0
2010-02-12,33.24,34.8,33,34.8,380,0
2010-02-16,34.8,36,31.86,35.1,701,0
2010-02-17,32.4,34.8,32.4,34.8,77,0
2010-02-18,34.8,35.4,34.02,34.8,467,0
2010-02-19,33,34.8,32.4,33.6,129,0
2010-02-22,32.4,33,30,31.8,556,0
2010-02-23,30.6,33,30.6,33,268,0
2010-02-24,33,33,33,33,17,0
2010-02-25,33.6,33.6,32.4,33.6,227,0
2010-02-26,33.66,36,33.6,36,611,0
2010-03-01,36,36,32.4,32.4,252,0
2010-03-02,33,33,33,33,20,0
2010-03-03,34.2,35.4,33.6,34.2,183,0
2010-03-05,34.8,34.8,30.6,32.4,259,0
2010-03-08,33,35.28,33,33.24,108,0
2010-03-09,34.2,34.2,33.6,34.2,151,0
2010-03-10,35.4,35.4,33.84,33.84,138,0
2010-03-11,32.4,33.12,32.4,32.7,258,0
2010-03-12,32.4,32.4,30.6,30.6,437,0
2010-03-15,30.6,30.6,30.6,30.6,44,0
2010-03-16,33,33,29.4,29.4,486,0
2010-03-17,29.4,30,28.2,28.2,171,0
2010-03-18,30,33,30,31.2,369,0
2010-03-19,33,33,31.8,31.8,184,0
2010-03-22,31.8,31.8,27.72,28.8,287,0
2010-03-23,27.6,33,27.6,31.8,542,0
2010-03-24,32.4,33,28.2,31.8,277,0
2010-03-25,31.8,31.8,30,30.6,56,0
2010-03-26,30.6,31.8,30.06,30.36,72,0
2010-03-29,29.52,33.9,29.4,32.4,1108,0
2010-03-30,32.4,33,30.6,33,244,0
2010-03-31,29.28,38.7,28.86,30.3,1250,0
2010-04-01,27.54,30.9,27.54,30.6,4082,0
2010-04-05,30.6,31.2,30.6,30.9,333,0
2010-04-06,30.66,32.94,29.4,31.62,1114,0
2010-04-07,29.46,30.06,29.46,30.06,92,0
2010-04-08,29.4,32.64,29.4,30.6,342,0
2010-04-09,30,30.84,29.7,29.7,117,0
2010-04-12,28.5,29.4,28.5,28.5,827,0
2010-04-13,28.2,28.2,25.86,26.28,4058,0
2010-04-14,26.22,28.32,25.56,28.2,738,0
2010-04-15,27.54,28.8,27.54,28.8,267,0
2010-04-16,28.8,30.48,28.8,29.46,1064,0
2010-04-19,30,30.54,29.1,29.34,2109,0
2010-04-20,29.28,29.28,29.28,29.28,50,0
2010-04-21,30.48,30.48,29.34,30.48,483,0
2010-04-23,29.7,30.6,29.7,30.3,1253,0
2010-04-26,27.42,31.5,27.42,30.18,373,0
2010-04-27,30.48,30.54,27.72,29.22,723,0
2010-04-28,28.02,28.02,28.02,28.02,83,0
2010-04-29,28.02,28.02,27.3,27.54,868,0
2010-04-30,27.3,31.74,27.3,31.74,337,0
2010-05-03,31.5,33.6,31.5,32.1,437,0
2010-05-04,31.5,32.7,30.24,32.7,95,0
2010-05-05,31.5,31.5,28.62,28.62,287,0
2010-05-06,28.5,28.5,28.5,28.5,55,0
2010-05-07,27.66,27.66,27.66,27.66,100,0
2010-05-10,27.66,29.64,27.66,29.28,133,0
2010-05-11,29.76,29.76,29.34,29.34,50,0
2010-05-12,29.4,29.4,28.5,28.5,103,0
2010-05-13,28.5,29.16,28.5,29.16,83,0
2010-05-14,28.26,29.46,28.26,29.46,225,0
2010-05-17,29.04,29.04,29.04,29.04,67,0
2010-05-18,28.32,29.76,28.32,28.5,599,0
2010-05-19,29.22,29.22,28.5,28.5,111,0
2010-05-20,28.92,28.92,27.3,27.42,919,0
2010-05-21,25.44,28.08,25.44,26.4,55,0
2010-05-24,25.26,25.26,25.2,25.2,78,0
2010-05-25,25.56,27,25.56,25.68,217,0
2010-05-26,25.5,25.5,25.2,25.2,100,0
2010-05-28,24.6,24.66,24,24,650,0
2010-06-01,20.7,20.7,11.7,11.94,107503,0
2010-06-02,12.9,12.9,11.4,12.06,30573,0
2010-06-03,11.52,12.36,11.52,11.7,9475,0
2010-06-04,11.88,12,11.58,11.58,1615,0
2010-06-07,11.7,11.88,11.16,11.16,4313,0
2010-06-08,10.44,12.12,8.46,12.12,13956,0
2010-06-09,11.94,11.94,9.24,9.96,940,0
2010-06-10,9.84,11.1,9.66,9.96,1821,0
2010-06-11,9.48,10.5,9.36,10.02,2355,0
2010-06-14,9.06,10.14,8.58,8.82,1460,0
2010-06-15,8.7,9.72,8.58,9.06,1720,0
2010-06-16,8.76,9.6,8.52,8.64,899,0
2010-06-17,9,9.54,8.76,8.76,1819,0
2010-06-18,8.82,9.12,8.76,9.12,763,0
2010-06-21,8.76,9.36,8.76,8.76,1134,0
2010-06-22,8.7,9,8.52,8.76,5188,0
2010-06-23,8.64,10.62,8.64,8.7,3769,0
2010-06-24,8.7,8.7,8.52,8.52,1413,0
2010-06-25,8.7,8.7,8.52,8.7,283,0
2010-06-28,8.52,8.7,8.34,8.52,6747,0
2010-06-29,8.1,8.88,7.92,8.52,2830,0
2010-06-30,7.68,7.86,7.32,7.56,8555,0
2010-07-01,7.38,7.38,6.9,6.9,2510,0
2010-07-02,6.78,7.2,6.78,6.78,633,0
2010-07-06,7.08,7.14,6.6,6.78,767,0
2010-07-07,6.78,7.2,6.6,6.84,1943,0
2010-07-08,6.54,7.2,6.54,6.72,1590,0
2010-07-09,6.6,7.08,6.6,7.08,350,0
2010-07-12,6.9,7.08,6.66,6.66,834,0
2010-07-13,6.54,6.66,6.42,6.48,1854,0
2010-07-14,6.78,7.02,6.72,6.78,769,0
2010-07-15,6.72,6.96,6.72,6.72,778,0
2010-07-16,7.08,7.08,6.72,6.84,150,0
2010-07-19,6.84,7.02,6.6,6.78,1232,0
2010-07-20,7.14,7.14,7.14,7.14,317,0
2010-07-21,7.2,7.2,6.84,6.84,683,0
2010-07-22,6.9,7.2,6.6,7.08,424,0
2010-07-23,6.9,6.9,6.9,6.9,178,0
2010-07-26,6.9,7.2,6.9,7.2,1219,0
2010-07-27,7.2,7.5,7.2,7.26,1680,0
2010-07-28,7.5,7.5,7.02,7.26,1527,0
2010-07-29,7.08,7.38,7.08,7.2,228,0
2010-07-30,7.14,7.32,6.9,7.14,327,0
2010-08-02,6.96,7.14,6.72,6.9,1914,0
2010-08-03,6.9,7.08,6.72,7.08,575,0
2010-08-04,7.14,7.2,7.02,7.02,1268,0
2010-08-05,7.14,7.14,7.14,7.14,100,0
2010-08-06,6.96,6.96,6.72,6.72,643,0
2010-08-09,6.72,6.9,6.72,6.9,174,0
2010-08-10,6.9,7.2,6.72,7.14,135,0
2010-08-11,6.9,6.9,6.9,6.9,326,0
2010-08-12,6.9,6.9,6.84,6.84,221,0
2010-08-16,6.84,7.02,6.84,7.02,183,0
2010-08-17,7.02,7.2,6.9,6.9,4216,0
2010-08-19,6.9,6.96,6.72,6.84,1367,0
2010-08-20,6.78,6.78,6.6,6.66,2967,0
2010-08-23,6.66,6.72,6.06,6.06,7725,0
2010-08-24,6,6.06,4.74,5.4,7217,0
2010-08-25,5.34,5.34,4.5,4.56,1644,0
2010-08-26,4.5,4.92,4.38,4.92,2257,0
2010-08-27,4.74,4.86,4.32,4.8,483,0
2010-08-30,4.8,4.86,4.8,4.8,837,0
2010-08-31,4.8,4.8,4.26,4.68,1749,0
2010-09-01,4.56,4.92,4.56,4.62,1562,0
2010-09-02,4.62,4.92,4.62,4.92,783,0
2010-09-03,4.92,5.46,4.92,5.4,1142,0
2010-09-07,5.4,5.64,5.4,5.4,3168,0
2010-09-08,6.78,6.78,4.68,6,3569,0
2010-09-09,6.3,6.3,5.46,6,1318,0
2010-09-10,6.36,6.9,5.64,6.54,2551,0
2010-09-13,6.96,6.96,6.12,6.12,2559,0
2010-09-14,6,6.12,5.7,5.7,1669,0
2010-09-15,5.7,7.5,5.16,5.76,3450,0
2010-09-16,5.46,5.46,4.86,5.16,900,0
2010-09-17,5.28,6.3,5.22,6,1231,0
2010-09-20,5.7,6.3,5.46,6.3,153,0
2010-09-21,6.72,6.72,6.48,6.6,1424,0
2010-09-22,6.48,6.66,6.48,6.66,50,0
2010-09-24,6.6,7.5,6.6,7.5,335,0
2010-09-27,7.5,9.12,7.5,8.88,5842,0
2010-09-28,9.3,9.3,7.98,8.76,3040,0
2010-09-29,8.76,9.06,7.5,7.92,1853,0
2010-09-30,7.5,7.86,6.36,7.02,1784,0
2010-10-01,7.02,7.02,6.54,6.54,1337,0
2010-10-04,6.3,7.14,6.24,7.14,1145,0
2010-10-05,7.08,7.68,7.08,7.68,1125,0
2010-10-06,7.68,7.86,7.32,7.86,463,0
2010-10-07,7.5,7.74,7.5,7.56,79,0
2010-10-08,7.56,7.8,7.56,7.68,316,0
2010-10-11,7.5,7.74,7.14,7.26,617,0
2010-10-12,7.26,7.56,6.9,7.56,1826,0
2010-10-13,7.56,7.8,7.2,7.2,200,0
2010-10-14,6.84,7.56,6.84,7.56,487,0
2010-10-18,7.44,7.44,7.2,7.44,818,0
2010-10-19,7.38,7.38,6.66,6.84,878,0
2010-10-20,7.02,7.02,6.54,6.54,250,0
2010-10-21,7.02,7.26,6.24,7.26,1034,0
2010-10-22,6.9,8.4,6.9,7.32,5122,0
2010-10-25,7.44,7.44,7.14,7.14,50,0
2010-10-26,7.14,7.14,6.9,6.9,306,0
2010-10-27,7.5,7.5,6.42,6.96,562,0
2010-10-28,6.66,6.9,6.66,6.9,80,0
2010-10-29,6.9,6.9,6.9,6.9,25,0
2010-11-02,6.54,6.84,5.46,6.84,1885,0
2010-11-03,6.06,6.78,5.82,6.72,133,0
2010-11-04,6.6,6.6,6,6,167,0
2010-11-05,6,6.42,6,6.42,812,0
2010-11-08,5.7,6.42,5.7,6.12,1291,0
2010-11-09,6.42,6.42,5.76,5.82,444,0
2010-11-10,5.82,6.18,5.82,6.18,243,0
2010-11-11,6.3,6.6,6,6.18,994,0
2010-11-12,6,6,5.76,5.76,283,0
2010-11-15,5.82,6.06,5.82,6.06,183,0
2010-11-16,6.24,6.24,5.7,5.82,669,0
2010-11-17,6,6,5.82,5.82,67,0
2010-11-18,6.24,6.24,5.7,5.7,430,0
2010-11-19,5.7,5.7,5.16,5.22,1831,0
2010-11-22,5.22,5.22,4.8,4.98,953,0
2010-11-23,4.8,4.98,4.8,4.86,692,0
2010-11-24,4.86,5.16,4.86,5.04,483,0
2010-11-26,5.22,5.4,5.04,5.04,107,0
2010-11-29,5.04,5.34,4.98,5.1,650,0
2010-11-30,5.22,5.28,4.8,5.28,1958,0
2010-12-01,4.98,5.16,4.98,5.16,58,0
2010-12-02,4.86,5.16,4.86,5.16,83,0
2010-12-03,4.86,4.86,4.8,4.8,117,0
2010-12-06,4.5,4.74,4.5,4.74,800,0
2010-12-07,4.74,4.98,4.68,4.98,1149,0
2010-12-08,4.92,5.28,4.92,5.1,640,0
2010-12-09,4.86,4.86,4.86,4.86,17,0
2010-12-10,4.86,5.16,4.8,4.8,892,0
2010-12-13,4.8,5.04,4.8,5.04,150,0
2010-12-14,4.86,5.16,4.38,4.8,1485,0
2010-12-15,4.8,4.92,4.44,4.92,100,0
2010-12-16,5.1,5.1,5.04,5.04,363,0
2010-12-17,5.04,5.1,4.8,5.1,733,0
2010-12-20,4.44,5.16,4.44,4.74,483,0
2010-12-21,4.74,4.74,4.62,4.62,1750,0
2010-12-22,4.74,5.16,4.74,5.1,3820,0
2010-12-23,5.22,5.58,5.22,5.52,1277,0
2010-12-27,5.58,7.5,5.4,7.08,4606,0
2010-12-28,7.5,7.62,6,6.06,6332,0
2010-12-29,6.96,6.96,6.12,6.78,1695,0
2010-12-30,6.6,6.6,5.52,6.12,1785,0
2010-12-31,6.48,6.6,5.82,5.82,617,0
2011-01-03,5.82,6,5.82,6,530,0
2011-01-04,6.06,6.48,6.06,6.3,581,0
2011-01-05,6.42,6.6,6.24,6.54,1182,0
2011-01-06,6.6,6.6,6.36,6.42,608,0
2011-01-07,6.36,6.36,6.06,6.06,1488,0
2011-01-10,6.96,6.96,6,6.78,2740,0
2011-01-11,6.96,6.96,6.6,6.6,1259,0
2011-01-12,6.54,6.6,6.3,6.3,668,0
2011-01-13,6.3,6.6,6.18,6.24,1698,0
2011-01-14,6.24,6.78,6.24,6.3,545,0
2011-01-18,6.66,6.96,6.66,6.96,1199,0
2011-01-19,6.72,9.78,6.72,7.8,12152,0
2011-01-20,10.44,10.92,8.28,10.92,16441,0
2011-01-21,12.24,19.92,11.4,17.4,184250,0
2011-01-24,18,20.88,16.26,16.8,90456,0
2011-01-25,16.62,16.62,12.66,12.96,26037,0
2011-01-26,13.2,16.2,13.2,15.96,26538,0
2011-01-27,17.7,19.44,15.6,18.96,30557,0
2011-01-28,18.6,19.74,17.28,18.48,16915,0
2011-01-31,19.5,19.5,16.8,17.76,11963,0
2011-02-01,19.14,19.14,17.46,17.58,4519,0
2011-02-02,19.08,19.08,17.52,17.94,7179,0
2011-02-03,19.5,19.5,13.86,16.8,14208,0
2011-02-04,16.32,17.7,16.32,17.28,2444,0
2011-02-07,17.76,18.18,16.38,16.38,3226,0
2011-02-08,15.12,17.4,15.12,16.2,2765,0
2011-02-09,16.2,16.38,15.36,15.36,3283,0
2011-02-10,15.3,16.2,15.06,15.96,6762,0
2011-02-11,14.76,16.26,13.62,14.64,8380,0
2011-02-14,14.64,15.36,14.22,14.34,4885,0
2011-02-15,14.16,14.28,13.62,13.62,2883,0
2011-02-16,14.1,14.1,11.4,11.4,8106,0
2011-02-17,11.4,12.6,11.22,11.4,4180,0
2011-02-18,12,12.24,11.46,12.12,3780,0
2011-02-22,12.12,12.66,11.88,11.88,6354,0
2011-02-23,12,12,10.8,11.28,6183,0
2011-02-24,11.64,11.64,11.04,11.34,2099,0
2011-02-25,11.58,11.58,10.5,11.4,3617,0
2011-02-28,11.04,11.52,10.02,10.44,4383,0
2011-03-01,9.96,10.26,9.06,9.18,2495,0
2011-03-02,9.12,10.8,9.12,10.26,3568,0
2011-03-03,11.04,12.48,11.04,11.7,11262,0
2011-03-04,12.12,12.12,11.4,11.4,2246,0
2011-03-07,11.88,12.18,10.74,10.92,1383,0
2011-03-08,10.74,11.4,9.66,10.2,1929,0
2011-03-09,9.84,9.84,9,9.3,3434,0
2011-03-10,10.02,10.02,8.46,9.06,2554,0
2011-03-11,9.9,10.14,8.34,9.78,5661,0
2011-03-14,10.38,10.38,8.76,9.9,197,0
2011-03-15,9.06,10.2,8.94,10.2,8147,0
2011-03-16,9.72,9.84,9.3,9.72,1183,0
2011-03-17,9.72,9.96,9.3,9.42,333,0
2011-03-18,9.6,9.6,8.88,9,2706,0
2011-03-21,9.72,10.62,9,9.78,12192,0
2011-03-22,9.78,14.22,9.78,11.1,160685,0
2011-03-23,11.94,11.94,9.12,9.3,27435,0
2011-03-24,9.3,9.66,8.34,8.34,24418,0
2011-03-25,8.58,9.6,8.34,8.34,19152,0
2011-03-28,8.7,13.8,8.7,12.18,155093,0
2011-03-29,13.14,13.14,9.9,10.32,31980,0
2011-03-30,10.08,10.8,9.6,9.9,14163,0
2011-03-31,9.9,9.9,9,9.48,19790,0
2011-04-01,9.48,10.38,9.48,10.14,7000,0
2011-04-04,10.2,11.04,9.9,10.2,4352,0
2011-04-05,10.5,11.94,10.5,10.56,19901,0
2011-04-06,10.62,10.8,9.96,9.96,5102,0
2011-04-07,10.02,10.02,9.12,9.54,20137,0
2011-04-08,9.3,9.9,9.24,9.48,5638,0
2011-04-11,9.6,9.6,9.06,9.3,6125,0
2011-04-12,9.18,9.54,9,9.48,4393,0
2011-04-13,9.48,9.48,8.7,9.48,15749,0
2011-04-14,9.48,9.66,8.88,9.42,4842,0
2011-04-15,8.88,9.6,8.88,9,4218,0
2011-04-18,9,9.24,8.76,9,4013,0
2011-04-19,9.06,9.3,8.4,8.76,5901,0
2011-04-20,8.64,9.18,8.46,8.46,6242,0
2011-04-21,8.76,9.12,8.52,8.88,1146,0
2011-04-25,8.58,9.18,8.4,8.64,5904,0
2011-04-26,8.94,8.94,8.52,8.52,1035,0
2011-04-27,8.7,8.88,8.4,8.76,1333,0
2011-04-28,8.46,9,8.46,8.94,1925,0
2011-04-29,9,10.5,8.58,9.66,32706,0
2011-05-02,8.82,9.48,8.82,8.88,9862,0
2011-05-03,8.88,8.88,8.1,8.22,16983,0
2011-05-04,8.76,8.94,7.8,7.8,10422,0
2011-05-05,7.5,7.8,7.08,7.38,14574,0
2011-05-06,7.26,7.68,7.26,7.32,5134,0
2011-05-09,7.8,8.46,7.32,8.1,9920,0
2011-05-10,8.58,9,7.8,7.8,13414,0
2011-05-11,8.22,8.52,7.62,7.86,2340,0
2011-05-12,8.58,8.82,7.92,8.82,13806,0
2011-05-13,8.94,9,8.82,8.82,706,0
2011-05-16,8.7,8.82,8.46,8.52,763,0
2011-05-17,8.64,8.7,7.8,8.16,4487,0
2011-05-18,8.82,8.82,7.74,8.1,8362,0
2011-05-19,7.62,7.92,7.62,7.62,4533,0
2011-05-20,7.38,8.16,7.32,7.5,1564,0
2011-05-23,7.44,7.8,7.26,7.26,1371,0
2011-05-24,7.32,7.8,7.32,7.8,341,0
2011-05-25,7.92,8.1,7.26,7.86,2525,0
2011-05-26,7.38,8.04,7.32,7.8,2885,0
2011-05-27,7.98,8.04,7.32,7.44,5023,0
2011-05-31,7.62,8.1,7.56,8.04,19768,0
2011-06-01,8.04,8.04,7.56,7.68,3197,0
2011-06-02,7.86,7.98,7.68,7.92,2267,0
2011-06-03,7.8,8.04,7.5,7.92,3350,0
2011-06-06,7.98,8.94,7.68,8.04,4462,0
2011-06-07,8.82,8.82,7.68,8.16,883,0
2011-06-08,8.1,8.1,7.62,7.62,5399,0
2011-06-09,7.74,7.98,7.62,7.98,1117,0
2011-06-10,7.62,7.86,7.56,7.56,980,0
2011-06-13,7.38,7.62,7.26,7.5,2512,0
2011-06-14,7.68,7.68,7.44,7.5,703,0
2011-06-15,7.5,7.5,7.32,7.32,1255,0
2011-06-16,7.32,7.32,6.6,6.78,4669,0
2011-06-17,6.42,6.84,6.18,6.24,4403,0
2011-06-20,6,6.42,5.58,5.76,7351,0
2011-06-21,5.82,6.3,5.76,5.76,2732,0
2011-06-22,6.3,6.3,5.58,5.58,5553,0
2011-06-23,5.76,5.76,5.52,5.52,3064,0
2011-06-24,5.7,6.06,5.7,6,2653,0
2011-06-27,6.18,6.18,5.58,5.7,3094,0
2011-06-28,6.18,6.18,5.7,5.94,1833,0
2011-06-29,6.06,7.44,5.82,6.66,12538,0
2011-06-30,7.2,7.2,6.06,6.12,2690,0
2011-07-01,6.12,6.54,5.88,6.54,1300,0
2011-07-05,6.54,6.54,6,6.54,3581,0
2011-07-06,7.02,7.2,6.12,7.2,6219,0
2011-07-07,7.56,7.56,6.3,6.3,1700,0
2011-07-08,6.9,7.44,6.6,6.84,8145,0
2011-07-11,6.54,6.72,6.3,6.72,911,0
2011-07-12,6.54,6.84,6.18,6.78,138,0
2011-07-13,6.78,6.78,6.48,6.6,1583,0
2011-07-14,6.54,7.2,6.54,6.72,3528,0
2011-07-15,6.9,7.08,6.9,7.08,841,0
2011-07-18,6.9,7.14,6.54,7.08,2503,0
2011-07-19,6.6,7.02,6.42,7.02,1828,0
2011-07-20,6.66,6.96,6.42,6.6,817,0
2011-07-21,6.6,6.9,6.24,6.54,2106,0
2011-07-22,6.18,7.5,6.18,7.5,15672,0
2011-07-25,7.5,7.5,6.18,6.72,3649,0
2011-07-26,6.48,7.32,6.48,7.02,1475,0
2011-07-27,7.14,19.68,6.96,16.5,1829806,0
2011-07-28,16.5,16.5,11.76,12.18,217441,0
2011-07-29,11.22,14.16,10.62,13.02,68368,0
2011-08-01,12.9,13.44,11.22,11.4,48634,0
2011-08-02,12.72,12.72,11.16,11.22,23387,0
2011-08-03,11.34,11.34,9.66,9.78,15855,0
2011-08-04,9.84,10.38,9.84,10.02,11576,0
2011-08-05,12.48,13.2,9.96,10.56,45990,0
2011-08-08,10.74,10.92,7.68,8.52,17928,0
2011-08-09,8.58,10.2,8.58,9.18,8431,0
2011-08-10,9.84,9.84,8.1,8.58,4516,0
2011-08-11,8.64,9.3,7.5,8.58,10654,0
2011-08-12,8.58,9.36,8.58,8.64,29212,0
2011-08-15,8.4,8.64,7.86,8.28,9163,0
2011-08-16,9.96,15.36,9.9,11.46,872061,0
2011-08-17,11.58,12.42,9.24,9.6,216849,0
2011-08-18,9.18,9.18,7.98,8.7,67467,0
2011-08-19,8.64,9.42,8.28,8.46,27826,0
2011-08-22,8.7,9.78,7.86,8.52,39124,0
2011-08-23,8.7,9.06,8.22,8.94,19631,0
2011-08-24,8.94,9.6,8.52,9.42,19887,0
2011-08-25,9.3,9.6,8.7,9.3,11554,0
2011-08-26,8.94,9.3,8.82,9.18,5787,0
2011-08-29,9.6,9.6,9,9,8797,0
2011-08-30,9,9.42,8.82,8.88,4978,0
2011-08-31,9,9.24,8.46,8.82,8163,0
2011-09-01,8.52,9.54,8.52,9.18,13020,0
2011-09-02,9.36,9.36,8.88,9.18,5129,0
2011-09-06,8.7,8.94,8.46,8.7,2717,0
2011-09-07,8.88,8.94,7.74,8.64,15448,0
2011-09-08,8.64,11.88,8.64,9.6,147655,0
2011-09-09,9.24,10.08,8.82,9.06,13422,0
2011-09-12,9,9.3,8.58,8.58,10350,0
2011-09-13,8.82,9.12,8.16,8.7,6520,0
2011-09-14,8.94,9.18,8.1,8.16,6170,0
2011-09-15,8.4,8.52,8.04,8.16,12055,0
2011-09-16,8.1,8.46,7.98,7.98,4832,0
2011-09-19,8.1,8.7,8.1,8.52,16361,0
2011-09-20,8.58,8.64,8.1,8.22,5760,0
2011-09-21,8.22,9.54,7.98,8.64,8646,0
2011-09-22,8.4,8.64,7.74,8.16,8215,0
2011-09-23,8.16,8.28,7.74,8.22,3198,0
2011-09-26,7.98,8.22,7.92,7.98,1601,0
2011-09-27,7.98,9.48,7.92,9.24,6839,0
2011-09-28,11.1,11.1,8.76,9.6,15994,0
2011-09-29,9.6,9.6,8.16,8.88,7063,0
2011-09-30,8.52,9.12,8.1,8.88,5050,0
2011-10-03,8.1,9.48,8.1,8.28,3890,0
2011-10-04,8.22,8.4,7.8,7.98,3306,0
2011-10-05,7.8,9.3,7.5,8.1,14984,0
2011-10-06,8.28,8.64,8.1,8.34,1350,0
2011-10-07,8.34,8.34,7.5,8.1,2898,0
2011-10-10,7.98,8.58,7.8,8.28,3888,0
2011-10-11,8.28,8.28,7.8,8.22,1873,0
2011-10-12,8.1,8.28,7.56,7.8,6382,0
2011-10-13,7.8,8.04,7.68,8.04,1390,0
2011-10-14,8.04,8.34,7.8,7.98,1798,0
2011-10-17,7.86,8.4,7.74,7.74,1550,0
2011-10-18,8.1,8.16,7.74,7.74,4236,0
2011-10-19,7.74,8.7,7.74,8.7,15951,0
2011-10-20,8.52,8.52,8.04,8.04,190,0
2011-10-21,8.64,8.64,7.92,8.1,1592,0
2011-10-24,8.04,8.1,7.92,7.92,3564,0
2011-10-25,7.92,8.04,7.86,7.86,1748,0
2011-10-26,7.92,8.46,7.56,7.86,4299,0
2011-10-27,9.42,10.5,7.68,7.68,56444,0
2011-10-28,7.8,8.46,7.8,7.92,11759,0
2011-10-31,7.98,8.1,7.92,7.98,2681,0
2011-11-01,7.8,8.1,7.68,7.8,7614,0
2011-11-02,7.68,7.98,7.68,7.92,1233,0
2011-11-03,7.8,7.92,7.68,7.8,3594,0
2011-11-04,7.14,8.7,6.84,8.16,22227,0
2011-11-07,8.16,8.28,7.74,8.04,5506,0
2011-11-08,8.16,8.28,7.62,8.28,2746,0
2011-11-09,7.92,8.16,7.68,7.74,1854,0
2011-11-10,8.1,8.1,7.74,7.74,233,0
2011-11-11,8.04,8.16,7.8,7.8,803,0
2011-11-14,7.8,8.1,7.56,7.56,2283,0
2011-11-15,7.86,7.86,7.5,7.56,3569,0
2011-11-16,7.68,7.86,7.56,7.56,1692,0
2011-11-17,7.68,7.68,7.44,7.62,2116,0
2011-11-18,7.86,7.86,7.02,7.2,6138,0
2011-11-21,7.2,7.32,7.2,7.2,392,0
2011-11-22,7.26,7.8,7.2,7.44,2937,0
2011-11-23,7.5,7.5,7.14,7.14,2424,0
2011-11-25,7.14,7.38,6.9,7.32,1747,0
2011-11-28,7.32,7.32,6.84,6.9,1881,0
2011-11-29,6.84,6.84,5.82,5.94,9519,0
2011-11-30,6,6.54,5.7,6.396,7526,0
2011-12-01,6.12,6.42,6.06,6.06,2250,0
2011-12-02,6.36,6.36,6.12,6.3,1078,0
2011-12-05,6.3,6.3,6.06,6.18,3543,0
2011-12-06,6.24,6.24,6.06,6.06,503,0
2011-12-07,6.06,7.02,6.06,6.9,4000,0
2011-12-08,6.42,7.32,6.36,6.9,1770,0
2011-12-09,6.3,6.9,6.3,6.66,1820,0
2011-12-12,6.36,6.6,6.36,6.42,904,0
2011-12-13,7.08,7.32,6.36,6.48,3081,0
2011-12-14,6.6,6.84,6.6,6.84,1600,0
2011-12-15,7.02,7.26,6.42,6.66,945,0
2011-12-16,6.3,6.9,6.3,6.9,600,0
2011-12-19,6.54,6.9,6.24,6.36,2729,0
2011-12-20,7.5,10.44,7.02,7.08,162758,0
2011-12-21,6.96,7.62,6.42,7.26,14291,0
2011-12-22,7.14,7.2,6.6,6.84,11789,0
2011-12-23,6.96,6.96,6.6,6.78,3698,0
2011-12-27,6.78,6.9,6.24,6.48,10640,0
2011-12-28,6.3,6.6,6.12,6.18,3745,0
2011-12-29,6.48,7.02,6.12,6.3,11768,0
2011-12-30,6.72,6.84,6.06,6.24,9818,0
2012-01-03,6.36,6.96,6.36,6.6,1864,0
2012-01-04,6.6,6.66,6.36,6.48,3367,0
2012-01-05,6.6,6.6,6.48,6.54,513,0
2012-01-06,6.54,6.72,6.42,6.54,1052,0
2012-01-09,6.42,6.6,6.3,6.3,4675,0
2012-01-10,6.36,6.72,6.06,6.06,5900,0
2012-01-11,6.48,6.48,6.24,6.3,5792,0
2012-01-12,6.3,6.36,5.52,5.946,27222,0
2012-01-13,6.12,6.24,6,6.18,8120,0
2012-01-17,6.18,6.246,6,6.18,2478,0
2012-01-18,6.18,6.3,5.82,6,5332,0
2012-01-19,6,6.06,5.76,6,19602,0
2012-01-20,6,6.54,6,6.06,3261,0
2012-01-23,6.18,6.36,6,6.24,4616,0
2012-01-24,6.18,6.24,6,6.12,3188,0
2012-01-25,6.12,6.3,6,6,4061,0
2012-01-26,6.3,7.68,6.3,6.6,58677,0
2012-01-27,6.84,7.2,6.36,6.9,33431,0
2012-01-30,7.2,7.2,6.36,6.72,9943,0
2012-01-31,6.66,6.84,6.12,6.18,21970,0
2012-02-01,6.36,6.54,6.18,6.18,14258,0
2012-02-02,6.24,6.78,6.24,6.3,6221,0
2012-02-03,6.3,6.6,6.24,6.3,6212,0
2012-02-06,6.48,6.9,6.3,6.42,32855,0
2012-02-07,6.54,7.26,6.42,6.6,54406,0
2012-02-08,6.84,7.02,6.42,6.54,11975,0
2012-02-09,6.4194,6.4194,6.024,6.18,23135,0
2012-02-10,6.24,6.3,5.886,5.886,9955,0
2012-02-13,6,6,5.76,5.82,11971,0
2012-02-14,5.79,5.79,5.22,5.352,16292,0
2012-02-15,5.46,5.46,5.22,5.4,9648,0
2012-02-16,5.4,5.64,5.34,5.5806,7982,0
2012-02-17,5.88,5.88,5.46,5.52,1070,0
2012-02-21,5.52,5.64,5.4,5.4,5976,0
2012-02-22,5.5782,5.5782,5.19,5.4,5769,0
2012-02-23,5.4,5.52,5.2986,5.4,2560,0
2012-02-24,5.298,5.481,5.298,5.46,5277,0
2012-02-27,5.34,5.3496,5.2518,5.34,1082,0
2012-02-28,5.3334,5.334,5.295,5.3334,320,0
2012-02-29,5.4,5.46,5.16,5.16,3393,0
2012-03-01,5.1,5.58,5.1,5.514,2820,0
2012-03-02,5.28,5.4,5.1,5.1,5685,0
2012-03-05,5.1,5.34,5.1,5.1,3400,0
2012-03-06,5.46,6,5.4,5.64,38770,0
2012-03-07,5.64,5.64,5.28,5.4,11936,0
2012-03-08,6,6.78,5.28,5.28,174155,0
2012-03-09,5.4,5.4018,4.8618,5.13,23345,0
2012-03-12,5.2236,5.3082,4.2798,4.44,43573,0
2012-03-13,4.44,4.659,4.32,4.5,10926,0
2012-03-14,4.38,4.494,4.32,4.488,11166,0
2012-03-15,4.32,4.3656,4.2,4.3194,15201,0
2012-03-16,4.26,4.32,3.975,4.08,7394,0
2012-03-19,4.14,4.2,3.96,4.14,13682,0
2012-03-20,4.14,4.56,3.972,4.5588,12438,0
2012-03-21,4.68,4.68,4.3848,4.44,5973,0
2012-03-22,4.44,4.44,4.29,4.2924,2579,0
2012-03-23,4.26,4.38,4.14,4.2,2663,0
2012-03-26,4.2,4.32,4.1406,4.314,991,0
2012-03-27,4.38,4.92,3.96,4.5,20284,0
2012-03-28,4.5,4.5,4.206,4.206,11297,0
2012-03-29,4.74,4.74,4.3338,4.56,560,0
2012-03-30,4.56,4.68,4.32,4.56,12121,0
2012-04-02,4.68,4.68,4.56,4.56,5348,0
2012-04-03,4.5,5.58,4.5,4.98,59796,0
2012-04-04,5.52,5.52,5.022,5.28,19754,0
2012-04-05,5.34,5.94,5.28,5.64,41843,0
2012-04-09,5.76,5.76,5.1,5.1,16897,0
2012-04-10,6.3,6.66,4.8,4.8,129274,0
2012-04-11,4.62,5.34,4.62,4.98,47334,0
2012-04-12,4.98,5.268,4.74,4.965,20462,0
2012-04-13,4.8,5.04,4.752,4.8,16967,0
2012-04-16,4.8,4.89,4.23,4.44,17348,0
2012-04-17,4.44,4.44,4.2,4.26,23151,0
2012-04-18,4.26,4.56,4.2,4.2,6812,0
2012-04-19,4.2,4.74,4.08,4.44,8494,0
2012-04-20,4.26,4.44,4.26,4.326,492,0
2012-04-23,4.2,4.38,4.08,4.08,3330,0
2012-04-24,4.02,4.08,3.84,3.9594,26530,0
2012-04-25,4.2,4.74,3.681,3.78,73025,0
2012-04-26,3.66,3.7764,3.606,3.72,13991,0
2012-04-27,3.72,3.741,3.36,3.5994,21201,0
2012-04-30,3.6,3.7122,3.57,3.63,3283,0
2012-05-01,3.6,3.7194,3.48,3.6,15570,0
2012-05-02,3.48,3.6006,3.42,3.486,5929,0
2012-05-03,3.72,4.068,3.552,3.786,22631,0
2012-05-04,3.9,4.2,3.78,4.08,9438,0
2012-05-07,4.2,4.26,3.96,3.96,4875,0
2012-05-08,4.2,4.2,3.9,3.9,4907,0
2012-05-09,3.72,3.9162,3.606,3.783,2871,0
2012-05-10,3.78,4.26,3.78,3.78,15828,0
2012-05-11,3.78,3.84,3.666,3.72,6648,0
2012-05-14,3.48,4.32,3.48,3.72,9748,0
2012-05-15,3.96,4.44,3.84,3.8994,10096,0
2012-05-16,4.02,4.14,3.63,3.63,5271,0
2012-05-17,3.6,3.66,3.42,3.54,6096,0
2012-05-18,3.36,3.54,3.3,3.5394,5912,0
2012-05-21,3.45,4.2594,3.45,3.96,6243,0
2012-05-22,3.78,4.08,3.606,3.606,6436,0
2012-05-23,3.54,3.78,3.45,3.6,4746,0
2012-05-24,3.48,3.954,3.24,3.954,2467,0
2012-05-25,3.84,3.888,3.48,3.7206,2484,0
2012-05-29,3.9,3.96,3.6,3.96,9085,0
2012-05-30,3.9,3.9096,3.9,3.9,2800,0
2012-05-31,3.72,3.7206,3.636,3.636,550,0
2012-06-01,3.66,3.78,3.6,3.66,4344,0
2012-06-04,3.66,3.828,3.06,3.18,11066,0
2012-06-05,3.18,3.828,3.18,3.804,4961,0
2012-06-06,3.8994,3.8994,2.946,3.006,12787,0
2012-06-07,3.24,3.72,3.228,3.4176,6871,0
2012-06-08,3.42,3.474,3.24,3.24,764,0
2012-06-11,3.24,3.2406,3,3.1182,11573,0
2012-06-12,3.2988,3.2988,3,3.0012,5175,0
2012-06-13,3,3.06,2.94,3.0216,3229,0
2012-06-14,3,3.06,2.88,3.0402,3665,0
2012-06-15,2.88,2.9988,2.88,2.88,650,0
2012-06-18,2.88,3,2.88,2.8812,2852,0
2012-06-19,2.94,3.0354,2.9334,2.97,4285,0
2012-06-20,2.97,2.97,2.8656,2.8656,2022,0
2012-06-21,3.12,3.12,2.646,2.988,5159,0
2012-06-22,2.94,3,2.76,2.94,8222,0
2012-06-25,3,3.0888,2.94,3.06,5238,0
2012-06-26,2.88,3.09,2.76,2.7906,1222,0
2012-06-27,2.88,3.0588,2.88,2.9406,1017,0
2012-06-28,3,3.09,2.58,2.7,8702,0
2012-06-29,2.7,2.88,2.4606,2.5266,3552,0
2012-07-02,2.3202,2.3202,2.3202,2.3202,50,0
2012-07-03,2.3886,2.3928,2.3886,2.3928,3617,0
2012-07-05,2.64,2.82,2.46,2.82,5135,0
2012-07-06,3,3,2.82,2.82,2133,0
2012-07-09,2.7,3.177,2.7,2.8218,454,0
2012-07-10,2.82,2.88,2.7,2.7,4257,0
2012-07-11,3.15,3.15,3,3.0006,317,0
2012-07-12,2.7,3,2.7,2.7,2622,0
2012-07-13,2.58,2.793,2.4012,2.76,1994,0
2012-07-16,2.82,2.82,2.46,2.82,683,0
2012-07-18,2.9982,2.9982,2.4012,2.46,2129,0
2012-07-19,2.5806,2.592,2.58,2.592,650,0
2012-07-20,2.7,2.7,2.64,2.64,883,0
2012-07-23,2.5134,2.5146,2.4006,2.5146,809,0
2012-07-24,2.46,2.58,2.46,2.58,799,0
2012-07-25,2.5692,2.58,2.5494,2.58,4350,0
2012-07-26,2.46,2.7,2.46,2.6994,5955,0
2012-07-27,2.88,2.9394,2.523,2.874,2808,0
2012-07-30,2.9406,2.9406,2.46,2.46,12474,0
2012-07-31,2.46,2.8092,2.46,2.808,1700,0
2012-08-03,2.82,2.82,2.4912,2.52,800,0
2012-08-07,2.7528,2.7528,2.736,2.736,116,0
2012-08-08,2.64,2.7,2.55,2.7,3134,0
2012-08-09,2.7,2.7,2.5506,2.5506,1700,0
2012-08-10,2.7,2.7006,2.7,2.7,1100,0
2012-08-14,2.49,2.55,2.4636,2.4636,455,0
2012-08-15,2.76,2.76,2.4,2.4,1193,0
2012-08-16,2.5476,2.5476,2.4006,2.4018,2566,0
2012-08-17,2.4594,2.46,2.394,2.4006,2555,0
2012-08-20,2.4,2.52,2.4,2.52,452,0
2012-08-21,2.4006,2.4006,2.34,2.4,883,0
2012-08-22,2.46,2.52,2.4,2.481,867,0
2012-08-23,2.412,2.52,2.4006,2.4006,2325,0
2012-08-24,2.4006,2.4006,2.34,2.34,798,0
2012-08-27,2.34,2.34,1.98,2.34,862,0
2012-08-28,2.34,2.3958,2.1,2.1534,2760,0
2012-08-29,2.1,2.682,2.1,2.628,7992,0
2012-08-30,2.682,2.682,2.1198,2.1906,2384,0
2012-08-31,2.13,2.28,2.1066,2.28,3547,0
2012-09-04,2.4,2.6796,2.16,2.4606,1805,0
2012-09-05,2.64,2.64,2.64,2.64,133,0
2012-09-06,2.64,2.6994,2.34,2.34,3254,0
2012-09-07,2.2566,2.4,2.1606,2.244,2878,0
2012-09-10,2.1606,2.22,2.1606,2.22,136,0
2012-09-11,2.34,2.5794,2.16,2.16,2071,0
2012-09-12,2.34,2.34,2.22,2.28,1028,0
2012-09-13,2.16,2.25,2.16,2.25,873,0
2012-09-14,2.3622,2.52,2.28,2.355,3117,0
2012-09-17,2.34,2.34,2.22,2.22,350,0
2012-09-18,2.2206,2.4594,2.1606,2.28,3173,0
2012-09-19,2.52,2.82,2.52,2.82,5991,0
2012-09-20,2.82,3.54,2.82,3.18,24336,0
2012-09-21,3.3,4.7994,3.3,4.26,86408,0
2012-09-24,4.5,4.68,3.3606,3.51,19085,0
2012-09-25,3.12,3.48,3,3.12,8161,0
2012-09-26,2.9472,3.447,2.9472,3.3336,2959,0
2012-09-27,3.42,3.84,2.94,3.48,2742,0
2012-09-28,3.3,3.3,2.7,2.766,9517,0
2012-10-01,2.82,3,2.52,2.52,4627,0
2012-10-02,2.88,2.94,2.7,2.88,3158,0
2012-10-03,3.24,3.24,3.24,3.24,1667,0
2012-10-04,3,3.12,2.52,2.76,4383,0
2012-10-05,2.64,3.24,2.64,2.9304,2525,0
2012-10-08,3.36,3.36,2.7,2.94,2495,0
2012-10-09,3,3,2.985,2.985,300,0
2012-10-10,3,3,3,3,1458,0
2012-10-11,3,3,3,3,233,0
2012-10-15,2.838,2.8818,2.7192,2.88,2541,0
2012-10-16,2.997,3.18,2.88,3.0492,1249,0
2012-10-17,2.88,2.8806,2.76,2.76,5270,0
2012-10-18,2.7,3.3,2.64,2.7,3734,0
2012-10-19,2.5806,2.7306,2.58,2.64,2417,0
2012-10-22,2.6472,2.7006,2.64,2.7,849,0
2012-10-23,2.4,2.52,2.16,2.52,3538,0
2012-10-24,2.46,2.46,2.22,2.22,9198,0
2012-10-25,2.3988,2.46,2.3988,2.46,1015,0
2012-10-26,2.46,2.46,2.46,2.46,50,0
2012-10-31,2.46,2.52,2.46,2.52,863,0
2012-11-01,2.61,2.61,2.28,2.343,1134,0
2012-11-02,2.4,2.52,2.1006,2.34,8586,0
2012-11-05,2.46,4.98,2.46,4.2,123401,0
2012-11-06,4.5,7.2,4.5,6.78,263307,0
2012-11-07,6.6,7.68,5.7,7.32,108820,0
2012-11-08,6.6,8.46,6.3,7.4406,128793,0
2012-11-09,7.2,8.1,6.6,7.08,81795,0
2012-11-12,6.9,7.44,6.66,7.2,18282,0
2012-11-13,7.5,8.04,6.66,7.26,75000,0
2012-11-14,7.02,10.08,7.02,9.48,277388,0
2012-11-15,9.6,11.4,8.52,9.12,153690,0
2012-11-16,8.58,9.42,7.68,8.52,38933,0
2012-11-19,8.28,9.54,8.1,8.7,49457,0
2012-11-20,9,9.06,8.1,9,40360,0
2012-11-21,11.4,11.52,9,9.24,34123,0
2012-11-23,9.54,9.9,8.9868,9.12,9704,0
2012-11-26,8.94,9,8.04,8.4,38076,0
2012-11-27,8.88,8.88,8.1606,8.76,40762,0
2012-11-28,8.28,9.839,8.28,9.78,45400,0
2012-11-29,9.6,10.739,8.976,9.6,38875,0
2012-11-30,10.5,10.5,9.06,9.72,12967,0
2012-12-03,10.2,11.1,9.78,10.92,105284,0
2012-12-04,11.1,11.1,10.02,10.559,66725,0
2012-12-05,10.32,10.799,10.08,10.5,46723,0
2012-12-06,10.8,12.48,10.774,12,167898,0
2012-12-07,11.94,12.258,11.52,12.18,74503,0
2012-12-10,12,13.18,12,12.84,62817,0
2012-12-11,11.64,12.9,9.9,12.36,145245,0
2012-12-12,12.18,12.54,10.92,11.1,43753,0
2012-12-13,10.62,10.8,9,9.6,111051,0
2012-12-14,9.78,9.78,7.5606,7.7994,119113,0
2012-12-17,7.8,8.1594,6.78,7.38,73383,0
2012-12-18,7.44,10.08,7.38,8.52,223725,0
2012-12-19,9.36,9.36,7.57,8.36,117517,0
2012-12-20,8.03,8.15,7.51,7.74,34163,0
2012-12-21,7.58,7.59,7.04,7.19,67182,0
2012-12-24,7.04,7.48,6.46,7.25,25292,0
2012-12-26,7.37,7.41,6.25,7.05,28611,0
2012-12-27,6.97,7.25,6.6,6.66,18063,0
2012-12-28,6.73,7.2,6.3,6.97,26043,0
2012-12-31,6.68,7.35,6.5114,7.0002,21907,0
2013-01-02,7.33,7.48,7,7.15,16952,0
2013-01-03,7.09,7.09,6.841,6.98,20304,0
2013-01-04,6.85,7.1,6.81,6.9,22737,0
2013-01-07,7.3,7.3,6.8987,7.11,18260,0
2013-01-08,7.11,7.2,7.04,7.19,12023,0
2013-01-09,7.02,7.34,7.01,7.05,13898,0
2013-01-10,7.02,7.28,7.02,7.19,11180,0
2013-01-11,7.18,7.49,7.0201,7.4,21220,0
2013-01-14,7.4,7.4,7.25,7.28,20527,0
2013-01-15,7.37,7.45,7.15,7.389,10703,0
2013-01-16,7.25,7.43,7.25,7.34,12374,0
2013-01-17,7.32,7.38,6.71,6.8,75864,0
2013-01-18,6.96,7.388,6.85,6.87,19748,0
2013-01-22,6.99,7.18,6.67,6.99,17039,0
2013-01-23,7.02,7.02,6.61,6.62,8125,0
2013-01-24,6.78,6.78,6.15,6.25,43109,0
2013-01-25,6.25,6.25,5.7,5.73,72572,0
2013-01-28,5.72,5.72,5.2,5.52,39779,0
2013-01-29,5.52,5.52,5.01,5.4499,18822,0
2013-01-30,5.11,5.5,5.11,5.13,45068,0
2013-01-31,5.08,5.093,4.365,5,205009,0
2013-02-01,4.95,5.7,4.65,5.11,25466,0
2013-02-04,5.04,5.27,4.7101,5.04,44514,0
2013-02-05,5.11,5.599,4.9,5.21,53296,0
2013-02-06,4.92,5.65,4.92,5.01,19666,0
2013-02-07,5.58,5.6,5,5.19,18996,0
2013-02-08,5.02,5.42,5,5.1,29899,0
2013-02-11,5.21,5.22,5,5,17709,0
2013-02-12,5,5,4.7,4.7,11815,0
2013-02-13,4.76,5.6,4.5,5.56,313096,0
2013-02-14,5.6,6.94,5.6,6.25,65014,0
2013-02-15,6.17,6.919,6.15,6.6,446174,0
2013-02-19,6.68,6.9,6.55,6.72,353961,0
2013-02-20,6.72,6.75,6.4,6.45,53289,0
2013-02-21,6.52,6.75,6.35,6.7,73030,0
2013-02-22,6.75,7.21,6.34,7.1,398159,0
2013-02-25,7.1,7.7,6.91,6.99,108399,0
2013-02-26,6.94,7.7,6.83,7.15,116631,0
2013-02-27,7.15,7.5,6.85,6.9,82030,0
2013-02-28,7,7.5,6.85,7.45,293129,0
2013-03-01,7.5,8.16,7.26,8.1,323241,0
2013-03-04,8.25,9.44,8.1,9.25,322936,0
2013-03-05,9.27,9.646,8.02,8.05,83251,0
2013-03-06,8.37,8.4955,7.54,8.24,70401,0
2013-03-07,8.32,8.5,7.77,7.91,33977,0
2013-03-08,7.82,8.28,7.73,8.1,36622,0
2013-03-11,8.21,8.39,8,8.23,30500,0
2013-03-12,8.4,8.809,8,8.06,18696,0
2013-03-13,8.35,8.49,8.05,8.18,24400,0
2013-03-14,8.15,8.48,8.0118,8.34,29812,0
2013-03-15,8.09,8.39,8.01,8.06,37029,0
2013-03-18,8,8.35,8,8.25,54433,0
2013-03-19,8.23,8.33,8.06,8.21,40355,0
2013-03-20,8.19,8.23,8.02,8.21,14551,0
2013-03-21,8.16,8.25,8.04,8.11,16526,0
2013-03-22,8.17,8.49,8.02,8.12,19313,0
2013-03-25,8.07,8.26,8.07,8.09,59664,0
2013-03-26,7.97,8.21,7.75,8.14,26080,0
2013-03-27,8.21,8.3,8.061,8.3,13532,0
2013-03-28,8.23,8.75,8.23,8.63,40040,0
2013-04-01,8.63,9.2,8.63,8.8,75053,0
2013-04-02,8.8,9.4,8.8,9.19,49000,0
2013-04-03,9.34,9.38,8.32,8.88,76554,0
2013-04-04,8.95,8.95,8.16,8.29,39645,0
2013-04-05,7.94,8.4,7.29,8.35,153872,0
2013-04-08,8.32,8.39,7.61,7.99,49898,0
2013-04-09,7.96,8.05,7.55,8.05,24935,0
2013-04-10,8.03,8.56,7.9,8.23,40633,0
2013-04-11,8.25,9.01,8.25,8.48,106182,0
2013-04-12,8.41,8.7599,8,8.22,69281,0
2013-04-15,8.46,8.71,7.95,7.95,134015,0
2013-04-16,8.3,8.55,8.05,8.11,65963,0
2013-04-17,8.22,8.55,8.11,8.55,32324,0
2013-04-18,8.6,9.19,8.3,8.88,425849,0
2013-04-19,8.5,9.08,8.32,8.49,246503,0
2013-04-22,8.7,8.9699,8.44,8.5,51555,0
2013-04-23,8.51,8.81,8.28,8.54,84780,0
2013-04-24,8.55,8.909,8.55,8.79,105811,0
2013-04-25,8.88,8.88,8.61,8.71,26248,0
2013-04-26,8.66,8.98,8.66,8.73,25135,0
2013-04-29,8.86,8.9665,8.66,8.85,22596,0
2013-04-30,8.92,8.96,8.7,8.92,13161,0
2013-05-01,8.83,8.95,8.648,8.74,16076,0
2013-05-02,8.7,8.93,8.53,8.93,15088,0
2013-05-03,8.97,9,8.67,8.9,49432,0
2013-05-06,8.8,8.95,8.75,8.87,128343,0
2013-05-07,8.92,9,8.49,8.8,96584,0
2013-05-08,8.88,8.99,8.5,8.7,124196,0
2013-05-09,8.62,8.8,8.36,8.77,38622,0
2013-05-10,8.8,8.84,8.59,8.63,13661,0
2013-05-13,8.5,8.98,8.35,8.92,78999,0
2013-05-14,8.99,9.3,8.87,9.24,56492,0
2013-05-15,9.33,9.3355,9.011,9.2,31522,0
2013-05-16,9.06,9.4,8.66,8.99,36696,0
2013-05-17,8.96,9.02,8.67,8.92,16615,0
2013-05-20,8.86,8.96,8.51,8.54,20700,0
2013-05-21,8.54,8.74,8.25,8.48,66238,0
2013-05-22,8.5,8.61,8.37,8.42,64204,0
2013-05-23,8.25,8.45,8.13,8.32,24353,0
2013-05-24,8.36,8.62,8.0796,8.22,69777,0
2013-05-28,8.32,8.59,8.19,8.26,89665,0
2013-05-29,8.3,8.61,8.3,8.42,13492,0
2013-05-30,8.41,8.71,8.4001,8.49,31039,0
2013-05-31,8.41,8.63,8.3,8.4,36368,0
2013-06-03,8.33,8.72,8.02,8.19,73257,0
2013-06-04,8.15,8.47,7.92,8.25,101784,0
2013-06-05,8.19,8.24,7.641,7.96,82525,0
2013-06-06,7.86,8.015,7.61,7.78,38890,0
2013-06-07,7.69,8.09,7.56,8.09,97373,0
2013-06-10,8.07,8.41,7.7,7.9,38424,0
2013-06-11,7.78,8.1,7.72,8.02,414672,0
2013-06-12,8.04,8.22,7.77,8.08,96579,0
2013-06-13,8.07,8.2202,7.66,7.88,55996,0
2013-06-14,7.78,7.8,7.6,7.6,34209,0
2013-06-17,7.7,8.19,7.56,7.62,64763,0
2013-06-18,7.61,7.8,7.2,7.44,65069,0
2013-06-19,7.52,7.87,7.35,7.76,28434,0
2013-06-20,7.69,7.8399,7.27,7.35,57032,0
2013-06-21,7.42,7.47,7.25,7.25,53297,0
2013-06-24,7.25,7.45,6.99,7.28,42590,0
2013-06-25,7.3195,7.3195,7.06,7.17,16050,0
2013-06-26,7.21,7.4,7.19,7.33,64592,0
2013-06-27,7.31,7.44,6.94,7.3,51951,0
2013-06-28,7.3,7.82,6.89,7.13,1182242,0
2013-07-01,7.25,7.25,6.96,7.1,86622,0
2013-07-02,7.1,7.38,6.73,6.77,92957,0
2013-07-03,6.78,7.19,6.78,6.9,17356,0
2013-07-05,7,7.2,6.9,7.2,14954,0
2013-07-08,7.24,7.52,7.24,7.37,53290,0
2013-07-09,6.83,7.29,6.72,7.18,59478,0
2013-07-10,7.18,7.5,7.1,7.43,38124,0
2013-07-11,7.49,7.52,7.38,7.45,28062,0
2013-07-12,7.47,7.74,7.36,7.45,66402,0
2013-07-15,7.43,7.535,7.36,7.43,30761,0
2013-07-16,7.47,7.66,7.37,7.5,110851,0
2013-07-17,7.5,7.76,7.31,7.42,68348,0
2013-07-18,7.41,7.69,7.41,7.46,21800,0
2013-07-19,7.43,7.58,7.39,7.47,17316,0
2013-07-22,7.42,7.62,7.35,7.52,25831,0
2013-07-23,7.54,7.77,7.48,7.64,112256,0
2013-07-24,7.66,7.77,7.5,7.58,102541,0
2013-07-25,7.62,7.65,7.55,7.6,44388,0
2013-07-26,7.54,7.78,7.49,7.55,33496,0
2013-07-29,7.58,7.72,7.32,7.57,25233,0
2013-07-30,7.62,7.62,7.33,7.47,45480,0
2013-07-31,7.52,7.72,7.5,7.59,22311,0
2013-08-01,7.63,7.675,7.39,7.41,55703,0
2013-08-02,7.43,7.43,7.08,7.29,19535,0
2013-08-05,7.26,7.5,7.26,7.36,75310,0
2013-08-06,7.4,7.6,7.16,7.52,14585,0
2013-08-07,7.52,7.58,7.41,7.42,8320,0
2013-08-08,7.49,7.54,7.25,7.31,29666,0
2013-08-09,7.27,7.4799,7.14,7.19,9310,0
2013-08-12,7.19,7.26,7.08,7.1,17469,0
2013-08-13,7.12,7.24,6.9501,7.03,13130,0
2013-08-14,7.05,7.1699,6.91,7.1,14662,0
2013-08-15,7.03,7.03,6.82,6.86,11444,0
2013-08-16,6.86,6.8899,6.69,6.77,18843,0
2013-08-19,6.9,6.9,6.67,6.67,5879,0
2013-08-20,6.65,6.9,6.55,6.85,59461,0
2013-08-21,6.86,7.1,6.52,6.71,11698,0
2013-08-22,6.59,7.12,6.59,7.01,5913,0
2013-08-23,7,7.1,6.8,6.89,22187,0
2013-08-26,6.83,7.5,6.8,7.37,32981,0
2013-08-27,7.32,7.422,7.13,7.16,24434,0
2013-08-28,7.27,7.5,7.16,7.27,14173,0
2013-08-29,7.24,7.476,7.2,7.47,29446,0
2013-08-30,7.45,7.55,7.25,7.46,41061,0
2013-09-03,7.52,7.56,7.39,7.5,40713,0
2013-09-04,7.48,7.8,7.33,7.73,31311,0
2013-09-05,7.75,7.95,7.59,7.6,41934,0
2013-09-06,7.72,7.76,7.31,7.54,14300,0
2013-09-09,7.6,8.25,7.5,8.08,112324,0
2013-09-10,8.11,8.66,7.93,8.12,61033,0
2013-09-11,8.28,8.52,8.11,8.48,95043,0
2013-09-12,8.45,8.8,8.43,8.46,79155,0
2013-09-13,8.48,8.7,8.2,8.64,24657,0
2013-09-16,8.64,9.21,8.52,9.09,126593,0
2013-09-17,9.07,9.2,8.6,9.16,43610,0
2013-09-18,9.1,9.73,9.1,9.7,113738,0
2013-09-19,9.6,9.86,9.39,9.6,20297,0
2013-09-20,9.59,9.75,9.15,9.61,51485,0
2013-09-23,9.61,9.73,9.3,9.38,73258,0
2013-09-24,9.35,9.85,9.3,9.72,49207,0
2013-09-25,9.7,10,9.66,9.95,51400,0
2013-09-26,9.95,10.41,9.82,10.26,160508,0
2013-09-27,10.08,10.61,10.02,10.34,80400,0
2013-09-30,10.52,12.45,10.34,11.25,686700,0
2013-10-01,11.27,11.31,10.39,10.48,324600,0
2013-10-02,10.47,10.5,9.88,10.03,1084064,0
2013-10-03,9.95,10.04,9.58,9.68,84044,0
2013-10-04,9.63,10.25,9.37,9.91,35039,0
2013-10-07,9.83,9.92,9.48,9.6,46843,0
2013-10-08,9.6,9.67,8.7,8.85,85400,0
2013-10-09,8.87,9.15,8.37,9.03,59500,0
2013-10-10,9.23,9.41,8.8,9.16,47000,0
2013-10-11,9.05,9.25,8.91,9.17,19900,0
2013-10-14,9.15,9.46,9.06,9.46,38000,0
2013-10-15,9.42,9.94,9.34,9.55,146600,0
2013-10-16,9.59,10.04,9.52,9.89,46400,0
2013-10-17,9.9,10.36,9.9,9.97,34800,0
2013-10-18,9.96,10.2,9.48,10.04,44200,0
2013-10-21,10.11,10.75,9.85,10.21,159100,0
2013-10-22,10.42,10.95,10.32,10.42,124968,0
2013-10-23,10.38,10.64,9.6,10.05,97100,0
2013-10-24,10,10,8.97,9.6,96389,0
2013-10-25,8.37,8.74,8,8.41,1393600,0
2013-10-28,8.36,8.5,8.08,8.3,211500,0
2013-10-29,8.3,8.32,8.01,8.13,110100,0
2013-10-30,8.08,8.15,8,8.04,402800,0
2013-10-31,8.01,8.07,7.99,8.02,151370,0
2013-11-01,8.07,8.07,7.94,8,388100,0
2013-11-04,8,8.2,8,8.02,126300,0
2013-11-05,8,8.04,8,8.02,186100,0
2013-11-06,8.07,8.07,7.57,7.85,248139,0
2013-11-07,7.72,7.94,7.49,7.51,206595,0
2013-11-08,7.5,8,7.5,7.92,78900,0
2013-11-11,7.83,8.4,7.49,7.67,67600,0
2013-11-12,7.68,7.71,7.3,7.58,129700,0
2013-11-13,7.49,7.65,7.31,7.48,75100,0
2013-11-14,7.5,7.61,7.3006,7.54,44326,0
2013-11-15,7.56,7.72,7.43,7.57,46200,0
2013-11-18,7.56,8.07,7.52,7.89,140200,0
2013-11-19,7.89,8.13,7.84,8.05,160400,0
2013-11-20,8.04,8.18,7.73,8.13,112500,0
2013-11-21,8.15,8.55,7.95,8.19,477100,0
2013-11-22,8.24,8.4,7.97,8.06,85100,0
2013-11-25,8.06,8.14,7.73,7.93,79700,0
2013-11-26,7.9,8.02,7.72,7.95,213900,0
2013-11-27,7.98,8.15,7.91,8.07,27830,0
2013-11-29,8.11,8.44,7.84,7.92,16138,0
2013-12-02,7.88,8.33,7.88,8.13,55081,0
2013-12-03,8.15,8.22,7.85,7.97,53100,0
2013-12-04,7.96,8.2,7.95,7.97,49100,0
2013-12-05,8.3,8.52,8.06,8.27,119600,0
2013-12-06,8.38,8.54,8.25,8.28,32600,0
2013-12-09,8.34,8.56,8.28,8.55,108200,0
2013-12-10,8.32,8.63,8.3,8.51,75500,0
2013-12-11,8.55,8.6,8.08,8.5,158795,0
2013-12-12,8.58,8.72,8.26,8.6,140900,0
2013-12-13,8.6,8.64,8.38,8.48,293300,0
2013-12-16,8.49,8.56,8.04,8.25,62800,0
2013-12-17,8.25,8.38,7.91,8.2,48900,0
2013-12-18,8.05,8.41,8.01,8.38,58997,0
2013-12-19,8.35,8.37,8.1,8.17,69400,0
2013-12-20,8,8.44,8,8.3,454500,0
2013-12-23,8.36,8.61,8.25,8.48,139400,0
2013-12-24,8.32,8.36,8.01,8.16,103796,0
2013-12-26,8.2,8.43,8.1,8.31,73800,0
2013-12-27,8.35,8.38,8.11,8.18,55883,0
2013-12-30,8.18,8.365,8.0101,8.27,33544,0
2013-12-31,8.13,8.16,7.68,8.01,728600,0
2014-01-02,8,8.228,7.83,7.89,70822,0
2014-01-03,7.89,7.99,7.75,7.87,37061,0
2014-01-06,7.79,7.9,7.71,7.79,69304,0
2014-01-07,7.8,8.02,7.72,7.9,71700,0
2014-01-08,7.78,7.91,7.76,7.83,42100,0
2014-01-09,7.88,7.99,7.72,7.86,107900,0
2014-01-10,8.28,8.94,8.17,8.62,344000,0
2014-01-13,8.58,8.68,8.15,8.21,184400,0
2014-01-14,8.3,8.39,8.06,8.3,89252,0
2014-01-15,8.35,8.85,8.15,8.7,115400,0
2014-01-16,8.72,8.92,8.31,8.75,72300,0
2014-01-17,8.75,8.75,8.4,8.54,129100,0
2014-01-21,8.2,8.62,8.15,8.57,133200,0
2014-01-22,8.53,8.67,8.35,8.51,92784,0
2014-01-23,8.55,8.65,8.35,8.52,50703,0
2014-01-24,8.45,8.53,8.17,8.43,93100,0
2014-01-27,8.22,8.38,8,8.13,95877,0
2014-01-28,8.18,8.48,8.01,8.41,89900,0
2014-01-29,8.43,8.43,8.17,8.27,52900,0
2014-01-30,8.4,8.68,8.141,8.68,146040,0
2014-01-31,8.5,8.55,8.3,8.46,54600,0
2014-02-03,8.51,8.74,8.17,8.3,107417,0
2014-02-04,8.33,8.33,8.15,8.28,41858,0
2014-02-05,8.38,8.38,8.16,8.21,44335,0
2014-02-06,8.21,8.29,8.16,8.29,37782,0
2014-02-07,8.34,8.74,8.17,8.63,168132,0
2014-02-10,8.74,8.9,8.588,8.75,87495,0
2014-02-11,8.75,9.36,8.56,8.65,331248,0
2014-02-12,8.69,8.81,8.5,8.52,115594,0
2014-02-13,8.49,8.785,8.48,8.63,70406,0
2014-02-14,8.65,8.78,8.51,8.74,66660,0
2014-02-18,8.65,8.78,8.45,8.56,210662,0
2014-02-19,8.58,8.6,8.1,8.23,99152,0
2014-02-20,8.27,8.38,8.13,8.32,36229,0
2014-02-21,8.37,8.39,8,8.14,65952,0
2014-02-24,8.18,8.34,8.08,8.16,35247,0
2014-02-25,8.16,8.28,8.11,8.15,24230,0
2014-02-26,8.15,8.36,8.01,8.1,42325,0
2014-02-27,8.12,8.4,8.06,8.39,76789,0
2014-02-28,9.3,9.847,8.28,8.63,395518,0
2014-03-03,8.5,8.635,8.41,8.45,50919,0
2014-03-04,8.6,8.91,8.55,8.84,101421,0
2014-03-05,8.88,9.75,8.81,9.65,274815,0
2014-03-06,9.64,10,9.3901,9.8,292438,0
2014-03-07,9.7,9.99,9.31,9.93,84476,0
2014-03-10,9.94,10.16,9.91,10.09,102586,0
2014-03-11,10.24,10.35,9.9,10.24,206253,0
2014-03-12,10.24,10.61,9.903,10.52,201897,0
2014-03-13,10.53,11,10.51,10.71,124073,0
2014-03-14,10.65,10.96,10.48,10.82,112626,0
2014-03-17,10.9,11.5,10.79,11.27,178640,0
2014-03-18,11.23,11.63,11.013,11.45,99272,0
2014-03-19,11.41,11.44,10.55,10.74,132167,0
2014-03-20,10.69,10.775,9.95,10.55,252103,0
2014-03-21,10.45,10.62,9.97,10.08,259343,0
2014-03-24,10.268,10.268,9.15,9.55,282069,0
2014-03-25,9.59,10.53,9.245,9.7,456838,0
2014-03-26,9.79,10.37,9.7,10,208900,0
2014-03-27,9.95,11.45,9.95,11.21,468904,0
2014-03-28,11.34,13.98,10.96,11.54,941930,0
2014-03-31,11.54,12.23,10.98,11.13,1896855,0
2014-04-01,11.18,11.5,10.91,11.01,305297,0
2014-04-02,11.03,11.4,10.79,11.14,434803,0
2014-04-03,11.14,11.18,10.52,10.99,308863,0
2014-04-04,10.97,11.08,10.31,10.72,294030,0
2014-04-07,10.64,11.06,9.87,10,321037,0
2014-04-08,9.96,9.96,8.896,9.27,380913,0
2014-04-09,9.33,10.23,9.26,10.08,109234,0
2014-04-10,10.04,10.27,9.42,9.59,144264,0
2014-04-11,9.46,9.59,8.63,8.68,171115,0
2014-04-14,8.74,9.35,8.46,8.7,134937,0
2014-04-15,8.932,8.946,8.02,8.81,285816,0
2014-04-16,8.92,9,8.51,8.65,113771,0
2014-04-17,8.5,8.74,8.28,8.48,65576,0
2014-04-21,8.46,8.81,8.25,8.66,96758,0
2014-04-22,8.65,9.18,8.65,9.05,152578,0
2014-04-23,9.09,9.4,8.71,9.07,182899,0
2014-04-24,9.23,9.26,8.3892,8.58,144342,0
2014-04-25,8.44,8.5,8.09,8.1,137029,0
2014-04-28,8.08,8.46,7.91,8.31,300729,0
2014-04-29,8.33,8.55,7.95,8,174263,0
2014-04-30,8,8.04,7.64,7.82,91797,0
2014-05-01,7.82,7.9,7.37,7.56,192008,0
2014-05-02,7.51,7.73,7.22,7.35,141244,0
2014-05-05,7.32,7.5,7.06,7.34,163692,0
2014-05-06,7.28,7.48,6.88,6.96,217036,0
2014-05-07,6.5,6.94,6.5,6.73,139893,0
2014-05-08,6.71,6.87,6.56,6.59,213306,0
2014-05-09,6.51,7,6.5,6.92,309419,0
2014-05-12,7.09,7.44,6.87,7.07,213111,0
2014-05-13,7.1,7.42,6.6,6.73,548028,0
2014-05-14,6.69,7.01,6.39,6.43,189538,0
2014-05-15,6.36,6.83,6.11,6.25,187057,0
2014-05-16,6.23,6.692,5.93,6.06,176062,0
2014-05-19,6.21,6.53,6,6.16,252396,0
2014-05-20,6.14,6.3,5.91,6.04,264586,0
2014-05-21,6.1,6.398,5.701,5.94,272614,0
2014-05-22,5.93,6.25,5.85,6.06,295787,0
2014-05-23,6.09,6.16,5.97,6.1,148164,0
2014-05-27,6.1,6.45,6.01,6.14,132975,0
2014-05-28,6.11,6.24,5.95,6.02,183598,0
2014-05-29,6.02,6.43,6.02,6.2,130154,0
2014-05-30,6.17,6.31,6.01,6.15,89099,0
2014-06-02,6.15,6.15,5.86,5.99,88364,0
2014-06-03,5.79,5.95,5.67,5.79,137083,0
2014-06-04,5.81,5.86,5.62,5.73,99612,0
2014-06-05,5.72,5.82,5.53,5.67,143863,0
2014-06-06,5.67,5.955,5.56,5.92,378464,0
2014-06-09,5.92,6.3899,5.92,6.14,148201,0
2014-06-10,7.01,7.4,6.5,7.03,490200,0
2014-06-11,7.06,7.2999,6.78,6.95,178084,0
2014-06-12,6.95,7.1,6.7,6.75,154812,0
2014-06-13,6.71,6.75,6.49,6.61,82226,0
2014-06-16,6.57,6.704,6.31,6.42,191808,0
2014-06-17,6.43,6.56,6.18,6.36,225312,0
2014-06-18,6.46,6.69,6.22,6.62,171646,0
2014-06-19,6.62,6.854,6.5,6.54,128138,0
2014-06-20,6.4,6.59,6.4,6.51,170463,0
2014-06-23,6.5,6.51,6.13,6.18,215111,0
2014-06-24,6.16,6.36,6.02,6.06,258107,0
2014-06-25,5.875,6.214,5.51,5.63,436040,0
2014-06-26,5.63,5.846,5.52,5.64,173207,0
2014-06-27,5.58,5.9,5.56,5.89,1770121,0
2014-06-30,5.85,6.83,5.85,6.34,1349119,0
2014-07-01,6.38,6.77,6.38,6.62,348333,0
2014-07-02,6.66,6.8,6.28,6.51,270300,0
2014-07-03,6.55,6.74,6.49,6.7,81164,0
2014-07-07,6.57,6.69,6.18,6.25,149823,0
2014-07-08,6.17,6.54,5.91,6.07,195551,0
2014-07-09,6.07,6.3,5.95,6.11,51593,0
2014-07-10,5.99,6.35,5.89,6.26,74058,0
2014-07-11,6.42,6.44,6.2,6.29,71338,0
2014-07-14,6.36,6.67,6.32,6.53,123404,0
2014-07-15,6.53,6.69,6.22,6.41,205755,0
2014-07-16,6.44,6.88,6.2001,6.28,77937,0
2014-07-17,6.22,6.35,6.13,6.28,102612,0
2014-07-18,6.176,6.61,6.176,6.5,60762,0
2014-07-21,6.47,6.77,6.342,6.62,133003,0
2014-07-22,6.6,7.0799,6.5,6.92,188088,0
2014-07-23,6.98,7.17,6.84,6.9,66259,0
2014-07-24,6.97,7.2,6.72,7.07,108651,0
2014-07-25,7.02,7.23,6.752,7.06,57682,0
2014-07-28,7.08,7.11,6.6,7.07,62654,0
2014-07-29,7.12,7.22,6.83,6.87,56401,0
2014-07-30,6.76,6.98,6.75,6.85,69116,0
2014-07-31,6.72,6.85,6.39,6.49,40861,0
2014-08-01,6.43,6.74,6.38,6.57,50214,0
2014-08-04,6.57,6.67,6.16,6.59,38818,0
2014-08-05,6.52,6.68,6.4916,6.63,48561,0
2014-08-06,6.68,6.72,6.52,6.59,19272,0
2014-08-07,6.47,6.72,6.32,6.64,46805,0
2014-08-08,6.65,6.77,6.502,6.58,25002,0
2014-08-11,6.69,6.73,6.48,6.6,21542,0
2014-08-12,6.55,6.82,6.3814,6.55,38305,0
2014-08-13,6.6,6.68,6.45,6.58,30771,0
2014-08-14,6.61,6.95,6.525,6.64,89996,0
2014-08-15,6.89,6.89,6.62,6.69,21163,0
2014-08-18,6.8,6.96,6.52,6.69,65971,0
2014-08-19,6.69,6.9,6.5201,6.77,35267,0
2014-08-20,6.7,7.25,6.57,7.09,119868,0
2014-08-21,7.08,7.25,6.92,7.04,44018,0
2014-08-22,7.06,7.23,6.93,6.99,46981,0
2014-08-25,7,7.1,6.91,6.95,39896,0
2014-08-26,7.14,7.46,7,7.24,86413,0
2014-08-27,7.46,7.46,7.07,7.26,34956,0
2014-08-28,7.11,7.44,6.97,7.19,38641,0
2014-08-29,7.37,7.4,7.1,7.28,32297,0
2014-09-02,7.31,7.3813,7.1,7.19,32638,0
2014-09-03,7.16,7.25,6.85,6.96,46604,0
2014-09-04,7.03,7.1,6.81,6.9,15092,0
2014-09-05,6.9,7.03,6.83,6.97,17332,0
2014-09-08,6.93,7,6.93,6.98,22760,0
2014-09-09,7.25,7.25,6.84,7.02,109671,0
2014-09-10,7.02,7.11,6.93,7.03,54862,0
2014-09-11,7.03,7.06,6.86,7.03,43116,0
2014-09-12,7.19,7.56,6.99,7.22,53274,0
2014-09-15,7.35,7.51,7.21,7.51,70889,0
2014-09-16,7.5,7.5,7.23,7.25,54548,0
2014-09-17,7.29,7.33,6.98,7,55504,0
2014-09-18,6.99,7.06,6.61,6.63,57783,0
2014-09-19,6.65,7,6.61,6.73,151443,0
2014-09-22,6.99,7.05,6.73,6.91,116058,0
2014-09-23,6.91,7.05,6.8601,6.9,65494,0
2014-09-24,6.9,7,6.83,6.91,33892,0
2014-09-25,6.98,6.98,6.83,6.93,25448,0
2014-09-26,6.96,6.97,6.81,6.83,40444,0
2014-09-29,6.85,7.03,6.8406,6.9,25807,0
2014-09-30,6.93,6.97,6.78,6.9,30825,0
2014-10-01,6.79,6.9,6.66,6.73,47673,0
2014-10-02,6.73,6.955,6.7,6.87,53464,0
2014-10-03,6.9,7.21,6.78,6.94,134705,0
2014-10-06,6.94,7.39,6.92,7.16,104975,0
2014-10-07,7.01,7.17,6.9,7.15,24887,0
2014-10-08,7.15,7.35,6.88,7.2,135026,0
2014-10-09,7.21,7.48,7.07,7.25,56766,0
2014-10-10,7.29,7.65,7.08,7.5,140010,0
2014-10-13,7.58,8.33,7.5699,7.91,210887,0
2014-10-14,8.04,8.25,7.57,7.59,116739,0
2014-10-15,7.5,7.75,6.87,7.68,120602,0
2014-10-16,7.7,8.04,7.42,7.63,75269,0
2014-10-17,7.71,8.04,7.69,7.84,45270,0
2014-10-20,7.92,8.16,7.73,7.95,102550,0
2014-10-21,7.96,8.09,7.83,7.88,57674,0
2014-10-22,7.9,7.985,7.45,7.69,35433,0
2014-10-23,7.72,8.1,7.645,7.95,54793,0
2014-10-24,8,8,7.82,7.84,16336,0
2014-10-27,7.66,7.915,7.66,7.88,17141,0
2014-10-28,7.81,8,7.74,7.89,28890,0
2014-10-29,7.93,8.05,7.73,7.95,97463,0
2014-10-30,7.95,8,7.87,7.99,42213,0
2014-10-31,8.1,8.1,7.85,8.05,68836,0
2014-11-03,7.95,8.25,7.9,8.105,67705,0
2014-11-04,8.05,8.2,8.04,8.06,61716,0
2014-11-05,8.12,8.12,7.86,7.91,89266,0
2014-11-06,8,8.3,7.82,7.875,129142,0
2014-11-07,7.82,7.92,7.73,7.92,31877,0
2014-11-10,7.77,8,7.73,8,19130,0
2014-11-11,7.95,8.08,7.9,8,61839,0
2014-11-12,8.04,8.04,7.9301,7.96,19450,0
2014-11-13,7.93,8,7.65,7.66,55310,0
2014-11-14,7.73,7.73,7.15,7.57,48018,0
2014-11-17,7.46,7.57,6.65,6.95,140666,0
2014-11-18,6.95,7.14,6.77,6.87,40027,0
2014-11-19,6.75,6.82,6.7,6.72,45340,0
2014-11-20,6.81,6.96,6.7496,6.9,24866,0
2014-11-21,6.85,6.85,6.67,6.72,26343,0
2014-11-24,6.8,7.07,6.8,6.9,137570,0
2014-11-25,6.94,6.94,6.69,6.89,433558,0
2014-11-26,7.094,7.094,6.68,6.73,38590,0
2014-11-28,6.76,6.84,6.26,6.39,130153,0
2014-12-01,6.44,6.54,6.2,6.4,121203,0
2014-12-02,6.44,6.66,6.44,6.5,75676,0
2014-12-03,6.718,6.72,6.416,6.47,55295,0
2014-12-04,6.51,6.57,6.35,6.38,58611,0
2014-12-05,6.45,6.66,6.25,6.25,88953,0
2014-12-08,6.5,6.82,5.73,5.91,546439,0
2014-12-09,5.95,6.1,5.16,5.99,292602,0
2014-12-10,5.78,6.02,5.32,5.39,109613,0
2014-12-11,4.5,5.17,4.11,4.2,662175,0
2014-12-12,4.01,4.84,4,4.2,3097569,0
2014-12-15,4.25,4.34,4.05,4.07,369214,0
2014-12-16,4.05,4.05,3.57,3.95,317428,0
2014-12-17,3.92,4.27,3.83,4.17,228284,0
2014-12-18,4.14,4.3199,4.09,4.13,261481,0
2014-12-19,4.2,4.24,3.96,4.13,342187,0
2014-12-22,4.21,4.24,4.05,4.21,270333,0
2014-12-23,4.23,4.23,3.72,3.79,356537,0
2014-12-24,3.81,3.95,3.71,3.9,88329,0
2014-12-26,3.9,4.06,3.72,3.99,242948,0
2014-12-29,4,4.1299,3.92,4.01,185143,0
2014-12-30,4.04,4.31,3.96,4.27,241272,0
2014-12-31,4.27,4.33,4.18,4.27,309027,0
2015-01-02,4.3,4.4,4.25,4.33,255075,0
2015-01-05,4.33,4.5699,4.28,4.5,335996,0
2015-01-06,4.47,4.63,4.25,4.29,268826,0
2015-01-07,4.49,4.49,4.308,4.37,198733,0
2015-01-08,4.42,4.42,4.24,4.35,209376,0
2015-01-09,4.3,4.36,4.13,4.16,469890,0
2015-01-12,4.2,4.45,3.91,4,582087,0
2015-01-13,4,4.07,3.81,3.88,423045,0
2015-01-14,3.9,4.1068,3.84,4.01,261641,0
2015-01-15,4.07,4.15,3.85,3.95,350704,0
2015-01-16,3.97,4.03,3.87,3.975,232970,0
2015-01-20,4,4.08,3.85,3.88,316635,0
2015-01-21,3.85,3.97,3.7,3.72,559601,0
2015-01-22,3.83,3.8499,3.61,3.77,498351,0
2015-01-23,3.8299,3.86,3.67,3.6916,343643,0
2015-01-26,3.7,3.86,3.62,3.68,422942,0
2015-01-27,3.68,3.774,3.63,3.69,398761,0
2015-01-28,3.65,3.8,3.61,3.72,516105,0
2015-01-29,3.78,3.9,3.73,3.86,474271,0
2015-01-30,3.87,4.01,3.79,3.94,613270,0
2015-02-02,3.96,4.09,3.9,3.92,391396,0
2015-02-03,3.92,3.93,3.7,3.81,1011830,0
2015-02-04,3.8,3.96,3.76,3.92,413146,0
2015-02-05,3.97,4.02,3.87,3.95,353562,0
2015-02-06,4.05,4.1,3.96,4,696559,0
2015-02-09,4.25,4.35,4.05,4.2,1631135,0
2015-02-10,4.42,4.44,4.16,4.35,1051388,0
2015-02-11,4.56,4.75,4.43,4.69,2015548,0
2015-02-12,4.71,5.08,4.6,5.04,1381600,0
2015-02-13,5.14,5.23,4.85,5,1568255,0
2015-02-17,5.06,5.14,4.8,5,1072050,0
2015-02-18,4.91,5.04,4.88,4.94,875165,0
2015-02-19,5,5.15,4.93,5.04,894312,0
2015-02-20,5.39,5.62,5.31,5.42,2172271,0
2015-02-23,5.76,5.88,5.55,5.65,1593510,0
2015-02-24,5.7,5.72,5.4,5.51,835150,0
2015-02-25,5.43,5.7,5.31,5.65,933083,0
2015-02-26,5.6,6,5.55,5.98,761558,0
2015-02-27,6.04,6.59,5.8,5.89,1839032,0
2015-03-02,5.89,5.97,5.54,5.66,989500,0
2015-03-03,5.64,5.76,5.36,5.74,726200,0
2015-03-04,5.7,5.7,5.4,5.5,780900,0
2015-03-05,5.5,5.9,5.48,5.72,724900,0
2015-03-06,5.75,5.76,5.55,5.65,533900,0
2015-03-09,5.73,5.78,5.6,5.7,630000,0
2015-03-10,5.6,5.72,5.46,5.63,540900,0
2015-03-11,5.7,6.13,5.66,6.04,1161400,0
2015-03-12,5.99,6.05,5.76,6.04,541900,0
2015-03-13,5.99,6.33,5.91,6.13,935900,0
2015-03-16,6.21,6.29,5.97,6.05,655900,0
2015-03-17,6.05,6.14,5.86,6,449200,0
2015-03-18,5.91,6.12,5.91,6.04,468400,0
2015-03-19,6.05,6.21,5.92,6.12,711000,0
2015-03-20,6.15,6.5,6.04,6.3,1120000,0
2015-03-23,2.18,2.19,1.87,1.93,28225400,0
2015-03-24,2.05,2.07,1.93,1.97,10834000,0
2015-03-25,2,2.01,1.84,1.9,4703600,0
2015-03-26,1.88,1.89,1.79,1.83,2639700,0
2015-03-27,1.83,1.85,1.71,1.74,3013400,0
2015-03-30,1.75,1.79,1.69,1.75,2282600,0
2015-03-31,1.78,1.83,1.75,1.79,1682888,0
2015-04-01,1.83,1.84,1.76,1.79,1788800,0
2015-04-02,1.84,1.84,1.75,1.77,1876900,0
2015-04-06,1.78,1.82,1.75,1.81,1021100,0
2015-04-07,1.82,1.95,1.81,1.87,2261150,0
2015-04-08,1.9,1.95,1.88,1.89,1743700,0
2015-04-09,1.89,1.91,1.81,1.82,1601897,0
2015-04-10,1.83,1.87,1.82,1.87,981700,0
2015-04-13,1.9,1.92,1.87,1.9,1088700,0
2015-04-14,1.9,1.94,1.89,1.93,1241500,0
2015-04-15,1.94,1.98,1.91,1.97,1354955,0
2015-04-16,2,2.12,1.967,2.12,3378660,0
2015-04-17,2.16,2.16,2.06,2.12,2955000,0
2015-04-20,2.13,2.4,2.12,2.39,5136029,0
2015-04-21,2.42,2.4431,2.2,2.24,2638915,0
2015-04-22,2.26,2.26,2.05,2.08,4137051,0
2015-04-23,2.09,2.22,2.06,2.18,1275500,0
2015-04-24,2.2,2.2,2.12,2.16,734917,0
2015-04-27,2.16,2.18,2.01,2.07,2163100,0
2015-04-28,2.07,2.11,2.02,2.09,784370,0
2015-04-29,2.09,2.1,2.03,2.05,567300,0
2015-04-30,2.06,2.06,1.92,1.99,2135500,0
2015-05-01,2.02,2.03,1.94,1.99,757000,0
2015-05-04,2.02,2.15,2,2.13,2526000,0
2015-05-05,2.13,2.13,2,2.04,964200,0
2015-05-06,2.06,2.06,1.98,2.02,823256,0
2015-05-07,2.03,2.06,1.96,2.04,750621,0
2015-05-08,2.05,2.06,2.01,2.01,688800,0
2015-05-11,2.03,2.06,2,2.03,655200,0
2015-05-12,2.04,2.04,2,2.02,378136,0
2015-05-13,2.04,2.04,1.97,1.98,970100,0
2015-05-14,1.97,2.03,1.87,2.03,916800,0
2015-05-15,2.02,2.06,1.97,2.03,1080290,0
2015-05-18,2.05,2.06,1.99,2.05,778507,0
2015-05-19,2.03,2.06,1.99,2.02,743835,0
2015-05-20,2,2.04,2,2.01,674500,0
2015-05-21,2,2.01,1.91,1.91,2243800,0
2015-05-22,1.92,1.95,1.85,1.87,1015700,0
2015-05-26,1.85,1.87,1.74,1.81,1082429,0
2015-05-27,1.82,1.95,1.81,1.91,912300,0
2015-05-28,1.92,1.92,1.83,1.89,761928,0
2015-05-29,1.86,1.91,1.86,1.9,275400,0
2015-06-01,1.91,1.942,1.88,1.92,489762,0
2015-06-02,1.9,1.97,1.9,1.96,716998,0
2015-06-03,1.98,2.09,1.96,2.03,1989800,0
2015-06-04,2.01,2.05,1.94,1.99,669300,0
2015-06-05,1.96,2.01,1.95,2.01,549600,0
2015-06-08,2.01,2.03,1.96,1.98,397900,0
2015-06-09,2,2,1.93,2,584919,0
2015-06-10,1.96,1.99,1.96,1.98,426538,0
2015-06-11,2,2.05,1.91,1.98,1115252,0
2015-06-12,1.9,1.91,1.85,1.9,1424400,0
2015-06-15,1.91,1.91,1.83,1.86,545800,0
2015-06-16,1.83,1.86,1.65,1.76,1794200,0
2015-06-17,1.74,1.76,1.68,1.75,880000,0
2015-06-18,1.74,1.77,1.7,1.76,660000,0
2015-06-19,1.75,1.78,1.75,1.77,340800,0
2015-06-22,1.76,1.82,1.76,1.8,431400,0
2015-06-23,1.8,1.83,1.7501,1.77,335901,0
2015-06-24,1.75,1.79,1.73,1.74,593600,0
2015-06-25,1.75,1.78,1.74,1.74,241200,0
2015-06-26,1.74,1.77,1.69,1.75,612200,0
2015-06-29,1.71,1.72,1.65,1.7,651700,0
2015-06-30,1.72,1.72,1.68,1.71,224137,0
2015-07-01,1.72,1.72,1.69,1.7,230300,0
2015-07-02,1.7,1.78,1.69,1.77,360600,0
2015-07-06,1.69,1.76,1.69,1.74,281500,0
2015-07-07,1.74,1.76,1.72,1.75,278700,0
2015-07-08,1.71,1.73,1.68,1.71,509000,0
2015-07-09,1.72,1.74,1.7,1.71,181300,0
2015-07-10,1.73,1.73,1.7,1.73,336200,0
2015-07-13,1.71,1.77,1.71,1.74,421500,0
2015-07-14,1.74,1.76,1.7,1.73,471775,0
2015-07-15,1.72,1.78,1.71,1.74,456712,0
2015-07-16,1.75,1.78,1.74,1.75,328900,0
2015-07-17,1.77,1.77,1.72,1.76,366200,0
2015-07-20,1.73,1.76,1.7,1.71,397700,0
2015-07-21,1.72,1.73,1.67,1.68,254300,0
2015-07-22,1.66,1.69,1.59,1.65,318600,0
2015-07-23,1.65,1.69,1.57,1.66,379400,0
2015-07-24,1.64,1.65,1.61,1.61,341600,0
2015-07-27,1.61,1.63,1.55,1.55,590400,0
2015-07-28,1.56,1.6,1.56,1.57,266200,0
2015-07-29,1.58,1.66,1.58,1.65,273500,0
2015-07-30,1.65,1.67,1.6,1.6,168500,0
2015-07-31,1.6,1.64,1.55,1.56,444200,0
2015-08-03,1.55,1.61,1.47,1.49,299407,0
2015-08-04,1.49,1.55,1.47,1.49,246700,0
2015-08-05,1.5,1.53,1.47,1.5,223100,0
2015-08-06,1.53,1.56,1.51,1.56,320404,0
2015-08-07,1.56,1.82,1.53,1.72,1010500,0
2015-08-10,1.77,1.8,1.62,1.67,527400,0
2015-08-11,1.68,1.75,1.6,1.62,251004,0
2015-08-12,1.63,1.71,1.58,1.69,181100,0
2015-08-13,1.68,1.71,1.64,1.65,135500,0
2015-08-14,1.65,1.67,1.58,1.6,216400,0
2015-08-17,1.62,1.73,1.6,1.71,276700,0
2015-08-18,1.73,1.81,1.66,1.71,269800,0
2015-08-19,1.69,1.9,1.69,1.9,1201900,0
2015-08-20,2.03,2.08,1.72,1.77,1834200,0
2015-08-21,1.75,1.86,1.7,1.75,438000,0
2015-08-24,1.6301,1.75,1.5439,1.65,511144,0
2015-08-25,1.69,1.73,1.66,1.69,220000,0
2015-08-26,1.72,1.72,1.63,1.66,284300,0
2015-08-27,1.7,1.72,1.66,1.69,175700,0
2015-08-28,1.68,1.74,1.68,1.73,292900,0
2015-08-31,1.74,1.85,1.74,1.82,410100,0
2015-09-01,1.82,1.85,1.79,1.8,765200,0
2015-09-02,1.83,1.91,1.83,1.86,673100,0
2015-09-03,1.91,1.97,1.89,1.91,611200,0
2015-09-04,1.9,1.93,1.81,1.85,513100,0
2015-09-08,1.85,1.93,1.85,1.86,402600,0
2015-09-09,1.87,1.91,1.81,1.84,304200,0
2015-09-10,1.82,1.89,1.82,1.84,179381,0
2015-09-11,1.83,1.87,1.82,1.86,147000,0
2015-09-14,1.84,1.86,1.82,1.83,126000,0
2015-09-15,1.83,1.87,1.81,1.82,143044,0
2015-09-16,1.83,1.85,1.74,1.8,324300,0
2015-09-17,1.78,1.84,1.75,1.83,282605,0
2015-09-18,1.82,1.88,1.76,1.88,279000,0
2015-09-21,1.86,1.91,1.8,1.82,349000,0
2015-09-22,1.79,1.82,1.76,1.8,237500,0
2015-09-23,1.78,1.84,1.7601,1.8,205334,0
2015-09-24,1.78,1.79,1.7,1.72,293352,0
2015-09-25,1.72,1.75,1.63,1.68,483600,0
2015-09-28,1.7,1.7,1.58,1.61,459759,0
2015-09-29,1.62,1.64,1.55,1.57,426400,0
2015-09-30,1.6,1.65,1.53,1.57,533400,0
2015-10-01,1.6,1.63,1.52,1.55,226300,0
2015-10-02,1.54,1.62,1.54,1.6,99500,0
2015-10-05,1.6,1.6601,1.6,1.63,227400,0
2015-10-06,1.66,1.71,1.6,1.64,307900,0
2015-10-07,1.68,1.75,1.62,1.72,491700,0
2015-10-08,1.7,1.74,1.68,1.7,224800,0
2015-10-09,1.7,1.77,1.69,1.73,154600,0
2015-10-12,1.7,1.7501,1.68,1.69,131289,0
2015-10-13,1.7,1.76,1.69,1.71,287800,0
2015-10-14,1.74,1.76,1.69,1.74,224800,0
2015-10-15,1.72,1.87,1.7,1.82,433100,0
2015-10-16,1.84,1.86,1.78,1.83,335700,0
2015-10-19,1.78,1.97,1.77,1.77,1387468,0
2015-10-20,1.81,1.91,1.77,1.8,494700,0
2015-10-21,1.8,1.84,1.75,1.79,214500,0
2015-10-22,1.81,1.81,1.64,1.7,635400,0
2015-10-23,1.73,1.77,1.68,1.71,268000,0
2015-10-26,1.7,1.81,1.7,1.75,262300,0
2015-10-27,1.76,1.76,1.7,1.71,454600,0
2015-10-28,1.71,1.8,1.71,1.77,284500,0
2015-10-29,1.78,1.84,1.75,1.78,331100,0
2015-10-30,1.76,1.82,1.75,1.79,216700,0
2015-11-02,1.8,1.86,1.78,1.81,499115,0
2015-11-03,1.8,1.86,1.78,1.83,705700,0
2015-11-04,1.85,2.12,1.85,2.09,3125771,0
2015-11-05,1.88,2.05,1.8,1.83,2049500,0
2015-11-06,1.87,1.87,1.75,1.79,635900,0
2015-11-09,1.82,1.84,1.69,1.72,891123,0
2015-11-10,1.72,1.73,1.6,1.72,1316800,0
2015-11-11,1.72,1.77,1.7,1.7,417700,0
2015-11-12,1.7,1.73,1.63,1.69,489300,0
2015-11-13,1.7,1.79,1.69,1.71,471500,0
2015-11-16,1.71,1.71,1.62,1.66,447700,0
2015-11-17,1.67,1.68,1.61,1.65,353500,0
2015-11-18,1.65,1.68,1.62,1.64,256100,0
2015-11-19,1.63,1.66,1.61,1.64,313000,0
2015-11-20,1.63,1.69,1.62,1.64,376600,0
2015-11-23,1.66,1.7,1.6,1.69,273200,0
2015-11-24,1.67,1.73,1.67,1.7,241900,0
2015-11-25,1.69,1.72,1.67,1.71,230300,0
2015-11-27,1.73,1.85,1.73,1.8,522500,0
2015-11-30,1.81,1.85,1.74,1.82,345500,0
2015-12-01,1.82,1.8201,1.75,1.76,305261,0
2015-12-02,1.74,1.795,1.72,1.73,289385,0
2015-12-03,1.68,1.75,1.66,1.69,371083,0
2015-12-04,1.68,1.68,1.54,1.54,1134700,0
2015-12-07,1.88,1.92,1.67,1.68,6742600,0
2015-12-08,1.66,1.8,1.56,1.77,1327433,0
2015-12-09,1.79,1.79,1.66,1.68,641800,0
2015-12-10,1.65,1.79,1.65,1.73,597300,0
2015-12-11,1.73,1.75,1.61,1.64,481600,0
2015-12-14,1.62,1.64,1.54,1.55,672898,0
2015-12-15,1.55,1.6,1.53,1.58,403500,0
2015-12-16,1.58,1.65,1.57,1.62,366800,0
2015-12-17,1.6,1.69,1.6,1.65,186100,0
2015-12-18,1.66,1.73,1.63,1.73,550700,0
2015-12-21,1.73,1.79,1.72,1.77,415300,0
2015-12-22,1.75,1.79,1.665,1.75,362554,0
2015-12-23,1.75,1.79,1.75,1.79,374500,0
2015-12-24,1.76,1.8,1.76,1.78,145378,0
2015-12-28,1.77,1.8,1.71,1.71,186961,0
2015-12-29,1.71,1.74,1.64,1.65,348929,0
2015-12-30,1.64,1.7,1.6,1.61,229068,0
2015-12-31,1.64,1.651,1.59,1.6,448959,0
2016-01-04,1.61,1.67,1.55,1.67,433669,0
2016-01-05,1.64,1.65,1.58,1.61,215066,0
2016-01-06,1.58,1.64,1.56,1.58,544867,0
2016-01-07,1.56,1.62,1.54,1.56,415318,0
2016-01-08,1.58,1.6,1.49,1.515,308939,0
2016-01-11,1.51,1.51,1.35,1.4,683768,0
2016-01-12,1.41,1.48,1.39,1.4,176631,0
2016-01-13,1.41,1.47,1.35,1.38,421982,0
2016-01-14,1.37,1.46,1.35,1.39,326322,0
2016-01-15,1.38,1.38,1.3,1.34,311544,0
2016-01-19,1.34,1.39,1.26,1.31,344100,0
2016-01-20,1.32,1.37,1.15,1.32,683593,0
2016-01-21,1.32,1.34,1.2511,1.3,197389,0
2016-01-22,1.3,1.32,1.27,1.3,130731,0
2016-01-25,1.29,1.367,1.27,1.31,201786,0
2016-01-26,1.32,1.3658,1.27,1.33,112534,0
2016-01-27,1.31,1.34,1.27,1.28,68740,0
2016-01-28,1.26,1.29,1.21,1.26,236190,0
2016-01-29,1.23,1.32,1.23,1.27,97188,0
2016-02-01,1.26,1.35,1.26,1.33,104296,0
2016-02-02,1.3,1.35,1.3,1.31,30687,0
2016-02-03,1.3,1.3,1.2,1.24,171046,0
2016-02-04,1.24,1.29,1.24,1.24,285428,0
2016-02-05,1.22,1.29,1.22,1.24,160514,0
2016-02-08,1.23,1.24,1.15,1.17,238725,0
2016-02-09,1.15,1.23,1.13,1.13,189754,0
2016-02-10,1.14,1.18,1,1.01,329579,0
2016-02-11,1,1.12,0.87,1.06,466590,0
2016-02-12,1.05,1.1,1.02,1.04,126257,0
2016-02-16,1.03,1.12,1.0188,1.06,146434,0
2016-02-17,1.05,1.13,1.03,1.09,208104,0
2016-02-18,1.1,1.13,1.06,1.09,156724,0
2016-02-19,1.1399,1.17,1.077,1.15,94667,0
2016-02-22,1.13,1.18,1.13,1.13,48394,0
2016-02-23,1.14,1.17,1.07,1.09,70446,0
2016-02-24,1.08,1.14,1.08,1.1,87752,0
2016-02-25,1.1,1.18,1.1,1.15,120598,0
2016-02-26,1.16,1.29,1.13,1.22,156426,0
2016-02-29,1.26,1.27,1.16,1.16,73651,0
2016-03-01,1.16,1.214,1.15,1.16,82165,0
2016-03-02,1.16,1.23,1.16,1.18,83939,0
2016-03-03,1.2,1.3,1.18,1.22,146860,0
2016-03-04,1.23,1.28,1.18,1.2,91385,0
2016-03-07,1.2,1.27,1.18,1.21,124071,0
2016-03-08,1.22,1.26,1.2,1.24,87805,0
2016-03-09,1.24,1.28,1.21,1.23,109715,0
2016-03-10,1.23,1.26,1.2,1.22,57372,0
2016-03-11,1.23,1.3,1.15,1.22,274941,0
2016-03-14,1.2,1.23,1.1802,1.19,84610,0
2016-03-15,1.24,1.28,1.18,1.18,210890,0
2016-03-16,1.19,1.27,1.13,1.23,223482,0
2016-03-17,1.2,1.27,1.17,1.18,124550,0
2016-03-18,1.19,1.23,1.18,1.19,72781,0
2016-03-21,1.2,1.26,1.18,1.21,118555,0
2016-03-22,1.22,1.25,1.2,1.2,71783,0
2016-03-23,1.2,1.23,1.17,1.17,32982,0
2016-03-24,1.18,1.22,1.17,1.2,26725,0
2016-03-28,1.2,1.23,1.18,1.19,64907,0
2016-03-29,1.2,1.23,1.1804,1.19,50287,0
2016-03-30,1.2,1.32,1.2,1.27,348907,0
2016-03-31,1.28,1.35,1.2501,1.26,161740,0
2016-04-01,1.27,1.34,1.25,1.25,91235,0
2016-04-04,1.25,1.33,1.25,1.28,55477,0
2016-04-05,1.28,1.33,1.27,1.31,71783,0
2016-04-06,1.31,1.41,1.29,1.35,325332,0
2016-04-07,1.32,1.4,1.3,1.37,181060,0
2016-04-08,1.35,1.44,1.35,1.39,160167,0
2016-04-11,1.42,1.53,1.375,1.5,394518,0
2016-04-12,1.48,1.54,1.4,1.495,514330,0
2016-04-13,1.49,1.52,1.3999,1.49,297260,0
2016-04-14,1.51,1.67,1.47,1.64,705428,0
2016-04-15,1.6,1.8,1.58,1.6,1118183,0
2016-04-18,1.59,1.59,1.49,1.51,395292,0
2016-04-19,1.5,1.58,1.5,1.53,346256,0
2016-04-20,1.6,1.6,1.5,1.53,392962,0
2016-04-21,1.53,1.56,1.5,1.51,181069,0
2016-04-22,1.51,1.55,1.4516,1.52,241933,0
2016-04-25,1.5,1.53,1.48,1.49,94539,0
2016-04-26,1.5,1.5,1.41,1.43,149953,0
2016-04-27,1.43,1.47,1.41,1.44,71832,0
2016-04-28,1.45,1.45,1.39,1.41,137411,0
2016-04-29,1.41,1.44,1.39,1.39,86405,0
2016-05-02,1.4,1.45,1.39,1.44,105487,0
2016-05-03,1.44,1.45,1.39,1.41,36898,0
2016-05-04,1.4,1.45,1.34,1.38,166740,0
2016-05-05,1.382,1.4,1.33,1.37,135432,0
2016-05-06,1.37,1.42,1.32,1.34,134518,0
2016-05-09,1.35,1.45,1.3401,1.4,54307,0
2016-05-10,1.42,1.44,1.35,1.41,31282,0
2016-05-11,1.43,1.43,1.39,1.39,69330,0
2016-05-12,1.43,1.45,1.38,1.4,156283,0
2016-05-13,1.4,1.41,1.36,1.41,62029,0
2016-05-16,1.41,1.41,1.39,1.39,37698,0
2016-05-17,1.39,1.39,1.36,1.38,39202,0
2016-05-18,1.39,1.39,1.34,1.35,56701,0
2016-05-19,1.34,1.39,1.34,1.34,79482,0
2016-05-20,1.33,1.39,1.3,1.35,83556,0
2016-05-23,1.34,1.39,1.32,1.39,30962,0
2016-05-24,1.39,1.44,1.36,1.39,78187,0
2016-05-25,1.39,1.43,1.38,1.42,67655,0
2016-05-26,1.42,1.45,1.38,1.43,60583,0
2016-05-27,1.42,1.45,1.4,1.43,38742,0
2016-05-31,1.42,1.5,1.38,1.44,380955,0
2016-06-01,1.45,1.47,1.405,1.43,180790,0
2016-06-02,1.42,1.59,1.39,1.42,1243599,0
2016-06-03,1.42,1.47,1.42,1.45,244211,0
2016-06-06,1.43,1.5199,1.43,1.46,126895,0
2016-06-07,1.45,1.49,1.43,1.46,167051,0
2016-06-08,1.5,1.5018,1.4,1.44,200719,0
2016-06-09,1.42,1.45,1.39,1.41,131538,0
2016-06-10,1.41,1.41,1.36,1.39,95968,0
2016-06-13,1.37,1.39,1.35,1.35,116748,0
2016-06-14,1.35,1.36,1.3,1.33,147310,0
2016-06-15,1.31,1.31,1.25,1.28,325299,0
2016-06-16,1.27,1.31,1.23,1.31,119966,0
2016-06-17,1.35,1.35,1.25,1.27,90061,0
2016-06-20,1.27,1.35,1.27,1.32,67260,0
2016-06-21,1.3399,1.34,1.27,1.31,55470,0
2016-06-22,1.3,1.32,1.27,1.29,78604,0
2016-06-23,1.35,1.37,1.34,1.34,73976,0
2016-06-24,1.4,1.4,1.2908,1.36,107689,0
2016-06-27,1.37,1.435,1.25,1.27,128925,0
2016-06-28,1.33,1.3799,1.32,1.364,69946,0
2016-06-29,1.3401,1.41,1.29,1.34,150286,0
2016-06-30,1.37,1.4,1.35,1.36,92161,0
2016-07-01,1.36,1.42,1.35,1.39,115659,0
2016-07-05,1.36,1.42,1.36,1.37,49771,0
2016-07-06,1.38,1.43,1.36,1.36,265469,0
2016-07-07,1.37,1.43,1.37,1.41,86452,0
2016-07-08,1.4,1.44,1.37,1.415,137039,0
2016-07-11,1.4,1.45,1.367,1.39,150317,0
2016-07-12,1.37,1.45,1.37,1.4,189809,0
2016-07-13,1.4,1.44,1.37,1.38,122064,0
2016-07-14,1.39,1.45,1.3701,1.38,338414,0
2016-07-15,1.38,1.41,1.38,1.4,40588,0
2016-07-18,1.39,1.42,1.37,1.39,134769,0
2016-07-19,1.43,1.43,1.37,1.38,37883,0
2016-07-20,1.41,1.41,1.35,1.38,134211,0
2016-07-21,1.36,1.39,1.36,1.39,40875,0
2016-07-22,1.39,1.39,1.36,1.37,26590,0
2016-07-25,1.39,1.41,1.35,1.4,157519,0
2016-07-26,1.39,1.39,1.36,1.39,89252,0
2016-07-27,1.4,1.4,1.38,1.38,67734,0
2016-07-28,1.39,1.4,1.36,1.3601,93726,0
2016-07-29,1.38,1.39,1.32,1.38,66588,0
2016-08-01,1.58,1.58,1.391,1.47,2820808,0
2016-08-02,1.48,1.48,1.38,1.46,504989,0
2016-08-03,1.47,1.4748,1.42,1.45,283067,0
2016-08-04,1.48,1.49,1.43,1.48,269052,0
2016-08-05,1.47,1.62,1.45,1.61,1105923,0
2016-08-08,2.28,2.28,1.95,2.06,8687038,0
2016-08-09,2.07,2.1,1.9,1.96,2026943,0
2016-08-10,1.95,1.98,1.88,1.97,1028109,0
2016-08-11,1.97,2,1.91,1.98,553851,0
2016-08-12,1.96,2.07,1.9503,2.03,732348,0
2016-08-15,2.01,2.076,2,2.04,673986,0
2016-08-16,2.04,2.06,1.971,1.99,686918,0
2016-08-17,1.98,2.06,1.9,2.03,884699,0
2016-08-18,2.01,2.06,1.92,1.94,893068,0
2016-08-19,1.92,1.98,1.92,1.96,214597,0
2016-08-22,1.98,2.05,1.93,2.04,557205,0
2016-08-23,2.03,2.13,2.01,2.05,1540205,0
2016-08-24,2.05,2.0702,1.96,1.97,469164,0
2016-08-25,1.95,2,1.95,1.98,221721,0
2016-08-26,1.98,2.01,1.9,1.91,477978,0
2016-08-29,1.91,1.95,1.9,1.9,162914,0
2016-08-30,1.9,1.95,1.9,1.9,168869,0
2016-08-31,1.91,1.93,1.78,1.79,467161,0
2016-09-01,1.78,1.83,1.71,1.76,462584,0
2016-09-02,1.74,1.78,1.69,1.76,119946,0
2016-09-06,1.74,1.92,1.73,1.88,593722,0
2016-09-07,1.92,1.92,1.84,1.87,205652,0
2016-09-08,1.85,1.89,1.83,1.87,150593,0
2016-09-09,1.85,1.87,1.78,1.79,273311,0
2016-09-12,1.81,1.82,1.73,1.77,244902,0
2016-09-13,1.78,1.78,1.7,1.74,235998,0
2016-09-14,1.73,1.8,1.73,1.77,204052,0
2016-09-15,1.77,1.8,1.72,1.76,191995,0
2016-09-16,1.75,1.77,1.7,1.71,348505,0
2016-09-19,1.72,1.75,1.7,1.71,138280,0
2016-09-20,1.715,1.76,1.705,1.76,292469,0
2016-09-21,1.76,1.77,1.71,1.75,244436,0
2016-09-22,1.75,1.77,1.68,1.73,372106,0
2016-09-23,1.73,1.75,1.69,1.69,184483,0
2016-09-26,1.7,1.76,1.7,1.71,135887,0
2016-09-27,1.7,1.74,1.7,1.74,184846,0
2016-09-28,1.74,1.77,1.72,1.74,157306,0
2016-09-29,1.75,1.76,1.72,1.74,191287,0
2016-09-30,1.73,1.78,1.72,1.76,197390,0
2016-10-03,1.8,1.89,1.79,1.86,1122160,0
2016-10-04,1.86,1.87,1.77,1.77,213861,0
2016-10-05,1.76,1.84,1.75,1.77,246471,0
2016-10-06,1.786,1.79,1.74,1.76,118348,0
2016-10-07,1.76,1.7699,1.72,1.76,173269,0
2016-10-10,1.75,1.76,1.74,1.75,86009,0
2016-10-11,1.72,1.77,1.68,1.7,167545,0
2016-10-12,1.7,1.75,1.7,1.71,242533,0
2016-10-13,1.73,1.759,1.71,1.75,198891,0
2016-10-14,1.76,1.76,1.7,1.7,207651,0
2016-10-17,1.7,1.7,1.56,1.61,399690,0
2016-10-18,1.61,1.64,1.61,1.63,37040,0
2016-10-19,1.62,1.64,1.6,1.62,46436,0
2016-10-20,1.629,1.66,1.629,1.65,33276,0
2016-10-21,1.66,1.66,1.6,1.62,96846,0
2016-10-24,1.623,1.65,1.61,1.61,82826,0
2016-10-25,1.61,1.66,1.58,1.64,159126,0
2016-10-26,1.62,1.63,1.58,1.59,108751,0
2016-10-27,1.5867,1.6,1.51,1.52,162239,0
2016-10-28,1.5,1.52,1.48,1.49,281753,0
2016-10-31,1.5,1.54,1.47,1.52,153336,0
2016-11-01,1.51,1.55,1.4501,1.5,212415,0
2016-11-02,1.5,1.5099,1.46,1.5,159947,0
2016-11-03,1.5,1.539,1.44,1.45,266503,0
2016-11-04,1.45,1.48,1.43,1.45,106467,0
2016-11-07,1.45,1.484,1.44,1.45,102679,0
2016-11-08,1.45,1.5,1.43,1.5,124920,0
2016-11-09,1.47,1.5376,1.47,1.51,164737,0
2016-11-10,1.55,1.6,1.52,1.6,229571,0
2016-11-11,1.58,1.67,1.58,1.66,166572,0
2016-11-14,1.67,1.6835,1.6,1.62,188746,0
2016-11-15,1.61,1.66,1.6,1.65,58308,0
2016-11-16,1.65,1.65,1.56,1.59,113753,0
2016-11-17,1.58,1.63,1.58,1.59,109252,0
2016-11-18,1.57,1.6,1.57,1.58,58202,0
2016-11-21,1.56,1.62,1.56,1.61,115814,0
2016-11-22,1.59,1.63,1.59,1.61,110806,0
2016-11-23,1.58,1.5901,1.5604,1.59,171533,0
2016-11-25,1.59,1.65,1.57,1.64,105739,0
2016-11-28,1.64,1.77,1.5935,1.71,1474369,0
2016-11-29,1.73,1.73,1.64,1.66,509318,0
2016-11-30,1.65,1.67,1.411,1.54,667601,0
2016-12-01,1.61,1.62,1.55,1.58,404000,0
2016-12-02,1.6,1.65,1.57,1.58,678932,0
2016-12-05,1.61,1.63,1.56,1.6,469328,0
2016-12-06,1.59,1.6,1.53,1.57,250010,0
2016-12-07,1.56,1.57,1.53,1.54,207479,0
2016-12-08,1.53,1.58,1.51,1.56,206235,0
2016-12-09,1.56,1.6,1.56,1.58,221399,0
2016-12-12,1.59,1.59,1.5,1.52,157227,0
2016-12-13,1.52,1.53,1.46,1.46,197550,0
2016-12-14,1.48,1.48,1.42,1.43,179032,0
2016-12-15,1.43,1.47,1.42,1.43,236751,0
2016-12-16,1.44,1.48,1.4,1.44,238397,0
2016-12-19,1.45,1.49,1.43,1.45,257302,0
2016-12-20,1.45,1.5,1.42,1.43,483162,0
2016-12-21,1.45,1.45,1.42,1.43,224183,0
2016-12-22,1.429,1.44,1.39,1.42,247351,0
2016-12-23,1.4,1.45,1.3914,1.41,140517,0
2016-12-27,1.38,1.4489,1.38,1.39,254745,0
2016-12-28,1.4,1.44,1.35,1.35,670949,0
2016-12-29,1.38,1.38,1.34,1.36,443223,0
2016-12-30,1.36,1.45,1.36,1.44,371271,0
2017-01-03,1.44,1.47,1.4,1.4,120406,0
2017-01-04,1.4,1.48,1.4,1.45,226455,0
2017-01-05,1.46,1.55,1.44,1.46,312464,0
2017-01-06,1.47,1.53,1.47,1.5,159815,0
2017-01-09,1.5,1.53,1.46,1.5,142247,0
2017-01-10,1.5,1.53,1.49,1.5,110659,0
2017-01-11,1.51,1.52,1.45,1.47,122221,0
2017-01-12,1.5,1.5,1.4478,1.47,66136,0
2017-01-13,1.46,1.51,1.45,1.51,190294,0
2017-01-17,1.52,1.56,1.49,1.54,269177,0
2017-01-18,1.56,1.56,1.53,1.53,182383,0
2017-01-19,1.54,1.55,1.53,1.55,106150,0
2017-01-20,1.56,1.56,1.53,1.54,141290,0
2017-01-23,1.5399,1.54,1.45,1.51,318335,0
2017-01-24,1.51,1.53,1.47,1.52,172996,0
2017-01-25,1.52,1.54,1.5,1.525,137258,0
2017-01-26,1.53,1.55,1.51,1.54,178994,0
2017-01-27,1.54,1.56,1.53,1.55,182438,0
2017-01-30,1.56,1.56,1.48,1.49,56600,0
2017-01-31,1.49,1.52,1.4785,1.5,152425,0
2017-02-01,1.5,1.5209,1.49,1.52,123338,0
2017-02-02,1.52,1.53,1.45,1.51,150456,0
2017-02-03,1.51,1.57,1.49,1.52,644837,0
2017-02-06,1.51,1.55,1.5,1.55,143300,0
2017-02-07,1.55,1.56,1.53,1.55,196177,0
2017-02-08,1.59,1.73,1.59,1.6099,1231872,0
2017-02-09,1.62,1.735,1.61,1.71,574506,0
2017-02-10,1.73,1.8,1.72,1.78,603307,0
2017-02-13,1.76,1.83,1.73,1.77,528519,0
2017-02-14,1.76,1.78,1.6701,1.73,253836,0
2017-02-15,1.72,1.75,1.69,1.74,254842,0
2017-02-16,1.74,1.74,1.69,1.7289,195658,0
2017-02-17,1.72,1.74,1.69,1.74,155992,0
2017-02-21,1.76,1.76,1.71,1.73,179812,0
2017-02-22,1.71,1.73,1.7,1.7,100351,0
2017-02-23,1.7,1.7,1.65,1.69,162184,0
2017-02-24,1.69,1.72,1.65,1.69,197885,0
2017-02-27,1.72,1.72,1.68,1.71,309486,0
2017-02-28,1.72,1.72,1.66,1.72,142286,0
2017-03-01,1.69,1.7,1.68,1.68,191051,0
2017-03-02,1.68,1.71,1.68,1.7,91872,0
2017-03-03,1.68,1.715,1.68,1.7,156652,0
2017-03-06,1.7,1.76,1.6901,1.76,297800,0
2017-03-07,1.78,1.78,1.682,1.71,219013,0
2017-03-08,1.71,1.77,1.71,1.76,172251,0
2017-03-09,1.77,1.88,1.71,1.74,553101,0
2017-03-10,1.76,1.769,1.695,1.71,137948,0
2017-03-13,1.69,1.72,1.61,1.67,339286,0
2017-03-14,1.66,1.7,1.61,1.63,119510,0
2017-03-15,1.63,1.71,1.6,1.65,148850,0
2017-03-16,1.68,1.7,1.63,1.65,41418,0
2017-03-17,1.65,1.65,1.61,1.63,82462,0
2017-03-20,1.62,1.65,1.6,1.61,97783,0
2017-03-21,1.62,1.639,1.54,1.58,229790,0
2017-03-22,1.57,1.63,1.505,1.54,209000,0
2017-03-23,1.54,1.6,1.51,1.57,105364,0
2017-03-24,1.55,1.61,1.53,1.54,155840,0
2017-03-27,1.54,1.62,1.52,1.58,195614,0
2017-03-28,1.59,1.6,1.58,1.58,46301,0
2017-03-29,1.57,1.62,1.57,1.6,190028,0
2017-03-30,1.59,1.64,1.59,1.62,170420,0
2017-03-31,1.63,1.63,1.59,1.62,97771,0
2017-04-03,1.62,1.62,1.59,1.59,156215,0
2017-04-04,1.58,1.63,1.58,1.6,118317,0
2017-04-05,1.61,1.65,1.58,1.58,106652,0
2017-04-06,1.59,1.6,1.48,1.53,282411,0
2017-04-07,1.54,1.6,1.5,1.59,164209,0
2017-04-10,1.6,1.63,1.57,1.6,80737,0
2017-04-11,1.61,1.61,1.51,1.53,156147,0
2017-04-12,1.6,1.61,1.53,1.56,44385,0
2017-04-13,1.56,1.6,1.54,1.56,98221,0
2017-04-17,1.55,1.6,1.5,1.5,250757,0
2017-04-18,1.5,1.58,1.5,1.52,93569,0
2017-04-19,1.51,1.57,1.51,1.54,89360,0
2017-04-20,1.53,1.62,1.53,1.6,117597,0
2017-04-21,1.61,1.64,1.57,1.57,51147,0
2017-04-24,1.55,1.62,1.55,1.56,37178,0
2017-04-25,1.57,1.62,1.55,1.56,90102,0
2017-04-26,1.56,1.61,1.52,1.55,91927,0
2017-04-27,1.54,1.6,1.52,1.59,58048,0
2017-04-28,1.6,1.6,1.57,1.59,32545,0
2017-05-01,1.6,1.62,1.57,1.61,32974,0
2017-05-02,1.61,1.64,1.58,1.61,83157,0
2017-05-03,1.6,1.6,1.57,1.6,65531,0
2017-05-04,1.61,1.6299,1.55,1.56,146461,0
2017-05-05,1.55,1.612,1.55,1.6,74384,0
2017-05-08,1.59,1.6,1.56,1.58,157069,0
2017-05-09,1.64,1.66,1.58,1.635,284763,0
2017-05-10,1.66,1.67,1.62,1.67,79787,0
2017-05-11,1.69,1.69,1.6417,1.67,186911,0
2017-05-12,1.65,1.68,1.63,1.64,147251,0
2017-05-15,1.67,1.69,1.63,1.65,122710,0
2017-05-16,1.66,1.7,1.65,1.66,116189,0
2017-05-17,1.67,1.68,1.64,1.64,77073,0
2017-05-18,1.65,1.67,1.63,1.64,153299,0
2017-05-19,1.64,1.65,1.58,1.62,136083,0
2017-05-22,1.62,1.68,1.62,1.64,127581,0
2017-05-23,1.65,1.67,1.63,1.65,52115,0
2017-05-24,1.66,1.72,1.63,1.66,119628,0
2017-05-25,1.79,1.985,1.77,1.97,1359953,0
2017-05-26,1.95,2.18,1.95,2.12,1198792,0
2017-05-30,2.2,2.25,2.08,2.13,870070,0
2017-05-31,2.31,2.35,2.13,2.25,1844289,0
2017-06-01,2.24,2.24,2.05,2.07,719533,0
2017-06-02,2.08,2.1287,1.9201,2.04,613997,0
2017-06-05,2.1,2.1183,1.97,2.04,468857,0
2017-06-06,2.03,2.04,1.95,1.96,297246,0
2017-06-07,1.97,2,1.95,1.98,364479,0
2017-06-08,1.99,1.99,1.77,1.84,674702,0
2017-06-09,1.85,1.86,1.77,1.82,295142,0
2017-06-12,1.87,1.92,1.8,1.85,474467,0
2017-06-13,1.89,2.09,1.86,1.99,657033,0
2017-06-14,1.97,2.14,1.97,2.1,668610,0
2017-06-15,2.11,2.11,2,2.05,328351,0
2017-06-16,2.05,2.0501,1.99,2.01,127724,0
2017-06-19,2,2.09,1.96,2.06,247096,0
2017-06-20,2.1,2.1,2.02,2.09,213905,0
2017-06-21,2.1,2.15,2.08,2.13,280451,0
2017-06-22,2.1214,2.17,2.1,2.16,244895,0
2017-06-23,2.17,2.3,2.14,2.3,636908,0
2017-06-26,2.27,2.35,2.1,2.34,836358,0
2017-06-27,2.31,2.34,2.23,2.34,360521,0
2017-06-28,2.34,2.47,2.31,2.44,462799,0
2017-06-29,2.45,2.5,2.31,2.4,507269,0
2017-06-30,2.41,2.45,2.33,2.38,203798,0
2017-07-03,2.4,2.43,2.34,2.39,132158,0
2017-07-05,2.38,2.56,2.34,2.52,555318,0
2017-07-06,2.59,2.92,2.48,2.83,807291,0
2017-07-07,2.82,3.26,2.7,2.88,2552863,0
2017-07-10,2.92,2.949,2.52,2.76,861238,0
2017-07-11,2.75,2.94,2.48,2.91,870622,0
2017-07-12,2.91,3,2.7,2.9,513277,0
2017-07-13,2.9,2.93,2.75,2.78,421098,0
2017-07-14,2.76,2.84,2.7101,2.8,702632,0
2017-07-17,2.8,3.1,2.76,3.07,680755,0
2017-07-18,3.09,3.1,2.89,3.01,656160,0
2017-07-19,2.99,3.09,2.94,3.08,336206,0
2017-07-20,3.1,3.125,3.02,3.07,241104,0
2017-07-21,3.05,3.1,2.95,3.02,517636,0
2017-07-24,3.05,3.09,2.97,3.04,238616,0
2017-07-25,3.01,3.06,2.87,2.99,495001,0
2017-07-26,2.98,3.15,2.83,3.05,715228,0
2017-07-27,3.06,3.07,2.9,3.01,354277,0
2017-07-28,3,3.04,2.9,2.95,247257,0
2017-07-31,2.96,2.96,2.83,2.87,179077,0
2017-08-01,2.84,2.9,2.7,2.87,352717,0
2017-08-02,2.97,3.03,2.82,2.9,246169,0
2017-08-03,2.9,2.9,2.74,2.78,195137,0
2017-08-04,2.7141,2.94,2.58,2.93,275061,0
2017-08-07,2.95,2.95,2.821,2.87,196807,0
2017-08-08,2.87,2.87,2.69,2.72,394195,0
2017-08-09,2.7,2.819,2.6851,2.74,262367,0
2017-08-10,2.72,2.76,2.58,2.65,422119,0
2017-08-11,2.63,2.73,2.6,2.72,158446,0
2017-08-14,2.7,2.8,2.7,2.79,75590,0
2017-08-15,2.79,2.84,2.73,2.77,104527,0
2017-08-16,2.75,2.8,2.71,2.76,128981,0
2017-08-17,2.74,2.79,2.68,2.74,193532,0
2017-08-18,2.71,2.75,2.6,2.68,92874,0
2017-08-21,2.67,2.69,2.54,2.6,306855,0
2017-08-22,2.61,2.65,2.51,2.58,151084,0
2017-08-23,2.56,2.6,2.44,2.44,260615,0
2017-08-24,2.45,2.58,2.44,2.51,285013,0
2017-08-25,2.51,2.6,2.45,2.57,131374,0
2017-08-28,2.59,2.7,2.525,2.56,127887,0
2017-08-29,2.54,2.68,2.51,2.64,92989,0
2017-08-30,2.64,2.6892,2.56,2.57,105907,0
2017-08-31,2.58,2.68,2.58,2.64,112055,0
2017-09-01,2.64,2.64,2.46,2.61,279264,0
2017-09-05,2.67,2.85,2.65,2.75,389135,0
2017-09-06,2.81,2.86,2.65,2.8,381223,0
2017-09-07,2.78,2.885,2.68,2.85,291375,0
2017-09-08,2.88,3.03,2.83,2.91,554688,0
2017-09-11,2.9,2.94,2.75,2.81,213769,0
2017-09-12,2.82,2.85,2.7,2.76,140148,0
2017-09-13,2.74,2.81,2.65,2.66,240488,0
2017-09-14,2.68,2.7,2.54,2.64,269355,0
2017-09-15,2.63,2.78,2.55,2.75,241693,0
2017-09-18,2.74,2.81,2.66,2.69,140093,0
2017-09-19,2.71,2.75,2.65,2.69,105077,0
2017-09-20,2.69,2.71,2.65,2.67,140733,0
2017-09-21,2.64,2.77,2.64,2.74,130351,0
2017-09-22,2.77,2.77,2.68,2.75,94833,0
2017-09-25,2.73,2.76,2.67,2.69,151550,0
2017-09-26,2.69,2.82,2.69,2.75,187746,0
2017-09-27,2.73,2.7934,2.71,2.73,96849,0
2017-09-28,2.71,2.77,2.69,2.71,32244,0
2017-09-29,2.69,2.77,2.66,2.68,81522,0
2017-10-02,2.7,2.76,2.66,2.7,55659,0
2017-10-03,2.67,2.75,2.65,2.7,155314,0
2017-10-04,2.67,2.7075,2.58,2.6,168139,0
2017-10-05,2.57,2.68,2.56,2.6,171519,0
2017-10-06,2.6,2.6101,2.5,2.57,143694,0
2017-10-09,2.55,2.55,2.44,2.44,198801,0
2017-10-10,2.44,2.58,2.41,2.41,160952,0
2017-10-11,2.4,2.5642,2.37,2.43,174048,0
2017-10-12,2.43,2.48,2.36,2.37,117199,0
2017-10-13,2.42,2.42,2.25,2.3,332329,0
2017-10-16,2.28,2.38,2.261,2.32,202391,0
2017-10-17,2.34,2.37,2.3001,2.33,193439,0
2017-10-18,2.34,2.49,2.34,2.48,245071,0
2017-10-19,2.46,2.77,2.41,2.62,1017174,0
2017-10-20,2.55,2.71,2.43,2.68,294956,0
2017-10-23,2.7,2.75,2.68,2.74,235880,0
2017-10-24,2.71,2.8,2.71,2.79,268198,0
2017-10-25,2.79,2.85,2.74,2.83,278709,0
2017-10-26,2.84,2.9,2.71,2.74,180797,0
2017-10-27,2.71,2.7121,2.53,2.59,244720,0
2017-10-30,2.57,2.67,2.55,2.59,102397,0
2017-10-31,2.56,2.69,2.55,2.62,104421,0
2017-11-01,2.63,2.6689,2.51,2.53,139318,0
2017-11-02,2.55,2.65,2.5141,2.6,129025,0
2017-11-03,2.62,2.64,2.54,2.55,111947,0
2017-11-06,2.53,2.6,2.53,2.58,69416,0
2017-11-07,2.64,2.64,2.48,2.57,164088,0
2017-11-08,2.46,2.5,2.19,2.35,964445,0
2017-11-09,2.37,2.4897,2.35,2.43,262838,0
2017-11-10,2.43,2.56,2.35,2.47,257500,0
