Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,20.3,21.4,20.3,20.8,1394,0
2005-02-28,20.6,21.7,20,21.7,3726,0
2005-03-01,21,21.8,20.7,20.9,2335,0
2005-03-02,20.5,20.9,20.1,20.8,2350,0
2005-03-03,20.1,21.1,19.7,19.7,7284,0
2005-03-04,19.2,20.3,19.2,20,1155,0
2005-03-07,20.2,20.5,19.6,19.9,2636,0
2005-03-08,20,20.2,19.6,20,1901,0
2005-03-09,19.4,20.4,19.1,20,3335,0
2005-03-10,20.3,20.4,20,20.3,2096,0
2005-03-11,20.5,21.1,19.6,20.8,3350,0
2005-03-14,20.4,20.8,19.8,20,2091,0
2005-03-15,20.4,20.5,19.4,19.5,2388,0
2005-03-16,19.6,19.8,19.4,19.5,523,0
2005-03-17,19.5,19.5,18.9,19.2,3400,0
2005-03-18,19.4,20.5,18.1,18.4,5900,0
2005-03-21,18.2,20.1,18.2,18.5,5400,0
2005-03-22,19.7,19.7,18.3,19.1,5843,0
2005-03-23,19.7,19.7,18.5,19.1,3254,0
2005-03-24,19.1,20.9,18.2,18.2,4983,0
2005-03-28,18.7,20.7,18.1,19.1,6181,0
2005-03-29,19,19.7,18.8,19.4,2955,0
2005-03-30,19.6,19.6,18.5,18.9,2114,0
2005-03-31,18.6,19.3,18.5,19.3,559,0
2005-04-01,18.5,19,18.4,18.7,1907,0
2005-04-04,18.8,20,18.4,19.7,4279,0
2005-04-05,20,22.6,20,20.1,13220,0
2005-04-06,20,20.6,19.8,19.8,1865,0
2005-04-07,20.5,21.9,20.1,21.1,12227,0
2005-04-08,20.8,21.5,20.5,21.5,8137,0
2005-04-11,21.5,22.1,20.8,21.3,2632,0
2005-04-12,21,21.2,18.6,20.1,5398,0
2005-04-13,19.9,21.5,18.8,18.8,7462,0
2005-04-14,19.5,19.9,18.9,19.7,2027,0
2005-04-15,19.9,19.9,18.9,19.4,770,0
2005-04-18,19.5,19.6,17.8,18.8,4231,0
2005-04-19,19.8,19.8,18,18.7,3545,0
2005-04-20,18.7,19.1,18.4,18.8,930,0
2005-04-21,19.8,19.8,18.2,19.5,1813,0
2005-04-22,19.6,19.6,17.8,19.1,1865,0
2005-04-25,19.3,20,18.9,19.9,2585,0
2005-04-26,20,20,19.2,19.3,3906,0
2005-04-27,18.7,19.2,18.5,18.5,1610,0
2005-04-28,18.5,19.1,18.5,18.9,901,0
2005-04-29,19,19.1,18.5,19.1,1215,0
2005-05-02,19.2,19.2,18.5,18.9,570,0
2005-05-03,19.2,19.8,18.7,19.4,830,0
2005-05-04,19.8,20,19.8,20,920,0
2005-05-05,20,21.6,19.6,21.6,10457,0
2005-05-06,22.5,23.5,19.7,20.4,18090,0
2005-05-09,20.4,20.4,19.1,19.3,1431,0
2005-05-10,20.5,20.5,19.3,19.3,2177,0
2005-05-11,19.1,19.1,18.5,18.6,1887,0
2005-05-12,18.7,19,18.5,19,800,0
2005-05-13,19,19,18.4,18.4,803,0
2005-05-16,18.3,18.6,17.9,18.6,2102,0
2005-05-17,18.1,18.5,18.1,18.5,270,0
2005-05-18,18.3,19,18.2,18.6,695,0
2005-05-19,19.2,19.5,18.7,19.5,3120,0
2005-05-20,20.1,20.9,19.9,20.5,7192,0
2005-05-23,20.5,21.3,19.7,19.7,6516,0
2005-05-24,19.8,20.2,19.4,20.1,6168,0
2005-05-25,20,20.5,19.8,19.9,1192,0
2005-05-26,20,20.3,19.6,20,955,0
2005-05-27,20.1,20.1,19.1,19.2,3097,0
2005-05-31,19,20,18.8,20,1655,0
2005-06-01,20.3,20.3,19.2,19.7,2329,0
2005-06-02,19.3,20.1,19.3,19.5,3099,0
2005-06-03,19.8,19.9,19.3,19.7,1638,0
2005-06-06,19.7,19.8,19.2,19.2,1748,0
2005-06-07,19.7,19.7,18.5,18.7,3571,0
2005-06-08,18.8,19.7,18.5,19.3,1120,0
2005-06-09,19.7,19.7,18.6,18.6,3336,0
2005-06-10,19.8,19.8,18.6,18.7,2356,0
2005-06-13,18.6,19.5,18.4,19,3220,0
2005-06-14,19,19.4,18.6,19,3324,0
2005-06-15,18.5,19,18.5,18.9,2927,0
2005-06-16,18.6,19.8,18.6,19.1,6651,0
2005-06-17,18.6,19.1,18.6,19,1550,0
2005-06-20,18.7,19,18.6,18.9,1210,0
2005-06-21,19,19.1,18.5,18.7,1560,0
2005-06-22,19,19,18.6,19,421,0
2005-06-23,19,22,18.6,18.8,47438,0
2005-06-24,19.8,19.8,18.5,19,7291,0
2005-06-27,19,19.1,18.6,19,1913,0
2005-06-28,18.6,19.1,18.4,18.7,4405,0
2005-06-29,18.6,18.7,18.2,18.4,1625,0
2005-06-30,19,19,18.4,18.8,1195,0
2005-07-01,19,19,18.5,18.9,930,0
2005-07-05,19,19,18.2,18.2,2267,0
2005-07-06,18.4,18.9,15,16.5,13551,0
2005-07-07,18.3,18.3,16.5,16.5,3358,0
2005-07-08,16.9,17.3,16.8,17.1,1779,0
2005-07-11,17.3,17.5,16.7,16.9,1534,0
2005-07-12,17.1,17.2,16.8,17.2,1254,0
2005-07-13,17.2,17.4,17.2,17.4,597,0
2005-07-14,17.4,21,17.3,19.3,45754,0
2005-07-15,19.9,20.7,18.7,19.3,21694,0
2005-07-18,19.2,19.3,18.6,18.9,5578,0
2005-07-19,19.5,19.6,18.6,18.6,2120,0
2005-07-20,18.6,18.8,18,18.6,7300,0
2005-07-21,19,19,18,18.6,2008,0
2005-07-22,18.8,19,18.1,18.9,4532,0
2005-07-25,19,19,18.1,18.7,3220,0
2005-07-26,19.4,19.5,18.8,19,4752,0
2005-07-27,19.2,19.9,18.8,19.9,5595,0
2005-07-28,20,20.8,19.2,19.9,5239,0
2005-07-29,20,20.3,19.4,20,4030,0
2005-08-01,20,20.2,19.4,19.4,6513,0
2005-08-02,19.8,19.8,18.7,19.5,4799,0
2005-08-03,19.7,19.9,19.1,19.1,5308,0
2005-08-04,19,19.7,18.6,18.6,5181,0
2005-08-05,18.9,19.3,18.7,19,1565,0
2005-08-08,18.8,18.8,18,18.7,5862,0
2005-08-09,19.1,19.2,18.2,18.7,4170,0
2005-08-10,19,19.5,18.9,19.1,4444,0
2005-08-11,19.2,19.2,18.6,19.2,580,0
2005-08-12,19.3,19.3,18.7,19.2,830,0
2005-08-15,18.8,19.8,18.8,19.4,3666,0
2005-08-16,19.8,19.8,18.4,18.8,4486,0
2005-08-17,19,19.1,18.7,18.8,2330,0
2005-08-18,18.4,18.9,18.1,18.9,1810,0
2005-08-19,19,19,18.3,18.5,3385,0
2005-08-22,19,19.2,18.6,19,1087,0
2005-08-23,19.3,19.3,18.4,18.8,4215,0
2005-08-24,18.6,18.9,18.4,18.5,2243,0
2005-08-25,18.4,18.9,18.4,18.5,1940,0
2005-08-26,18.9,19,18.4,18.8,1070,0
2005-08-29,18.8,18.8,18.3,18.8,1920,0
2005-08-30,18.4,18.8,18.1,18.3,4229,0
2005-08-31,18.1,18.1,17.2,17.5,3001,0
2005-09-01,17.7,18.7,17.6,17.6,1206,0
2005-09-02,18.2,18.5,17.3,18.2,1788,0
2005-09-06,19,19,18,18.2,2690,0
2005-09-07,18.1,18.3,17.6,18.1,3319,0
2005-09-08,17.5,18.4,17.5,18,740,0
2005-09-09,18.1,18.2,17.9,18,960,0
2005-09-12,18.3,19,17.8,18.7,5121,0
2005-09-13,19,21.1,19,21.1,37909,0
2005-09-14,27,27,22.7,23.6,213445,0
2005-09-15,23.1,24,21.3,21.5,55293,0
2005-09-16,21.3,21.9,20.8,21.4,14620,0
2005-09-19,21.6,22.4,21,21.6,9616,0
2005-09-20,22.2,22.2,20.8,21.1,10470,0
2005-09-21,21,21.8,20.4,20.8,6719,0
2005-09-22,20.7,21.3,19.6,20.3,11415,0
2005-09-23,20.7,21.6,20,20.3,21313,0
2005-09-26,20.5,20.7,20,20.2,6681,0
2005-09-27,20,20.3,19.3,19.4,8127,0
2005-09-28,19.7,20,18.9,19.5,9358,0
2005-09-29,19.6,20.4,18.7,19.4,9078,0
2005-09-30,19.9,20.2,19,20.2,7097,0
2005-10-03,19.3,20.2,18.9,19,7435,0
2005-10-04,18.9,19.7,18.7,19.5,6878,0
2005-10-05,19.7,19.8,18.7,19.4,5370,0
2005-10-06,19,19.4,18.1,19,5952,0
2005-10-07,19,19.2,18,19,6455,0
2005-10-10,18.8,19.7,18.3,18.4,746,0
2005-10-11,18.5,18.7,18.1,18.7,2813,0
2005-10-12,18.7,18.7,17.4,18.1,7011,0
2005-10-13,18.2,18.7,17.7,18.6,2894,0
2005-10-14,18.9,18.9,17.5,18.1,10387,0
2005-10-17,20.9,20.9,18.7,19.4,38732,0
2005-10-18,20.9,20.9,19,20,9708,0
2005-10-19,20.2,20.2,19.5,19.8,9294,0
2005-10-20,20,20,19.5,19.8,5361,0
2005-10-21,20,20,19.4,19.5,3510,0
2005-10-24,20,20,19.1,19.4,4008,0
2005-10-25,19.8,19.8,19.1,19.4,6013,0
2005-10-26,19.4,19.4,18.7,19,12062,0
2005-10-27,19.1,19.1,18.6,18.6,6480,0
2005-10-28,18.9,20.7,18.5,20.5,14005,0
2005-10-31,20.7,21,19.8,20.6,6086,0
2005-11-01,20.9,21.4,20.1,21.2,9423,0
2005-11-02,21.3,22,20,20.7,11149,0
2005-11-03,21.2,22,20.7,21,8290,0
2005-11-04,21.7,21.7,20.9,21.1,5573,0
2005-11-07,21.5,22,21.3,21.8,7315,0
2005-11-08,22,23,21.5,22.9,18429,0
2005-11-09,22.6,24.8,22.6,23.9,38978,0
2005-11-10,21.5,23.3,19,19.1,45798,0
2005-11-11,19.6,19.7,18.1,18.9,11803,0
2005-11-14,19.1,19.3,18.5,18.6,6759,0
2005-11-15,19,19,17.7,17.7,10304,0
2005-11-16,18,18.4,17.6,18.4,7482,0
2005-11-17,18.5,19,18.4,18.9,2574,0
2005-11-18,18.2,18.8,17.5,17.7,12062,0
2005-11-21,18,18.6,17.7,18.2,10339,0
2005-11-22,18.4,18.4,17.9,18.2,3036,0
2005-11-23,18.5,18.5,18,18.4,2187,0
2005-11-25,18.4,18.6,18.1,18.2,2226,0
2005-11-28,18.2,18.2,17.8,18.1,2264,0
2005-11-29,18.1,18.1,17.6,17.9,2388,0
2005-11-30,18,18.4,17.9,18.4,1915,0
2005-12-01,18.5,18.6,18,18.1,1656,0
2005-12-02,18,18.5,17.5,17.8,5758,0
2005-12-05,18.3,18.3,17,17,9399,0
2005-12-06,17.3,17.8,17.3,17.3,3791,0
2005-12-07,17.2,18,17.2,17.7,1638,0
2005-12-08,18,18,17.1,17.3,4960,0
2005-12-09,17.6,17.9,17.4,17.5,3668,0
2005-12-12,17.8,17.9,17.5,17.5,1440,0
2005-12-13,18,18.2,16,18.1,60265,0
2005-12-14,18.4,19.5,18.4,18.8,9133,0
2005-12-15,19.6,19.6,18.7,19.5,16680,0
2005-12-16,19.5,19.5,18.6,19.5,3552,0
2005-12-19,19.5,19.5,18.8,19.4,2964,0
2005-12-20,19,19,18.3,18.5,3360,0
2005-12-21,18.7,18.7,18.2,18.2,1703,0
2005-12-22,18,18.9,18,18.6,1692,0
2005-12-23,19,19.3,18,19.2,9202,0
2005-12-27,18.6,18.7,18,18.4,5572,0
2005-12-28,18,18.1,17.5,18,2585,0
2005-12-29,18.4,19.6,17.6,19.5,26297,0
2005-12-30,19.9,19.9,18.3,18.5,10177,0
2006-01-03,18.7,18.7,18,18.3,1310,0
2006-01-04,18.5,18.5,17.5,17.9,10152,0
2006-01-05,17.6,18,17.6,17.9,589,0
2006-01-06,17.9,18.9,17.9,18.5,4480,0
2006-01-09,18,18.6,18,18.1,1027,0
2006-01-10,18.1,18.5,17.9,18,6434,0
2006-01-11,17.6,18.3,17.5,18.2,3799,0
2006-01-12,17.6,18.1,17.6,18.1,1670,0
2006-01-13,18.3,18.5,17.7,18.3,2606,0
2006-01-17,17.8,18.4,17.8,18.1,3765,0
2006-01-18,18,18.4,17.8,18.2,7721,0
2006-01-19,18.4,20.9,18.4,19.3,53692,0
2006-01-20,19.3,19.5,18.5,19,11858,0
2006-01-23,19,19,18.5,18.6,4152,0
2006-01-24,18.8,19,18.4,18.9,2787,0
2006-01-25,19.2,19.5,18.7,19.5,3634,0
2006-01-26,19.5,19.7,18.6,18.6,3081,0
2006-01-27,18.6,19.2,18.5,19,2675,0
2006-01-30,19.5,19.5,19,19.2,4674,0
2006-01-31,19.5,19.6,19.2,19.2,1566,0
2006-02-01,18.9,19.7,18.9,19.5,3777,0
2006-02-02,19.6,21.9,19.4,21.3,39353,0
2006-02-03,21.5,21.6,19.9,20.1,14785,0
2006-02-06,20.8,23,20.4,22.2,52857,0
2006-02-07,21.8,22.2,20.9,21.5,27245,0
2006-02-08,21.6,22,20.2,20.6,34109,0
2006-02-09,20.7,22.2,19.3,20.1,39331,0
2006-02-10,19,20.2,19,20.1,10703,0
2006-02-13,19.5,20.5,19.5,20.3,4456,0
2006-02-14,20.9,20.9,19.4,19.6,2750,0
2006-02-15,20.1,20.1,19,19.7,5402,0
2006-02-16,20.4,21.5,20.3,21.2,16873,0
2006-02-17,21.5,21.5,20.2,21,8681,0
2006-02-21,20.6,21,19.7,20,14751,0
2006-02-22,20,20,19.5,19.9,4705,0
2006-02-23,19.9,19.9,19.5,19.6,5753,0
2006-02-24,19.4,19.9,19,19.7,2437,0
2006-02-27,19.9,19.9,19.5,19.6,3010,0
2006-02-28,19.9,19.9,19.5,19.6,2151,0
2006-03-01,19.6,19.9,19.1,19.5,1814,0
2006-03-02,19.2,19.8,19,19.6,1330,0
2006-03-03,19.8,19.8,19,19,3462,0
2006-03-06,19,19.4,19,19,4294,0
2006-03-07,19,19.5,19,19.2,2340,0
2006-03-08,19,19.9,19,19.7,4230,0
2006-03-09,19.6,19.8,19.4,19.5,2116,0
2006-03-10,19,19.8,19,19.7,1776,0
2006-03-13,19.7,19.9,19.5,19.9,1805,0
2006-03-14,19.9,20.7,19.9,20,10842,0
2006-03-15,20,20.3,19.7,19.9,3039,0
2006-03-16,19.9,20.3,19.8,19.8,5485,0
2006-03-17,20,20,19.8,19.9,5900,0
2006-03-20,20,21,19.9,20.2,8464,0
2006-03-21,19.9,20.3,19.4,19.8,4320,0
2006-03-22,20.2,20.2,19.7,19.8,1430,0
2006-03-23,19.7,20.6,19.7,20,3080,0
2006-03-24,20.2,20.8,19.7,20.2,5654,0
2006-03-27,20.4,20.5,20,20.5,4278,0
2006-03-28,20.5,20.7,20.5,20.7,4430,0
2006-03-29,20.8,21.9,20.8,21.7,18629,0
2006-03-30,21.9,21.9,20.7,21,10369,0
2006-03-31,20.8,21,20.7,20.9,6360,0
2006-04-03,20.8,20.9,20.5,20.6,4190,0
2006-04-04,20.5,20.8,20.3,20.3,3736,0
2006-04-05,20.2,20.9,20.2,20.7,1700,0
2006-04-06,20.9,21.4,20.5,20.8,4507,0
2006-04-07,21.2,21.2,20.5,20.6,3588,0
2006-04-10,20.7,21.1,20.3,20.4,2689,0
2006-04-11,20,20.8,19.8,20.3,6780,0
2006-04-12,20.3,20.6,19.9,20.1,1680,0
2006-04-13,19.8,20.8,19.8,20,1969,0
2006-04-17,20.6,21.3,20,21,6811,0
2006-04-18,21.3,21.5,20.5,21,4243,0
2006-04-19,21.2,21.5,20.9,21.1,2825,0
2006-04-20,21.1,21.5,21.1,21.4,2244,0
2006-04-21,21.4,23.8,21.4,22.5,64678,0
2006-04-24,23.8,23.8,22.3,23,13301,0
2006-04-25,23.3,24.1,22,24,23149,0
2006-04-26,24,24.8,23.2,23.7,7757,0
2006-04-27,23.4,23.7,23,23.3,7562,0
2006-04-28,23.6,23.6,21.5,22.5,12098,0
2006-05-01,23,23,22.1,22.5,4595,0
2006-05-02,23.1,23.2,22.6,23,2657,0
2006-05-03,23.4,23.6,22.6,23.1,970,0
2006-05-04,23.3,23.3,22.6,22.9,3307,0
2006-05-05,23.5,23.6,22,22.5,5706,0
2006-05-08,22.5,22.5,21.1,22.4,21038,0
2006-05-09,23.3,23.3,21.2,22.4,10718,0
2006-05-10,21.8,22,21,21.5,2190,0
2006-05-11,22,22,20.7,20.7,3556,0
2006-05-12,20.7,21.2,19.9,20.4,3046,0
2006-05-15,20.3,21,20,20.5,1657,0
2006-05-16,20.3,20.7,20.3,20.6,1100,0
2006-05-17,20.3,20.5,19.6,20,5279,0
2006-05-18,19.9,20.4,19.7,20,1700,0
2006-05-19,19.7,19.7,18.3,18.8,7037,0
2006-05-22,19,19.5,19,19.1,1793,0
2006-05-23,19.4,20,19,19.3,3698,0
2006-05-24,20,20,19.4,19.4,1295,0
2006-05-25,19.5,19.5,18.1,18.4,7255,0
2006-05-26,18.5,18.8,18.1,18.4,3418,0
2006-05-30,18.5,19.3,18.5,19.3,1380,0
2006-05-31,19.3,19.3,19,19.2,1950,0
2006-06-01,19.2,19.3,18.5,18.7,1789,0
2006-06-02,19,19.3,18.3,18.3,4629,0
2006-06-05,18.2,19.2,18.2,18.6,5664,0
2006-06-06,19.1,19.1,18.4,18.4,2530,0
2006-06-07,19,19,18.3,18.4,1338,0
2006-06-08,18.6,18.6,17.1,17.5,5278,0
2006-06-09,19,19,17.4,17.4,3936,0
2006-06-12,17.4,17.7,17.4,17.4,690,0
2006-06-13,17.4,17.4,17,17.1,3965,0
2006-06-14,17,17.7,14.1,16.7,6835,0
2006-06-15,16.5,17,16.5,16.8,698,0
2006-06-16,16.9,16.9,16.5,16.5,1103,0
2006-06-19,16.5,18.2,16.5,17.4,4927,0
2006-06-20,17.4,17.4,16.3,16.5,1740,0
2006-06-21,16.6,18.5,16.6,17.1,4123,0
2006-06-22,17.5,17.5,17.4,17.4,40,0
2006-06-23,17.5,18.4,16.7,17.3,5522,0
2006-06-26,18.5,18.5,17,17.4,7146,0
2006-06-27,17.1,18.2,16.9,17.1,1230,0
2006-06-28,18.5,18.5,17.2,17.4,1476,0
2006-06-29,18.4,18.4,16.9,17.4,1263,0
2006-06-30,17,17.6,17,17,1590,0
2006-07-03,17.3,17.6,17.3,17.4,595,0
2006-07-05,17.3,17.9,17.3,17.3,1041,0
2006-07-06,17,17.5,17,17.5,1615,0
2006-07-07,17.1,17.2,17,17.1,3345,0
2006-07-10,17,17.1,15.8,16.6,2034,0
2006-07-11,15.8,16.2,15.2,15.4,2420,0
2006-07-12,15.4,16,15.3,16,742,0
2006-07-13,16.5,16.5,15.2,15.7,1957,0
2006-07-14,15.8,15.8,15,15.5,1456,0
2006-07-17,15.2,16,15,15.4,835,0
2006-07-18,15,15.3,14.8,14.9,3690,0
2006-07-19,14.8,14.8,14.5,14.5,1356,0
2006-07-20,14.2,15,13.8,14.1,4295,0
2006-07-21,14,15.7,14,15.4,9149,0
2006-07-24,15.4,15.8,15,15.1,2872,0
2006-07-25,15,15.4,15,15.1,795,0
2006-07-26,14.8,15.5,14.7,15,1758,0
2006-07-27,15.6,15.6,14.6,14.7,2972,0
2006-07-28,15.1,15.1,14.8,14.8,605,0
2006-07-31,14.5,15.4,14.5,15.1,4240,0
2006-08-01,15,15,14.9,14.9,910,0
2006-08-02,14.6,15,14.6,15,825,0
2006-08-03,15,15,14.7,15,1150,0
2006-08-04,14.9,14.9,14.2,14.9,2587,0
2006-08-07,14.8,14.9,14.8,14.8,1791,0
2006-08-08,15,15.8,15,15.2,3452,0
2006-08-09,15,16.5,15,15.4,4911,0
2006-08-10,15,16.5,14.8,15.7,6034,0
2006-08-11,15.7,15.9,14.5,15.8,1203,0
2006-08-14,16.2,16.8,16,16.5,8360,0
2006-08-15,16.4,16.7,16.2,16.6,3732,0
2006-08-16,16.5,17.2,16.2,17.2,8369,0
2006-08-17,16.9,17,16.2,16.6,1170,0
2006-08-18,16.6,18.5,16.6,18.1,14094,0
2006-08-21,18.2,18.4,17.3,17.5,3080,0
2006-08-22,17.6,18.4,17,18.4,4789,0
2006-08-23,18.2,18.5,17.5,18.2,3991,0
2006-08-24,18,18.2,17.5,17.7,3588,0
2006-08-25,18,18.3,17.8,18,3181,0
2006-08-28,18,18.5,18,18.5,5150,0
2006-08-29,18.5,19.5,18.3,19.3,14988,0
2006-08-30,19.7,20,19.3,19.3,13059,0
2006-08-31,19.9,21.1,19.6,20.4,9747,0
2006-09-01,20.3,20.9,20.3,20.9,6105,0
2006-09-05,21.7,21.7,19.5,21.1,9182,0
2006-09-06,20.4,20.8,19.5,20.1,10987,0
2006-09-07,19.8,19.9,19.4,19.8,5210,0
2006-09-08,19.8,21.5,19.8,20.9,9686,0
2006-09-11,20.5,22.2,19.2,19.7,18219,0
2006-09-12,19.5,20,17.5,18.8,9358,0
2006-09-13,18.4,19.5,18,19,10059,0
2006-09-14,18.7,19.3,18,18.6,5494,0
2006-09-15,18.6,19,18.5,18.5,5722,0
2006-09-18,18.4,19.5,18.4,19.1,3700,0
2006-09-19,18.6,19.4,18.6,18.7,5557,0
2006-09-20,19.1,19.3,18.7,19.3,2845,0
2006-09-21,19.3,19.3,18.3,18.5,2028,0
2006-09-22,19.1,19.1,17.4,17.7,5785,0
2006-09-25,17.6,18.9,17.5,18.1,8856,0
2006-09-26,18.5,18.9,18.4,18.5,4361,0
2006-09-27,18.6,18.9,18.6,18.7,1280,0
2006-09-28,19,19,18.7,18.8,1699,0
2006-09-29,18.6,18.9,18.3,18.4,2115,0
2006-10-02,18.7,18.7,17.3,17.4,3825,0
2006-10-03,17.8,17.9,16.8,17.5,3145,0
2006-10-04,17.3,18.1,17.3,18.1,878,0
2006-10-05,17.9,17.9,17.6,17.8,690,0
2006-10-06,18.2,18.3,17.6,18.1,2015,0
2006-10-09,18.2,18.5,18,18.4,3060,0
2006-10-10,18.4,18.5,18.2,18.5,2172,0
2006-10-11,18.2,18.6,18.1,18.6,1307,0
2006-10-12,18.6,18.7,17.7,17.7,3991,0
2006-10-13,17.6,18.2,17.6,17.9,380,0
2006-10-16,17.9,18.2,17.6,18,3887,0
2006-10-17,17.8,18.4,17.8,18.4,1574,0
2006-10-18,18.7,18.8,18.4,18.6,3182,0
2006-10-19,18.8,18.8,18.6,18.7,1025,0
2006-10-20,18.8,18.8,18.7,18.7,698,0
2006-10-23,18.8,18.8,18.5,18.6,623,0
2006-10-24,19,19.4,18.1,18.2,3595,0
2006-10-25,18.3,19,17.9,18.3,1830,0
2006-10-26,18.3,18.5,17.9,18.2,645,0
2006-10-27,18.1,18.8,17.8,17.8,1780,0
2006-10-30,17.8,18.6,17.8,18.2,1087,0
2006-10-31,17.9,18.5,17.6,18.1,928,0
2006-11-01,17.8,18,17.4,17.4,1484,0
2006-11-02,18,18.4,17.2,17.2,1081,0
2006-11-03,17.2,17.8,17.2,17.2,1440,0
2006-11-06,17.1,17.5,17.1,17.5,2220,0
2006-11-07,17.3,17.8,17.2,17.3,2097,0
2006-11-08,17.1,17.8,17.1,17.8,536,0
2006-11-09,17.3,18,17.3,18,1474,0
2006-11-10,17.6,18.4,17.5,18.2,1531,0
2006-11-13,17.7,18.4,17.6,18.4,2640,0
2006-11-14,18.4,18.4,16,16.6,11860,0
2006-11-15,16.7,17.1,15.8,15.8,9971,0
2006-11-16,15.8,16,15.5,15.5,2742,0
2006-11-17,15.5,15.6,14.8,15,7989,0
2006-11-20,15,15,14.6,14.7,8627,0
2006-11-21,14.6,15,14.5,14.7,6464,0
2006-11-22,15,15,14.5,14.7,4198,0
2006-11-24,15.5,15.5,14.7,14.9,2178,0
2006-11-27,15,15,14.6,14.8,2186,0
2006-11-28,14.6,14.7,14.1,14.5,4021,0
2006-11-29,14.5,15.2,14.1,15,7602,0
2006-11-30,15,15.8,14.3,15,34205,0
2006-12-01,15.3,15.3,14.7,14.7,2730,0
2006-12-04,14.7,14.8,14.4,14.7,5613,0
2006-12-05,14.6,14.8,14,14.3,12348,0
2006-12-06,14.5,14.5,14.1,14.2,4644,0
2006-12-07,14.2,14.6,14,14.2,4819,0
2006-12-08,14,14.8,14,14.5,4236,0
2006-12-11,15,15,14,14.5,4138,0
2006-12-12,15,15,14.5,14.5,3018,0
2006-12-13,14.4,14.7,14.4,14.7,2873,0
2006-12-14,14.8,15,13,14,15102,0
2006-12-15,14.8,14.8,13.5,13.5,3606,0
2006-12-18,13.7,14.1,13.7,14,4258,0
2006-12-19,13.7,13.9,13.6,13.6,2367,0
2006-12-20,13.5,14,13.4,13.7,3173,0
2006-12-21,13.5,13.7,13.3,13.5,2671,0
2006-12-22,13.5,13.6,13.4,13.5,5454,0
2006-12-26,13.3,13.7,13.2,13.5,3043,0
2006-12-27,13.5,13.9,13.3,13.4,8573,0
2006-12-28,13.4,13.4,13.2,13.2,4227,0
2006-12-29,13.3,13.7,13.3,13.6,5139,0
2007-01-03,13.4,13.9,13.4,13.7,1640,0
2007-01-04,13.8,14,13.3,13.5,1053,0
2007-01-05,13.8,14,13.5,13.8,4104,0
2007-01-08,14,14,13.5,13.8,2560,0
2007-01-09,14,14,12.7,13.3,3580,0
2007-01-10,13.1,15,13.1,13.8,4808,0
2007-01-11,14.7,14.7,13.7,14.3,1871,0
2007-01-12,14.1,14.6,14,14.1,968,0
2007-01-16,14.1,14.5,14.1,14.5,2528,0
2007-01-17,14.5,14.7,14.4,14.7,2502,0
2007-01-18,14.8,14.8,14,14.2,1334,0
2007-01-19,14.1,14.4,14,14.1,1179,0
2007-01-22,14,14.4,13.9,14.2,2453,0
2007-01-23,14,14.4,13.5,13.7,2049,0
2007-01-24,13.6,14,13.6,13.7,2043,0
2007-01-25,14.1,14.1,13.8,13.9,1610,0
2007-01-26,14,14.1,13.8,14.1,923,0
2007-01-29,14.1,14.1,13.9,13.9,768,0
2007-01-30,14,15,14,15,12320,0
2007-01-31,15,15,14.7,15,3397,0
2007-02-01,14.9,15,13.4,14.8,8447,0
2007-02-02,16.4,16.5,14.8,14.9,63758,0
2007-02-05,15.4,15.6,14.7,14.9,13672,0
2007-02-06,14.9,15.5,14.8,15,14189,0
2007-02-07,15.8,17.4,15,17.2,85978,0
2007-02-08,18.2,19,17.9,18.4,70667,0
2007-02-09,19,19,17.6,17.7,25219,0
2007-02-12,17.6,17.6,16,17.2,31967,0
2007-02-13,16.4,16.6,15.1,16.1,47620,0
2007-02-14,15.8,16.8,15.5,15.8,16967,0
2007-02-15,15.6,16.3,15.5,16,8834,0
2007-02-16,15.8,16.4,15.5,15.9,8700,0
2007-02-20,16,16.4,15.7,16,4801,0
2007-02-21,16.1,16.3,15.8,16.1,5208,0
2007-02-22,16.5,17.5,16.5,17,13855,0
2007-02-23,17,17.3,16.7,16.9,14050,0
2007-02-26,16.9,17.1,16.6,17,6481,0
2007-02-27,16.7,16.9,15.9,16.9,10522,0
2007-02-28,16.5,16.9,15.9,16.7,3410,0
2007-03-01,16,17.2,15.6,17,13560,0
2007-03-02,17,17,16.5,16.8,5600,0
2007-03-05,16.5,16.5,15,16.2,12454,0
2007-03-06,16.1,16.5,15.7,16.5,4552,0
2007-03-07,16.7,16.9,16.3,16.6,13517,0
2007-03-08,16.4,16.8,15.9,16.1,5748,0
2007-03-09,16.4,16.7,15.9,16.7,1771,0
2007-03-12,16.6,16.8,16,16.8,3276,0
2007-03-13,16.6,17,16.5,16.7,4300,0
2007-03-14,16.7,17.6,16.6,17.5,9360,0
2007-03-15,17.9,18.5,17.2,18.2,15974,0
2007-03-16,18.4,18.5,17.9,18.3,10197,0
2007-03-19,18.5,18.5,17.9,18.3,11796,0
2007-03-20,18.5,18.9,18.1,18.9,8981,0
2007-03-21,19,19.2,18.6,19.1,14200,0
2007-03-22,19.3,19.5,18.7,18.8,11006,0
2007-03-23,19.5,20,17.1,19.7,21711,0
2007-03-26,20,20,18.6,19.1,14559,0
2007-03-27,19,19.1,18,18.9,11512,0
2007-03-28,19.1,19.2,18.6,18.8,2841,0
2007-03-29,18.4,18.8,17.8,17.8,7739,0
2007-03-30,17.9,18,16.6,17.4,19799,0
2007-04-02,17.6,17.7,17.2,17.5,4490,0
2007-04-03,17.3,17.6,17.3,17.3,3445,0
2007-04-04,17.5,17.8,17.3,17.5,4514,0
2007-04-05,17.3,17.7,17.3,17.6,5558,0
2007-04-09,17.8,17.8,17.5,17.6,2867,0
2007-04-10,17.2,17.5,16.6,17,12802,0
2007-04-11,16.8,17.1,16,16.4,10520,0
2007-04-12,16.2,16.8,16.2,16.7,4650,0
2007-04-13,16.8,17.2,16.8,17,8151,0
2007-04-16,17.7,18.7,17.1,17.6,13410,0
2007-04-17,17.3,18.2,17.3,18.2,10254,0
2007-04-18,18.4,18.7,18,18.4,10706,0
2007-04-19,18.4,18.6,17.9,18.3,6007,0
2007-04-20,18.3,18.5,18,18.3,6440,0
2007-04-23,18.5,18.7,18.2,18.5,4622,0
2007-04-24,18.9,19.5,18.6,19.5,26521,0
2007-04-25,19.2,19.2,18.6,19,8564,0
2007-04-26,19,19,18.6,18.9,5985,0
2007-04-27,18.7,19.3,18.6,19.3,8311,0
2007-04-30,19.5,19.8,19,19.3,30305,0
2007-05-01,19.1,20.5,19.1,20.2,28594,0
2007-05-02,20.1,20.2,19.5,19.9,16531,0
2007-05-03,19.6,20,18.5,18.9,13338,0
2007-05-04,19,19.4,18.5,18.9,6937,0
2007-05-07,18.7,19.3,18.5,19,14708,0
2007-05-08,18.7,18.7,17.2,18.5,36588,0
2007-05-09,18,18.3,17,17.6,10396,0
2007-05-10,17.4,17.9,16.8,17.2,10126,0
2007-05-11,17,17.7,17,17.6,7495,0
2007-05-14,17.5,17.6,16.6,16.8,2809,0
2007-05-15,17.2,17.6,16.7,16.8,4422,0
2007-05-16,16.7,17.6,16.4,16.9,4290,0
2007-05-17,17.2,17.6,16.1,17.3,5617,0
2007-05-18,17.1,17.7,16.8,17.5,3712,0
2007-05-21,17.4,17.5,16.8,17.2,4995,0
2007-05-22,17.2,17.3,16.6,16.9,2415,0
2007-05-23,16.8,17,16.5,16.6,6296,0
2007-05-24,16.6,16.9,16.2,16.6,16753,0
2007-05-25,16.6,16.7,16.1,16.5,3712,0
2007-05-29,16.4,16.9,16.1,16.4,15830,0
2007-05-30,16.9,16.9,16.1,16.4,4910,0
2007-05-31,16.4,16.6,16.1,16.3,6658,0
2007-06-01,16.2,16.4,15.6,16.4,8817,0
2007-06-04,16.2,16.2,14.5,15.3,21486,0
2007-06-05,15.1,16,15.1,15.6,2795,0
2007-06-06,15.6,16,15.4,15.6,3076,0
2007-06-07,15.9,15.9,14,14.7,7588,0
2007-06-08,14.8,15,14.7,14.9,4902,0
2007-06-11,14.9,15.5,14.9,15.2,1505,0
2007-06-12,15.4,15.5,15.2,15.3,2865,0
2007-06-13,15.3,15.9,15.3,15.9,3569,0
2007-06-14,15.9,16.2,15.4,16.1,3199,0
2007-06-15,15.9,16.1,15.3,15.8,3588,0
2007-06-18,16.2,16.2,15.8,16.2,1872,0
2007-06-19,16.2,16.4,15.4,16.3,1784,0
2007-06-20,16.3,16.4,16.1,16.4,1405,0
2007-06-21,16.3,16.4,15.9,16,2050,0
2007-06-22,15.6,16,15.6,15.8,975,0
2007-06-25,16,16.3,15.6,16.1,3278,0
2007-06-26,16.1,16.3,15.4,16.3,9052,0
2007-06-27,16.2,16.4,16,16.3,3346,0
2007-06-28,16,17,15.6,16.8,8653,0
2007-06-29,17,17.5,16.5,17.4,8212,0
2007-07-02,17.9,18.5,16.5,17.9,29268,0
2007-07-03,17.4,18,17.2,18,6601,0
2007-07-05,18,18.4,17.9,18.3,18478,0
2007-07-06,18.4,18.4,17.7,18.1,9854,0
2007-07-09,17.9,18.1,17.2,18,5726,0
2007-07-10,18.3,18.3,17.2,17.8,6070,0
2007-07-11,17.5,17.9,17.2,17.7,6215,0
2007-07-12,17.6,17.6,15.8,16.4,12065,0
2007-07-13,16.1,17.2,16.1,16.5,6089,0
2007-07-16,16.3,16.9,16,16.2,4482,0
2007-07-17,16.4,16.5,15.4,16,9788,0
2007-07-18,15.7,16,15,15.2,10206,0
2007-07-19,15,16.1,15,15.9,7529,0
2007-07-20,15.7,16,15.3,15.4,6258,0
2007-07-23,15.7,16.1,15.6,16,4933,0
2007-07-24,16.1,16.1,15.5,15.8,5133,0
2007-07-25,15.7,15.9,15,15.3,21076,0
2007-07-26,15.2,15.2,14.5,14.8,8760,0
2007-07-27,14.8,15.8,14.8,15.4,5945,0
2007-07-30,15.2,15.9,15.2,15.5,1737,0
2007-07-31,15.9,15.9,15.2,15.5,3089,0
2007-08-01,15.5,15.7,15,15.1,1580,0
2007-08-02,15.5,15.5,14.9,15.4,3661,0
2007-08-03,14.9,15.7,14.9,15.7,9133,0
2007-08-06,15.9,15.9,15.5,15.8,6740,0
2007-08-07,15.5,16,15.5,15.5,5822,0
2007-08-08,15.3,15.8,15,15.7,8491,0
2007-08-09,15.3,15.7,15.2,15.3,855,0
2007-08-10,15.1,15.8,15.1,15.7,3560,0
2007-08-13,15.8,15.9,15.5,15.6,15127,0
2007-08-14,15.7,16,15.3,15.8,4287,0
2007-08-15,15.6,15.8,15.4,15.5,2441,0
2007-08-16,15.4,15.4,14.3,14.4,8500,0
2007-08-17,14.6,14.8,14.1,14.6,6060,0
2007-08-20,14.6,15.9,14.6,15.7,13598,0
2007-08-21,15.5,15.9,15.5,15.8,3716,0
2007-08-22,15.8,16,15.4,15.8,1885,0
2007-08-23,15.8,16,15.1,15.8,3140,0
2007-08-24,15.7,16,15.5,16,4807,0
2007-08-27,16,16.4,15.3,15.5,6914,0
2007-08-28,15.5,16.2,15.5,16.2,2810,0
2007-08-29,16.1,16.9,15.3,16.8,14737,0
2007-08-30,16.9,16.9,15.7,16.5,21100,0
2007-08-31,16.5,16.5,15.8,16,8967,0
2007-09-04,16,16.5,15.5,16,9480,0
2007-09-05,16,16.5,15.9,16.4,13926,0
2007-09-06,16.4,17.3,16.1,17.3,25204,0
2007-09-07,17,17.9,16.8,17.8,21795,0
2007-09-10,17.7,18,16.8,17.6,21427,0
2007-09-11,17.5,17.6,16.1,16.6,16823,0
2007-09-12,16.3,17.7,16.3,17,7852,0
2007-09-13,17,17.5,17,17.3,8231,0
2007-09-14,17.4,17.8,17,17.7,12802,0
2007-09-17,17.8,17.9,17.2,17.5,18978,0
2007-09-18,17.3,17.5,16.5,16.9,17460,0
2007-09-19,21.1,29.5,21,23.7,1372072,0
2007-09-20,22.9,24.4,22.6,23.3,209410,0
2007-09-21,23.1,23.3,21.2,21.6,142678,0
2007-09-24,22,26.7,21.9,26.5,285257,0
2007-09-25,26,28.1,25.9,26.9,205334,0
2007-09-26,27.5,28.1,24.2,25.4,103566,0
2007-09-27,25.4,29,24.6,28.3,135720,0
2007-09-28,29,31.9,28.8,29.8,244532,0
2007-10-01,30.9,32.5,30.5,31.5,177008,0
2007-10-02,31.5,31.6,29.8,31.5,81573,0
2007-10-03,31.7,32.4,30.7,31.6,56306,0
2007-10-04,31.2,35.2,31.1,33.9,202750,0
2007-10-05,34.3,35.8,34,35,100266,0
2007-10-08,34.9,36.4,34.8,36.4,79528,0
2007-10-09,36.2,36.9,35.1,36.3,73218,0
2007-10-10,35.8,36,35.3,35.4,46271,0
2007-10-11,35.6,35.6,28.6,29,272233,0
2007-10-12,29.8,31.4,29.5,31.2,69548,0
2007-10-15,31.7,39.5,30.7,37.9,163330,0
2007-10-16,36.9,40.9,34.4,38.1,283861,0
2007-10-17,38.6,39.4,32.7,38.4,156261,0
2007-10-18,38,38.5,36.5,38.5,57296,0
2007-10-19,38,38.1,35.1,35.6,64189,0
2007-10-22,35,38.8,34.7,37.5,77924,0
2007-10-23,38.9,38.9,36.8,37.6,33390,0
2007-10-24,37,40.4,36.2,39.9,94732,0
2007-10-25,40.3,41.5,38.1,38.4,97437,0
2007-10-26,38.5,40.7,38.2,40,73208,0
2007-10-29,40.6,44.5,40.3,43.6,117411,0
2007-10-30,44.4,46.1,43.1,43.8,118995,0
2007-10-31,45.1,45.4,43.1,44.6,81556,0
2007-11-01,44.8,44.9,41.1,41.7,67199,0
2007-11-02,41.5,43.2,40.2,41.5,57981,0
2007-11-05,36.7,40.4,34,36,156848,0
2007-11-06,36.1,38.5,36.1,37.8,50652,0
2007-11-07,37,40,36.3,37,92882,0
2007-11-08,44,46.4,39.6,43.8,320729,0
2007-11-09,42.5,42.5,39.4,40.5,114731,0
2007-11-12,40,40,35,35.1,85094,0
2007-11-13,36.9,38.9,36.1,37.6,59481,0
2007-11-14,38.8,39.9,35.8,36.4,46676,0
2007-11-15,36.3,37.2,35,35.7,50737,0
2007-11-16,36,36,32,32.7,91511,0
2007-11-19,32.1,32.5,28.7,29.7,127006,0
2007-11-20,30.8,32.9,29.7,30.4,74695,0
2007-11-21,30.5,31.3,29.2,31.1,32297,0
2007-11-23,31.1,31.6,30,30.2,24161,0
2007-11-26,30.2,30.5,28.7,29.9,40930,0
2007-11-27,31.5,31.6,25.4,27.3,75890,0
2007-11-28,27.3,28.8,27.1,28.6,47760,0
2007-11-29,29.3,29.6,28.5,28.7,26925,0
2007-11-30,30,30,27.3,28,34739,0
2007-12-03,28,29.3,27.5,28.4,31061,0
2007-12-04,28.4,28.7,27.9,28.5,20495,0
2007-12-05,29.3,32.6,28.9,32,67360,0
2007-12-06,32,34.3,31.3,33,43497,0
2007-12-07,34,34,31.1,32,26664,0
2007-12-10,33,33.2,31.3,32.7,35291,0
2007-12-11,33.2,33.2,30,30.7,41081,0
2007-12-12,30.5,31.7,28.1,29.2,42235,0
2007-12-13,29.2,29.4,27.8,28.5,16238,0
2007-12-14,28.8,28.8,26,26.2,55749,0
2007-12-17,26.2,27.7,26.2,26.8,37880,0
2007-12-18,26.4,27.4,22.8,25.4,54906,0
2007-12-19,25.5,26.3,24.8,25.2,26970,0
2007-12-20,26,26.3,23.7,25,32666,0
2007-12-21,25.1,27.2,24.1,27.2,42658,0
2007-12-24,27.2,28.3,26.5,26.5,22910,0
2007-12-26,26.7,28,25.6,27.8,38598,0
2007-12-27,26,26.4,23.2,24.2,112056,0
2007-12-28,24,24,21.8,22.9,76819,0
2007-12-31,22.5,24.1,22.2,24.1,43136,0
2008-01-02,23.8,24.1,22.2,23.5,34882,0
2008-01-03,23.1,23.8,21.1,21.1,63029,0
2008-01-04,20.8,20.8,19.7,20,67890,0
2008-01-07,20.4,20.4,16.9,18.8,101873,0
2008-01-08,18.6,20.2,18.2,19.5,51630,0
2008-01-09,19.2,19.2,18.5,19,26438,0
2008-01-10,18.8,19.9,18.5,19.8,20049,0
2008-01-11,19.5,20.8,19.5,20.2,20640,0
2008-01-14,20.6,27.5,20.5,24.4,97181,0
2008-01-15,23.8,25.2,22.5,23,51465,0
2008-01-16,22.6,23.2,20.9,22.5,39465,0
2008-01-17,22.2,22.7,21.6,21.9,16871,0
2008-01-18,22.3,24.8,21.4,22.9,15004,0
2008-01-22,20.5,22,19.5,21.1,29319,0
2008-01-23,21,21.4,20.5,21.2,18855,0
2008-01-24,21.8,23.2,21.8,22.8,15898,0
2008-01-25,23.3,24.5,22.8,23.4,21661,0
2008-01-28,22,23.5,22,22.7,18722,0
2008-01-29,23.2,23.4,22.5,22.8,11383,0
2008-01-30,22.8,24,22.8,23.2,13396,0
2008-01-31,23.2,23.4,22.8,23.2,12846,0
2008-02-01,23.1,24.3,23.1,23.8,20594,0
2008-02-04,24.1,27,23.9,26.3,37635,0
2008-02-05,26.1,26.5,25,25.1,28144,0
2008-02-06,25.5,25.5,24.2,24.3,18474,0
2008-02-07,23.5,23.9,22,23.1,34062,0
2008-02-08,22.7,23.5,22.1,22.6,21932,0
2008-02-11,22.5,22.6,21.5,22.1,35319,0
2008-02-12,22.5,23.4,21.3,22.8,45503,0
2008-02-13,22,22.5,19.7,20.1,107174,0
2008-02-14,20.4,20.9,18.4,18.8,82551,0
2008-02-15,18.9,19.3,18.5,18.7,25717,0
2008-02-19,19.1,19.2,17.9,18,42964,0
2008-02-20,17.8,19,17.6,18.4,50774,0
2008-02-21,18.2,18.8,17.7,17.7,13879,0
2008-02-22,18,18.7,17.6,18.5,53999,0
2008-02-25,18.1,18.7,18,18.6,28731,0
2008-02-26,18.2,20.7,18.2,19.9,57945,0
2008-02-27,20,20.3,19.2,20.1,22590,0
2008-02-28,20,20.3,19.3,19.9,19903,0
2008-02-29,20.3,20.4,19.5,19.8,19153,0
2008-03-03,19.8,20.1,19.6,19.8,13623,0
2008-03-04,19.9,20,18.7,18.7,18732,0
2008-03-05,19.6,19.6,18.7,18.9,12878,0
2008-03-06,18.6,18.9,18.3,18.3,14538,0
2008-03-07,18.8,18.8,17.6,18.6,10577,0
2008-03-10,18.4,18.6,17.8,18,18621,0
2008-03-11,18.5,18.5,17.3,17.9,32738,0
2008-03-12,18.3,18.5,17.8,17.9,11730,0
2008-03-13,17.6,17.8,17.1,17.3,28475,0
2008-03-14,17.2,17.5,17.1,17.4,11346,0
2008-03-17,16.6,16.9,15.4,15.7,35130,0
2008-03-18,16.5,16.5,14.5,15,54169,0
2008-03-19,16,16,15.3,15.3,14375,0
2008-03-20,16.4,16.4,14.6,15.3,25993,0
2008-03-24,15.6,17.3,15.6,16.8,43401,0
2008-03-25,17.2,17.5,16.5,16.6,14345,0
2008-03-26,17.2,19,17,18.7,40007,0
2008-03-27,18.9,19,18.1,18.6,14978,0
2008-03-28,19,19.4,18.6,19,7475,0
2008-03-31,19.1,19.9,19,19.9,21957,0
2008-04-01,20,21.4,19,21.1,29868,0
2008-04-02,21.4,23,21.4,22.4,29103,0
2008-04-03,22.5,22.8,21.8,22.6,18634,0
2008-04-04,22.8,23.4,22.5,23,19268,0
2008-04-07,22.8,24.1,22.2,23.4,26899,0
2008-04-08,23.4,24.1,22,23.7,19283,0
2008-04-09,23.7,24.1,22.6,23.2,16849,0
2008-04-10,23,23.7,22.5,22.7,8854,0
2008-04-11,22.5,23,22,22,7297,0
2008-04-14,21.7,22,19.5,20.6,34629,0
2008-04-15,20.4,21.6,20.2,20.7,6585,0
2008-04-16,20.9,21.9,20.9,21.8,9769,0
2008-04-17,21.7,21.8,21.2,21.3,5421,0
2008-04-18,22.3,22.7,21.6,22.5,10847,0
2008-04-21,23,23.6,22.8,23.2,8399,0
2008-04-22,24.5,24.5,22.9,23.4,4973,0
2008-04-23,23.6,23.6,22.3,23.5,8606,0
2008-04-24,23.5,24.1,22.8,23.9,13769,0
2008-04-25,23.9,24,22.3,23.3,9199,0
2008-04-28,23.7,23.8,23.2,23.6,7990,0
2008-04-29,23.5,24.3,23.2,24.3,14930,0
2008-04-30,24,24.4,23.4,24.3,13813,0
2008-05-01,24,26.3,23.8,26.2,32364,0
2008-05-02,26.4,27.9,26.4,27.8,66769,0
2008-05-05,28.1,28.9,27,27.7,35110,0
2008-05-06,28,28.2,23.8,27.3,47475,0
2008-05-07,27,27.7,26.2,27.3,25363,0
2008-05-08,27.5,27.6,26.2,27.6,20006,0
2008-05-09,27.1,27.7,26.1,27.2,9347,0
2008-05-12,26.9,28,26.6,27.3,22563,0
2008-05-13,29.4,30.8,28.2,30.5,120137,0
2008-05-14,30.6,31.9,29,29.5,75386,0
2008-05-15,30.5,30.7,29,30.1,39314,0
2008-05-16,30.5,30.5,29,29.9,25006,0
2008-05-19,30.2,30.7,29.5,30,30347,0
2008-05-20,29.9,30,28,28.7,43995,0
2008-05-21,28.4,29.9,26.5,27.7,31425,0
2008-05-22,27.5,27.6,25,25.5,46080,0
2008-05-23,25.5,26.9,25.2,26.4,41392,0
2008-05-27,26.4,27.5,26.1,27,24733,0
2008-05-28,27.8,28,26.8,28,16626,0
2008-05-29,27.7,29,25.5,28.2,18118,0
2008-05-30,28.7,29,27.5,28.1,11845,0
2008-06-02,28.1,28.8,26.7,28.5,49427,0
2008-06-03,29,29,28,28.8,29167,0
2008-06-04,29,29,28.1,28.8,11431,0
2008-06-05,28.5,29.5,28.5,29.4,28993,0
2008-06-06,29,29.7,28,29.4,25315,0
2008-06-09,29.8,29.8,28.2,28.6,14263,0
2008-06-10,28.2,28.5,27,28.5,20936,0
2008-06-11,28.2,28.4,27.4,27.5,23876,0
2008-06-12,27.7,27.9,26,26.6,42659,0
2008-06-13,26.5,28.4,25.9,28.4,26259,0
2008-06-16,28.9,29.3,28.5,28.9,17319,0
2008-06-17,29,29.1,28.1,28.8,12518,0
2008-06-18,28.3,28.9,28.1,28.4,8102,0
2008-06-19,28.4,28.5,27.4,28.3,9416,0
2008-06-20,27.7,28,27.1,28,10771,0
2008-06-23,28,28,27,27.5,12128,0
2008-06-24,26.9,28,26.5,26.7,9592,0
2008-06-25,27,28.2,26.5,27.6,15868,0
2008-06-26,27.2,27.8,26.7,27.1,19812,0
2008-06-27,26.8,26.9,26.2,26.8,13400,0
2008-06-30,26.5,26.6,25.8,25.8,19518,0
2008-07-01,25.7,25.8,24.4,25.5,27613,0
2008-07-02,25.2,25.7,23.1,23.8,24768,0
2008-07-03,23.8,24.8,23.5,24,17135,0
2008-07-07,24,25.2,23.8,24.3,14817,0
2008-07-08,23.6,25,23.6,24.8,9898,0
2008-07-09,24.5,25.2,24.3,24.9,7749,0
2008-07-10,24.8,24.8,24.1,24.1,6410,0
2008-07-11,23.5,24.3,22.4,23.7,14007,0
2008-07-14,23.6,25.1,23.6,24.8,19023,0
2008-07-15,24.3,25.7,24.2,25.3,10591,0
2008-07-16,25.3,26.1,25,25.7,9077,0
2008-07-17,26.4,28.3,26.4,27.8,25056,0
2008-07-18,27.5,28.5,27.5,28.4,11683,0
2008-07-21,26.7,29.5,26.7,28.7,25829,0
2008-07-22,29.4,29.4,28.8,29.2,10932,0
2008-07-23,29.5,29.5,28.8,29,6712,0
2008-07-24,29,31,28.7,30.7,52782,0
2008-07-25,31.2,31.8,31.1,31.4,23632,0
2008-07-28,34,35,33.1,34.1,103586,0
2008-07-29,33.5,34.5,32.3,33.5,60514,0
2008-07-30,33.5,34.5,32.1,32.5,64787,0
2008-07-31,32.5,33.6,32,32.6,20536,0
2008-08-01,33,33.5,32.2,33.2,13832,0
2008-08-04,33.1,33.4,30.5,31.7,37176,0
2008-08-05,31.6,32.5,30.8,31.7,27105,0
2008-08-06,31.1,32,31,31.6,17105,0
2008-08-07,31.6,31.9,30.1,31.3,16055,0
2008-08-08,31.5,31.5,30.6,31.4,23440,0
2008-08-11,31.2,31.4,30.6,31.2,24731,0
2008-08-12,30.5,31.2,30.1,30.9,17092,0
2008-08-13,30.4,30.7,30.1,30.4,13182,0
2008-08-14,30,30.2,28.5,29,30894,0
2008-08-15,28.8,28.9,27.7,28.2,42854,0
2008-08-18,28.2,30,28,29,13466,0
2008-08-19,29,29.4,27.5,27.9,13419,0
2008-08-20,27.8,27.9,26.7,27.2,16521,0
2008-08-21,27.2,28.6,26.5,28,17985,0
2008-08-22,28,28.5,27.5,28.4,15648,0
2008-08-25,27.9,28.4,27.5,27.5,17030,0
2008-08-26,27.4,27.8,26.8,26.8,14013,0
2008-08-27,27.1,28.5,26.5,28.4,20482,0
2008-08-28,28.5,28.5,27.5,28.5,8582,0
2008-08-29,28.1,29.4,28.1,29.3,11420,0
2008-09-02,29.6,30,29.3,29.5,11935,0
2008-09-03,29.7,30,29.4,29.7,14262,0
2008-09-04,30,30.6,29.5,29.9,23594,0
2008-09-05,29.9,30.1,28.5,29.3,15399,0
2008-09-08,29.7,30.1,28.6,29.5,11328,0
2008-09-09,29.5,29.5,27.2,27.2,22789,0
2008-09-10,27.1,29.1,27.1,29.1,13637,0
2008-09-11,29.1,29.1,27.7,28.7,13931,0
2008-09-12,29.1,29.6,27.8,28.6,7791,0
2008-09-15,27.5,28.4,26.8,27.4,16990,0
2008-09-16,26.7,27.4,26.7,27,15861,0
2008-09-17,27.5,28.3,26,26.6,23740,0
2008-09-18,27,27,22.9,23.6,65686,0
2008-09-19,24.5,24.9,21.8,24,40896,0
2008-09-22,23.5,24.3,20,20.4,65530,0
2008-09-23,20.4,21.3,19.5,20,22586,0
2008-09-24,20,20.5,18.6,19.2,23485,0
2008-09-25,19.8,20.7,19,19.7,46380,0
2008-09-26,20,20.1,18.4,18.7,22399,0
2008-09-29,18.4,18.9,17,17,37952,0
2008-09-30,18.4,18.5,17.1,17.8,16350,0
2008-10-01,17.8,18.6,17.8,18.5,18630,0
2008-10-02,18.6,18.6,18,18.4,24580,0
2008-10-03,18.5,19.1,17.6,18.1,17146,0
2008-10-06,17.5,18,15.4,16.3,25119,0
2008-10-07,15.4,17.8,14.6,15.5,26238,0
2008-10-08,15,15.4,14,14.8,17382,0
2008-10-09,14.8,14.8,13.4,13.4,10712,0
2008-10-10,12.6,14.3,12.1,13.5,27539,0
2008-10-13,14.5,16.7,13.7,16.6,25858,0
2008-10-14,17.5,18.1,15.1,15.8,9789,0
2008-10-15,15.5,16,14,15,11815,0
2008-10-16,14.3,15.5,14.1,15.5,24569,0
2008-10-17,14.6,17.4,14.5,17.2,14393,0
2008-10-20,17.5,17.8,16.6,17.2,7140,0
2008-10-21,17.5,17.5,16.5,17,12066,0
2008-10-22,16.9,17,15.4,15.6,6972,0
2008-10-23,15.6,16.5,14,14.7,11222,0
2008-10-24,13.5,14.5,13.1,13.7,15825,0
2008-10-27,14.5,15.5,13.5,14.2,5877,0
2008-10-28,14.6,15.4,13,14.3,7315,0
2008-10-29,14.5,14.5,13.3,13.8,5731,0
2008-10-30,14.9,15,13.5,14.5,4778,0
2008-10-31,14.5,15,13.6,14.7,3618,0
2008-11-03,15,15.5,14.6,15.4,11875,0
2008-11-04,16.2,17,15.9,16.1,10636,0
2008-11-05,16.1,16.1,14.7,15.1,3535,0
2008-11-06,15.1,15.1,13.3,13.7,12352,0
2008-11-07,14.4,14.4,13.5,13.8,4713,0
2008-11-10,12.5,12.6,9.3,10.2,76171,0
2008-11-11,10.5,10.8,9.5,10.2,21227,0
2008-11-12,10.2,10.2,9.1,9.3,25391,0
2008-11-13,10.9,11.1,9.2,10.1,22402,0
2008-11-14,10.9,10.9,9.8,10.2,8034,0
2008-11-17,9.8,10.2,7.8,8.1,24829,0
2008-11-18,8.1,8.9,8.1,8.8,8610,0
2008-11-19,8.8,9.4,8,8.3,5074,0
2008-11-20,8.2,8.2,6.9,7,16855,0
2008-11-21,7,8.1,6.2,6.7,10212,0
2008-11-24,7.5,7.5,6.8,7.2,6149,0
2008-11-25,7.5,7.5,7,7.5,4395,0
2008-11-26,6.8,7.6,6.5,7.1,8384,0
2008-11-28,7.5,7.5,6.6,6.9,9384,0
2008-12-01,6.9,7,6.6,6.9,3045,0
2008-12-02,7,7,6.6,6.8,5152,0
2008-12-03,7.3,7.3,6.5,6.9,4476,0
2008-12-04,6.9,7.3,6.8,7,9691,0
2008-12-05,7,7.3,6.9,7.3,5114,0
2008-12-08,7,7.4,6.6,7.2,4303,0
2008-12-09,7,7,6.5,6.9,8473,0
2008-12-10,6.7,6.9,6.2,6.8,6990,0
2008-12-11,6.8,6.8,6.2,6.6,6656,0
2008-12-12,6.5,7,6.3,6.8,6040,0
2008-12-15,6.8,6.8,6.4,6.7,3328,0
2008-12-16,6.7,6.9,6.3,6.7,10457,0
2008-12-17,6.8,7.1,6.5,6.8,9710,0
2008-12-18,7.2,7.5,6.8,7.3,12564,0
2008-12-19,7,7.4,6.2,6.2,26617,0
2008-12-22,6.7,7,6.1,6.5,7823,0
2008-12-23,6.5,6.5,6.1,6.4,2512,0
2008-12-24,6.2,6.6,6.2,6.5,750,0
2008-12-26,6.8,6.8,5.7,6.2,9533,0
2008-12-29,6.5,6.8,5.8,6.1,16847,0
2008-12-30,5.8,6.7,5.8,6.1,19829,0
2008-12-31,6.5,6.6,5.8,6.4,13698,0
2009-01-02,6.8,7.4,6.2,7,13961,0
2009-01-05,7.2,7.8,7.1,7.8,9692,0
2009-01-06,8.4,10.2,8.3,10.2,34446,0
2009-01-07,10.8,10.9,8.9,10.2,22860,0
2009-01-08,10.2,10.5,9.8,10.2,9311,0
2009-01-09,10.4,10.4,9.7,10.2,6955,0
2009-01-12,9.8,10.2,9,9.4,11817,0
2009-01-13,9.1,9.1,8.2,9,9808,0
2009-01-14,8.4,9,8.2,8.4,4532,0
2009-01-15,8.4,8.9,8.1,8.6,9233,0
2009-01-16,8.6,9.4,8.2,8.6,6841,0
2009-01-20,8.2,8.3,7.5,7.7,7150,0
2009-01-21,8.1,8.5,7.7,8,6768,0
2009-01-22,8.4,8.4,7.8,8.1,1185,0
2009-01-23,7.8,8.2,7.6,8.1,6842,0
2009-01-26,7.9,8.6,7.5,8.2,4290,0
2009-01-27,7.8,8.2,7.5,8.2,2197,0
2009-01-28,8.3,8.5,7.9,8.3,5247,0
2009-01-29,8.5,8.5,7.8,8,3800,0
2009-01-30,8,8.4,7.7,7.9,1760,0
2009-02-02,7.8,7.8,7.2,7.4,9169,0
2009-02-03,7.3,7.3,7,7.2,9187,0
2009-02-04,7.2,8.1,6.8,7.2,16163,0
2009-02-05,6.8,7.4,6.8,7,3889,0
2009-02-06,7,7.5,6.8,7.4,15572,0
2009-02-09,6.8,7.3,6.4,6.8,34458,0
2009-02-10,6.8,7.2,6.3,7,14580,0
2009-02-11,7,7,6.1,6.4,8006,0
2009-02-12,6.5,6.5,6.1,6.5,8785,0
2009-02-13,6.5,6.5,0.1,3.8,85747,0
2009-02-17,3.8,4.4,3.5,3.7,32187,0
2009-02-18,4.4,4.4,3.7,4.2,13158,0
2009-02-19,3.9,4.3,3.8,3.9,14088,0
2009-02-20,4.2,4.2,3.9,3.9,11149,0
2009-02-23,3.9,4.2,3.8,3.9,8332,0
2009-02-24,4.1,4.1,3.7,4,14210,0
2009-02-25,4.1,4.1,3.7,3.9,6030,0
2009-02-26,3.8,3.9,3.6,3.7,4230,0
2009-02-27,3.7,3.7,3.5,3.7,6970,0
2009-03-02,3.7,4,3.5,3.7,13292,0
2009-03-03,3.5,4.1,3.5,3.5,4113,0
2009-03-04,3.5,3.9,3,3.2,12125,0
2009-03-05,3.1,3.1,2.2,2.5,16981,0
2009-03-06,3.1,3.1,2.6,2.7,12598,0
2009-03-09,2.5,3.6,2.5,3,5567,0
2009-03-10,3.1,3.1,2.7,2.8,11686,0
2009-03-11,2.8,3,2.8,3,5215,0
2009-03-12,3.3,3.3,2.9,2.9,3176,0
2009-03-13,3.3,3.6,2.9,3.2,13461,0
2009-03-16,3.6,3.8,3.3,3.4,7058,0
2009-03-17,3.5,3.6,3.3,3.5,7741,0
2009-03-18,3.5,3.6,3.3,3.3,6703,0
2009-03-19,3.2,3.3,3.1,3.2,6445,0
2009-03-20,3.2,3.3,2.9,3.2,11176,0
2009-03-23,2.8,3.2,2.8,3,6228,0
2009-03-24,3.2,3.3,3,3.2,5345,0
2009-03-25,3.3,3.3,3,3.2,7335,0
2009-03-26,3,3.3,3,3.3,7401,0
2009-03-27,3.3,3.3,3.2,3.3,5689,0
2009-03-30,3.3,3.3,3,3.2,2109,0
2009-03-31,3.1,3.5,2.8,3.5,21194,0
2009-04-01,3.3,3.3,2.9,3.2,14790,0
2009-04-02,3.2,3.2,3,3,16476,0
2009-04-03,3.1,3.2,3,3,4499,0
2009-04-06,3,3.6,3,3.5,12795,0
2009-04-07,3.7,4.3,3.5,4,20817,0
2009-04-08,4.4,5.2,4,5,25708,0
2009-04-09,5.5,5.8,5.2,5.2,22903,0
2009-04-13,5.2,5.6,5.2,5.5,19046,0
2009-04-14,6.2,6.3,4.6,4.9,74569,0
2009-04-15,5,5.2,4.4,4.6,31555,0
2009-04-16,4.7,4.7,4.2,4.3,27407,0
2009-04-17,4.5,4.7,4.1,4.4,25930,0
2009-04-20,4.5,7.2,4.3,6.4,530207,0
2009-04-21,7,7,4.2,5.1,164971,0
2009-04-22,5.1,5.3,4.5,4.8,49271,0
2009-04-23,5,5.1,4.7,4.7,20773,0
2009-04-24,4.9,5,4.6,4.7,26090,0
2009-04-27,4.7,4.8,4.4,4.4,31503,0
2009-04-28,4.8,4.9,4.3,4.4,11281,0
2009-04-29,4.6,4.7,4.4,4.6,16124,0
2009-04-30,4.6,5,4.5,4.9,16140,0
2009-05-01,5,5.1,4.7,4.8,13862,0
2009-05-04,5,5.1,4.8,4.8,34424,0
2009-05-05,4.9,5,4.8,4.9,15389,0
2009-05-06,5,5,4.6,4.8,19273,0
2009-05-07,4.7,5,4.1,4.4,22439,0
2009-05-08,4.6,4.8,4.4,4.4,23713,0
2009-05-11,4.8,5,4.4,5,20366,0
2009-05-12,4.9,5,4.3,4.7,44796,0
2009-05-13,4.5,5,4.5,4.5,19783,0
2009-05-14,4.5,5,4.5,5,14602,0
2009-05-15,5,5,4.6,4.6,6251,0
2009-05-18,4.6,4.8,4.5,4.6,9590,0
2009-05-19,4.8,4.9,4.6,4.9,16520,0
2009-05-20,4.9,5,4.7,4.7,6140,0
2009-05-21,5,5,4.6,4.7,6175,0
2009-05-22,4.5,4.9,4.5,4.7,6651,0
2009-05-26,4.7,4.9,4.7,4.9,6255,0
2009-05-27,4.9,4.9,4.6,4.7,7289,0
2009-05-28,4.9,4.9,4.2,4.6,25405,0
2009-05-29,4.5,4.5,4.3,4.4,3512,0
2009-06-01,4.4,5.9,4.4,5.7,77532,0
2009-06-02,5.9,5.9,5.2,5.4,18154,0
2009-06-03,5.2,5.3,5,5.1,9931,0
2009-06-04,5.1,5.7,5.1,5.7,19540,0
2009-06-05,5.8,6.1,5.5,5.6,16832,0
2009-06-08,5.4,5.9,5.4,5.7,11533,0
2009-06-09,6.2,7.5,5.8,7.3,238305,0
2009-06-10,7,7.1,6.3,6.7,39266,0
2009-06-11,6.8,6.8,6,6.4,31081,0
2009-06-12,6.7,6.7,6.1,6.5,14276,0
2009-06-15,6.6,6.6,6,6.2,14601,0
2009-06-16,6.3,6.3,6,6.1,6440,0
2009-06-17,6.1,6.1,5.6,5.6,13131,0
2009-06-18,5.5,6,5.4,5.8,7098,0
2009-06-19,6,6,5.5,5.8,12385,0
2009-06-22,5.8,6.4,5.5,5.6,16722,0
2009-06-23,5.6,5.9,5.6,5.7,2987,0
2009-06-24,5.6,6,5.6,5.6,5441,0
2009-06-25,5.7,6.2,5.7,6,5968,0
2009-06-26,6,6,5.3,5.8,10948,0
2009-06-29,5.9,6.5,5.6,6.3,14957,0
2009-06-30,6.8,6.8,6.2,6.2,13867,0
2009-07-01,6.2,6.3,5.8,6.2,6090,0
2009-07-02,5.9,6.3,5.6,6.3,4701,0
2009-07-06,6.3,6.7,6.2,6.6,16380,0
2009-07-07,6.6,6.8,6.3,6.6,9255,0
2009-07-08,6.9,7.3,6.6,7.1,34669,0
2009-07-09,7.4,7.4,6.9,6.9,14048,0
2009-07-10,6.8,7.1,6.8,6.9,8486,0
2009-07-13,6.9,7.2,6.8,7.1,6778,0
2009-07-14,8.5,8.7,7.7,8.2,50401,0
2009-07-15,8,8.2,7.6,7.9,13713,0
2009-07-16,8.8,9.2,8.4,9.1,62829,0
2009-07-17,9.6,9.6,9,9.5,23887,0
2009-07-20,9.6,11.6,9.6,11.6,58215,0
2009-07-21,11.7,11.7,9.3,10.2,61847,0
2009-07-22,10.5,10.7,9.7,10,21973,0
2009-07-23,10.5,10.5,9.7,9.8,20590,0
2009-07-24,9.6,10,9.4,10,34516,0
2009-07-27,10.7,10.7,10,10.5,20693,0
2009-07-28,10.5,10.6,10,10.4,15284,0
2009-07-29,10,10.5,9.9,10.5,9054,0
2009-07-30,10.5,10.7,10.1,10.4,21126,0
2009-07-31,10.4,10.4,9.8,10.1,25348,0
2009-08-03,10.6,10.6,9.8,10.2,21645,0
2009-08-04,10.7,11.4,10.2,10.8,41457,0
2009-08-05,11.2,11.2,10.4,11,21328,0
2009-08-06,11.3,11.3,10.5,10.9,15022,0
2009-08-07,10.6,10.9,10.5,10.9,14005,0
2009-08-10,11,11.4,10.8,11.1,9619,0
2009-08-11,11.2,11.2,10.3,10.8,35962,0
2009-08-12,10.3,11.1,10.3,10.9,9504,0
2009-08-13,10.9,11,10.5,10.9,13738,0
2009-08-14,10.6,10.8,10.4,10.8,10602,0
2009-08-17,10.5,10.5,9.8,10,18843,0
2009-08-18,9.9,10.1,9.5,10.1,21713,0
2009-08-19,10,10,9.5,10,6300,0
2009-08-20,9.8,9.9,9.5,9.7,17803,0
2009-08-21,9.6,9.9,9.5,9.9,12676,0
2009-08-24,9.6,10.2,9.4,10.2,18494,0
2009-08-25,10.1,10.2,9.8,10,7696,0
2009-08-26,9.9,10.2,9.7,10.1,13467,0
2009-08-27,10.2,10.2,9.6,10.2,8293,0
2009-08-28,10.1,10.2,9.5,9.6,10956,0
2009-08-31,9.5,9.8,9.3,9.3,8742,0
2009-09-01,9.2,9.6,9.2,9.4,10756,0
2009-09-02,9.2,9.3,9.1,9.3,5836,0
2009-09-03,9.3,9.3,9,9.2,6765,0
2009-09-04,9.2,9.3,9,9.2,6015,0
2009-09-08,9.2,9.2,7.9,8.3,46306,0
2009-09-09,8,8.3,7.9,8,19019,0
2009-09-10,7.6,9,7.6,8.7,25623,0
2009-09-11,9,9.3,8.7,9.3,20431,0
2009-09-14,9.5,10.2,8.8,10.2,50208,0
2009-09-15,10.3,10.3,8.9,9.1,44707,0
2009-09-16,9.4,9.4,8.8,8.9,21076,0
2009-09-17,8.7,8.8,8.4,8.5,15707,0
2009-09-18,8.5,9.5,8.5,9.1,21048,0
2009-09-21,9.6,9.6,9,9.3,10993,0
2009-09-22,9.4,9.4,9,9.3,15386,0
2009-09-23,9.2,9.4,9.2,9.3,17166,0
2009-09-24,9.9,10.1,9.4,9.8,29276,0
2009-09-25,9.8,10.1,9.8,10.1,11770,0
2009-09-28,10,10,9.5,9.5,7292,0
2009-09-29,9.6,9.7,9.5,9.5,2165,0
2009-09-30,9.7,9.7,9.4,9.6,19886,0
2009-10-01,9.5,9.5,9.1,9.4,8692,0
2009-10-02,9,9.4,9,9.3,3979,0
2009-10-05,9.4,9.5,9.3,9.4,5701,0
2009-10-06,9.3,9.8,9.3,9.7,20437,0
2009-10-07,10,10,9.7,9.8,7267,0
2009-10-08,9.8,10.1,9.8,10.1,14917,0
2009-10-09,10.1,12.3,9.9,12.2,138363,0
2009-10-12,11.9,11.9,10.7,11.2,59770,0
2009-10-13,11.3,11.3,10.5,11.3,16764,0
2009-10-14,11.4,11.5,11,11.5,19408,0
2009-10-15,11.5,12.2,11,12.2,48605,0
2009-10-16,12,13.1,12,12.7,66442,0
2009-10-19,12.7,13.1,11.5,11.8,68942,0
2009-10-20,12,12.1,11.5,12.1,18962,0
2009-10-21,12,12.3,11.1,11.9,20445,0
2009-10-22,12.1,12.3,10.6,11.4,36338,0
2009-10-23,11.2,11.5,10.7,11.4,22319,0
2009-10-26,11.3,11.4,10.2,10.6,21094,0
2009-10-27,10.5,10.6,9.2,9.6,33683,0
2009-10-28,9.9,9.9,9.1,9.4,21619,0
2009-10-29,9,10.1,9,10,13270,0
2009-10-30,9.9,10.2,9.5,10,8692,0
2009-11-02,10.1,10.1,9.4,9.8,9939,0
2009-11-03,9.8,9.8,9.5,9.8,2641,0
2009-11-04,9.8,10.1,9.8,10.1,8826,0
2009-11-05,10.3,10.5,10.1,10.5,12965,0
2009-11-06,10.5,10.6,10.2,10.6,14656,0
2009-11-09,10.6,10.8,10.1,10.7,15427,0
2009-11-10,10.5,10.5,9.8,10,8366,0
2009-11-11,10.2,10.3,9.6,10.2,29292,0
2009-11-12,10.3,10.5,9.2,9.3,27086,0
2009-11-13,9.2,9.8,8.8,9.8,14340,0
2009-11-16,9.8,9.9,8.8,9.6,12184,0
2009-11-17,9.4,9.4,9,9,8074,0
2009-11-18,9,9.4,9,9.4,3226,0
2009-11-19,9.2,9.2,9,9.1,4532,0
2009-11-20,9,9.2,8.8,9.1,9241,0
2009-11-23,9.5,9.5,9.1,9.4,3277,0
2009-11-24,9.3,9.5,8.9,9.3,3340,0
2009-11-25,9.1,9.4,9,9.4,4325,0
2009-11-27,9.5,9.5,8.8,9.5,5510,0
2009-11-30,9.9,9.9,8.8,9.1,2780,0
2009-12-01,8.8,9.1,8.8,8.9,4583,0
2009-12-02,9,9.1,8.8,9,2572,0
2009-12-03,9,9.1,8.8,9.1,3355,0
2009-12-04,9.1,9.2,8.8,9.1,6484,0
2009-12-07,8.9,9,8.4,8.6,13461,0
2009-12-08,8.5,9,8.4,8.8,7994,0
2009-12-09,8.7,9,8.7,8.7,4724,0
2009-12-10,8.7,9,8.4,8.7,8631,0
2009-12-11,9,9,8.3,8.5,5364,0
2009-12-14,8.8,8.8,8.1,8.2,11703,0
2009-12-15,8.1,8.2,7.5,7.9,22101,0
2009-12-16,8,8.4,7.8,8.2,11526,0
2009-12-17,8,8.4,7.6,7.8,10966,0
2009-12-18,8.4,8.5,7.5,7.5,14830,0
2009-12-21,8.6,9.7,8.6,9.7,49302,0
2009-12-22,9.5,10.5,9.2,10.1,67345,0
2009-12-23,10.5,10.8,10.2,10.5,38345,0
2009-12-24,10.5,10.7,10,10.5,26991,0
2009-12-28,10.9,10.9,10.1,10.4,25553,0
2009-12-29,10.6,10.6,9.8,9.9,13897,0
2009-12-30,10.1,10.1,9.6,10.1,11865,0
2009-12-31,10.4,10.7,9.8,10.7,31203,0
2010-01-04,10.9,10.9,10.1,10.7,23355,0
2010-01-05,10.7,10.7,10.1,10.6,24399,0
2010-01-06,10.5,10.6,10,10.5,15624,0
2010-01-07,10.3,10.5,10,10.4,20983,0
2010-01-08,10.4,10.5,10.1,10.5,12396,0
2010-01-11,10.5,10.5,10,10.4,30746,0
2010-01-12,10,10.3,10,10.1,12845,0
2010-01-13,10,10.3,10,10.3,17164,0
2010-01-14,10.4,10.5,10.1,10.1,9064,0
2010-01-15,10.4,10.4,9.9,10.3,20710,0
2010-01-19,10.5,10.5,9.8,10,16099,0
2010-01-20,10,10,9.5,9.6,13889,0
2010-01-21,9.8,9.8,8.7,9.1,19706,0
2010-01-22,9.1,9.3,8.7,8.7,11168,0
2010-01-25,8.8,9.7,8.8,9.4,19900,0
2010-01-26,9.6,9.7,9.1,9.7,15757,0
2010-01-27,9.7,9.8,9.4,9.6,7743,0
2010-01-28,9.5,9.8,9.4,9.7,10093,0
2010-01-29,9.7,10.1,9.6,10,22413,0
2010-02-01,10.1,10.2,9.8,10.2,15966,0
2010-02-02,10.2,10.2,9.8,10.2,16480,0
2010-02-03,10.2,10.4,9.9,10.4,12837,0
2010-02-04,10,10.3,10,10.2,8071,0
2010-02-05,10,10.2,9.6,10.2,12272,0
2010-02-08,10.2,10.2,9.7,9.9,11376,0
2010-02-09,10.1,10.1,9.4,9.5,14497,0
2010-02-10,9.9,9.9,9.3,9.4,24586,0
2010-02-11,9.7,9.7,9.1,9.2,20120,0
2010-02-12,9.1,9.5,8.5,9.5,44604,0
2010-02-16,9.4,9.4,9,9.2,12005,0
2010-02-17,9.5,9.5,9,9.3,17016,0
2010-02-18,9.4,9.6,9.1,9.6,19536,0
2010-02-19,9.8,9.9,9.4,9.4,13525,0
2010-02-22,9.4,9.9,9.2,9.5,29460,0
2010-02-23,9.5,9.7,9.4,9.5,9217,0
2010-02-24,9.4,9.7,9.4,9.6,14045,0
2010-02-25,9.6,9.7,9.4,9.5,6550,0
2010-02-26,9.4,9.7,9.3,9.6,5691,0
2010-03-01,9.6,9.6,9.3,9.3,8997,0
2010-03-02,9.4,9.5,9.3,9.5,6899,0
2010-03-03,9.4,9.5,9.3,9.5,6932,0
2010-03-04,9.5,9.5,9.3,9.4,4214,0
2010-03-05,9.4,9.5,9.3,9.4,7398,0
2010-03-08,9.2,9.5,9.2,9.3,6178,0
2010-03-09,9.2,9.8,9.2,9.6,37865,0
2010-03-10,9.6,9.8,9.4,9.6,25129,0
2010-03-11,9.6,9.7,9.2,9.2,5702,0
2010-03-12,9.2,9.5,9.2,9.2,10844,0
2010-03-15,9.2,9.5,9.2,9.3,6848,0
2010-03-16,9.3,9.5,9.1,9.2,15049,0
2010-03-17,9.3,9.5,9.3,9.4,13354,0
2010-03-18,9.5,9.5,9.2,9.2,14968,0
2010-03-19,9.3,9.3,9,9,18077,0
2010-03-22,8.9,9,8.5,8.8,34766,0
2010-03-23,8.5,8.7,8.5,8.6,8374,0
2010-03-24,8.5,8.8,8.5,8.5,12755,0
2010-03-25,8.8,8.8,8.3,8.3,18493,0
2010-03-26,8.3,8.3,8,8.2,31634,0
2010-03-29,8,8.5,8,8.5,13666,0
2010-03-30,8.4,8.8,8,8.7,7578,0
2010-03-31,8.7,8.8,8.5,8.7,3100,0
2010-04-01,8.7,8.7,8.1,8.3,12530,0
2010-04-05,8.3,8.3,8,8.1,24632,0
2010-04-06,8,8.3,8,8.2,7163,0
2010-04-07,8.3,8.7,8.3,8.5,15655,0
2010-04-08,8.7,8.7,8.3,8.3,12288,0
2010-04-09,8.2,8.6,8.2,8.4,8789,0
2010-04-12,8.5,8.5,8.1,8.1,15396,0
2010-04-13,8.1,8.4,8.1,8.2,8908,0
2010-04-14,8.2,8.4,8.1,8.3,10741,0
2010-04-15,8.4,8.4,8,8,13868,0
2010-04-16,8.1,8.3,8.1,8.1,4630,0
2010-04-19,8.3,8.4,8,8,23162,0
2010-04-20,8,8.3,8,8.1,4167,0
2010-04-21,8.1,8.4,8.1,8.1,16787,0
2010-04-22,8.4,8.5,8.1,8.5,32447,0
2010-04-23,8.5,8.5,8.3,8.3,19591,0
2010-04-26,8.5,9.2,8.2,8.7,56568,0
2010-04-27,8.7,8.7,8.1,8.4,19584,0
2010-04-28,8.5,8.5,8.2,8.2,21335,0
2010-04-29,8.5,8.5,8.1,8.1,15523,0
2010-04-30,8.1,8.4,8.1,8.1,16034,0
2010-05-03,8.1,8.5,8.1,8.4,19445,0
2010-05-04,8.2,8.4,8.1,8.1,16562,0
2010-05-05,8.1,8.3,8.1,8.3,7014,0
2010-05-06,8.1,8.4,7.8,7.8,29151,0
2010-05-07,8.2,8.3,7.6,7.6,13745,0
2010-05-10,7.8,8,7.8,7.9,3020,0
2010-05-11,7.6,8,7.6,7.8,8869,0
2010-05-12,8.5,8.9,8.2,8.5,89395,0
2010-05-13,8.5,8.7,8.3,8.4,29724,0
2010-05-14,8.4,8.5,8,8.2,9288,0
2010-05-17,8,8.3,7.8,8.1,14913,0
2010-05-18,8.9,9.5,8.5,8.8,112950,0
2010-05-19,9,9,8.3,8.4,33767,0
2010-05-20,8.5,8.5,7.8,8.1,42540,0
2010-05-21,7.9,8.2,7.9,8.1,10256,0
2010-05-24,8.1,8.1,7.2,7.4,65686,0
2010-05-25,7.4,7.5,7,7.4,30408,0
2010-05-26,7.6,7.6,7.3,7.4,11793,0
2010-05-27,7.4,7.9,7.4,7.7,41902,0
2010-05-28,7.9,7.9,7.6,7.8,10699,0
2010-06-01,7.9,7.9,7.7,7.7,5739,0
2010-06-02,7.8,7.9,7.6,7.8,6172,0
2010-06-03,7.8,7.9,7.7,7.9,14350,0
2010-06-04,7.9,7.9,7.6,7.6,7648,0
2010-06-07,7.7,7.9,7.2,7.2,19744,0
2010-06-08,7.3,7.8,7,7.5,12300,0
2010-06-09,7.9,7.9,7.5,7.7,13505,0
2010-06-10,7.7,7.9,7.7,7.9,8329,0
2010-06-11,7.9,8,7.5,7.7,9719,0
2010-06-14,7.7,8.4,7.7,8.2,21824,0
2010-06-15,8.4,8.6,8.3,8.6,26630,0
2010-06-16,8.8,8.8,8.1,8.4,8588,0
2010-06-17,8.3,8.4,8,8.4,6103,0
2010-06-18,8.4,8.4,8.2,8.3,5699,0
2010-06-21,8.4,8.8,8.2,8.4,12482,0
2010-06-22,8.2,8.6,8.2,8.2,13741,0
2010-06-23,8.2,8.5,8.1,8.3,3343,0
2010-06-24,8.4,8.4,8,8.2,7507,0
2010-06-25,8.3,8.3,7.7,7.8,30988,0
2010-06-28,8,8,7.7,8,7764,0
2010-06-29,7.8,8,7.4,7.4,20746,0
2010-06-30,7.7,7.7,7.3,7.3,7439,0
2010-07-01,7.5,7.5,7.1,7.2,6614,0
2010-07-02,7.5,7.5,7.2,7.4,7940,0
2010-07-06,7.6,8,7.4,7.5,9984,0
2010-07-07,7.6,7.6,7.3,7.5,5044,0
2010-07-08,7.6,7.6,7.3,7.4,3005,0
2010-07-09,7.3,7.6,7.3,7.5,10309,0
2010-07-12,7.6,7.7,7.5,7.7,12179,0
2010-07-13,7.6,8.7,7.6,8.3,39026,0
2010-07-14,8.8,8.8,8.3,8.4,18859,0
2010-07-15,8.3,8.4,7.8,8.2,16270,0
2010-07-16,8.2,8.4,7.9,8.1,11120,0
2010-07-19,7.8,8.2,7.8,8.1,12015,0
2010-07-20,7.9,8.3,7.9,8.3,12976,0
2010-07-21,8.4,8.4,8,8.2,13034,0
2010-07-22,8.1,8.3,8,8.2,10275,0
2010-07-23,8.2,8.2,7.9,7.9,11592,0
2010-07-26,7.9,8.5,7.9,8.4,28945,0
2010-07-27,8.6,8.8,8.2,8.5,42931,0
2010-07-28,8.2,8.8,8.2,8.5,10016,0
2010-07-29,8.5,8.7,8.2,8.2,16045,0
2010-07-30,8.2,8.5,8.2,8.5,5007,0
2010-08-02,8.7,8.7,8.3,8.5,17994,0
2010-08-03,8.5,8.7,8.3,8.7,12665,0
2010-08-04,8.5,8.7,8.3,8.3,13633,0
2010-08-05,8.5,8.5,8.2,8.3,6366,0
2010-08-06,8.2,8.5,8.1,8.3,4929,0
2010-08-09,8.1,8.3,8.1,8.1,8208,0
2010-08-10,8.5,8.5,8.1,8.2,14953,0
2010-08-11,8.2,8.3,7.8,7.8,18366,0
2010-08-12,7.9,8.1,7.8,8.1,15426,0
2010-08-13,8,8.2,8,8.1,9219,0
2010-08-16,8,8.2,8,8.2,3700,0
2010-08-17,8.2,8.2,7.8,8.1,8510,0
2010-08-18,8.2,8.2,7.8,7.8,7208,0
2010-08-19,7.8,7.9,7.8,7.8,3235,0
2010-08-20,7.8,8,7.8,7.8,7810,0
2010-08-23,7.7,8,7.7,7.8,3432,0
2010-08-24,7.7,8.1,7.6,7.9,15221,0
2010-08-25,7.7,8.1,7.6,7.7,5795,0
2010-08-26,8,8.1,7.7,8,12374,0
2010-08-27,7.9,8,7.7,7.9,5632,0
2010-08-30,7.9,8,7.7,8,6318,0
2010-08-31,8,8.1,8,8.1,5560,0
2010-09-01,8.1,8.5,8.1,8.5,22312,0
2010-09-02,8.6,9.4,8.5,9.3,97571,0
2010-09-03,9.5,10.3,9.5,10.3,123264,0
2010-09-07,10,10.4,9.5,9.8,132613,0
2010-09-08,11.2,11.6,10.1,10.4,290978,0
2010-09-09,10.4,10.6,9.3,9.9,125326,0
2010-09-10,10,10.3,9.7,10.3,33357,0
2010-09-13,10.5,10.5,9.8,10.1,47898,0
2010-09-14,9.9,10.4,9.8,10.4,32385,0
2010-09-15,10.3,10.5,10.1,10.4,27755,0
2010-09-16,10.4,10.4,10.1,10.4,20122,0
2010-09-17,10.3,11.7,10.2,11.7,205602,0
2010-09-20,11.9,12.8,11.9,12.6,241460,0
2010-09-21,12.6,12.6,11.5,12,90427,0
2010-09-22,12,12.7,11.5,12.7,110855,0
2010-09-23,13,13.9,12.8,13.9,223071,0
2010-09-24,14.3,14.6,13.8,14,168960,0
2010-09-27,14.6,16.1,14.4,15.7,271572,0
2010-09-28,16.3,16.5,14.4,16.5,193258,0
2010-09-29,16.7,16.9,15.7,16.6,146079,0
2010-09-30,16.9,16.9,15.4,16.1,105281,0
2010-10-01,16.5,16.5,15.2,15.5,99430,0
2010-10-04,15.5,16.1,15.3,16.1,78579,0
2010-10-05,16.3,17.8,16.2,17.8,149849,0
2010-10-06,18.2,18.4,17.2,18.4,149718,0
2010-10-07,18.4,18.4,17.3,18.3,142080,0
2010-10-08,18.2,18.6,17.5,18.1,88831,0
2010-10-11,18.5,18.5,17.8,18.3,59976,0
2010-10-12,18.2,18.7,17.4,18.7,146377,0
2010-10-13,18.6,18.9,18,18.9,106846,0
2010-10-14,18.9,19.5,18.3,18.9,95287,0
2010-10-15,19.2,19.8,18.7,19.8,84110,0
2010-10-18,20,20.8,19.8,20.8,168014,0
2010-10-19,20.6,21,20,20.5,140556,0
2010-10-20,21.1,21.1,20.3,20.4,78332,0
2010-10-21,20.5,20.5,17.7,18.2,265026,0
2010-10-22,18.6,18.9,16.9,18.9,229344,0
2010-10-25,19.3,19.9,19.1,19.9,94030,0
2010-10-26,20.3,20.8,18.7,19.9,151502,0
2010-10-27,20,20,19,19.1,44254,0
2010-10-28,19,19.3,18.5,18.5,40626,0
2010-10-29,18.2,18.5,17.5,18.1,73751,0
2010-11-01,18.1,18.3,16.6,16.8,162164,0
2010-11-02,16.5,16.6,14.4,15.5,341875,0
2010-11-03,15.7,16.3,14.9,15.7,103550,0
2010-11-04,16.1,16.3,15.1,15.6,102577,0
2010-11-05,15.3,15.9,14.3,14.8,141491,0
2010-11-08,14.6,15,14.3,14.6,123897,0
2010-11-09,14.4,14.6,13.9,14.3,104352,0
2010-11-10,16.3,17.3,15.6,16.9,449543,0
2010-11-11,16.3,16.6,15.2,15.7,146443,0
2010-11-12,15.3,15.6,14.7,15.1,88830,0
2010-11-15,15.5,15.5,14.2,14.3,82515,0
2010-11-16,14.9,15.2,13.8,13.8,128887,0
2010-11-17,13.5,13.7,13,13.4,97484,0
2010-11-18,13.7,14.4,13.6,14.2,42073,0
2010-11-19,14,14.2,13.7,14,27632,0
2010-11-22,14,14.5,13.8,14.5,39043,0
2010-11-23,14.2,14.4,13.8,13.8,30698,0
2010-11-24,14.1,14.2,13.8,13.9,20171,0
2010-11-26,13.9,14.3,13.7,14.3,16515,0
2010-11-29,14.4,14.4,13.7,14,26356,0
2010-11-30,13.8,13.9,13.3,13.4,35960,0
2010-12-01,13.5,14.1,13.5,13.8,31109,0
2010-12-02,13.9,14.1,13.5,13.9,18922,0
2010-12-03,13.8,15,13.5,15,78444,0
2010-12-06,15,15.8,14.7,15.4,57648,0
2010-12-07,15.6,15.9,15.1,15.1,43128,0
2010-12-08,15.2,15.2,14.6,14.7,22715,0
2010-12-09,14.7,14.9,14.4,14.5,27838,0
2010-12-10,14.5,15.4,14.4,15.2,34126,0
2010-12-13,15.4,15.7,15.1,15.5,47915,0
2010-12-14,16.5,18,16.4,17.5,244893,0
2010-12-15,17.5,17.6,16.4,16.6,102926,0
2010-12-16,16.8,17.2,16,17.1,54618,0
2010-12-17,17,17.3,16.2,17.2,49428,0
2010-12-20,17.5,17.5,16.9,17.5,34692,0
2010-12-21,17.6,17.8,17.2,17.5,30846,0
2010-12-22,17.7,17.7,17,17.3,46317,0
2010-12-23,17.1,19.1,17.1,19.1,132270,0
2010-12-27,19.3,19.7,18.7,18.9,115671,0
2010-12-28,19.1,19.3,18.4,19,41330,0
2010-12-29,19.2,19.2,18.6,19.2,44047,0
2010-12-30,19.1,19.1,18.8,19,32347,0
2010-12-31,18.9,19.3,18.6,18.7,47527,0
2011-01-03,18.7,19.7,18.7,19.3,87311,0
2011-01-04,19.5,20.1,19.3,19.3,140743,0
2011-01-05,19.4,20.3,19.2,19.9,80941,0
2011-01-06,20,20.2,19.5,19.9,49155,0
2011-01-07,19.9,20,18.5,19,86385,0
2011-01-10,19.2,19.3,18.5,18.9,47060,0
2011-01-11,18.9,19.2,18.6,19,36554,0
2011-01-12,19.3,19.5,19,19.3,56292,0
2011-01-13,19.4,19.4,18.5,18.5,38797,0
2011-01-14,18.5,19,18.2,18.9,37840,0
2011-01-18,19.3,20.8,19,20,294663,0
2011-01-19,20.3,21.6,19.8,20.7,386830,0
2011-01-20,20.6,22.6,20.6,22.5,346310,0
2011-01-21,23,23.7,21.2,22.1,274192,0
2011-01-24,22.5,22.7,20.6,21.5,154179,0
2011-01-25,21,21.7,21,21.2,64268,0
2011-01-26,21.7,22,21,22,99052,0
2011-01-27,22.1,22.8,21.7,22.6,96872,0
2011-01-28,22.8,22.8,20.8,20.8,152664,0
2011-01-31,20.8,21.5,19.2,20.1,194475,0
2011-02-01,20.1,21,19.8,20.7,87732,0
2011-02-02,20.5,21.5,20.5,21.5,60820,0
2011-02-03,21.3,21.8,21,21.3,46001,0
2011-02-04,21.3,21.8,21,21.6,71728,0
2011-02-07,22.2,23.4,22.1,22.9,153795,0
2011-02-08,23.7,23.9,23.2,23.2,275593,0
2011-02-09,22.8,22.9,20.5,21.9,190202,0
2011-02-10,22,22.3,20.1,20.7,225751,0
2011-02-11,20.3,20.6,19.1,20.1,198323,0
2011-02-14,20.2,20.6,19.7,20.4,80384,0
2011-02-15,20.1,20.5,19.7,19.7,78728,0
2011-02-16,19.9,20.1,19.2,20.1,86392,0
2011-02-18,21.1,21.5,20.5,20.6,95684,0
2011-02-22,20,20.5,18.8,19.1,174148,0
2011-02-23,19.1,19.5,17.5,18,282948,0
2011-02-24,17.9,18.7,17.5,18.1,107640,0
2011-02-25,18.2,18.9,17.9,18.8,91563,0
2011-02-28,19,19.4,18,18.1,93445,0
2011-03-01,18,18.2,17.5,18.1,85341,0
2011-03-02,18.1,19.1,17.6,18.5,80353,0
2011-03-03,18.8,19.1,18.3,19,59834,0
2011-03-04,19.1,19.3,18.5,18.9,54110,0
2011-03-07,18.9,19.1,18,18.5,78313,0
2011-03-08,18.4,18.7,17.8,18.4,41451,0
2011-03-09,18.3,18.5,17.9,17.9,42070,0
2011-03-10,17.7,18,16.8,17.1,105068,0
2011-03-11,16.9,17.4,16.8,17.3,51932,0
2011-03-14,16.8,17.2,16.4,16.6,41425,0
2011-03-15,16.1,16.5,15.6,16.2,86299,0
2011-03-16,16,17.3,16,16.6,68996,0
2011-03-17,17,17.3,16.6,16.7,52606,0
2011-03-18,17,17,16.3,16.4,26237,0
2011-03-21,16.5,16.9,16.5,16.8,30557,0
2011-03-22,16.7,17,16.6,16.8,23675,0
2011-03-23,18,18.4,17.5,17.9,110678,0
2011-03-24,18,18.9,17.9,18.6,75497,0
2011-03-25,18.5,19.3,18.5,19,63773,0
2011-03-28,19.2,19.3,18.6,18.6,49075,0
2011-03-29,19.1,19.2,18.6,18.8,64670,0
2011-03-30,18.9,19,18.4,18.8,64100,0
2011-03-31,18.9,18.9,18.5,18.8,22508,0
2011-04-01,18.8,18.9,18.4,18.5,23583,0
2011-04-04,18.4,18.7,17.5,18.2,66483,0
2011-04-05,18,18,17.1,17.3,75302,0
2011-04-06,18.5,19.4,18.3,19,155498,0
2011-04-07,19.1,19.1,18.4,18.4,53564,0
2011-04-08,18.5,18.5,17.9,18,49967,0
2011-04-11,18.1,18.4,17.6,17.7,55235,0
2011-04-12,17.3,17.5,17,17,44570,0
2011-04-13,17.3,17.4,17,17.2,32295,0
2011-04-14,17,17.2,16.9,17.1,33376,0
2011-04-15,17.1,17.8,17.1,17.6,65134,0
2011-04-18,17.4,17.7,17,17.3,46666,0
2011-04-19,17.3,17.5,16.9,16.9,45718,0
2011-04-20,17.3,17.5,17,17.4,49151,0
2011-04-21,17.6,17.7,17,17.2,46686,0
2011-04-25,17.4,17.4,17,17.2,28521,0
2011-04-26,17.2,17.5,16.9,17.3,38925,0
2011-04-27,17.3,17.6,17.1,17.6,51203,0
2011-04-28,17.7,17.7,17.1,17.5,33956,0
2011-04-29,17.4,17.6,17.2,17.5,30760,0
2011-05-02,17.4,17.6,17.1,17.3,56719,0
2011-05-03,17.2,17.2,16.6,16.7,53444,0
2011-05-04,16.9,16.9,16.3,16.3,55774,0
2011-05-05,16.2,16.3,15.2,15.6,89748,0
2011-05-06,15.5,16.9,15.2,16.8,81574,0
2011-05-09,17.3,17.8,17.1,17.6,149932,0
2011-05-10,18.6,18.8,15.8,17.2,330859,0
2011-05-11,17.5,17.5,16.8,16.8,53416,0
2011-05-12,16.8,17.1,16.3,16.9,57437,0
2011-05-13,16.7,17.4,16.4,16.5,58708,0
2011-05-16,16.5,16.9,15.8,16.1,57407,0
2011-05-17,16,16,15.2,15.8,89910,0
2011-05-18,15.9,16,15.5,15.8,41673,0
2011-05-19,15.8,16.4,15.5,15.8,46442,0
2011-05-20,15.6,15.7,14.9,15.4,81025,0
2011-05-23,15,15,13.7,13.9,126672,0
2011-05-24,14.4,14.8,13.9,14.1,59274,0
2011-05-25,14.8,16.1,14.8,15.4,193785,0
2011-05-26,15.3,15.6,14.6,15,71031,0
2011-05-27,15.4,15.5,14.8,15.3,50168,0
2011-05-31,15.4,15.5,15,15.4,37946,0
2011-06-01,15.3,16.4,15.1,15.5,56920,0
2011-06-02,15.6,15.7,14.9,15.2,44549,0
2011-06-03,14.9,15,14.2,14.5,75813,0
2011-06-06,14.3,14.7,14,14.3,81309,0
2011-06-07,14.3,15.8,14.1,14.9,131523,0
2011-06-08,15.2,15.7,14.1,14.3,52824,0
2011-06-09,14.4,14.5,13.7,14.1,86793,0
2011-06-10,14.1,14.2,13.4,13.9,51369,0
2011-06-13,13.8,13.9,12.8,13.1,95663,0
2011-06-14,13.1,13.6,13.1,13.5,51431,0
2011-06-15,13.2,14.3,13,13.8,87024,0
2011-06-16,14,14.7,13.5,14,63440,0
2011-06-17,14.3,14.4,13.7,14.2,54192,0
2011-06-20,14.2,14.2,13.7,14.2,63275,0
2011-06-21,14.6,14.7,14.1,14.5,58499,0
2011-06-22,14.5,14.5,14.1,14.2,72282,0
2011-06-23,14.1,14.7,13.9,14.7,86926,0
2011-06-24,14.9,15.4,14.8,15.4,98643,0
2011-06-27,15.5,16.9,14.8,16.9,150432,0
2011-06-28,17.3,17.9,16.9,17.5,171145,0
2011-06-29,17.6,17.6,16.1,17.4,121632,0
2011-06-30,17.4,17.5,16.5,17.4,75790,0
2011-07-01,17.1,17.6,16.9,17.4,60612,0
2011-07-05,17.4,17.5,17.2,17.4,48751,0
2011-07-06,17.4,17.5,17,17.4,52783,0
2011-07-07,17.2,17.8,17.2,17.8,69682,0
2011-07-08,17.7,17.8,17.2,17.5,55565,0
2011-07-11,17.4,17.4,16.4,16.7,100781,0
2011-07-12,16.4,16.6,16.1,16.5,51162,0
2011-07-13,16.5,16.5,16.1,16.1,46024,0
2011-07-14,15.9,16,15,15.4,80860,0
2011-07-15,15,15.3,14.9,15.2,44331,0
2011-07-18,15.2,15.2,14.7,14.8,35019,0
2011-07-19,14.8,15,14.6,14.6,35318,0
2011-07-20,14.8,15.4,14.8,15.2,87462,0
2011-07-21,10.2,11.1,10.1,10.7,638786,0
2011-07-22,10.8,10.9,9.8,10,318973,0
2011-07-25,9.8,9.9,9,9.3,210300,0
2011-07-26,9.2,9.3,8.7,9.1,163700,0
2011-07-27,8.8,9,8.3,8.3,109657,0
2011-07-28,8.1,8.8,8,8.6,82611,0
2011-07-29,8.5,9,8.4,8.8,68995,0
2011-08-01,9,9,8.3,8.5,62003,0
2011-08-02,9,9.2,8.5,8.5,75356,0
2011-08-03,8.6,8.7,8.3,8.5,55859,0
2011-08-04,8.5,8.5,7.5,7.5,81979,0
2011-08-05,7.6,7.9,7,7.7,67438,0
2011-08-08,7,7.3,6.7,6.8,112624,0
2011-08-09,7,7.6,6.9,7.5,73860,0
2011-08-10,7.7,7.7,7.3,7.4,33623,0
2011-08-11,7.5,7.9,7.4,7.9,19747,0
2011-08-12,8,9,8,8.9,74644,0
2011-08-15,8.9,9.4,8.2,9.2,46342,0
2011-08-16,9,9.3,8.5,8.9,26885,0
2011-08-17,8.8,9,8.5,8.9,21842,0
2011-08-18,8.8,8.8,8.2,8.5,16696,0
2011-08-19,8.3,8.5,8.2,8.5,10936,0
2011-08-22,8.7,8.7,8,8.1,26723,0
2011-08-23,8.8,8.8,8.1,8.4,20522,0
2011-08-24,8.5,9.1,8.5,9.1,43523,0
2011-08-25,9.1,9.5,9.1,9.2,40450,0
2011-08-26,9.2,9.4,9,9.4,9397,0
2011-08-29,9.3,9.4,9,9.3,27370,0
2011-08-30,9.2,9.4,9,9,18230,0
2011-08-31,9.3,9.3,9,9.08,18353,0
2011-09-01,9,9,8.5,8.7,25973,0
2011-09-02,8.5,8.6,8,8.4,22994,0
2011-09-06,8,8.2,8,8.1,16118,0
2011-09-07,8.1,8.5,8,8.4,19788,0
2011-09-08,8.6,8.6,8.2,8.4,8850,0
2011-09-09,8.3,8.4,8,8.1,12252,0
2011-09-12,8.1,8.2,7.9,8,13512,0
2011-09-13,8.4,8.4,8.1,8.4,10306,0
2011-09-14,8,8.4,8,8.1,18534,0
2011-09-15,8,8.4,8,8.4,16065,0
2011-09-16,8.4,8.5,7,7.3,146164,0
2011-09-19,7.5,7.5,7,7.1,17608,0
2011-09-20,7,7.4,7,7.2,29134,0
2011-09-21,7.1,7.1,7,7,12866,0
2011-09-22,6.8,6.9,5.6,6,61215,0
2011-09-23,6.1,6.1,5.7,6,39436,0
2011-09-26,5.8,6.2,5.7,6,27791,0
2011-09-27,6.2,6.3,5.8,5.9,31833,0
2011-09-28,5.9,6.1,5.8,5.9,13373,0
2011-09-29,6,6,5.8,6,18683,0
2011-09-30,5.8,6,5.722,5.73,6632,0
2011-10-03,5.8,5.9,5.4,5.6,17861,0
2011-10-04,5.6,5.6,4.9,5.2,45857,0
2011-10-05,5.3,5.4,5.1,5.3,18055,0
2011-10-06,5.5,6,5.5,5.9,30141,0
2011-10-07,6,6.4,5.9,6,22572,0
2011-10-10,6,6.3,6,6.1,27406,0
2011-10-11,6.5,6.9,6.3,6.8,55332,0
2011-10-12,6.9,6.9,6.2,6.5,21463,0
2011-10-13,6.5,6.6,6.4,6.5,4500,0
2011-10-14,6.5,6.7,6.3,6.7,13557,0
2011-10-17,6.6,6.6,6.4,6.5,11351,0
2011-10-18,6.5,6.5,6.3,6.5,8548,0
2011-10-19,6.4,6.4,6.1,6.1,10578,0
2011-10-20,6.1,6.2,6,6.2,5856,0
2011-10-21,6,6.1,5.3,5.6,43946,0
2011-10-24,5.8,5.8,5.4,5.6,30583,0
2011-10-25,5.3,5.3,4.6,4.6,120303,0
2011-10-26,4.7,4.9,4.6,4.8,22871,0
2011-10-27,4.9,5.2,4.5,4.6,57516,0
2011-10-28,4.7,4.9,4.5,4.6,34068,0
2011-10-31,4.5,4.7,4.5,4.619,12734,0
2011-11-01,4.7,4.7,4.6,4.6,24905,0
2011-11-02,4.6,5,4.6,4.7,24963,0
2011-11-03,4.8,5,4.7,4.7,29954,0
2011-11-04,4.8,4.8,4.55,4.56,43091,0
2011-11-07,4.6,4.8,4.2,4.2,49517,0
2011-11-08,4.2,5.1,3.5,4.6,102059,0
2011-11-09,4.5,4.8,4.4,4.5,42191,0
2011-11-10,4.4,4.7,4.4,4.5,24711,0
2011-11-11,4.7,4.7,4.3,4.4,25732,0
2011-11-14,5,5,3.9,3.9,80023,0
2011-11-15,4.1,4.4,3.9,4.2,61463,0
2011-11-16,4.2,4.2,4,4,25198,0
2011-11-17,4.3,4.4,3.9,3.9,17887,0
2011-11-18,4,4,3.8,4,18532,0
2011-11-21,3.9,4,3.8,4,23118,0
2011-11-22,4,4.4,3.9,4.4,14120,0
2011-11-23,4.4,4.4,4,4,7033,0
2011-11-25,4,4.3,4,4.1,1486,0
2011-11-28,4.2,4.3,4.1,4.1,23129,0
2011-11-29,4.1,4.4,4.1,4.4,15153,0
2011-11-30,4.35,4.653,4.25,4.597,16930,0
2011-12-01,4.4,4.9,4.4,4.7,18885,0
2011-12-02,4.8,4.8,4.6,4.6,9346,0
2011-12-05,4.7,4.8,4.6,4.8,13300,0
2011-12-06,4.7,4.73,4.62,4.7,5732,0
2011-12-07,4.7,4.8,4.68,4.68,8765,0
2011-12-08,4.69,4.69,4.511,4.53,8815,0
2011-12-09,4.6,4.7,4.5,4.5,6418,0
2011-12-12,4.6,4.6,4.5,4.6,7077,0
2011-12-13,4.7,4.7,4.3,4.5,20614,0
2011-12-14,4.3,4.5,4.1,4.3,4613,0
2011-12-15,4.3,4.3,4.1,4.1,15929,0
2011-12-16,4.2,4.4,4.1,4.3,13754,0
2011-12-19,4.3,4.6,4.3,4.5,12861,0
2011-12-20,4.6,5.9,4.6,5.2,121763,0
2011-12-21,5.1,5.2,4.9,4.9,22309,0
2011-12-22,5,5.2,4.8,5.2,22084,0
2011-12-23,5,5.2,4.6,4.61,74485,0
2011-12-27,4.7,4.8,4.3,4.3,18374,0
2011-12-28,4.5,4.5,4.2,4.3,29565,0
2011-12-29,4.3,4.5,4.1,4.1,49237,0
2011-12-30,4.15,4.201,4.1,4.151,14882,0
2012-01-03,4.38,4.38,4.2,4.25,6888,0
2012-01-04,4.4,5,4.4,4.78,45787,0
2012-01-05,4.8,5,4.6,4.8,9267,0
2012-01-06,4.997,4.997,4.51,4.6,11953,0
2012-01-09,4.5,4.75,4.5,4.55,7530,0
2012-01-10,4.79,4.79,4.5,4.725,5624,0
2012-01-11,4.6,4.899,4.6,4.85,16675,0
2012-01-12,4.8,4.85,4.6,4.716,12346,0
2012-01-13,4.61,4.8,4.61,4.7,5645,0
2012-01-17,4.7,5.549,4.7,5.3,63645,0
2012-01-18,5.6,5.6,5.022,5.022,15853,0
2012-01-19,5.3,5.5,5.11,5.45,15031,0
2012-01-20,5.5,5.9,5.499,5.56,30750,0
2012-01-23,5.7,6.2,5.7,5.8,40022,0
2012-01-24,6,6,5.7,5.7,21545,0
2012-01-25,5.5,5.7,5.1,5.4,21608,0
2012-01-26,5.8,5.9,5.302,5.31,12594,0
2012-01-27,5.2,5.4,5.2,5.2,18823,0
2012-01-30,5.3,5.4,5.126,5.2,13761,0
2012-01-31,5.274,5.488,5.12,5.48,21675,0
2012-02-01,5.522,6.688,5.522,6.4,109659,0
2012-02-02,7.2,7.39,5.2,6.35,185664,0
2012-02-03,6.6,6.789,6.3,6.47,36724,0
2012-02-06,6.2,6.5,5.6,6.1,28643,0
2012-02-07,6,6.299,5.832,6.05,16580,0
2012-02-08,6.1,6.3,6.022,6.3,18196,0
2012-02-09,6.4,7.1,6.302,6.9,67631,0
2012-02-10,7.8,8.801,7.01,8.4,321443,0
2012-02-13,9,9.499,7.15,7.491,213381,0
2012-02-14,7,7.1,6.134,6.65,127720,0
2012-02-15,6.8,7.19,6.6,6.7,26717,0
2012-02-16,6.7,6.7,6.016,6.1,61380,0
2012-02-17,6.3,6.3,5.357,5.4,147449,0
2012-02-21,5.5,6,5.41,5.6,58669,0
2012-02-22,5.7,6.4,5.7,5.8,50306,0
2012-02-23,6.1,6.1,5.5,5.525,27154,0
2012-02-24,5.6,5.7,5.5,5.5,25457,0
2012-02-27,5.7,5.85,5.5,5.5,35577,0
2012-02-28,5.6,5.8,5.4,5.4,66223,0
2012-02-29,5.8,5.8,5.4,5.4,56046,0
2012-03-01,5.6,5.6,5,5,77597,0
2012-03-02,4,4.097,3.725,3.899,1061533,0
2012-03-05,3.95,4.07,3.9,4.035,191392,0
2012-03-06,4.069,4.1,3.839,3.93,161881,0
2012-03-07,3.968,3.98,3.9,3.926,42242,0
2012-03-08,4.05,4.1,3.923,3.94,136407,0
2012-03-09,3.96,4,3.75,3.872,103264,0
2012-03-12,3.872,3.95,3.85,3.887,64258,0
2012-03-13,4,4,3.87,3.903,54812,0
2012-03-14,3.9,3.95,3.875,3.95,33761,0
2012-03-15,3.95,4.25,3.91,4,147217,0
2012-03-16,4.1,4.1,3.951,4,104607,0
2012-03-19,4.1,4.18,3.951,3.96,50794,0
2012-03-20,4,4.1,3.95,3.981,165726,0
2012-03-21,3.98,4.099,3.918,3.918,53804,0
2012-03-22,3.969,4.038,3.9,3.91,45245,0
2012-03-23,3.91,3.91,3.7,3.7,93178,0
2012-03-26,3.71,3.893,3.71,3.778,51709,0
2012-03-27,3.8,3.888,3.8,3.821,27820,0
2012-03-28,3.8,3.9,3.72,3.741,47397,0
2012-03-29,3.8,3.8,3.63,3.65,65212,0
2012-03-30,3.69,3.8,3.601,3.7,25301,0
2012-04-02,3.8,3.9,3.7,3.703,56315,0
2012-04-03,3.7,3.89,3.7,3.769,11746,0
2012-04-04,3.8,3.8,3.716,3.727,28345,0
2012-04-05,3.76,3.9,3.716,3.752,101347,0
2012-04-09,3.9,3.9,3.722,3.799,61047,0
2012-04-10,3.9,4.4,3.9,4.4,237501,0
2012-04-11,4.3,4.468,4,4,127407,0
2012-04-12,4.5,4.5,4.199,4.3,176925,0
2012-04-13,4.4,4.4,4.025,4.2,40226,0
2012-04-16,4.3,4.6,4.02,4.501,121982,0
2012-04-17,4.6,4.899,4.6,4.848,144609,0
2012-04-18,4.9,5.199,4.715,4.8,118965,0
2012-04-19,5,5,4.6,4.7,91943,0
2012-04-20,4.9,4.9,4.616,4.74,17634,0
2012-04-23,4.9,5.1,4.5,5.1,47420,0
2012-04-24,5.3,5.3,5.14,5.14,49675,0
2012-04-25,5.3,5.3,4.8,4.9,43132,0
2012-04-26,4.9,5.32,4.899,5.2,30928,0
2012-04-27,5.299,5.299,5.027,5.199,19579,0
2012-04-30,5,5.198,4.825,4.85,35875,0
2012-05-01,4.9,5.35,4.85,5.2,38168,0
2012-05-02,5.3,5.4,5.03,5.15,25168,0
2012-05-03,5.2,5.23,5.102,5.131,18481,0
2012-05-04,5.1,5.4,5,5.4,30494,0
2012-05-07,6.2,6.3,5.615,6,203338,0
2012-05-08,6,6.099,5.31,5.601,64891,0
2012-05-09,5.4,5.55,5.25,5.5,16156,0
2012-05-10,5.4,5.8,4.9,5,42263,0
2012-05-11,4.9,5.1,4.9,4.901,24657,0
2012-05-14,4.9,5.2,4.9,4.9,13972,0
2012-05-15,4.9,4.989,4.737,4.8,24026,0
2012-05-16,4.8,4.9,4.7,4.7,24973,0
2012-05-17,4.7,4.7,4.5,4.501,39808,0
2012-05-18,4.899,4.899,4.5,4.5,23142,0
2012-05-21,4.58,4.899,4.5,4.7,15851,0
2012-05-22,4.6,4.899,4.501,4.501,11752,0
2012-05-23,4.54,4.7,4.4,4.452,25613,0
2012-05-24,4.45,4.8,4.45,4.8,12725,0
2012-05-25,4.6,4.85,4.6,4.85,16972,0
2012-05-29,4.9,4.999,4.8,4.9,32955,0
2012-05-30,4.8,4.801,4.551,4.649,23872,0
2012-05-31,4.6,4.8,4.45,4.697,16951,0
2012-06-01,4.8,4.8,4.1,4.201,28288,0
2012-06-04,4.2,4.439,4.1,4.105,57701,0
2012-06-05,4.1,4.299,4.1,4.199,31739,0
2012-06-06,4.25,4.501,4.202,4.3,38939,0
2012-06-07,4.4,4.77,4.3,4.6,71175,0
2012-06-08,4.6,4.65,4.217,4.55,29703,0
2012-06-11,4.5,4.545,4.333,4.5,6937,0
2012-06-12,4.7,5.397,4.7,4.701,156199,0
2012-06-13,4.7,4.849,4.51,4.7,22043,0
2012-06-14,4.6,4.7,4.5,4.7,26228,0
2012-06-15,4.7,4.75,4.515,4.6,16616,0
2012-06-18,4.6,4.7,4.5,4.501,8076,0
2012-06-19,4.5,4.699,4.475,4.553,15163,0
2012-06-20,4.55,4.6,4.416,4.591,17691,0
2012-06-21,4.599,4.599,4.474,4.5,14802,0
2012-06-22,4.5,4.599,4.4,4.4,34799,0
2012-06-25,4.416,4.5,4.35,4.46,28501,0
2012-06-26,4.46,4.46,4.25,4.3,26663,0
2012-06-27,4.35,4.35,4.13,4.179,51613,0
2012-06-28,4.2,4.2,4.12,4.13,17746,0
2012-06-29,4.199,4.4,4.15,4.38,42786,0
2012-07-02,4.398,4.399,4.191,4.2,18380,0
2012-07-03,4.226,4.379,4.226,4.35,2445,0
2012-07-05,4.266,4.444,4.266,4.444,15725,0
2012-07-06,4.4,4.444,4.35,4.402,14696,0
2012-07-09,4.266,4.4,4.255,4.255,8999,0
2012-07-10,4.3,4.3,4.15,4.2,55015,0
2012-07-11,4.151,4.44,4,4.44,17749,0
2012-07-12,4.9,5.252,4.45,5.252,395452,0
2012-07-13,5.2,5.29,5.013,5.1,110253,0
2012-07-16,5.3,5.9,5.3,5.9,147060,0
2012-07-17,5.9,5.9,5.5,5.7,59369,0
2012-07-18,5.85,5.85,5.127,5.4,31175,0
2012-07-19,5.4,5.7,5.31,5.69,47548,0
2012-07-20,5.69,5.692,5.412,5.601,15925,0
2012-07-23,5.59,5.656,5.3,5.6,70583,0
2012-07-24,5.6,5.795,5.427,5.75,92720,0
2012-07-25,5.5,6.2,5.5,5.5,88537,0
2012-07-26,5.5,5.6,5.11,5.5,57788,0
2012-07-27,5.51,5.599,5.1,5.4,31460,0
2012-07-30,5.5,5.5,4.801,4.85,41981,0
2012-07-31,4.75,4.985,4.515,4.7,63029,0
2012-08-01,4.6,4.8,4.5,4.58,21216,0
2012-08-02,4.5,4.789,4.5,4.68,22788,0
2012-08-03,4.78,4.78,4.52,4.54,14537,0
2012-08-06,4.6,4.618,4.527,4.6,23352,0
2012-08-07,4.7,4.7,4.3,4.33,67501,0
2012-08-08,4.4,4.721,4.3,4.598,38709,0
2012-08-09,4.7,4.7,4.4,4.46,10289,0
2012-08-10,4.4,4.581,4.4,4.5,13324,0
2012-08-13,4.9,5.36,4.8001,5.1,251448,0
2012-08-14,4.99,5,4.61,4.7,190974,0
2012-08-15,4.63,4.78,4.37,4.54,93764,0
2012-08-16,4.5,4.67,4.25,4.59,134201,0
2012-08-17,4.61,4.66,4.43,4.51,32890,0
2012-08-20,4.48,4.59,4.48,4.51,24724,0
2012-08-21,4.51,4.53,4.43,4.48,54389,0
2012-08-22,4.5,4.53,4.42,4.48,36387,0
2012-08-23,4.47,4.55,4.47,4.55,59383,0
2012-08-24,4.5,4.57,4.4179,4.45,40280,0
2012-08-27,4.45,4.55,4.42,4.47,15799,0
2012-08-28,4.45,4.56,4.45,4.56,34074,0
2012-08-29,4.6,4.65,4.57,4.61,59099,0
2012-08-30,4.65,4.69,4.55,4.62,19200,0
2012-08-31,4.64,4.8,4.59,4.62,62744,0
2012-09-04,5,5.21,4.79,4.9,714085,0
2012-09-05,5,5.05,4.7101,4.77,275486,0
2012-09-06,4.85,4.95,4.78,4.82,81344,0
2012-09-07,4.91,5.05,4.82,4.97,160684,0
2012-09-10,5,5.4395,4.87,5.32,344831,0
2012-09-11,5.32,5.53,5.32,5.36,180408,0
2012-09-12,5.46,5.48,5.35,5.4,101682,0
2012-09-13,5.4,5.78,5.4,5.6,189773,0
2012-09-14,5.7,5.87,5.63,5.73,120894,0
2012-09-17,5.73,5.88,5.61,5.85,152200,0
2012-09-18,5.95,6.08,5.75,5.85,136420,0
2012-09-19,5.79,6.11,5.65,6.05,231024,0
2012-09-20,6.04,6.5254,5.92,6.23,321637,0
2012-09-21,6.45,6.77,6.354,6.7,368108,0
2012-09-24,6.85,6.919,6.5617,6.79,375077,0
2012-09-25,6.84,6.95,6.4,6.52,252547,0
2012-09-26,6.56,6.75,6.1901,6.52,118383,0
2012-09-27,6.64,6.69,6.37,6.52,80990,0
2012-09-28,6.49,6.67,6.21,6.39,154341,0
2012-10-01,6.36,6.69,6.14,6.69,130454,0
2012-10-02,6.7,6.82,6.49,6.73,150598,0
2012-10-03,6.75,6.75,6.5,6.69,36981,0
2012-10-04,6.68,6.73,6.4501,6.59,81381,0
2012-10-05,6.6,6.77,6.5404,6.68,102436,0
2012-10-08,6.54,6.74,5.9,5.94,419385,0
2012-10-09,6,6.21,5.8,5.99,164602,0
2012-10-10,6,6,5.8,5.94,69715,0
2012-10-11,5.95,5.97,5.8,5.87,55461,0
2012-10-12,5.83,5.92,5.7,5.75,60847,0
2012-10-15,5.71,5.75,5.45,5.75,109369,0
2012-10-16,5.73,6,5.73,6,78245,0
2012-10-17,6,6.02,5.92,6.02,33790,0
2012-10-18,6.02,6.07,5.99,6.03,19592,0
2012-10-19,6.02,6.05,5.81,5.97,63963,0
2012-10-22,5.88,6,5.87,5.96,19444,0
2012-10-23,5.85,5.98,5.79,5.98,33691,0
2012-10-24,5.98,5.98,5.87,5.94,12900,0
2012-10-25,5.96,6.2,5.91,6.17,33855,0
2012-10-26,6.2,6.25,6.14,6.22,28967,0
2012-10-31,6.26,6.57,6.26,6.46,86969,0
2012-11-01,6.49,6.5,6.15,6.27,158711,0
2012-11-02,6.4,6.5,6.3,6.39,47658,0
2012-11-05,6.4,6.5,6.35,6.49,50555,0
2012-11-06,6.5,6.64,6.39,6.63,35782,0
2012-11-07,6.43,6.66,6.15,6.49,47762,0
2012-11-08,6.5,6.72,6.47,6.54,45059,0
2012-11-09,6.6,6.71,6.51,6.66,50936,0
2012-11-12,6.73,6.74,6.55,6.67,53207,0
2012-11-13,6.66,6.66,6.4,6.42,62604,0
2012-11-14,6.72,6.75,6.18,6.21,111677,0
2012-11-15,6.16,6.33,5.9001,6,50801,0
2012-11-16,6.03,6.11,5.78,5.93,68900,0
2012-11-19,6.04,6.04,5.97,6.02,36672,0
2012-11-20,6.04,6.31,6,6.04,68827,0
2012-11-21,6.18,6.29,6.07,6.16,25443,0
2012-11-23,6.11,6.37,6.11,6.29,49190,0
2012-11-26,6.3,6.42,6.08,6.42,42649,0
2012-11-27,6.38,6.5,6.26,6.39,49155,0
2012-11-28,6.4,6.45,6.22,6.4,58575,0
2012-11-29,6.45,6.65,6.449,6.55,110043,0
2012-11-30,6.55,6.56,6.47,6.54,15697,0
2012-12-03,6.62,6.67,6.46,6.62,156130,0
2012-12-04,6.62,6.7,6.511,6.64,76673,0
2012-12-05,6.67,6.69,6.51,6.68,61600,0
2012-12-06,6.62,6.71,6.62,6.69,37735,0
2012-12-07,6.7,6.72,6.58,6.62,73170,0
2012-12-10,6.62,6.6599,6.5,6.63,29662,0
2012-12-11,6.64,6.645,6.55,6.58,22644,0
2012-12-12,6.6,6.6,6.38,6.41,58674,0
2012-12-13,6.37,6.5299,6.37,6.49,13082,0
2012-12-14,6.53,6.53,6.25,6.34,28986,0
2012-12-17,6.34,6.34,6.19,6.22,37759,0
2012-12-18,6.18,6.39,5.93,6.01,78029,0
2012-12-19,6.16,6.16,5.93,6.02,115657,0
2012-12-20,5.97,6.02,5.76,5.88,195814,0
2012-12-21,5.88,5.92,5.7,5.84,77570,0
2012-12-24,5.83,6.2,5.78,6.1,29108,0
2012-12-26,6.18,6.18,6,6.07,21597,0
2012-12-27,6.04,6.12,5.9401,6.11,47584,0
2012-12-28,6.04,6.135,5.92,6,29414,0
2012-12-31,5.96,6.04,5.76,5.99,36615,0
2013-01-02,5.99,6.2,5.99,6.2,63012,0
2013-01-03,6.23,6.26,6.11,6.15,31026,0
2013-01-04,6.18,6.18,5.88,6.15,34546,0
2013-01-07,6.16,6.17,6.04,6.16,24597,0
2013-01-08,6.18,6.3,6.15,6.26,33667,0
2013-01-09,6.23,6.33,6.14,6.22,12684,0
2013-01-10,6.27,6.35,6.01,6.1,40842,0
2013-01-11,6.08,6.12,5.99,6.08,22644,0
2013-01-14,5.99,6.2199,5.99,6.09,13886,0
2013-01-15,6.04,6.34,6,6.33,45850,0
2013-01-16,6.4,6.4,6,6.08,83482,0
2013-01-17,6.15,6.36,6.11,6.26,41801,0
2013-01-18,6.34,6.34,6.2,6.2999,38221,0
2013-01-22,6.3,6.58,6.28,6.53,130443,0
2013-01-23,6.54,6.64,6.53,6.62,53548,0
2013-01-24,6.58,6.72,6.53,6.7,75839,0
2013-01-25,6.71,6.92,6.63,6.8,97491,0
2013-01-28,6.78,6.9,6.6915,6.82,92454,0
2013-01-29,6.83,6.97,6.7301,6.97,56617,0
2013-01-30,6.96,7.2,6.95,7.2,135785,0
2013-01-31,7.2,7.45,7.11,7.26,91641,0
2013-02-01,7.33,7.3899,7.13,7.26,105551,0
2013-02-04,7.27,7.35,7.07,7.27,90939,0
2013-02-05,7.31,7.44,7.23,7.4,106008,0
2013-02-06,7.43,7.5,7.33,7.38,128187,0
2013-02-07,7.32,7.47,7.32,7.4,58803,0
2013-02-08,7.4,8,7.38,7.87,277408,0
2013-02-11,7.95,8.09,7.82,7.9,191281,0
2013-02-12,8.36,8.58,8,8.26,430215,0
2013-02-13,8.3,8.58,8.15,8.57,215745,0
2013-02-14,8.6,9.2,8.59,8.98,181667,0
2013-02-15,9.03,9.95,9,9.76,379952,0
2013-02-19,9.97,9.97,9.6,9.94,439438,0
2013-02-20,9.89,9.94,8.85,9.34,579799,0
2013-02-21,9.36,9.78,8.93,9.72,186426,0
2013-02-22,9.93,10.59,9.79,10.47,621667,0
2013-02-25,10.77,11.89,10.73,11.21,993418,0
2013-02-26,11.19,11.49,10.38,10.79,776791,0
2013-02-27,10.85,11.65,10.62,11.5,533998,0
2013-02-28,11.66,11.88,11.5,11.58,443820,0
2013-03-01,11.55,11.68,10.8,11.45,375399,0
2013-03-04,11.6,12.47,11.37,12.46,689804,0
2013-03-05,12.8,12.8,12,12.21,536073,0
2013-03-06,12.46,12.639,12.25,12.588,337042,0
2013-03-07,12.74,12.81,12.15,12.32,422726,0
2013-03-08,12.39,12.59,11.26,11.96,734961,0
2013-03-11,12.09,12.319,11.701,11.9,383921,0
2013-03-12,11.89,11.89,11.3,11.7,291983,0
2013-03-13,11.68,11.69,10.2,10.88,628700,0
2013-03-14,10.9,11.57,10.88,11.48,312754,0
2013-03-15,11.48,11.51,10.8,10.84,291419,0
2013-03-18,10.82,11.21,10.21,10.85,447661,0
2013-03-19,11.32,11.77,11.3,11.73,704753,0
2013-03-20,11.99,12.73,11.93,12.59,737711,0
2013-03-21,12.72,12.8,12.301,12.68,335133,0
2013-03-22,12.64,12.73,12.05,12.35,298392,0
2013-03-25,12.11,12.59,12.11,12.32,228633,0
2013-03-26,12.3,13.25,12.3,13.16,524747,0
2013-03-27,13.29,13.74,12.81,13.16,469726,0
2013-03-28,13.18,13.34,12.9,13.17,187983,0
2013-04-01,13.25,14,13.165,13.61,608298,0
2013-04-02,13.63,14.01,13,13.46,472596,0
2013-04-03,13.54,13.69,12.39,13.12,703841,0
2013-04-04,13.24,13.55,12.8,13.07,336249,0
2013-04-05,12.82,13.2,12.32,12.99,310343,0
2013-04-08,13,13.43,12.9,13.07,244043,0
2013-04-09,13.16,13.45,13.01,13.31,232319,0
2013-04-10,13.42,13.6,13,13.24,509208,0
2013-04-11,13.32,13.51,12.9,13.14,237104,0
2013-04-12,13.15,13.34,12.68,12.99,171573,0
2013-04-15,12.86,12.88,11.85,12.06,420802,0
2013-04-16,12.09,12.779,11.96,12.16,194663,0
2013-04-17,12.12,12.12,11.76,12.06,140026,0
2013-04-18,12.11,12.12,11.45,11.73,228854,0
2013-04-19,11.74,12.4,11.693,12.26,126159,0
2013-04-22,12.37,12.5,11.7,12.07,173304,0
2013-04-23,12.15,12.49,11.88,12.07,224805,0
2013-04-24,12.16,12.18,11.92,12.07,125581,0
2013-04-25,12.16,12.45,12.12,12.275,109961,0
2013-04-26,12.29,12.54,12.18,12.2,101056,0
2013-04-29,12.25,12.47,12.22,12.47,138807,0
2013-04-30,12.55,12.87,12.35,12.62,241220,0
2013-05-01,12.59,12.84,12.33,12.33,193730,0
2013-05-02,12.49,12.71,12.4,12.51,168577,0
2013-05-03,12.51,12.79,12.37,12.38,207526,0
2013-05-06,12.41,12.51,11.62,12.03,343797,0
2013-05-07,12.1,12.46,12.1,12.41,311853,0
2013-05-08,12.47,12.55,11.88,12.08,268965,0
2013-05-09,12.1,12.1,9.59,10.65,1053671,0
2013-05-10,10.5,10.7,10,10.11,389921,0
2013-05-13,10,10.46,9.95,10.27,263188,0
2013-05-14,10.25,10.53,10.25,10.4,233575,0
2013-05-15,10.34,10.45,10.05,10.15,246588,0
2013-05-16,10.3,10.45,10.18,10.22,200486,0
2013-05-17,10.32,10.48,10.22,10.44,119582,0
2013-05-20,10.24,10.41,10,10.03,197115,0
2013-05-21,9.98,10.15,9.03,9.14,560611,0
2013-05-22,9.01,9.3,8.73,9.19,652029,0
2013-05-23,9.1,9.34,9,9.26,146503,0
2013-05-24,9.32,9.87,9.27,9.68,311571,0
2013-05-28,9.72,9.8,9.53,9.62,178730,0
2013-05-29,9.57,9.61,9.2501,9.5,117981,0
2013-05-30,9.64,10.16,9.64,10.1,253149,0
2013-05-31,10.11,10.41,10.11,10.29,182493,0
2013-06-03,10.28,10.361,10.02,10.27,116536,0
2013-06-04,10.21,10.22,9.829,10.13,189191,0
2013-06-05,10.06,10.36,10.01,10.11,118993,0
2013-06-06,10.07,10.1,9.95,10.07,64052,0
2013-06-07,10.07,10.816,10.07,10.61,240598,0
2013-06-10,10.61,10.94,10.26,10.46,193708,0
2013-06-11,10.37,10.6,10.21,10.32,88814,0
2013-06-12,10.37,10.64,9.57,9.71,200827,0
2013-06-13,10.3,10.44,9.91,10.42,181980,0
2013-06-14,10.38,10.52,9.81,9.97,158904,0
2013-06-17,9.98,10.09,9.58,9.87,168476,0
2013-06-18,9.87,10.11,9.86,9.93,115479,0
2013-06-19,9.97,10.31,9.9,10.12,139365,0
2013-06-20,10.39,10.77,10.18,10.66,387463,0
2013-06-21,10.76,10.9,10.41,10.71,101851,0
2013-06-24,10.64,10.69,10.27,10.46,111276,0
2013-06-25,10.54,10.7,9.8,10.05,236831,0
2013-06-26,10.14,10.27,9.87,10.05,71364,0
2013-06-27,10.13,10.155,9.9,9.96,61040,0
2013-06-28,9.99,10.06,9.9,10.06,82293,0
2013-07-01,10.1,10.31,10.1,10.19,95630,0
2013-07-02,10.15,10.27,10.1,10.23,103193,0
2013-07-03,10.14,10.33,10.14,10.3,55501,0
2013-07-05,10.37,10.43,10.16,10.25,61034,0
2013-07-08,10.3,10.44,10.18,10.3,54020,0
2013-07-09,10.3,10.69,10.201,10.66,153571,0
2013-07-10,10.58,11.05,10.56,10.68,211296,0
2013-07-11,10.78,10.94,10.368,10.48,94059,0
2013-07-12,10.48,10.74,10.41,10.66,100746,0
2013-07-15,10.64,10.77,10.55,10.7,103621,0
2013-07-16,10.72,10.78,10.46,10.59,82391,0
2013-07-17,10.6,10.78,10.56,10.65,39516,0
2013-07-18,10.62,10.76,10.45,10.53,59799,0
2013-07-19,10.75,10.77,10.44,10.51,101468,0
2013-07-22,10.47,10.57,9.99,10.35,194917,0
2013-07-23,10.28,10.71,10.22,10.63,178394,0
2013-07-24,10.57,10.71,10.52,10.6,175819,0
2013-07-25,10.6,10.73,10.54,10.68,139956,0
2013-07-26,10.61,10.67,10.6,10.66,80686,0
2013-07-29,10.64,10.67,10.18,10.3,151674,0
2013-07-30,10.3,10.57,10.24,10.41,69571,0
2013-07-31,10.46,10.55,10.33,10.36,54237,0
2013-08-01,10.5,10.5,10.34,10.38,61393,0
2013-08-02,10.41,10.62,10.3,10.57,106961,0
2013-08-05,10.59,10.66,10.5,10.52,106220,0
2013-08-06,10.5,10.57,10.37,10.38,60604,0
2013-08-07,10.4,10.63,10.18,10.28,128076,0
2013-08-08,10.28,10.43,10,10.09,111456,0
2013-08-09,10.04,10.25,10.01,10.22,52079,0
2013-08-12,10.2,10.28,10.06,10.21,79782,0
2013-08-13,10.27,10.27,10.01,10.07,44715,0
2013-08-14,10.14,10.3,10.04,10.12,84531,0
2013-08-15,10.52,10.59,10.09,10.39,320309,0
2013-08-16,10.37,10.44,10.16,10.24,107342,0
2013-08-19,10.25,10.45,10.05,10.07,128232,0
2013-08-20,10.1,10.25,10.02,10.16,75925,0
2013-08-21,10.15,10.151,9.95,9.95,114147,0
2013-08-22,9.95,10.39,9.78,10.29,70585,0
2013-08-23,10.28,10.35,10.1,10.13,87102,0
2013-08-26,10.11,10.29,10.002,10.15,110789,0
2013-08-27,10.07,10.28,9.95,10,97100,0
2013-08-28,10.05,10.17,9.82,9.99,170427,0
2013-08-29,9.99,10.12,9.92,9.96,63797,0
2013-08-30,9.96,10.07,9.75,9.82,53581,0
2013-09-03,9.9,10.05,9.76,9.94,133273,0
2013-09-04,9.98,9.99,9.76,9.86,104544,0
2013-09-05,9.9,9.97,9.77,9.83,63380,0
2013-09-06,9.86,9.87,9.7,9.81,81681,0
2013-09-09,9.85,10.15,9.8,10.01,98660,0
2013-09-10,10.05,10.25,10.01,10.22,174908,0
2013-09-11,10.22,10.3,10.13,10.2,169806,0
2013-09-12,11.74,12.1,10.89,11.17,2346377,0
2013-09-13,11.18,11.2,10.62,11.01,542126,0
2013-09-16,11.13,11.25,10.56,10.61,328122,0
2013-09-17,10.58,10.81,10.56,10.76,212490,0
2013-09-18,10.75,10.8,10.55,10.71,219865,0
2013-09-19,10.73,10.73,10.27,10.34,210926,0
2013-09-20,10.31,10.54,9.9,9.96,281733,0
2013-09-23,9.91,10.35,9.7,10,317978,0
2013-09-24,10,10.21,9.874,9.94,85135,0
2013-09-25,9.94,10.25,9.89,9.93,109600,0
2013-09-26,9.97,10.2,9.91,10.14,97948,0
2013-09-27,10.14,10.22,10.11,10.14,69500,0
2013-09-30,10.1,10.18,9.96,10.03,185000,0
2013-10-01,10.01,10.42,9.96,10.35,143300,0
2013-10-02,10.27,10.45,9.34,9.49,578900,0
2013-10-03,9.36,9.65,7.58,8.74,1323499,0
2013-10-04,8.5,8.71,7.82,8.55,618449,0
2013-10-07,8.72,8.74,8.42,8.6,215600,0
2013-10-08,8.59,8.66,8.13,8.28,119300,0
2013-10-09,8.31,8.65,8.23,8.46,425100,0
2013-10-10,8.58,8.71,8.44,8.45,114100,0
2013-10-11,8.4,8.5,8.25,8.3,113700,0
2013-10-14,8.23,8.23,7.66,7.78,411600,0
2013-10-15,7.71,7.73,7.35,7.39,175900,0
2013-10-16,7.39,7.46,7.03,7.3,557300,0
2013-10-17,7.29,7.5,7.24,7.3,196100,0
2013-10-18,7.3,7.61,7.26,7.41,245900,0
2013-10-21,7.41,7.5,7.25,7.32,282680,0
2013-10-22,7.27,7.45,7.21,7.23,143200,0
2013-10-23,7.21,7.35,7.2,7.24,95400,0
2013-10-24,7.27,7.6399,7.27,7.59,232149,0
2013-10-25,7.59,7.62,7.33,7.42,135000,0
2013-10-28,7.39,7.42,7.3,7.34,107400,0
2013-10-29,7.37,7.51,7.37,7.39,85000,0
2013-10-30,7.43,7.74,7.42,7.57,247400,0
2013-10-31,7.6,7.95,7.6,7.79,182700,0
2013-11-01,7.85,7.92,7.62,7.77,135100,0
2013-11-04,7.74,7.81,7.56,7.64,186000,0
2013-11-05,7.64,7.69,7.46,7.5,154500,0
2013-11-06,7.53,7.6498,7.48,7.5,115843,0
2013-11-07,7.55,7.6,7.44,7.48,194400,0
2013-11-08,5.98,5.98,5.09,5.23,1434626,0
2013-11-11,5.43,5.47,5.16,5.17,412500,0
2013-11-12,5.26,5.37,5.1,5.11,342100,0
2013-11-13,5.11,5.21,4.66,5.14,583300,0
2013-11-14,5.13,5.3099,5.13,5.16,210033,0
2013-11-15,5.2,5.3,5.16,5.27,188926,0
2013-11-18,5.35,5.37,5.29,5.29,166900,0
2013-11-19,5.29,5.32,5.22,5.22,274600,0
2013-11-20,5.22,5.3,5.14,5.18,142900,0
2013-11-21,5.18,5.18,4.89,5.03,224006,0
2013-11-22,5.02,5.14,4.9,4.95,109400,0
2013-11-25,4.95,4.96,4.77,4.79,254501,0
2013-11-26,4.8,4.84,4.67,4.79,252900,0
2013-11-27,4.82,4.98,4.78,4.93,230088,0
2013-11-29,4.9,5.1,4.9,5.07,76911,0
2013-12-02,4.99,5.34,4.99,5.15,186443,0
2013-12-03,5.13,5.13,5,5,149000,0
2013-12-04,5.04,5.2,5,5,155800,0
2013-12-05,5,5.07,4.81,4.82,157000,0
2013-12-06,4.88,4.9,4.68,4.69,206400,0
2013-12-09,4.69,4.73,4.58,4.58,173800,0
2013-12-10,4.55,4.68,4.55,4.55,122800,0
2013-12-11,4.55,4.62,4.27,4.29,295942,0
2013-12-12,4.31,4.38,4.25,4.29,101300,0
2013-12-13,4.28,4.36,4.27,4.31,96200,0
2013-12-16,4.31,4.57,4.31,4.46,201100,0
2013-12-17,4.48,4.69,4.47,4.68,180000,0
2013-12-18,4.74,4.84,4.71,4.72,160597,0
2013-12-19,4.72,4.89,4.72,4.83,90400,0
2013-12-20,4.84,4.96,4.77,4.91,155600,0
2013-12-23,4.95,4.95,4.77,4.83,153400,0
2013-12-24,4.87,4.89,4.7201,4.81,105607,0
2013-12-26,4.83,4.86,4.78,4.8,153800,0
2013-12-27,4.84,4.98,4.82,4.98,302108,0
2013-12-30,5.03,5.6,5,5.55,566331,0
2013-12-31,5.74,5.89,5.61,5.83,336700,0
2014-01-02,5.84,6.15,5.8,6.11,301209,0
2014-01-03,6.1,6.105,5.7,5.79,380117,0
2014-01-06,5.8001,5.8699,5.72,5.79,87871,0
2014-01-07,5.8,5.9,5.75,5.9,97800,0
2014-01-08,5.93,6.09,5.85,5.93,128500,0
2014-01-09,5.92,6.01,5.77,5.83,128300,0
2014-01-10,5.79,5.84,5.631,5.68,102239,0
2014-01-13,5.7,5.7,5.43,5.5,181600,0
2014-01-14,5.53,5.83,5.4101,5.76,104439,0
2014-01-15,5.81,6.08,5.78,6.04,172600,0
2014-01-16,6.05,6.75,6.04,6.72,571400,0
2014-01-17,6.82,7.09,6.55,6.61,374200,0
2014-01-21,6.63,6.84,6.37,6.43,187820,0
2014-01-22,6.41,6.41,6,6.08,270552,0
2014-01-23,6.09,6.1,6,6.03,113900,0
2014-01-24,6,6.05,5.63,5.73,259700,0
2014-01-27,5.76,5.8,5.5,5.55,139900,0
2014-01-28,5.57,5.75,5.52,5.66,54300,0
2014-01-29,5.69,5.75,5.6001,5.64,55360,0
2014-01-30,5.69,5.8399,5.6,5.67,47140,0
2014-01-31,5.67,5.82,5.56,5.57,45800,0
2014-02-03,5.59,5.6599,5.021,5.07,290339,0
2014-02-04,5.07,5.2599,5.0101,5.11,77511,0
2014-02-05,5.14,5.14,4.87,4.99,169039,0
2014-02-06,5.03,5.23,5.01,5.12,94574,0
2014-02-07,5.13,5.234,5.02,5.11,77692,0
2014-02-10,5.14,5.32,5.108,5.13,167205,0
2014-02-11,5.08,5.11,4.87,4.91,169606,0
2014-02-12,4.93,5.19,4.85,5.13,197758,0
2014-02-13,4.67,4.89,4.5,4.63,412419,0
2014-02-14,4.67,4.8,4.5901,4.65,227449,0
2014-02-18,4.69,4.8,4.66,4.76,166560,0
2014-02-19,4.76,4.85,4.71,4.75,123910,0
2014-02-20,4.73,4.89,4.72,4.79,107137,0
2014-02-21,4.81,4.83,4.68,4.7,110120,0
2014-02-24,4.73,4.7399,4.6001,4.62,113314,0
2014-02-25,4.61,4.63,4.5,4.51,107946,0
2014-02-26,4.5,4.6,4.5,4.57,56486,0
2014-02-27,4.57,4.75,4.54,4.72,73774,0
2014-02-28,4.7,4.7599,4.6,4.67,74452,0
2014-03-03,4.6,4.6599,4.52,4.54,65942,0
2014-03-04,4.61,4.65,4.5501,4.64,77251,0
2014-03-05,4.67,4.75,4.63,4.74,68639,0
2014-03-06,4.76,4.76,4.58,4.61,135457,0
2014-03-07,4.6101,4.6999,4.55,4.56,87721,0
2014-03-10,4.55,4.56,4.5,4.55,96596,0
2014-03-11,4.54,4.6,4.5001,4.505,35296,0
2014-03-12,4.51,4.54,4.4,4.52,74493,0
2014-03-13,4.53,4.59,4.45,4.51,77025,0
2014-03-14,4.51,4.59,4.4845,4.55,37281,0
2014-03-17,4.53,4.72,4.53,4.63,101554,0
2014-03-18,4.66,4.8899,4.63,4.77,303180,0
2014-03-19,4.77,4.88,4.72,4.73,105279,0
2014-03-20,4.72,4.769,4.63,4.66,87080,0
2014-03-21,4.71,4.79,4.64,4.79,60667,0
2014-03-24,4.8,5.05,4.8,5.01,276674,0
2014-03-25,4.99,5.04,4.78,4.83,80775,0
2014-03-26,4.8,4.83,4.58,4.6,83000,0
2014-03-27,4.57,4.6,4.5,4.55,108174,0
2014-03-28,4.61,4.65,4.55,4.56,42105,0
2014-03-31,4.56,4.65,4.5214,4.64,27917,0
2014-04-01,4.68,4.75,4.66,4.7,38767,0
2014-04-02,4.68,4.82,4.57,4.6199,108951,0
2014-04-03,4.62,4.71,4.57,4.68,55256,0
2014-04-04,4.73,4.73,4.53,4.57,69558,0
2014-04-07,4.52,4.56,4.46,4.5,77285,0
2014-04-08,4.5,4.68,4.5,4.63,39235,0
2014-04-09,4.6501,4.66,4.5801,4.62,28914,0
2014-04-10,4.55,4.6,4.5,4.57,29659,0
2014-04-11,4.5,4.63,4.49,4.54,46638,0
2014-04-14,4.57,4.57,4.4001,4.46,84435,0
2014-04-15,4.47,4.55,4.41,4.55,78316,0
2014-04-16,4.6,4.69,4.6,4.66,57644,0
2014-04-17,4.64,4.64,4.49,4.56,51998,0
2014-04-21,4.56,4.67,4.5001,4.535,36768,0
2014-04-22,4.53,4.65,4.53,4.56,23094,0
2014-04-23,4.51,4.6099,4.4,4.4,84687,0
2014-04-24,4.45,4.5594,4.36,4.45,32682,0
2014-04-25,4.45,4.45,4.36,4.39,19377,0
2014-04-28,4.36,4.44,4.3,4.315,53649,0
2014-04-29,4.41,4.41,4.3201,4.36,26104,0
2014-04-30,4.35,4.36,4.3,4.3,25948,0
2014-05-01,4.32,4.41,4.302,4.39,32713,0
2014-05-02,4.38,4.39,4.3103,4.35,26090,0
2014-05-05,4.33,4.35,4.23,4.2599,44825,0
2014-05-06,4.27,4.3,3.91,3.97,148670,0
2014-05-07,3.95,3.95,3.68,3.74,146026,0
2014-05-08,3.63,3.9,3.62,3.81,81855,0
2014-05-09,3.81,3.93,3.733,3.93,39865,0
2014-05-12,3.99,4.23,3.8401,4.12,75909,0
2014-05-13,4.01,4.15,4.01,4.05,91630,0
2014-05-14,4.25,4.35,4.12,4.31,162430,0
2014-05-15,4.3,4.3,4.23,4.29,24848,0
2014-05-16,4.29,4.41,4.1605,4.4,33782,0
2014-05-19,4.38,4.6,4.36,4.59,61238,0
2014-05-20,4.59,4.6,4.38,4.43,80546,0
2014-05-21,4.43,4.452,4.31,4.3601,18479,0
2014-05-22,4.36,4.42,4.34,4.4,38210,0
2014-05-23,4.39,4.56,4.39,4.42,33984,0
2014-05-27,4.4,4.46,4.2801,4.33,22162,0
2014-05-28,4.302,4.335,4.1,4.1142,39152,0
2014-05-29,4.1,4.1,3.92,3.92,75842,0
2014-05-30,3.87,3.94,3.86,3.92,53601,0
2014-06-02,3.9,3.94,3.88,3.89,24235,0
2014-06-03,3.88,3.9,3.75,3.8,69263,0
2014-06-04,3.73,3.88,3.6,3.8,38969,0
2014-06-05,3.77,3.86,3.75,3.83,73772,0
2014-06-06,3.85,3.92,3.85,3.8901,30793,0
2014-06-09,3.91,3.98,3.9,3.95,40516,0
2014-06-10,3.97,4.1,3.92,4.03,43500,0
2014-06-11,4.08,4.17,4.05,4.09,30661,0
2014-06-12,4.12,4.211,4.1,4.15,58392,0
2014-06-13,4.15,4.2,4.02,4.12,19473,0
2014-06-16,4.12,4.12,3.97,3.98,28412,0
2014-06-17,3.9,4.04,3.89,3.99,70633,0
2014-06-18,3.98,3.99,3.8,3.82,91688,0
2014-06-19,3.84,3.87,3.75,3.85,40789,0
2014-06-20,3.82,3.89,3.78,3.78,26851,0
2014-06-23,3.78,3.91,3.78,3.88,21985,0
2014-06-24,3.97,3.97,3.86,3.91,26023,0
2014-06-25,3.94,3.94,3.8,3.86,26588,0
2014-06-26,3.91,3.91,3.82,3.9,8387,0
2014-06-27,3.87,3.99,3.7989,3.9,23396,0
2014-06-30,3.86,3.92,3.86,3.88,12013,0
2014-07-01,3.88,3.94,3.88,3.89,20068,0
2014-07-02,3.91,3.94,3.88,3.9,15100,0
2014-07-03,3.92,4.19,3.92,4.19,107430,0
2014-07-07,4.15,4.18,3.96,3.98,31423,0
2014-07-08,4.05,4.1,3.8526,3.93,45716,0
2014-07-09,3.9,4.12,3.9,4.02,51267,0
2014-07-10,3.97,4.04,3.95,4.04,8837,0
2014-07-11,4.04,4.08,4.04,4.05,2552,0
2014-07-14,4.05,4.15,3.93,3.94,32859,0
2014-07-15,3.95,3.99,3.87,3.89,40872,0
2014-07-16,3.96,4.19,3.96,4.13,49003,0
2014-07-17,4.15,4.16,4,4.02,34010,0
2014-07-18,4.03,4.16,4.03,4.03,43910,0
2014-07-21,4,4.08,3.89,3.91,67526,0
2014-07-22,3.92,3.98,3.92,3.95,22323,0
2014-07-23,3.97,3.986,3.88,3.88,41590,0
2014-07-24,3.87,3.94,3.87,3.89,5873,0
2014-07-25,3.85,3.9,3.83,3.88,25428,0
2014-07-28,3.84,3.88,3.76,3.81,49247,0
2014-07-29,3.78,3.8,3.66,3.72,27501,0
2014-07-30,3.72,3.76,3.62,3.65,106525,0
2014-07-31,3.6,3.6808,3.49,3.49,71814,0
2014-08-01,3.49,3.59,3.2262,3.24,120730,0
2014-08-04,3.25,3.39,3.24,3.25,28746,0
2014-08-05,3.24,3.4,3.24,3.28,72369,0
2014-08-06,3.3,3.4,3.3,3.38,35230,0
2014-08-07,3.43,3.68,3.3609,3.66,156543,0
2014-08-08,3.6059,3.7126,3.52,3.645,115570,0
2014-08-11,3.59,3.6999,3.51,3.64,55430,0
2014-08-12,3.63,3.75,3.61,3.66,21955,0
2014-08-13,3.7499,3.7499,3.67,3.69,7153,0
2014-08-14,3.67,3.69,3.52,3.61,28665,0
2014-08-15,3.61,3.64,3.552,3.59,85205,0
2014-08-18,3.58,3.58,3.45,3.52,59800,0
2014-08-19,3.5,3.53,3.39,3.47,148860,0
2014-08-20,3.43,3.54,3.4,3.48,117963,0
2014-08-21,3.5,3.52,3.4,3.45,32188,0
2014-08-22,3.42,3.49,3.33,3.43,27085,0
2014-08-25,3.4,3.4,2.86,2.96,276647,0
2014-08-26,2.9,2.98,2.68,2.77,243434,0
2014-08-27,3.16,4.09,3.15,3.88,1810009,0
2014-08-28,3.64,3.7,3.42,3.48,418476,0
2014-08-29,3.42,3.4664,3.32,3.34,144802,0
2014-09-02,3.33,3.3999,3.15,3.18,165746,0
2014-09-03,3.26,3.26,3.04,3.07,113639,0
2014-09-04,3.09,3.15,3.02,3.06,82166,0
2014-09-05,3.08,3.17,3.02,3.07,78939,0
2014-09-08,3.09,3.11,3,3.02,37994,0
2014-09-09,3.05,3.05,2.95,2.95,116804,0
2014-09-10,2.96,3.36,2.93,3.19,232869,0
2014-09-11,3.19,3.24,3,3.03,149358,0
2014-09-12,2.98,3.12,2.79,2.97,271508,0
2014-09-15,2.94,2.94,2.75,2.9,170464,0
2014-09-16,2.8775,3.1,2.8775,3.09,178931,0
2014-09-17,3.12,3.33,3.04,3.22,243083,0
2014-09-18,3.17,3.44,3.15,3.32,206911,0
2014-09-19,3.42,3.6,3.29,3.58,309807,0
2014-09-22,3.61,3.83,3.52,3.67,183044,0
2014-09-23,3.7,3.79,3.6,3.72,128565,0
2014-09-24,3.74,3.78,3.65,3.73,39607,0
2014-09-25,3.7,3.7101,3.6,3.61,103460,0
2014-09-26,3.64,3.65,3.6,3.63,32113,0
2014-09-29,3.6,3.66,3.52,3.56,26449,0
2014-09-30,3.59,3.7,3.51,3.7,41017,0
2014-10-01,3.67,3.67,3.51,3.51,31679,0
2014-10-02,3.5,3.5699,3.4,3.51,109370,0
2014-10-03,3.57,3.6,3.41,3.42,53391,0
2014-10-06,3.36,3.53,3.36,3.49,42954,0
2014-10-07,3.45,3.53,3.3032,3.34,79082,0
2014-10-08,3.35,3.37,3.23,3.29,52907,0
2014-10-09,3.32,3.32,3.2001,3.21,45678,0
2014-10-10,3.2,3.31,3.17,3.21,80989,0
2014-10-13,3.19,3.2,2.95,2.99,90709,0
2014-10-14,3,3.03,2.9,2.92,36735,0
2014-10-15,2.9,2.95,2.81,2.92,65869,0
2014-10-16,2.98,3.1,2.83,3.09,13422,0
2014-10-17,3.1,3.13,3.0121,3.05,19029,0
2014-10-20,3.03,3.12,2.98,3.11,13794,0
2014-10-21,3.13,3.19,3.06,3.12,25885,0
2014-10-22,3.05,3.19,3.04,3.14,11884,0
2014-10-23,3.13,3.19,3.03,3.16,17213,0
2014-10-24,3.19,3.19,3.15,3.18,5358,0
2014-10-27,3.15,3.1501,3.1,3.15,21267,0
2014-10-28,3.19,3.26,3.133,3.18,52626,0
2014-10-29,3.17,3.24,3.15,3.19,16282,0
2014-10-30,3.2,3.25,3.07,3.18,32190,0
2014-10-31,3.24,3.29,3.19,3.29,32833,0
2014-11-03,3.29,3.36,3.25,3.35,19707,0
2014-11-04,3.35,3.35,3.1101,3.23,56856,0
2014-11-05,3.23,3.23,3.01,3.17,68532,0
2014-11-06,3.38,3.57,3.17,3.22,123733,0
2014-11-07,3.22,3.44,3.22,3.38,44405,0
2014-11-10,3.44,3.63,3.3901,3.53,70653,0
2014-11-11,3.56,3.82,3.54,3.81,79813,0
2014-11-12,3.76,3.81,3.73,3.75,33765,0
2014-11-13,3.73,4.01,3.6701,3.98,88065,0
2014-11-14,3.95,4.1,3.95,3.98,69827,0
2014-11-17,3.96,4,3.8301,3.86,30601,0
2014-11-18,3.83,3.98,3.81,3.92,39370,0
2014-11-19,3.94,4.09,3.9,4.07,50215,0
2014-11-20,4.07,4.1,4.04,4.09,24433,0
2014-11-21,4.09,4.1,3.95,3.98,35615,0
2014-11-24,3.98,4.31,3.98,4.3,119100,0
2014-11-25,4.35,4.39,4.24,4.32,29604,0
2014-11-26,4.35,4.4,4.31,4.38,10004,0
2014-11-28,4.2612,4.3699,4.2,4.2102,18448,0
2014-12-01,4.19,4.2,3.9901,3.9901,39821,0
2014-12-02,4.095,4.2,4,4.165,23310,0
2014-12-03,4.17,4.39,4.17,4.3,35119,0
2014-12-04,4.31,4.34,4.12,4.3,29791,0
2014-12-05,4.19,4.38,4.19,4.31,64273,0
2014-12-08,4.36,4.47,4.31,4.36,72923,0
2014-12-09,4.31,4.4,4.3,4.35,40309,0
2014-12-10,4.5,4.5,4.32,4.35,33272,0
2014-12-11,4.39,4.39,3.99,4.0101,100590,0
2014-12-12,3.96,4.04,3.88,3.9,52544,0
2014-12-15,3.88,4.08,3.88,4.07,82257,0
2014-12-16,4.01,4.09,3.89,3.9,27430,0
2014-12-17,3.9369,4.1,3.9369,3.98,26491,0
2014-12-18,3.98,3.98,3.82,3.85,36073,0
2014-12-19,3.83,4.12,3.83,4,52911,0
2014-12-22,4,4.14,4,4.04,49133,0
2014-12-23,4.05,4.35,4.04,4.26,50690,0
2014-12-24,4.25,4.26,4.2,4.2,1712,0
2014-12-26,4.2,4.27,4.19,4.2299,23745,0
2014-12-29,4.31,4.31,4.1101,4.19,28632,0
2014-12-30,4.15,4.2,3.9,4,170713,0
2014-12-31,3.98,4.21,3.92,4.17,53430,0
2015-01-02,4.23,4.23,4.02,4.19,8786,0
2015-01-05,4.22,4.22,3.98,4.11,37737,0
2015-01-06,4.03,4.07,3.91,3.93,34060,0
2015-01-07,3.91,4.1,3.91,4.03,29989,0
2015-01-08,4.09,4.15,3.97,4,32706,0
2015-01-09,4.01,4.2299,3.94,4.16,47426,0
2015-01-12,4.21,4.23,4.03,4.05,18260,0
2015-01-13,4.08,4.15,3.96,4.03,57781,0
2015-01-14,4.06,4.22,4.05,4.15,51106,0
2015-01-15,4.1,4.16,4.05,4.14,23191,0
2015-01-16,4.09,4.12,4,4.04,13437,0
2015-01-20,4.1,4.22,4,4.17,25106,0
2015-01-21,4.09,4.14,4.09,4.11,3979,0
2015-01-22,4.1,4.18,4.05,4.16,35624,0
2015-01-23,4.12,4.22,4.12,4.19,24528,0
2015-01-26,4.2,4.25,4.14,4.25,51878,0
2015-01-27,4.23,4.35,4.2,4.28,58468,0
2015-01-28,4.28,4.4,4.28,4.33,23287,0
2015-01-29,4.34,4.4,4.26,4.26,22967,0
2015-01-30,4.26,4.26,4.07,4.07,18118,0
2015-02-02,4.089,4.12,3.985,4,33229,0
2015-02-03,4.02,4.15,4.02,4.1,6843,0
2015-02-04,4.1,4.11,3.96,3.99,22489,0
2015-02-05,3.95,4.05,3.95,3.98,25221,0
2015-02-06,4,4.18,3.99,4.12,37278,0
2015-02-09,4.05,4.19,4.05,4.1,12276,0
2015-02-10,4.11,4.12,4.02,4.05,20105,0
2015-02-11,4.06,4.34,4.06,4.1,56280,0
2015-02-12,4.9,5.78,4.78,5.25,1446911,0
2015-02-13,5.23,5.25,4.7,5.14,384454,0
2015-02-17,5.14,5.1999,4.95,5.13,107034,0
2015-02-18,5.16,5.3,5,5.25,130492,0
2015-02-19,5.21,5.749,5.2,5.72,268847,0
2015-02-20,5.71,6,5.6101,5.8,136993,0
2015-02-23,5.87,5.99,5.59,5.75,150727,0
2015-02-24,5.58,5.72,5.51,5.51,42094,0
2015-02-25,5.59,5.735,5.53,5.69,24114,0
2015-02-26,5.7,5.83,5.66,5.8,49397,0
2015-02-27,5.83,6.15,5.814,6,147031,0
2015-03-02,5.93,6.34,5.93,6.22,97800,0
2015-03-03,6.2,6.4,6.13,6.19,68800,0
2015-03-04,6.13,6.26,6.07,6.19,42600,0
2015-03-05,6.22,6.25,6.02,6.12,39600,0
2015-03-06,6.13,6.13,5.83,5.89,73900,0
2015-03-09,6.1,6.22,5.75,6.22,64500,0
2015-03-10,6.16,6.21,6.07,6.13,40800,0
2015-03-11,6.04,6.13,5.9,6.01,16200,0
2015-03-12,6.02,6.19,5.9,6.12,29000,0
2015-03-13,6.09,6.15,6.02,6.03,29500,0
2015-03-16,6.08,6.1,5.8,5.95,72800,0
2015-03-17,5.9,5.94,5.79,5.93,21300,0
2015-03-18,5.94,6,5.91,5.96,17200,0
2015-03-19,5.97,6.15,5.95,6.1,51400,0
2015-03-20,6.08,6.1,5.77,5.8,71200,0
2015-03-23,5.88,6.09,5.8,5.96,53400,0
2015-03-24,6.01,6.12,5.86,6.09,48000,0
2015-03-25,6.05,6.15,5.86,5.93,67300,0
2015-03-26,5.92,5.99,5.84,5.95,11000,0
2015-03-27,5.95,6.07,5.8,5.99,23200,0
2015-03-30,5.97,5.99,5.84,5.87,19500,0
2015-03-31,5.82,5.892,5.75,5.77,12839,0
2015-04-01,5.88,5.94,5.87,5.9,19600,0
2015-04-02,5.91,5.91,5.75,5.77,18600,0
2015-04-06,5.75,5.76,5.51,5.55,44000,0
2015-04-07,5.5317,5.7,5.5317,5.6301,14189,0
2015-04-08,5.62,5.68,5.6,5.61,9500,0
2015-04-09,5.67,5.68,5.5,5.6,21275,0
2015-04-10,5.55,5.58,5.41,5.42,50500,0
2015-04-13,5.43,5.49,5.37,5.47,51600,0
2015-04-14,5.48,5.54,5.42,5.48,32000,0
2015-04-15,5.51,5.63,5.471,5.62,17218,0
2015-04-16,5.61,5.9399,5.61,5.75,77237,0
2015-04-17,5.7,6.05,5.68,5.92,50800,0
2015-04-20,5.99,6.27,5.98,6.12,52224,0
2015-04-21,6.23,6.39,6.1,6.32,44816,0
2015-04-22,6.37,6.37,6.17,6.34,25763,0
2015-04-23,6.3,6.43,6.22,6.26,21100,0
2015-04-24,6.33,6.39,6.25,6.3,17866,0
2015-04-27,6.05,6.25,5.81,5.95,56600,0
2015-04-28,5.97,6,5.93,5.95,13773,0
2015-04-29,5.95,6.03,5.94,6.03,15100,0
2015-04-30,6.03,6.03,5.75,5.76,22400,0
2015-05-01,5.81,6.23,5.79,5.93,54400,0
2015-05-04,5.87,6.13,5.81,6.13,22400,0
2015-05-05,6.04,6.21,6.02,6.08,6300,0
2015-05-06,6.13,6.25,6.032,6.21,27182,0
2015-05-07,6.19,6.24,6.04,6.17,32777,0
2015-05-08,6.18,6.28,6.17,6.17,36400,0
2015-05-11,6.13,6.5,6.13,6.32,72000,0
2015-05-12,6.2999,6.2999,6.1101,6.14,50863,0
2015-05-13,6.13,6.19,6.03,6.13,33300,0
2015-05-14,6.11,6.2,5.95,5.95,51200,0
2015-05-15,6.15,6.15,5.9,5.92,21198,0
2015-05-18,5.8,5.91,5.75,5.79,42395,0
2015-05-19,5.86,5.86,5.59,5.6,40446,0
2015-05-20,5.59,5.71,5.45,5.65,22600,0
2015-05-21,5.67,5.89,5.48,5.69,15200,0
2015-05-22,5.62,5.74,5.46,5.66,12100,0
2015-05-26,5.6,5.6,5.41,5.41,19578,0
2015-05-27,5.49,5.5,5.4,5.45,15600,0
2015-05-28,5.47,5.5,5.41,5.4151,18537,0
2015-05-29,5.44,5.49,5.33,5.33,11700,0
2015-06-01,5.32,5.33,5.27,5.29,21284,0
2015-06-02,5.25,5.6,5.05,5.54,75104,0
2015-06-03,5.51,5.58,5.38,5.44,27000,0
2015-06-04,5.45,5.58,5.37,5.38,6000,0
2015-06-05,5.35,5.48,5.35,5.35,13200,0
2015-06-08,5.49,5.49,5.36,5.38,4500,0
2015-06-09,5.38,5.54,5.3,5.38,14883,0
2015-06-10,5.43,5.53,5.38,5.46,11442,0
2015-06-11,5.5,5.54,5.46,5.51,11120,0
2015-06-12,5.5,5.68,5.5,5.58,16800,0
2015-06-15,5.53,5.66,5.5,5.57,5600,0
2015-06-16,5.56,5.58,5.36,5.36,20000,0
2015-06-17,5.38,5.45,5.36,5.39,4500,0
2015-06-18,5.37,5.49,5.34,5.35,57300,0
2015-06-19,5.34,5.4,5.32,5.35,20600,0
2015-06-22,5.35,5.35,5.32,5.33,15100,0
2015-06-23,5.33,5.44,5.32,5.33,17324,0
2015-06-24,5.32,5.45,5.32,5.39,16500,0
2015-06-25,5.38,5.4,5.31,5.33,13500,0
2015-06-26,5.35,5.4,5.32,5.35,13500,0
2015-06-29,5.3,5.41,5.22,5.22,28000,0
2015-06-30,5.22,5.28,5.15,5.15,29711,0
2015-07-01,5.21,5.36,5.04,5.1,25300,0
2015-07-02,5.11,5.16,5.05,5.07,16200,0
2015-07-06,5.09,5.09,4.94,4.95,55600,0
2015-07-07,4.95,5.25,4.95,5.23,25800,0
2015-07-08,5.1,5.25,5.1,5.2,12000,0
2015-07-09,5.19,5.28,5.17,5.2,10700,0
2015-07-10,5.25,5.25,5.14,5.18,3100,0
2015-07-13,5.17,5.25,5.17,5.2,5000,0
2015-07-14,5.24,5.25,5.19,5.19,8731,0
2015-07-15,5.2,5.22,5.1,5.15,4021,0
2015-07-16,5.16,5.16,5.05,5.08,13600,0
2015-07-17,5.05,5.14,5.05,5.07,10300,0
2015-07-20,5.05,5.07,5,5,18100,0
2015-07-21,5,5.06,5,5.01,11000,0
2015-07-22,5,5.01,4.95,4.96,41200,0
2015-07-23,5,5,4.95,4.95,3200,0
2015-07-24,4.98,5,4.94,4.94,12100,0
2015-07-27,4.92,5.04,4.77,4.78,11000,0
2015-07-28,4.93,4.93,4.79,4.79,16700,0
2015-07-29,5.07,5.07,4.82,4.93,6800,0
2015-07-30,5.03,5.45,5.02,5.27,72400,0
2015-07-31,5.29,5.42,5.16,5.35,64700,0
2015-08-03,5.2001,5.38,5.2001,5.25,22082,0
2015-08-04,5.24,5.26,5.21,5.22,4700,0
2015-08-05,5.29,5.35,5.23,5.23,17500,0
2015-08-06,5.21,5.3008,5.12,5.13,30446,0
2015-08-07,5.15,5.28,5.13,5.13,18000,0
2015-08-10,5.16,5.36,5.08,5.23,39000,0
2015-08-11,5.19,5.19,5.1,5.13,4467,0
2015-08-12,5.1,5.17,5.08,5.08,10300,0
2015-08-13,5.16,5.66,5.12,5.62,32800,0
2015-08-14,5.54,5.54,5.2,5.33,29600,0
2015-08-17,5.21,5.32,5.21,5.26,16600,0
2015-08-18,5.23,5.23,5.13,5.17,9200,0
2015-08-19,5.24,5.3,4.99,5.19,35100,0
2015-08-20,5.11,5.11,4.98,4.99,24900,0
2015-08-21,5,5,4.56,4.6,80100,0
2015-08-24,4.5,4.51,4.26,4.32,50476,0
2015-08-25,4.39,4.5,4.2,4.21,129900,0
2015-08-26,4.5,4.71,4.5,4.62,72600,0
2015-08-27,4.75,4.91,4.75,4.76,9700,0
2015-08-28,4.58,4.92,4.58,4.84,21600,0
2015-08-31,4.79,4.87,4.69,4.7,13600,0
2015-09-01,4.68,4.68,4.5,4.52,6000,0
2015-09-02,4.5,4.61,4.5,4.58,22200,0
2015-09-03,4.53,4.61,4.53,4.55,19700,0
2015-09-04,4.53,4.62,4.5,4.59,18500,0
2015-09-08,4.65,4.93,4.53,4.78,24400,0
2015-09-09,4.8,4.88,4.75,4.75,31100,0
2015-09-10,4.72,4.84,4.69,4.75,20908,0
2015-09-11,4.79,4.94,4.75,4.84,37900,0
2015-09-14,4.84,5.19,4.8,5.19,74800,0
2015-09-15,5.85,5.96,5.42,5.7,418900,0
2015-09-16,5.69,5.69,5.54,5.57,51300,0
2015-09-17,5.53,5.63,5.53,5.58,20931,0
2015-09-18,5.55,5.63,5.27,5.39,56800,0
2015-09-21,5.35,5.64,5.33,5.49,33700,0
2015-09-22,5.6,5.6,5.31,5.48,49900,0
2015-09-23,5.51,5.71,5.47,5.56,47407,0
2015-09-24,5.69,5.69,5.34,5.4,29423,0
2015-09-25,5.39,5.41,5.21,5.25,35500,0
2015-09-28,5.28,5.28,5.12,5.15,19601,0
2015-09-29,5.14,5.26,5.11,5.15,23900,0
2015-09-30,5.21,5.21,5.02,5.02,35600,0
2015-10-01,5.07,5.18,5.02,5.09,15800,0
2015-10-02,5.02,5.15,5.02,5.15,21700,0
2015-10-05,5.16,5.23,5.021,5.22,26940,0
2015-10-06,5.18,5.29,5.18,5.29,10000,0
2015-10-07,5.23,5.36,5.23,5.27,17500,0
2015-10-08,5.3,5.35,5.19,5.34,22200,0
2015-10-09,5.27,5.44,5.16,5.37,28900,0
2015-10-12,5.38,5.43,5.27,5.4,14901,0
2015-10-13,5.37,5.48,5.29,5.39,21800,0
2015-10-14,5.44,5.61,5.42,5.53,40000,0
2015-10-15,5.53,5.8,5.51,5.8,45900,0
2015-10-16,5.75,5.83,5.65,5.7,15800,0
2015-10-19,5.68,5.78,5.61,5.72,24375,0
2015-10-20,5.76,5.8211,5.69,5.82,23169,0
2015-10-21,5.79,5.93,5.72,5.85,41000,0
2015-10-22,5.86,5.97,5.82,5.86,19400,0
2015-10-23,5.96,5.96,5.74,5.84,8600,0
2015-10-26,5.8,5.93,5.8,5.84,6400,0
2015-10-27,5.87,5.89,5.65,5.65,11500,0
2015-10-28,5.61,5.84,5.56,5.78,16200,0
2015-10-29,5.78,5.83,5.64,5.66,8900,0
2015-10-30,5.66,5.79,5.58,5.68,21400,0
2015-11-02,5.69,5.95,5.62,5.93,35018,0
2015-11-03,5.88,5.89,5.66,5.72,73100,0
2015-11-04,5.84,5.93,5.8,5.88,26133,0
2015-11-05,5.86,5.89,5.76,5.86,8400,0
2015-11-06,5.85,5.87,5.75,5.82,11100,0
2015-11-09,5.82,5.89,5.76,5.89,11866,0
2015-11-10,5.89,5.94,5.75,5.82,34800,0
2015-11-11,5.8,5.95,5.7,5.81,73600,0
2015-11-12,5.93,5.93,5.61,5.66,102700,0
2015-11-13,5.69,5.69,5.6,5.63,28000,0
2015-11-16,5.68,5.68,5.6,5.65,17300,0
2015-11-17,5.61,5.68,5.51,5.58,16200,0
2015-11-18,5.66,5.66,5.53,5.61,7900,0
2015-11-19,5.55,5.6,5.53,5.55,14000,0
2015-11-20,5.6,5.61,5.55,5.56,14400,0
2015-11-23,5.56,5.61,5.51,5.55,8600,0
2015-11-24,5.55,5.56,5.52,5.55,6600,0
2015-11-25,5.5,5.55,5.44,5.51,14000,0
2015-11-27,5.55,5.57,5.55,5.57,2700,0
2015-11-30,5.55,5.55,5.42,5.43,14900,0
2015-12-01,5.43,5.49,5.42,5.47,11989,0
2015-12-02,5.43,5.48,5.36,5.36,9266,0
2015-12-03,5.56,5.67,5.44,5.54,21371,0
2015-12-04,5.59,5.61,5.5,5.58,41500,0
2015-12-07,5.6,5.8,5.57,5.73,35200,0
2015-12-08,5.73,5.89,5.71,5.87,35761,0
2015-12-09,5.91,5.96,5.8,5.91,43400,0
2015-12-10,5.97,6.09,5.81,5.86,48900,0
2015-12-11,5.9,6.09,5.9,5.97,80300,0
2015-12-14,6.15,6.4,6.15,6.39,136475,0
2015-12-15,6.34,6.52,6.25,6.35,78000,0
2015-12-16,6.46,6.5,6.4,6.5,45000,0
2015-12-17,6.5,6.5,6.39,6.45,77100,0
2015-12-18,6.48,6.5,6.4,6.4,28600,0
2015-12-21,7.75,9.5,7.75,8.36,3403000,0
2015-12-22,8.02,8.4,7.68,7.69,402747,0
2015-12-23,7.86,8.24,7.41,8.17,278600,0
2015-12-24,8.23,8.4,8.13,8.32,64421,0
2015-12-28,8.44,8.4699,7.92,8.12,158886,0
2015-12-29,8.13,8.28,8.03,8.17,65480,0
2015-12-30,8.16,8.2199,8.001,8.14,57746,0
2015-12-31,8.11,8.11,7.665,7.76,62471,0
2016-01-04,7.75,7.75,7.34,7.65,126017,0
2016-01-05,7.71,7.71,7.469,7.53,19244,0
2016-01-06,7.42,7.48,7.3,7.32,32221,0
2016-01-07,7.19,7.32,6.84,6.96,66526,0
2016-01-08,7.04,7.281,6.71,7.04,77195,0
2016-01-11,7.27,7.53,6.9,7.02,77854,0
2016-01-12,7.17,7.17,6.9101,7,23723,0
2016-01-13,7.0736,7.1,6.55,6.56,87108,0
2016-01-14,6.57,6.82,6.22,6.7005,86161,0
2016-01-15,6.63,6.79,6.416,6.66,45746,0
2016-01-19,6.6,6.66,6.19,6.25,85200,0
2016-01-20,6.14,6.48,6.02,6.46,69935,0
2016-01-21,6.45,6.65,6.34,6.59,41972,0
2016-01-22,6.67,6.94,6.615,6.85,26207,0
2016-01-25,6.85,6.95,6.63,6.66,14052,0
2016-01-26,6.66,6.89,6.62,6.84,22832,0
2016-01-27,6.87,6.89,6.77,6.81,16939,0
2016-01-28,6.87,6.91,6.75,6.84,21256,0
2016-01-29,6.8401,7.24,6.84,7.15,74048,0
2016-02-01,7.2,7.82,7.2,7.76,83622,0
2016-02-02,7.7,7.7,7.38,7.38,37765,0
2016-02-03,7.48,7.48,7,7.11,41154,0
2016-02-04,7.09,7.3916,7.09,7.14,23160,0
2016-02-05,7.14,7.14,6.97,6.9701,18517,0
2016-02-08,6.9,7.1,6.76,7.01,35544,0
2016-02-09,6.87,7.23,6.82,7.04,18701,0
2016-02-10,7.17,7.34,7.075,7.3,45943,0
2016-02-11,8.03,8.2,6.9,7.23,271822,0
2016-02-12,7.25,7.28,6.68,6.7,87776,0
2016-02-16,6.81,6.99,6.81,6.85,32915,0
2016-02-17,6.9,6.95,6.7701,6.83,35283,0
2016-02-18,6.93,6.93,6.61,6.65,22873,0
2016-02-19,6.59,6.73,6.52,6.54,26122,0
2016-02-22,6.59,7.2747,6.59,6.74,43510,0
2016-02-23,6.9,6.98,6.51,6.56,35905,0
2016-02-24,6.51,6.62,6.45,6.59,33489,0
2016-02-25,6.6,6.8299,6.55,6.74,22066,0
2016-02-26,6.89,6.9,6.71,6.78,16835,0
2016-02-29,6.84,7.22,6.84,7.19,55381,0
2016-03-01,7.25,7.25,6.91,7.18,18598,0
2016-03-02,7.15,7.25,7.0001,7.24,19583,0
2016-03-03,7.25,7.27,7.08,7.24,15924,0
2016-03-04,7.171,7.2,7.05,7.11,17915,0
2016-03-07,7.02,7.2,6.928,7.09,17652,0
2016-03-08,7.0923,7.0923,7.03,7.03,4339,0
2016-03-09,7.0999,7.0999,6.91,7.04,33157,0
2016-03-10,7.05,7.07,6.91,6.93,12066,0
2016-03-11,6.961,7.03,6.9032,7.0295,9898,0
2016-03-14,7.06,7.07,6.9258,6.93,19664,0
2016-03-15,6.99,6.99,6.86,6.89,22103,0
2016-03-16,6.8544,6.95,6.8544,6.91,16667,0
2016-03-17,7.02,7.07,6.86,7,42606,0
2016-03-18,7.02,7.05,6.97,6.99,30073,0
2016-03-21,6.99,7.04,6.81,6.99,53754,0
2016-03-22,6.99,7,6.842,6.99,42447,0
2016-03-23,6.98,7.0813,6.86,7.05,27462,0
2016-03-24,6.96,7.031,6.92,6.98,6340,0
2016-03-28,6.9215,7.01,6.91,7,16713,0
2016-03-29,6.8835,7,6.8835,6.98,26197,0
2016-03-30,6.896,7.03,6.896,7.02,29650,0
2016-03-31,6.94,7.098,6.93,6.98,37120,0
2016-04-01,6.975,7.05,6.91,6.97,57137,0
2016-04-04,7.01,7.01,6.86,6.97,48592,0
2016-04-05,6.982,7.06,6.86,6.86,11446,0
2016-04-06,6.9,7.14,6.9,7.11,24512,0
2016-04-07,7.11,7.2,7,7.13,24693,0
2016-04-08,7.18,7.18,6.91,6.91,38456,0
2016-04-11,6.89,7.07,6.88,6.97,18168,0
2016-04-12,7.1899,7.1899,6.93,7,16775,0
2016-04-13,7.07,7.17,7.01,7.08,22736,0
2016-04-14,7.08,7.2,7.08,7.17,14883,0
2016-04-15,7.17,7.4391,7.11,7.11,63633,0
2016-04-18,7.08,7.2301,7.044,7.16,25912,0
2016-04-19,7.22,7.22,7.11,7.14,16688,0
2016-04-20,7.17,7.29,7.11,7.18,18340,0
2016-04-21,7.15,7.35,7.15,7.3,42749,0
2016-04-22,7.29,7.37,7.25,7.34,15332,0
2016-04-25,7.34,7.34,7.2,7.24,28065,0
2016-04-26,7.2,7.46,7.1601,7.38,28235,0
2016-04-27,7.3,7.41,7.16,7.41,21597,0
2016-04-28,7.32,7.421,7.215,7.25,69846,0
2016-04-29,7.26,7.43,6.8,6.87,147742,0
2016-05-02,6.81,6.89,6.76,6.79,40136,0
2016-05-03,6.76,6.89,6.72,6.85,28198,0
2016-05-04,6.82,6.91,6.77,6.8,7458,0
2016-05-05,6.8434,6.92,6.78,6.78,9211,0
2016-05-06,6.8,6.9899,6.6831,6.97,15717,0
2016-05-09,6.91,7.1,6.9,6.96,17230,0
2016-05-10,7.27,7.4,6.18,6.64,229186,0
2016-05-11,6.67,6.74,6.56,6.565,43988,0
2016-05-12,6.53,6.62,6.29,6.33,62398,0
2016-05-13,6.28,6.52,6.23,6.34,49155,0
2016-05-16,6.41,6.53,6.24,6.26,17043,0
2016-05-17,6.24,6.26,6.0428,6.12,41941,0
2016-05-18,6.06,6.18,6.0535,6.15,5450,0
2016-05-19,6.13,6.2,6.13,6.17,12698,0
2016-05-20,6.19,6.435,6.19,6.27,7338,0
2016-05-23,6.26,6.26,6.11,6.12,14154,0
2016-05-24,6.21,6.4,6.11,6.17,73450,0
2016-05-25,6.19,6.27,6.12,6.19,3824,0
2016-05-26,6.1601,6.1601,6.02,6.02,32068,0
2016-05-27,6.08,6.09,6,6.06,8004,0
2016-05-31,6.06,6.105,5.79,5.97,26503,0
2016-06-01,6.01,6.2,5.9705,6.07,20452,0
2016-06-02,6.23,6.23,5.9,5.96,13993,0
2016-06-03,6.07,6.07,5.88,5.9,9486,0
2016-06-06,5.88,5.95,5.88,5.94,16192,0
2016-06-07,5.89,6.21,5.89,6.15,9237,0
2016-06-08,6.11,6.25,6.11,6.14,6068,0
2016-06-09,6.15,6.15,6.05,6.09,9174,0
2016-06-10,6.02,6.17,5.92,5.95,14390,0
2016-06-13,5.93,6.24,5.67,5.67,42589,0
2016-06-14,5.66,5.86,5.66,5.71,7376,0
2016-06-15,5.75,5.88,5.65,5.68,8026,0
2016-06-16,5.68,5.69,5.66,5.69,4340,0
2016-06-17,5.67,6.25,5.67,6.08,51144,0
2016-06-20,6.21,6.21,6.01,6.02,5201,0
2016-06-21,5.94,5.9603,5.83,5.91,7270,0
2016-06-22,5.85,6.05,5.76,5.79,13970,0
2016-06-23,5.8301,5.94,5.8301,5.85,12730,0
2016-06-24,5.7,5.86,5.65,5.72,7325,0
2016-06-27,5.68,5.71,5.408,5.42,29268,0
2016-06-28,5.44,5.7,5.44,5.67,41672,0
2016-06-29,5.72,5.98,5.7,5.86,21052,0
2016-06-30,5.9,6,5.77,5.84,21241,0
2016-07-01,6.03,6.03,5.81,5.87,10841,0
2016-07-05,5.93,5.99,5.71,5.79,11402,0
2016-07-06,5.73,5.79,5.64,5.7,14651,0
2016-07-07,5.72,5.9,5.7,5.7,19665,0
2016-07-08,5.8,5.87,5.78,5.79,9045,0
2016-07-11,5.79,5.95,5.79,5.82,24258,0
2016-07-12,5.91,5.96,5.8001,5.9,11131,0
2016-07-13,5.85,5.97,5.84,5.9,10091,0
2016-07-14,5.935,6,5.87,5.88,7750,0
2016-07-15,5.8535,6.04,5.8535,5.97,7901,0
2016-07-18,5.99,6.1,5.85,5.9,14885,0
2016-07-19,5.95,6.14,5.95,6.09,9549,0
2016-07-20,6.1886,6.1886,6.1052,6.16,3597,0
2016-07-21,6.16,6.19,6.1,6.1,2563,0
2016-07-22,6.06,6.1014,6.01,6.04,4825,0
2016-07-25,6.07,6.12,5.875,6.11,13928,0
2016-07-26,5.985,6.11,5.985,6.02,2400,0
2016-07-27,6,6,5.9,5.95,3601,0
2016-07-28,5.92,6.05,5.9,5.91,2650,0
2016-07-29,5.8902,6.07,5.81,5.82,8378,0
2016-08-01,5.81,5.9437,5.78,5.91,3719,0
2016-08-02,5.9,5.9199,5.78,5.82,5203,0
2016-08-03,5.8904,5.91,5.8,5.86,4250,0
2016-08-04,5.9124,5.98,5.79,5.87,3803,0
2016-08-05,5.86,5.9202,5.86,5.89,5230,0
2016-08-08,5.98,5.98,5.9,5.9,6553,0
2016-08-09,5.91,5.95,5.83,5.86,18490,0
2016-08-10,5.9399,5.9399,5.82,5.83,9617,0
2016-08-11,5.9006,5.95,5.84,5.92,6220,0
2016-08-12,5.91,5.92,5.83,5.87,11101,0
2016-08-15,5.83,6.11,5.83,6.1,34085,0
2016-08-16,6.07,6.21,5.92,6.07,20354,0
2016-08-17,6,6,5.8721,5.9,13478,0
2016-08-18,5.92,6.09,5.85,5.94,35236,0
2016-08-19,5.89,6.12,5.89,6.02,11095,0
2016-08-22,6.06,6.06,5.9801,6,5112,0
2016-08-23,6.06,6.06,5.99,6,10800,0
2016-08-24,5.911,6.19,5.911,6.17,31737,0
2016-08-25,6,6.14,6,6.12,8174,0
2016-08-26,6.07,6.07,5.96,5.99,11151,0
2016-08-29,5.97,6.24,5.93,6.1,14228,0
2016-08-30,6.06,6.12,5.97,6.03,12396,0
2016-08-31,5.99,6.07,5.9501,6,1800,0
2016-09-01,6.0049,6.08,5.88,5.88,3100,0
2016-09-02,6.0273,6.0273,5.94,5.96,7078,0
2016-09-06,6.0299,6.0299,5.88,5.95,13533,0
2016-09-07,5.91,6.14,5.89,6.1,33316,0
2016-09-08,6.01,6.13,6,6.05,9314,0
2016-09-09,6.0564,6.09,5.97,6,10809,0
2016-09-12,5.93,6.09,5.93,6.05,10857,0
2016-09-13,6.03,6.059,5.98,5.98,11137,0
2016-09-14,5.96,6.25,5.94,6.23,67610,0
2016-09-15,6.88,7,6.45,6.5348,354975,0
2016-09-16,6.7,6.7,6.3,6.35,113474,0
2016-09-19,6.38,6.45,6.23,6.26,74112,0
2016-09-20,6.3,6.3013,6.07,6.09,29576,0
2016-09-21,6.11,6.33,6.02,6.18,31033,0
2016-09-22,6.14,6.23,6.1,6.215,43387,0
2016-09-23,6.3291,6.3299,6.165,6.18,20347,0
2016-09-26,6.19,6.26,6.18,6.25,44700,0
2016-09-27,6.4,6.44,6.205,6.3,19338,0
2016-09-28,6.36,6.36,6.25,6.2782,34438,0
2016-09-29,6.28,6.28,6.145,6.26,57938,0
2016-09-30,6.22,6.36,6.2,6.26,62858,0
2016-10-03,6.25,6.3,6.15,6.28,38122,0
2016-10-04,6.23,6.3553,6.23,6.27,48447,0
2016-10-05,6.32,6.5,6.24,6.5,29965,0
2016-10-06,6.44,6.54,6.42,6.45,18675,0
2016-10-07,6.45,6.4701,6.29,6.4,24180,0
2016-10-10,6.39,6.61,6.3601,6.58,29116,0
2016-10-11,6.61,6.6438,6.41,6.55,64768,0
2016-10-12,6.55,6.64,6.44,6.589,20957,0
2016-10-13,6.57,6.64,6.4,6.6,18454,0
2016-10-14,6.58,6.63,6.56,6.6,30146,0
2016-10-17,6.65,6.65,6.5,6.55,49025,0
2016-10-18,6.65,6.65,6.5,6.5,8348,0
2016-10-19,6.5,6.649,6.5,6.5,8525,0
2016-10-20,6.5,6.5499,6.4,6.45,19713,0
2016-10-21,6.55,6.55,6.4,6.4,35929,0
2016-10-24,6.35,6.55,6.25,6.25,16630,0
2016-10-25,6.25,6.3,6.25,6.3,7050,0
2016-10-26,6.3,6.35,6.25,6.3,4918,0
2016-10-27,6.4,6.4,6.35,6.375,17784,0
2016-10-28,6.35,6.45,6.35,6.45,16581,0
2016-10-31,6.45,6.5,6.3,6.45,28244,0
2016-11-01,6.45,6.45,6.3,6.35,21916,0
2016-11-02,6.4,6.4,6.2,6.2,17651,0
2016-11-03,6.2,6.25,6.2,6.2,6691,0
2016-11-04,6.219,6.4,6.05,6.3,46022,0
2016-11-07,6.3,6.4,6.3,6.3999,8869,0
2016-11-08,6.3,6.3,6.2,6.2,18511,0
2016-11-09,6.05,6.15,5.9,6,92834,0
2016-11-10,6,6.05,6,6.0252,22594,0
2016-11-11,6,6.2,6,6.15,99493,0
2016-11-14,5.9,5.9,5.2,5.5,196367,0
2016-11-15,5.6,5.6,5.25,5.25,60242,0
2016-11-16,5.4,5.6,5.3725,5.6,71548,0
2016-11-17,5.6,5.75,5.5,5.75,18862,0
2016-11-18,5.8,5.85,5.75,5.85,23830,0
2016-11-21,5.65,5.75,5.6,5.65,14056,0
2016-11-22,5.7,5.7,5.6,5.7,22542,0
2016-11-23,5.65,5.7,5.6,5.7,7286,0
2016-11-25,5.7,5.7,5.55,5.65,8921,0
2016-11-28,5.7,5.7,5.6,5.6,3551,0
2016-11-29,5.65,5.7,5.6322,5.7,35194,0
2016-11-30,5.8,5.8,5.65,5.7,25443,0
2016-12-01,5.75,5.75,5.55,5.55,27792,0
2016-12-02,5.5,5.6,5.4,5.45,47507,0
2016-12-05,5.4,5.5175,5.4,5.45,28054,0
2016-12-06,5.35,5.4,5.35,5.35,11149,0
2016-12-07,5.35,5.425,5.3,5.4,31564,0
2016-12-08,5.5,5.5,5.4,5.4,20047,0
2016-12-09,5.5,5.5,5.4,5.4,5030,0
2016-12-12,5.4,5.65,5.4,5.5,27637,0
2016-12-13,5.5083,5.545,5.35,5.45,18257,0
2016-12-14,5.3501,5.45,5.35,5.35,2332,0
2016-12-15,5.4158,5.45,5.35,5.4,5787,0
2016-12-16,5.35,5.4,5.3,5.3,6892,0
2016-12-19,5.3,5.349,5.1,5.1,43205,0
2016-12-20,5.05,5.1,5,5,42887,0
2016-12-21,5,5.1,5,5.1,30485,0
2016-12-22,5.1347,5.25,5.125,5.2,5577,0
2016-12-23,5.1792,5.25,5.15,5.25,5507,0
2016-12-27,5.2,5.2,5.1,5.1,14150,0
2016-12-28,5.125,5.2,5.1,5.15,18012,0
2016-12-29,5.15,5.2,5.1499,5.2,13634,0
2016-12-30,5.15,5.25,5.15,5.2,9226,0
2017-01-03,5.15,5.55,5.1,5.4,59484,0
2017-01-04,5.3161,5.4,5.3,5.3,15580,0
2017-01-05,5.35,5.35,5.266,5.35,4309,0
2017-01-06,5.205,5.35,5.205,5.3,544,0
2017-01-09,5.25,5.278,5.1,5.1,6347,0
2017-01-10,5.068,5.35,5.068,5.2,74910,0
2017-01-11,5.15,5.2,5.15,5.2,710,0
2017-01-12,5.2,5.25,5.15,5.2,36926,0
2017-01-13,5.2,5.3,5.2,5.2,35301,0
2017-01-17,5.2,5.25,5.15,5.2,9060,0
2017-01-18,5.15,5.2,4.9,5.2,98711,0
2017-01-19,5.1,5.3,5.1,5.25,251055,0
2017-01-20,5.3,5.35,5.2,5.3,4257,0
2017-01-23,5.25,5.2553,5,5.25,52045,0
2017-01-24,5.25,5.25,5.2,5.2252,10228,0
2017-01-25,5.1875,5.2156,5.1875,5.2156,3114,0
2017-01-26,5.2,5.25,4.9999,5.2,44683,0
2017-01-27,5.1348,5.1348,5.05,5.0551,14036,0
2017-01-30,5,5.15,5,5.15,6809,0
2017-01-31,5.1,5.15,5.05,5.15,7304,0
2017-02-01,5.1,5.15,4.9999,5.15,26874,0
2017-02-02,5.15,5.2,5,5.2,13665,0
2017-02-03,5.1125,5.15,5.05,5.075,8647,0
2017-02-06,5.05,5.1499,5.05,5.1,15915,0
2017-02-07,5.1,5.1,5.05,5.05,11392,0
2017-02-08,5.05,5.0501,5,5.05,8480,0
2017-02-09,5.05,5.125,5.0343,5.1,48147,0
2017-02-10,5.05,5.051,4.75,4.95,58600,0
2017-02-13,4.9074,4.95,4.8465,4.95,111534,0
2017-02-14,4.7,4.7,4.35,4.45,186806,0
2017-02-15,4.4885,4.6,4.45,4.6,17141,0
2017-02-16,4.5,4.6,4.5,4.55,44810,0
2017-02-17,4.55,4.6,4.55,4.55,25132,0
2017-02-21,4.65,4.8,4.65,4.7,27498,0
2017-02-22,4.85,4.9,4.75,4.9,52879,0
2017-02-23,4.9,4.95,4.8,4.85,38208,0
2017-02-24,4.8082,4.9,4.7572,4.875,30113,0
2017-02-27,4.9,4.9,4.75,4.9,8895,0
2017-02-28,4.95,5.1,4.85,5.1,41144,0
2017-03-01,4.9,5.15,4.9,5.15,21832,0
2017-03-02,5.2,5.2,4.95,5.2,23853,0
2017-03-03,5.1,5.25,5.1,5.15,42642,0
2017-03-06,4.9001,5.2,4.9001,5.15,37245,0
2017-03-07,5.15,5.15,5.05,5.1,16733,0
2017-03-08,5.05,5.2,5.05,5.1,12408,0
2017-03-09,5.2,5.25,5.1,5.25,32975,0
2017-03-10,5.15,5.3,5.1354,5.15,6592,0
2017-03-13,5.1768,5.25,5.15,5.2,19333,0
2017-03-14,5.1,5.25,5.1,5.2,18496,0
2017-03-15,5.2,5.25,5.125,5.15,17254,0
2017-03-16,5.2,5.25,5.101,5.2,20386,0
2017-03-17,5.1,5.2,5.1,5.15,6222,0
2017-03-20,5.05,5.2,4.95,5.2,31438,0
2017-03-21,5.05,5.2,5.05,5.125,11513,0
2017-03-22,5,5.2,4.95,5.15,27423,0
2017-03-23,5,5.2,4.95,5.2,31243,0
2017-03-24,5,5.1001,5,5.1,21965,0
2017-03-27,5,5.1,5,5.05,50851,0
2017-03-28,5.05,5.1,4.95,5.05,39792,0
2017-03-29,4.9792,5.07,4.9792,5.05,4776,0
2017-03-30,4.95,5.1,4.95,5,25539,0
2017-03-31,4.95,5.15,4.95,5.1,34733,0
2017-04-03,5.15,5.15,5,5,16721,0
2017-04-04,4.95,5.1,4.85,5,28910,0
2017-04-05,5.1,5.15,5.05,5.1,69770,0
2017-04-06,5.05,5.1,5,5.1,4736,0
2017-04-07,4.9025,5.6,4.9025,5.45,341595,0
2017-04-10,5.5,5.55,5.3,5.4,12088,0
2017-04-11,5.45,5.55,5.2,5.2,16559,0
2017-04-12,5.2088,5.3,5.145,5.25,6082,0
2017-04-13,5.3,5.3,5,5.1,65443,0
2017-04-17,5.05,5.05,4.85,4.85,41354,0
2017-04-18,4.85,4.85,4.6,4.8,34364,0
2017-04-19,4.7,4.95,4.7,4.9,20402,0
2017-04-20,4.8,4.9,4.75,4.75,56254,0
2017-04-21,4.7,4.9,4.7,4.7,27404,0
2017-04-24,4.85,4.85,4.65,4.85,28724,0
2017-04-25,4.85,5,4.8205,5,10811,0
2017-04-26,4.95,4.95,4.7572,4.8,10899,0
2017-04-27,4.85,4.8572,4.65,4.65,1626,0
2017-04-28,4.7,4.75,4.6,4.75,14824,0
2017-05-01,4.7,4.75,4.65,4.65,5137,0
2017-05-02,4.65,4.7,4.55,4.7,47715,0
2017-05-03,4.6,4.9,4.6,4.75,43926,0
2017-05-04,4.7,4.75,4.65,4.725,10089,0
2017-05-05,4.65,4.75,4.55,4.75,40736,0
2017-05-08,4.7,4.7,4.6,4.6,15446,0
2017-05-09,4.55,4.65,4.55,4.6,25888,0
2017-05-10,4.6,4.65,4.55,4.6,28094,0
2017-05-11,4.65,4.7047,4.614,4.7,33095,0
2017-05-12,4.75,4.75,4.6,4.7,30858,0
2017-05-15,4.5,4.6,4.35,4.4,53150,0
2017-05-16,4.35,4.4502,4.35,4.4,27070,0
2017-05-17,4.45,4.5,4.4,4.4,50024,0
2017-05-18,4.4,4.5,4.4,4.4,37620,0
2017-05-19,4.3,4.5,4.3,4.5,52566,0
2017-05-22,4.05,4.25,3.9,4.25,226018,0
2017-05-23,4.15,4.15,4.0561,4.1,42400,0
2017-05-24,4.1,4.1,4,4.05,30731,0
2017-05-25,4.05,4.051,4,4.025,16687,0
2017-05-26,4,4,3.8,3.9,64292,0
2017-05-30,3.95,4.2,3.8,4.1,48300,0
2017-05-31,3.9002,4.05,3.9002,4.05,11903,0
2017-06-01,4.012,4.05,3.9501,4,5341,0
2017-06-02,3.95,4.1,3.95,4.05,4694,0
2017-06-05,4,4.05,4,4,10010,0
2017-06-06,4.0001,4.05,4,4,12150,0
2017-06-07,3.95,4,3.9495,4,12154,0
2017-06-08,3.95,4.1,3.95,4.05,6998,0
2017-06-09,4.1,4.2,4.061,4.1,13418,0
2017-06-12,4.045,4.1,3.9,4,18118,0
2017-06-13,4,4.1,4,4.1,14005,0
2017-06-14,4.05,4.05,3.9501,4.05,3836,0
2017-06-15,4.05,4.2,4.05,4.1,29402,0
2017-06-16,4.1,4.15,4.05,4.05,3083,0
2017-06-19,4.1,4.1,3.95,4.05,11993,0
2017-06-20,4,4,3.85,3.95,16774,0
2017-06-21,4,4.05,3.95,4.05,8947,0
2017-06-22,3.95,4.1,3.9442,4.0212,7930,0
2017-06-23,4,4.0005,3.85,4,31791,0
2017-06-26,3.9964,4.05,3.95,3.95,1939,0
2017-06-27,4,4,3.8999,3.95,6172,0
2017-06-28,3.85,3.9575,3.85,3.9,6757,0
2017-06-29,3.869,3.95,3.85,3.9,10007,0
2017-06-30,3.95,3.95,3.8921,3.95,6523,0
2017-07-03,4,4,3.85,3.95,6839,0
2017-07-05,3.85,3.95,3.85,3.85,17482,0
2017-07-06,3.8749,3.9,3.8749,3.9,1242,0
2017-07-07,3.8,3.9,3.8,3.9,3851,0
2017-07-10,3.9,4,3.9,3.95,7433,0
2017-07-11,3.8999,3.9,3.8,3.8,11374,0
2017-07-12,3.9,4,3.875,3.9999,12686,0
2017-07-13,3.9,4,3.9,4,7677,0
2017-07-14,4,4.05,4,4.05,11479,0
2017-07-17,3.85,3.9475,3.85,3.9,13807,0
2017-07-18,3.95,4.2334,3.95,4.2,48137,0
2017-07-19,4.2,4.3,4.2,4.2,25343,0
2017-07-20,4.2,4.3,4.2,4.25,8518,0
2017-07-21,4.25,4.4946,4.25,4.45,34288,0
2017-07-24,4.35,4.45,4.2,4.25,7920,0
2017-07-25,4.45,4.45,4.35,4.35,14131,0
2017-07-26,4.4,4.4,4.25,4.4,26853,0
2017-07-27,4.4,4.4634,4.3,4.3,16744,0
2017-07-28,4.35,4.45,4.3,4.45,14901,0
2017-07-31,4.2638,4.45,4.2638,4.4,7407,0
2017-08-01,4.445,4.461,4.375,4.45,5849,0
2017-08-02,4.45,4.6,4.3,4.575,57138,0
2017-08-03,4.45,4.8764,4.4,4.55,95726,0
2017-08-04,4.75,4.75,4.45,4.45,17223,0
2017-08-07,4.5148,4.542,4.45,4.45,7953,0
2017-08-08,4.5499,4.55,4.35,4.4,22993,0
2017-08-09,4.65,4.65,4.4,4.45,24997,0
2017-08-10,4.5,4.5,4.35,4.35,38185,0
2017-08-11,4.45,4.45,4.35,4.4,61846,0
2017-08-14,4.5938,4.8,4.4001,4.55,37315,0
2017-08-15,4.8,4.8,4.45,4.45,21239,0
2017-08-16,4.5,4.65,4.5,4.6,22099,0
2017-08-17,4.5,4.7,4.45,4.45,18984,0
2017-08-18,4.6,4.6,4.35,4.4,28190,0
2017-08-21,4.45,4.45,4.05,4.1,45105,0
2017-08-22,4.2,4.2,4.1,4.1,14935,0
2017-08-23,4.15,4.3625,4.15,4.25,38482,0
2017-08-24,4.3457,4.35,4.25,4.25,5047,0
2017-08-25,4.35,4.45,4.25,4.3,10469,0
2017-08-28,4.4999,4.55,4.45,4.5,17646,0
2017-08-29,4.35,4.6,4.35,4.45,9879,0
2017-08-30,4.6,4.6,4.45,4.45,9521,0
2017-08-31,4.6,4.6,4.5,4.5,3718,0
2017-09-01,4.5068,4.6,4.4,4.45,13905,0
2017-09-05,4.4,4.5,4.35,4.35,11859,0
2017-09-06,4.351,4.425,4.3,4.3,13931,0
2017-09-07,4.35,4.5,4.2,4.2,51710,0
2017-09-08,4.35,4.4,4.2,4.2,807,0
2017-09-11,4.4,4.4384,4.25,4.4,34808,0
2017-09-12,4.45,4.45,4.2,4.25,34749,0
2017-09-13,4.25,4.35,4.15,4.25,25775,0
2017-09-14,4.2,4.25,4.1,4.1,40532,0
2017-09-15,4.1,4.1891,4.1,4.1,6389,0
2017-09-18,4.1,4.1867,4.05,4.05,16933,0
2017-09-19,4.099,4.1,4.05,4.0999,29870,0
2017-09-20,4.15,4.25,4.05,4.05,11688,0
2017-09-21,4.11,4.11,4.05,4.1,12345,0
2017-09-22,4.1,4.15,4.05,4.1,14739,0
2017-09-25,4.1,4.2,4.05,4.05,29479,0
2017-09-26,4.05,4.1,3.85,3.85,40052,0
2017-09-27,3.95,4.05,3.9,3.95,25017,0
2017-09-28,3.6,3.8,3.3,3.4499,124077,0
2017-09-29,3.5,3.65,3.5,3.5,34232,0
2017-10-02,3.5,3.6,3.5,3.6,48754,0
2017-10-03,3.6,3.75,3.5999,3.7,92627,0
2017-10-04,3.75,3.75,3.601,3.65,46787,0
2017-10-05,3.7,3.7457,3.6,3.65,18053,0
2017-10-06,3.65,3.7073,3.6,3.65,28784,0
2017-10-09,3.7,3.7,3.55,3.55,15074,0
2017-10-10,3.55,3.6,3.5,3.55,15415,0
2017-10-11,3.55,3.6,3.5,3.5497,12115,0
2017-10-12,3.5,3.549,3.4,3.4,43544,0
2017-10-13,3.5,3.5,3.35,3.4,31963,0
2017-10-16,3.45,3.5501,3.45,3.55,6509,0
2017-10-17,3.5,3.65,3.5,3.55,13351,0
2017-10-18,3.55,3.618,3.5,3.5,13343,0
2017-10-19,3.45,3.65,3.45,3.55,2769,0
2017-10-20,3.6,3.6,3.4,3.45,9595,0
2017-10-23,3.45,3.45,3.401,3.45,2568,0
2017-10-24,3.45,3.55,3.4,3.45,16269,0
2017-10-25,3.45,3.5,3.45,3.45,5132,0
2017-10-26,3.45,3.5,3.4,3.4,10024,0
2017-10-27,3.447,3.4492,3.3,3.4,11567,0
2017-10-30,3.35,3.35,3.25,3.3,23982,0
2017-10-31,3.3,3.348,3.2,3.2,20943,0
2017-11-01,3.2064,3.3,3.2,3.25,9204,0
2017-11-02,3.2916,3.35,3.2575,3.35,6289,0
2017-11-03,3.3,3.35,3.3,3.35,5877,0
2017-11-06,3.3,3.355,3.3,3.35,18400,0
2017-11-07,3.3,3.35,3.2,3.25,19257,0
2017-11-08,3.25,3.25,3.15,3.15,24183,0
2017-11-09,3.0996,3.6,3.085,3.492,106694,0
2017-11-10,3.3,3.55,3.3,3.4,102917,0
