Date,Open,High,Low,Close,Volume,OpenInt
2005-05-13,240,240,240,240,0,0
2005-05-16,240,242,239.8,240,196950,0
2005-05-17,240,240.2,227,233,77500,0
2005-05-18,233,234,229,233,7515,0
2005-05-19,232,234.6,230.8,233.2,5250,0
2005-05-20,233,237,233,235,9465,0
2005-05-23,234,237.4,230,235.8,11575,0
2005-05-24,234,237.6,231,234,4495,0
2005-05-25,234,236.6,234,236,3220,0
2005-05-26,235,239.6,235,239,1730,0
2005-05-27,238.6,241,237.6,238.8,4775,0
2005-05-31,236.8,241.4,234,239,3870,0
2005-06-01,239,241.4,237,239.2,7180,0
2005-06-02,237.2,241.2,235.6,241.2,4300,0
2005-06-03,240,241.2,237.4,240,2740,0
2005-06-06,238,242,236,241,5455,0
2005-06-07,239.2,242,238.6,241,5315,0
2005-06-08,239,241.8,239,241,5835,0
2005-06-09,239,242.8,238,241,3600,0
2005-06-10,241,241,237,240,1425,0
2005-06-13,238,240.8,238,240.4,2560,0
2005-06-14,240,240,238,240,960,0
2005-06-15,239.6,240.8,237,239,3720,0
2005-06-16,238,240.6,237,239.6,2380,0
2005-06-17,239,239,231,237.4,5135,0
2005-06-20,236.6,240.8,234,240.2,4715,0
2005-06-21,240,240,237,240,3090,0
2005-06-22,239.6,239.6,228,235,4785,0
2005-06-23,234,234,228,232.4,1935,0
2005-06-24,230.4,237.4,225,225,29810,0
2005-06-27,225,242,225,235.6,18390,0
2005-06-28,233.6,240.4,233.6,240,4665,0
2005-06-29,241,243.6,239,239.8,9905,0
2005-06-30,239,241,237,237,8145,0
2005-07-01,242,242,239,240.2,12415,0
2005-07-05,240.2,243,240,242.6,13975,0
2005-07-06,241.2,243.8,239,242.6,4155,0
2005-07-07,243.6,243.8,240.4,243.6,5025,0
2005-07-08,243.6,244.8,240.4,244,8005,0
2005-07-11,245,249.4,241,249,8795,0
2005-07-12,249,249.6,246,248,6580,0
2005-07-13,246.4,249,246,247.2,3685,0
2005-07-14,248,248,244.4,245.4,4790,0
2005-07-15,244,247.3,243,246.2,4705,0
2005-07-18,246,247.2,242.2,245,4800,0
2005-07-19,244,247,242.4,244.6,7815,0
2005-07-20,244,249,243.4,248.6,5320,0
2005-07-21,248.6,250,246.8,249.4,10135,0
2005-07-22,249,252,246.4,251.6,7365,0
2005-07-25,250.8,254,246.4,252.6,6295,0
2005-07-26,251,253.6,248,253.6,2005,0
2005-07-27,252,253,246.6,248,3080,0
2005-07-28,248.2,251.2,247.2,251,1675,0
2005-07-29,251,253,247,249,1220,0
2005-08-01,248,251,242,245.8,1825,0
2005-08-02,245.8,246,241.4,242,1010,0
2005-08-03,241.6,241.8,240,240,965,0
2005-08-04,240,241.8,240,240.6,1105,0
2005-08-05,242,242,240,241,1845,0
2005-08-08,242,244,238,238,1480,0
2005-08-09,239.6,240,238,238.4,2585,0
2005-08-10,239,239.8,236,236.8,2045,0
2005-08-11,236.8,240,236.4,240,1115,0
2005-08-12,236,238,234,236,2020,0
2005-08-15,235,240,235,240,1250,0
2005-08-16,241,242,238,238.8,1605,0
2005-08-17,238,242.8,237,242.6,3005,0
2005-08-18,242,243.6,240,242.2,3115,0
2005-08-19,242,243.8,241.2,242,3600,0
2005-08-22,241,242.6,239.4,241.8,1525,0
2005-08-23,241.8,243,240,242,2060,0
2005-08-24,241.2,244,240,243,1480,0
2005-08-25,242.6,244.2,241.8,244.2,2075,0
2005-08-26,242,243,238,238.4,2315,0
2005-08-29,238,242.8,238,240.6,11265,0
2005-08-30,241.6,245,240.6,244.6,1135,0
2005-08-31,241,245,240.8,245,1595,0
2005-09-01,245,245.6,242,244.4,1045,0
2005-09-02,244,244,238.4,239.8,1175,0
2005-09-06,239.8,240.6,238,240,1205,0
2005-09-07,239,239,235,235.6,2400,0
2005-09-08,235,235.4,233,235.4,1855,0
2005-09-09,236,236.2,234,236.2,460,0
2005-09-12,235,238.6,234.2,238,640,0
2005-09-13,238,238,235,235.2,1480,0
2005-09-14,235,236,230.2,231,1840,0
2005-09-15,231,231,228.4,230.2,4175,0
2005-09-16,230.2,232,229,229.8,5480,0
2005-09-19,230,230,228.4,229,2700,0
2005-09-20,229.4,232,228.2,229.8,2250,0
2005-09-21,229.6,230.6,228.8,229.2,2340,0
2005-09-22,230,230.8,228.2,229.6,1520,0
2005-09-23,231,231,228.8,230,645,0
2005-09-26,231,232.6,228.4,230.8,2160,0
2005-09-27,230,230.2,228.8,229.4,445,0
2005-09-28,229,230.2,228.4,228.4,1945,0
2005-09-29,229.4,230,228.6,229.8,650,0
2005-09-30,229,229.8,229,229.6,605,0
2005-10-03,230.6,234.8,230.6,232,2705,0
2005-10-04,233,233,229.2,229.6,4355,0
2005-10-05,230,230.2,226.8,227,10015,0
2005-10-06,227,230.2,226,228,1365,0
2005-10-07,228,228.6,227,227.4,1435,0
2005-10-10,226.42,227.4,224.6,225.4,2345,0
2005-10-11,226,226,223.4,223.4,3885,0
2005-10-12,223.4,223.8,222.2,222.6,2730,0
2005-10-13,223,223.8,221.4,222.8,3720,0
2005-10-14,222.8,222.8,220.2,220.6,4020,0
2005-10-17,220.6,222,219.8,220,6760,0
2005-10-18,221,221,219.4,220,1590,0
2005-10-19,219.8,220,219.2,220,1535,0
2005-10-20,220,220,218,218.4,3065,0
2005-10-21,218.2,224,218.2,222.2,1085,0
2005-10-24,223,224.4,220,221.8,1340,0
2005-10-25,221.6,223,218.2,219,765,0
2005-10-26,219,220.2,215.2,215.2,7855,0
2005-10-27,215.2,215.4,209,209,17660,0
2005-10-28,210,212,209.2,209.4,1445,0
2005-10-31,209.4,211.6,207.2,209,5675,0
2005-11-01,208.4,208.4,206.2,207.6,2790,0
2005-11-02,207.6,208.6,205.6,207.4,6660,0
2005-11-03,208.4,209,205,205.8,4270,0
2005-11-04,205.2,206.18,199.2,199.8,16530,0
2005-11-07,201,201.8,197.8,199,15235,0
2005-11-08,199,199,197.4,197.4,2500,0
2005-11-09,198,198,194.8,195.2,6530,0
2005-11-10,195.2,203.6,193.4,195.4,5570,0
2005-11-11,196.6,197.2,193.2,193.4,2345,0
2005-11-14,193.4,193.6,189.8,190.2,5155,0
2005-11-15,140,147,130,137,43340,0
2005-11-16,139,146.6,137,146.2,29685,0
2005-11-17,146.4,150,146.4,149.4,21820,0
2005-11-18,150,150,146.8,149,8885,0
2005-11-21,148,149,147,148.2,12785,0
2005-11-22,148.2,149.8,148,149.4,20565,0
2005-11-23,149.4,158.2,149.4,158.2,13355,0
2005-11-25,159,162.4,157.2,160,13090,0
2005-11-28,162,166,160.4,163.4,7040,0
2005-11-29,165.4,169,163.4,169,7445,0
2005-11-30,160,177.6,160,177.6,13605,0
2005-12-01,181,181,173.8,178.2,7700,0
2005-12-02,177.2,177.2,171,177,3845,0
2005-12-05,177,177,172,175.2,4105,0
2005-12-06,177,177.2,172,175.6,5655,0
2005-12-07,175,176,170,174,4705,0
2005-12-08,175,181,171.2,179.4,7395,0
2005-12-09,179,185,178.2,183.8,2210,0
2005-12-12,183,184,180.8,183.8,2555,0
2005-12-13,184,184,181,183.2,3415,0
2005-12-14,183.6,183.6,179.2,179.6,4035,0
2005-12-15,179,180,178,180,3430,0
2005-12-16,180,180,177.8,178.6,8805,0
2005-12-19,180,180,167.8,168.2,5680,0
2005-12-20,166.6,166.6,164.8,165.2,6435,0
2005-12-21,165.8,169.6,165.4,165.8,4750,0
2005-12-22,167,171,166.8,167.6,3855,0
2005-12-23,169,172.6,167.8,171.8,2360,0
2005-12-27,172,174.2,170,172.2,2280,0
2005-12-28,174.6,174.6,171,171.2,4045,0
2005-12-29,171.4,171.6,167.6,167.6,2525,0
2005-12-30,169,169.6,166,168.2,5545,0
2006-01-03,169,169.4,160.6,167.2,2375,0
2006-01-04,168,172,168,171.8,2550,0
2006-01-05,172,172.4,168.8,170,2195,0
2006-01-06,172,172,169.2,170,1810,0
2006-01-09,170.4,174.8,169.2,172.4,2685,0
2006-01-10,172.8,173,169.2,169.8,2515,0
2006-01-11,169.8,172.8,169.2,172,2920,0
2006-01-12,171.2,171.2,168.8,169.6,1830,0
2006-01-13,171,173,169.4,170.4,2935,0
2006-01-17,170.4,171.6,166,167,23010,0
2006-01-18,167,170.2,166.4,167,4295,0
2006-01-19,168,170,167,169.6,2615,0
2006-01-20,171.6,171.6,167,167.4,1735,0
2006-01-23,169.4,170.8,167.4,168.8,2345,0
2006-01-24,170.8,172.6,168.6,170,3675,0
2006-01-25,170.6,171.8,166.6,168,6875,0
2006-01-26,169.6,169.8,166.4,167,4510,0
2006-01-27,168,169,167,167,2770,0
2006-01-30,166,166.8,156.4,158.8,3970,0
2006-01-31,158,161,154.4,159.2,5465,0
2006-02-01,159.2,160,156,160,3215,0
2006-02-02,161,161.2,157.2,159.8,1765,0
2006-02-03,158,160,157.2,158.6,1055,0
2006-02-06,159,160.8,158.4,159.2,8400,0
2006-02-07,160.4,163.2,160.4,161,2835,0
2006-02-08,162.2,165,159,162,17325,0
2006-02-09,162.2,165,162.2,162.6,540,0
2006-02-10,163.4,169.8,162,169.2,7030,0
2006-02-13,169.8,171.4,164,164.4,1420,0
2006-02-14,165,170,164,169.4,1375,0
2006-02-15,169.6,174.6,168.8,174.6,2070,0
2006-02-16,175,178,175,175.8,2805,0
2006-02-17,176,177.2,172,172.4,4900,0
2006-02-21,173,176,171.2,172.4,5780,0
2006-02-22,174.4,183.2,174.4,180.4,13085,0
2006-02-23,185,190,181.4,188,18910,0
2006-02-24,188.4,192,187.6,189.6,33910,0
2006-02-27,189.6,190.8,187.6,188,10785,0
2006-02-28,187.8,188,183.4,185,9550,0
2006-03-01,181,184.2,176,183,10155,0
2006-03-02,183,185.4,180,180.6,3105,0
2006-03-03,180.2,184.6,178.4,178.6,3655,0
2006-03-06,178.6,179.8,173.4,174.2,4440,0
2006-03-07,173.6,180,173.6,179.6,3495,0
2006-03-08,179.6,180,177.2,178.4,6010,0
2006-03-09,178.4,179,177,178,2160,0
2006-03-10,178,179,177,177.6,2710,0
2006-03-13,178.2,183,178.2,179.6,6980,0
2006-03-14,180.2,181.2,179.2,180,7720,0
2006-03-15,180,180.2,176.4,178.4,2845,0
2006-03-16,180.4,182.2,178,180,2715,0
2006-03-17,180.8,180.8,174.6,179,6165,0
2006-03-20,179.2,180.2,178,180,1505,0
2006-03-21,179,179.6,177.2,177.6,2300,0
2006-03-22,178,178.6,177.2,178,1535,0
2006-03-23,178.4,179.8,175.8,178.4,23405,0
2006-03-24,179,182.4,178.4,181.4,3455,0
2006-03-27,182,183.8,180.4,183.4,2995,0
2006-03-28,183.6,185.4,181.6,184,2045,0
2006-03-29,185,187.6,184.8,186,3055,0
2006-03-30,186,186,184.2,186,1645,0
2006-03-31,185.4,187.8,184.6,187.8,5260,0
2006-04-03,189,190.8,189,190,3730,0
2006-04-04,190.6,192,189,190.2,4765,0
2006-04-05,190.4,190.6,188.4,189.6,2555,0
2006-04-06,188.4,190,187.2,188,2765,0
2006-04-07,188.8,190,187.2,187.6,3345,0
2006-04-10,187.8,189,187.2,188.8,1815,0
2006-04-11,188,188.8,179.4,180,20925,0
2006-04-12,181.4,184.2,180.8,183.6,1225,0
2006-04-13,184,185,181.8,182.6,910,0
2006-04-17,183.6,183.6,180.6,181.8,2410,0
2006-04-18,183,183.6,180.6,182,3290,0
2006-04-19,182.6,184,181.2,184,4910,0
2006-04-20,184,187,182,185.8,1690,0
2006-04-21,186,186.6,183,184,1680,0
2006-04-24,185,187.4,183.2,183.4,3710,0
2006-04-25,183.8,183.8,179.4,181.4,4615,0
2006-04-26,182.8,184.8,181.6,184.6,4095,0
2006-04-27,185.2,185.8,181.6,182.2,2605,0
2006-04-28,183,187.8,182.2,186.2,1760,0
2006-05-01,186.8,188.4,186,186.8,2245,0
2006-05-02,186.8,192.2,185,191,4095,0
2006-05-03,191.2,194,189.8,192,2690,0
2006-05-04,192,195.8,191,194,2965,0
2006-05-05,194,194,191.8,192.2,2580,0
2006-05-08,193.8,195,192.6,194,3840,0
2006-05-09,193.6,195,193.2,194,5490,0
2006-05-10,193.6,194.8,191.4,192.4,1785,0
2006-05-11,190.4,192,188.2,191.2,3725,0
2006-05-12,192.4,194,188,189.4,8620,0
2006-05-15,189.8,192,186.4,189,12080,0
2006-05-16,189,189.8,187,188.6,14405,0
2006-05-17,188.6,193,187.2,190,9015,0
2006-05-18,190,191.8,188.8,189.6,6205,0
2006-05-19,189.6,190.6,184,186.6,3120,0
2006-05-22,186.6,188.8,185.6,188.4,6795,0
2006-05-23,190,192.8,188,188.8,5270,0
2006-05-24,189.2,190.4,187,188.2,4440,0
2006-05-25,188.8,193,188.6,193,1990,0
2006-05-26,194.2,197.2,191.2,191.8,4360,0
2006-05-30,191.8,192.4,188,190,3300,0
2006-05-31,190.8,196,190,195.8,4105,0
2006-06-01,192,199.6,192,199.6,3005,0
2006-06-02,199.6,199.6,195,198.4,3920,0
2006-06-05,198.4,198.4,186.2,186.4,4690,0
2006-06-06,187.2,187.2,178.8,182,4720,0
2006-06-07,182,193,182,190,3185,0
2006-06-08,188,195.4,183.2,194.2,3945,0
2006-06-09,194.8,199,193.4,196.4,4195,0
2006-06-12,197.4,197.4,191.2,193,4330,0
2006-06-13,188.4,192.8,185.6,191,7500,0
2006-06-14,190,192.6,188,192,2380,0
2006-06-15,192,197.6,189,196.8,6895,0
2006-06-16,196.8,197.28,190,191.2,9655,0
2006-06-19,191.8,192.6,189,190.2,2190,0
2006-06-20,189.8,192.4,188.4,189.4,1590,0
2006-06-21,189,194.2,188.4,192.6,2620,0
2006-06-22,191,192.2,189.2,190.8,1395,0
2006-06-23,191.2,192.8,189.2,190,1625,0
2006-06-26,194,197,192,196,5480,0
2006-06-27,198,198.8,190.24,191,4765,0
2006-06-28,191.2,195.6,190,195.2,2295,0
2006-06-29,196.4,197.8,194.2,195.8,4140,0
2006-06-30,196.8,198,188.4,188.4,19770,0
2006-07-03,190.4,194.8,188.6,194.6,4560,0
2006-07-05,194.6,196,190,194.4,6735,0
2006-07-06,195,196,192.6,194.8,5525,0
2006-07-07,195,198,192,194,4200,0
2006-07-10,195,198,193,196.4,6845,0
2006-07-11,196.6,199.2,193.2,199,2665,0
2006-07-12,200,201.6,197,198.8,4310,0
2006-07-13,198.8,199.4,194.6,195,4155,0
2006-07-14,195.6,195.6,190.2,192,4495,0
2006-07-17,192.4,200.2,192,199.2,3025,0
2006-07-18,200.2,200.2,188.49,194.8,6200,0
2006-07-19,195.2,215.6,194.4,214,5860,0
2006-07-20,214,216,200.4,202.6,2770,0
2006-07-21,201.2,202.8,195,202,3630,0
2006-07-24,208,209,200,202,4680,0
2006-07-25,202.8,216.8,202.8,215,4335,0
2006-07-26,214.6,214.6,200.8,204,2845,0
2006-07-27,206,214.6,201.6,202.8,4810,0
2006-07-28,203.4,210,202.4,207,2030,0
2006-07-31,206,208.4,204.6,207.2,1565,0
2006-08-01,207.4,210,203,208.6,3385,0
2006-08-02,208,210.4,204.6,209.8,3280,0
2006-08-03,209.2,219,206.3,215.6,2425,0
2006-08-04,217.6,218.6,202,205.6,3970,0
2006-08-07,205.2,205.2,202.2,205,2105,0
2006-08-08,204.8,205.8,198.31,200.2,6690,0
2006-08-09,202.2,205,199,200,2830,0
2006-08-10,200,205.8,195.4,205,4250,0
2006-08-11,205,220,204.6,216.8,18210,0
2006-08-14,219.6,224,215.2,218,6710,0
2006-08-15,222,224,214,221.4,6595,0
2006-08-16,221.4,226,221,223.8,5695,0
2006-08-17,223.8,225,221.8,222.4,2465,0
2006-08-18,222.4,224.6,218.8,224,3970,0
2006-08-21,222.8,227.4,221.8,227.2,3015,0
2006-08-22,226.4,226.8,220.2,225.6,3860,0
2006-08-23,225,225,220,221.8,2115,0
2006-08-24,222.4,224,219,222,2280,0
2006-08-25,220.6,221,216.8,219.6,2635,0
2006-08-28,219.6,221.2,217.8,220.6,2675,0
2006-08-29,221,221,218.4,220,5680,0
2006-08-30,221,221.2,218.4,220.8,11300,0
2006-08-31,218.2,219,217,218.4,4245,0
2006-09-01,219.8,222.6,216,222,3945,0
2006-09-05,223,225.8,221,222,3210,0
2006-09-06,219.8,220.2,218.2,218.4,2155,0
2006-09-07,218.2,221,214.6,215.2,1970,0
2006-09-08,215.4,219.4,213.2,216.6,7205,0
2006-09-11,216.4,222.6,215.6,220,9455,0
2006-09-12,220.2,222.8,218,220,6010,0
2006-09-13,220.8,222,219,219.8,6655,0
2006-09-14,219.8,220,217.2,219.2,5585,0
2006-09-15,220.8,222,217,217.2,9745,0
2006-09-18,217.2,218,215,215.8,13395,0
2006-09-19,215.8,216.2,213.8,215,9840,0
2006-09-20,215.8,216.8,215,215.8,5050,0
2006-09-21,216,218,213.6,215,8585,0
2006-09-22,214.8,215.8,211.4,215,6140,0
2006-09-25,216,227.8,214.8,226.4,4370,0
2006-09-26,226.4,226.4,218,221,6155,0
2006-09-27,221,222,219,221.4,2275,0
2006-09-28,222.4,223,218.2,222.6,1840,0
2006-09-29,223.2,225,221.4,221.6,2750,0
2006-10-02,222.4,224.6,220,222.6,3240,0
2006-10-03,222.6,226.8,219.6,220,4860,0
2006-10-04,220.2,223.6,219.4,223.6,4195,0
2006-10-05,222.8,228.4,222.2,228.2,2960,0
2006-10-06,228.6,229.4,226.2,226.8,3485,0
2006-10-09,227,229.6,226.2,229.6,2020,0
2006-10-10,229.6,230,227,229.8,11540,0
2006-10-11,228,229.6,226,229,4455,0
2006-10-12,230,235,229.4,234.8,4295,0
2006-10-13,234.8,237.6,233.6,234,1785,0
2006-10-16,235,236.18,234,235.2,2765,0
2006-10-17,234,235.8,233.2,235.2,14190,0
2006-10-18,235,236,234,234.6,4055,0
2006-10-19,234.6,240,234.6,236.2,3050,0
2006-10-20,235.8,237.2,234,237.2,3580,0
2006-10-23,237,244,235.8,242.8,2850,0
2006-10-24,241,241,237.2,240.4,4240,0
2006-10-25,239.8,244,238.8,241,7385,0
2006-10-26,240,242,239.4,241,7705,0
2006-10-27,240.6,242.6,239.6,240.2,8330,0
2006-10-30,240,247,240,244.4,2605,0
2006-10-31,246,249,244,247.6,4745,0
2006-11-01,248,249,238,238.2,2710,0
2006-11-02,238,238.6,232,232.2,1820,0
2006-11-03,232,237.4,231.6,237,2790,0
2006-11-06,237.6,239,236.8,238.8,1325,0
2006-11-07,238.4,247,238.4,240.4,2495,0
2006-11-08,239,244.2,237.4,240.4,1850,0
2006-11-09,241.4,241.4,225.4,228.6,4100,0
2006-11-10,227.6,233.4,219,233.4,7545,0
2006-11-13,221.4,221.4,190.4,205.2,40560,0
2006-11-14,203,209.2,198,206.8,16285,0
2006-11-15,206,207,202.6,205.2,8525,0
2006-11-16,205.2,209,204.2,207,10560,0
2006-11-17,207,207.4,203.6,206.4,11665,0
2006-11-20,206.2,211.4,206.2,209.8,7580,0
2006-11-21,209.6,210,200.2,202.4,9000,0
2006-11-22,202.8,203,198,198.2,7720,0
2006-11-24,198.2,202.6,198.2,201.2,1635,0
2006-11-27,199.6,200.6,195.6,197.2,6875,0
2006-11-28,197.2,201.4,196.6,201.2,8840,0
2006-11-29,202.8,203.8,200.8,203,6270,0
2006-11-30,204,205.8,201.2,203.8,10060,0
2006-12-01,200.4,200.42,191.4,194.2,7335,0
2006-12-04,194,198.8,193.6,197.6,6020,0
2006-12-05,198,199.2,194.2,195.2,3040,0
2006-12-06,194.2,195.8,192,192,4965,0
2006-12-07,192,196.4,192,195.4,12180,0
2006-12-08,195.6,197,194,195,6610,0
2006-12-11,197.6,198.6,194,195.2,8140,0
2006-12-12,195.6,196.6,193.8,195.2,5120,0
2006-12-13,197,198.6,191,194.8,17525,0
2006-12-14,194,197.4,181.4,193,5275,0
2006-12-15,192.6,195,192,193.2,16970,0
2006-12-18,196,198,192,194.8,5915,0
2006-12-19,194.2,195.6,192,194.4,4395,0
2006-12-20,194.8,197.6,194.4,195.4,4135,0
2006-12-21,196.2,199,194.8,196.6,4255,0
2006-12-22,196.6,199.2,195,196.4,3670,0
2006-12-26,196,199.6,194.6,198.4,3900,0
2006-12-27,199.8,205,197.6,204,4540,0
2006-12-28,203.2,206,199.8,200,4650,0
2006-12-29,200,201.6,192.8,195.8,5515,0
2007-01-03,196.6,205.8,196.6,199.8,3175,0
2007-01-04,199.8,200,196,198.2,4005,0
2007-01-05,197.4,200,194.4,194.4,4565,0
2007-01-08,195.6,197,194.4,195.6,2580,0
2007-01-09,196,196,193.8,196,2785,0
2007-01-10,195.2,196.8,190.9,194.6,2980,0
2007-01-11,195.2,203.8,194.4,194.8,4310,0
2007-01-12,195.2,203,194.8,203,3195,0
2007-01-16,202.8,205.2,194.8,196.8,4275,0
2007-01-17,197.2,198,195,196,3190,0
2007-01-18,196,196.4,193,195.2,4525,0
2007-01-19,195.4,197.8,193.6,196.8,2040,0
2007-01-22,196.2,197.6,194,195,3975,0
2007-01-23,194.8,199.6,194,198,4070,0
2007-01-24,199.2,200,197.6,199.4,2045,0
2007-01-25,199,201.4,196.8,197.2,3410,0
2007-01-26,197,200.8,197,199.8,6820,0
2007-01-29,199,202.2,198.6,199.8,7205,0
2007-01-30,199.6,201.8,198,199.2,5860,0
2007-01-31,199,202,198.6,199.8,7365,0
2007-02-01,201,204,199.4,201.2,5875,0
2007-02-02,205.8,207.8,203.6,206.4,8170,0
2007-02-05,206,207.6,204,206.4,13010,0
2007-02-06,207.6,210.4,207.6,209,11195,0
2007-02-07,209.8,215.2,209,214.6,5310,0
2007-02-08,217,220,215,215.8,5900,0
2007-02-09,214.8,216.6,205.8,209,14225,0
2007-02-12,209.6,213,203,207.4,2880,0
2007-02-13,208.4,212.6,208.2,211.8,11821,0
2007-02-14,211.6,217.6,211,214.8,4570,0
2007-02-15,214.2,214.2,210,210.6,3415,0
2007-02-16,210.6,214.8,209.2,213.4,3460,0
2007-02-20,214,215.8,208.8,212.8,5215,0
2007-02-21,212.8,219.8,211.6,212,4985,0
2007-02-22,213,215.8,212.86,214,3950,0
2007-02-23,214.4,220.6,210.6,211,5825,0
2007-02-26,211.2,212.4,208,210.8,6500,0
2007-02-27,209,216.4,202.8,207.2,11230,0
2007-02-28,208,208,204.2,204.2,7810,0
2007-03-01,199.6,200,191.4,194.2,8490,0
2007-03-02,194.2,194.2,183.2,187.6,16115,0
2007-03-05,183.4,185,170.6,174.4,15760,0
2007-03-06,175,178.19,162,173.4,11985,0
2007-03-07,172.6,172.8,169,169.8,11105,0
2007-03-08,170,170.2,161,167.2,11115,0
2007-03-09,170,171.4,161.2,162.8,8390,0
2007-03-12,162.8,167.6,162.8,166.2,10670,0
2007-03-13,166.2,166.2,160.8,162.6,9310,0
2007-03-14,163.4,164.6,158.2,160,5540,0
2007-03-15,160,160.4,156.6,159.8,7370,0
2007-03-16,159.8,159.8,154.6,154.8,16740,0
2007-03-19,156.6,158.6,152.2,155.2,21510,0
2007-03-20,155.2,161.6,155.2,158.4,17315,0
2007-03-21,157,161.8,156,161.4,7590,0
2007-03-22,162,162.6,159.8,160.4,4270,0
2007-03-23,160,161.4,159.2,160.4,4520,0
2007-03-26,160,160.2,157.6,158,4380,0
2007-03-27,157.8,158,152.6,154,5135,0
2007-03-28,153.4,159,153.4,156.8,9675,0
2007-03-29,158.4,160.4,154.4,156.2,4735,0
2007-03-30,156,161.2,155.4,160.4,4685,0
2007-04-02,161,161.6,158.6,159.2,3500,0
2007-04-03,160.2,166,159.4,160.6,8045,0
2007-04-04,160.4,162.2,159,159.8,4040,0
2007-04-05,160,161.2,160,160.2,3125,0
2007-04-09,160.2,160.8,159,160.2,9885,0
2007-04-10,160.4,161.8,159.4,160.2,8925,0
2007-04-11,163.6,165,158.6,160.4,10000,0
2007-04-12,160,163.2,158,162.6,4300,0
2007-04-13,163.4,169.6,159,168.6,7535,0
2007-04-16,168.6,168.6,163,166,3825,0
2007-04-17,165.8,165.8,160,160.6,7855,0
2007-04-18,160.2,164,160.2,163.2,3960,0
2007-04-19,161.8,163.2,160.2,161.4,3725,0
2007-04-20,163.2,168.8,162,168.8,5150,0
2007-04-23,167.8,167.8,160.4,161.14,3695,0
2007-04-24,160.8,163,160,161.2,3950,0
2007-04-25,162.4,163,160,160.6,4050,0
2007-04-26,160.4,161.4,158.2,159.2,3950,0
2007-04-27,158.4,162.8,158.2,162.8,6590,0
2007-04-30,163.4,165.8,162,163.6,5515,0
2007-05-01,164,165.6,162,165.4,6335,0
2007-05-02,165.6,170,165.4,168.4,4005,0
2007-05-03,180,180,171,177.8,16985,0
2007-05-04,178,179,176.4,178.8,6810,0
2007-05-07,178.8,184,177.2,180.8,8030,0
2007-05-08,181,183.2,179.6,182,7730,0
2007-05-09,169,174.6,165,172.8,16755,0
2007-05-10,171,172.4,168.6,171,7880,0
2007-05-11,171.6,171.6,169.4,171.6,3035,0
2007-05-14,170.6,172.6,168.2,168.2,11460,0
2007-05-15,168.2,168.8,163.6,163.6,6180,0
2007-05-16,163.8,166.2,161.8,163,3565,0
2007-05-17,162.2,162.4,159,159,6405,0
2007-05-18,159.2,163,158.4,160.4,4865,0
2007-05-21,159.6,162,159,159.8,5565,0
2007-05-22,159.4,161,159.2,160.2,5475,0
2007-05-23,160.8,161.4,158.2,159,6165,0
2007-05-24,160.6,161.6,156,156.4,7315,0
2007-05-25,156.4,158.4,155.4,158.4,3735,0
2007-05-29,159.4,159.6,156.6,157.4,10310,0
2007-05-30,156.6,159.2,156.6,158.6,12465,0
2007-05-31,158.6,161.4,155.2,156.6,19765,0
2007-06-01,156.6,160.2,156.6,159,5200,0
2007-06-04,158,160.6,155.4,155.6,5455,0
2007-06-05,154.6,155.8,150.2,150.8,10440,0
2007-06-06,149,152.6,149,151.4,6000,0
2007-06-07,151.8,151.8,146.6,149,5995,0
2007-06-08,148,153.6,147.6,153.2,3265,0
2007-06-11,152.8,154.4,151,152.4,1960,0
2007-06-12,151,151,142,142.2,6135,0
2007-06-13,141.2,143.6,138.6,142.2,10570,0
2007-06-14,142.2,150.2,141.8,150.2,6330,0
2007-06-15,152.4,153.2,147.6,149,11115,0
2007-06-18,148.6,154.8,148.6,154,5345,0
2007-06-19,152.8,158.2,152.2,156.6,7345,0
2007-06-20,156.2,156.2,148.4,149,4500,0
2007-06-21,148,148,142.8,143.4,7130,0
2007-06-22,142.8,145.8,141,145.4,8495,0
2007-06-25,145.4,150.4,141.6,142.2,7395,0
2007-06-26,143.6,149.6,143.6,149,5625,0
2007-06-27,148,148.4,146,148.4,2815,0
2007-06-28,148.2,151,148,150.2,2530,0
2007-06-29,151,152.4,149.6,152.4,4615,0
2007-07-02,153.2,155.6,152,155.6,4075,0
2007-07-03,149.8,153.8,149.8,153.6,3925,0
2007-07-05,153.2,156.4,150.2,151.2,3220,0
2007-07-06,151.4,153.2,144,144.2,5000,0
2007-07-09,145.2,148.4,145.2,146,4305,0
2007-07-10,145,146.4,140,140,4530,0
2007-07-11,140.4,141.8,140,140.4,2980,0
2007-07-12,141.4,144,140,142.4,2110,0
2007-07-13,142,143.8,139.4,140.6,2190,0
2007-07-16,140.8,141.8,138.4,138.6,3520,0
2007-07-17,139.4,141.2,137.6,140,4440,0
2007-07-18,138.4,140.4,134,138.8,3925,0
2007-07-19,140,141,137,137.2,2285,0
2007-07-20,136.8,137.6,132,133,6620,0
2007-07-23,133.8,137.8,133,134.4,3325,0
2007-07-24,132,132.6,122,129.2,8605,0
2007-07-25,129.2,132,128.4,131.2,5845,0
2007-07-26,129.2,132.2,127,129.6,5425,0
2007-07-27,127.8,129.4,121.6,121.6,5095,0
2007-07-30,122,125.4,120.2,122.8,3165,0
2007-07-31,123.8,130,116,120.2,21590,0
2007-08-01,119.4,126.2,119.4,123,4790,0
2007-08-02,123.2,125.8,123.2,125,3850,0
2007-08-03,125.2,127,123.8,125.2,6620,0
2007-08-06,125.6,127.4,122.4,126.8,4740,0
2007-08-07,126,128.6,123.2,126.4,4120,0
2007-08-08,127.8,134.6,119,123.8,11495,0
2007-08-09,123,133.8,117.2,120.2,21785,0
2007-08-10,118.2,132.4,100.2,101,23570,0
2007-08-13,103.2,113.4,102.8,108,19075,0
2007-08-14,108.4,112,107,107,10505,0
2007-08-15,107.2,109.4,105,106.2,9270,0
2007-08-16,105.4,112,104.4,111.2,9645,0
2007-08-17,116.4,117.6,110,110.2,6955,0
2007-08-20,110.2,111.8,105.2,108.8,4410,0
2007-08-21,108,108.4,102.8,105.8,6525,0
2007-08-22,106.8,108,104.4,107.4,4795,0
2007-08-23,107.4,107.4,100,105.8,9715,0
2007-08-24,103.6,108,103.6,107.8,3765,0
2007-08-27,107.6,111,107.6,109.2,3410,0
2007-08-28,109,111.6,102.8,103.4,5385,0
2007-08-29,103.8,107.8,102.8,103.6,3715,0
2007-08-30,103,106.94,103,105.8,2925,0
2007-08-31,105,108.2,103.6,108.2,4325,0
2007-09-04,108,108,98.6,101,10000,0
2007-09-05,100.6,103,98.4,100,5155,0
2007-09-06,100.2,100.8,90,93.8,15920,0
2007-09-07,92.2,93.2,89.6,91.8,4855,0
2007-09-10,92,92.6,86.8,87,6745,0
2007-09-11,87.8,90,87,89.2,4090,0
2007-09-12,88.6,88.8,86,86.6,4990,0
2007-09-13,87.8,99.6,86.6,99.4,9220,0
2007-09-14,98.8,99.4,96.8,98.4,7130,0
2007-09-17,99.6,100.6,96.4,96.8,4910,0
2007-09-18,97,102.4,93.4,100,9615,0
2007-09-19,101.4,106.4,100.4,103.6,9880,0
2007-09-20,104.2,106.6,102.6,104.6,5320,0
2007-09-21,105.8,109.6,104.4,106.2,10345,0
2007-09-24,104,105,99.8,100,3475,0
2007-09-25,99,104.2,96,102.6,10770,0
2007-09-26,103.6,108.8,103,108,4905,0
2007-09-27,108.2,110,105.8,107.2,2915,0
2007-09-28,106.2,109.6,106.2,108,5845,0
2007-10-01,106.8,107.2,104.4,106,6140,0
2007-10-02,106.6,107.6,104,107.4,4300,0
2007-10-03,106.6,111.4,105.4,107.4,6700,0
2007-10-04,108.2,110.6,106.8,109.6,4875,0
2007-10-05,111.4,117.2,110.6,114.6,8210,0
2007-10-08,115.8,115.9,110.8,112.2,3970,0
2007-10-09,112,112.6,109.8,111,4455,0
2007-10-10,111,116,111,116,9790,0
2007-10-11,119,119.4,113,115.4,7105,0
2007-10-12,114.2,115.2,112,113.6,3745,0
2007-10-15,113.2,114,109,110.4,3550,0
2007-10-16,110.4,110.4,106.8,107.6,1955,0
2007-10-17,108.8,110.2,104,106,4895,0
2007-10-18,105.6,105.6,102,103,7890,0
2007-10-19,103.6,104.6,99.2,100,6310,0
2007-10-22,100.2,101,90.2,97.6,12655,0
2007-10-23,98,98.2,93.2,93.2,11990,0
2007-10-24,92.4,94,88,88.8,5800,0
2007-10-25,89.4,91.2,87.7,87.8,16690,0
2007-10-26,88.4,90.4,86.2,87.2,6365,0
2007-10-29,88,90.8,86.2,87,5080,0
2007-10-30,86.8,87.4,83.2,84.4,7055,0
2007-10-31,84.2,85,81.2,82.2,8460,0
2007-11-01,81,82,78.6,78.6,9325,0
2007-11-02,78.8,78.8,71.2,73.8,14830,0
2007-11-05,72.6,75.2,69,69.8,12280,0
2007-11-06,70.2,71.8,65.8,67,13185,0
2007-11-07,67.4,70.4,66,66.4,9526,0
2007-11-08,69,74.8,68.4,73.6,19228,0
2007-11-09,74.2,97.8,74.2,88.4,27847,0
2007-11-12,89.6,97.6,86.6,95,21150,0
2007-11-13,97.8,117.4,97.8,117,23795,0
2007-11-14,118.8,123.8,115.6,118.8,18085,0
2007-11-15,117.6,117.6,113.2,114,10875,0
2007-11-16,113,113.8,106.8,108.4,9530,0
2007-11-19,107.4,117.6,105.8,116.8,10883,0
2007-11-20,116,116,106.4,108,8930,0
2007-11-21,106,114.2,105.2,110.4,9195,0
2007-11-23,111.4,111.6,108.6,110.6,2902,0
2007-11-26,110.6,115.8,109.2,110.2,11915,0
2007-11-27,112,112,106.6,110.4,10080,0
2007-11-28,113.8,116,111.6,113,9585,0
2007-11-29,114,123.2,114,120,23003,0
2007-11-30,124.4,128,116,119,21201,0
2007-12-03,120,126.06,119,120.6,9911,0
2007-12-04,120,121.4,109,109.6,9983,0
2007-12-05,109.4,115,100.2,103.2,9717,0
2007-12-06,102.6,110.2,101.2,110,9729,0
2007-12-07,110.2,110.6,102.4,106.4,5690,0
2007-12-10,106.8,107.6,102.4,106.2,7508,0
2007-12-11,106.6,109,105,106.6,7245,0
2007-12-12,109.4,112.2,95.4,96,16765,0
2007-12-13,94,99.04,94,98.6,7920,0
2007-12-14,96.2,98.2,90.4,91,7330,0
2007-12-17,90.6,92.4,88.2,91.8,6355,0
2007-12-18,91.8,93.2,88.4,90.4,9820,0
2007-12-19,90,94.4,89,93.8,8020,0
2007-12-20,94.6,97.4,92.2,96.8,8442,0
2007-12-21,81.6,103.8,81.6,103,15180,0
2007-12-24,107,123,105,123,17367,0
2007-12-26,124.4,125.6,123.4,125.4,22422,0
2007-12-27,125.4,125.4,117.6,120,8750,0
2007-12-28,123.8,123.8,103,105.6,15986,0
2007-12-31,102.6,108.8,98.4,104,12611,0
2008-01-02,103.6,107.6,100.2,103.4,5650,0
2008-01-03,103.4,105.6,100,100.4,9825,0
2008-01-04,99.4,104.2,99,100.8,9875,0
2008-01-07,101,102.6,98.2,99.4,6680,0
2008-01-08,104,115.6,101,105,8555,0
2008-01-09,105,105,93.4,99.8,7885,0
2008-01-10,98,105.6,95.2,103.2,3865,0
2008-01-11,102.6,103,99,99.8,5435,0
2008-01-14,100.6,102,95.6,99.2,11226,0
2008-01-15,97.6,101.2,93.8,98.6,6253,0
2008-01-16,98.6,102.6,98,100.2,7145,0
2008-01-17,101,101.6,93,94,3890,0
2008-01-18,94.4,98.2,90.8,91.6,4077,0
2008-01-22,87.6,96.8,87.6,94.8,6267,0
2008-01-23,92.4,93.6,88,89.6,8109,0
2008-01-24,90.4,92.2,89.2,90.6,5895,0
2008-01-25,93.2,93.2,90,91,3795,0
2008-01-28,90.4,92.8,89.4,92.4,10435,0
2008-01-29,94,97.8,93,96,7135,0
2008-01-30,95.4,99,94.8,95.8,8025,0
2008-01-31,95.4,96.6,94.2,95.2,6110,0
2008-02-01,95.2,100.51,94.2,100.4,9030,0
2008-02-04,101,105,99.2,103.8,8470,0
2008-02-05,101.6,102.8,100.2,100.4,4911,0
2008-02-06,101.4,103.6,101.4,102,6125,0
2008-02-07,101.8,105,101.8,104.8,6053,0
2008-02-08,104.4,104.8,98.8,99,5575,0
2008-02-11,103,105.2,98.8,100.4,12835,0
2008-02-12,102.4,110,101.6,109,8075,0
2008-02-13,110,111.2,107.8,111.2,6405,0
2008-02-14,113.4,115,111.2,113.4,7567,0
2008-02-15,112.4,112.4,108.41,109.8,4634,0
2008-02-19,110,111.4,104.2,106.6,4640,0
2008-02-20,104.6,106.2,100.4,101.4,5100,0
2008-02-21,102.4,103,100,100.6,5755,0
2008-02-22,100.6,101.2,96.2,96.4,5658,0
2008-02-25,98,98,94,95.4,6510,0
2008-02-26,93.8,102,93.8,100.2,11403,0
2008-02-27,99.2,103.8,99.2,101.6,5459,0
2008-02-28,100.2,103.4,100,100.2,4810,0
2008-02-29,98.8,101.8,98.8,100.2,5635,0
2008-03-03,100,102.6,99,99.2,8342,0
2008-03-04,98,99.2,94.4,95.2,4225,0
2008-03-05,96,99.6,95.2,99.2,3755,0
2008-03-06,98.4,98.8,94,94,2400,0
2008-03-07,93.6,96.2,91.8,92,3140,0
2008-03-10,92.6,92.6,82,82.4,4850,0
2008-03-11,85,93,83.6,92.8,6780,0
2008-03-12,95,95.2,88,88.6,3324,0
2008-03-13,88.2,97.2,87.4,96.8,58175,0
2008-03-14,96,97.8,88.4,92.8,5259,0
2008-03-17,95.4,95.4,86.2,88.6,6226,0
2008-03-18,84,86.8,22,23,162155,0
2008-03-19,24,27.8,18.22,21.8,108718,0
2008-03-20,30,30,20.2,24.6,45922,0
2008-03-24,24.4,26.6,23.6,24.4,25954,0
2008-03-25,27.4,30,25.6,26.8,36855,0
2008-03-26,28.8,30,27.6,27.8,20440,0
2008-03-27,28,29.4,23,23,17114,0
2008-03-28,23.4,27.8,23,23.8,19105,0
2008-03-31,24.2,29.6,23.6,25.8,21822,0
2008-04-01,26.4,29.2,26.4,28.8,14991,0
2008-04-02,29,31.4,28,28,21353,0
2008-04-03,28.2,29.2,26,27.2,10366,0
2008-04-04,27.2,27.6,26,26.8,9635,0
2008-04-07,31,31,25.8,26,13704,0
2008-04-08,26.4,33,25,31.92,27423,0
2008-04-09,30.6,41.4,30.6,35.4,45093,0
2008-04-10,36,42.2,35.8,41.8,29435,0
2008-04-11,41.6,42.4,38.2,38.6,19153,0
2008-04-14,38.4,41.8,38.4,39.6,10996,0
2008-04-15,40,40,36,36.6,11758,0
2008-04-16,37.6,37.8,28.8,31.8,25973,0
2008-04-17,32,34.6,32,33.6,12160,0
2008-04-18,34.6,34.6,30.8,33.8,10817,0
2008-04-21,33.4,33.6,30.8,31,5555,0
2008-04-22,31.4,31.4,27,29.8,13783,0
2008-04-23,31.6,32,28.2,28.2,10501,0
2008-04-24,28.2,40.2,28,38.6,37865,0
2008-04-25,39.2,39.6,30.6,32.2,14465,0
2008-04-28,32.6,36.6,31.2,35.4,30256,0
2008-04-29,35.8,36.4,35.4,35.8,11270,0
2008-04-30,36,39.4,33.8,33.8,24732,0
2008-05-01,34.6,37.2,34,37,8922,0
2008-05-02,38,43.4,37.2,40.8,40661,0
2008-05-05,40.8,48,40.6,44.8,38302,0
2008-05-06,45,48.4,45,46.2,23085,0
2008-05-07,45.4,48.8,45.4,48.6,17916,0
2008-05-08,46,59.6,42,59.6,38438,0
2008-05-09,61,86.4,58.4,80.6,119615,0
2008-05-12,79,84,74.2,82,41850,0
2008-05-13,83,90.8,79.2,90,48464,0
2008-05-14,90,90.6,87,90,36613,0
2008-05-15,91.2,91.2,84,90.8,18243,0
2008-05-16,92,96,90,92.8,13996,0
2008-05-19,92.6,95,92.2,93.8,11833,0
2008-05-20,93.6,93.8,92.2,93.2,6213,0
2008-05-21,93.6,94,92.87,93.2,5182,0
2008-05-22,92.4,94.4,92,94.4,7288,0
2008-05-23,92.8,99.6,92,99.6,10776,0
2008-05-27,98.4,98.8,94.8,97.2,21961,0
2008-05-28,97.6,97.6,86.2,93.8,13352,0
2008-05-29,93.6,96.4,91.4,92.4,6673,0
2008-05-30,91.2,93.6,82.2,93.4,25776,0
2008-06-02,93.6,101.2,84.2,100,39146,0
2008-06-03,97.8,101.2,95,100.2,25851,0
2008-06-04,100.2,101.2,99.4,100.2,30086,0
2008-06-05,102.2,108.4,100.8,106.4,34307,0
2008-06-06,107.2,110,101.8,104.6,26049,0
2008-06-09,103.2,104.4,100.8,102.8,26550,0
2008-06-10,95,103,95,99.6,24393,0
2008-06-11,103.2,112.4,102.4,105.8,44059,0
2008-06-12,108,110.2,104.4,106.4,24162,0
2008-06-13,106.8,108,102.4,107.8,20766,0
2008-06-16,107.8,109.8,106.1,107.6,12160,0
2008-06-17,107,107,100.6,101,17922,0
2008-06-18,101.4,105.6,101.2,103.8,9760,0
2008-06-19,105,105,101,103.6,10200,0
2008-06-20,103,106,99,101,16027,0
2008-06-23,99.6,101.4,98,99,7676,0
2008-06-24,98,98.8,92.6,93,8084,0
2008-06-25,93,93,87.6,88.4,16935,0
2008-06-26,87.2,88.4,76.4,78.2,25695,0
2008-06-27,78.2,83.2,76.6,81.4,33905,0
2008-06-30,81.4,85,79.2,79.2,9057,0
2008-07-01,78,83.4,78,80.6,10863,0
2008-07-02,79.6,79.6,75.8,77.4,13004,0
2008-07-03,76.6,77,70.4,75.4,6004,0
2008-07-07,75.4,84.4,75.2,79.2,8924,0
2008-07-08,78.4,87.4,78.2,87.2,6515,0
2008-07-09,87.8,93,86.4,86.4,6556,0
2008-07-10,85,89.4,84.6,88,13225,0
2008-07-11,86.4,87.8,78,78.4,10077,0
2008-07-14,79,94.2,78.6,86.8,17971,0
2008-07-15,86.2,87.2,84,85.4,10893,0
2008-07-16,84.6,89.2,82.6,86.4,11860,0
2008-07-17,87,91.6,85,91.6,6609,0
2008-07-18,89.6,92,85,88.4,6814,0
2008-07-21,88.8,95.4,88.4,95.2,4366,0
2008-07-22,89.2,99,88,98.4,8892,0
2008-07-23,96.4,105.8,96.2,96.4,8140,0
2008-07-24,101.2,101.2,88.7,89.4,10781,0
2008-07-25,92,95.2,89.4,92.4,6494,0
2008-07-28,90.6,91.4,85.8,88,6886,0
2008-07-29,88.2,95.4,87.2,93.6,4817,0
2008-07-30,93.8,93.8,90,93.6,5105,0
2008-07-31,93.4,98.6,88,92.6,8795,0
2008-08-01,94,99.8,91.4,95.4,4762,0
2008-08-04,95.2,99,92.6,96.4,5950,0
2008-08-05,94.4,103.4,94.4,102.4,10988,0
2008-08-06,102.4,108.2,101.2,108,7301,0
2008-08-07,110,114.4,74,110.2,34871,0
2008-08-08,107.2,119,107.2,118,16781,0
2008-08-11,120,134.8,117.6,134.4,34059,0
2008-08-12,134.8,140.2,130,134.6,25082,0
2008-08-13,131.8,142,131.8,140,29093,0
2008-08-14,140,140,133.4,139,12770,0
2008-08-15,140,140.6,126,137.2,14569,0
2008-08-18,139.4,139.4,136.4,138.2,23872,0
2008-08-19,137,138.6,129.2,133.2,14576,0
2008-08-20,131.4,138.6,129.6,136,16187,0
2008-08-21,135.4,147.8,135.2,141.8,24037,0
2008-08-22,142,147,140.6,143.6,11080,0
2008-08-25,143.8,150.6,143.2,146.6,19436,0
2008-08-26,148,154.6,145.6,150,20330,0
2008-08-27,149.8,160.8,149.6,154.8,30705,0
2008-08-28,157.2,158,153,157.2,25447,0
2008-08-29,157.6,160,153.4,154.2,21600,0
2008-09-02,154,159.4,153.2,153.8,22852,0
2008-09-03,154,163,154,159,22172,0
2008-09-04,158.6,159.8,138.2,147.6,25381,0
2008-09-05,146.8,157.4,143.4,155.8,37576,0
2008-09-08,159.8,168.2,154.8,163.8,39123,0
2008-09-09,166,166,149,149.8,17231,0
2008-09-10,149.8,157.6,147,155,19699,0
2008-09-11,154,159.4,149.6,159.4,22906,0
2008-09-12,158,165,153,165,21905,0
2008-09-15,158.2,159,136.4,143,19555,0
2008-09-16,139.6,149.6,133.2,138.2,57446,0
2008-09-17,135.4,135.4,127,132.4,32907,0
2008-09-18,133,138.6,120,122.6,27621,0
2008-09-19,118.2,156,118.2,154,37521,0
2008-09-22,153,154,140.6,149,17823,0
2008-09-23,147.6,150,136.8,137.2,10781,0
2008-09-24,137,148.6,135.8,136,15888,0
2008-09-25,136,142.2,132.6,138.8,11309,0
2008-09-26,135.6,139.2,130,139.2,8835,0
2008-09-29,132.2,134,120,124,18500,0
2008-09-30,127.8,134,122.2,128.8,14294,0
2008-10-01,125.6,138.4,124.2,132,15098,0
2008-10-02,131.2,133.2,121.8,125.8,13132,0
2008-10-03,126,127,114.4,115.2,13414,0
2008-10-06,109.6,113.2,101.2,109.4,11916,0
2008-10-07,107.4,108.8,91.2,94.4,17075,0
2008-10-08,92,97,82.8,90,15836,0
2008-10-09,89,109.4,88,88.4,12922,0
2008-10-10,86,95.2,75.8,82,13973,0
2008-10-13,85,121.4,85,105,22947,0
2008-10-14,106,106,93.4,98.6,22069,0
2008-10-15,97.8,104.4,90,94.6,13487,0
2008-10-16,95.4,126.4,88,112.4,36236,0
2008-10-17,108.6,119.8,105.8,114.8,16344,0
2008-10-20,116.4,132.4,112.2,132.4,22915,0
2008-10-21,131.4,131.4,101.2,104.6,23490,0
2008-10-22,102.6,122.6,95,110.2,50010,0
2008-10-23,111,113,94,103,16646,0
2008-10-24,97.6,101,91,92.8,13590,0
2008-10-27,87.6,94.6,80.8,82,8680,0
2008-10-28,84,89.2,78,78.2,23390,0
2008-10-29,78.8,80.6,65.2,69.4,21801,0
2008-10-30,69,80.2,69,75.6,27930,0
2008-10-31,75,85.2,72,77.8,14370,0
2008-11-03,77.8,84.4,76.6,77.8,7693,0
2008-11-04,79.2,85.2,79.2,82.4,14547,0
2008-11-05,81.6,85,80.8,81,5894,0
2008-11-06,80.8,82,77.4,79.4,3632,0
2008-11-07,79.6,83.8,77.6,82.8,7085,0
2008-11-10,81.4,89,79,82,4322,0
2008-11-11,78.2,78.8,73.8,73.8,23616,0
2008-11-12,72.4,72.4,53.6,54.6,8505,0
2008-11-13,55.8,56.2,49.2,52.2,14377,0
2008-11-14,52.8,53.2,39.6,39.8,13454,0
2008-11-17,39.6,40.4,22,22.6,54892,0
2008-11-18,24,30.6,24,25.2,58658,0
2008-11-19,25.4,26.4,21,21,26652,0
2008-11-20,19.8,25.2,19.8,20,17266,0
2008-11-21,20.4,21.6,18.2,19.4,17622,0
2008-11-24,20.4,26.4,20.4,22.6,18426,0
2008-11-25,25,25,23,24.4,15381,0
2008-11-26,24.2,25.8,23.6,24,8631,0
2008-11-28,25,25.2,23,23.8,4403,0
2008-12-01,22.8,23.8,14.8,14.8,20405,0
2008-12-02,15.2,17.8,14.8,16.8,18133,0
2008-12-03,16.6,18.2,16,16.2,12445,0
2008-12-04,17.8,18.58,16.2,16.6,5859,0
2008-12-05,19.2,19.2,16,16.6,22416,0
2008-12-08,17.2,21.4,16,16.6,16697,0
2008-12-09,16.6,18,16,16.6,20006,0
2008-12-10,16.6,18.4,15.6,18.4,9310,0
2008-12-11,17.2,18.4,14,14,13432,0
2008-12-12,16,16.6,14.2,16.2,20535,0
2008-12-15,16.2,17.6,14.6,14.8,8528,0
2008-12-16,15.2,16,14,15.6,15597,0
2008-12-17,14,15,13.6,13.8,8445,0
2008-12-18,14.6,15,13.8,13.8,9396,0
2008-12-19,14.4,16,13.2,14,12009,0
2008-12-22,14.6,15,13.6,14,10960,0
2008-12-23,14.4,14.4,13.2,13.2,6468,0
2008-12-24,13.4,14,13.2,13.6,3586,0
2008-12-26,13.6,14.4,13.6,14.4,6969,0
2008-12-29,14.4,14.4,13,13,12397,0
2008-12-30,13,14.2,12.6,12.8,15290,0
2008-12-31,13,14,12.6,13.2,9713,0
2009-01-02,13.2,13.6,12.8,13.2,9452,0
2009-01-05,13.1,15,12.84,13.8,8443,0
2009-01-06,13.2,14.4,13,13,17548,0
2009-01-07,13.6,15.14,12.6,12.6,14143,0
2009-01-08,13.2,19,12.4,18.4,114454,0
2009-01-09,18.8,18.8,15.2,15.6,35267,0
2009-01-12,15.8,17.6,13.6,13.8,21615,0
2009-01-13,13.8,15.6,13.5,14.6,14339,0
2009-01-14,14.2,14.8,13,14.4,10598,0
2009-01-15,14.6,14.6,11.6,13.6,13748,0
2009-01-16,14,15,13,13.6,5220,0
2009-01-20,13.2,13.2,11.6,11.6,7067,0
2009-01-21,11.6,13.4,11.6,13.4,5775,0
2009-01-22,14.6,14.6,12.8,13.2,5347,0
2009-01-23,13,13,11.4,12.6,5300,0
2009-01-26,12.8,13.2,11.6,11.8,5844,0
2009-01-27,11.8,12.8,11.8,12,2491,0
2009-01-28,11.8,12.8,11.8,12.4,2835,0
2009-01-29,12.4,12.8,11.4,11.4,3985,0
2009-01-30,12.4,13,9.4,9.8,10286,0
2009-02-02,10.4,11.6,9.6,10,7554,0
2009-02-03,10.4,14.2,10.4,13,15246,0
2009-02-04,12.6,14,12.54,12.6,5749,0
2009-02-05,12.6,12.6,11.4,12,6862,0
2009-02-06,12.2,14,12.2,13.6,7461,0
2009-02-09,14,14.4,13.2,14.2,6894,0
2009-02-10,14.8,14.8,12.4,13,5296,0
2009-02-11,13.2,14.4,12,12.2,5122,0
2009-02-12,12.2,14.4,11,12,5442,0
2009-02-13,12.2,13.2,11.2,11.4,6297,0
2009-02-17,11,12.48,10.6,11.4,5984,0
2009-02-18,11.8,12.8,11.8,12,7012,0
2009-02-19,12.4,12.4,11.6,12.2,5635,0
2009-02-20,12.8,13.56,12.4,12.4,8408,0
2009-02-23,12.6,13.37,12.4,12.4,10753,0
2009-02-24,12.8,13,11.6,13,5794,0
2009-02-25,13.4,13.4,12.4,13.2,8357,0
2009-02-26,13.2,13.6,13.2,13.6,11087,0
2009-02-27,14.27,14.4,13.4,13.8,7580,0
2009-03-02,13.8,14.2,13,14,4833,0
2009-03-03,13.2,14,6,11.4,5918,0
2009-03-04,11.6,11.8,11,11.8,2518,0
2009-03-05,11,11.2,10.2,10.2,2385,0
2009-03-06,10.6,12,10.6,11.4,1025,0
2009-03-09,11.8,12,10.4,10.4,3548,0
2009-03-10,10.8,11.6,10,10.8,5028,0
2009-03-11,10.8,13.2,10.8,12.6,6046,0
2009-03-12,12.6,13.2,11.4,11.8,4000,0
2009-03-13,11.8,12.2,10,10.8,4172,0
2009-03-16,11,12.2,10.8,11,2420,0
2009-03-17,12,12.8,11,12.8,3099,0
2009-03-18,12.8,13,12,12.2,3051,0
2009-03-19,12.4,12.4,10.8,11.4,2614,0
2009-03-20,11.4,13.05,11.4,13,4223,0
2009-03-23,13.4,13.4,12,12.8,2229,0
2009-03-24,12.4,12.8,11.6,11.8,1838,0
2009-03-25,12,12.6,11.48,12.4,2088,0
2009-03-26,12.78,13,12,12.8,3852,0
2009-03-27,12.4,12.8,12.2,12.2,1874,0
2009-03-30,12,12.8,12,12,1208,0
2009-03-31,12.8,13.4,12,13.4,5271,0
2009-04-01,13.2,13.6,11.2,12,5793,0
2009-04-02,13.8,13.8,13,13.4,5322,0
2009-04-03,12.2,13.6,12.2,13,3583,0
2009-04-06,13,13.2,12.6,12.6,1899,0
2009-04-07,12,13,11.2,11.2,6110,0
2009-04-08,12,12,11.6,12,5208,0
2009-04-09,11.8,13,11.6,12.8,6082,0
2009-04-13,12.8,15.6,12.8,15.2,11068,0
2009-04-14,14.6,15.8,13.6,14,8202,0
2009-04-15,14.2,15.58,14,15.4,5091,0
2009-04-16,17,18.4,16,17.8,12726,0
2009-04-17,18,19.8,18,18.8,12583,0
2009-04-20,18,19,16.2,17,9724,0
2009-04-21,17,17.8,17,17.4,3910,0
2009-04-22,17.2,18.2,16.8,17,5953,0
2009-04-23,17,17.77,17,17,3356,0
2009-04-24,17.4,17.8,16.2,16.6,3771,0
2009-04-27,16,16.4,15.2,15.4,5268,0
2009-04-28,14.6,15.44,14.2,14.6,4441,0
2009-04-29,15.4,16,14.8,15.6,8183,0
2009-04-30,15.2,16.6,15.2,16.6,5539,0
2009-05-01,16.6,16.6,15.2,15.8,5952,0
2009-05-04,16.2,17.4,16.2,17.4,6279,0
2009-05-05,17.8,19.6,17,18.4,14717,0
2009-05-06,18.4,18.4,15.8,16.8,16930,0
2009-05-07,17.4,17.6,15,15.2,10196,0
2009-05-08,15.6,16,15.2,16,7275,0
2009-05-11,16,17,16,16.2,9036,0
2009-05-12,16.4,16.6,16,16.2,3286,0
2009-05-13,16.2,16.2,14.6,14.8,8265,0
2009-05-14,15,15.2,14.4,14.6,4582,0
2009-05-15,14.6,15.8,13.6,14,7201,0
2009-05-18,14.6,14.6,14,14.4,4724,0
2009-05-19,16,16,13.8,13.8,8076,0
2009-05-20,14,14.39,13,13.2,9245,0
2009-05-21,13.8,13.8,11.6,12,13978,0
2009-05-22,12,13.2,12,12.8,3686,0
2009-05-26,12.6,14.4,12.6,14.4,12439,0
2009-05-27,14.8,15.2,13.4,13.8,12222,0
2009-05-28,14.49,15.4,14,15.4,6903,0
2009-05-29,16.6,16.6,14.4,14.4,14468,0
2009-06-01,14.8,17.6,14.8,17,18378,0
2009-06-02,17,24.8,17,22.6,61150,0
2009-06-03,24.6,24.6,20.2,21.2,28249,0
2009-06-04,21.2,30.6,20.6,29.4,49391,0
2009-06-05,33.8,44,31.2,35,117371,0
2009-06-08,31.4,34.8,30.2,31.4,21140,0
2009-06-09,31.4,32,27,28.6,33495,0
2009-06-10,29.8,29.8,27,27.6,23476,0
2009-06-11,27.2,31.6,26.8,27.4,26315,0
2009-06-12,26.6,27,24.6,25.8,20432,0
2009-06-15,24.6,28,21.2,23.8,23610,0
2009-06-16,24.6,25.6,24,24,25098,0
2009-06-17,23.2,23.4,21,22.4,12806,0
2009-06-18,22.2,22.8,21.8,22.2,5156,0
2009-06-19,22.6,23.8,22,22,15983,0
2009-06-22,21.8,22,18.8,19.4,23165,0
2009-06-23,20.2,20.6,19.4,19.8,9219,0
2009-06-24,20,26.8,20,23.4,28480,0
2009-06-25,23.4,26.8,23.4,24.8,22145,0
2009-06-26,24.2,24.8,20.4,21.2,110466,0
2009-06-29,21.8,23.2,21.8,22.2,14916,0
2009-06-30,22.4,23.2,22,22,5663,0
2009-07-01,21.6,22.4,21.6,21.6,3709,0
2009-07-02,21.8,22.6,21.6,21.8,11664,0
2009-07-06,22,22,20,20,12870,0
2009-07-07,20,21.4,20,20.2,7602,0
2009-07-08,20,20,16.8,17.2,17784,0
2009-07-09,17.8,18.6,16.8,17.4,10545,0
2009-07-10,18,19.4,17.4,17.6,6886,0
2009-07-13,18.2,18.2,17.6,17.8,3551,0
2009-07-14,18,18.4,17,18.4,4100,0
2009-07-15,18,19.4,17.2,17.2,5918,0
2009-07-16,17,17.4,16.4,16.59,8037,0
2009-07-17,16.6,17.4,16.6,17,2157,0
2009-07-20,17,18,17,17.81,3999,0
2009-07-21,17.6,17.8,17,17,2275,0
2009-07-22,17.2,17.8,17,17.6,3959,0
2009-07-23,17.2,18.4,17.02,17.6,5331,0
2009-07-24,18,19.8,17.6,19.4,5034,0
2009-07-27,19.8,23,19.8,21.4,24030,0
2009-07-28,21.6,22.8,20.6,22,12142,0
2009-07-29,23,23,20.4,20.8,7467,0
2009-07-30,21.8,22,20,20,6334,0
2009-07-31,20,21.6,20,21.6,5226,0
2009-08-03,22.2,25,20,23.6,31571,0
2009-08-04,24.2,35.6,24.2,33,143059,0
2009-08-05,28.6,28.6,24.4,27.4,78415,0
2009-08-06,27.4,27.4,22,22.6,50861,0
2009-08-07,23,25,22.6,23,24119,0
2009-08-10,22.8,23.2,22.2,22.6,8844,0
2009-08-11,22.4,22.8,20.2,21.4,19247,0
2009-08-12,21.8,21.8,20.8,21,11908,0
2009-08-13,21.6,22,21,21.2,8424,0
2009-08-14,22,22,20.8,20.8,5258,0
2009-08-17,20.8,20.8,18.8,19,15750,0
2009-08-18,20.6,21.2,19,20.4,10714,0
2009-08-19,20.8,21.6,20,21.2,8208,0
2009-08-20,21,21.4,20.2,20.2,11141,0
2009-08-21,19.7,23.8,19.7,22,20362,0
2009-08-24,23.6,25.6,20.8,21,45108,0
2009-08-25,22,23.2,21,21.6,13378,0
2009-08-26,22.6,23,21.6,22.6,10198,0
2009-08-27,22.6,24,21.6,22.6,29943,0
2009-08-28,23,23,21.8,22,7974,0
2009-08-31,22,22.6,22,22,11755,0
2009-09-01,22,22.2,21,21.2,10974,0
2009-09-02,21.2,21.3,20.6,21,5642,0
2009-09-03,22.4,22.4,20.6,20.6,3868,0
2009-09-04,21,21.4,21,21.2,3672,0
2009-09-08,20.8,21.4,20.4,21,7019,0
2009-09-09,20.6,21.6,20.6,21.2,4002,0
2009-09-10,21.4,22.2,20.8,21.4,11871,0
2009-09-11,21.4,22.8,21.4,22,9764,0
2009-09-14,22,22.2,21.6,21.8,5816,0
2009-09-15,22.6,24.8,22.4,23.6,30347,0
2009-09-16,25,28.8,24,25,60454,0
2009-09-17,27.2,29,26,28.8,49950,0
2009-09-18,28.8,29.2,26.4,29.2,25363,0
2009-09-21,29.2,29.2,27.2,28.2,17336,0
2009-09-22,28.8,28.8,26.6,26.6,7043,0
2009-09-23,26.2,29,26.2,27.45,6740,0
2009-09-24,27,27.4,25,27,15419,0
2009-09-25,26.6,26.6,25,25.8,6285,0
2009-09-28,25.4,27.2,25.4,25.8,4290,0
2009-09-29,25.6,27.4,25.6,26.6,3297,0
2009-09-30,27.4,28.4,26,26,4824,0
2009-10-01,25.8,26.8,25,25.2,5154,0
2009-10-02,24.6,24.6,19,22.2,35284,0
2009-10-05,23,23.04,21,22.2,6926,0
2009-10-06,22.8,23.4,22,22,6411,0
2009-10-07,22,22.4,21.4,21.6,6372,0
2009-10-08,23.2,26.8,23,26.4,37756,0
2009-10-09,25.6,26.8,23.6,25,16397,0
2009-10-12,26,26.4,25,25.4,7692,0
2009-10-13,25.2,25.8,25,25.4,2033,0
2009-10-14,27.2,27.2,24,24.6,10490,0
2009-10-15,24.6,25,23.2,23.2,10992,0
2009-10-16,23.6,23.6,22.4,22.4,8449,0
2009-10-19,22.6,22.8,22,22,10363,0
2009-10-20,23.4,23.4,22.2,22.2,9039,0
2009-10-21,22.2,22.6,21.8,21.8,7611,0
2009-10-22,21.6,23.6,21.6,23,11889,0
2009-10-23,22.8,23,22.4,22.6,4666,0
2009-10-26,23,23,20.4,20.4,20436,0
2009-10-27,20.4,20.8,19,19,16325,0
2009-10-28,20.4,21.4,19,19,11999,0
2009-10-29,20,22,19.4,20.4,9792,0
2009-10-30,21.4,21.4,18.2,19.4,14722,0
2009-11-02,20,20.8,18.4,18.4,9290,0
2009-11-03,18.2,19.2,18.03,18.4,4666,0
2009-11-04,18.4,20,18.4,19.8,10377,0
2009-11-05,21.2,21.2,19.72,20.2,11762,0
2009-11-06,18.6,18.8,14.8,14.8,64038,0
2009-11-09,16,16.2,15,15,21561,0
2009-11-10,15.98,17,14.4,14.4,17172,0
2009-11-11,15,15,12,13,31751,0
2009-11-12,12.4,13.2,11.8,11.8,22452,0
2009-11-13,12.46,12.46,11.6,11.6,15680,0
2009-11-16,12.4,12.8,11,11.2,22331,0
2009-11-17,11.8,11.8,9.6,10.8,30306,0
2009-11-18,11.4,11.4,9.93,10,19072,0
2009-11-19,10,11.2,10,10.4,18021,0
2009-11-20,11,11.6,11,11,13115,0
2009-11-23,11.2,17,11,13.4,35044,0
2009-11-24,13.4,14.4,13,13,17750,0
2009-11-25,11.8,13.2,10.76,11.22,25324,0
2009-11-27,11.2,11.69,10.4,11.2,4214,0
2009-11-30,10.8,11.6,10,10,12581,0
2009-12-01,10,10.6,10,10.2,18064,0
2009-12-02,10.4,11,10,10,11911,0
2009-12-03,11,11,9.79,9.8,31491,0
2009-12-04,9.8,10.4,9.8,10,7943,0
2009-12-07,10,10.4,10,10.2,5290,0
2009-12-08,10.2,10.6,10,10,6490,0
2009-12-09,10,10.4,10,10.2,4143,0
2009-12-10,10.2,10.4,10,10.2,7722,0
2009-12-11,10.6,10.6,10.2,10.58,8678,0
2009-12-14,10.58,14,10.58,12.82,33366,0
2009-12-15,15.2,18.8,13.6,17,93173,0
2009-12-16,15.2,17.4,15.2,16,24919,0
2009-12-17,16,16.2,14.2,14.4,11167,0
2009-12-18,15.4,15.4,14,14,6551,0
2009-12-21,14.6,14.8,13.6,14.4,3551,0
2009-12-22,15,15,14.4,14.4,4145,0
2009-12-23,13.8,16,13.6,15.4,10805,0
2009-12-24,15.4,16.19,15.4,15.8,2595,0
2009-12-28,15.6,17,15.6,17,7030,0
2009-12-29,17.2,17.4,16.8,16.8,9221,0
2009-12-30,14.4,16.8,14,16.8,7755,0
2009-12-31,17.4,17.4,15.2,15.2,4844,0
2010-01-04,16.2,17,15,17,3028,0
2010-01-05,17.8,17.8,15.62,15.8,3805,0
2010-01-06,15.78,16.2,15.78,16.2,2745,0
2010-01-07,16.2,16.4,15.8,16.4,3399,0
2010-01-08,17,17,15.8,16.6,9595,0
2010-01-11,16.2,16.8,16.2,16.4,8939,0
2010-01-12,16.2,16.8,16,16,7839,0
2010-01-13,16.4,16.4,16,16,2654,0
2010-01-14,16.4,16.8,16,16.8,6597,0
2010-01-15,16.8,20,16.2,19,19337,0
2010-01-19,19,19,17,17,22304,0
2010-01-20,17,17.6,15.8,16.2,12335,0
2010-01-21,17.8,17.8,16,17,6147,0
2010-01-22,17.6,17.6,16,16.2,4528,0
2010-01-25,16,17.4,16,17.2,5672,0
2010-01-26,17.4,17.4,16,16.2,2931,0
2010-01-27,16.2,16.6,16.2,16.24,1611,0
2010-01-28,17,17,16.03,16.3,1843,0
2010-01-29,16.4,18,16.1,16.2,8520,0
2010-02-01,16.8,17.2,16.6,16.6,1057,0
2010-02-02,17,17,16.2,16.4,5418,0
2010-02-03,16.22,17.4,16.21,17.2,3869,0
2010-02-04,16.8,17,16.4,16.4,7631,0
2010-02-05,16.2,16.4,16.03,16.04,1682,0
2010-02-08,16.6,16.6,16,16.38,1450,0
2010-02-09,16.4,16.4,15.8,16,2131,0
2010-02-10,15.82,16.4,15.8,16,2697,0
2010-02-11,15.9,16.6,15.6,16,1675,0
2010-02-12,15.81,16,15.4,15.8,1165,0
2010-02-16,15.8,16.2,15.8,15.8,1925,0
2010-02-17,15.8,16.6,15.8,16.4,2508,0
2010-02-18,15.8,16.4,15.6,15.8,3922,0
2010-02-19,12,16.4,12,16.4,4867,0
2010-02-22,16.4,17,16.4,16.8,3854,0
2010-02-23,16.8,16.8,16,16.4,1036,0
2010-02-24,16.6,16.6,16,16,441,0
2010-02-25,16,16.18,15.6,15.6,2200,0
2010-02-26,15.6,16,15.2,15.2,2471,0
2010-03-01,13.2,14.86,12.6,14.2,9031,0
2010-03-02,10.4,14,9.4,13.8,48984,0
2010-03-03,13.8,13.8,12.4,13.7,11552,0
2010-03-04,13.4,14.4,13,14.2,6399,0
2010-03-05,14,16,14,15.4,5553,0
2010-03-08,15.8,15.8,15.4,15.6,1456,0
2010-03-09,15.4,16,15,15.85,3234,0
2010-03-10,15.4,15.8,15.08,15.8,4190,0
2010-03-11,15.4,16,14.8,16,6890,0
2010-03-12,15.2,16.4,15.2,16.2,5961,0
2010-03-15,15.4,16.6,15.4,16.4,3780,0
2010-03-16,16.2,17.6,15,17,15105,0
2010-03-17,17,17.56,16.6,17,3023,0
2010-03-18,17.18,17.2,15.4,16,6602,0
2010-03-19,15.8,16,13.6,13.6,18351,0
2010-03-22,14.2,16.4,14.2,15.04,11487,0
2010-03-23,15.6,15.64,14.6,14.6,3611,0
2010-03-24,14.6,15.2,14.3,14.3,10811,0
2010-03-25,15.65,15.65,13.64,13.8,13292,0
2010-03-26,13.6,14,13,13.2,11544,0
2010-03-29,14,14,12,12.6,5559,0
2010-03-30,12.6,15.2,12.6,14.6,37919,0
2010-03-31,14.8,14.8,12,14.2,74499,0
2010-04-01,14.8,14.8,13.8,13.8,25447,0
2010-04-05,14,15.6,14,15,23028,0
2010-04-06,14.6,17.6,14.6,17.6,43181,0
2010-04-07,18,20,17.8,19.19,50818,0
2010-04-08,19.2,19.8,17.8,18.4,13538,0
2010-04-09,18.4,19.2,17.21,18.6,10210,0
2010-04-12,19,19,17,18.4,6922,0
2010-04-13,18.6,18.8,18.01,18.5,8028,0
2010-04-14,18,19,18,18.8,7718,0
2010-04-15,18.8,19.4,17.8,19,19966,0
2010-04-16,18.4,19.2,18.2,19,6469,0
2010-04-19,18.8,22,18.07,21.4,29912,0
2010-04-20,22.6,24.8,21.4,24.8,40455,0
2010-04-21,24.8,25,21,21,42289,0
2010-04-22,22,23.8,15,22.8,19937,0
2010-04-23,23,24.2,23,23.8,13662,0
2010-04-26,23.8,25.6,23.2,24.6,25881,0
2010-04-27,24.8,27,23.6,24,57970,0
2010-04-28,24,26.2,23.4,25.2,21438,0
2010-04-29,26.6,26.8,21,24,24171,0
2010-04-30,25.6,25.8,23,23.2,11428,0
2010-05-03,24,24.4,23.2,23.6,19061,0
2010-05-04,24,25.6,23,25.2,19234,0
2010-05-05,25,27.8,24.8,26.4,53974,0
2010-05-06,27.4,28,23,24.4,27104,0
2010-05-07,25.2,26.8,23.6,23.6,12547,0
2010-05-10,25,26.4,24,24,12884,0
2010-05-11,23.8,24.4,22,22.4,14451,0
2010-05-12,22,25.8,22,25,40397,0
2010-05-13,24.8,26,23.4,23.4,22103,0
2010-05-14,22.6,25.04,22.42,23.6,25884,0
2010-05-17,23.2,23.93,22.8,22.8,6171,0
2010-05-18,22.8,24,22.6,23,8973,0
2010-05-19,23,23.8,23,23.4,6436,0
2010-05-20,22.8,23.4,20.2,22,34446,0
2010-05-21,21.2,23.8,21.2,22.4,26419,0
2010-05-24,21.8,22.6,20.6,20.8,5889,0
2010-05-25,21.4,21.4,19.2,20,10742,0
2010-05-26,17.44,17.51,14.88,15.85,458385,0
2010-05-27,16.23,16.37,15.36,16.25,229747,0
2010-05-28,16.28,17.82,15.53,15.69,98341,0
2010-06-01,15.45,15.9,15.32,15.55,113237,0
2010-06-02,15.54,16,15.38,16,57041,0
2010-06-03,15.96,16.39,15.94,16.01,51007,0
2010-06-04,15.35,15.99,15.35,15.92,51641,0
2010-06-07,15.77,15.77,15.31,15.63,56868,0
2010-06-08,15.46,15.6,15.12,15.35,36364,0
2010-06-09,15.26,15.4,13.9,14,56159,0
2010-06-10,14.75,14.75,13.43,13.72,79974,0
2010-06-11,13.55,14,13.15,13.4,96449,0
2010-06-14,13.4,13.85,13.21,13.56,76398,0
2010-06-15,13.5,13.66,13.44,13.66,23828,0
2010-06-16,13.46,13.9,13.45,13.67,42774,0
2010-06-17,13.69,14,13.69,13.99,48648,0
2010-06-18,13.79,14.13,13.76,13.98,76936,0
2010-06-21,14.08,14.19,13.82,13.98,27050,0
2010-06-22,13.97,14.21,13.93,13.99,100760,0
2010-06-23,13.88,13.96,13.64,13.78,90500,0
2010-06-24,13.56,13.98,13.56,13.72,50684,0
2010-06-25,13.77,14.55,13.77,14.42,533747,0
2010-06-28,14.43,14.43,13.98,14.05,44749,0
2010-06-29,13.88,13.95,13.6,13.8,99420,0
2010-06-30,13.84,14.5,13.78,14.12,38711,0
2010-07-01,14.06,14.16,13.27,13.55,151423,0
2010-07-02,13.67,13.71,13.19,13.52,67585,0
2010-07-06,13.68,13.82,11.75,12.12,175174,0
2010-07-07,12.12,12.59,11.84,12.5,52029,0
2010-07-08,12.55,13.05,12.5,12.64,52460,0
2010-07-09,12.67,12.79,12.04,12.33,62324,0
2010-07-12,12.33,13.21,12.21,13.14,64592,0
2010-07-13,13.33,13.47,12.98,13.42,62743,0
2010-07-14,13.38,13.65,13.07,13.13,43661,0
2010-07-15,13.06,13.37,12.72,12.98,49398,0
2010-07-16,12.86,12.89,11.62,11.71,160578,0
2010-07-19,11.68,11.74,10.84,11.58,182406,0
2010-07-20,11.5,11.87,11.22,11.5,165871,0
2010-07-21,11.6,12.41,11.33,11.85,72638,0
2010-07-22,12,13.1,12,13.05,99109,0
2010-07-23,12.99,13.35,12.81,13.31,43894,0
2010-07-26,13.39,13.66,13.28,13.57,89291,0
2010-07-27,13.67,13.97,13.43,13.54,18110,0
2010-07-28,13.54,13.61,13.19,13.45,26594,0
2010-07-29,13.56,13.72,13.43,13.47,41206,0
2010-07-30,13.3,13.3,12.76,13.15,142584,0
2010-08-02,13.33,13.67,13.25,13.53,37926,0
2010-08-03,13.4,13.64,12.7,12.72,49841,0
2010-08-04,12.78,13.05,12.61,13.03,26862,0
2010-08-05,13.03,13.41,12.98,13.32,66935,0
2010-08-06,13.3,13.3,12.85,13.12,48188,0
2010-08-09,13.12,13.3,12.89,13.27,46496,0
2010-08-10,13.15,13.26,12.85,13,51894,0
2010-08-11,12.78,12.96,12.7,12.85,52786,0
2010-08-12,12.61,12.9,11.7,11.91,46534,0
2010-08-13,11.89,11.98,10.91,11.3,88354,0
2010-08-16,11.18,11.68,10.93,11.08,51338,0
2010-08-17,11.21,11.88,11.13,11.66,28156,0
2010-08-18,11.66,11.74,11.27,11.41,20503,0
2010-08-19,11.34,11.34,10.89,10.92,26281,0
2010-08-20,10.85,11.31,10.74,10.97,37833,0
2010-08-23,11.06,11.44,10.84,10.85,18710,0
2010-08-24,10.75,10.84,10.21,10.23,20185,0
2010-08-25,10.2,10.46,9.77,10.2,45497,0
2010-08-26,10.2,10.43,10.06,10.11,13518,0
2010-08-27,10.08,10.66,9.66,10.28,55472,0
2010-08-30,10.19,10.19,9.96,9.99,38495,0
2010-08-31,10,10.19,9.95,10.06,17393,0
2010-09-01,10.21,11.55,10.21,11.48,33821,0
2010-09-02,11.48,11.82,10.89,11.03,11660,0
2010-09-03,11.23,11.74,11.06,11.69,27937,0
2010-09-07,11.59,11.69,11.24,11.34,15113,0
2010-09-08,11.4,11.97,11.38,11.76,20904,0
2010-09-09,11.85,11.92,11.53,11.87,20658,0
2010-09-10,11.96,12.17,11.85,12.16,11256,0
2010-09-13,12.17,13,12.12,12.85,69792,0
2010-09-14,12.81,12.88,12.66,12.74,29282,0
2010-09-15,12.72,13.5,12.72,13.47,38203,0
2010-09-16,13.41,13.5,13.3,13.33,44968,0
2010-09-17,13.45,13.45,13.26,13.28,66718,0
2010-09-20,13.15,13.55,13.15,13.5,55713,0
2010-09-21,13.49,13.57,13.38,13.4,41923,0
2010-09-22,13.4,13.46,12.86,12.93,9510,0
2010-09-23,12.87,12.96,12.66,12.7,24431,0
2010-09-24,12.88,13.54,12.88,13.48,41378,0
2010-09-27,13.43,13.48,13.15,13.22,15613,0
2010-09-28,13.28,13.29,12.9,13.08,34304,0
2010-09-29,13.01,13.24,12.73,12.81,11266,0
2010-09-30,12.95,13.24,12.86,13.18,43979,0
2010-10-01,13.25,13.25,12.32,12.64,76763,0
2010-10-04,12.63,13.23,12.46,12.8,148313,0
2010-10-05,13.01,13.37,12.69,13.3,45977,0
2010-10-06,13.24,13.24,12.82,13.05,90283,0
2010-10-07,13.17,13.17,12.85,12.86,63189,0
2010-10-08,12.85,13.4,12.42,13.22,88367,0
2010-10-11,13.22,13.3,12.98,13.07,89041,0
2010-10-12,13,13.3,12.67,13.21,89089,0
2010-10-13,13.26,13.82,13.25,13.53,174651,0
2010-10-14,13.47,13.81,13.47,13.56,105838,0
2010-10-15,13.65,13.7,13.42,13.45,118814,0
2010-10-18,13.51,13.68,13.25,13.4,47455,0
2010-10-19,13.19,13.27,12.91,13.04,38078,0
2010-10-20,13.14,13.15,12.87,12.9,16327,0
2010-10-21,13.02,13.09,12.65,12.81,18892,0
2010-10-22,12.81,13.15,12.81,13.12,8625,0
2010-10-25,13.13,13.29,13.11,13.19,11949,0
2010-10-26,13.08,13.26,12.9,12.96,58022,0
2010-10-27,12.91,12.91,12.65,12.83,19431,0
2010-10-28,12.95,12.98,12.58,12.63,12466,0
2010-10-29,12.65,13.24,12.61,12.99,64734,0
2010-11-01,13.08,13.14,12.62,12.79,12522,0
2010-11-02,12.99,13.11,12.87,13.07,49919,0
2010-11-03,13.04,13.34,12.87,13.06,75761,0
2010-11-04,13.29,13.38,13.13,13.2,127182,0
2010-11-05,13.26,13.62,13.14,13.36,57171,0
2010-11-08,13.26,13.48,13.13,13.34,56520,0
2010-11-09,13.33,13.4,13.1,13.31,71338,0
2010-11-10,13.35,13.55,13.23,13.32,67326,0
2010-11-11,13.16,13.61,13.16,13.48,52078,0
2010-11-12,13.33,13.6,13.33,13.44,44011,0
2010-11-15,13.47,13.6,13.39,13.42,20358,0
2010-11-16,13.4,13.57,13.33,13.44,68644,0
2010-11-17,13.43,13.49,13.06,13.43,33502,0
2010-11-18,13.54,13.65,13.38,13.5,55173,0
2010-11-19,13.47,13.5,13.38,13.45,29489,0
2010-11-22,13.34,13.6,13.24,13.32,13542,0
2010-11-23,13.17,13.38,13.08,13.33,22504,0
2010-11-24,13.47,13.5,13.3,13.33,24932,0
2010-11-26,13.26,13.44,13.26,13.41,7400,0
2010-11-29,13.3,13.42,13.01,13.31,26110,0
2010-11-30,13.15,13.26,13.02,13.02,133849,0
2010-12-01,13.27,13.4,13.18,13.33,118278,0
2010-12-02,13.31,13.46,13.14,13.32,44554,0
2010-12-03,13.28,13.55,13.14,13.48,44126,0
2010-12-06,13.42,13.48,13.22,13.43,40261,0
2010-12-07,13.52,14.25,13.52,13.8,203500,0
2010-12-08,13.89,14,13.8,13.99,29103,0
2010-12-09,14.1,14.29,13.76,14.29,39635,0
2010-12-10,14.33,14.65,13.96,14.57,31199,0
2010-12-13,14.64,14.64,14.26,14.32,21295,0
2010-12-14,14.31,14.44,14.2,14.42,28055,0
2010-12-15,14.42,14.61,14.34,14.44,36179,0
2010-12-16,14.48,15.71,14.3,15.66,91353,0
2010-12-17,15.66,16.02,15.35,15.85,99369,0
2010-12-20,15.93,16.19,15.55,15.87,57552,0
2010-12-21,15.92,16,15.64,15.77,58305,0
2010-12-22,15.76,15.95,15.5,15.92,20378,0
2010-12-23,15.88,16.04,15.8,15.94,37901,0
2010-12-27,15.9,16.14,15.84,16.12,50295,0
2010-12-28,16.05,16.24,16,16.05,73582,0
2010-12-29,16.06,16.1,15.95,16.01,14213,0
2010-12-30,16,16.09,15.96,16.05,81097,0
2010-12-31,16.02,16.05,15.92,15.95,57577,0
2011-01-03,16.12,16.7,16.09,16.51,53279,0
2011-01-04,16.5,16.6,16.04,16.28,160268,0
2011-01-05,16.24,16.34,15.86,16.03,114487,0
2011-01-06,16,16.1,15.9,15.97,74794,0
2011-01-07,16.05,16.22,15.75,16.2,82605,0
2011-01-10,16.07,16.25,15.97,16.1,30954,0
2011-01-11,16.22,16.68,16.07,16.5,41509,0
2011-01-12,16.68,17.28,16.39,16.85,56210,0
2011-01-13,16.89,16.9,16.51,16.85,41592,0
2011-01-14,16.94,17.15,16.91,17.03,34844,0
2011-01-18,17.01,17.24,16.93,17.18,60638,0
2011-01-19,17.23,18.04,17.12,17.55,129734,0
2011-01-20,17.44,17.81,17.37,17.64,174785,0
2011-01-21,17.84,18.22,17.8,18.05,63869,0
2011-01-24,18.05,19.62,17.8,19.32,193277,0
2011-01-25,19.31,19.92,19.25,19.6,120244,0
2011-01-26,19.59,19.95,19.38,19.85,89729,0
2011-01-27,19.77,19.88,19.58,19.8,164637,0
2011-01-28,19.72,19.98,19.58,19.68,56904,0
2011-01-31,19.73,19.97,19.5,19.75,127144,0
2011-02-01,19.9,20.02,19.68,19.95,134605,0
2011-02-02,19.85,20.07,19.8,19.99,35385,0
2011-02-03,19.95,20.02,19.59,19.64,53569,0
2011-02-04,19.5,19.7,19.33,19.69,26248,0
2011-02-07,19.65,20.01,19.65,19.85,55268,0
2011-02-08,19.79,19.94,19.55,19.89,68484,0
2011-02-09,19.77,20,19.54,19.95,69398,0
2011-02-10,19.85,20.03,19.8,20.01,103377,0
2011-02-11,19.94,20.1,19.79,20.05,22736,0
2011-02-14,20.03,20.1,19.9,20,110218,0
2011-02-15,20.01,20.17,19.89,20.04,63912,0
2011-02-16,20,20.1,19.97,20.02,120823,0
2011-02-18,20.45,21.36,20.45,20.65,184464,0
2011-02-22,20.5,20.86,19.5,19.89,72544,0
2011-02-23,19.89,20.03,19.54,19.84,81542,0
2011-02-24,20.01,21.03,20.01,20.8,89206,0
2011-02-25,20.83,21.57,20.83,21.38,54467,0
2011-02-28,21.53,21.69,21.19,21.47,82347,0
2011-03-01,21.53,22.06,21.35,21.38,116944,0
2011-03-02,21.4,22.34,21.29,21.95,169757,0
2011-03-03,22.09,22.53,22.09,22.24,76939,0
2011-03-04,22.3,22.61,22.19,22.46,21699,0
2011-03-07,22.46,22.58,21.05,21.1,181267,0
2011-03-08,21.11,21.83,20.87,21.45,39005,0
2011-03-09,21.4,21.59,21.24,21.26,28625,0
2011-03-10,22.39,23.8,22.15,22.22,420378,0
2011-03-11,22.11,22.53,21.98,22.2,198788,0
2011-03-14,22.15,22.51,22.1,22.32,68063,0
2011-03-15,22.03,22.27,21.62,21.69,175815,0
2011-03-16,21.68,21.91,21.55,21.79,114369,0
2011-03-17,22.04,22.3,21.67,21.78,42410,0
2011-03-18,21.94,23.59,21.94,23.44,138528,0
2011-03-21,23.64,23.75,22.91,23.05,72505,0
2011-03-22,22.93,23.41,22.78,23.3,59206,0
2011-03-23,23.23,23.49,23,23.3,51978,0
2011-03-24,23.9,24,23.18,23.4,85423,0
2011-03-25,23.62,23.62,23.2,23.21,58538,0
2011-03-28,23.29,23.33,23.05,23.23,45397,0
2011-03-29,23.28,23.3,22.97,23.03,110237,0
2011-03-30,23.29,23.76,23.18,23.75,51762,0
2011-03-31,23.89,24.45,23.7,24.05,76586,0
2011-04-01,24.31,24.62,23.9,24.26,74529,0
2011-04-04,24.42,24.74,24.3,24.61,58770,0
2011-04-05,24.62,25.51,24.62,25.05,40615,0
2011-04-06,25.27,25.39,24.54,24.72,40456,0
2011-04-07,24.71,24.89,24.07,24.39,42667,0
2011-04-08,24.57,24.74,24.04,24.4,48869,0
2011-04-11,24.37,24.47,23.71,23.76,46343,0
2011-04-12,23.64,23.76,23.18,23.23,56366,0
2011-04-13,23.36,23.52,23.16,23.48,25225,0
2011-04-14,23.21,23.79,23.21,23.67,22705,0
2011-04-15,23.77,23.77,23.47,23.5,30607,0
2011-04-18,23.23,23.23,22.5,22.77,72508,0
2011-04-19,22.81,22.9,22.66,22.74,60346,0
2011-04-20,23.08,23.52,22.95,23.41,47981,0
2011-04-21,23.48,23.67,23.35,23.64,29148,0
2011-04-25,23.45,23.57,23.11,23.25,136642,0
2011-04-26,23.3,23.94,23.3,23.79,96590,0
2011-04-27,23.74,23.74,23.3,23.4,17627,0
2011-04-28,23.46,23.55,23.26,23.48,96698,0
2011-04-29,23.56,23.56,23.03,23.06,79648,0
2011-05-02,23.14,23.15,22.76,22.89,50743,0
2011-05-03,22.87,23.09,22.59,23.01,58799,0
2011-05-04,23.01,23.3,22.82,23,85398,0
2011-05-05,22,22,19.67,20.1,534305,0
2011-05-06,20.28,20.44,20.03,20.22,194444,0
2011-05-09,20.29,20.67,20.01,20.57,197102,0
2011-05-10,20.64,21.48,20.63,21.26,80476,0
2011-05-11,21.14,21.37,20.61,20.62,47869,0
2011-05-12,20.51,20.94,20.21,20.49,84940,0
2011-05-13,20.59,20.69,19.89,20.02,67765,0
2011-05-16,19.93,19.93,19.58,19.66,73683,0
2011-05-17,19.63,19.87,18.87,19.13,130174,0
2011-05-18,19.14,19.58,18.7,19.56,104775,0
2011-05-19,19.67,20.14,19.65,19.97,94895,0
2011-05-20,19.89,19.89,19.49,19.49,58945,0
2011-05-23,19.08,19.09,18.75,18.77,78518,0
2011-05-24,18.87,18.94,18.66,18.73,44098,0
2011-05-25,18.71,19.44,18.71,19.22,43732,0
2011-05-26,19.19,20.06,19.19,20.06,69979,0
2011-05-27,20.15,20.17,19.7,19.75,66355,0
2011-05-31,19.99,20.87,19.95,20.78,96136,0
2011-06-01,20.74,20.82,19.69,19.83,95872,0
2011-06-02,19.89,20.24,19.4,19.52,50443,0
2011-06-03,19.42,20.05,19.03,19.42,69362,0
2011-06-06,19.67,20.46,19.67,19.95,71329,0
2011-06-07,20.04,20.46,19.82,19.92,50199,0
2011-06-08,19.86,20.45,19.67,19.69,64232,0
2011-06-09,19.8,20.11,19.73,19.85,72188,0
2011-06-10,19.77,19.89,19.07,19.18,45908,0
2011-06-13,19.34,19.61,19.08,19.14,49789,0
2011-06-14,19.43,19.72,19.25,19.54,51499,0
2011-06-15,19.27,19.43,18.37,18.92,103172,0
2011-06-16,18.9,19.27,18.5,18.82,70530,0
2011-06-17,18.95,19,18.41,18.45,69452,0
2011-06-20,18.36,19.02,18.28,18.86,21743,0
2011-06-21,19.04,19.47,19.04,19.41,176968,0
2011-06-22,19.33,19.7,18.91,18.96,39665,0
2011-06-23,18.53,18.66,17.91,18,101203,0
2011-06-24,18.05,18.46,17.68,17.94,415211,0
2011-06-27,18.02,18.35,17.58,18.28,46497,0
2011-06-28,18.34,18.7,17.96,18.13,57889,0
2011-06-29,18.25,18.26,17.85,18.18,40550,0
2011-06-30,18.24,18.8,18.24,18.55,35507,0
2011-07-01,18.55,19.07,18.55,18.72,185936,0
2011-07-05,18.71,18.75,18.56,18.73,24892,0
2011-07-06,18.62,18.75,18.5,18.53,33082,0
2011-07-07,18.75,19,18.64,18.97,68810,0
2011-07-08,18.67,18.99,18.67,18.86,26142,0
2011-07-11,18.53,18.58,18.24,18.52,31701,0
2011-07-12,18.28,18.53,17.86,18,27199,0
2011-07-13,18.09,18.46,18.06,18.22,29535,0
2011-07-14,18.19,18.23,17.69,17.76,20530,0
2011-07-15,17.81,17.89,17.61,17.73,21148,0
2011-07-18,17.67,17.8,16.79,17.06,24770,0
2011-07-19,17.26,17.45,17.09,17.42,18587,0
2011-07-20,17.47,17.68,17.34,17.61,15245,0
2011-07-21,17.74,18.14,17.65,18.03,25557,0
2011-07-22,18.02,18.24,17.89,17.94,35682,0
2011-07-25,17.76,17.87,17.63,17.72,18819,0
2011-07-26,17.65,17.65,16.93,16.97,31070,0
2011-07-27,16.92,16.98,15.8,16.04,116777,0
2011-07-28,16,16.48,15.97,16.42,34099,0
2011-07-29,16.13,16.41,16.08,16.34,61066,0
2011-08-01,16.62,16.89,15.79,16.07,37427,0
2011-08-02,15.93,16.28,15.47,15.47,46079,0
2011-08-03,15.48,15.73,14.89,15.3,109985,0
2011-08-04,15.01,15.01,14.12,14.13,90436,0
2011-08-05,14.41,14.5,13.45,14.04,37540,0
2011-08-08,13.46,13.63,12.2,12.2,81852,0
2011-08-09,12.73,13,11.08,12.96,124884,0
2011-08-10,12.44,13.41,12.4,12.84,127678,0
2011-08-11,12.93,13.22,12.18,12.78,137024,0
2011-08-12,12.92,13.26,12.45,13.18,338710,0
2011-08-15,13.67,14.77,13.67,13.91,60355,0
2011-08-16,13.64,13.88,13.41,13.61,49586,0
2011-08-17,13.72,14.5,13.67,14.41,33593,0
2011-08-18,13.85,14.15,13.52,13.62,63336,0
2011-08-19,13.22,13.93,13.2,13.57,44633,0
2011-08-22,13.98,14.06,13.17,13.49,58844,0
2011-08-23,13.58,14.48,13.51,14.3,53160,0
2011-08-24,14.28,14.54,14.16,14.5,19891,0
2011-08-25,14.73,14.83,13.7,13.76,49827,0
2011-08-26,13.63,14.31,13.34,14.22,35513,0
2011-08-29,14.42,14.64,14.27,14.46,34864,0
2011-08-30,14.31,14.58,14.25,14.4,20520,0
2011-08-31,14.47,14.52,13.74,14.16,51561,0
2011-09-01,14.19,14.53,13.55,13.67,48655,0
2011-09-02,13.34,13.39,12.6,12.77,44829,0
2011-09-06,12.24,12.9,12.16,12.48,27745,0
2011-09-07,12.75,13.46,12.69,13.38,48991,0
2011-09-08,13.24,13.49,13.11,13.13,40454,0
2011-09-09,12.93,12.93,12.15,12.27,46876,0
2011-09-12,12,12.29,11.75,12.02,47598,0
2011-09-13,12.06,12.25,11.68,12.19,38386,0
2011-09-14,12.35,12.77,12.01,12.71,28374,0
2011-09-15,12.92,12.99,12.59,12.8,14551,0
2011-09-16,12.85,12.97,12.66,12.97,43080,0
2011-09-19,12.61,12.92,12.32,12.66,29027,0
2011-09-20,12.76,12.76,11.89,11.89,48803,0
2011-09-21,11.96,12.04,11.25,11.33,49301,0
2011-09-22,10.8,11.22,10.35,10.65,55230,0
2011-09-23,10.64,11.32,10.64,11.06,15350,0
2011-09-26,11.2,11.54,10.7,11.46,29220,0
2011-09-27,11.8,12.44,11.5,11.6,46238,0
2011-09-28,11.62,11.62,10.66,10.68,64357,0
2011-09-29,11,11.03,10.03,10.9,35820,0
2011-09-30,10.61,10.67,10.02,10.47,80273,0
2011-10-03,10.35,10.56,9.68,9.68,75943,0
2011-10-04,9.61,11.04,9.6,10.66,92882,0
2011-10-05,10.58,10.7,10.23,10.24,30168,0
2011-10-06,10.18,10.61,9.81,10.45,129467,0
2011-10-07,10.51,10.69,9.87,9.96,30401,0
2011-10-10,10.23,10.74,10.2,10.43,51305,0
2011-10-11,10.35,10.51,10.27,10.42,38138,0
2011-10-12,10.55,10.65,10.05,10.1,96070,0
2011-10-13,10.05,10.31,10.05,10.22,28975,0
2011-10-14,10.28,10.37,10.1,10.19,50729,0
2011-10-17,10.08,10.19,9.66,9.71,39720,0
2011-10-18,9.8,10.14,9.64,9.98,68590,0
2011-10-19,9.92,10.17,9.41,9.53,94412,0
2011-10-20,9.5,9.55,8.76,9.06,71763,0
2011-10-21,9.27,9.3,9.02,9.19,34842,0
2011-10-24,9.15,9.76,8.99,9.67,63846,0
2011-10-25,9.61,9.61,9.29,9.34,40275,0
2011-10-26,9.53,9.95,9.32,9.8,74688,0
2011-10-27,10.3,10.69,10.08,10.57,107847,0
2011-10-28,10.58,10.8,10.51,10.64,73330,0
2011-10-31,10.49,10.78,10.13,10.36,242559,0
2011-11-01,9.98,10.4,9.85,10.03,132048,0
2011-11-02,10.28,10.35,10.08,10.25,59184,0
2011-11-03,10.45,10.51,10.26,10.32,79139,0
2011-11-04,10.2,10.32,10.06,10.29,39027,0
2011-11-07,10.29,10.47,10,10.18,42968,0
2011-11-08,10.28,10.61,10.01,10.51,57305,0
2011-11-09,10.02,10.22,9.11,9.4,164690,0
2011-11-10,9.63,9.65,9.26,9.37,61535,0
2011-11-11,9.45,9.45,8.86,8.99,74643,0
2011-11-14,8.91,8.93,8.38,8.45,46420,0
2011-11-15,8.4,8.54,8.17,8.3,86678,0
2011-11-16,8.14,8.66,8.14,8.25,39313,0
2011-11-17,8.23,8.37,7.83,7.89,71877,0
2011-11-18,7.92,8.05,7.83,7.94,54716,0
2011-11-21,7.71,7.77,7.6,7.7,56476,0
2011-11-22,7.66,7.74,7.52,7.7,63530,0
2011-11-23,7.57,7.61,7.07,7.08,64583,0
2011-11-25,7.02,7.05,6.97,6.97,32654,0
2011-11-28,7.43,7.49,7.2,7.32,29780,0
2011-11-29,7.31,7.32,6.87,6.97,31636,0
2011-11-30,7.42,7.46,6.93,7.41,119594,0
2011-12-01,7.37,7.62,7.24,7.45,47458,0
2011-12-02,7.6,7.84,7.53,7.57,41928,0
2011-12-05,7.57,7.75,7.32,7.46,53662,0
2011-12-06,7.43,7.57,7.27,7.44,34286,0
2011-12-07,7.39,7.57,7.36,7.48,56836,0
2011-12-08,7.33,7.56,7.31,7.39,54831,0
2011-12-09,7.46,7.7,7.21,7.25,110021,0
2011-12-12,7.07,7.25,6.99,7.16,57379,0
2011-12-13,7.28,7.28,6.82,6.9,51407,0
2011-12-14,6.82,6.99,6.72,6.82,46646,0
2011-12-15,6.98,6.98,6.8,6.84,53857,0
2011-12-16,6.84,6.84,6.71,6.71,112914,0
2011-12-19,6.76,6.82,6.35,6.36,44715,0
2011-12-20,6.59,6.65,6.47,6.52,50351,0
2011-12-21,6.47,6.54,6.3,6.45,30936,0
2011-12-22,6.5,6.89,6.49,6.81,159637,0
2011-12-23,6.81,7.06,6.81,6.89,65302,0
2011-12-27,6.88,6.96,6.71,6.8,45375,0
2011-12-28,6.75,6.76,6.6,6.63,60015,0
2011-12-29,6.67,6.75,6.3,6.41,47736,0
2011-12-30,6.4,6.6,6.31,6.54,62788,0
2012-01-03,6.77,6.99,6.7,6.79,82455,0
2012-01-04,6.72,6.86,6.6,6.78,76831,0
2012-01-05,6.72,6.9,6.72,6.77,24121,0
2012-01-06,6.76,6.83,6.71,6.75,33071,0
2012-01-09,6.8,6.85,6.64,6.72,62313,0
2012-01-10,6.75,6.85,6.65,6.66,65980,0
2012-01-11,6.68,6.7,6.64,6.65,46871,0
2012-01-12,6.68,6.72,6.61,6.67,86782,0
2012-01-13,6.61,6.72,6.61,6.66,71070,0
2012-01-17,6.75,6.75,6.2,6.41,100055,0
2012-01-18,6.42,6.83,6.42,6.72,76253,0
2012-01-19,6.75,6.82,6.62,6.64,84126,0
2012-01-20,6.62,6.79,6.62,6.7,108887,0
2012-01-23,6.75,7.21,6.7,6.8,94535,0
2012-01-24,6.79,6.83,6.67,6.78,115009,0
2012-01-25,6.79,7.16,6.73,7.07,177968,0
2012-01-26,7.1,8.78,7.1,8.44,182580,0
2012-01-27,8.46,8.6,8.18,8.4,127351,0
2012-01-30,8.31,8.81,8.31,8.72,87090,0
2012-01-31,8.81,8.9,8.53,8.73,99956,0
2012-02-01,8.87,9.16,8.84,9,146175,0
2012-02-02,9.01,9.07,8.95,8.99,100167,0
2012-02-03,9.12,9.5,9.08,9.38,57029,0
2012-02-06,9.3,9.53,9.3,9.51,46867,0
2012-02-07,9.51,9.56,9.36,9.55,60297,0
2012-02-08,9.58,9.84,9.57,9.83,33589,0
2012-02-09,9.79,9.83,9.12,9.33,65283,0
2012-02-10,9.19,9.37,8.88,8.88,67434,0
2012-02-13,9.02,9.42,8.8,9.42,60153,0
2012-02-14,9.37,9.39,8.96,9.31,54167,0
2012-02-15,9.25,9.34,8.79,8.81,55101,0
2012-02-16,8.78,9.13,8.74,9.05,29007,0
2012-02-17,9.09,9.28,8.98,9.01,53971,0
2012-02-21,8.93,9.05,8.76,8.79,81419,0
2012-02-22,8.74,9.07,8.72,8.9,33789,0
2012-02-23,8.95,9.07,8.82,9.03,63515,0
2012-02-24,9.03,9.07,8.9,9,32668,0
2012-02-27,8.94,9.18,8.87,9,44761,0
2012-02-28,9,9.05,8.25,8.36,403787,0
2012-02-29,8.4,8.45,7.97,8.02,119555,0
2012-03-01,8.13,8.34,8.02,8.05,56520,0
2012-03-02,8.12,8.17,7.67,7.71,52374,0
2012-03-05,7.77,8.04,7.73,7.89,32814,0
2012-03-06,7.77,7.86,7.35,7.37,45984,0
2012-03-07,7.48,7.59,7.35,7.56,26594,0
2012-03-08,7.64,7.75,7.59,7.66,36272,0
2012-03-09,7.68,7.9,7.63,7.73,36647,0
2012-03-12,7.73,7.94,7.73,7.93,60887,0
2012-03-13,8.01,8.53,8,8.25,178393,0
2012-03-14,8.3,8.31,6.75,6.77,614249,0
2012-03-15,6.8,6.8,6.65,6.68,126536,0
2012-03-16,6.69,6.82,6.62,6.7,138681,0
2012-03-19,6.7,7.16,6.69,7.02,181960,0
2012-03-20,6.95,6.95,6.73,6.76,107389,0
2012-03-21,6.79,6.79,6.62,6.64,149821,0
2012-03-22,6.53,6.56,6.42,6.56,59621,0
2012-03-23,6.53,6.75,6.44,6.6,91944,0
2012-03-26,6.69,6.78,6.63,6.72,63128,0
2012-03-27,6.74,6.77,6.5,6.61,47280,0
2012-03-28,6.58,6.63,6.42,6.61,88669,0
2012-03-29,6.53,6.6,6.42,6.5,23221,0
2012-03-30,6.57,6.61,6.45,6.45,18897,0
2012-04-02,6.44,6.67,6.35,6.67,58311,0
2012-04-03,6.65,6.8,6.42,6.44,33360,0
2012-04-04,6.35,6.44,6.09,6.13,155223,0
2012-04-05,6.2,6.34,6.1,6.15,33519,0
2012-04-09,6.05,6.06,5.85,5.9,85058,0
2012-04-10,5.84,5.85,5.29,5.32,155016,0
2012-04-11,5.39,5.48,5.31,5.39,159764,0
2012-04-12,5.41,5.77,5.41,5.62,97370,0
2012-04-13,5.57,5.64,5.35,5.48,58599,0
2012-04-16,5.51,5.6,5.4,5.45,37135,0
2012-04-17,5.5,5.5,5.44,5.45,45056,0
2012-04-18,5.4,5.62,5.31,5.34,84415,0
2012-04-19,5.34,5.45,5.18,5.25,51290,0
2012-04-20,5.33,5.41,5.23,5.27,29012,0
2012-04-23,5.2,5.27,5.05,5.06,80052,0
2012-04-24,5.07,5.13,5.05,5.07,50981,0
2012-04-25,5.16,5.16,4.89,4.94,66908,0
2012-04-26,4.91,4.96,4.82,4.88,39777,0
2012-04-27,4.87,4.87,4.47,4.71,765419,0
2012-04-30,4.74,4.92,4.66,4.7,74323,0
2012-05-01,4.71,5.02,4.65,4.88,295168,0
2012-05-02,4.84,4.92,4.52,4.76,1244396,0
2012-05-03,4.75,4.88,4.57,4.65,92529,0
2012-05-04,4.6,4.6,4.27,4.33,113031,0
2012-05-07,4.32,4.4,4.16,4.17,145784,0
2012-05-08,4.14,4.18,4.05,4.15,133807,0
2012-05-09,3.88,4.07,3.6,3.99,240702,0
2012-05-10,3.8,4.31,3.8,4.2,373794,0
2012-05-11,4.13,4.2,4.01,4.07,116199,0
2012-05-14,4,4.05,3.87,4.03,77939,0
2012-05-15,4.02,4.02,3.86,3.92,105508,0
2012-05-16,3.95,4.05,3.8,3.94,144364,0
2012-05-17,3.91,4.08,3.85,3.9,83268,0
2012-05-18,3.89,3.91,3.83,3.89,72177,0
2012-05-21,3.93,4.11,3.93,3.99,50939,0
2012-05-22,3.99,4.15,3.94,3.96,78424,0
2012-05-23,3.91,3.94,3.8,3.88,55353,0
2012-05-24,3.9,3.9,3.62,3.68,83948,0
2012-05-25,3.67,3.77,3.67,3.71,37621,0
2012-05-29,3.78,3.91,3.78,3.82,61805,0
2012-05-30,3.77,3.9,3.73,3.76,32305,0
2012-05-31,3.78,3.78,3.5,3.6,178091,0
2012-06-01,3.51,3.6,3.35,3.5,107027,0
2012-06-04,3.5,3.6,3.46,3.5,94153,0
2012-06-05,3.5,3.63,3.5,3.61,73486,0
2012-06-06,3.58,3.71,3.58,3.71,36400,0
2012-06-07,3.77,3.87,3.62,3.66,100642,0
2012-06-08,3.66,3.66,3.54,3.6,176107,0
2012-06-11,3.66,3.67,3.58,3.6,103642,0
2012-06-12,3.61,3.61,3.5,3.51,58678,0
2012-06-13,3.52,3.52,3.5,3.5,96923,0
2012-06-14,3.5,3.65,3.35,3.37,84363,0
2012-06-15,3.39,3.44,3.15,3.17,118722,0
2012-06-18,3.16,3.19,2.95,2.96,145108,0
2012-06-19,2.96,3,2.65,2.73,209969,0
2012-06-20,2.78,2.87,2.65,2.67,325357,0
2012-06-21,2.67,2.75,2.64,2.65,229782,0
2012-06-22,2.66,2.93,2.66,2.79,1326228,0
2012-06-25,2.84,2.96,2.78,2.88,141956,0
2012-06-26,2.88,2.93,2.72,2.72,107179,0
2012-06-27,2.83,2.83,2.65,2.8,46520,0
2012-06-28,2.79,2.85,2.7,2.79,42313,0
2012-06-29,2.85,3.09,2.85,2.9,62025,0
2012-07-02,2.91,3.03,2.83,3.02,51356,0
2012-07-03,3.18,3.65,3.08,3.52,133649,0
2012-07-05,3.49,3.6,3.46,3.55,82365,0
2012-07-06,3.49,3.78,3.48,3.66,93520,0
2012-07-09,3.65,3.78,3.56,3.58,85900,0
2012-07-10,3.64,3.65,3.45,3.52,58005,0
2012-07-11,3.51,3.7,3.51,3.56,27038,0
2012-07-12,3.56,3.56,3.5,3.52,28148,0
2012-07-13,3.53,3.69,3.53,3.62,33708,0
2012-07-16,3.57,3.64,3.5,3.6,31400,0
2012-07-17,3.66,3.66,3.43,3.46,27967,0
2012-07-18,3.47,3.56,3.44,3.49,21547,0
2012-07-19,3.53,3.56,3.44,3.51,6523,0
2012-07-20,3.52,3.55,3.49,3.49,5300,0
2012-07-23,3.45,3.64,3.45,3.59,37772,0
2012-07-24,3.6,3.74,3.52,3.55,17464,0
2012-07-25,3.56,3.56,3.42,3.43,15350,0
2012-07-26,3.42,3.49,2.98,3.14,171265,0
2012-07-27,3.12,3.43,3.02,3.35,32612,0
2012-07-30,3.33,3.33,3.11,3.19,52685,0
2012-07-31,3.16,3.21,3.1,3.12,42031,0
2012-08-01,3.15,3.24,3.13,3.15,26724,0
2012-08-02,3.14,3.21,3.07,3.18,23564,0
2012-08-03,3.23,3.36,3.16,3.34,22850,0
2012-08-06,3.34,3.34,3.02,3.17,49638,0
2012-08-07,3.41,3.58,3.38,3.5,112724,0
2012-08-08,3.49,3.6,3.49,3.57,60566,0
2012-08-09,3.58,3.65,3.58,3.62,39192,0
2012-08-10,3.62,3.75,3.62,3.74,17099,0
2012-08-13,3.74,3.75,3.66,3.74,12282,0
2012-08-14,3.74,4.28,3.73,4.04,63049,0
2012-08-15,4,4.03,3.9,4,42676,0
2012-08-16,3.96,4.05,3.94,3.94,13441,0
2012-08-17,4,4.08,4,4.04,96987,0
2012-08-20,4.06,4.1,4.01,4.06,26311,0
2012-08-21,4.07,4.24,4.07,4.14,16509,0
2012-08-22,4.17,4.33,4.17,4.22,22819,0
2012-08-23,4.21,4.34,4.21,4.25,33707,0
2012-08-24,4.21,4.34,4.16,4.25,60146,0
2012-08-27,4.22,4.27,4.16,4.25,6772,0
2012-08-28,4.27,4.35,4.26,4.29,15210,0
2012-08-29,4.33,4.35,4.25,4.26,112688,0
2012-08-30,4.3,4.35,4.22,4.35,16699,0
2012-08-31,4.41,4.46,4.25,4.43,31514,0
2012-09-04,4.45,4.47,4.13,4.22,61404,0
2012-09-05,4.19,4.34,4.07,4.23,11881,0
2012-09-06,4.3,4.34,4.15,4.16,15633,0
2012-09-07,4.17,4.43,4.17,4.38,23409,0
2012-09-10,4.41,4.5,4.33,4.33,11616,0
2012-09-11,4.39,4.51,4.31,4.44,33683,0
2012-09-12,4.4,4.49,4.4,4.46,12395,0
2012-09-13,4.43,4.43,4.22,4.25,71621,0
2012-09-14,4.27,4.32,4.17,4.22,71922,0
2012-09-17,4.2,4.21,4.08,4.17,39100,0
2012-09-18,4.15,4.19,3.92,4.03,41468,0
2012-09-19,4.03,4.03,3.79,3.83,48231,0
2012-09-20,3.84,3.97,3.84,3.86,1916,0
2012-09-21,3.89,4.12,3.8,4.12,44106,0
2012-09-24,4.03,4.03,3.93,3.96,15186,0
2012-09-25,3.95,3.97,3.75,3.76,22550,0
2012-09-26,3.71,3.86,3.57,3.71,25278,0
2012-09-27,3.72,3.77,3.69,3.69,3241,0
2012-09-28,3.67,3.67,3.43,3.5,74825,0
2012-10-01,3.48,3.52,3.34,3.52,84454,0
2012-10-02,3.48,3.71,3.48,3.65,5845,0
2012-10-03,3.65,3.65,3.47,3.53,6826,0
2012-10-04,3.53,3.53,3.41,3.49,34700,0
2012-10-05,3.53,3.53,3.41,3.5,7485,0
2012-10-08,3.5,3.64,3.48,3.6,33932,0
2012-10-09,3.57,3.57,3.44,3.49,10495,0
2012-10-10,3.47,3.58,3.45,3.49,18244,0
2012-10-11,3.52,3.54,3.5,3.5,6374,0
2012-10-12,3.51,3.59,3.51,3.57,1475,0
2012-10-15,3.6,3.66,3.52,3.6,16931,0
2012-10-16,3.64,3.64,3.47,3.5,9233,0
2012-10-17,3.55,3.65,3.52,3.55,7900,0
2012-10-18,3.53,3.61,3.26,3.35,37366,0
2012-10-19,3.3,3.52,3.17,3.47,38177,0
2012-10-22,3.45,3.55,3.37,3.41,8561,0
2012-10-23,3.41,3.44,3.21,3.35,90560,0
2012-10-24,3.31,3.31,3.2,3.24,5099,0
2012-10-25,3.27,3.27,3.2,3.2,7672,0
2012-10-26,3.22,3.3,3.2,3.2,6845,0
2012-10-31,3.2,3.24,3.15,3.17,5211,0
2012-11-01,3.16,3.26,3.13,3.22,39198,0
2012-11-02,3.2,3.33,3.18,3.24,12563,0
2012-11-05,3.32,3.59,3.25,3.49,32377,0
2012-11-06,3.27,3.35,3.2,3.28,64104,0
2012-11-07,3.25,3.35,3.13,3.16,57256,0
2012-11-08,3.2,3.26,3.13,3.15,6806,0
2012-11-09,3.12,3.28,3.1,3.14,20910,0
2012-11-12,3.11,3.27,3.03,3.18,7920,0
2012-11-13,3.11,3.18,3.09,3.18,5746,0
2012-11-14,3.15,3.25,3.09,3.22,11308,0
2012-11-15,3.16,3.22,3.04,3.04,14916,0
2012-11-16,3.14,3.17,3.05,3.09,36200,0
2012-11-19,3.09,3.11,3.03,3.09,9734,0
2012-11-20,3.1,3.22,3.1,3.15,61909,0
2012-11-21,3.11,3.19,3.07,3.09,10605,0
2012-11-26,3.05,3.05,3.01,3.01,9545,0
2012-11-27,3.04,3.07,2.99,2.99,5397,0
2012-11-28,2.98,3.11,2.98,3.04,75149,0
2012-11-29,3.01,3.01,2.95,2.95,1545,0
2012-11-30,3.04,3.05,2.95,3,5390,0
2012-12-03,3,3.06,2.99,3.06,18376,0
2012-12-05,3.06,3.2,2.95,3.2,36890,0
2012-12-06,3.17,3.23,3.06,3.23,17975,0
2012-12-07,3.15,3.2,3.09,3.18,20467,0
2012-12-10,3.15,3.2,3.14,3.2,14036,0
2012-12-11,3.17,3.17,3.04,3.16,15409,0
2012-12-12,3.12,3.12,3.03,3.1,19196,0
2012-12-13,3.08,3.17,3.06,3.17,10501,0
2012-12-14,3.17,3.25,3.07,3.19,49144,0
2012-12-17,3.2,3.21,3.13,3.18,11864,0
2012-12-18,3.14,3.21,3.08,3.21,20414,0
2012-12-19,3.22,3.22,3.08,3.12,7668,0
2012-12-20,3.12,3.18,3.06,3.18,35731,0
2012-12-21,3.07,3.28,3.06,3.25,30445,0
2012-12-24,3.18,3.19,3.08,3.11,6283,0
2012-12-26,3.09,3.16,3.07,3.1,9779,0
2012-12-27,3.07,3.07,3.02,3.06,20100,0
2012-12-28,3.02,3.17,3.02,3.05,6370,0
2012-12-31,3.05,3.11,3.03,3.05,4400,0
2013-01-02,3.09,3.19,3.06,3.19,13716,0
2013-01-03,3.18,3.26,3.15,3.22,32595,0
2013-01-04,3.27,3.65,3.25,3.6,56231,0
2013-01-07,3.65,3.72,3.56,3.7,36606,0
2013-01-08,3.64,3.74,3.6,3.71,16384,0
2013-01-09,3.75,4,3.75,3.99,149310,0
2013-01-10,3.99,4.13,3.98,4.1,56930,0
2013-01-11,4.15,4.2,4.08,4.17,56619,0
2013-01-14,4.1,4.21,3.99,4.14,9147,0
2013-01-15,4.06,4.11,3.97,4.07,38874,0
2013-01-16,4.07,4.28,4.07,4.16,17455,0
2013-01-17,4.19,4.32,4.14,4.24,21618,0
2013-01-18,4.25,4.3,4.22,4.25,8663,0
2013-01-22,4.29,4.4,4.29,4.38,18486,0
2013-01-23,4.4,4.47,4.4,4.45,11600,0
2013-01-24,4.43,4.45,4.38,4.38,9716,0
2013-01-25,4.43,4.48,4.4,4.48,5795,0
2013-01-28,4.35,4.52,4.35,4.49,30146,0
2013-01-29,4.53,4.53,4.36,4.4,20459,0
2013-01-30,4.35,4.35,4.19,4.24,22967,0
2013-01-31,4.2,4.29,4.1,4.2,23159,0
2013-02-01,4.18,4.18,4.1,4.14,1646,0
2013-02-04,4.12,4.14,4.02,4.13,16487,0
2013-02-05,4.14,4.32,4.14,4.16,7024,0
2013-02-06,4.16,4.29,3.97,4.15,5952,0
2013-02-07,4.08,4.22,4.08,4.15,1700,0
2013-02-08,4.12,4.15,4.1,4.1,8120,0
2013-02-11,4.11,4.11,3.98,4.03,25957,0
2013-02-12,4.03,4.12,4.03,4.08,16962,0
2013-02-13,4.04,4.12,4.04,4.1,11250,0
2013-02-14,4.02,4.16,4,4.16,456712,0
2013-02-15,4.16,4.63,4.16,4.61,25430,0
2013-02-19,4.66,5.44,4.66,5.37,155227,0
2013-02-20,5.33,5.35,5.01,5.11,40128,0
2013-02-21,5.04,5.19,5,5.13,30263,0
2013-02-22,5.03,5.21,5.03,5.11,27873,0
2013-02-25,5.19,5.41,5.17,5.26,26446,0
2013-02-26,5.18,5.49,5.16,5.17,36516,0
2013-02-27,5.17,5.35,5.15,5.25,13001,0
2013-02-28,5.4,5.4,5.07,5.09,13366,0
2013-03-01,5.07,5.2,5.07,5.2,6082,0
2013-03-04,5.28,5.3,5.13,5.25,24909,0
2013-03-05,5.22,5.4,5.18,5.35,14012,0
2013-03-06,5.35,5.99,5.35,5.75,59739,0
2013-03-07,5.81,5.96,5.6,5.84,25836,0
2013-03-08,5.8,6.05,5.5,5.62,44648,0
2013-03-11,5.62,5.72,5.25,5.36,58232,0
2013-03-12,5.25,5.68,4.88,5.58,83361,0
2013-03-13,5.6,5.72,5.47,5.53,91600,0
2013-03-14,5.39,5.75,5.39,5.68,120086,0
2013-03-15,5.66,6,5.65,5.9,96406,0
2013-03-18,5.8,5.98,5.67,5.93,21935,0
2013-03-19,5.84,5.92,5.65,5.74,23987,0
2013-03-20,5.74,5.81,5.69,5.71,5741,0
2013-03-21,5.66,5.68,5.51,5.58,10410,0
2013-03-22,5.66,5.73,5.51,5.52,36769,0
2013-03-25,5.59,5.62,5.37,5.48,16548,0
2013-03-26,5.57,5.57,5.45,5.49,21846,0
2013-03-27,5.44,5.5,5.44,5.48,8100,0
2013-03-28,5.5,5.5,5.43,5.44,80882,0
2013-04-01,5.39,5.58,5.39,5.53,42820,0
2013-04-02,5.5,5.54,5.44,5.5,34200,0
2013-04-03,5.45,5.49,5.33,5.42,12159,0
2013-04-04,5.51,5.51,5.37,5.47,84212,0
2013-04-05,5.39,5.42,5.35,5.41,8961,0
2013-04-08,5.49,5.59,5.46,5.54,187108,0
2013-04-09,5.56,6.8,5.52,6.69,554836,0
2013-04-10,6.63,7.8,6.63,7.42,331538,0
2013-04-11,7.74,8.97,7.5,7.8,591253,0
2013-04-12,7.85,8.25,7.83,8,174631,0
2013-04-15,8.17,8.4,7.8,7.93,172573,0
2013-04-16,8,8.3,7.98,8.2,116508,0
2013-04-17,8.2,8.22,7.73,8.04,84990,0
2013-04-18,8.12,8.12,7.81,7.92,71375,0
2013-04-19,7.89,8.07,7.86,7.97,54629,0
2013-04-22,8.07,8.59,7.94,8.58,220618,0
2013-04-23,8.63,8.96,8.47,8.88,190587,0
2013-04-24,8.78,9.14,8.65,8.96,152362,0
2013-04-25,9.09,9.49,9,9.26,197822,0
2013-04-26,9.34,9.58,9.23,9.58,112118,0
2013-04-29,9.55,9.99,9.55,9.78,106821,0
2013-04-30,9.85,10,9.34,9.49,183490,0
2013-05-01,9.43,9.47,9.05,9.2,106728,0
2013-05-02,9.2,9.65,9.16,9.34,85057,0
2013-05-03,9.59,9.63,9.33,9.5,94764,0
2013-05-06,9.6,9.77,9.41,9.54,126402,0
2013-05-07,9.6,9.8,9.47,9.77,98822,0
2013-05-08,9.75,9.75,8.59,9.34,224748,0
2013-05-09,8.88,9.5,8.88,9.39,90745,0
2013-05-10,9.31,9.57,9.3,9.4,40644,0
2013-05-13,9.23,9.44,9.23,9.31,113400,0
2013-05-14,9.35,9.52,9.27,9.48,72411,0
2013-05-15,9.32,9.45,8.95,9.19,130936,0
2013-05-16,9.11,9.21,8.99,9,94091,0
2013-05-17,8.95,9.24,8.9,9.22,56451,0
2013-05-20,9.25,9.4,8.95,9.13,76683,0
2013-05-21,9.15,9.15,8.8,9.05,64305,0
2013-05-22,9.09,9.42,8.9,9.05,276397,0
2013-05-23,8.98,9.45,8.76,9.31,87767,0
2013-05-24,9.3,9.5,9.04,9.5,29282,0
2013-05-28,9.55,9.93,9.36,9.61,308182,0
2013-05-29,9.66,9.8,9.55,9.6,91034,0
2013-05-30,9.6,9.93,9.56,9.93,153203,0
2013-05-31,9.93,9.93,9.63,9.87,127982,0
2013-06-03,9.87,10.16,9.82,9.89,183752,0
2013-06-04,10.03,10.06,9.64,9.85,129725,0
2013-06-05,9.87,10.05,9.51,9.64,68535,0
2013-06-06,9.6,9.6,9.4,9.49,46763,0
2013-06-07,9.47,9.75,9.37,9.46,70120,0
2013-06-10,9.55,9.87,9.53,9.79,89912,0
2013-06-11,9.73,9.87,9.61,9.75,78127,0
2013-06-12,9.84,9.84,9.67,9.73,58886,0
2013-06-13,9.74,9.85,9.71,9.83,63784,0
2013-06-14,9.87,10.19,9.79,10.1,144626,0
2013-06-17,10.12,11.07,10.03,10.85,488711,0
2013-06-18,10.97,11.23,10.77,10.85,239590,0
2013-06-19,10.89,10.99,10.7,10.75,124897,0
2013-06-20,10.6,10.66,10.22,10.46,153508,0
2013-06-21,10.5,10.84,10.28,10.29,287216,0
2013-06-24,10.29,10.3,9.05,9.61,277499,0
2013-06-25,9.68,9.88,9.31,9.66,113536,0
2013-06-26,9.71,9.84,9.59,9.64,160661,0
2013-06-27,9.72,9.86,9.58,9.84,123286,0
2013-06-28,9.85,10.39,9.76,10.18,1132177,0
2013-07-01,10.25,10.63,10.12,10.59,286224,0
2013-07-02,10.64,11.25,10.6,11.16,234943,0
2013-07-03,11.15,11.45,10.93,11.4,115456,0
2013-07-05,11.45,12.14,11.42,12.05,175883,0
2013-07-08,12.05,12.1,11.7,11.89,229354,0
2013-07-09,11.9,12,11.65,11.9,138812,0
2013-07-10,11.9,11.98,11.59,11.9,131003,0
2013-07-11,12,12.05,11.97,12.03,123891,0
2013-07-12,12.03,12.25,11.96,12.17,153677,0
2013-07-15,12.2,12.7,12.2,12.44,295966,0
2013-07-16,12.5,12.94,12.41,12.69,148768,0
2013-07-17,12.77,12.95,12.57,12.87,70336,0
2013-07-18,12.96,13.05,12.79,12.99,140873,0
2013-07-19,13.02,13.5,13.02,13.39,118115,0
2013-07-22,13.39,13.69,13.26,13.59,116523,0
2013-07-23,13.6,14.04,13.55,13.8,124087,0
2013-07-24,13.85,13.92,13.51,13.75,109454,0
2013-07-25,13.69,13.92,13.5,13.74,194538,0
2013-07-26,13.73,13.79,13.25,13.29,188544,0
2013-07-29,13.21,13.21,11.82,12.33,280406,0
2013-07-30,12.32,12.43,11.88,12.08,105982,0
2013-07-31,12.1,12.4,11.82,12.38,205784,0
2013-08-01,12.4,12.53,12.01,12.48,118053,0
2013-08-02,11.75,12.06,11.49,11.61,262446,0
2013-08-05,11.61,11.69,11.27,11.56,222572,0
2013-08-06,11.59,11.74,11.26,11.58,149903,0
2013-08-07,11.57,11.57,11.13,11.29,74184,0
2013-08-08,11.3,11.33,10.95,11.06,64214,0
2013-08-09,11,11.25,10.93,11.21,56704,0
2013-08-12,11.07,11.09,10.39,10.65,180561,0
2013-08-13,10.64,10.8,10.52,10.75,91704,0
2013-08-14,10.77,10.79,10.21,10.42,131444,0
2013-08-15,10.27,10.47,10.1,10.17,195251,0
2013-08-16,10.13,10.52,9.95,10.03,169223,0
2013-08-19,10.06,10.45,10.06,10.17,98042,0
2013-08-20,10.19,10.62,10.16,10.56,101897,0
2013-08-21,10.54,10.65,10.25,10.51,81270,0
2013-08-22,10.52,11.15,10.51,10.95,107468,0
2013-08-23,10.95,10.96,10.61,10.69,44325,0
2013-08-26,10.69,11.42,10.69,11.23,92730,0
2013-08-27,11.17,11.21,10.6,10.75,137607,0
2013-08-28,10.78,11.33,10.78,11.29,45081,0
2013-08-29,11.29,11.74,11.18,11.55,62042,0
2013-08-30,11.58,11.61,10.7,10.8,89790,0
2013-09-03,10.94,11.32,10.56,10.86,82288,0
2013-09-04,10.88,11.15,10.66,10.96,54302,0
2013-09-05,10.95,11.03,10.87,10.89,46601,0
2013-09-06,10.91,11.02,10.58,10.84,79517,0
2013-09-09,10.86,11.25,10.76,11.23,53712,0
2013-09-10,11.24,11.42,10.91,11.24,55700,0
2013-09-11,11.19,11.33,10.92,11.27,46173,0
2013-09-12,11.21,11.24,10.39,10.75,75555,0
2013-09-13,10.78,10.99,10.78,10.96,22392,0
2013-09-16,11.07,11.29,10.8,10.82,25670,0
2013-09-17,10.8,11,10.65,10.96,37193,0
2013-09-18,10.93,11.05,10.46,10.96,68313,0
2013-09-19,10.98,11.1,10.71,11.08,38154,0
2013-09-20,11.15,11.23,10.82,11.14,71440,0
2013-09-23,11.14,11.16,10.61,11.01,55979,0
2013-09-24,10.99,11.21,10.9,11.12,78626,0
2013-09-25,11.13,11.4,11.13,11.32,28033,0
2013-09-26,11.38,11.53,11.28,11.52,47537,0
2013-09-27,11.47,11.72,11.44,11.61,43730,0
2013-09-30,11.49,11.61,11.18,11.59,68143,0
2013-10-01,11.54,11.54,11.32,11.42,19271,0
2013-10-02,11.29,11.73,11.14,11.64,60762,0
2013-10-03,11.64,11.64,10.98,11.33,62871,0
2013-10-04,11.3,11.69,11.21,11.61,20336,0
2013-10-07,11.46,11.47,11.15,11.39,61250,0
2013-10-08,11.36,11.45,10.88,11.16,49468,0
2013-10-09,11.21,11.22,10.95,11.02,32434,0
2013-10-10,11.24,11.54,11.24,11.54,31083,0
2013-10-11,11.47,11.65,11.32,11.63,26563,0
2013-10-14,11.57,11.97,11.45,11.91,35695,0
2013-10-15,11.89,11.98,11.47,11.57,48189,0
2013-10-16,11.74,12.5,11.74,12.06,1128613,0
2013-10-17,12.04,12.93,12.04,12.75,82197,0
2013-10-18,12.89,12.97,12.52,12.79,95975,0
2013-10-21,12.77,12.87,12.46,12.6,56350,0
2013-10-22,12.62,12.78,12.56,12.63,38416,0
2013-10-23,12.56,12.6,12.3,12.57,56255,0
2013-10-24,12.57,12.62,12.28,12.44,31487,0
2013-10-25,12.48,12.76,12.42,12.48,30293,0
2013-10-28,12.47,12.47,11.16,12.04,205788,0
2013-10-29,12.04,12.28,11.9,12.28,24664,0
2013-10-30,12.33,12.33,11.83,12.15,42800,0
2013-10-31,12.11,12.15,11.81,11.99,107978,0
2013-11-01,11.97,12.25,11.95,12.14,55297,0
2013-11-04,12.23,12.25,11.99,12.17,53842,0
2013-11-05,12.12,12.12,11.87,11.9,50299,0
2013-11-06,12,12.14,11.8,12.07,55654,0
2013-11-07,12.11,13.4,12.11,13.13,324835,0
2013-11-08,13.02,13.44,12.7,13.14,123013,0
2013-11-11,13.02,13.12,12.84,12.97,51391,0
2013-11-12,12.95,13.08,12.78,12.92,35110,0
2013-11-13,12.81,13.17,12.78,12.95,57626,0
2013-11-14,12.98,13.02,12.76,12.94,46942,0
2013-11-15,12.97,13.2,12.58,12.98,78251,0
2013-11-18,13.08,13.27,12.92,12.99,46054,0
2013-11-19,13.14,13.35,12.5,12.71,58491,0
2013-11-20,12.81,13.2,12.72,12.92,37791,0
2013-11-21,13.02,13.3,13,13.13,46013,0
2013-11-22,13.17,13.31,12.96,12.98,34902,0
2013-11-25,13.16,13.16,12.79,12.83,23496,0
2013-11-26,12.82,13.15,12.82,13.03,54131,0
2013-11-27,13.1,13.12,12.78,13.11,41331,0
2013-11-29,13.22,13.34,13.11,13.19,37004,0
2013-12-02,13.19,13.37,12.9,13.14,152495,0
2013-12-03,13.08,13.4,13.08,13.29,36156,0
2013-12-04,13.27,13.97,13.11,13.79,105350,0
2013-12-05,13.72,14.21,13.33,14,66426,0
2013-12-06,14.1,14.12,13.77,13.82,40067,0
2013-12-09,13.88,13.98,13.35,13.59,50725,0
2013-12-10,13.47,13.8,13.31,13.57,37911,0
2013-12-11,13.55,13.66,13.41,13.6,39889,0
2013-12-12,13.57,13.91,13.47,13.72,36322,0
2013-12-13,13.74,13.95,13.65,13.83,16737,0
2013-12-16,13.85,14.22,13.83,14.15,83681,0
2013-12-17,14.15,14.19,13.78,13.99,42628,0
2013-12-18,14.08,14.22,13.94,14.21,31168,0
2013-12-19,14.18,14.2,14.07,14.16,28209,0
2013-12-20,14.24,15.08,14.22,14.97,117998,0
2013-12-23,14.99,16.01,14.84,16.01,76837,0
2013-12-24,15.92,16.22,15.7,15.79,26979,0
2013-12-26,15.92,16.23,15.78,15.96,33573,0
2013-12-27,16.02,16.14,15.54,15.68,42683,0
2013-12-30,15.66,15.88,15.3,15.41,18991,0
2013-12-31,15.54,17.27,15.54,16.49,500309,0
2014-01-02,16.48,16.7,15.47,16.28,114347,0
2014-01-03,16.27,17.84,16.27,17.62,94491,0
2014-01-06,17.65,17.93,16.98,17.18,102808,0
2014-01-07,17.29,17.47,16.82,16.84,84109,0
2014-01-08,17.12,17.12,16.03,16.57,105834,0
2014-01-09,16.62,16.84,16.24,16.45,40296,0
2014-01-10,16.89,16.99,16.46,16.84,72034,0
2014-01-13,16.87,16.94,16.39,16.63,50161,0
2014-01-14,16.66,16.94,16.59,16.76,49850,0
2014-01-15,16.75,17.04,16.73,16.95,65296,0
2014-01-16,16.88,17,16.51,16.94,57874,0
2014-01-17,16.97,17,16.73,16.88,81229,0
2014-01-21,16.91,17.13,16.68,16.94,71333,0
2014-01-22,16.99,17.01,16.76,17,72619,0
2014-01-23,16.89,17,16.4,16.72,112408,0
2014-01-24,16.57,16.75,15.87,16.14,136938,0
2014-01-27,16.2,16.71,15.94,16.24,117368,0
2014-01-28,16.3,16.61,16.16,16.54,54479,0
2014-01-29,16.32,16.8,16.32,16.54,65076,0
2014-01-30,16.61,16.86,16.55,16.74,95894,0
2014-01-31,16.44,16.88,16.44,16.76,110000,0
2014-02-03,16.75,16.95,16.02,16.1,91301,0
2014-02-04,16.09,16.19,15.65,15.98,77596,0
2014-02-05,15.84,15.89,14.71,15.27,123359,0
2014-02-06,15.25,15.71,15.01,15.1,59333,0
2014-02-07,15.16,15.8,15.1,15.74,42187,0
2014-02-10,15.65,15.82,15.44,15.8,107648,0
2014-02-11,15.8,16.24,15.57,15.98,76302,0
2014-02-12,16.18,16.78,15.85,15.97,77945,0
2014-02-13,15.82,16.53,15.61,15.96,40481,0
2014-02-14,15.94,16.27,15.82,16.1,50537,0
2014-02-18,16.13,16.29,15.9,16.09,51429,0
2014-02-19,16,16.15,15.8,15.9,45901,0
2014-02-20,16,16.09,15.66,16.05,50227,0
2014-02-21,16.13,16.38,15.87,16.2,40999,0
2014-02-24,16.17,16.35,15.8,15.81,36193,0
2014-02-25,15.77,15.97,15.71,15.82,34336,0
2014-02-26,15.9,16.18,15.9,16.02,17366,0
2014-02-27,15.93,16,15.62,15.88,37861,0
2014-02-28,15.94,16.23,15.63,15.75,63943,0
2014-03-03,15.5,16.18,15.46,16.08,47667,0
2014-03-04,16.17,16.98,16.17,16.95,131228,0
2014-03-05,17.55,17.99,17.16,17.71,85169,0
2014-03-06,17.67,17.81,17.52,17.59,63468,0
2014-03-07,17.83,17.83,17.25,17.42,31272,0
2014-03-10,17.3,17.52,16.8,17.43,53731,0
2014-03-11,17.37,17.63,16.92,17.02,37098,0
2014-03-12,16.87,16.87,16.22,16.37,51553,0
2014-03-13,16.37,16.37,15.65,15.85,65733,0
2014-03-14,15.71,16.09,15.18,15.85,46181,0
2014-03-17,15.94,16.13,15.38,15.66,83784,0
2014-03-18,15.63,16.02,15.63,15.93,24057,0
2014-03-19,15.86,15.94,15.21,15.36,34150,0
2014-03-20,15.37,15.64,15.3,15.44,17790,0
2014-03-21,15.48,16.55,15.22,16.48,121311,0
2014-03-24,16.6,16.63,15.5,16,63142,0
2014-03-25,16.05,16.06,14.92,15.67,83096,0
2014-03-26,15.84,15.84,15.22,15.33,74100,0
2014-03-27,15.38,15.67,15.06,15.3,52271,0
2014-03-28,15.31,15.79,15.1,15.28,32012,0
2014-03-31,15.29,16.44,15.29,16.05,57794,0
2014-04-01,16.04,16.08,15.27,15.52,63418,0
2014-04-02,15.48,15.64,15.18,15.29,38632,0
2014-04-03,15.35,15.46,15,15.08,33255,0
2014-04-04,15.16,15.29,14.25,14.59,65157,0
2014-04-07,14.57,14.58,13.6,13.95,129187,0
2014-04-08,13.9,14.36,13.65,13.92,81149,0
2014-04-09,14.08,14.08,13.75,13.88,82284,0
2014-04-10,13.88,13.9,13.5,13.56,142641,0
2014-04-11,13.39,13.55,13.2,13.42,71349,0
2014-04-14,13.5,13.63,13.26,13.29,61527,0
2014-04-15,13.34,13.42,12.69,13.17,107785,0
2014-04-16,13.28,13.55,13.26,13.48,47611,0
2014-04-17,13.5,13.74,13.35,13.35,51327,0
2014-04-21,13.35,13.59,13.28,13.44,49886,0
2014-04-22,13.43,13.5,13.25,13.41,52878,0
2014-04-23,13.41,13.45,13.18,13.31,128268,0
2014-04-24,13.25,13.3,13.13,13.16,53542,0
2014-04-25,13.05,13.06,12.72,12.79,60910,0
2014-04-28,12.88,13.46,12.88,13.26,75738,0
2014-04-29,13.4,13.4,12.86,13.09,48856,0
2014-04-30,12.99,13.5,12.99,13.5,62349,0
2014-05-01,13.42,13.67,13.05,13.5,68823,0
2014-05-02,13.47,13.54,13.12,13.28,64165,0
2014-05-05,13.14,13.23,12.88,13.07,45454,0
2014-05-06,12.95,12.99,12.3,12.54,66784,0
2014-05-07,12.5,12.53,12.05,12.32,43721,0
2014-05-08,12.25,12.56,11.84,12,53717,0
2014-05-09,11.64,13.25,11.2,13.03,109527,0
2014-05-12,13.04,13.38,12.92,13.2,44932,0
2014-05-13,13.17,13.17,12.62,12.86,93278,0
2014-05-14,12.86,12.88,12.54,12.6,72880,0
2014-05-15,12.49,12.49,12.21,12.35,96390,0
2014-05-16,12.35,12.37,12.13,12.33,52564,0
2014-05-19,12.34,12.53,12.3,12.5,54430,0
2014-05-20,12.42,12.51,12.26,12.41,105928,0
2014-05-21,12.42,12.57,12.29,12.51,64510,0
2014-05-22,12.5,12.72,12.41,12.6,26863,0
2014-05-23,12.63,12.98,12.5,12.95,32885,0
2014-05-27,13.08,13.7,13.05,13.61,68338,0
2014-05-28,13.57,13.66,13.38,13.51,57142,0
2014-05-29,13.31,14.04,13.31,14.03,49021,0
2014-05-30,14.07,14.14,13.6,13.78,69073,0
2014-06-02,13.73,13.86,13.38,13.78,60324,0
2014-06-03,13.67,14.09,13.6,14,60490,0
2014-06-04,13.98,13.99,13.69,13.79,64297,0
2014-06-05,13.86,14.53,13.75,14.36,81900,0
2014-06-06,14.44,15.08,14.44,14.77,87099,0
2014-06-09,14.71,15.95,14.69,15.77,172681,0
2014-06-10,15.63,16.01,15.45,15.71,67400,0
2014-06-11,15.58,15.62,15.29,15.53,53792,0
2014-06-12,15.55,15.69,15.43,15.63,239235,0
2014-06-13,15.64,15.65,15.36,15.52,55522,0
2014-06-16,15.4,15.41,14.88,15.2,65753,0
2014-06-17,15.16,15.26,14.75,14.84,78261,0
2014-06-18,14.83,15.04,14.77,14.98,56314,0
2014-06-19,15.07,15.2,14.93,15.06,36749,0
2014-06-20,15.1,15.14,14.92,15.05,73364,0
2014-06-23,15.04,15.04,14.22,14.76,106149,0
2014-06-24,14.72,14.91,14.16,14.24,75056,0
2014-06-25,14.02,14.52,13.98,14.21,67480,0
2014-06-26,14.24,14.24,13.42,13.94,101269,0
2014-06-27,13.81,13.92,13.5,13.86,108333,0
2014-06-30,13.65,14.12,13.47,13.96,230467,0
2014-07-01,14,14.63,14,14.2,103428,0
2014-07-02,14.13,14.17,13.94,14.04,77100,0
2014-07-03,14.1,14.28,14.07,14.25,17395,0
2014-07-07,14.17,14.28,13.76,14.05,87231,0
2014-07-08,14.02,14.02,13.54,13.81,100117,0
2014-07-09,13.8,13.86,13.58,13.78,66846,0
2014-07-10,13.46,13.81,13.39,13.66,49141,0
2014-07-11,13.59,13.72,13.44,13.51,83270,0
2014-07-14,13.6,13.61,13.21,13.5,58329,0
2014-07-15,13.55,13.55,13.18,13.35,66814,0
2014-07-16,13.46,13.46,13.02,13.1,45115,0
2014-07-17,13.08,13.7,13.08,13.58,107742,0
2014-07-18,13.54,13.58,13.27,13.49,92706,0
2014-07-21,13.34,13.46,13.15,13.17,45970,0
2014-07-22,13.2,13.38,13.1,13.38,77801,0
2014-07-23,13.39,13.46,13.14,13.37,65043,0
2014-07-24,13.39,13.6,13.39,13.49,61369,0
2014-07-25,13.44,13.44,13.19,13.4,55066,0
2014-07-28,13.41,13.41,13.11,13.16,63210,0
2014-07-29,13.15,13.35,13.07,13.16,56732,0
2014-07-30,13.24,13.24,13.01,13.16,81377,0
2014-07-31,13.05,13.12,12.95,13,93396,0
2014-08-01,13.06,13.1,12.7,12.82,44925,0
2014-08-04,12.82,12.99,12.7,12.81,75113,0
2014-08-05,12.71,13.38,12.64,13.27,75602,0
2014-08-06,13.36,14.48,13.36,14.14,108499,0
2014-08-07,14.15,14.36,14.06,14.21,31650,0
2014-08-08,14.19,14.31,14.11,14.16,46957,0
2014-08-11,14.21,14.44,14.04,14.27,56674,0
2014-08-12,14.22,14.34,14,14.02,36881,0
2014-08-13,14.06,14.23,14.02,14.16,24114,0
2014-08-14,14.15,14.31,14.15,14.25,28155,0
2014-08-15,14.41,14.68,14.2,14.44,59757,0
2014-08-18,14.53,14.76,14.53,14.66,27312,0
2014-08-19,14.65,14.75,14.53,14.54,17108,0
2014-08-20,14.5,14.52,14.22,14.3,34939,0
2014-08-21,14.23,14.5,14.16,14.42,34352,0
2014-08-22,14.41,14.94,14.33,14.83,25425,0
2014-08-25,14.97,14.98,14.75,14.81,19053,0
2014-08-26,14.81,15.89,14.67,15.49,39267,0
2014-08-27,15.56,15.57,14.94,15.03,23072,0
2014-08-28,14.88,14.88,14.47,14.74,24683,0
2014-08-29,14.72,14.99,14.53,14.95,29272,0
2014-09-02,14.94,15.05,14.9,15.05,28792,0
2014-09-03,15.05,15.05,14.58,14.66,46495,0
2014-09-04,14.9,15,14.44,14.51,29742,0
2014-09-05,14.43,14.6,14.35,14.47,24003,0
2014-09-08,14.4,14.62,14.4,14.53,21197,0
2014-09-09,14.48,14.53,14.29,14.39,43317,0
2014-09-10,14.34,14.34,14.02,14.29,18964,0
2014-09-11,14.22,14.49,14.17,14.32,24775,0
2014-09-12,14.35,14.35,14.1,14.28,32896,0
2014-09-15,14.22,14.26,14.06,14.11,31816,0
2014-09-16,14.04,14.31,14,14.28,25317,0
2014-09-17,14.33,14.84,14.3,14.76,24619,0
2014-09-18,14.78,14.96,14.51,14.71,16141,0
2014-09-19,14.73,14.91,14.73,14.86,51322,0
2014-09-22,14.8,14.8,14.25,14.41,39281,0
2014-09-23,14.4,14.41,14.14,14.21,21527,0
2014-09-24,14.27,14.43,14.24,14.39,10203,0
2014-09-25,14.32,14.32,14.02,14.07,29018,0
2014-09-26,14.08,14.18,13.96,14.13,15242,0
2014-09-29,14.03,14.09,14,14.08,17192,0
2014-09-30,14.13,14.8,14.07,14.61,50593,0
2014-10-01,14.56,14.67,14.27,14.41,35290,0
2014-10-02,14.65,14.65,14.33,14.39,37906,0
2014-10-03,14.57,14.8,14.4,14.68,76272,0
2014-10-06,14.69,14.81,14.64,14.69,17315,0
2014-10-07,14.56,14.61,14.31,14.48,24111,0
2014-10-08,14.5,14.7,14.1,14.66,48764,0
2014-10-09,14.6,14.6,14.08,14.12,26119,0
2014-10-10,14,14.29,13.95,13.99,24004,0
2014-10-13,14.1,14.22,13.88,13.98,29742,0
2014-10-14,14.07,14.29,13.52,13.83,40509,0
2014-10-15,13.56,14.41,13.46,14.2,38654,0
2014-10-16,13.85,14.48,13.62,14.25,39781,0
2014-10-17,14.45,14.45,13.95,14.21,76911,0
2014-10-20,14.21,14.45,14.18,14.35,38441,0
2014-10-21,14.46,14.76,14.24,14.51,63762,0
2014-10-22,14.45,14.75,14.3,14.4,27272,0
2014-10-23,14.5,14.83,14.4,14.62,44505,0
2014-10-24,14.69,14.76,14.53,14.62,16851,0
2014-10-27,14.62,14.78,14.34,14.55,17792,0
2014-10-28,14.53,15.05,14.53,14.98,39730,0
2014-10-29,14.99,15.04,14.32,14.4,79140,0
2014-10-30,14.4,14.5,14.05,14.37,42300,0
2014-10-31,14.72,15,14.47,14.92,70281,0
2014-11-03,14.99,15.02,14.66,14.71,35880,0
2014-11-04,14.6,15.05,14.32,14.92,114033,0
2014-11-05,15.05,15.05,14.79,14.84,34019,0
2014-11-06,14.78,14.93,14.77,14.91,11184,0
2014-11-07,15,15.01,14.62,14.75,18681,0
2014-11-10,14.7,14.74,14.41,14.47,17637,0
2014-11-11,14.41,14.48,14.17,14.25,23069,0
2014-11-12,14.23,14.6,14.11,14.55,39287,0
2014-11-13,14.46,14.81,14.38,14.47,78942,0
2014-11-14,14.55,14.55,14.18,14.28,15621,0
2014-11-17,14.21,14.21,14.11,14.11,14536,0
2014-11-18,14.19,14.33,14.14,14.28,22469,0
2014-11-19,14.22,14.29,14.15,14.2,32722,0
2014-11-20,14.2,14.43,14.2,14.4,20205,0
2014-11-21,14.58,14.85,14.34,14.39,19621,0
2014-11-24,14.45,14.58,14.29,14.35,11719,0
2014-11-25,14.52,14.52,14.15,14.32,22350,0
2014-11-26,14.26,14.42,14.21,14.41,22944,0
2014-11-28,14.34,14.41,14.22,14.22,17635,0
2014-12-01,13.87,14.27,13.87,14.02,51565,0
2014-12-02,14.09,14.23,13.87,13.96,55792,0
2014-12-03,13.99,14.62,13.87,14.44,23105,0
2014-12-04,14.68,14.68,14.42,14.44,18208,0
2014-12-05,14.41,14.55,14.37,14.51,28820,0
2014-12-08,14.56,14.65,14.23,14.33,18786,0
2014-12-09,14.3,14.8,14.21,14.78,26635,0
2014-12-10,14.68,14.79,14.07,14.17,39189,0
2014-12-11,14.17,14.38,14.03,14.21,29889,0
2014-12-12,14.17,14.27,14.03,14.15,15129,0
2014-12-15,14.15,14.31,13.91,13.97,17847,0
2014-12-16,13.99,14.42,13.87,13.87,51074,0
2014-12-17,13.94,14.49,13.94,14.24,60181,0
2014-12-18,14.51,14.88,14.48,14.78,33364,0
2014-12-19,14.72,14.79,14.5,14.79,39958,0
2014-12-22,14.77,14.91,14.74,14.91,18837,0
2014-12-23,15.05,15.05,14.64,14.92,26778,0
2014-12-24,14.92,15.22,14.92,15.22,18851,0
2014-12-26,14.99,15.49,14.99,15.4,45750,0
2014-12-29,15.46,16.05,15.46,15.86,56519,0
2014-12-30,15.94,16.02,15.85,15.9,10417,0
2014-12-31,15.99,15.99,15.66,15.78,27096,0
2015-01-02,15.89,15.94,15.28,15.43,27907,0
2015-01-05,15.42,15.43,14.99,15.06,47932,0
2015-01-06,14.88,15,14.2,14.75,36580,0
2015-01-07,14.76,14.77,14.32,14.75,28660,0
2015-01-08,14.89,14.96,14.49,14.78,46686,0
2015-01-09,14.64,14.8,14.38,14.67,15439,0
2015-01-12,14.67,14.7,14.39,14.65,77645,0
2015-01-13,14.72,15.1,14.72,14.9,232784,0
2015-01-14,14.8,15.09,14.73,14.99,184779,0
2015-01-15,15,15.26,14.96,15,77204,0
2015-01-16,14.92,15.96,14.92,15.9,38718,0
2015-01-20,15.59,15.97,15.25,15.59,32381,0
2015-01-21,15.9,15.9,15.55,15.68,26954,0
2015-01-22,15.55,15.97,15.53,15.96,34740,0
2015-01-23,16.11,16.25,15.95,16.02,50238,0
2015-01-26,16.21,16.21,15.95,15.98,35463,0
2015-01-27,15.74,16.3,15.69,15.85,27898,0
2015-01-28,15.84,16.11,15.48,15.56,19711,0
2015-01-29,15.65,15.99,15.62,15.83,37367,0
2015-01-30,15.66,15.79,15.19,15.39,60845,0
2015-02-02,15.33,15.48,15,15.43,39590,0
2015-02-03,15.59,16.06,15.59,15.95,33497,0
2015-02-04,15.8,16.07,15.44,15.58,52627,0
2015-02-05,15.58,16.1,15.48,15.99,28100,0
2015-02-06,16.04,16.06,15.63,15.68,34704,0
2015-02-09,15.69,15.95,15.55,15.6,27074,0
2015-02-10,15.5,15.89,15.38,15.76,46730,0
2015-02-11,15.73,15.73,15.53,15.62,6567,0
2015-02-12,15.81,15.81,15.61,15.77,22013,0
2015-02-13,15.84,15.84,15.65,15.75,12538,0
2015-02-17,15.66,15.76,15.54,15.65,22245,0
2015-02-18,15.56,15.63,15.39,15.52,55514,0
2015-02-19,15.4,15.66,15.38,15.45,23127,0
2015-02-20,15.47,15.75,15.11,15.66,39212,0
2015-02-23,15.66,15.87,15.29,15.55,155763,0
2015-02-24,15.79,15.83,15.61,15.66,6525,0
2015-02-25,15.78,15.85,15.65,15.7,18583,0
2015-02-26,15.76,15.84,15.5,15.82,16578,0
2015-02-27,15.81,16.02,15.63,15.96,77621,0
2015-03-02,16.01,16.06,15.9,15.97,46200,0
2015-03-03,15.95,16.03,15.6,15.85,37700,0
2015-03-04,15.71,15.71,14.95,15.33,150900,0
2015-03-05,15.27,15.27,14.89,15.11,53900,0
2015-03-06,14.96,15.49,14.96,15.36,52300,0
2015-03-09,15.36,15.4,15.03,15.29,30200,0
2015-03-10,15.29,15.45,15.14,15.29,21600,0
2015-03-11,15.37,15.37,15.18,15.28,22500,0
2015-03-12,15.45,15.72,15.22,15.55,36500,0
2015-03-13,15.7,15.99,15.6,15.8,44100,0
2015-03-16,15.92,15.93,15.52,15.84,27400,0
2015-03-17,15.85,15.9,15.57,15.86,18400,0
2015-03-18,15.73,16.18,15.64,16.14,77600,0
2015-03-19,16.02,16.2,16.02,16.04,76900,0
2015-03-20,16.12,16.21,16.05,16.17,103900,0
2015-03-23,16.09,16.32,16.02,16.17,25300,0
2015-03-24,16.11,16.28,16.07,16.2,16300,0
2015-03-25,16.09,16.37,15.84,15.97,18400,0
2015-03-26,16.24,16.24,15.67,15.86,12100,0
2015-03-27,15.8,16.23,15.77,16.19,73800,0
2015-03-30,16.32,16.32,16.09,16.15,73700,0
2015-03-31,16.08,16.39,16.08,16.22,25789,0
2015-04-01,16.1,16.36,16.1,16.3,92000,0
2015-04-02,16.39,16.71,16.39,16.6,48900,0
2015-04-06,16.57,17,16.57,16.97,36200,0
2015-04-07,16.82,17.17,16.82,17,86427,0
2015-04-08,17,17.32,16.96,17.08,112800,0
2015-04-09,17.13,17.37,17.1,17.31,52284,0
2015-04-10,17.45,17.75,17.41,17.48,46300,0
2015-04-13,17.55,17.85,17.51,17.79,64600,0
2015-04-14,17.9,18.26,17.9,17.95,74300,0
2015-04-15,18.08,18.38,17.96,18.12,49465,0
2015-04-16,18.17,18.5,17.97,18.35,52148,0
2015-04-17,18.29,18.29,17.52,17.61,37100,0
2015-04-20,17.69,18.3,17.58,18.28,33357,0
2015-04-21,18.3,18.47,18.01,18.39,83085,0
2015-04-22,18.35,18.66,18.21,18.58,63327,0
2015-04-23,18.45,18.74,18.45,18.73,14800,0
2015-04-24,18.86,18.86,18.56,18.62,13130,0
2015-04-27,18.72,18.93,17.98,18.06,30300,0
2015-04-28,18.12,18.48,18.01,18.44,19100,0
2015-04-29,18.42,18.42,18.03,18.18,16600,0
2015-04-30,17.98,18.1,17.44,17.78,34600,0
2015-05-01,17.89,17.89,17.55,17.86,24000,0
2015-05-04,17.8,18.13,17.61,17.63,24100,0
2015-05-05,17.68,17.68,17.03,17.14,26100,0
2015-05-06,17.15,17.28,16.98,17.27,29509,0
2015-05-07,17.17,17.53,16.99,17.44,30994,0
2015-05-08,17.55,17.66,17.23,17.34,17500,0
2015-05-11,17.44,17.46,17.19,17.2,19700,0
2015-05-12,17,17.89,16.69,17.78,42013,0
2015-05-13,17.72,17.88,17.7,17.8,20700,0
2015-05-14,17.42,18.25,17.38,17.88,29800,0
2015-05-15,17.77,18.22,17.52,18.12,28857,0
2015-05-18,17.92,17.93,17.54,17.79,23397,0
2015-05-19,17.64,17.75,17.54,17.66,24500,0
2015-05-20,17.79,17.86,17.24,17.26,58800,0
2015-05-21,17.45,17.5,17.22,17.28,15400,0
2015-05-22,17.27,17.6,17.03,17.43,21700,0
2015-05-26,17.2,17.46,16.82,17.28,20842,0
2015-05-27,17.31,17.31,16.82,17.14,38000,0
2015-05-28,17,17.12,16.95,17.01,12616,0
2015-05-29,17.05,17.17,16.69,17.1,39500,0
2015-06-01,16.91,17.18,16.7,17.06,22719,0
2015-06-02,17.01,17.19,16.93,17.01,21389,0
2015-06-03,17,17.2,16.92,16.99,20800,0
2015-06-04,16.95,17.05,16.8,17.04,31000,0
2015-06-05,17,17.4,16.81,17.4,36400,0
2015-06-08,17.33,17.33,16.92,17,20100,0
2015-06-09,16.85,17.14,16.79,17.02,12127,0
2015-06-10,17.21,17.26,17.03,17.26,31366,0
2015-06-11,17.29,17.29,17.02,17.1,8981,0
2015-06-12,17.11,17.24,17,17.21,22600,0
2015-06-15,17.51,17.87,17.13,17.73,65300,0
2015-06-16,17.78,17.85,17.61,17.8,19200,0
2015-06-17,17.94,17.96,17.68,17.77,11800,0
2015-06-18,18.01,18.06,17.94,18.04,27500,0
2015-06-19,18,18.27,17.8,17.94,72500,0
2015-06-22,18.1,18.45,18.1,18.28,20900,0
2015-06-23,18.17,18.29,18.11,18.17,13536,0
2015-06-24,18.06,18.27,17.91,18.15,27200,0
2015-06-25,18.17,18.27,17.92,18.13,32100,0
2015-06-26,18.12,18.53,18.07,18.52,75200,0
2015-06-29,18.41,18.48,17.77,17.77,24300,0
2015-06-30,17.99,18.25,17.64,18.2,26087,0
2015-07-01,18.45,18.8,18.01,18.16,16500,0
2015-07-02,18.2,18.2,17.96,18.06,14000,0
2015-07-06,17.89,17.99,17.63,17.95,71100,0
2015-07-07,17.79,18,17.57,17.93,15700,0
2015-07-08,17.77,17.99,17.76,17.97,28000,0
2015-07-09,18.14,18.18,17.84,17.87,128500,0
2015-07-10,18.02,18.37,17.99,18.16,19500,0
2015-07-13,18.14,18.23,18.05,18.19,31100,0
2015-07-14,18.02,18.37,18.02,18.27,25047,0
2015-07-15,18.27,18.51,17.74,17.92,13254,0
2015-07-16,18.03,18.35,18.03,18.32,15800,0
2015-07-17,18.31,18.4,18.24,18.33,19700,0
2015-07-20,18.2,18.48,18.19,18.28,26300,0
2015-07-21,18.33,18.39,18.29,18.29,13100,0
2015-07-22,18.29,18.36,17.76,17.99,19600,0
2015-07-23,17.96,18.03,16.99,17.09,25900,0
2015-07-24,16.97,16.97,16.5,16.53,34500,0
2015-07-27,16.33,16.42,16.17,16.36,17500,0
2015-07-28,16.3,16.62,16.25,16.49,51700,0
2015-07-29,16.62,16.78,16.52,16.63,8900,0
2015-07-30,16.65,16.74,16.56,16.65,38400,0
2015-07-31,16.97,17.19,16.77,16.97,12700,0
2015-08-03,16.9,17.11,16.5,16.76,18750,0
2015-08-04,16.67,16.83,16.28,16.45,17500,0
2015-08-05,16.58,16.64,15.77,16.13,55300,0
2015-08-06,16.09,16.39,15.77,15.9,27603,0
2015-08-07,15.88,16.03,15.75,15.82,20100,0
2015-08-10,15.95,16.15,15.63,15.72,24800,0
2015-08-11,15.22,15.39,14.2,14.29,142595,0
2015-08-12,13.89,14.09,13.69,13.84,121200,0
2015-08-13,13.92,15.33,13.9,15,62100,0
2015-08-14,15.02,15.17,14.33,14.88,31300,0
2015-08-17,14.81,14.81,14.45,14.56,47500,0
2015-08-18,14.55,14.62,14.19,14.32,52000,0
2015-08-19,14.29,14.35,14.06,14.19,51700,0
2015-08-20,14.09,14.18,13.59,13.64,28700,0
2015-08-21,12.96,13.37,12.96,13.15,54500,0
2015-08-24,12,12.48,10,12.35,52465,0
2015-08-25,12.67,12.67,12,12.03,33000,0
2015-08-26,12.26,12.45,11.53,11.57,49500,0
2015-08-27,11.65,12.23,11.65,12.19,47000,0
2015-08-28,12.12,12.66,12.12,12.32,24800,0
2015-08-31,12.14,12.3,12.02,12.17,31500,0
2015-09-01,12.01,12.29,11.86,11.91,49400,0
2015-09-02,12.1,12.29,11.95,12.15,42500,0
2015-09-03,12.26,12.52,12.15,12.3,33000,0
2015-09-04,12.15,12.61,12.15,12.37,44500,0
2015-09-08,12.49,12.68,12.21,12.41,32600,0
2015-09-09,12.58,12.58,12.25,12.35,38300,0
2015-09-10,12.4,12.48,12.3,12.43,21509,0
2015-09-11,12.35,12.44,12.21,12.42,23500,0
2015-09-14,12.38,12.42,12.16,12.35,23300,0
2015-09-15,12.42,12.58,12.31,12.45,26900,0
2015-09-16,12.51,13.26,12.35,13.19,52200,0
2015-09-17,13.09,13.9,13.09,13.7,88656,0
2015-09-18,13.5,13.89,12.89,13.67,107300,0
2015-09-21,13.65,14.54,13.39,13.77,45200,0
2015-09-22,13.65,14,13.42,13.64,34400,0
2015-09-23,13.6,13.62,12.68,13.29,36800,0
2015-09-24,13.13,13.13,12.59,12.72,39597,0
2015-09-25,12.74,12.84,12.25,12.44,41400,0
2015-09-28,12.33,12.48,12.25,12.36,42912,0
2015-09-29,12.35,13.23,12.35,13.07,36700,0
2015-09-30,13.15,13.15,12.66,12.98,48800,0
2015-10-01,13.12,13.12,12.72,12.83,21200,0
2015-10-02,12.77,13.42,12.61,13.42,23400,0
2015-10-05,13.63,14.59,13.54,14.01,27308,0
2015-10-06,14.17,14.17,13.82,13.84,18300,0
2015-10-07,13.98,14.54,13.98,14.49,14900,0
2015-10-08,14.6,14.65,14.42,14.58,17700,0
2015-10-09,14.61,14.83,14.01,14.3,30500,0
2015-10-12,14.27,14.31,14,14.15,11975,0
2015-10-13,14.01,14.07,13.76,13.81,15200,0
2015-10-14,13.59,13.62,12.91,13.29,96400,0
2015-10-15,13.27,14.07,13.27,13.99,13600,0
2015-10-16,14.07,14.07,13.6,13.94,13800,0
2015-10-19,13.81,13.83,13.21,13.37,60919,0
2015-10-20,13.39,13.5,13.3,13.32,4648,0
2015-10-21,13.34,13.34,13.06,13.14,11200,0
2015-10-22,13.18,13.4,13.07,13.18,63600,0
2015-10-23,13.25,13.44,13.11,13.23,26700,0
2015-10-26,13.08,13.2,12.66,13.14,50700,0
2015-10-27,13.02,13.15,12.6,12.96,43600,0
2015-10-28,13.17,13.84,13.11,13.69,50500,0
2015-10-29,13.66,13.78,13.47,13.52,20900,0
2015-10-30,13.54,13.59,13.43,13.5,13500,0
2015-11-02,13.47,13.84,13.47,13.59,18967,0
2015-11-03,13.49,13.88,13.47,13.82,25300,0
2015-11-04,13.8,13.94,13.75,13.92,39791,0
2015-11-05,13.42,13.42,12.48,12.87,158600,0
2015-11-06,12.69,13.21,12.67,13.18,43600,0
2015-11-09,13.18,13.18,12.8,12.86,20658,0
2015-11-10,12.7,12.99,12.7,12.96,25600,0
2015-11-11,13.04,13.04,12.4,12.54,22500,0
2015-11-12,12.43,12.75,12.35,12.41,31900,0
2015-11-13,12.35,12.46,12.07,12.08,17400,0
2015-11-16,12.07,12.28,12.01,12.21,16300,0
2015-11-17,12.27,12.27,11.89,11.97,28400,0
2015-11-18,11.95,12.17,11.95,12.14,37000,0
2015-11-19,12.06,12.17,11.93,12.05,25100,0
2015-11-20,12.15,12.35,11.93,12.02,18600,0
2015-11-23,12.06,12.18,11.98,12.03,12600,0
2015-11-24,12,12,11.79,11.8,35700,0
2015-11-25,11.86,11.9,11.65,11.7,34100,0
2015-11-27,11.7,11.86,11.7,11.75,12300,0
2015-11-30,11.77,11.95,11.6,11.64,36100,0
2015-12-01,11.63,11.64,11.2,11.21,81069,0
2015-12-02,11.3,11.43,11.01,11.2,56596,0
2015-12-03,11.25,11.65,11.15,11.52,85027,0
2015-12-04,11.55,11.71,11.45,11.6,72500,0
2015-12-07,11.59,11.91,11.48,11.65,43800,0
2015-12-08,11.59,11.83,11.25,11.4,158014,0
2015-12-09,11.42,11.8,11.42,11.7,38000,0
2015-12-10,11.78,12.15,11.78,11.94,40400,0
2015-12-11,11.69,11.91,11.59,11.73,31300,0
2015-12-14,11.85,11.85,11.38,11.47,77165,0
2015-12-15,11.65,11.65,11.2,11.35,134800,0
2015-12-16,11.48,11.65,11.2,11.23,90300,0
2015-12-17,11.25,11.39,11.02,11.05,95700,0
2015-12-18,10.93,11.1,10.65,10.7,246700,0
2015-12-21,10.83,10.83,10.35,10.63,139300,0
2015-12-22,10.65,10.65,10.33,10.4,86397,0
2015-12-23,10.53,10.53,10.25,10.4,201700,0
2015-12-24,10.43,10.72,10.25,10.53,51628,0
2015-12-28,10.6,10.74,10.45,10.66,124646,0
2015-12-29,10.84,12.1,10.72,11.96,134491,0
2015-12-30,12.04,12.1322,11.82,11.88,66297,0
2015-12-31,11.94,11.99,11.73,11.85,75037,0
2016-01-04,11.68,12.18,11.68,12.05,78970,0
2016-01-05,12.17,12.27,11.85,12.23,32723,0
2016-01-06,12,12.18,11.8591,12,88192,0
2016-01-07,11.69,11.69,11.15,11.44,86788,0
2016-01-08,11.52,11.64,11.15,11.19,66066,0
2016-01-11,10.98,11.19,10.89,11.04,60555,0
2016-01-12,11.18,11.24,10.76,10.91,103098,0
2016-01-13,11.02,11.09,10.49,10.6,122232,0
2016-01-14,10.62,10.75,10.5,10.63,32196,0
2016-01-15,10.29,10.5,9.92,10.4,63652,0
2016-01-19,10.4,10.4,9.6,9.98,97200,0
2016-01-20,9.8,9.95,9.22,9.6,122603,0
2016-01-21,9.6,9.63,9.29,9.37,96848,0
2016-01-22,9.58,9.58,9.17,9.26,103666,0
2016-01-25,9.28,9.28,8.67,8.73,86218,0
2016-01-26,8.7,8.78,8.35,8.58,127102,0
2016-01-27,8.52,8.72,8.36,8.5,80881,0
2016-01-28,8.57,8.68,8.33,8.38,48238,0
2016-01-29,8.41,9,8.41,8.98,55793,0
2016-02-01,9.01,9.01,8.775,8.94,43674,0
2016-02-02,8.83,8.86,8.57,8.6,49722,0
2016-02-03,8.69,8.69,8.14,8.33,90613,0
2016-02-04,8.43,8.71,8.42,8.6,79647,0
2016-02-05,8.63,8.68,8.27,8.33,69486,0
2016-02-08,8.33,8.33,7.76,7.89,117167,0
2016-02-09,7.75,7.9,7.33,7.59,77907,0
2016-02-10,7.67,7.78,7.425,7.59,113964,0
2016-02-11,7.47,7.6,6.87,7,120761,0
2016-02-12,7.11,7.17,6.91,6.96,88543,0
2016-02-16,7,7.25,7,7.07,102027,0
2016-02-17,7.08,7.66,7.08,7.32,115424,0
2016-02-18,7.49,7.71,7.11,7.68,56260,0
2016-02-19,7.69,7.7,7.33,7.37,32747,0
2016-02-22,7.41,7.565,7.34,7.36,37350,0
2016-02-23,7.34,7.39,6.76,6.91,74555,0
2016-02-24,6.79,7.32,6.73,7.27,40763,0
2016-02-25,7.33,7.33,6.89,7.25,36783,0
2016-02-26,7.23,7.46,7.16,7.28,44191,0
2016-02-29,7.36,7.4689,7.29,7.33,52479,0
2016-03-01,7.42,7.58,6.95,7.51,81413,0
2016-03-02,7.55,7.796,7.55,7.76,34636,0
2016-03-03,7.83,8.19,7.83,7.98,60947,0
2016-03-04,8.01,8.44,7.99,8.11,40991,0
2016-03-07,8.03,8.72,8.03,8.48,99820,0
2016-03-08,8.5,8.59,8.146,8.17,111833,0
2016-03-09,8.32,8.4,8.16,8.21,37973,0
2016-03-10,8.27,8.44,8.18,8.42,39707,0
2016-03-11,8.55,8.91,8.52,8.89,60275,0
2016-03-14,8.95,8.96,8.16,8.72,61057,0
2016-03-15,9,9.46,7.35,7.47,131549,0
2016-03-16,7.45,7.452,6.55,6.62,802422,0
2016-03-17,6.57,6.72,6.29,6.36,114853,0
2016-03-18,6.45,6.505,5.63,5.8,268445,0
2016-03-21,5.88,5.88,5.4,5.41,159900,0
2016-03-22,5.36,5.43,5.1,5.12,133495,0
2016-03-23,5.12,5.25,4.94,4.99,130114,0
2016-03-24,5.01,5.32,4.815,5.24,99738,0
2016-03-28,5.31,5.31,4.918,4.98,93819,0
2016-03-29,5,5.19,4.9,5.06,108632,0
2016-03-30,5.12,5.48,5,5.31,323767,0
2016-03-31,5.39,5.46,5.01,5.22,192932,0
2016-04-01,5.19,5.21,5.09,5.12,154407,0
2016-04-04,5.14,5.32,5.06,5.14,190293,0
2016-04-05,5.13,5.13,4.75,4.94,200406,0
2016-04-06,4.99,4.99,4.7,4.8,234338,0
2016-04-07,4.76,4.76,4.45,4.49,219206,0
2016-04-08,4.52,4.57,4.31,4.45,189589,0
2016-04-11,4.46,4.6056,4.26,4.26,129185,0
2016-04-12,4.31,4.61,4.15,4.58,135885,0
2016-04-13,4.82,5.38,4.78,5.36,288795,0
2016-04-14,5.36,5.56,4.93,5.05,159170,0
2016-04-15,5.04,5.223,4.9699,5.13,53958,0
2016-04-18,5.17,5.49,5,5.19,82746,0
2016-04-19,5.25,5.4,5.16,5.33,104331,0
2016-04-20,5.32,5.59,5.32,5.43,67024,0
2016-04-21,5.48,5.49,5.13,5.29,100441,0
2016-04-22,5.44,5.45,5.27,5.31,35397,0
2016-04-25,5.33,5.41,5.2,5.22,48935,0
2016-04-26,5.3,5.53,5.2,5.49,46373,0
2016-04-27,5.53,5.76,5.5,5.63,82910,0
2016-04-28,5.65,5.77,5.52,5.52,64431,0
2016-04-29,5.52,5.7,5.27,5.29,60785,0
2016-05-02,5.4,5.4,4.82,4.96,99304,0
2016-05-03,4.96,4.9899,4.56,4.73,124956,0
2016-05-04,4.73,5.05,4.71,5.02,155059,0
2016-05-05,5,6.29,4.98,5.98,387084,0
2016-05-06,6.09,6.129,5.74,5.93,139859,0
2016-05-09,5.93,6.09,5.82,6.05,117408,0
2016-05-10,6.12,6.2,5.93,6.16,78243,0
2016-05-11,6.2,6.45,6.19,6.25,129124,0
2016-05-12,6.27,6.475,5.87,5.98,143545,0
2016-05-13,5.96,6.34,5.85,6.13,71554,0
2016-05-16,6.2,6.32,6.17,6.21,45913,0
2016-05-17,6.21,6.34,5.87,5.91,54854,0
2016-05-18,5.91,6.2,5.86,6.02,61432,0
2016-05-19,5.98,5.98,5.75,5.81,51960,0
2016-05-20,5.81,5.99,5.8,5.89,58581,0
2016-05-23,5.87,6.1,5.86,5.88,25148,0
2016-05-24,6.01,6.3096,6.01,6.26,35078,0
2016-05-25,6.37,6.39,6.21,6.33,64830,0
2016-05-26,6.43,6.43,6.2,6.26,33809,0
2016-05-27,6.22,6.4,6.22,6.35,45784,0
2016-05-31,6.4,6.44,6.29,6.32,56623,0
2016-06-01,6.27,6.9,6.144,6.89,1298955,0
2016-06-02,6.9,6.9,6.73,6.85,66170,0
2016-06-03,6.83,6.84,6.45,6.72,82610,0
2016-06-06,6.76,7.1,6.67,7.05,108336,0
2016-06-07,7.1,7.43,7,7.3,128996,0
2016-06-08,7.33,7.5,7.12,7.47,78834,0
2016-06-09,7.48,7.48,7.25,7.31,86163,0
2016-06-10,7.26,7.32,6.85,7.02,85926,0
2016-06-13,6.91,7.42,6.85,7,68878,0
2016-06-14,6.95,7.13,6.85,7.11,86886,0
2016-06-15,7.25,7.5,7.11,7.39,122046,0
2016-06-16,7.3,7.33,7.04,7.24,87100,0
2016-06-17,7.29,7.33,7.02,7.17,145449,0
2016-06-20,7.24,7.72,7.23,7.56,65619,0
2016-06-21,7.52,7.64,7.22,7.59,99300,0
2016-06-22,7.57,7.68,7.29,7.29,95448,0
2016-06-23,7.42,7.67,7.35,7.59,126322,0
2016-06-24,6.97,7.435,6.59,7,1047681,0
2016-06-27,7.19,7.19,6.15,6.18,203509,0
2016-06-28,6.45,6.45,6.16,6.24,167167,0
2016-06-29,6.5,6.61,6.25,6.3,90766,0
2016-06-30,6.3,6.42,6.2,6.38,63762,0
2016-07-01,6.37,6.79,6.27,6.65,52483,0
2016-07-05,6.64,6.64,6.3,6.42,70945,0
2016-07-06,6.32,6.86,6.3175,6.74,102040,0
2016-07-07,6.74,7.09,6.69,6.73,45536,0
2016-07-08,6.8,7.03,6.72,7,52929,0
2016-07-11,7.08,7.42,6.98,7.15,98469,0
2016-07-12,7.24,7.92,7.24,7.84,112567,0
2016-07-13,7.88,8.14,7.7,7.71,65907,0
2016-07-14,7.83,7.92,7.56,7.62,75333,0
2016-07-15,7.51,7.7599,7.42,7.71,101567,0
2016-07-18,7.66,7.98,7.53,7.76,98224,0
2016-07-19,7.8,8.425,7.8,8.17,89003,0
2016-07-20,8.25,8.68,8.24,8.61,92108,0
2016-07-21,8.61,8.88,8.42,8.43,88434,0
2016-07-22,8.49,8.51,8.27,8.5,135991,0
2016-07-25,8.5,8.78,8.45,8.7,138376,0
2016-07-26,8.73,8.8,8.26,8.3,151776,0
2016-07-27,8.28,8.429,7.65,7.88,100284,0
2016-07-28,7.81,7.8999,7.555,7.65,70301,0
2016-07-29,7.65,7.739,7.27,7.45,92711,0
2016-08-01,7.42,7.52,7.14,7.35,53117,0
2016-08-02,7.37,7.37,7.11,7.13,57737,0
2016-08-03,7.4,7.87,7.35,7.77,78231,0
2016-08-04,7.81,7.92,7.31,7.38,91495,0
2016-08-05,7.46,7.68,7.4001,7.55,65257,0
2016-08-08,7.64,7.8,7.43,7.48,55569,0
2016-08-09,7.68,8.1,7.6,8.06,129288,0
2016-08-10,8.11,8.23,7.9,7.91,89650,0
2016-08-11,8.01,8.19,7.96,8.01,47701,0
2016-08-12,8.01,8.22,8.01,8.18,91265,0
2016-08-15,8.28,8.35,7.97,8.01,77721,0
2016-08-16,8.06,8.14,7.99,8.06,60123,0
2016-08-17,8.1,8.3,8.0155,8.2,55849,0
2016-08-18,8.18,8.389,8.18,8.33,82007,0
2016-08-19,8.12,8.69,8.12,8.58,68668,0
2016-08-22,8.64,8.76,8.51,8.59,84693,0
2016-08-23,8.63,9.0935,8.63,8.96,90500,0
2016-08-24,8.94,9.16,8.75,8.85,72182,0
2016-08-25,8.74,8.9,8.01,8.02,104967,0
2016-08-26,8.14,8.24,8.02,8.06,60018,0
2016-08-29,8.1,8.54,7.99,8.54,88605,0
2016-08-30,8.53,8.57,8.26,8.41,14836,0
2016-08-31,8.46,8.47,8.07,8.08,23495,0
2016-09-01,8.05,8.2,8.01,8.12,44226,0
2016-09-02,8.15,8.21,8.04,8.17,29476,0
2016-09-06,8.22,8.59,8.22,8.48,42432,0
2016-09-07,8.5,8.56,8.13,8.16,33949,0
2016-09-08,8.1769,8.31,8.1,8.25,21711,0
2016-09-09,8.21,8.28,8.12,8.16,44618,0
2016-09-12,8.18,8.28,8.07,8.24,31819,0
2016-09-13,8.18,8.26,8.06,8.08,39473,0
2016-09-14,8.16,8.1667,7.83,8.05,62859,0
2016-09-15,7.98,8.23,7.98,8.17,24701,0
2016-09-16,8.17,8.34,8.03,8.32,66278,0
2016-09-19,8.35,8.4,8.14,8.21,20768,0
2016-09-20,8.29,8.29,8.13,8.19,15834,0
2016-09-21,8.24,8.37,8.05,8.17,47688,0
2016-09-22,8.3,8.4,8.21,8.34,15753,0
2016-09-23,8.34,8.38,8.14,8.18,26078,0
2016-09-26,8.26,8.26,7.82,7.85,32406,0
2016-09-27,7.93,8.06,7.92,8.05,53374,0
2016-09-28,8.05,8.2,8.05,8.09,35945,0
2016-09-29,8.14,8.14,7.76,7.92,48625,0
2016-09-30,8,8.04,7.9,7.95,25330,0
2016-10-03,7.84,7.93,7.8,7.82,43065,0
2016-10-04,7.95,7.95,7.53,7.77,58455,0
2016-10-05,7.8,7.93,7.8,7.9,43480,0
2016-10-06,7.85,7.97,7.8,7.96,54659,0
2016-10-07,7.93,8.27,7.93,8.1,51477,0
2016-10-10,8.16,8.2865,8.1,8.11,40586,0
2016-10-11,8.1,8.15,8,8.15,64636,0
2016-10-12,8.15,8.21,8.03,8.12,38663,0
2016-10-13,7.96,8.1,7.86,7.89,45532,0
2016-10-14,8,8.07,7.88,7.97,69035,0
2016-10-17,7.95,8.07,7.91,8.05,71923,0
2016-10-18,8.11,8.37,8.05,8.14,59342,0
2016-10-19,8.15,8.28,8.1,8.23,17650,0
2016-10-20,8.24,8.3001,8.1,8.16,25365,0
2016-10-21,8.08,8.22,8.039,8.16,22415,0
2016-10-24,8.27,8.27,8.1,8.15,16423,0
2016-10-25,8.15,8.19,7.93,8.16,62274,0
2016-10-26,8.15,8.44,8.15,8.23,53470,0
2016-10-27,8.3,8.335,8.105,8.11,30518,0
2016-10-28,7.69,7.69,5.53,6.57,440313,0
2016-10-31,6.48,6.48,6.05,6.2,127319,0
2016-11-01,6.15,6.43,6.07,6.11,118948,0
2016-11-02,6.13,6.29,5.6,5.64,90451,0
2016-11-03,5.75,5.8,5.5064,5.64,85022,0
2016-11-04,5.78,6.04,5.68,5.84,94470,0
2016-11-07,6,6.0729,5.54,5.61,48459,0
2016-11-08,5.57,5.89,5.57,5.76,70535,0
2016-11-09,5.5,6,5.5,5.93,50436,0
2016-11-10,5.83,6.2899,5.82,6.17,48750,0
2016-11-11,6.13,6.2284,5.979,6.18,37878,0
2016-11-14,6.25,6.59,6.21,6.59,70467,0
2016-11-15,6.58,7.08,6.48,6.66,116747,0
2016-11-16,6.66,6.78,6.38,6.39,46922,0
2016-11-17,6.36,6.59,6.34,6.45,101471,0
2016-11-18,6.41,6.55,6.28,6.51,54805,0
2016-11-21,6.54,6.59,6.3,6.38,43559,0
2016-11-22,6.26,6.4,6.26,6.37,65487,0
2016-11-23,6.28,6.39,6.28,6.32,16567,0
2016-11-25,6.29,6.39,6.26,6.35,4473,0
2016-11-28,6.29,6.4,5.89,6,54906,0
2016-11-29,6.05,6.13,6.04,6.06,21662,0
2016-11-30,6.04,6.07,5.86,6,41834,0
2016-12-01,5.87,6.045,5.79,5.81,33331,0
2016-12-02,5.73,5.93,5.73,5.84,45373,0
2016-12-05,5.92,6.13,5.9,6,22046,0
2016-12-06,6,6.04,5.78,5.8,120831,0
2016-12-07,5.8,5.98,5.75,5.84,103774,0
2016-12-08,5.79,6.05,5.79,6.04,51210,0
2016-12-09,6.07,6.238,5.94,5.98,29084,0
2016-12-12,5.98,6.1,5.91,6,53398,0
2016-12-13,6,6.03,5.63,5.67,51115,0
2016-12-14,5.68,5.89,5.52,5.54,38866,0
2016-12-15,5.55,5.9,5.55,5.82,64519,0
2016-12-16,5.82,6,5.66,5.76,103217,0
2016-12-19,5.77,6.09,5.77,6.01,62276,0
2016-12-20,5.93,6.08,5.93,6.03,16050,0
2016-12-21,5.99,6.1,5.72,5.87,41429,0
2016-12-22,5.77,5.84,5.66,5.68,34760,0
2016-12-23,5.61,5.94,5.6,5.91,20170,0
2016-12-27,5.97,5.97,5.78,5.84,21960,0
2016-12-28,5.8,5.9172,5.45,5.48,107429,0
2016-12-29,5.55,5.55,5.18,5.2,80001,0
2016-12-30,5.19,5.69,5.19,5.62,70545,0
2017-01-03,5.8,5.8,5.37,5.61,46025,0
2017-01-04,5.6,5.98,5.54,5.93,33153,0
2017-01-05,5.89,5.99,5.735,5.83,10075,0
2017-01-06,5.82,5.87,5.7,5.84,9901,0
2017-01-09,5.75,5.8089,5.58,5.77,25267,0
2017-01-10,5.8,5.88,5.64,5.77,15871,0
2017-01-11,5.712,5.9396,5.712,5.81,17953,0
2017-01-12,5.78,5.78,5.45,5.56,43626,0
2017-01-13,5.52,5.75,5.52,5.66,15563,0
2017-01-17,5.56,5.65,5.56,5.61,5393,0
2017-01-18,5.61,5.61,5.42,5.49,19882,0
2017-01-19,5.53,5.59,5.48,5.55,7175,0
2017-01-20,5.55,5.555,5.38,5.39,43573,0
2017-01-23,5.37,5.5,5.27,5.42,27232,0
2017-01-24,5.42,5.69,5.42,5.69,9930,0
2017-01-25,5.67,5.8,5.67,5.78,10531,0
2017-01-26,5.7,5.73,5.63,5.695,21728,0
2017-01-27,5.6427,5.7,5.27,5.38,26398,0
2017-01-30,5.38,5.38,5.22,5.28,7988,0
2017-01-31,5.21,5.29,5.15,5.17,20991,0
2017-02-01,5.19,5.6,5.13,5.4,39214,0
2017-02-02,5.5,5.5,5.37,5.4,9795,0
2017-02-03,5.44,5.46,5.344,5.41,14423,0
2017-02-06,5.43,5.43,5.29,5.43,13106,0
2017-02-07,5.36,5.429,5.24,5.39,17509,0
2017-02-08,5.36,5.41,5.26,5.36,20411,0
2017-02-09,5.42,5.42,5.31,5.36,16200,0
2017-02-10,5.35,5.4052,5.34,5.38,15475,0
2017-02-13,5.4185,5.435,5.16,5.18,19887,0
2017-02-14,5.21,5.2451,5.15,5.16,12299,0
2017-02-15,5.06,5.35,5.06,5.33,43518,0
2017-02-16,5.34,5.36,5.25,5.25,14254,0
2017-02-17,5.25,5.32,5.25,5.3,14070,0
2017-02-21,5.31,5.51,5.31,5.37,47325,0
2017-02-22,5.36,5.4,5.275,5.34,15102,0
2017-02-23,5.38,5.51,5.2,5.29,24761,0
2017-02-24,5.22,5.33,5.22,5.31,19553,0
2017-02-27,5.31,5.65,5.31,5.35,59340,0
2017-02-28,5.32,5.32,5,5.14,44905,0
2017-03-01,5.23,5.28,5,5.18,38088,0
2017-03-02,5.15,6.03,5.15,5.3,102385,0
2017-03-03,5.37,5.4,4.95,5.4,39108,0
2017-03-06,5.33,5.385,5.19,5.37,48860,0
2017-03-07,5.26,5.26,5.02,5.11,65781,0
2017-03-08,5.14,5.21,5.1,5.12,27967,0
2017-03-09,5.12,5.17,5.1,5.15,15581,0
2017-03-10,5.1,5.205,5.08,5.11,48902,0
2017-03-13,5.1,5.17,5.095,5.17,24957,0
2017-03-14,5.19,5.24,5.095,5.21,22862,0
2017-03-15,5.23,5.28,5.1,5.1,20621,0
2017-03-16,5.15,5.15,5,5.02,6101,0
2017-03-17,5.02,5.12,4.68,4.73,148435,0
2017-03-20,4.82,5.31,4.805,5.25,55299,0
2017-03-21,5.2,5.3496,5,5.01,24164,0
2017-03-22,5,5.07,4.84,5.04,24054,0
2017-03-23,5.1,5.205,5.04,5.18,5452,0
2017-03-24,5.25,5.3911,5.16,5.39,22190,0
2017-03-27,5.39,5.39,5.06,5.17,18324,0
2017-03-28,5.13,5.4,5.13,5.37,11795,0
2017-03-29,5.4,5.66,5.4,5.64,25749,0
2017-03-30,5.64,6.6,5.62,6.58,167578,0
2017-03-31,6.58,6.58,6.3,6.4,83386,0
2017-04-03,6.41,6.42,6.18,6.32,38608,0
2017-04-04,6.1701,6.35,6.1701,6.29,24732,0
2017-04-05,6.29,6.45,6.28,6.38,39491,0
2017-04-06,6.26,6.5,6.26,6.44,41594,0
2017-04-07,6.41,6.68,6.27,6.64,68525,0
2017-04-10,6.63,6.97,6.56,6.71,24485,0
2017-04-11,6.67,6.68,6.57,6.62,14066,0
2017-04-12,6.5,6.503,6.26,6.49,12525,0
2017-04-13,6.45,6.45,6.2301,6.34,16332,0
2017-04-17,6.41,6.53,6.38,6.51,13440,0
2017-04-18,6.46,6.52,6.35,6.48,55351,0
2017-04-19,6.59,6.65,6.45,6.6,66436,0
2017-04-20,6.62,6.69,6.55,6.65,27761,0
2017-04-21,6.67,6.975,6.545,6.71,125494,0
2017-04-24,6.75,6.86,6.625,6.64,27637,0
2017-04-25,6.666,6.93,6.6583,6.89,75665,0
2017-04-26,6.9,7.1,6.87,6.99,51153,0
2017-04-27,6.95,7.07,6.84,7.04,35180,0
2017-04-28,7.05,7.19,6.93,7.11,30885,0
2017-05-01,7.16,7.21,6.09,7.05,62015,0
2017-05-02,6.98,7.143,6.94,7.02,40203,0
2017-05-03,7.01,7.22,6.83,7.14,118603,0
2017-05-04,7.14,7.21,6.98,7.05,76891,0
2017-05-05,7.05,7.17,6.95,7.02,39151,0
2017-05-08,7,7.07,6.89,7,33195,0
2017-05-09,7.01,7.14,6.9,7.03,59390,0
2017-05-10,6.9436,7.11,6.58,7,76183,0
2017-05-11,6.94,7.24,6.8464,7.05,47929,0
2017-05-12,7.05,7.05,6.93,7.01,20422,0
2017-05-15,6.94,7.11,6.94,7,27784,0
2017-05-16,7.0441,7.16,7,7.02,26252,0
2017-05-17,7,7.13,6.9,7.03,105235,0
2017-05-18,7.04,7.087,6.97,7,15917,0
2017-05-19,7.03,7.1,7.01,7.03,8651,0
2017-05-22,7.04,7.14,6.8629,7,10073,0
2017-05-23,7.05,7.15,7,7.06,29016,0
2017-05-24,7.07,7.08,7,7.02,7396,0
2017-05-25,7.1,7.1,7,7.03,15290,0
2017-05-26,7,7.12,7,7.1,77156,0
2017-05-30,7.08,7.13,6.91,7.01,33825,0
2017-05-31,7,7.03,6.99,7.01,77392,0
2017-06-01,7.09,7.09,6.96,7.01,6971,0
2017-06-02,6.97,7.08,6.97,7,36467,0
2017-06-05,6.97,7.05,6.82,7.03,10778,0
2017-06-06,7.03,7.03,6.89,6.91,9059,0
2017-06-07,6.88,7.04,6.765,6.94,67254,0
2017-06-08,6.96,7.1,6.96,7.04,6783,0
2017-06-09,7.08,7.1,7.05,7.09,43608,0
2017-06-12,7.09,7.3,7.06,7.29,202830,0
2017-06-13,7.3,7.4911,7.3,7.38,18842,0
2017-06-14,7.38,7.42,7.37,7.39,5764,0
2017-06-15,7.24,7.4,7.19,7.19,6862,0
2017-06-16,7.19,7.1907,7,7,26325,0
2017-06-19,7.03,7.19,7.03,7.06,4963,0
2017-06-20,6.98,7.11,6.98,7.04,5518,0
2017-06-21,7,7.04,7,7.01,13272,0
2017-06-22,7,7.15,7,7.11,104633,0
2017-06-23,7.02,7.54,7,7.54,88614,0
2017-06-26,7.54,7.71,7.35,7.49,47985,0
2017-06-27,7.48,7.6,7.05,7.15,65105,0
2017-06-28,7.17,7.49,7.17,7.38,60211,0
2017-06-29,7.38,7.38,7.16,7.19,12604,0
2017-06-30,7.19,7.28,7.15,7.19,20594,0
2017-07-03,7.21,7.44,7.21,7.42,1670,0
2017-07-05,7.4,7.57,7.4,7.45,10565,0
2017-07-06,7.39,7.55,7.19,7.37,67717,0
2017-07-07,7.2899,7.384,7.2,7.3,70968,0
2017-07-10,7.22,7.32,7.22,7.3,10336,0
2017-07-11,7.3,7.5,7.3,7.45,10135,0
2017-07-12,7.49,7.52,7.24,7.4,9381,0
2017-07-13,7.39,7.45,7.22,7.36,14534,0
2017-07-14,7.34,7.5399,7.25,7.47,20475,0
2017-07-17,7.46,7.54,7.3,7.46,5680,0
2017-07-18,7.48,7.53,7.3636,7.38,5285,0
2017-07-19,7.39,7.5,7.351,7.48,11285,0
2017-07-20,7.45,7.52,7.4,7.5,15341,0
2017-07-21,7.54,7.55,7.271,7.38,7021,0
2017-07-24,7.31,7.43,7,7.31,117752,0
2017-07-25,7.33,7.75,7.17,7.42,36003,0
2017-07-26,7.5232,7.5232,7.06,7.22,34217,0
2017-07-27,7.23,7.42,7.15,7.37,37444,0
2017-07-28,7.36,7.578,7.3,7.37,28503,0
2017-07-31,7.4,7.4811,7.18,7.27,22798,0
2017-08-01,7.21,7.21,6.6328,7.03,156510,0
2017-08-02,7.04,7.08,6.4,6.45,153566,0
2017-08-03,6.22,6.655,5.88,6.04,83619,0
2017-08-04,6.08,6.08,5.9,5.94,29527,0
2017-08-07,6.15,6.24,5.94,6.01,322712,0
2017-08-08,6.01,6.05,5.95,6,94690,0
2017-08-09,5.89,6.0299,5.89,5.95,40777,0
2017-08-10,5.9,5.95,5.895,5.9,21900,0
2017-08-11,5.9,6.12,5.9,6.07,40263,0
2017-08-14,6.13,6.4,6.13,6.2,87146,0
2017-08-15,6.18,6.2,5.975,6.09,60650,0
2017-08-16,6.16,6.22,6.01,6.11,26642,0
2017-08-17,6.01,6.17,6.01,6.15,77872,0
2017-08-18,6.12,6.14,6.03,6.11,21890,0
2017-08-21,6.1,6.25,5.988,6.15,42388,0
2017-08-22,6.15,6.16,6.04,6.05,12859,0
2017-08-23,6.01,6.14,5.92,6.08,26891,0
2017-08-24,6.1,6.1,5.895,6.08,27007,0
2017-08-25,6.07,6.16,6,6.03,8317,0
2017-08-28,6.06,6.07,5.9,5.95,21594,0
2017-08-29,5.96,6.04,5.8143,5.98,15313,0
2017-08-30,5.98,6.04,5.86,6.03,21620,0
2017-08-31,6.08,6.1,5.97,6.05,37471,0
2017-09-01,6.14,6.14,5.96,6,35201,0
2017-09-05,5.96,5.999,5.8501,5.96,24291,0
2017-09-06,5.9,6.17,5.9,6.04,50784,0
2017-09-07,5.91,5.98,5.88,5.98,11544,0
2017-09-08,6,6.08,5.8776,5.91,19838,0
2017-09-11,5.94,5.9619,5.89,5.92,21501,0
2017-09-12,5.95,6.0519,5.9,5.9,21430,0
2017-09-13,5.91,5.95,5.79,5.89,80437,0
2017-09-14,5.9,5.94,5.77,5.86,45142,0
2017-09-15,5.88,6,5.78,5.99,112796,0
2017-09-18,5.9,5.97,5.8,5.9,60233,0
2017-09-19,5.91,5.91,5.81,5.9,24780,0
2017-09-20,5.831,5.88,5.71,5.76,12553,0
2017-09-21,5.72,5.77,5.69,5.7,10457,0
2017-09-22,5.6963,5.79,5.56,5.64,28248,0
2017-09-25,5.57,5.725,5.56,5.6,14944,0
2017-09-26,5.54,5.58,4.761,5.19,146734,0
2017-09-27,5.19,5.29,5,5.01,71955,0
2017-09-28,5,5.0699,4.45,4.63,114398,0
2017-09-29,4.62,5,4.62,4.78,245466,0
2017-10-02,4.97,5.06,4.74,4.89,319212,0
2017-10-03,4.92,5.05,4.92,4.94,110690,0
2017-10-04,4.9,5.05,4.9,5.01,204571,0
2017-10-05,5.031,5.2679,5.02,5.18,31902,0
2017-10-06,5.16,5.383,5.16,5.26,17175,0
2017-10-09,5.19,5.2,5,5,16555,0
2017-10-10,5.0399,5.0399,4.97,5,16184,0
2017-10-11,5.02,5.08,4.935,4.96,16745,0
2017-10-12,4.98,5,4.72,4.81,31579,0
2017-10-13,4.82,4.91,4.815,4.85,9372,0
2017-10-16,4.84,4.89,4.8,4.87,24640,0
2017-10-17,4.89,5.055,4.89,5,24874,0
2017-10-18,4.98,4.99,4.8,4.9,17357,0
2017-10-19,4.89,4.89,4.65,4.75,88047,0
2017-10-20,4.72,4.88,4.72,4.82,14021,0
2017-10-23,4.8,4.84,4.68,4.7,25716,0
2017-10-24,4.7,4.72,4.57,4.58,32927,0
2017-10-25,4.55,4.7,4.55,4.64,42802,0
2017-10-26,4.64,4.73,4.6,4.68,41646,0
2017-10-27,4.63,4.69,4.5,4.65,81434,0
2017-10-30,4.686,4.73,4.405,4.66,39238,0
2017-10-31,4.675,4.79,4.61,4.7,40384,0
2017-11-01,4.75,4.75,4.4732,4.49,211858,0
2017-11-02,4.5,4.5233,4.07,4.22,163006,0
2017-11-03,4.21,4.36,4.18,4.26,65676,0
2017-11-06,4.28,4.44,4.18,4.24,31382,0
2017-11-07,4.2,4.23,4.0678,4.13,64530,0
2017-11-08,4.14,4.15,3.95,4.02,140330,0
2017-11-09,4,4.06,3.94,4,44512,0
2017-11-10,3.99,4.05,3.96,4,39275,0
