Date,Open,High,Low,Close,Volume,OpenInt
2005-02-28,36.6,36.6,36.6,36.6,57,0
2005-03-16,39,39,39,39,400,0
2005-03-24,41.2,41.3,41.2,41.2,835,0
2005-03-28,38.5,42.5,38.5,41.2,2180,0
2005-03-29,40.6,40.6,40.6,40.6,70,0
2005-03-30,41,41,41,41,10,0
2005-03-31,41.5,41.5,40.1,40.1,1190,0
2005-04-01,40.5,41,40.2,40.2,400,0
2005-04-04,40,40,40,40,110,0
2005-04-05,40.5,40.5,40.5,40.5,100,0
2005-04-07,41,41,40.5,40.5,100,0
2005-04-08,41,41,41,41,130,0
2005-04-14,41,41,39.5,39.5,490,0
2005-04-15,40,40,39.6,39.6,140,0
2005-04-18,39.5,39.5,39.5,39.5,100,0
2005-04-19,40,40.5,40,40.5,150,0
2005-04-20,40.5,40.5,40.5,40.5,50,0
2005-04-25,40.5,41,40,40,270,0
2005-05-02,39.9,39.9,39.5,39.5,210,0
2005-05-03,39.5,39.5,35,37,1430,0
2005-05-04,37.1,37.5,37.1,37.3,600,0
2005-05-11,36.6,36.6,36.6,36.6,30,0
2005-05-12,36.6,36.6,35.8,35.8,490,0
2005-05-13,36.2,36.2,35.9,35.9,30,0
2005-05-16,35.5,35.5,34,34,70,0
2005-05-17,34.1,34.1,34.1,34.1,20,0
2005-05-18,34,34,32,32,400,0
2005-05-25,31.2,31.2,30.5,30.5,40,0
2005-05-26,31,31,30.5,30.5,30,0
2005-05-27,31,31.9,31,31,590,0
2005-05-31,30.5,30.8,29.8,30.8,140,0
2005-06-02,30.5,31,30.5,31,70,0
2005-06-06,30.5,30.5,30.5,30.5,10,0
2005-06-07,31,31,31,31,50,0
2005-06-10,31.5,32,31.5,32,40,0
2005-06-13,32.5,32.5,32,32,70,0
2005-06-16,32.4,32.4,32.4,32.4,100,0
2005-06-17,32.5,32.5,32.5,32.5,70,0
2005-06-21,32.6,32.6,32.6,32.6,200,0
2005-06-22,32,32,31,31,100,0
2005-06-29,31.9,31.9,30.5,30.5,90,0
2005-07-01,31.5,32.5,31.5,32.5,40,0
2005-07-05,32,32,32,32,20,0
2005-07-06,32.5,32.5,32.5,32.5,100,0
2005-07-08,33,33.4,33,33.4,1800,0
2005-07-11,33.6,36,33.6,36,1140,0
2005-07-12,36,36.5,33.5,36.5,990,0
2005-07-13,37.5,37.5,35.4,35.4,560,0
2005-07-18,36,38,35.6,38,360,0
2005-07-19,38.5,40.5,38.5,40.5,440,0
2005-07-20,41.5,42.1,41.1,42,1120,0
2005-07-21,42,42,41,41.5,570,0
2005-07-22,41.5,45.9,41.5,45,1710,0
2005-07-25,46.6,56,45,52.8,4200,0
2005-07-26,54.3,56.5,52.5,54.3,2600,0
2005-07-27,55,55,51.5,53,2550,0
2005-07-28,52.5,54.5,52.5,54,260,0
2005-07-29,54,54.6,54,54.6,240,0
2005-08-01,56.5,61,56.5,61,1800,0
2005-08-02,62.5,62.5,55,55,3970,0
2005-08-03,55.5,56,52,55.4,2500,0
2005-08-04,55.5,55.5,55.5,55.5,390,0
2005-08-05,54.5,54.9,54,54.9,280,0
2005-08-08,53.5,55.7,53.5,55.5,570,0
2005-08-09,55.5,55.8,55.1,55.1,580,0
2005-08-10,55.6,55.6,54.5,55,300,0
2005-08-11,55,56,55,55.9,320,0
2005-08-12,56.4,56.4,56.3,56.3,130,0
2005-08-15,57,57,56.1,56.1,420,0
2005-08-16,56.4,56.4,56,56.3,40,0
2005-08-17,57,58.5,57,58.2,340,0
2005-08-18,57.6,57.6,54.5,57,840,0
2005-08-22,57.5,57.5,55.6,55.9,270,0
2005-08-23,56,57,56,57,70,0
2005-08-24,57,57.5,57,57.5,140,0
2005-08-25,56.5,57.5,55.5,55.5,380,0
2005-08-26,55.5,57.4,55.5,56,390,0
2005-08-29,55.8,55.8,55.8,55.8,100,0
2005-08-30,55.8,56.3,55.8,56.3,40,0
2005-08-31,56,56,55,55,280,0
2005-09-01,55,56.5,55,55.4,450,0
2005-09-02,53.5,55.5,53.5,55.5,500,0
2005-09-06,55.1,55.4,55,55.4,320,0
2005-09-07,54.5,55.5,54.5,55.5,2120,0
2005-09-08,55.5,56,55.5,55.5,1530,0
2005-09-09,55.7,60.5,55.5,59,1880,0
2005-09-12,59.9,59.9,59.2,59.8,2360,0
2005-09-13,59.5,59.6,59,59.6,330,0
2005-09-14,59.8,59.8,55,57,2580,0
2005-09-15,58,60.5,57,58.8,1590,0
2005-09-16,59,59.5,58.8,59,950,0
2005-09-19,59,59.3,57.5,59.3,320,0
2005-09-20,59,59.5,58.5,59,880,0
2005-09-21,59.9,60,58.8,60,1130,0
2005-09-22,61.5,61.5,58,58.9,1590,0
2005-09-23,59.8,59.8,59,59,360,0
2005-09-26,59,59.9,58.2,59.9,2370,0
2005-09-27,60,60.4,59.5,60.2,560,0
2005-09-28,60,76,59.5,73,3210,0
2005-09-29,72,73.5,70.5,73.5,1610,0
2005-09-30,74.5,75.5,73.5,74.5,590,0
2005-10-03,75,75,73.4,73.6,500,0
2005-10-04,74,74,74,74,30,0
2005-10-05,73.9,73.9,72,72,760,0
2005-10-06,72.6,72.6,72,72,290,0
2005-10-07,72.5,73.5,72.1,73,410,0
2005-10-10,73,73,72.6,72.6,40,0
2005-10-11,73,73.5,72.7,73.2,530,0
2005-10-12,72.5,72.5,70.3,70.4,830,0
2005-10-13,70,71,69.5,71,390,0
2005-10-14,69.7,71.6,69.7,71.6,820,0
2005-10-17,72,73.7,72,72.5,970,0
2005-10-18,73,75.5,73,75.1,370,0
2005-10-19,75.2,75.9,71.7,72.9,630,0
2005-10-20,72,73,72,72.5,130,0
2005-10-21,71.5,73,71.5,73,280,0
2005-10-24,73.5,73.5,71.7,71.8,230,0
2005-10-25,72.1,73.7,72.1,73,1030,0
2005-10-26,72.9,74.5,72.9,73.5,310,0
2005-10-27,73,73.6,72.5,73.6,320,0
2005-10-28,72.5,73,72.5,73,150,0
2005-10-31,73.3,73.3,71.7,72.1,280,0
2005-11-01,72.5,74.9,72.5,73.8,640,0
2005-11-02,73.8,73.8,71.9,72.5,820,0
2005-11-03,72.5,75,72.5,73.1,390,0
2005-11-04,74,74,72.8,73,420,0
2005-11-07,73,73.3,72.6,73.3,1410,0
2005-11-08,73.3,74,72.7,72.7,330,0
2005-11-09,72.6,73.5,72.6,73.2,260,0
2005-11-10,73.6,75,72.6,74,2010,0
2005-11-11,75,75.5,74,74.3,1360,0
2005-11-14,73.1,75.2,71.9,72.1,3010,0
2005-11-15,72,72,71.1,71.6,300,0
2005-11-16,71.8,74,66.4,74,4690,0
2005-11-17,75.9,78,75,77.2,3720,0
2005-11-18,78.8,79.3,77.1,77.8,2010,0
2005-11-21,79,79.4,77.5,79,1160,0
2005-11-22,80,82.5,80,80.2,1410,0
2005-11-23,81.2,81.2,78.5,79.5,530,0
2005-11-25,80,81.5,79.1,81.5,700,0
2005-11-28,81,81.5,80.9,81.1,780,0
2005-11-29,82,82,80.4,81,530,0
2005-11-30,81.5,81.5,80.5,80.7,740,0
2005-12-01,80.8,81.9,80.5,81.9,950,0
2005-12-02,80.7,81.5,80.1,80.7,2220,0
2005-12-05,81.2,81.7,80.7,81.7,480,0
2005-12-06,81.5,84.5,81.5,84.5,2330,0
2005-12-07,85.5,85.5,82,84,2050,0
2005-12-08,84,84,83,83.5,1870,0
2005-12-09,83,84,81.5,84,840,0
2005-12-12,85,85,83.2,84.1,930,0
2005-12-13,84,84,83.7,83.7,770,0
2005-12-14,82.8,85.5,82.8,84.4,510,0
2005-12-15,85,85.5,84,84.8,720,0
2005-12-16,85.3,85.3,84.5,84.5,300,0
2005-12-19,85.5,86,84.7,85.4,530,0
2005-12-20,85.5,86.5,84.1,84.5,1090,0
2005-12-21,84.6,85,83.5,84,270,0
2005-12-22,83,85,82,84.5,2090,0
2005-12-23,83.5,84.9,83.5,84.9,270,0
2005-12-27,84,85,84,84,400,0
2005-12-28,84.2,84.2,83.6,83.9,280,0
2005-12-29,83.5,85.5,83.5,85,400,0
2005-12-30,84.6,84.7,84.5,84.7,370,0
2006-01-03,83.5,85,83.5,84.9,2390,0
2006-01-04,84,86.1,84,86.1,370,0
2006-01-05,85,86,83.6,84,490,0
2006-01-06,84,87,84,85.1,710,0
2006-01-09,84.2,86,84,85.5,390,0
2006-01-10,83,86,82.5,85.5,650,0
2006-01-11,84.5,85.3,83.6,85.3,340,0
2006-01-12,86,86,86,86,100,0
2006-01-13,87,89.5,87,88,620,0
2006-01-17,88.5,97.5,88.5,93.4,1710,0
2006-01-18,94.7,94.7,91.5,92.8,1900,0
2006-01-19,93.1,93.8,92,92,760,0
2006-01-20,92.5,92.9,92.1,92.1,230,0
2006-01-23,92.5,93.5,92.1,93.5,340,0
2006-01-24,93.9,94,92.5,93,430,0
2006-01-25,93.5,96,93,96,470,0
2006-01-26,97.5,97.9,94.5,97.4,2830,0
2006-01-27,97.9,97.9,96,96.4,580,0
2006-01-30,97,97,95,96,150,0
2006-01-31,94.5,96.9,94.5,94.7,1320,0
2006-02-01,93,95.5,93,94.2,1500,0
2006-02-02,95.2,95.2,92,93.6,2130,0
2006-02-03,94,94,93.2,93.3,200,0
2006-02-06,93,95,93,94.2,280,0
2006-02-07,95,95,90.5,90.5,800,0
2006-02-08,91.5,94.5,88.5,94.5,1510,0
2006-02-09,96,100.4,95,100.4,1690,0
2006-02-10,107,107,95.3,98.1,1910,0
2006-02-13,97.5,98,94.9,96.3,1270,0
2006-02-14,96.1,99,96.1,96.1,450,0
2006-02-15,96.3,96.6,94.8,96,810,0
2006-02-16,96.5,98.5,96,98.1,310,0
2006-02-17,99.5,103.9,97.8,103.9,1290,0
2006-02-21,101.5,107.5,101.5,102.5,5290,0
2006-02-22,103.5,104.5,102.5,103.5,19580,0
2006-02-23,104,107,103.5,104.5,370,0
2006-02-24,105.5,111,105,108,1730,0
2006-02-27,110.5,112.9,106.6,111.5,2560,0
2006-02-28,115,115,107.7,111.5,3810,0
2006-03-01,110,110,107.5,108.6,2340,0
2006-03-02,108.5,112.5,107.2,112.3,790,0
2006-03-03,112.5,113,111.1,113,350,0
2006-03-06,114,114.9,112.5,112.8,440,0
2006-03-07,113.8,114,109.5,111,910,0
2006-03-08,107.5,108.8,105,107.7,1400,0
2006-03-09,107,108.5,106.5,107.6,540,0
2006-03-10,107,108.5,106.1,107.5,230,0
2006-03-13,109,109,104.2,106.3,2170,0
2006-03-14,105.5,107,105.4,106.5,360,0
2006-03-15,107.5,108.4,107,108,210,0
2006-03-16,107.7,107.7,105.5,106.6,290,0
2006-03-17,106.5,107,106.5,106.5,540,0
2006-03-20,107,107.5,105.5,107.5,1420,0
2006-03-21,108.5,108.5,106,106,280,0
2006-03-22,106,106.4,102,106,950,0
2006-03-23,105.5,106,104.6,105.5,300,0
2006-03-24,106.5,108.3,106,108,310,0
2006-03-27,108.5,111.5,108.5,111.2,700,0
2006-03-28,111,111.7,108.9,109,490,0
2006-03-29,108.5,109.9,107.5,109.5,340,0
2006-03-30,109.9,114.2,109.9,114,830,0
2006-03-31,115,115,111.5,112,800,0
2006-04-03,113,114.8,111,114.8,760,0
2006-04-04,114.9,115,112.5,112.8,1230,0
2006-04-05,112.2,112.9,112,112.5,370,0
2006-04-06,113,115,112.3,112.3,880,0
2006-04-07,112.6,115.4,112,112,930,0
2006-04-10,112.9,113,107.5,108.1,920,0
2006-04-11,109,109,107.2,107.2,750,0
2006-04-12,107.6,108.8,106.7,107,1170,0
2006-04-13,106,106,104.6,104.7,270,0
2006-04-17,103.5,106.1,103,104.1,3950,0
2006-04-18,105.5,108,104.5,105.6,2090,0
2006-04-19,106.4,111,106,107,1570,0
2006-04-20,107,110,105,106.9,680,0
2006-04-21,105.5,109.9,105.5,107.1,2090,0
2006-04-24,109.5,109.6,108.5,108.7,440,0
2006-04-25,111,112.3,111,111.1,480,0
2006-04-26,111.5,119.2,111.5,114,2900,0
2006-04-27,115,115.5,112.5,113.4,1690,0
2006-04-28,113,123.5,113,120.7,1690,0
2006-05-01,120,123.3,119.2,122,7060,0
2006-05-02,122.5,125.9,122.3,124.8,1790,0
2006-05-03,125,125.9,122.6,123.5,960,0
2006-05-04,123,124.6,122,124.1,510,0
2006-05-05,124.9,124.9,121.7,122.9,3220,0
2006-05-08,120.5,123.3,120.5,122.4,1010,0
2006-05-09,123.5,126.1,121.5,126.1,1390,0
2006-05-10,127,127,122.5,125.5,1020,0
2006-05-11,125,126.4,125,126,440,0
2006-05-12,126.5,126.5,123.4,124.5,2870,0
2006-05-15,123.5,123.5,120.2,121,1030,0
2006-05-16,121,122.5,121,121.5,1040,0
2006-05-17,120.5,121.2,117.8,118.3,1110,0
2006-05-18,116.5,117.6,112.5,116,2940,0
2006-05-19,114,114.7,110.7,113.5,1550,0
2006-05-22,111.5,111.5,108.3,109,1930,0
2006-05-23,109,114.9,109,112.8,1180,0
2006-05-24,112,112,110,110.7,580,0
2006-05-25,110.7,113,110.7,111,820,0
2006-05-26,111.5,111.5,108.2,109.5,620,0
2006-05-30,110.5,111.9,109.5,111,380,0
2006-05-31,110,111,109.5,111,650,0
2006-06-01,110,110.5,108,110.1,1020,0
2006-06-02,110.4,111,110,110,170,0
2006-06-05,111,112,108.7,108.7,730,0
2006-06-06,117.6,117.6,101.5,103,5530,0
2006-06-07,104,104,96.5,100.3,3990,0
2006-06-08,100,100,95.7,95.7,960,0
2006-06-09,97.5,100,97,97.5,1590,0
2006-06-12,98,100,95.9,97.3,1430,0
2006-06-13,95.5,95.5,87.5,89.1,1990,0
2006-06-14,88.5,89.1,87.4,88.8,810,0
2006-06-15,87.5,89.1,87.5,89,1300,0
2006-06-16,87,89.1,86.8,89,650,0
2006-06-19,88.8,88.8,86.1,86.2,390,0
2006-06-20,87.5,87.5,87,87.1,100,0
2006-06-21,86.8,90.9,86.8,90.9,810,0
2006-06-22,90.4,90.4,89.6,90.4,100,0
2006-06-23,91.4,95.4,91,93.8,610,0
2006-06-26,93.4,93.4,89.9,91.5,1130,0
2006-06-27,91,91,89,90,710,0
2006-06-28,90.5,93.5,90.5,92.5,1030,0
2006-06-29,92,97.5,92,96,2020,0
2006-06-30,96.9,97.1,95.8,97.1,1070,0
2006-07-03,95.5,96.1,95.1,96.1,120,0
2006-07-05,97,98.5,96.8,96.9,2470,0
2006-07-06,97,97.4,96.6,96.7,260,0
2006-07-07,96.7,97.5,96.5,97.1,300,0
2006-07-10,96.6,96.6,95.2,95.2,200,0
2006-07-11,96.3,97.4,96.2,97.2,610,0
2006-07-12,100,101.5,97.2,101,11140,0
2006-07-13,104,104.2,102,103,6960,0
2006-07-14,104.5,104.9,102.5,102.6,2210,0
2006-07-17,103.6,104.4,99,99.6,4500,0
2006-07-18,99.6,101.4,99.1,99.4,820,0
2006-07-19,99.1,101.5,98.5,99.6,1750,0
2006-07-20,100,102.5,99.6,99.7,1380,0
2006-07-21,101,101,96.5,97.4,1790,0
2006-07-24,98,98.4,96.6,97,1100,0
2006-07-25,97,97.8,96.5,96.9,440,0
2006-07-26,96.6,96.6,93.3,93.8,2220,0
2006-07-27,95,96.7,92.4,93,1530,0
2006-07-28,103,103,93.7,95.6,11370,0
2006-07-31,100.4,100.5,97.8,97.9,4240,0
2006-08-01,99,99,96.6,97,1540,0
2006-08-02,97,98.2,97,97.8,1990,0
2006-08-03,98.7,98.7,95,95.8,6590,0
2006-08-04,96.5,96.8,94.5,95,2530,0
2006-08-07,97,101,96.1,100.5,1740,0
2006-08-08,100.5,100.5,96.5,97,2250,0
2006-08-09,97.5,98,94.5,94.9,2300,0
2006-08-10,95.9,95.9,94.7,95.1,520,0
2006-08-11,96,96,94.5,94.9,680,0
2006-08-14,94.1,95.2,94.1,94.1,420,0
2006-08-15,94.1,95,94.1,94.6,400,0
2006-08-16,95,95.5,94.5,95.1,600,0
2006-08-17,95.2,96.5,95,95,750,0
2006-08-18,96,96,94,94,340,0
2006-08-21,95.7,95.7,94.5,95.4,730,0
2006-08-22,95.1,96.1,95.1,96.1,680,0
2006-08-23,96.5,96.5,95.1,95.1,1240,0
2006-08-24,95.1,96.7,95.1,95.6,500,0
2006-08-25,96.9,96.9,95,95.5,420,0
2006-08-28,94.5,94.5,91.5,91.9,2310,0
2006-08-29,92.5,93.5,89,89,1840,0
2006-08-30,89.9,89.9,81.1,87.5,4750,0
2006-08-31,88,90.5,87.6,90,1680,0
2006-09-01,89,89.9,87.8,89.9,1460,0
2006-09-05,91.5,91.5,88.8,88.8,3810,0
2006-09-06,88.2,88.5,85.9,88.5,1340,0
2006-09-07,88,89,84,85,2630,0
2006-09-08,84.5,85.7,83.5,83.9,1920,0
2006-09-11,82.9,83,76.9,80.2,3910,0
2006-09-12,81,81,80,80.9,550,0
2006-09-13,80.5,80.5,78.5,78.5,490,0
2006-09-14,79.5,79.5,73,76.6,3210,0
2006-09-15,75,76,73.4,74,3370,0
2006-09-18,74,75.8,74,74.5,1020,0
2006-09-19,73.5,75.8,73.5,74.9,1150,0
2006-09-20,74,74,71.4,71.4,2360,0
2006-09-21,71.4,73.1,71,72.7,1120,0
2006-09-22,71,73,71,72.8,1790,0
2006-09-25,72.6,74.8,72.6,74,1070,0
2006-09-26,74.9,76.8,74,74,1240,0
2006-09-27,75,79.8,73.7,79.6,1790,0
2006-09-28,84,88.6,84,86.3,2560,0
2006-09-29,86.3,90.8,86.2,88,2990,0
2006-10-02,88.5,89.8,88,88,1850,0
2006-10-03,87.6,87.7,80,81.5,4450,0
2006-10-04,81,81.7,79.1,79.8,1350,0
2006-10-05,79.5,84,79.5,81,1910,0
2006-10-06,79,80.7,75,80.6,1430,0
2006-10-09,80.6,82,80.6,82,190,0
2006-10-10,81,84.5,80.3,84.1,350,0
2006-10-11,84.5,87.5,84.3,87.5,1220,0
2006-10-12,86.5,90.7,86.1,89.9,1290,0
2006-10-13,89.5,97,89.5,96.8,2040,0
2006-10-16,97.6,118,97.6,116.5,8660,0
2006-10-17,114.9,115,105,110,5470,0
2006-10-18,115.5,121.4,114,120.9,9600,0
2006-10-19,122,123,115.8,122,6090,0
2006-10-20,121.8,127,119.5,125.9,8320,0
2006-10-23,125.9,126.5,117.4,118.1,3050,0
2006-10-24,116.8,119,105.2,107.5,5310,0
2006-10-25,105.6,120,105.6,113.7,7260,0
2006-10-26,114.5,117.3,109.4,115,3450,0
2006-10-27,114.2,117,114.2,116.1,1290,0
2006-10-30,117.5,122.4,116.7,122.4,1970,0
2006-10-31,123.5,127.3,123.5,126.1,4630,0
2006-11-01,126.1,126.1,122,123.7,1430,0
2006-11-02,123,125.5,123,125.4,2330,0
2006-11-03,126.3,144.9,124.5,144.9,6860,0
2006-11-06,145.9,146,138.3,139.1,7960,0
2006-11-07,140.2,142.4,140.1,141.8,3540,0
2006-11-08,140.6,141.9,139.5,141.6,2330,0
2006-11-09,141.6,141.6,137.7,138.1,2250,0
2006-11-10,137.5,139.6,136.6,139.1,3030,0
2006-11-13,138.1,138.1,134,134.7,3690,0
2006-11-14,133.5,134,131.5,132.5,2170,0
2006-11-15,131,131,123.2,130.5,6730,0
2006-11-16,131,131.4,130,130,1950,0
2006-11-17,130,130.6,129,130.1,1210,0
2006-11-20,130.8,130.8,126.6,127.5,1100,0
2006-11-21,127.5,130,126.5,129.9,1020,0
2006-11-22,128,130.5,127.5,129.9,490,0
2006-11-24,130.4,130.4,127.1,127.5,1370,0
2006-11-27,126.7,130.5,126.2,128.5,1870,0
2006-11-28,129,129,125.5,128.3,520,0
2006-11-29,127,127.7,127,127.2,650,0
2006-11-30,126.7,127.4,125.6,125.6,1540,0
2006-12-01,126.3,130.2,124,129.2,5430,0
2006-12-04,130,130,128.8,129.1,750,0
2006-12-05,128.5,134,126.5,132.6,2760,0
2006-12-06,133.6,135.4,133,133.7,760,0
2006-12-07,133,135.8,132.5,133.2,2070,0
2006-12-08,133,133.3,132,132.3,600,0
2006-12-11,131.3,135.4,131.3,133.4,1530,0
2006-12-12,133.6,134.1,130.5,133.4,690,0
2006-12-13,132.6,133,130.7,131.4,680,0
2006-12-14,130,131.2,129.5,130.4,780,0
2006-12-15,131,131,127.2,128,1340,0
2006-12-18,128.5,129.5,127.6,128.6,1060,0
2006-12-19,128.5,128.8,127.5,127.8,360,0
2006-12-20,127.6,129,127.5,128.5,850,0
2006-12-21,128,129.7,127.5,127.5,470,0
2006-12-22,126.5,127,123,126.5,1120,0
2006-12-26,126.5,127.5,125.7,127.1,730,0
2006-12-27,129.1,129.5,128.3,128.5,1410,0
2006-12-28,128.5,128.9,128.5,128.8,520,0
2006-12-29,127.8,131.4,127.6,130.6,1200,0
2007-01-03,129,130.8,121,122,3670,0
2007-01-04,121.6,123.5,120.9,122.1,730,0
2007-01-05,121,123.4,118.7,123.4,3160,0
2007-01-08,122.5,124.5,121.6,121.9,980,0
2007-01-09,122.4,122.4,118.8,119.7,750,0
2007-01-10,120.7,121.2,118.7,119.1,630,0
2007-01-11,118,119.5,116,119.5,3650,0
2007-01-12,119.5,121.5,116.1,116.5,1480,0
2007-01-16,115.5,115.7,113.5,113.5,3790,0
2007-01-17,109,113,105,112.5,5560,0
2007-01-18,112.3,112.9,111,112.9,2220,0
2007-01-19,117.4,117.4,113.5,117.4,3080,0
2007-01-22,119,119.3,115,116,3030,0
2007-01-23,116.1,118.5,116.1,118.3,1560,0
2007-01-24,119,119.9,117.5,119,540,0
2007-01-25,120,124,119.6,119.6,1490,0
2007-01-26,120.6,121.4,119.8,120.1,720,0
2007-01-29,122.5,122.8,118.9,119.5,1880,0
2007-01-30,119.7,120.4,119.5,120,1270,0
2007-01-31,120,122.1,118.3,119.6,5160,0
2007-02-01,120.1,120.2,117.7,118,2250,0
2007-02-02,119,120.4,117.6,119.2,1570,0
2007-02-05,120.5,120.6,118,119.2,500,0
2007-02-06,118.9,119.3,117.2,119.3,2550,0
2007-02-07,119.1,119.8,114.5,116.4,2030,0
2007-02-08,116.5,118.5,116.5,118,1060,0
2007-02-09,119.3,119.3,117.1,117.1,550,0
2007-02-12,117.5,117.5,115.1,116,410,0
2007-02-13,115.9,116.1,115,115,550,0
2007-02-14,114.5,116,113,115.7,2060,0
2007-02-15,115.6,115.9,112.2,113.1,2300,0
2007-02-16,112.5,115,110,113.3,720,0
2007-02-20,110,113,109.6,110.9,1930,0
2007-02-21,107.5,116.5,105.7,112.7,4270,0
2007-02-22,113.5,117.2,113.5,116.3,1170,0
2007-02-23,116.5,124.7,116.5,124.3,2430,0
2007-02-26,125.5,129.7,122.7,129.7,6935,0
2007-02-27,129.9,129.9,125.6,126,2890,0
2007-02-28,126,126,122,125.1,1290,0
2007-03-01,124.5,126.3,124.1,124.3,1360,0
2007-03-02,125.2,126,123,125.4,1700,0
2007-03-05,124,124.3,120.1,121.1,700,0
2007-03-06,121.3,121.5,119,120.4,960,0
2007-03-07,120.5,122.3,117.5,118,810,0
2007-03-08,119,122,118,118,1310,0
2007-03-09,121,122.8,119.9,120,1390,0
2007-03-12,122.5,122.5,117.7,118.6,1110,0
2007-03-13,119.4,121.4,117.5,118.2,740,0
2007-03-14,118,118,112.9,114.7,2580,0
2007-03-15,114,114,112,113,2460,0
2007-03-16,113.5,115,110.6,112.7,1100,0
2007-03-19,111.5,112.4,109.8,110.3,1140,0
2007-03-20,110.6,114.6,110.4,114.3,1420,0
2007-03-21,114.8,118.5,114.8,117,880,0
2007-03-22,116,117,115.8,116.6,210,0
2007-03-23,115,115.9,112,115.7,740,0
2007-03-26,115.2,115.2,113.5,114,510,0
2007-03-27,114,114.7,112.9,113.9,890,0
2007-03-28,112.7,114.8,110.3,110.3,2540,0
2007-03-29,109.5,109.8,107.7,108.9,1160,0
2007-03-30,109.2,109.2,108.7,108.7,280,0
2007-04-02,108.6,108.6,88.2,100.2,5400,0
2007-04-03,100.9,103.2,91,101.3,9000,0
2007-04-04,102.5,103.8,101,102.5,2390,0
2007-04-05,103,107.3,103,104.5,1940,0
2007-04-09,105,105.5,103.8,104,2140,0
2007-04-10,104.5,106.5,104.5,104.9,1250,0
2007-04-11,105,105.7,103.5,104.2,3080,0
2007-04-12,104.4,105.3,104.4,104.6,650,0
2007-04-13,104.5,106,104.1,104.6,670,0
2007-04-16,103.5,108.9,103.5,106.9,2630,0
2007-04-17,106.1,106.4,105.1,105.9,750,0
2007-04-18,105.5,107.5,104.9,106.4,1420,0
2007-04-19,105.9,107.9,104.5,107.9,1560,0
2007-04-20,106.6,108.7,106.6,107.9,630,0
2007-04-23,107,110.8,107,110.3,1590,0
2007-04-24,109.4,110.3,107.5,108.2,750,0
2007-04-25,108.8,108.8,103.5,104.1,1100,0
2007-04-26,103.5,103.8,99.5,99.5,1430,0
2007-04-27,99.5,100.9,98.5,99.9,520,0
2007-04-30,99,100,97.5,98,1040,0
2007-05-01,98,98,95.1,95.1,880,0
2007-05-02,95,97.3,94.3,95.3,880,0
2007-05-03,95.5,96.2,92.8,93.1,1240,0
2007-05-04,93.4,93.8,91,92,20760,0
2007-05-07,91,94.1,89.5,94,4550,0
2007-05-08,93,93.9,91.3,91.9,1970,0
2007-05-09,91,91.1,88.6,88.7,1520,0
2007-05-10,88.1,89.1,87.7,87.7,1700,0
2007-05-11,87.2,89.8,87.2,88.7,2120,0
2007-05-14,89.5,110.6,88.4,107.5,6890,0
2007-05-15,108.5,112,102.5,106.6,2720,0
2007-05-16,107,107,99.7,102,1800,0
2007-05-17,101.5,101.5,96.5,97.5,600,0
2007-05-18,96.5,110.2,92.5,106.5,6360,0
2007-05-21,108,108,103,107.5,3600,0
2007-05-22,108.2,112.4,106.8,109.6,2610,0
2007-05-23,109.6,110.5,109.4,109.6,1770,0
2007-05-24,110.6,112.5,102.3,102.3,6970,0
2007-05-25,102.3,103.9,99,99.6,1750,0
2007-05-29,101.5,103.5,99.7,100,850,0
2007-05-30,100,100,98.2,98.2,480,0
2007-05-31,97.5,113.2,96.2,103.4,3080,0
2007-06-01,104.5,106.8,99.5,101.4,1400,0
2007-06-04,105,107.2,103,103,2860,0
2007-06-05,104,104.8,101.5,103.7,560,0
2007-06-06,103,104,100.5,102.5,410,0
2007-06-07,101,104.8,99,99.7,1810,0
2007-06-08,99.7,100.5,98,99,790,0
2007-06-11,101,103.3,99,102.7,1350,0
2007-06-12,103.8,104,100.4,104,1110,0
2007-06-13,105,105,101,102.3,360,0
2007-06-14,103.5,103.5,102.6,103,120,0
2007-06-15,106.1,106.5,102.2,102.2,310,0
2007-06-18,104,104,101.6,102,450,0
2007-06-19,102.1,104,102.1,104,790,0
2007-06-20,102.9,106.5,102,103.9,720,0
2007-06-21,104.5,108.5,103.3,106.5,670,0
2007-06-22,105.5,105.5,102.8,102.8,500,0
2007-06-25,102,102.1,98.5,99.1,1730,0
2007-06-26,98.5,98.5,94.7,95.5,2030,0
2007-06-27,95.9,95.9,92.5,94.5,1390,0
2007-06-28,93.5,96.5,93.5,95.7,740,0
2007-06-29,97,101.7,96,101.7,2900,0
2007-07-02,99,102.5,99,102.5,210,0
2007-07-03,101.5,107.5,100,105.7,1150,0
2007-07-05,105,108.4,105,106,970,0
2007-07-06,106,107.5,99.5,107.2,1660,0
2007-07-09,106,106,104,104.3,2340,0
2007-07-10,105,107.5,103.1,105,750,0
2007-07-11,106,108,103.3,104.5,2180,0
2007-07-12,105.5,108,105.1,105.5,980,0
2007-07-13,106.5,107.2,104,104.6,490,0
2007-07-16,105,105,100.2,100.2,430,0
2007-07-17,100,104,100,103,1280,0
2007-07-18,105.5,109,104.1,109,1560,0
2007-07-19,109.4,113.8,109.4,113.8,2500,0
2007-07-20,116,123.2,112,120.2,4300,0
2007-07-23,119,121.5,117,117.5,2410,0
2007-07-24,117,120.4,117,118.5,2560,0
2007-07-25,120,120,110.7,112.6,1550,0
2007-07-26,111.5,111.5,105.4,107,850,0
2007-07-27,108,108,101.6,102.8,2660,0
2007-07-30,100,107,100,103.5,1430,0
2007-07-31,106,107.8,104.1,106.4,360,0
2007-08-01,106.2,110.3,105.2,109.5,1750,0
2007-08-02,110,110,107,109.7,90,0
2007-08-03,110,116,109.7,112.5,1390,0
2007-08-06,110.5,110.5,109.5,110.4,70,0
2007-08-07,112.5,117.8,107.9,113,3890,0
2007-08-08,115,118.9,111.4,113,3830,0
2007-08-09,111.9,116,110,113.8,3580,0
2007-08-10,112.1,117.4,110.5,116.5,1910,0
2007-08-13,116.5,117.3,111.5,112.2,820,0
2007-08-14,112.1,112.1,108,109.3,550,0
2007-08-15,109,109,105,105.2,660,0
2007-08-16,103.7,103.7,91,92,2540,0
2007-08-17,97.5,97.5,83.2,93.8,850,0
2007-08-20,90.2,103,90.2,101.8,1490,0
2007-08-21,100,101.4,98.7,99,550,0
2007-08-22,100,103.4,99.1,102.5,940,0
2007-08-23,102.6,105.5,101.5,101.5,470,0
2007-08-24,104,104,100,100.6,440,0
2007-08-27,97.2,100,97.2,100,540,0
2007-08-28,100.5,102,97.5,97.5,770,0
2007-08-29,98.5,99,97.6,98.3,300,0
2007-08-30,99,100,97.5,97.5,670,0
2007-08-31,99,99.6,99,99,70,0
2007-09-04,100,100.9,97,99.1,610,0
2007-09-05,100,100,96,96.5,330,0
2007-09-06,96.6,99,95.8,95.8,800,0
2007-09-07,97,98.7,95.2,96.3,680,0
2007-09-10,97.5,98,94.9,94.9,310,0
2007-09-11,97,97.1,95.3,96,660,0
2007-09-12,97.2,97.2,90.2,93.5,2800,0
2007-09-13,93.5,95,92.3,95,1900,0
2007-09-14,94,94.2,92.5,92.5,250,0
2007-09-17,94.4,100,92.5,94.3,1490,0
2007-09-18,93.2,94.8,90,92.6,4370,0
2007-09-19,93,93.1,87.8,91.4,1460,0
2007-09-20,91.5,94.3,90.5,94.3,2700,0
2007-09-21,95.3,98.2,94.2,94.5,1400,0
2007-09-24,94.5,96,93.5,95,1180,0
2007-09-25,94,94,91.5,92.3,1980,0
2007-09-26,92,103.5,90,103.5,2850,0
2007-09-27,103,103.5,101.5,103.5,490,0
2007-09-28,105,122,103,122,1400,0
2007-10-01,120.1,121.2,107.9,117.5,4510,0
2007-10-02,114,115.1,112.5,115,1000,0
2007-10-03,114,115.8,113,114,590,0
2007-10-04,113,115,110.7,113.3,560,0
2007-10-05,114.4,118,112.5,117.6,280,0
2007-10-08,116,116,109.7,112.3,360,0
2007-10-09,109.5,117.6,109.5,117.3,1680,0
2007-10-10,116.9,120.4,116.9,119.9,1230,0
2007-10-11,120,123.8,119.5,122.7,3580,0
2007-10-12,122.7,123.8,122.6,123.6,780,0
2007-10-15,125.5,127.9,123.9,123.9,1570,0
2007-10-16,123,132.5,122.3,132.5,3590,0
2007-10-17,135,135,125.4,126.4,3610,0
2007-10-18,125.2,130.2,125.2,130.2,620,0
2007-10-19,127,128.9,125.1,126.7,830,0
2007-10-22,122.5,127,122.2,125.5,1120,0
2007-10-23,126,131,126,129.4,1320,0
2007-10-24,127,129,126,127.9,1130,0
2007-10-25,128,129,127,127.8,1080,0
2007-10-26,128.5,130,126.6,127.2,1590,0
2007-10-29,128.2,132.9,126.1,130.5,1210,0
2007-10-30,130,133.6,130,131.7,750,0
2007-10-31,131.1,135.5,131.1,135.5,700,0
2007-11-01,138,138,132.5,133.5,820,0
2007-11-02,132,133,130.3,130.5,1300,0
2007-11-05,122.2,131.2,122.2,130,3660,0
2007-11-06,131,134.2,131,133,850,0
2007-11-07,138,138,129.6,131.3,1250,0
2007-11-08,132.5,132.5,122.9,125,2130,0
2007-11-09,124,127,124,125.5,1410,0
2007-11-12,124,125.5,124,124,430,0
2007-11-13,127.5,129.4,126.5,126.5,1270,0
2007-11-14,127.5,128.1,121.4,121.4,2110,0
2007-11-15,120,121.5,117.5,117.5,500,0
2007-11-16,115,120.3,113.5,119,1740,0
2007-11-19,117.4,121,117,118.1,1950,0
2007-11-20,118.5,120.5,116.6,117.1,1100,0
2007-11-21,118.1,118.1,113.3,116.3,960,0
2007-11-23,115,117.3,114,116.8,430,0
2007-11-26,115,117,115,116.1,300,0
2007-11-27,115.1,117.4,112.7,113,535,0
2007-11-28,114.4,117.5,112,117.5,320,0
2007-11-29,118.5,124,110,119,180,0
2007-11-30,119,119.5,118,118.1,600,0
2007-12-03,118.1,121.5,118,120,380,0
2007-12-04,119,120,118,119,170,0
2007-12-05,117.9,122,117,117.5,810,0
2007-12-06,117.2,119.4,115,115.9,2560,0
2007-12-07,115,115,110.1,112,1490,0
2007-12-10,112,112.1,110.3,112.1,180,0
2007-12-11,110.1,111.5,108.2,109.2,320,0
2007-12-12,109.2,112,108.2,109.5,1050,0
2007-12-13,108,110,106.7,107.1,390,0
2007-12-14,109.9,110,104.5,106.2,1125,0
2007-12-17,104.2,106.5,95.9,99,620,0
2007-12-18,98.9,103.9,81,94.5,6470,0
2007-12-19,94.9,94.9,89.4,91.6,940,0
2007-12-20,92.5,94,90,91,880,0
2007-12-21,94,102,90.1,102,2620,0
2007-12-24,96,100,96,99,300,0
2007-12-26,99,100,99,100,180,0
2007-12-27,97.5,108.9,97.5,105,2100,0
2007-12-28,103.8,112,103.8,111.9,590,0
2007-12-31,108.8,115.5,108.8,115.5,3940,0
2008-01-02,115.5,115.5,112,112.4,722,0
2008-01-03,113.5,114.8,112,112,208,0
2008-01-04,110,110,104,106,440,0
2008-01-07,102.5,105,101.8,105,260,0
2008-01-08,106,108.3,103,107.6,1510,0
2008-01-09,116.2,116.2,105,106.3,1300,0
2008-01-10,108.1,109.9,105,109.6,2010,0
2008-01-11,107.6,110.5,106.6,110.5,973,0
2008-01-14,112.4,118.9,109.3,118.9,4369,0
2008-01-15,119.4,119.4,110,110,600,0
2008-01-16,108.8,111,108.3,111,300,0
2008-01-17,119.9,119.9,110.1,110.3,2100,0
2008-01-18,109.5,110,105.8,107.9,350,0
2008-01-22,106.3,106.3,95.5,103.9,3139,0
2008-01-23,100.5,100.5,98.5,100,400,0
2008-01-24,102.5,113,102.4,107.5,1195,0
2008-01-25,108.5,108.5,99.3,101.9,1010,0
2008-01-28,103.2,108,103.2,106.1,550,0
2008-01-29,107.9,107.9,101,101,240,0
2008-01-30,103,104.7,99.1,103.7,690,0
2008-01-31,99.5,103.6,99.5,101,630,0
2008-02-01,100.1,104.7,99.5,99.5,200,0
2008-02-04,102,102,94,94,1000,0
2008-02-05,92.6,96.9,92.6,96.7,530,0
2008-02-06,93.5,96.5,88.9,94,3490,0
2008-02-07,92.1,93,92,92.5,260,0
2008-02-08,93,96,92.6,95.5,520,0
2008-02-11,96,96.5,94.6,96.5,400,0
2008-02-12,92.5,97.9,92.5,94,250,0
2008-02-13,92.6,95.5,92.6,93.6,450,0
2008-02-14,93,96,93,96,50,0
2008-02-15,96,96,92.7,95.5,410,0
2008-02-19,96.5,97,93,96,280,0
2008-02-20,96,102.3,94.5,102.3,2580,0
2008-02-21,102.5,105.7,100.1,102.8,1220,0
2008-02-22,103.8,103.8,96.8,99.5,1110,0
2008-02-25,100,101.5,100,101.5,240,0
2008-02-26,102,104,102,104,390,0
2008-02-27,94.6,103.5,90.1,99,1611,0
2008-02-28,100,100,96,100,1360,0
2008-02-29,100.5,103.4,100,101.7,1110,0
2008-03-03,102.7,102.7,100,100.5,910,0
2008-03-04,100,100,95,97.3,1160,0
2008-03-05,97,100.9,97,99.6,590,0
2008-03-06,101,101,99,99.2,120,0
2008-03-07,99,101.5,97,99.1,970,0
2008-03-10,102,102.2,97,99.5,500,0
2008-03-11,99.5,101.8,98,99.1,730,0
2008-03-12,101.5,101.5,99.8,99.8,110,0
2008-03-13,100,101.9,98,100,840,0
2008-03-14,98.9,101.5,97.1,99,1360,0
2008-03-17,95.9,106.6,95.1,96.8,762,0
2008-03-18,97,97,95.8,97,575,0
2008-03-19,97.1,97.1,92.7,92.7,640,0
2008-03-20,92.8,93.9,91.5,92.9,4480,0
2008-03-24,101.2,101.2,92.1,93.5,1389,0
2008-03-25,94.9,99.3,90.9,93,4890,0
2008-03-26,91.6,93,91.6,92.6,390,0
2008-03-27,90.1,93.4,86,90.1,6220,0
2008-03-28,90.6,90.6,78.9,81.5,8120,0
2008-03-31,81.5,85,79.7,83,1270,0
2008-04-01,81,82.9,79.7,82.8,1225,0
2008-04-02,84.1,84.1,82,83.1,1190,0
2008-04-03,85.5,85.5,82.7,84,520,0
2008-04-04,83.3,86.9,82.4,86.2,3050,0
2008-04-07,86.5,87.9,85.2,85.8,2030,0
2008-04-08,84.5,86,83,83.2,1830,0
2008-04-09,83.2,84.2,82.3,83.5,440,0
2008-04-10,79.7,81.8,78.7,81,1860,0
2008-04-11,81.5,82,79.8,82,500,0
2008-04-14,79.2,84.5,79.2,84,940,0
2008-04-15,83.2,85,81.1,81.8,891,0
2008-04-16,83.3,86.4,82.5,85,1710,0
2008-04-17,83.1,85,79.9,81.5,2518,0
2008-04-18,81,82.5,80.8,82,2986,0
2008-04-21,82,82,80.9,81.2,1150,0
2008-04-22,80.5,84,80.2,80.9,570,0
2008-04-23,80.1,80.9,76.9,78,1828,0
2008-04-24,79.9,82.3,78.4,78.6,380,0
2008-04-25,78,79,77,77,867,0
2008-04-28,78,78.5,76.3,77.4,523,0
2008-04-29,77.3,79,76.7,78.5,1385,0
2008-04-30,78.3,79.9,78.3,79.9,341,0
2008-05-01,79.5,84.4,79.5,84,2703,0
2008-05-02,84.9,86,81.1,82.4,930,0
2008-05-05,85,85,81.6,82.5,943,0
2008-05-06,81.3,87,81.3,85.4,1526,0
2008-05-07,84.2,86.9,83.9,84.8,860,0
2008-05-08,86.6,87.5,82,82,860,0
2008-05-09,84,85.5,84,84.2,452,0
2008-05-12,84.7,85.5,83.5,83.6,436,0
2008-05-13,82,82,82,82,32,0
2008-05-14,74.6,84.9,74,82.6,2430,0
2008-05-15,81.7,86.5,81.7,84,1483,0
2008-05-16,85,87.5,82.9,83.7,1424,0
2008-05-19,86.1,86.1,83.2,84.8,310,0
2008-05-20,85.5,87.5,85.3,85.3,880,0
2008-05-21,86.8,86.8,84.3,86,150,0
2008-05-22,84,84.5,84,84.5,152,0
2008-05-23,84.5,84.7,83.4,83.6,750,0
2008-05-27,82.6,82.9,82,82.1,1040,0
2008-05-28,82.5,83.1,81.7,81.7,397,0
2008-05-29,80.8,83.8,80.8,83,516,0
2008-05-30,82.6,83.7,81.9,83,845,0
2008-06-02,83.8,83.8,80,80.8,354,0
2008-06-03,81.1,84.2,80.9,81,574,0
2008-06-04,80.4,81.2,80.4,80.8,331,0
2008-06-05,80.7,80.8,79.5,80.4,1168,0
2008-06-06,81.4,82.6,80.5,81,1231,0
2008-06-09,81.2,81.2,79,79.5,1188,0
2008-06-10,80.8,80.8,79,79,381,0
2008-06-11,79.4,80,77.5,78,1404,0
2008-06-12,78.8,81.2,78.7,80.5,1250,0
2008-06-13,80.8,80.8,78,78,362,0
2008-06-16,77.4,77.5,70.8,70.8,2572,0
2008-06-17,73.1,78,72.8,74.4,1470,0
2008-06-18,75.8,77,75.8,76.3,220,0
2008-06-19,78.5,78.5,76.5,76.6,446,0
2008-06-20,77.2,77.9,73,73,1706,0
2008-06-23,72.8,74,70.8,72.3,490,0
2008-06-24,74,74,68.5,69.7,1232,0
2008-06-25,69.1,70,67.9,69.1,1449,0
2008-06-26,69.4,69.4,67.5,68.5,1077,0
2008-06-27,67.6,70,67,67.1,874,0
2008-06-30,67,70.5,65,70.5,5949,0
2008-07-01,72.6,75,71,71.6,2142,0
2008-07-02,71,75,65.2,71,1470,0
2008-07-03,71.5,72,70.9,70.9,1400,0
2008-07-07,71.5,72.7,69.9,69.9,1750,0
2008-07-08,74.4,74.4,70.1,72.2,1951,0
2008-07-09,70.7,72,68,68.3,1923,0
2008-07-10,69.4,69.6,66,66.6,1043,0
2008-07-11,67.2,69.5,62.5,65.5,3705,0
2008-07-14,65.5,69.4,65,65,2364,0
2008-07-15,63.9,65,56.2,57.3,4611,0
2008-07-16,56,56.1,48.1,54.2,9143,0
2008-07-17,53.7,54.5,52,52,707,0
2008-07-18,52.4,52.4,48.9,49.6,2448,0
2008-07-21,49.1,50,49.1,49.1,982,0
2008-07-22,49.5,49.9,46.6,46.6,4168,0
2008-07-23,46,47.8,40,42.3,5951,0
2008-07-24,43.5,43.5,35.5,37.5,4494,0
2008-07-25,36.5,39.8,36.5,38.5,8726,0
2008-07-28,40.2,44,39.9,41.3,3510,0
2008-07-29,43,43,39,39.4,2411,0
2008-07-30,39,40.5,38.7,40.5,1155,0
2008-07-31,40.6,41,38.5,39.8,1845,0
2008-08-01,39.5,41,38.4,41,1350,0
2008-08-04,40.3,40.3,38,38.7,1399,0
2008-08-05,37.1,38.8,37.1,37.5,4297,0
2008-08-06,37.5,40,37.5,38.6,3959,0
2008-08-07,39.3,39.3,37.9,38.1,2284,0
2008-08-08,38.1,40.2,38.1,38.3,1867,0
2008-08-11,37.7,38.5,36.2,37.1,2098,0
2008-08-12,36.2,40.2,36.2,40.2,1975,0
2008-08-13,40.4,43,39.2,41,2885,0
2008-08-14,40,41.7,40,40.5,1031,0
2008-08-15,40.1,40.2,37.6,37.7,4743,0
2008-08-18,41,42.4,37.8,41.5,6817,0
2008-08-19,45.1,46.5,40.1,41.2,3998,0
2008-08-20,40.8,40.9,39,39.5,1628,0
2008-08-21,40,41,39,39,431,0
2008-08-22,38.5,40.2,38,39.8,476,0
2008-08-25,41,41,37.5,38.1,7613,0
2008-08-26,37.8,38.1,35.4,36.3,3313,0
2008-08-27,36.8,36.8,35.3,36,1606,0
2008-08-28,37,37,31.9,34,1679,0
2008-08-29,34,35.8,34,35.2,2454,0
2008-09-02,34.4,34.8,32.1,32.1,2534,0
2008-09-03,32.9,32.9,29.4,29.4,2698,0
2008-09-04,29,29,25,25.8,3679,0
2008-09-05,23.9,26.5,23.9,25.6,1172,0
2008-09-08,25.2,25.8,18.8,18.9,9551,0
2008-09-09,20.7,20.7,14.1,19,13617,0
2008-09-10,19.4,19.4,15.6,15.9,5315,0
2008-09-11,16,16.6,14.4,15.8,7186,0
2008-09-12,16.3,18.4,16.3,18.4,3161,0
2008-09-15,19.9,19.9,11.4,14.8,5902,0
2008-09-16,15.4,15.7,14.5,15.5,2960,0
2008-09-17,15.7,17.9,15.7,17.8,5118,0
2008-09-18,18.4,21.5,17,19.5,11923,0
2008-09-19,21.3,24,19.5,23,3237,0
2008-09-22,23,37.9,23,35.5,6648,0
2008-09-23,36.4,36.4,31,31.2,5953,0
2008-09-24,31.2,32,29.9,32,3218,0
2008-09-25,33,33,28,28,2604,0
2008-09-26,27.9,30,27,27.6,4148,0
2008-09-29,30,30,26.3,26.9,2287,0
2008-09-30,27.9,29.3,26.1,26.1,1375,0
2008-10-01,26,26.9,25.9,26.9,1317,0
2008-10-02,25.5,26.4,24.8,24.8,3372,0
2008-10-03,25.1,25.5,25.1,25.2,1533,0
2008-10-06,26,26,16,17.5,8771,0
2008-10-07,18.6,19.7,13,13.4,9726,0
2008-10-08,14.5,15.9,11,13,19515,0
2008-10-09,14.3,17.5,13.2,14.5,10499,0
2008-10-10,15,16.4,11.7,14.5,6792,0
2008-10-13,14.2,25,12.1,14.4,4541,0
2008-10-14,15.1,17.4,15,16.9,3336,0
2008-10-15,17,17,14.3,14.8,932,0
2008-10-16,14,16,13.5,14.5,2028,0
2008-10-17,14.4,14.8,12.5,13,1581,0
2008-10-20,14,14.5,12.9,14.5,2365,0
2008-10-21,14.5,14.5,12,12,1320,0
2008-10-22,12,12.8,12,12.8,621,0
2008-10-23,12.2,12.2,9.1,10,4823,0
2008-10-24,9.1,10.5,7.4,9.1,6015,0
2008-10-27,8.9,11.1,8.6,10.3,7084,0
2008-10-28,10,10,9,9.5,4014,0
2008-10-29,9.9,10.9,9,9.1,7880,0
2008-10-30,9.6,10.6,9.5,10.1,4343,0
2008-10-31,9.5,10.2,9.2,9.5,2705,0
2008-11-03,9.5,10.6,9.5,9.6,1513,0
2008-11-04,9.6,10.8,9.6,10.8,1479,0
2008-11-05,10.8,10.8,9.7,9.7,2356,0
2008-11-06,9.6,9.7,9,9.2,1315,0
2008-11-07,8.8,9.6,8.3,9,1905,0
2008-11-10,8.8,10,7.5,7.5,1531,0
2008-11-11,8,8,6.6,6.7,3458,0
2008-11-12,6.9,10.8,6.9,7.9,4264,0
2008-11-13,7.9,8.5,7.2,7.6,1241,0
2008-11-14,7.2,9.3,7.2,7.2,2732,0
2008-11-17,7.1,8.7,7.1,7.7,48320,0
2008-11-18,9.9,10.5,7.8,8.6,111869,0
2008-11-19,8.6,10.1,7.9,9.7,58225,0
2008-11-20,9.3,10.5,8.8,9.5,6324,0
2008-11-21,9,10.5,8.2,8.4,6504,0
2008-11-24,9,9.8,8.6,8.7,4455,0
2008-11-25,8.5,8.5,7.2,8,3913,0
2008-11-26,7.6,8.3,7.1,7.9,2505,0
2008-11-28,7.5,8.5,7.1,7.8,4051,0
2008-12-01,7.4,8.2,7.4,7.8,3996,0
2008-12-02,8,8.3,8,8,5069,0
2008-12-03,7.7,8.3,6.5,7.8,5287,0
2008-12-04,7.9,8.1,7.3,7.6,12115,0
2008-12-05,7.5,7.7,7.5,7.7,970,0
2008-12-08,7.3,8,7.3,7.8,3145,0
2008-12-09,7.4,7.9,7.4,7.7,2849,0
2008-12-10,7.8,8,7.7,7.8,4240,0
2008-12-11,7.9,8.6,7.9,8,4285,0
2008-12-12,8,11,8,11,8581,0
2008-12-15,12.3,15.6,11.6,12.8,11471,0
2008-12-16,12.4,14.2,11.5,13.1,5797,0
2008-12-17,12.5,12.5,9.5,10.1,10865,0
2008-12-18,11,11.1,9.6,9.8,7875,0
2008-12-19,9.7,9.7,8.1,8.5,5189,0
2008-12-22,9,9.2,8,8.1,5742,0
2008-12-23,8.1,8.8,8.1,8.4,3779,0
2008-12-24,9,9,8.4,8.4,972,0
2008-12-26,8,9,8,9,2163,0
2008-12-29,9.7,9.7,8.7,9.2,5314,0
2008-12-30,9,9.8,8.8,9.5,4580,0
2008-12-31,8.9,10.5,8.9,10.5,2748,0
2009-01-02,11.5,11.5,11,11.5,2044,0
2009-01-05,11.5,11.5,10.5,10.9,2222,0
2009-01-06,10.7,12,10.7,11.8,4034,0
2009-01-07,11.7,13.8,11.7,12.8,7268,0
2009-01-08,12.2,13,12,12.7,3016,0
2009-01-09,12.7,12.7,11.5,12,2429,0
2009-01-12,12,13,10.6,12.1,9708,0
2009-01-13,12.1,12.8,11.3,12.5,2533,0
2009-01-14,11.8,12.9,11.5,11.8,3867,0
2009-01-15,11,12.2,10.7,11,3586,0
2009-01-16,11.2,12.1,10.7,12.1,1734,0
2009-01-20,12.2,12.2,11,11,1229,0
2009-01-21,11.5,12,10.5,10.5,2424,0
2009-01-22,11.5,12,10.7,12,4041,0
2009-01-23,12,12.3,11.5,11.9,4203,0
2009-01-26,12.9,13.6,12.5,13.5,7776,0
2009-01-27,13.7,21.9,13.6,20,113547,0
2009-01-28,20.9,21.4,16.3,17.6,40756,0
2009-01-29,17.6,18,16.5,17.3,24258,0
2009-01-30,18.2,18.8,15.8,16.5,17679,0
2009-02-02,17,17.1,15.3,16.5,13685,0
2009-02-03,15.2,16,14.5,15,14740,0
2009-02-04,15.3,18.5,15,17.7,35080,0
2009-02-05,18.1,19,17,18,24506,0
2009-02-06,17.9,18.2,17,17,5728,0
2009-02-09,17.4,17.4,15.6,16,9207,0
2009-02-10,16.3,17,15.2,15.3,11866,0
2009-02-11,15,15.2,14,14.2,23810,0
2009-02-12,14.2,14.6,13.4,13.5,7385,0
2009-02-13,13.5,14,12.8,13.6,11555,0
2009-02-17,13.7,15.5,13,15.1,20807,0
2009-02-18,15.5,15.5,14,15.2,11967,0
2009-02-19,13.5,15,13.5,14,6695,0
2009-02-20,15.3,15.3,13.5,14,16441,0
2009-02-23,13.1,13.7,13,13.2,13573,0
2009-02-24,12.8,13.5,12.1,12.1,14258,0
2009-02-25,13.3,13.3,12.2,12.2,4760,0
2009-02-26,12.2,12.4,11.4,12,9601,0
2009-02-27,12.3,13,12,12.5,7188,0
2009-03-02,12.9,12.9,12,12.1,4542,0
2009-03-03,12.1,12.2,11.2,11.5,9626,0
2009-03-04,11.2,11.8,11,11.6,4507,0
2009-03-05,11.8,12.9,11.3,12,7742,0
2009-03-06,12,12.5,12,12.4,3168,0
2009-03-09,12.3,12.8,11.1,11.2,4786,0
2009-03-10,10.9,11.1,9.8,10.4,6732,0
2009-03-11,10,11.3,9.5,10.9,7057,0
2009-03-12,10.4,11.5,10.4,10.6,8631,0
2009-03-13,11,11.5,10.3,11.5,6240,0
2009-03-16,11.9,11.9,10.5,11,2483,0
2009-03-17,11.4,12,11.1,11.8,3192,0
2009-03-18,11.8,14,11,14,6853,0
2009-03-19,15.3,17,14,16.6,27232,0
2009-03-20,18.3,18.3,16.2,16.5,13427,0
2009-03-23,17.9,22.8,17.1,20,61761,0
2009-03-24,18.8,20,18,18.8,15148,0
2009-03-25,19.3,19.4,17,18,13382,0
2009-03-26,18.6,18.9,17.1,17.1,7791,0
2009-03-27,16.5,17.1,16.5,16.6,4558,0
2009-03-30,16.5,17,15.2,16.5,14870,0
2009-03-31,16.9,17,16.1,16.2,5616,0
2009-04-01,16.7,17,16.1,16.6,4693,0
2009-04-02,17.5,18,16.5,17.3,30168,0
2009-04-03,19,20.6,15.5,17.2,60480,0
2009-04-06,17.5,18,15.2,16.2,18771,0
2009-04-07,16.7,16.7,14.2,15.1,13252,0
2009-04-08,14.3,17,14.3,16.9,23956,0
2009-04-09,18.6,20.4,17.6,19,55519,0
2009-04-13,19,20.9,19,20.7,28104,0
2009-04-14,20.3,21.9,19.6,21.2,30905,0
2009-04-15,21.8,21.8,19.8,20.5,16035,0
2009-04-16,20.5,20.9,17,18.1,30277,0
2009-04-17,17.3,17.5,16.5,16.9,21685,0
2009-04-20,16.3,16.9,15.8,16,10816,0
2009-04-21,15.3,16,13.1,14.5,27239,0
2009-04-22,14.4,14.9,13,14.5,18249,0
2009-04-23,16,16.5,14.1,16.5,12272,0
2009-04-24,16,18.5,15.5,17.9,19213,0
2009-04-27,17.9,17.9,16.6,17,6034,0
2009-04-28,16.7,17.1,15.8,16.1,4443,0
2009-04-29,15.2,17.1,14.1,15.1,20132,0
2009-04-30,14.8,15.1,14.2,14.5,8087,0
2009-05-01,15,15,14.5,14.8,5450,0
2009-05-04,15.3,15.5,14.5,15.1,16453,0
2009-05-05,15.7,15.7,14.2,14.7,7057,0
2009-05-06,15,16.3,15,15.8,15806,0
2009-05-07,16.5,17.5,15.9,16,20070,0
2009-05-08,16,17,15.9,15.9,5757,0
2009-05-11,16,16,15,15.5,5154,0
2009-05-12,15.1,15.6,15,15.5,9175,0
2009-05-13,15,16,14,14.7,12176,0
2009-05-14,13.8,15,13.8,14.5,6484,0
2009-05-15,14.9,15.1,14.1,14.1,3704,0
2009-05-18,14.9,14.9,14.1,14.7,3459,0
2009-05-19,14.6,15,14.1,14.1,15485,0
2009-05-20,14.2,15,14,14.4,16623,0
2009-05-21,13.7,14.5,13.1,14.1,15150,0
2009-05-22,14.9,14.9,13.5,13.7,8739,0
2009-05-26,14.2,14.2,13.4,13.7,5494,0
2009-05-27,14.4,14.4,13.5,13.7,8247,0
2009-05-28,14.1,15,13.6,14.2,21497,0
2009-05-29,16.5,19.5,15.2,18.5,34054,0
2009-06-01,19.6,22,19.3,20.2,59825,0
2009-06-02,21.7,21.7,19.4,20.9,25726,0
2009-06-03,21.7,24.9,20.2,20.8,35596,0
2009-06-04,21.8,24.6,21.7,24,33674,0
2009-06-05,21.7,24,21.7,24,13936,0
2009-06-08,24,24,20.5,22,14085,0
2009-06-09,21.3,24,21.3,24,20144,0
2009-06-10,24.6,24.6,22.2,23.1,14464,0
2009-06-11,22.5,28,22.1,27.6,39617,0
2009-06-12,28.2,28.8,25.7,28.2,24200,0
2009-06-15,28.3,28.3,22.1,25,17441,0
2009-06-16,23.3,25.9,22.5,23,10270,0
2009-06-17,20,21.4,19.2,20.1,19780,0
2009-06-18,20.5,20.7,19.7,20.3,18598,0
2009-06-19,20.5,20.9,19.8,20.1,18411,0
2009-06-22,18.2,20,18,18.5,14193,0
2009-06-23,18.5,19.3,17,18,28198,0
2009-06-24,18.6,19.7,18,18.8,10754,0
2009-06-25,19,19.8,18.6,19.6,6517,0
2009-06-26,19.9,19.9,18.2,18.5,8134,0
2009-06-29,18.6,18.6,18,18.1,4586,0
2009-06-30,18.1,18.9,17.5,18.8,10689,0
2009-07-01,18.5,18.6,18,18.4,5934,0
2009-07-02,17.8,17.8,17,17.2,8425,0
2009-07-06,17.1,17.4,16.5,16.7,7159,0
2009-07-07,16.6,16.8,14.9,15,19068,0
2009-07-08,15,15.3,14,14,10460,0
2009-07-09,14.6,14.7,13.8,14.2,22398,0
2009-07-10,14.6,16.1,13.9,15,7202,0
2009-07-13,15,15.5,14.3,15.5,11665,0
2009-07-14,16.3,17.8,16,17.5,8142,0
2009-07-15,18.1,18.8,17.5,18.2,11909,0
2009-07-16,18.9,21.3,18.8,21.3,46634,0
2009-07-17,20.7,22,19.7,19.7,24274,0
2009-07-20,20.9,20.9,19.9,20.8,14724,0
2009-07-21,20.5,21,19.5,20.2,12022,0
2009-07-22,19,20.6,19,20.6,4430,0
2009-07-23,20,21,19.5,19.8,6653,0
2009-07-24,19.2,19.3,18.4,19,3576,0
2009-07-27,19.6,21.4,19,20.5,17051,0
2009-07-28,20.7,20.8,19.7,20.4,7075,0
2009-07-29,20,20.5,18.9,19.2,3771,0
2009-07-30,20,20.7,19.6,19.6,3095,0
2009-07-31,19.7,21,19,20.5,11985,0
2009-08-03,21.4,23.9,21.1,22.4,13068,0
2009-08-04,21.9,22.1,21.1,21.2,10975,0
2009-08-05,21.8,23.9,21.3,23.4,10144,0
2009-08-06,23.9,25.1,23,24.4,24040,0
2009-08-07,25,25,21.5,22.2,5658,0
2009-08-10,20.4,22.2,20.4,21.9,10315,0
2009-08-11,21.7,21.8,20.4,20.6,7157,0
2009-08-12,19.7,21.2,19.6,20.7,10257,0
2009-08-13,20.8,21.4,20.6,20.6,4436,0
2009-08-14,20.8,20.8,20,20.4,7180,0
2009-08-17,19.4,19.6,18.9,19.5,9225,0
2009-08-18,19.2,20.5,19.2,20.5,7692,0
2009-08-19,20.5,20.5,20.3,20.5,4707,0
2009-08-20,20.6,20.8,20.5,20.5,1643,0
2009-08-21,21,21.8,19.7,19.9,4121,0
2009-08-24,19.8,20.2,19.6,20,4912,0
2009-08-25,19.9,20.6,19.9,20.3,4929,0
2009-08-26,20.8,20.8,19.3,19.4,9455,0
2009-08-27,19.3,20.3,19.1,20.3,6058,0
2009-08-28,20.4,20.7,19.8,20.2,12581,0
2009-08-31,20.2,20.2,18.2,19.1,9631,0
2009-09-01,19.2,19.2,18,18.2,5263,0
2009-09-02,18.2,20,18.2,19,44263,0
2009-09-03,19.5,21.2,19.5,20.8,89479,0
2009-09-04,20.8,22,20.2,20.6,52151,0
2009-09-08,21.5,22,20.7,21.1,60447,0
2009-09-09,21.1,22.3,21.1,22,47199,0
2009-09-10,22.3,24.3,22,23.9,39107,0
2009-09-11,24.4,26.2,23.1,23.5,34167,0
2009-09-14,23.6,24.2,22.2,23,9258,0
2009-09-15,22.5,23.4,22.4,23.4,13950,0
2009-09-16,24.2,24.7,23,24.5,29969,0
2009-09-17,24.5,25,21.9,22.5,27209,0
2009-09-18,22.5,23.1,21.4,22.4,15227,0
2009-09-21,22,23.1,22,22.6,6067,0
2009-09-22,22.9,26.7,22.9,25.5,22079,0
2009-09-23,25.6,26,23.3,24.2,15940,0
2009-09-24,24.5,25,22.5,22.5,18908,0
2009-09-25,22.2,23.4,21.9,22.5,18488,0
2009-09-28,22.8,23.7,22.8,23.2,7082,0
2009-09-29,23.4,24.4,23.4,23.7,9545,0
2009-09-30,24.6,26.9,24.5,26.8,24189,0
2009-10-01,26.8,27.9,24.8,24.9,22230,0
2009-10-02,25,25.6,23.4,24.8,8220,0
2009-10-05,25,25.8,23.8,25.5,11244,0
2009-10-06,27.2,29.9,26.8,29.5,27598,0
2009-10-07,29.8,30.8,29,29,25290,0
2009-10-08,29.5,32,29.5,30.9,21388,0
2009-10-09,31.3,31.4,29.1,30.1,12274,0
2009-10-12,30.2,30.8,30.2,30.4,2691,0
2009-10-13,30.3,31.6,30,30.1,4051,0
2009-10-14,28.7,30.6,27.5,28.8,28527,0
2009-10-15,28.7,28.7,27.1,27.6,16167,0
2009-10-16,26.1,27.7,25.6,26.7,19540,0
2009-10-19,26.7,27.3,26.3,26.5,21219,0
2009-10-20,26.9,26.9,24.5,25.1,18979,0
2009-10-21,24.6,26.9,24.6,26,19523,0
2009-10-22,26.5,26.5,23.6,23.6,22929,0
2009-10-23,24.6,25.8,24.6,25,14939,0
2009-10-26,24.5,26.4,22.7,22.9,18899,0
2009-10-27,23.4,24.3,22.9,24,6274,0
2009-10-28,23.6,23.9,22,22.1,18983,0
2009-10-29,21.7,23.7,21.7,22.9,14276,0
2009-10-30,22.9,23,20.3,21,18175,0
2009-11-02,22,22.5,20.7,20.9,16757,0
2009-11-03,21.1,23.5,20.9,23.3,19072,0
2009-11-04,24.1,24.8,22.7,22.9,37417,0
2009-11-05,23.2,23.2,21.9,22.6,6192,0
2009-11-06,22.6,25,22.2,22.2,29636,0
2009-11-09,23.2,24.2,23.2,23.5,10418,0
2009-11-10,23.5,23.7,22.3,23.2,4053,0
2009-11-11,23.2,23.7,22.9,23.1,10890,0
2009-11-12,23,23,21.7,22.1,6168,0
2009-11-13,22,23.5,22,22.9,10208,0
2009-11-16,23.7,25.7,23.5,23.9,27942,0
2009-11-17,24.6,24.7,23.1,24.7,19051,0
2009-11-18,23.7,25.7,23.7,25.5,20981,0
2009-11-19,24.8,25.8,22.7,24.5,27226,0
2009-11-20,24.4,24.7,23.8,24.6,4026,0
2009-11-23,25.4,26.4,24.8,24.9,14354,0
2009-11-24,25.1,25.4,23.6,24.3,11229,0
2009-11-25,24.8,25.8,24.7,25.7,10256,0
2009-11-27,25.4,25.4,23,24.7,8554,0
2009-11-30,24.7,24.7,23.1,23.8,19344,0
2009-12-01,24.3,24.9,23.6,24.4,17860,0
2009-12-02,24.9,25.5,24,24,19482,0
2009-12-03,24,24.3,23,23.3,13133,0
2009-12-04,23,23.4,22.2,22.7,17291,0
2009-12-07,22.1,23,20.5,21.3,33890,0
2009-12-08,21.3,21.4,20.6,20.9,8632,0
2009-12-09,21.3,21.5,19.9,20.8,10882,0
2009-12-10,20.9,21.2,20,20.7,8525,0
2009-12-11,20.9,20.9,20.2,20.4,7946,0
2009-12-14,20.4,21.8,20.2,21.6,10555,0
2009-12-15,21.6,21.8,20.9,21.2,7920,0
2009-12-16,21.3,22.7,20.5,20.8,10413,0
2009-12-17,19.8,20.5,19.5,19.6,14044,0
2009-12-18,19.5,20.2,19,19.7,18523,0
2009-12-21,19.6,21,19.6,19.7,16634,0
2009-12-22,20.1,20.4,19.4,19.4,10635,0
2009-12-23,19.4,20.7,19.4,20.4,5526,0
2009-12-24,20.5,21,20,20.5,21113,0
2009-12-28,21,21.3,20.8,21.2,3997,0
2009-12-29,20.9,20.9,20.2,20.3,9505,0
2009-12-30,19.8,20.3,19.4,19.5,36024,0
2009-12-31,19.4,20,19.4,19.5,10980,0
2010-01-04,20.1,21.3,20.1,21,7107,0
2010-01-05,22,22.2,21,22.2,17666,0
2010-01-06,22,23.5,22,22.2,17577,0
2010-01-07,22.4,22.4,19.7,20.7,16559,0
2010-01-08,21.7,21.7,20.1,21.3,18790,0
2010-01-11,21.7,21.8,20.2,20.4,29068,0
2010-01-12,20.5,20.5,18.9,19,42382,0
2010-01-13,19.3,20.8,19,20.3,21375,0
2010-01-14,20.2,20.4,19.9,20.3,2687,0
2010-01-15,20.2,20.2,19.8,20,5718,0
2010-01-19,20,20.4,19.5,20.1,7649,0
2010-01-20,19.3,19.9,19.1,19.3,6333,0
2010-01-21,19.5,19.5,18,18,21221,0
2010-01-22,18.5,19,18,18.5,13716,0
2010-01-25,18.6,18.9,18.3,18.3,5150,0
2010-01-26,18.5,18.8,17.8,18.3,6955,0
2010-01-27,18.3,18.5,18.1,18.2,2000,0
2010-01-28,18.2,18.5,18,18.3,9665,0
2010-01-29,18.5,18.6,18.2,18.4,8735,0
2010-02-01,18.2,19.1,18.2,19.1,3631,0
2010-02-02,19.3,19.6,18.5,19.5,5041,0
2010-02-03,19.6,20,18.7,19.2,4220,0
2010-02-04,19.2,19.2,17.2,17.7,15376,0
2010-02-05,16.8,18.3,16.2,18.3,14650,0
2010-02-08,18,18.5,17.2,17.2,4359,0
2010-02-09,17.6,18.5,17.5,17.9,15358,0
2010-02-10,17.8,18.1,17.6,18.1,2486,0
2010-02-11,18.4,19,18.1,18.5,7402,0
2010-02-12,18.5,18.9,17.9,18.7,6359,0
2010-02-16,19.1,19.5,19,19.2,4982,0
2010-02-17,19.3,20.3,18.6,19.5,9606,0
2010-02-18,19.7,19.7,19.2,19.4,1004,0
2010-02-19,19.2,19.4,18.8,19.1,8180,0
2010-02-22,19,19.3,18.9,19,2949,0
2010-02-23,19,19.1,18.6,18.7,22063,0
2010-02-24,18.4,20.1,18.2,19.4,11649,0
2010-02-25,19.9,21,19.6,20.8,22838,0
2010-02-26,20.7,21.5,20.7,21.1,10917,0
2010-03-01,21.1,21.1,20.5,20.9,18589,0
2010-03-02,20.9,21.4,20.6,20.7,1964,0
2010-03-03,20.5,21.3,19.7,20.2,4165,0
2010-03-04,19.2,20,18.8,20,4114,0
2010-03-05,19.8,20,19.6,19.8,2687,0
2010-03-08,20,20,19.6,19.8,4931,0
2010-03-09,20,20,19.3,19.8,3059,0
2010-03-10,19.8,19.8,19.3,19.6,23631,0
2010-03-11,19.6,19.6,19.3,19.4,3660,0
2010-03-12,19,19.6,19,19.6,6093,0
2010-03-15,19.6,19.6,19.1,19.2,2866,0
2010-03-16,19.4,20,19.3,19.9,4868,0
2010-03-17,20.2,22.4,20.1,20.5,29593,0
2010-03-18,21,21.3,19.9,20,6858,0
2010-03-19,19.7,19.9,19.5,19.7,6070,0
2010-03-22,19.7,22,19.7,20.7,7738,0
2010-03-23,21.5,21.7,21,21.5,9214,0
2010-03-24,21,21,20.1,20.4,4615,0
2010-03-25,20.7,20.8,20.2,20.2,3159,0
2010-03-26,20.4,20.5,20,20.4,2347,0
2010-03-29,20.4,20.8,20.3,20.5,2082,0
2010-03-30,20.8,20.9,20.2,20.3,2613,0
2010-03-31,20.5,21.5,20.1,21.2,1389,0
2010-04-01,21.2,21.9,21.2,21.5,4079,0
2010-04-05,21.5,21.5,21,21.1,3861,0
2010-04-06,21,21,20.7,20.8,7862,0
2010-04-07,20.6,21,20.2,20.6,8383,0
2010-04-08,20.5,20.9,20.5,20.9,11734,0
2010-04-09,21.2,22.6,20.7,21.8,18038,0
2010-04-12,22.5,22.9,22,22.9,13558,0
2010-04-13,22.9,22.9,21.5,21.6,15358,0
2010-04-14,21.9,22.4,21.9,22.3,7883,0
2010-04-15,22.3,23.2,22.3,23.2,15032,0
2010-04-16,23.1,24.2,23.1,24.2,29066,0
2010-04-19,24.6,24.6,23.2,23.2,5224,0
2010-04-20,23,24.1,22.9,23,9080,0
2010-04-21,23.1,23.1,22.5,22.6,1957,0
2010-04-22,22.1,22.4,21.5,21.7,6994,0
2010-04-23,21.5,23.2,21.5,22.7,4112,0
2010-04-26,23.5,23.6,22.8,22.9,4040,0
2010-04-27,22.8,22.9,22.2,22.6,2125,0
2010-04-28,22.4,22.9,22.3,22.3,1598,0
2010-04-29,22.1,22.4,21.7,22.1,5495,0
2010-04-30,22.3,23,22.1,22.2,5508,0
2010-05-03,22.1,22.2,21.7,21.7,6795,0
2010-05-04,21.5,22.2,21.2,21.2,6107,0
2010-05-05,21,21.8,19.4,21.3,11070,0
2010-05-06,21.3,21.4,19.6,20.3,12845,0
2010-05-07,20,20.3,19.8,19.8,5501,0
2010-05-10,21,21.3,20.7,21.1,9787,0
2010-05-11,21.2,22,21.2,21.5,8067,0
2010-05-12,20.5,24.6,20.2,24.3,57526,0
2010-05-13,24.2,25.5,22.5,23.2,15570,0
2010-05-14,22.8,23.5,22.1,22.6,5235,0
2010-05-17,22.2,22.5,20,20.1,28412,0
2010-05-18,20.5,21,19.8,20.3,11052,0
2010-05-19,20.6,20.6,18.9,19.7,9237,0
2010-05-20,19,19.2,17.5,18.4,8316,0
2010-05-21,18.5,19,18,18.5,5339,0
2010-05-24,18.4,19.3,18.1,18.1,2540,0
2010-05-25,17.8,18,17.1,17.2,8274,0
2010-05-26,18,18.4,17.3,17.4,6872,0
2010-05-27,17.4,18.4,17.4,18.2,3050,0
2010-05-28,18.8,18.8,18.2,18.8,4255,0
2010-06-01,18.5,19.8,17.7,18,14268,0
2010-06-02,18.5,18.5,17.5,17.8,3772,0
2010-06-03,17.7,18.1,17.5,18.1,1469,0
2010-06-04,17.6,17.9,16.1,17.3,20010,0
2010-06-07,17,17.6,16.7,16.7,9964,0
2010-06-08,17,17.5,16.6,16.7,4780,0
2010-06-09,17,17,16.1,16.6,11676,0
2010-06-10,16.8,16.9,16.2,16.6,3035,0
2010-06-11,16.6,17.5,16.4,17.3,8794,0
2010-06-14,17.7,19.3,17.5,18.9,10269,0
2010-06-15,18.9,19.5,18.9,19.3,4303,0
2010-06-16,19.2,20.5,19.2,20.1,6717,0
2010-06-17,20.5,21.3,20.4,20.7,12888,0
2010-06-18,20.7,21.2,19.9,21,9970,0
2010-06-21,21.2,21.2,19.6,19.7,3504,0
2010-06-22,20.1,20.1,18.9,19,10133,0
2010-06-23,18.7,19.7,18.3,19.5,6219,0
2010-06-24,19.5,20,18.7,19.2,4902,0
2010-06-25,19.2,20.4,19.2,20.3,11746,0
2010-06-28,20.4,20.8,19.2,19.9,14563,0
2010-06-29,19.4,20.4,18.9,20,20540,0
2010-06-30,19.4,20,18.5,18.9,6180,0
2010-07-01,19.2,19.4,18.1,19.2,15012,0
2010-07-02,18.8,19.2,18.6,19.1,4621,0
2010-07-06,19.1,20.1,19,19.3,11988,0
2010-07-07,19,20.5,19,20,4263,0
2010-07-08,20.1,20.1,19.2,19.3,10463,0
2010-07-09,20,20.5,19.6,20.5,31873,0
2010-07-12,20.4,20.8,19.9,20,5310,0
2010-07-13,20.5,20.5,19.8,19.9,6447,0
2010-07-14,19.7,20.3,19.5,20.2,6106,0
2010-07-15,20,20,19.1,19.8,3826,0
2010-07-16,19.4,19.7,18.9,19.4,5111,0
2010-07-19,19,19.3,18.6,18.6,3667,0
2010-07-20,18.5,18.7,17.8,18.6,7779,0
2010-07-21,19.8,19.8,18,18,8368,0
2010-07-22,18,18.4,18,18.2,5301,0
2010-07-23,18.3,18.5,17.9,18.2,6212,0
2010-07-26,18.6,20.2,18.4,18.6,32041,0
2010-07-27,18.8,19,17.8,17.8,11630,0
2010-07-28,18.3,18.6,17.8,17.8,4019,0
2010-07-29,17.9,18.2,17,17.9,11894,0
2010-07-30,17.9,18.1,17.3,17.5,15859,0
2010-08-02,17.8,18.2,17.8,18,3167,0
2010-08-03,17.7,18.1,17.5,17.5,9833,0
2010-08-04,17.8,18,17.5,18,5068,0
2010-08-05,18,18.2,17.7,18,10649,0
2010-08-06,17.7,18.2,17.6,17.8,3272,0
2010-08-09,17.9,18.1,17.8,18.1,3030,0
2010-08-10,18.1,18.5,18.1,18.4,9241,0
2010-08-11,18,18.1,17.6,17.7,2353,0
2010-08-12,17.6,17.8,16.8,16.8,11450,0
2010-08-13,17,17.2,15.7,17,10838,0
2010-08-16,16.5,17.2,16.1,17.1,16111,0
2010-08-17,17.7,17.8,17.2,17.5,3860,0
2010-08-18,17.3,17.6,16,16,26089,0
2010-08-19,16.2,17,15.5,15.7,20333,0
2010-08-20,16.1,16.7,16.1,16.7,16158,0
2010-08-23,16.7,16.9,16,16,2939,0
2010-08-24,16.1,16.3,15.8,15.8,4970,0
2010-08-25,15.9,16.6,15.8,16.4,4263,0
2010-08-26,16.4,16.7,15.9,16.7,8013,0
2010-08-27,16.8,17,16.4,17,6489,0
2010-08-30,17.2,17.8,17,17.5,8406,0
2010-08-31,17.7,19,17.2,18.7,15255,0
2010-09-01,19.5,19.5,18.1,18.2,10740,0
2010-09-02,18.6,18.6,18.1,18.1,2939,0
2010-09-03,18.5,19.2,18.3,18.6,10636,0
2010-09-07,18.7,19.3,18.2,18.8,9797,0
2010-09-08,19,19.7,19,19.2,12093,0
2010-09-09,19.1,19.3,18.7,18.9,7817,0
2010-09-10,18.7,19,18.6,19,4696,0
2010-09-13,19.8,20.2,19.1,20,9885,0
2010-09-14,20,21.4,20,20.8,19703,0
2010-09-15,21.3,21.9,20.7,21.1,8658,0
2010-09-16,21.4,21.4,20.2,20.6,13999,0
2010-09-17,21.1,21.3,20.7,20.9,3750,0
2010-09-20,20.7,21.2,19.8,20.3,10444,0
2010-09-21,20,20.1,19.5,20,2094,0
2010-09-22,20.3,20.8,19.2,19.4,9856,0
2010-09-23,19,20,18.8,19.4,6475,0
2010-09-24,19.6,20,19.6,19.7,5062,0
2010-09-27,20,20.5,19.8,20.2,7097,0
2010-09-28,20.4,22.4,20.4,22.1,21529,0
2010-09-29,22.6,24.3,22.5,23.6,24544,0
2010-09-30,24.9,24.9,22.6,22.6,37124,0
2010-10-01,23.1,24.6,22.8,24.5,9867,0
2010-10-04,25.3,26.2,23.1,23.6,43578,0
2010-10-05,24.2,26.9,24.2,26,14019,0
2010-10-06,26.5,27.4,24.9,25.8,33049,0
2010-10-07,26.9,26.9,23.5,24.2,28757,0
2010-10-08,24.7,25.8,24,25.8,11108,0
2010-10-11,24.1,27.9,20.6,27.4,27781,0
2010-10-12,28.3,29,26.7,28.7,89849,0
2010-10-13,29.3,32.5,29.3,29.9,72938,0
2010-10-14,30,30.6,28,28.2,29521,0
2010-10-15,28.3,29.1,27.9,28.5,12120,0
2010-10-18,28.4,28.4,27,27.5,17851,0
2010-10-19,25,27,23.6,25.3,29930,0
2010-10-20,25.2,27.4,25.2,26.9,14321,0
2010-10-21,27.7,28.9,27.2,28.6,26555,0
2010-10-22,29.1,29.4,28.8,29.3,24171,0
2010-10-25,29.3,30,29.3,29.8,19028,0
2010-10-26,28.8,29.5,28.8,29.3,11523,0
2010-10-27,28.2,29.1,27.9,29.1,7826,0
2010-10-28,29.1,30.9,29.1,30.6,15993,0
2010-10-29,30,30.5,29.2,29.5,12844,0
2010-11-01,29,29.5,28.2,28.7,8129,0
2010-11-02,28.8,29.4,28.6,29.1,6540,0
2010-11-03,29.6,29.8,28.4,28.7,13498,0
2010-11-04,30.3,31,29.4,30.8,15361,0
2010-11-05,30.7,32.1,30,30.1,32890,0
2010-11-08,30.9,30.9,29.1,30.7,13730,0
2010-11-09,31.6,33.1,30.7,30.9,28259,0
2010-11-10,30.9,31.7,29.8,31.3,12852,0
2010-11-11,32.4,32.4,30.7,31.6,12795,0
2010-11-12,30.5,30.6,28.9,30.2,31941,0
2010-11-15,30.4,30.5,28.9,29.3,12423,0
2010-11-16,28.6,28.6,26.7,26.9,32197,0
2010-11-17,26.8,27.8,26.8,27.4,8580,0
2010-11-18,28.7,28.7,27.5,28.2,7464,0
2010-11-19,27.6,28.6,27.4,28.3,7029,0
2010-11-22,28.5,29,28.1,28.9,11288,0
2010-11-23,28.9,28.9,27.6,28.4,8713,0
2010-11-24,28.6,30,28,30,5305,0
2010-11-26,29.3,29.5,28.7,28.9,4540,0
2010-11-29,29,29.7,28.3,29.7,12046,0
2010-11-30,29.6,30.1,28.1,29,17832,0
2010-12-01,29.9,29.9,27.5,28.3,19663,0
2010-12-02,28.6,30.7,28.5,30,20660,0
2010-12-03,29.7,30.6,29.5,30.4,12932,0
2010-12-06,30.9,31.9,30,31.9,26959,0
2010-12-07,32,32.6,30.8,31,18389,0
2010-12-08,31.5,31.5,28.5,30.5,60529,0
2010-12-09,30.6,30.6,29.1,30.5,16543,0
2010-12-10,30.7,32.2,30,32.1,17941,0
2010-12-13,35.7,37.3,35.1,37.1,57176,0
2010-12-14,37.2,38.5,36.6,37.4,45293,0
2010-12-15,37,37.5,35.9,36.5,15423,0
2010-12-16,36.4,37.1,35.2,36.8,13617,0
2010-12-17,36.8,40.3,33.6,35.5,49568,0
2010-12-20,35.6,35.9,34,34.2,17503,0
2010-12-21,34.7,35.4,34.4,34.8,6445,0
2010-12-22,34.4,35,32.5,32.9,17148,0
2010-12-23,33.8,34.9,33.3,34.4,11313,0
2010-12-27,34.9,36.4,34.8,36,16898,0
2010-12-28,36.5,38.4,36.1,37.7,19190,0
2010-12-29,36.4,39.4,36.4,38.5,24560,0
2010-12-30,38.8,38.8,37.8,38.5,15890,0
2010-12-31,38.3,40.3,38.3,40.2,12382,0
2011-01-03,41.9,42.1,40.6,41.2,21372,0
2011-01-04,42.2,44.4,36.6,37.7,86330,0
2011-01-05,37.7,38.1,35.9,36.6,37242,0
2011-01-06,37.2,37.7,36,36.4,52814,0
2011-01-07,36,36.8,35.7,36.3,28576,0
2011-01-10,36.5,36.9,35.2,36.1,23765,0
2011-01-11,36.4,38.7,36.2,38.6,13581,0
2011-01-12,39.2,39.4,37,38.6,56177,0
2011-01-13,38.3,39.1,36.6,37.7,29229,0
2011-01-14,36.4,36.6,33.5,33.9,75297,0
2011-01-18,34.1,37.4,34,34.2,56275,0
2011-01-19,35.2,35.3,32.4,33.2,56948,0
2011-01-20,33.1,34.6,31.7,34.3,54245,0
2011-01-21,34.5,34.7,31.9,32.5,35971,0
2011-01-24,32.5,33.6,32.4,33.3,14613,0
2011-01-25,32.7,33,32,32.6,27988,0
2011-01-26,32.7,33,32.2,32.6,14329,0
2011-01-27,32.6,32.8,31.6,31.7,18866,0
2011-01-28,31.8,33.2,31.8,32.5,12507,0
2011-01-31,32.2,32.7,31,31.1,9762,0
2011-02-01,31.6,33.9,31.3,32.7,13360,0
2011-02-02,33.2,33.9,32.1,32.5,7125,0
2011-02-03,33,35,31.9,34.3,22060,0
2011-02-04,33.6,33.8,32.8,33.2,13326,0
2011-02-07,33.3,33.6,31.5,32,19265,0
2011-02-08,32.6,33.8,32.3,32.8,19969,0
2011-02-09,33,33,30.8,30.9,29543,0
2011-02-10,30.9,30.9,29.8,30.1,18238,0
2011-02-11,30.2,30.7,29.1,29.3,24368,0
2011-02-14,30.2,30.9,29.9,30.6,16525,0
2011-02-15,31.5,32.2,30.1,30.8,8089,0
2011-02-16,30.9,31.6,30.5,31.2,8875,0
2011-02-18,32.1,33.6,31.8,33.1,21825,0
2011-02-22,33.9,34.2,31.7,32.2,13325,0
2011-02-23,31.9,32,30.3,30.8,16000,0
2011-02-24,31.5,33.5,31.5,32.4,37088,0
2011-02-25,32.6,33.3,32.1,32.8,27451,0
2011-02-28,33.1,34.1,33.1,33.6,22438,0
2011-03-01,34,35.9,33.9,35.6,29468,0
2011-03-02,35.3,36.5,34.7,34.8,16131,0
2011-03-03,34.6,34.6,33.5,33.6,11903,0
2011-03-04,34.3,36.2,34.2,35.7,23777,0
2011-03-07,36.1,36.4,33.2,34,21997,0
2011-03-08,34.2,34.4,32.3,32.5,13985,0
2011-03-09,32.9,33,30.5,30.7,20853,0
2011-03-10,31.5,31.5,27.2,28,68828,0
2011-03-11,28.1,30.1,27.7,30.1,39750,0
2011-03-14,29.9,30.6,28.4,28.6,18071,0
2011-03-15,27.7,27.9,25.5,27.8,40976,0
2011-03-16,28,28.7,26.2,26.2,67543,0
2011-03-17,26.8,27.2,25.3,25.9,22400,0
2011-03-18,26.9,27,26.2,26.6,33040,0
2011-03-21,27.2,28.5,27.2,27.6,41871,0
2011-03-22,27.7,27.7,26.8,26.9,29961,0
2011-03-23,27.1,27.1,26.3,26.8,55353,0
2011-03-24,26.8,28.1,26.8,27.7,64689,0
2011-03-25,27.3,27.4,26.1,26.4,36465,0
2011-03-28,26,26.5,25.4,25.4,31080,0
2011-03-29,25.3,26,25.1,25.6,18043,0
2011-03-30,25.9,25.9,25.2,25.2,25137,0
2011-03-31,25.2,25.9,25,25,22968,0
2011-04-01,25,25.7,24.7,24.8,23845,0
2011-04-04,25,27.4,24.8,25.9,43890,0
2011-04-05,25.6,26.6,25.5,26.3,31333,0
2011-04-06,26.8,27.3,26.2,26.6,18125,0
2011-04-07,26.7,27,26.3,26.8,9385,0
2011-04-08,27.1,28.5,27,27,25555,0
2011-04-11,27.4,27.8,26.5,26.6,20317,0
2011-04-12,26.2,26.3,25,25,13373,0
2011-04-13,25,25.5,24.5,24.5,14656,0
2011-04-14,25.5,29.6,24.7,28.9,69312,0
2011-04-15,28.9,29.3,27.5,28.3,39857,0
2011-04-18,27.4,30.4,27.4,30.4,32476,0
2011-04-19,30.8,34.5,30.2,34.5,101181,0
2011-04-20,34.5,36.2,32.4,33.9,53361,0
2011-04-21,36.8,37.4,34.4,37.3,67766,0
2011-04-25,37.1,37.3,35.1,36.1,49067,0
2011-04-26,36.2,36.2,33.9,34,26557,0
2011-04-27,34.2,35,33.6,34.2,28030,0
2011-04-28,34.1,36.1,34,35.6,31270,0
2011-04-29,35.8,36.3,35.2,36,18152,0
2011-05-02,35.9,37.5,35.3,36.4,30354,0
2011-05-03,36.9,36.9,35.7,36.4,34851,0
2011-05-04,36.3,36.4,34,35,24575,0
2011-05-05,35.2,35.3,33.7,34.7,34222,0
2011-05-06,34.9,35.3,34.3,34.4,14614,0
2011-05-09,34.7,37.2,34.4,37,30320,0
2011-05-10,37.5,39.6,36.9,37.9,66964,0
2011-05-11,37.6,37.9,34.5,35.3,36952,0
2011-05-12,34.4,35.4,33.2,34.4,21993,0
2011-05-13,34.2,34.6,33,33.2,11474,0
2011-05-16,32.6,33,30.9,31.4,27810,0
2011-05-17,31.2,32,30.6,31.7,25261,0
2011-05-18,31.5,32.9,31.5,32.1,25088,0
2011-05-19,32.3,32.6,30.7,31.3,11627,0
2011-05-20,31,33.2,30.2,32.8,20363,0
2011-05-23,32.6,33.1,31.9,32.8,6877,0
2011-05-24,34.9,34.9,32.1,33.9,15408,0
2011-05-25,33.9,34.5,33.3,33.6,16957,0
2011-05-26,33.3,33.5,32,33.2,16482,0
2011-05-27,33.5,33.7,32.7,33.5,19721,0
2011-05-31,34.3,38.1,34.3,37.9,116367,0
2011-06-01,37.1,38.3,36.3,37,27478,0
2011-06-02,36.2,36.8,33.9,35.1,13501,0
2011-06-03,34.7,35.1,34,34.2,15357,0
2011-06-06,34,35,33,33.1,14073,0
2011-06-07,34,34.1,32.8,32.9,9962,0
2011-06-08,32.9,33.6,32.6,32.8,19281,0
2011-06-09,32.8,34.2,32.8,33.1,11605,0
2011-06-10,33.6,34.2,33,33.7,15452,0
2011-06-13,33.3,36,33.3,34.4,21530,0
2011-06-14,34.9,35.1,33.3,33.7,26533,0
2011-06-15,33.3,33.9,32,32.6,18353,0
2011-06-16,32.5,33.5,31,31.3,20756,0
2011-06-17,31.7,32.5,30.7,31.3,17120,0
2011-06-20,31.4,32.2,31.1,31.6,13974,0
2011-06-21,32.1,34.3,32,33.8,13356,0
2011-06-22,34.1,36.3,34.1,36,19592,0
2011-06-23,34.7,35.8,32.9,35.3,22621,0
2011-06-24,35.4,35.4,34.1,34.8,9745,0
2011-06-27,34.2,34.7,33.8,34,7050,0
2011-06-28,34.3,34.4,32.7,33.8,13152,0
2011-06-29,34.1,38.3,34.1,38.3,37444,0
2011-06-30,37.7,38.1,35.2,38.1,32867,0
2011-07-01,38,38.2,36.5,37.8,5695,0
2011-07-05,37.6,41,37.6,40.2,30652,0
2011-07-06,41.1,41.8,39.1,40.8,26040,0
2011-07-07,40.7,41.2,39.2,39.7,17738,0
2011-07-08,39.6,39.9,37.9,38.3,12695,0
2011-07-11,38.5,39.1,36.9,38,8921,0
2011-07-12,37.6,40,37.2,39.8,16960,0
2011-07-13,40.2,42.6,39.9,41,27489,0
2011-07-14,41.8,42,39.2,39.4,17129,0
2011-07-15,40.4,40.4,38.8,39.7,9045,0
2011-07-18,39.8,41.2,39.6,41,31481,0
2011-07-19,41,41.8,40,41.3,17251,0
2011-07-20,41,50.2,40.7,48.6,76251,0
2011-07-21,49.4,49.7,45.1,46.3,54338,0
2011-07-22,46.4,48,45.5,46.4,27922,0
2011-07-25,46.9,47.2,44.2,44.8,51263,0
2011-07-26,45.4,45.9,44.5,44.5,24238,0
2011-07-27,45,45,42.7,43.2,29823,0
2011-07-28,42.7,44,42.4,43.6,21805,0
2011-07-29,43.6,44.4,42.7,43.6,13090,0
2011-08-01,43.6,46.2,43.5,44.1,7091,0
2011-08-02,44.1,47.8,43.1,46.2,32399,0
2011-08-03,45.6,47.2,45,45.8,29858,0
2011-08-04,46.4,46.5,40,40.7,48159,0
2011-08-05,40.2,40.2,33,38.3,74626,0
2011-08-08,37.7,39.4,36.6,38.2,30250,0
2011-08-09,37.1,41.3,37.1,40.6,27193,0
2011-08-10,40.7,42.8,39,41.7,39185,0
2011-08-11,42.5,42.9,41,42.1,38805,0
2011-08-12,42,43.3,40.4,42.5,20117,0
2011-08-15,42.8,43.1,41.9,42.8,33513,0
2011-08-16,42.9,42.9,41.6,42,26425,0
2011-08-17,42.3,42.7,41.2,42,14138,0
2011-08-18,41,41.8,38.4,39.3,27696,0
2011-08-19,40,41.1,38.7,39.8,29787,0
2011-08-22,40.6,42.5,40.5,41.9,24293,0
2011-08-23,41.7,42.6,40.9,42.6,23318,0
2011-08-24,42.4,42.4,40.3,42,16077,0
2011-08-25,42,45.6,41.5,45.2,69310,0
2011-08-26,45,48,44.1,47.8,34539,0
2011-08-29,47.8,50.4,46.5,49.2,45648,0
2011-08-30,49,49.7,48,49.5,33281,0
2011-08-31,49.5,49.5,46.9,47.6,30448,0
2011-09-01,47.7,48,46.6,47.3,20824,0
2011-09-02,47.8,48.8,46.9,47,26376,0
2011-09-06,47.2,49.4,45.6,46.7,33987,0
2011-09-07,46.4,50.4,43.4,50.4,49450,0
2011-09-08,51.5,52.4,49.5,52,41001,0
2011-09-09,51.5,52.7,48,50.5,84362,0
2011-09-12,50,50.2,46,47.4,44023,0
2011-09-13,47.9,47.9,45.8,47.4,26075,0
2011-09-14,47.3,50.4,46,48.3,26569,0
2011-09-15,47.9,48.7,46,48.3,34197,0
2011-09-16,48.4,50.9,47.7,49.2,39428,0
2011-09-19,48.6,49,45.7,48.4,29054,0
2011-09-20,48.4,51.2,48.2,49.8,35226,0
2011-09-21,48.3,50.6,48.3,48.5,20592,0
2011-09-22,44.5,46,40.8,42.9,84654,0
2011-09-23,40.4,41,36.1,38.5,61928,0
2011-09-26,38.4,40.1,37.6,40,46073,0
2011-09-27,40.6,43.8,40.6,42,42333,0
2011-09-28,42.5,42.6,37.4,37.9,49242,0
2011-09-29,39.4,40.2,37.8,38.2,31450,0
2011-09-30,37.8,40.2,36.9,39.4,25537,0
2011-10-03,39.7,40.5,37.1,37.1,20223,0
2011-10-04,36,36.5,31.8,34.9,57879,0
2011-10-05,35.2,38.1,34.8,37.7,22561,0
2011-10-06,38.8,40.9,38.4,39.8,33722,0
2011-10-07,40.1,42.6,38.6,40.1,30142,0
2011-10-10,41,42.4,40.9,42.1,20827,0
2011-10-11,41.5,45,41.2,44,24634,0
2011-10-12,45.4,46.1,42.4,42.7,18593,0
2011-10-13,42.5,42.8,40.4,42.8,15023,0
2011-10-14,43,43.5,41.5,42.3,17493,0
2011-10-17,42.4,42.4,40.9,41.3,15269,0
2011-10-18,40.7,44.5,39.8,43.7,32195,0
2011-10-19,43.7,43.8,39.4,39.9,25833,0
2011-10-20,39.6,40.6,38.5,39.5,20049,0
2011-10-21,40.7,41.5,38.5,38.7,17045,0
2011-10-24,39.7,41.7,39.2,41.6,20816,0
2011-10-25,41.8,43.8,39.9,43.2,42113,0
2011-10-26,43.9,44.1,42,43.4,41058,0
2011-10-27,44.8,44.8,43.6,44,29930,0
2011-10-28,43.6,46.1,43.3,45.4,51044,0
2011-10-31,43.5,44,42.2,43.2,17859,0
2011-11-01,41.3,41.9,40,41.5,23836,0
2011-11-02,42.8,42.9,40.3,41.3,15948,0
2011-11-03,41.9,44.6,40.5,43.8,34974,0
2011-11-04,43,43,41.5,42.3,12098,0
2011-11-07,42.8,43.8,42.2,43.7,22097,0
2011-11-08,43.6,44.1,41.7,42.1,19745,0
2011-11-09,41,43.1,40.5,40.7,18737,0
2011-11-10,41.6,42.3,40.2,41.9,19903,0
2011-11-11,42.3,43.1,41.9,42.7,8066,0
2011-11-14,42.7,43.1,41.8,42.3,8209,0
2011-11-15,42.6,42.9,41.7,42.2,11698,0
2011-11-16,42.1,42.9,41.4,41.6,12929,0
2011-11-17,41.3,41.6,38.1,39.2,35142,0
2011-11-18,39.7,39.7,37.4,38.9,29903,0
2011-11-21,37.8,38,34.7,36.1,31541,0
2011-11-22,36.6,37.3,34.6,36.1,22892,0
2011-11-23,35.4,35.6,33.8,34.8,32083,0
2011-11-25,33.9,34.7,33,33.4,17985,0
2011-11-28,35,35.4,33.5,33.8,23727,0
2011-11-29,34.1,36,33.7,35.6,22779,0
2011-11-30,37.6,39.6,36.8,38.8,41433,0
2011-12-01,37.3,39.4,37,38.8,19014,0
2011-12-02,39.4,39.7,37.8,38.8,28075,0
2011-12-05,38.7,39.5,37.1,37.6,18206,0
2011-12-06,37.8,38.7,36.2,38,16704,0
2011-12-07,38.6,39.1,37.9,38.2,27025,0
2011-12-08,37.5,38.5,36.6,36.9,18305,0
2011-12-09,37.1,37.8,36.2,37.4,18399,0
2011-12-12,36,36.7,35,35.7,21075,0
2011-12-13,35.8,36.4,32,32.5,42176,0
2011-12-14,31.3,31.6,28.1,28.8,70352,0
2011-12-15,29.4,31.9,28.5,30.1,47763,0
2011-12-16,31,32.7,30.1,32.7,48240,0
2011-12-19,32,32.9,31.3,31.6,15641,0
2011-12-20,32.5,33.8,32.1,32.3,17427,0
2011-12-21,32.7,35,31.9,34.8,20673,0
2011-12-22,35.1,35.6,34.9,35.6,12374,0
2011-12-23,36.3,36.9,36.1,36.7,15546,0
2011-12-27,37.2,37.2,35.9,36.5,17229,0
2011-12-28,36.9,36.9,34,34.2,38598,0
2011-12-29,34.1,36.8,33,36.8,45244,0
2011-12-30,37,39.1,36,37,22978,0
2012-01-03,38,41.6,38,41.2,36659,0
2012-01-04,41.1,42.3,40.4,42.3,25040,0
2012-01-05,42.2,42.2,40.2,41.8,22507,0
2012-01-06,41.5,42.2,40.5,41.7,23443,0
2012-01-09,41.7,42,40.9,41.5,14435,0
2012-01-10,42.3,43.1,41.8,42,23816,0
2012-01-11,42.1,44.5,40.7,43.5,82055,0
2012-01-12,43.8,45,43.8,44.2,34086,0
2012-01-13,43.4,44,41.9,43,23939,0
2012-01-17,44.7,47,44.4,45.3,52815,0
2012-01-18,45.1,46.5,44.5,46.3,18194,0
2012-01-19,46.6,46.9,43.8,44.8,17295,0
2012-01-20,44.5,44.5,42.7,44.5,25996,0
2012-01-23,44.9,45.1,43.7,44.4,18850,0
2012-01-24,43.4,46,43,45.5,29013,0
2012-01-25,45.2,47.6,44.7,47.5,30735,0
2012-01-26,47.6,49.2,47.3,48.5,34129,0
2012-01-27,47.9,49.3,47.5,49.2,49328,0
2012-01-30,49,50.3,48,49.8,26840,0
2012-01-31,50.2,50.7,48.4,48.7,25017,0
2012-02-01,49.6,49.6,48.3,49.3,31018,0
2012-02-02,49.4,51,49,50.9,24707,0
2012-02-03,50.7,50.9,49.9,50.5,17162,0
2012-02-06,50,50.3,48.8,49.2,33125,0
2012-02-07,49.2,49.3,46.8,48.3,36711,0
2012-02-08,48.1,49.2,47.4,47.5,29464,0
2012-02-09,48.3,49.5,48.1,48.3,16224,0
2012-02-10,47.4,48.1,46.3,46.9,46999,0
2012-02-13,47.4,48.5,45.2,45.9,21160,0
2012-02-14,45.5,46,44.5,45.6,28916,0
2012-02-15,46.2,47.9,45.5,46.2,21925,0
2012-02-16,45.8,47.7,44.5,47.2,23812,0
2012-02-17,47.7,47.7,45.4,47.1,23541,0
2012-02-21,47.9,50.3,46.7,50.2,51572,0
2012-02-22,50.1,55.6,49.8,54.6,72038,0
2012-02-23,54.7,55.8,52.6,53.3,52760,0
2012-02-24,53.1,57.6,53.1,56.5,52293,0
2012-02-27,60.5,60.5,55.4,56.5,34456,0
2012-02-28,56.8,57.4,55.8,55.8,26165,0
2012-02-29,56.7,57.4,53.3,54,51614,0
2012-03-01,54.1,55.2,52.4,53.5,30102,0
2012-03-02,53.8,55.4,52.4,54.5,24929,0
2012-03-05,54.1,54.7,51,51.9,40468,0
2012-03-06,50.3,50.3,47,48.3,41947,0
2012-03-07,48.9,51.7,48.2,51.4,23615,0
2012-03-08,52.1,53.5,51.3,52.9,16277,0
2012-03-09,52.4,55.1,51.9,54.5,19166,0
2012-03-12,54.4,54.7,52.8,53.8,16627,0
2012-03-13,53,55.4,52.8,53.6,18581,0
2012-03-14,52.6,52.8,48.5,50,46481,0
2012-03-15,49.8,51.7,47.5,50.4,31221,0
2012-03-16,50.3,51,49.7,50.1,24326,0
2012-03-19,50.2,51.5,50,50.2,19890,0
2012-03-20,49.6,49.6,47.7,48,35140,0
2012-03-21,47.6,50.7,47.2,48.8,46611,0
2012-03-22,47.5,49,45.1,45.5,36683,0
2012-03-23,45.7,48.2,45.7,47.2,33843,0
2012-03-26,47.4,49.1,47.2,49,31617,0
2012-03-27,49,49,46.1,46.8,28327,0
2012-03-28,46.7,46.8,44.5,45.9,28795,0
2012-03-29,45.1,45.7,43.5,44.8,44669,0
2012-03-30,45,46.8,44.4,46.2,22147,0
2012-04-02,46.1,47.2,45.3,46.8,33912,0
2012-04-03,46.5,46.6,44,44.7,17626,0
2012-04-04,43.4,43.4,40.7,42.1,37821,0
2012-04-05,42.3,43.3,41.4,42.2,13906,0
2012-04-09,42.5,44,40.7,40.8,24634,0
2012-04-10,41,42.6,39.8,42.5,34538,0
2012-04-11,42.2,43.6,41.9,42,23562,0
2012-04-12,41.8,44.2,41.8,43.3,38109,0
2012-04-13,43,43.1,40.8,41.8,30302,0
2012-04-16,41.6,42.2,39.1,39.4,35485,0
2012-04-17,40,41.2,39.5,40.4,18820,0
2012-04-18,39.9,40.9,39.5,40.2,23357,0
2012-04-19,40.6,42.3,40.1,40.5,18069,0
2012-04-20,40.5,41.4,39.7,39.7,13385,0
2012-04-23,39.1,39.1,38,38.7,15195,0
2012-04-24,39,39.5,38,38.3,19011,0
2012-04-25,38.9,41.7,38.7,41.5,19379,0
2012-04-26,41.7,42.7,41,41.3,28366,0
2012-04-27,41.8,43,41.7,43,30762,0
2012-04-30,42.1,43,41.5,42.7,12974,0
2012-05-01,43.1,45.2,42.1,42.3,24478,0
2012-05-02,41.8,42.3,40.5,41.8,23287,0
2012-05-03,41.4,41.4,39.8,40.9,29798,0
2012-05-04,40.5,41.4,39.8,41.1,27579,0
2012-05-07,40.4,41.2,38.7,38.9,17929,0
2012-05-08,38.5,38.6,36.8,37.4,46801,0
2012-05-09,36.3,40.8,35.9,38,23754,0
2012-05-10,38.9,40.2,38.9,39.6,20421,0
2012-05-11,39,39.9,37.7,38,16159,0
2012-05-14,37.5,38.3,36.6,37,16819,0
2012-05-15,36.9,37.6,34.7,34.7,22613,0
2012-05-16,34.8,36.4,33.7,34.3,26488,0
2012-05-17,34.8,39,34.8,37.6,24836,0
2012-05-18,38.4,40.4,37.8,39,25085,0
2012-05-21,39.1,40.1,38.9,39.9,9307,0
2012-05-22,39.9,41,38.4,39,28924,0
2012-05-23,38.5,40.8,37.1,40.7,20666,0
2012-05-24,41.6,42.8,40.7,42.1,21685,0
2012-05-25,42.3,44.2,41.6,43.7,26097,0
2012-05-29,44,47.3,43.7,44.5,37601,0
2012-05-30,43.3,43.4,41,41.4,36262,0
2012-05-31,41.6,42.5,39.7,41.7,30626,0
2012-06-01,42.2,44.5,42.2,42.7,24402,0
2012-06-04,43.1,43.4,41.7,42.3,21685,0
2012-06-05,42.1,45.1,42,44.8,28393,0
2012-06-06,44.1,45.9,43.1,45,20237,0
2012-06-07,45.4,45.4,42.4,44.2,17736,0
2012-06-08,43.1,44.8,42.5,44,10630,0
2012-06-11,43.2,44.5,42.9,43.9,13359,0
2012-06-12,44.5,46.2,44,45.2,40127,0
2012-06-13,45.4,46.4,43.3,43.4,21820,0
2012-06-14,43.7,43.8,40.3,42.2,32825,0
2012-06-15,42.1,42.2,39.8,39.8,34116,0
2012-06-18,40,43.2,39.7,42.6,22064,0
2012-06-19,42.7,43.4,42,42.4,14298,0
2012-06-20,41.7,44,41.2,42.9,24608,0
2012-06-21,41.7,42,38.4,39,35581,0
2012-06-22,39,39.6,36.6,37.2,39218,0
2012-06-25,37.7,37.8,35.6,37.1,15465,0
2012-06-26,36.8,37.6,36.1,37.2,11252,0
2012-06-27,37.5,38.2,36.7,37.5,15126,0
2012-06-28,36.9,37.1,34.3,35,30028,0
2012-06-29,36.9,37.2,35.5,36.5,36668,0
2012-07-02,37,38,36.2,37.5,19670,0
2012-07-03,38.9,39.5,38.3,39.4,29234,0
2012-07-05,39.4,40.8,38.5,40.5,24501,0
2012-07-06,39.5,40,37.2,38.6,37711,0
2012-07-09,38.1,39.4,37.7,38,20354,0
2012-07-10,37.4,37.4,35.1,36.2,47896,0
2012-07-11,35.8,36.1,34.3,35.9,59710,0
2012-07-12,34.5,35,33.7,34.1,52336,0
2012-07-13,34.5,36.1,34.3,35.6,12647,0
2012-07-16,35.4,37.4,35.4,35.8,22500,0
2012-07-17,35.8,36.2,35,35.1,24129,0
2012-07-18,35,36,34.5,34.8,16674,0
2012-07-19,35.5,36.2,34.6,35,17401,0
2012-07-20,34.9,35.2,34.3,34.5,5513,0
2012-07-23,33.5,33.5,32.1,33.2,11474,0
2012-07-24,33.3,34.3,32.2,33.5,16657,0
2012-07-25,34,35.3,33.8,34.7,13369,0
2012-07-26,35.2,38.5,35.2,38.5,30738,0
2012-07-27,38.9,41,38.7,40.4,36968,0
2012-07-30,40.4,41.5,40,41.1,10529,0
2012-07-31,41.1,41.1,38.7,38.7,16629,0
2012-08-01,38.9,39.3,37.5,38.1,13305,0
2012-08-02,37.5,38.7,36.8,37.2,16035,0
2012-08-03,37.8,39.3,37.5,38.1,11064,0
2012-08-06,38.1,39.1,37.3,37.4,6281,0
2012-08-07,38.4,40.2,37.9,40.2,13428,0
2012-08-08,40.2,41.5,40,40.3,16320,0
2012-08-09,39.5,41,38.7,40.4,13002,0
2012-08-10,40.1,40.9,39.7,40.5,16493,0
2012-08-13,40.4,41.6,40,40.6,8285,0
2012-08-14,40.5,40.8,39.1,40.4,10476,0
2012-08-15,40.2,40.6,39.2,40.4,12434,0
2012-08-16,40.5,41.8,40.2,40.7,12382,0
2012-08-17,40.6,40.7,39.3,40.5,9534,0
2012-08-20,40.5,40.5,39.6,39.8,6527,0
2012-08-21,40.8,42.9,40.3,42.7,30597,0
2012-08-22,42.3,45.2,41.9,44.9,42704,0
2012-08-23,45.4,46.5,45,45.7,35527,0
2012-08-24,45.3,46.8,44.9,45.3,18761,0
2012-08-27,45.8,45.8,44.4,44.7,6724,0
2012-08-28,44.9,45.2,44,44.2,6648,0
2012-08-29,44.2,45.4,43.6,44,8336,0
2012-08-30,44,44,40.5,40.9,12851,0
2012-08-31,41.6,43,40.2,43,20695,0
2012-09-04,43.3,45.7,42.2,45.5,13015,0
2012-09-05,45.3,45.4,43.5,44.8,10750,0
2012-09-06,44.7,47.3,44.7,47.2,21881,0
2012-09-07,47.5,51.5,47.5,49.5,59868,0
2012-09-10,48.9,50.3,46.1,48.3,16019,0
2012-09-11,49,49.4,46.9,47.1,8909,0
2012-09-12,48,48.5,44.2,45,28523,0
2012-09-13,44.4,46.7,42.5,46.3,58526,0
2012-09-14,46.6,50,46.5,48.2,43338,0
2012-09-17,48.2,48.3,45.5,46.2,52400,0
2012-09-18,46,46.6,44.9,45.7,30545,0
2012-09-19,45.7,48.8,44.5,48.2,31377,0
2012-09-20,47,47.7,46.5,47.1,24089,0
2012-09-21,48,49.5,47.1,48.4,55768,0
2012-09-24,48.4,49,46.4,47,20591,0
2012-09-25,48.1,48.1,45.7,45.7,33917,0
2012-09-26,45,46.2,43.2,45.2,44394,0
2012-09-27,45.8,47.6,45.5,47.3,16938,0
2012-09-28,47.3,48.1,46.1,46.6,21567,0
2012-10-01,46.9,48,45.1,45.9,20737,0
2012-10-02,45.9,46.8,44.8,46.2,23543,0
2012-10-03,46,46.7,45.4,45.7,15723,0
2012-10-04,46.5,48.8,46.1,48.5,24612,0
2012-10-05,48.8,50.4,47.9,48.6,32207,0
2012-10-08,48,48,46.4,47.8,5783,0
2012-10-09,47.8,47.9,45.6,46,13332,0
2012-10-10,45.9,47.2,45.5,46.3,13553,0
2012-10-11,46.9,47.6,46.4,47.3,38407,0
2012-10-12,47.2,47.9,46.1,46.5,9596,0
2012-10-15,46,46.3,45,46.2,20666,0
2012-10-16,45.7,46.9,45.6,46.7,9728,0
2012-10-17,46.9,48.5,46.3,48.3,14175,0
2012-10-18,47.2,48.4,47.2,47.6,13882,0
2012-10-19,47.2,47.2,45.4,46,15750,0
2012-10-22,45.9,47.1,45.7,46.9,17000,0
2012-10-23,46,46.7,45.5,46.6,22711,0
2012-10-24,46.9,46.9,46,46.2,11609,0
2012-10-25,47.1,47.5,46.1,46.6,10321,0
2012-10-26,46.5,47.2,45.9,46.1,9285,0
2012-10-31,43.9,46.8,43.6,46.6,18629,0
2012-11-01,46.5,48.1,46.5,47.7,11825,0
2012-11-02,47.3,47.7,46.3,46.8,16766,0
2012-11-05,46.4,46.4,44.5,44.8,23439,0
2012-11-06,45.2,46.5,44.7,45.8,7672,0
2012-11-07,45.5,46.2,43.5,44.9,11915,0
2012-11-08,44.3,45.6,43.7,44.9,9207,0
2012-11-09,44.6,45.6,43.5,44.4,8443,0
2012-11-12,44.6,44.9,44.1,44.5,5979,0
2012-11-13,44.1,44.1,41.9,42,16205,0
2012-11-14,42.6,42.6,39,39.5,23849,0
2012-11-15,39,39.5,35.1,36.6,56378,0
2012-11-16,35.6,36.4,34.5,34.8,39970,0
2012-11-19,35.9,36.2,34.9,35.2,19091,0
2012-11-20,34.5,34.7,30.5,30.8,43292,0
2012-11-21,30.9,31.1,28.7,28.8,63056,0
2012-11-23,31.2,32.4,29.2,32.2,34349,0
2012-11-26,31.8,32.9,31.3,32.8,29795,0
2012-11-27,33.6,33.7,32.1,32.7,19167,0
2012-11-28,32.1,34.3,31.8,33.9,27724,0
2012-11-29,34.3,34.9,32.5,32.9,23422,0
2012-11-30,33.1,33.4,32.1,33.2,29401,0
2012-12-03,33.7,34,32.7,32.8,11586,0
2012-12-04,32,33.1,32,32.4,8094,0
2012-12-05,32.6,33,31.1,31.1,16497,0
2012-12-06,31.1,32.7,31.1,32.2,9634,0
2012-12-07,32.7,32.8,31,31.1,30772,0
2012-12-10,31.2,33,31.2,32.7,10524,0
2012-12-11,32.8,32.9,32.2,32.2,21527,0
2012-12-12,32.3,33.1,31.4,31.6,37633,0
2012-12-13,31.5,31.5,29.8,30.8,62463,0
2012-12-14,30.6,31.1,30,30.7,184659,0
2012-12-17,30.5,30.8,28.9,30.6,47507,0
2012-12-18,30.4,31,29.3,29.5,24219,0
2012-12-19,29.9,30,28.2,28.3,28603,0
2012-12-20,28.1,28.7,27.2,27.9,23109,0
2012-12-21,27.4,28.3,26.5,27,32386,0
2012-12-24,26.7,27.6,25.8,27.5,19085,0
2012-12-26,27.5,28.5,27.5,28,17087,0
2012-12-27,27.6,27.9,26.2,26.7,32956,0
2012-12-28,26.6,26.9,26.3,26.5,13948,0
2012-12-31,27.2,28.2,26.1,28,27362,0
2013-01-02,30,30.2,27.9,28.1,23318,0
2013-01-03,28.2,29,26.7,26.7,28943,0
2013-01-04,25.9,27.8,25.5,27.7,31226,0
2013-01-07,27.6,27.8,26.7,27,16399,0
2013-01-08,27.3,28.7,27,28,16413,0
2013-01-09,27.9,29.4,27.9,29.4,24896,0
2013-01-10,29.7,31.3,29.7,31,20479,0
2013-01-11,31.2,31.5,29.7,30.3,18073,0
2013-01-14,30.7,31.3,29.9,30.5,14893,0
2013-01-15,30.8,30.9,29.4,29.8,10920,0
2013-01-16,29.6,30.3,29.1,29.1,29720,0
2013-01-17,29.4,30,29.1,29.6,11804,0
2013-01-18,29.6,29.7,28.1,28.4,14052,0
2013-01-22,28.6,30.2,28.5,29,11530,0
2013-01-23,29.1,29.1,27.3,27.7,26605,0
2013-01-24,27.5,27.5,26.1,26.6,32813,0
2013-01-25,26.4,26.4,24.8,25.3,39433,0
2013-01-28,25.5,25.5,23.6,23.9,30401,0
2013-01-29,24,24.5,22.6,23.8,57836,0
2013-01-30,23.9,26,23.9,25,46658,0
2013-01-31,24.9,25.4,24.2,24.8,31315,0
2013-02-01,25.7,26.2,25.1,26.1,28510,0
2013-02-04,27,27.5,26.3,26.9,33243,0
2013-02-05,26.8,27.3,25.8,27.2,15653,0
2013-02-06,27.2,27.6,26.7,27.5,15068,0
2013-02-07,27.3,28.7,26.9,28.3,17692,0
2013-02-08,28.4,28.7,27,27.9,19724,0
2013-02-11,27.5,27.5,26.5,26.9,12700,0
2013-02-12,26.6,26.7,25.3,25.9,25842,0
2013-02-13,26,26.4,25.4,26.4,16447,0
2013-02-14,26.4,27.1,25.3,25.5,14699,0
2013-02-15,25,25.5,24.5,25.3,24587,0
2013-02-19,25.1,25.3,24.1,24.5,20769,0
2013-02-20,24,24,22.3,23.5,43497,0
2013-02-21,23.3,25.6,22.2,25.3,64845,0
2013-02-22,24.9,25.2,23.3,25.1,28443,0
2013-02-25,25.2,25.9,24.7,25.3,17475,0
2013-02-26,25.3,25.5,23.8,24.6,32612,0
2013-02-27,24.3,24.3,22.5,23,29679,0
2013-02-28,22.8,23.4,22.3,22.8,30337,0
2013-03-01,22.6,22.6,21.1,21.4,36651,0
2013-03-04,21.4,21.5,19.9,20.4,27325,0
2013-03-05,20.6,21.8,20.2,21.7,47811,0
2013-03-06,21.5,22.5,21,22,34668,0
2013-03-07,22,22,16.9,16.9,207315,0
2013-03-08,18,19.5,17.8,18.8,103064,0
2013-03-11,18.9,19.4,18.6,19.3,29261,0
2013-03-12,20,20.7,19.3,20,55773,0
2013-03-13,19.9,20.3,19.3,19.5,45320,0
2013-03-14,19.3,20,19.1,19.8,25833,0
2013-03-15,19.9,20.7,19.7,19.7,160007,0
2013-03-18,19.9,20.2,18.9,19.3,36945,0
2013-03-19,19.4,19.9,18.8,19.6,34623,0
2013-03-20,19.6,19.6,18.8,19.5,12039,0
2013-03-21,19.5,20.2,19.1,19.7,19854,0
2013-03-22,19.6,20.4,19.6,20.2,12801,0
2013-03-25,20.2,20.2,19.3,19.4,15869,0
2013-03-26,19.3,19.9,18.9,19.8,18205,0
2013-03-27,18.5,18.5,17.2,17.6,150792,0
2013-03-28,17.5,17.6,16.9,17.2,44621,0
2013-04-01,17.3,17.4,16.9,17.2,30687,0
2013-04-02,17,17.1,16,16.2,28564,0
2013-04-03,16.3,16.3,15,15.1,41901,0
2013-04-04,15.2,15.9,15,15.8,44918,0
2013-04-05,16.1,16.1,15,15.6,85319,0
2013-04-08,15.6,15.7,14.6,15,215468,0
2013-04-09,15,15,14.3,14.7,51102,0
2013-04-10,14.5,14.7,13.8,14.1,74024,0
2013-04-11,14.1,14.1,13.2,13.6,62239,0
2013-04-12,13,13.4,12.3,13.2,264995,0
2013-04-15,12,12,10.2,11.4,101365,0
2013-04-16,12,12.3,11,11.5,51204,0
2013-04-17,11.2,11.5,10.5,10.6,56453,0
2013-04-18,10.9,11.3,10.2,10.5,112423,0
2013-04-19,10.6,11.6,10.3,11.3,195226,0
2013-04-22,11.8,12.1,11.2,12.1,143856,0
2013-04-23,12.1,12.1,11.2,11.5,87438,0
2013-04-24,11.7,12.8,11.3,12.7,83644,0
2013-04-25,13.2,13.3,12.4,12.7,45912,0
2013-04-26,12.9,13.1,12.1,13.1,34955,0
2013-04-29,13.2,13.2,12.5,12.5,24935,0
2013-04-30,12.3,13,11.6,12.8,79159,0
2013-05-01,12.2,12.7,11.6,11.8,69079,0
2013-05-02,11.6,12.1,11,11.2,77394,0
2013-05-03,11.5,11.6,10.4,10.7,86480,0
2013-05-06,10.8,10.9,10.3,10.5,62627,0
2013-05-07,10.3,10.5,9.5,9.5,88464,0
2013-05-08,9.9,10.4,9.5,9.6,122820,0
2013-05-09,10.5,11.8,10.1,11.3,100546,0
2013-05-10,10.9,11.9,10.3,11.9,332680,0
2013-05-13,11.7,11.9,11.3,11.6,31340,0
2013-05-14,11.2,11.8,10.9,11,35790,0
2013-05-15,11,11.2,10.5,10.9,135338,0
2013-05-16,10.7,11.3,10.3,11.1,88759,0
2013-05-17,11.1,11.1,10.4,10.4,115358,0
2013-05-20,10,11,10,10.7,52095,0
2013-05-21,10.6,10.8,10.2,10.2,51914,0
2013-05-22,10.3,10.6,10,10.1,65245,0
2013-05-23,10.3,10.5,10,10.2,50055,0
2013-05-24,10,10,9.6,9.7,98697,0
2013-05-28,9.9,10.4,9.7,10.1,75140,0
2013-05-29,10.1,10.4,10,10.4,111356,0
2013-05-30,10.7,12.2,10.7,11.8,213191,0
2013-05-31,12,12.7,11,12,164023,0
2013-06-03,12,12.4,11.3,11.7,61826,0
2013-06-04,11.5,11.7,11.2,11.3,48100,0
2013-06-05,11.2,11.5,10.9,11,63377,0
2013-06-06,11.1,12.2,10.7,12,69341,0
2013-06-07,11.6,12,11.1,11.6,80143,0
2013-06-10,11.3,11.6,11.2,11.3,26815,0
2013-06-11,11.1,11.3,10.9,11,34706,0
2013-06-12,11.1,11.7,10.6,10.6,71842,0
2013-06-13,10.6,10.9,10.2,10.9,59263,0
2013-06-14,10.8,10.8,10.4,10.5,35678,0
2013-06-17,10.9,11.2,10.1,11.1,80646,0
2013-06-18,10.8,11.1,9.9,10,146462,0
2013-06-19,10.3,10.5,9.6,9.6,81879,0
2013-06-20,8.6,9,8,8.2,100672,0
2013-06-21,8.3,8.9,7.3,7.8,327675,0
2013-06-24,7.5,7.8,6.9,7.2,69084,0
2013-06-25,7.3,7.3,6.9,7.1,35485,0
2013-06-26,7,7.1,6.2,6.4,96272,0
2013-06-27,6.3,6.9,6.3,6.6,39846,0
2013-06-28,6.7,8.4,6.7,7.5,103696,0
2013-07-01,7.7,8.5,7.7,8.3,53779,0
2013-07-02,8,8.2,7,7.4,75851,0
2013-07-03,7.5,7.5,7,7.2,12936,0
2013-07-05,6.9,6.9,6.6,6.8,29718,0
2013-07-08,7,7.2,6.6,6.7,30805,0
2013-07-09,6.7,7,6.6,6.6,11174,0
2013-07-10,6.7,7,6.7,6.9,19389,0
2013-07-11,7.2,7.5,6.8,7,54680,0
2013-07-12,7.2,7.2,6.7,6.8,20373,0
2013-07-15,6.9,7.2,6.8,6.9,43179,0
2013-07-16,7.2,7.6,7,7.5,64017,0
2013-07-17,7.8,7.8,7.1,7.4,58185,0
2013-07-18,7.9,7.9,7.4,7.6,64177,0
2013-07-19,7.6,7.9,7.3,7.5,44062,0
2013-07-22,8.1,8.5,7.7,8.4,95122,0
2013-07-23,8.5,10,8.2,9.8,196077,0
2013-07-24,10,11.9,9.8,10.4,386140,0
2013-07-25,10.3,11.2,10.3,10.4,97345,0
2013-07-26,10.7,10.8,9.7,10.2,137578,0
2013-07-29,10.4,10.9,10.2,10.5,132181,0
2013-07-30,10.7,10.7,9.6,9.7,137643,0
2013-07-31,9.6,9.7,9,9.3,88576,0
2013-08-01,9.4,9.5,8.8,8.9,67561,0
2013-08-02,8.8,9.1,8.3,8.3,84157,0
2013-08-05,8.4,9.8,8.3,8.3,36967,0
2013-08-06,8,8.4,7.9,8,60202,0
2013-08-07,8,8.2,7.7,7.7,55655,0
2013-08-08,7.7,8.7,7.7,8.3,78877,0
2013-08-09,8.6,8.6,8,8.2,56588,0
2013-08-12,8.6,9.2,8.4,8.5,79792,0
2013-08-13,8.6,8.8,8.1,8.6,65547,0
2013-08-14,8.7,9.5,8.7,9.4,74415,0
2013-08-15,9.3,10.2,9,9.9,116202,0
2013-08-16,10.3,10.3,9.2,9.4,112803,0
2013-08-19,9.5,9.8,9.4,9.7,54421,0
2013-08-20,9.3,9.7,9.1,9.2,58969,0
2013-08-21,9.2,9.4,8.6,9.2,58641,0
2013-08-22,9.2,9.6,8.8,9.2,44101,0
2013-08-23,9.1,11.3,9.1,10.1,272787,0
2013-08-26,10.2,10.4,9.8,9.9,110393,0
2013-08-27,10.3,10.6,9.3,9.3,134667,0
2013-08-28,9.5,9.6,8.7,8.8,87281,0
2013-08-29,8.7,9.1,8.3,8.8,67457,0
2013-08-30,8.9,8.9,8.5,8.7,33602,0
2013-09-03,8.9,8.9,8.6,8.7,37880,0
2013-09-04,8.6,8.8,8.3,8.3,88838,0
2013-09-05,8.4,8.4,7.7,7.8,110986,0
2013-09-06,8,8.3,7.8,7.9,55175,0
2013-09-09,8,8.2,7.5,7.6,73085,0
2013-09-10,7.4,7.5,7.1,7.3,108984,0
2013-09-11,7.2,7.3,7,7.1,95287,0
2013-09-12,7,7,6.5,6.6,112823,0
2013-09-13,7,7,6.5,6.6,87988,0
2013-09-16,6.8,7.1,6.4,6.4,96372,0
2013-09-17,6.4,6.5,6.1,6.2,156114,0
2013-09-18,6.1,7.8,6.1,7.4,198887,0
2013-09-19,7.7,8,7,7.1,111575,0
2013-09-20,6.9,7,5.9,6.3,213293,0
2013-09-23,6.5,6.6,6,6.4,73404,0
2013-09-24,6.3,6.6,6.2,6.4,50416,0
2013-09-25,6.6,6.8,6.3,6.6,58374,0
2013-09-26,6.6,6.7,6.4,6.5,53288,0
2013-09-27,6.7,7,6.5,6.6,91794,0
2013-09-30,6.7,6.9,6.5,6.6,41467,0
2013-10-01,6.4,6.5,6.2,6.4,42358,0
2013-10-02,6.5,6.9,6.5,6.6,38435,0
2013-10-03,6.7,6.8,6.4,6.4,39675,0
2013-10-04,6.5,6.5,6.1,6.2,68717,0
2013-10-07,6.4,6.6,6,6.1,50075,0
2013-10-08,6.3,6.3,5.6,5.9,135198,0
2013-10-09,5.9,6,5.7,5.8,46000,0
2013-10-10,5.8,6.5,5.8,6.2,60879,0
2013-10-11,6,6.4,6,6.3,39409,0
2013-10-14,6.3,6.5,6.2,6.4,27370,0
2013-10-15,6.2,6.6,6.2,6.5,28832,0
2013-10-16,6.5,6.7,6.4,6.7,38612,0
2013-10-17,6.8,7.2,6.8,7.1,92676,0
2013-10-18,7.1,7.1,6.7,6.8,23341,0
2013-10-21,6.9,7.3,6.8,7.3,43081,0
2013-10-22,7.3,8.3,7.3,8.2,165131,0
2013-10-23,8.2,8.9,7.9,8.8,158905,0
2013-10-24,8.9,9.2,8.5,8.9,123553,0
2013-10-25,9.2,9.2,8.2,8.7,132600,0
2013-10-28,8.7,9.1,8.3,8.7,54889,0
2013-10-29,8.8,8.9,8.4,8.5,34557,0
2013-10-30,8.7,9,8.3,8.8,61223,0
2013-10-31,8.6,8.6,7.9,8.3,67230,0
2013-11-01,8.2,8.2,7.5,7.7,60223,0
2013-11-04,7.9,8,7.6,7.9,35032,0
2013-11-05,7.9,8.3,7.7,8.3,38488,0
2013-11-06,8.5,8.7,8,8,31215,0
2013-11-07,7.9,8.1,7.7,8.1,31041,0
2013-11-08,8.1,8.1,7.3,7.5,42163,0
2013-11-11,7.5,7.9,7.3,7.9,28006,0
2013-11-12,8.1,8.1,7.3,7.4,20176,0
2013-11-13,7.4,7.8,7.4,7.5,21204,0
2013-11-14,8,8,7.4,7.4,34321,0
2013-11-15,7.8,7.8,7.2,7.3,48138,0
2013-11-18,7.3,7.3,6.3,6.8,140037,0
2013-11-19,6.9,6.9,6.5,6.5,33868,0
2013-11-20,6.5,6.7,6.4,6.5,29996,0
2013-11-21,6.5,6.7,6.3,6.4,36870,0
2013-11-22,6.7,6.9,6.3,6.3,34855,0
2013-11-25,6.5,7,6.3,6.9,57066,0
2013-11-26,6.9,7,6.3,6.5,271048,0
2013-11-27,6.5,6.9,6.5,6.6,25308,0
2013-11-29,6.7,6.9,6.5,6.7,33301,0
2013-12-02,6.5,6.7,6.3,6.3,53042,0
2013-12-03,6.3,6.5,6.3,6.3,28879,0
2013-12-04,6.1,6.6,6.1,6.5,63267,0
2013-12-05,6.5,6.5,6.1,6.2,65189,0
2013-12-06,6.3,6.3,6,6,38378,0
2013-12-09,6.1,6.1,5.8,5.9,70594,0
2013-12-10,6.3,6.3,5.8,5.8,73296,0
2013-12-11,5.9,6,5.5,5.6,86373,0
2013-12-12,5.8,5.8,5.3,5.3,92894,0
2013-12-13,5.5,5.5,5.3,5.3,48466,0
2013-12-16,5.5,5.6,5.3,5.6,59199,0
2013-12-17,5.5,5.7,5.4,5.5,36416,0
2013-12-18,5.6,5.7,5.3,5.3,38403,0
2013-12-19,5.3,5.3,4.7,4.7,176780,0
2013-12-20,5,5,4.3,4.3,160466,0
2013-12-23,4.4,4.5,4.1,4.2,118102,0
2013-12-24,4.2,4.4,4.2,4.3,77378,0
2013-12-26,4.5,4.9,4.5,4.5,88013,0
2013-12-27,4.4,5.1,4.4,5.1,167268,0
2013-12-30,5.2,5.6,5,5.5,215263,0
2013-12-31,5.7,6.1,5.5,5.6,210095,0
2014-01-02,5.5,6.5,5.5,6.4,132406,0
2014-01-03,6.4,6.4,6.1,6.2,78288,0
2014-01-06,6.2,6.9,6.1,6.8,134417,0
2014-01-07,6.8,6.8,6.2,6.4,97091,0
2014-01-08,6.5,6.5,6,6.2,88624,0
2014-01-09,6,6.4,6,6.2,39162,0
2014-01-10,6.3,6.8,6.3,6.8,60113,0
2014-01-13,6.8,7,6.3,6.4,78982,0
2014-01-14,6.5,6.5,6.1,6.2,46086,0
2014-01-15,6.1,6.3,5.9,6.1,76996,0
2014-01-16,6.1,6.2,5.8,5.9,51276,0
2014-01-17,6.1,6.2,5.9,6.2,82840,0
2014-01-21,6.3,6.3,5.9,6,168055,0
2014-01-22,6.1,6.1,5.7,5.8,102354,0
2014-01-23,5.9,6.2,5.6,5.8,105875,0
2014-01-24,6,6,5.6,5.8,67023,0
2014-01-27,5.8,5.8,5.3,5.4,92246,0
2014-01-28,5.6,5.6,5.2,5.5,58489,0
2014-01-29,5.6,5.9,5.3,5.3,121921,0
2014-01-30,5.2,5.3,5.1,5.1,57388,0
2014-01-31,5.3,5.3,5,5.1,69827,0
2014-02-03,5.2,5.2,4.9,4.9,79312,0
2014-02-04,5,5.3,4.8,5.2,74302,0
2014-02-05,5.3,5.4,4.8,4.8,98508,0
2014-02-06,4.8,5.1,4.8,4.9,68705,0
2014-02-07,4.9,5.1,4.9,5,64891,0
2014-02-10,5.1,5.7,4.9,5.7,220924,0
2014-02-11,5.8,6.9,5.7,6.4,297095,0
2014-02-12,6.5,6.7,5.8,6.1,192402,0
2014-02-13,5.9,6.1,5.8,5.9,114104,0
2014-02-14,6.3,6.5,5.7,6.1,199627,0
2014-02-18,6.2,6.3,5.7,6,155284,0
2014-02-19,5.8,6,5.5,5.5,133298,0
2014-02-20,5.5,6.1,5.5,6.1,361125,0
2014-02-21,6.2,6.2,5.9,6.1,130668,0
2014-02-24,6.2,6.2,6,6,145905,0
2014-02-25,5.8,6.2,5.8,6,96642,0
2014-02-26,6,6,5.8,5.8,64958,0
2014-02-27,5.7,6.2,5.7,5.9,152871,0
2014-02-28,5.9,6.1,5.8,6,104707,0
2014-03-03,6.2,6.4,6,6.2,128191,0
2014-03-04,6.1,6.2,5.9,6.2,55625,0
2014-03-05,6.2,6.2,6,6.2,70843,0
2014-03-06,6.3,6.4,6.2,6.3,121688,0
2014-03-07,6.2,6.3,6,6.1,79550,0
2014-03-10,6.3,6.3,6,6,46721,0
2014-03-11,6.1,6.1,5.7,5.8,85104,0
2014-03-12,5.9,6.1,5.9,6.1,77041,0
2014-03-13,6.1,7.3,6,7.3,475020,0
2014-03-14,7.3,7.6,6.7,6.9,450812,0
2014-03-17,6.9,7,6.3,6.3,188024,0
2014-03-18,6,6.3,6,6,186924,0
2014-03-19,6,6,5.5,5.5,330540,0
2014-03-20,5.5,5.8,5.3,5.6,186124,0
2014-03-21,5.8,5.8,5.2,5.7,381813,0
2014-03-24,5.4,5.7,5.1,5.2,342322,0
2014-03-25,5.3,5.4,5.1,5.2,129520,0
2014-03-26,5.2,5.2,5,5.1,124430,0
2014-03-27,5.2,5.3,5,5.1,109938,0
2014-03-28,5.1,5.5,5.1,5.1,95383,0
2014-03-31,5.2,5.5,4.8,5.1,193179,0
2014-04-01,5.1,5.2,4.9,5,87652,0
2014-04-02,5.2,5.3,5.1,5.2,46508,0
2014-04-03,5.2,5.2,5,5.2,56914,0
2014-04-04,5.3,5.6,5.1,5.2,146256,0
2014-04-07,5.1,5.2,4.8,5,144007,0
2014-04-08,5.1,5.2,4.9,5.1,64845,0
2014-04-09,5.2,5.2,5,5.2,47837,0
2014-04-10,5.3,5.9,5.2,5.3,138393,0
2014-04-11,5.4,5.4,4.3,4.9,178710,0
2014-04-14,4.9,5.1,4.9,5.1,95921,0
2014-04-15,4.9,4.9,4.7,4.8,137538,0
2014-04-16,4.9,4.9,4.7,4.7,129405,0
2014-04-17,4.7,4.7,4.4,4.5,148630,0
2014-04-21,4.5,4.7,4.3,4.5,172462,0
2014-04-22,4.5,4.6,4.3,4.6,60955,0
2014-04-23,4.6,4.8,4.5,4.8,70923,0
2014-04-24,4.7,4.9,4.5,4.7,74809,0
2014-04-25,4.7,4.8,4.6,4.8,82869,0
2014-04-28,4.7,4.8,4.4,4.5,110536,0
2014-04-29,4.3,4.5,4.3,4.4,146589,0
2014-04-30,4.4,4.5,4.2,4.4,109884,0
2014-05-01,4.3,4.4,4.2,4.2,57858,0
2014-05-02,4.3,4.6,4.3,4.3,45681,0
2014-05-05,4.5,4.6,4.4,4.6,33092,0
2014-05-06,4.6,4.7,4.4,4.7,41967,0
2014-05-07,4.5,4.6,4.3,4.3,62186,0
2014-05-08,4.3,4.4,4.2,4.4,40913,0
2014-05-09,4.3,4.4,4.2,4.4,47849,0
2014-05-12,4.5,4.5,4.4,4.5,18824,0
2014-05-13,4.5,4.5,4.3,4.4,27571,0
2014-05-14,4.5,4.9,4.5,4.7,132656,0
2014-05-15,4.8,4.8,4.5,4.5,60686,0
2014-05-16,4.5,4.6,4.2,4.3,70927,0
2014-05-19,4.4,4.5,4.3,4.5,52770,0
2014-05-20,4.5,4.6,4.4,4.4,65994,0
2014-05-21,4.5,4.6,4.3,4.4,50008,0
2014-05-22,4.4,4.5,4.3,4.4,43761,0
2014-05-23,4.4,4.5,4.3,4.4,46555,0
2014-05-27,4.3,4.4,4.3,4.3,64789,0
2014-05-28,4.3,4.4,4.2,4.2,52161,0
2014-05-29,4.2,4.3,4.2,4.2,43610,0
2014-05-30,4.2,4.2,4,4.1,74167,0
2014-06-02,4.2,4.2,4,4.1,29510,0
2014-06-03,4.1,4.1,3.9,4,84193,0
2014-06-04,4,4.1,4,4,25354,0
2014-06-05,4,4.2,4,4.1,29913,0
2014-06-06,4,4.2,4,4.1,41229,0
2014-06-09,4.2,4.2,4,4,24424,0
2014-06-10,4.1,4.2,4.1,4.2,25258,0
2014-06-11,4.2,4.4,4.1,4.4,52141,0
2014-06-12,4.4,4.6,4.3,4.6,95828,0
2014-06-13,4.6,4.6,4.4,4.5,32307,0
2014-06-16,4.4,4.6,4.4,4.5,21903,0
2014-06-17,4.4,4.5,4.4,4.4,26088,0
2014-06-18,4.4,4.6,4.3,4.6,53737,0
2014-06-19,4.6,5,4.6,5,190385,0
2014-06-20,5,5.1,4.4,4.4,231700,0
2014-06-23,4.5,4.9,4.5,4.7,39641,0
2014-06-24,4.7,4.9,4.4,4.5,79504,0
2014-06-25,4.7,4.7,4.5,4.6,96976,0
2014-06-26,4.7,4.9,4.4,4.6,66118,0
2014-06-27,4.6,4.7,4.5,4.6,18235,0
2014-06-30,4.5,4.8,4.5,4.8,34540,0
2014-07-01,4.7,4.7,4.5,4.7,17673,0
2014-07-02,4.7,4.8,4.6,4.6,34090,0
2014-07-03,4.6,4.8,4.5,4.8,22200,0
2014-07-07,4.6,4.8,4.5,4.6,36321,0
2014-07-08,4.6,4.8,4.5,4.6,34492,0
2014-07-09,4.7,4.8,4.6,4.8,44500,0
2014-07-10,4.2,4.3,3.3,3.5,810494,0
2014-07-11,3.5,3.5,3.3,3.4,187384,0
2014-07-14,3.3,3.4,3.1,3.3,182967,0
2014-07-15,3.2,3.2,3,3,161619,0
2014-07-16,3.1,3.5,3.1,3.1,339292,0
2014-07-17,3.2,3.3,3.1,3.1,132291,0
2014-07-18,3.1,3.2,3,3,151406,0
2014-07-21,3,3,2.7,2.7,203140,0
2014-07-22,2.7,2.9,2.6,2.8,141412,0
2014-07-23,2.9,2.9,2.6,2.8,240104,0
2014-07-24,2.8,2.8,2.7,2.7,72941,0
2014-07-25,2.8,2.8,2.7,2.7,84869,0
2014-07-28,2.8,2.8,2.7,2.7,157077,0
2014-07-29,2.8,2.8,2.6,2.6,85651,0
2014-07-30,2.7,2.7,2.5,2.5,171915,0
2014-07-31,2.4,2.6,2.4,2.5,142122,0
2014-08-01,2.5,2.6,2.2,2.3,145977,0
2014-08-04,2.6,2.6,2.3,2.3,50793,0
2014-08-05,2.4,2.4,2.2,2.2,132753,0
2014-08-06,2.3,2.4,2.2,2.3,101655,0
2014-08-07,2.3,2.3,2.3,2.3,76247,0
2014-08-08,2.3,2.3,2.2,2.3,49279,0
2014-08-11,2.3,2.4,2.2,2.4,99626,0
2014-08-12,2.4,2.4,2.2,2.2,94173,0
2014-08-13,2.4,2.4,2.3,2.3,30420,0
2014-08-14,2.3,2.4,2.2,2.2,127595,0
2014-08-15,2.2,2.2,1.8,1.8,608288,0
2014-08-18,1.8,2,1.8,1.9,615750,0
2014-08-19,2.4,3,2.3,2.3,1464289,0
2014-08-20,2.4,2.8,2.3,2.7,2213763,0
2014-08-21,2.7,2.9,2.5,2.6,565061,0
2014-08-22,2.6,2.7,2.5,2.6,244481,0
2014-08-25,2.7,2.7,2.5,2.5,172794,0
2014-08-26,2.5,2.6,2.4,2.5,229280,0
2014-08-27,2.5,2.7,2.5,2.7,165809,0
2014-08-28,2.7,2.7,2.6,2.6,105958,0
2014-08-29,2.6,2.7,2.6,2.6,98763,0
2014-09-02,2.6,2.6,2.5,2.5,140469,0
2014-09-03,2.5,2.6,2.5,2.5,122232,0
2014-09-04,2.6,2.6,2.5,2.5,107107,0
2014-09-05,2.5,2.5,2.5,2.5,59155,0
2014-09-08,2.5,2.5,2.4,2.4,148870,0
2014-09-09,2.4,2.6,2.3,2.6,155285,0
2014-09-10,2.6,2.6,2.5,2.6,61771,0
2014-09-11,2.5,2.6,2.4,2.5,110913,0
2014-09-12,2.5,2.5,2.4,2.4,85296,0
2014-09-15,2.4,2.4,2.1,2.1,297573,0
2014-09-16,2.1,2.2,1.9,2,289808,0
2014-09-17,2,2.1,1.9,1.9,167029,0
2014-09-18,2,2,1.9,2,126076,0
2014-09-19,2.1,2.1,1.6,1.7,3280686,0
2014-09-22,1.7,1.7,1.6,1.7,265970,0
2014-09-23,1.7,1.8,1.7,1.8,344543,0
2014-09-24,1.8,1.8,1.7,1.7,462425,0
2014-09-25,1.7,1.7,1.6,1.7,137314,0
2014-09-26,1.6,1.7,1.6,1.6,66986,0
2014-09-29,1.6,1.7,1.6,1.6,98583,0
2014-09-30,1.6,1.7,1.5,1.6,151671,0
2014-10-01,1.6,1.6,1.4,1.4,131616,0
2014-10-02,1.4,1.5,1.4,1.5,152962,0
2014-10-03,1.4,1.5,1.4,1.4,80327,0
2014-10-06,1.4,1.5,1.2,1.3,126972,0
2014-10-07,1.4,1.5,1.2,1.3,181629,0
2014-10-08,1.3,1.4,1.2,1.3,255567,0
2014-10-09,1.4,1.4,1.3,1.3,169253,0
2014-10-10,1.3,1.4,1.3,1.4,137873,0
2014-10-13,1.4,1.5,1.4,1.5,54719,0
2014-10-14,1.5,1.6,1.4,1.5,101588,0
2014-10-15,1.5,1.7,1.5,1.5,243029,0
2014-10-16,1.6,1.7,1.6,1.6,89535,0
2014-10-17,1.6,1.8,1.6,1.7,117567,0
2014-10-20,1.7,2,1.7,1.9,267796,0
2014-10-21,2,2,1.7,1.8,402087,0
2014-10-22,1.7,1.8,1.6,1.7,124777,0
2014-10-23,1.7,1.8,1.5,1.8,97283,0
2014-10-24,1.8,1.8,1.6,1.7,22059,0
2014-10-27,1.7,1.8,1.6,1.6,73983,0
2014-10-28,1.7,1.7,1.6,1.6,29393,0
2014-10-29,1.6,1.7,1.5,1.5,76640,0
2014-10-30,1.5,1.6,1.4,1.5,119603,0
2014-10-31,1.4,1.5,1.3,1.4,211629,0
2014-11-03,1.4,1.5,1.3,1.3,44573,0
2014-11-04,1.4,1.7,1.4,1.5,357397,0
2014-11-05,1.5,1.7,1.4,1.5,223502,0
2014-11-06,1.5,1.7,1.5,1.5,81286,0
2014-11-07,1.6,1.7,1.5,1.5,100819,0
2014-11-10,1.6,1.6,1.5,1.5,67215,0
2014-11-11,1.5,1.9,1.5,1.7,127460,0
2014-11-12,1.7,1.8,1.7,1.7,98258,0
2014-11-13,1.7,1.8,1.5,1.7,55154,0
2014-11-14,1.6,1.8,1.6,1.7,161862,0
2014-11-17,1.8,1.9,1.7,1.8,75051,0
2014-11-18,1.8,1.8,1.7,1.7,180108,0
2014-11-19,1.8,1.8,1.6,1.7,116759,0
2014-11-20,1.6,1.7,1.6,1.7,84762,0
2014-11-21,1.6,1.7,1.6,1.7,74278,0
2014-11-24,1.6,1.7,1.5,1.5,92038,0
2014-11-25,1.6,1.6,1.6,1.6,119720,0
2014-11-26,1.6,1.6,1.5,1.6,71943,0
2014-11-28,1.5,1.6,1.4,1.5,49045,0
2014-12-01,1.5,1.5,1.4,1.5,116575,0
2014-12-02,1.5,1.5,1.3,1.3,93890,0
2014-12-03,1.4,1.4,1.4,1.4,95498,0
2014-12-04,1.4,1.4,1.3,1.4,48525,0
2014-12-05,1.4,1.5,1.3,1.4,55939,0
2014-12-08,1.4,1.4,1.3,1.4,52545,0
2014-12-09,1.4,1.6,1.4,1.5,85517,0
2014-12-10,1.5,1.7,1.5,1.6,98489,0
2014-12-11,1.6,1.7,1.3,1.4,203296,0
2014-12-12,1.4,1.4,1.3,1.4,74695,0
2014-12-15,1.4,1.4,1.3,1.3,84300,0
2014-12-16,1.3,1.4,1.2,1.4,127273,0
2014-12-17,1.2,1.3,1.2,1.3,153413,0
2014-12-18,1.3,1.3,1.3,1.3,92711,0
2014-12-19,1.3,1.3,1.3,1.3,70335,0
2014-12-22,1.3,1.3,1.2,1.3,118529,0
2014-12-23,1.3,1.3,1.2,1.3,60610,0
2014-12-24,1.3,1.3,1.2,1.3,40465,0
2014-12-26,1.4,1.6,1.4,1.5,283730,0
2014-12-29,1.3,1.4,1.2,1.3,234265,0
2014-12-30,1.3,1.4,1.3,1.4,125738,0
2014-12-31,1.4,1.4,1.3,1.4,94685,0
2015-01-02,1.3,1.4,1.3,1.4,41493,0
2015-01-05,1.4,1.4,1.3,1.3,231747,0
2015-01-06,1.3,1.4,1.3,1.3,170113,0
2015-01-07,1.3,1.6,1.3,1.4,249338,0
2015-01-08,1.5,1.6,1.4,1.5,237674,0
2015-01-09,1.5,1.6,1.5,1.6,229962,0
2015-01-12,1.6,1.8,1.6,1.7,365297,0
2015-01-13,1.7,1.7,1.6,1.7,206713,0
2015-01-14,1.7,1.7,1.6,1.6,130788,0
2015-01-15,1.8,1.8,1.6,1.7,147336,0
2015-01-16,1.7,1.7,1.6,1.7,138829,0
2015-01-20,1.7,1.8,1.5,1.7,234146,0
2015-01-21,1.6,1.7,1.5,1.6,159458,0
2015-01-22,1.6,1.6,1.5,1.6,61205,0
2015-01-23,1.6,1.6,1.5,1.5,63750,0
2015-01-26,1.5,1.6,1.5,1.5,100505,0
2015-01-27,1.5,1.5,1.5,1.5,58457,0
2015-01-28,1.4,1.5,1.4,1.5,53620,0
2015-01-29,1.5,1.5,1.4,1.4,76365,0
2015-01-30,1.4,1.5,1.4,1.5,30658,0
2015-02-02,1.5,1.5,1.4,1.5,98848,0
2015-02-03,1.5,1.6,1.4,1.5,94259,0
2015-02-04,1.5,1.6,1.5,1.6,17518,0
2015-02-05,1.6,1.6,1.5,1.6,60282,0
2015-02-06,1.5,1.5,1.4,1.5,86367,0
2015-02-09,1.5,1.6,1.4,1.5,86076,0
2015-02-10,1.5,1.5,1.5,1.5,20601,0
2015-02-11,1.5,1.5,1.4,1.5,37834,0
2015-02-12,1.4,1.5,1.4,1.4,71084,0
2015-02-13,1.5,1.5,1.4,1.4,78748,0
2015-02-17,1.5,1.5,1.4,1.5,85114,0
2015-02-18,1.5,1.5,1.4,1.4,40477,0
2015-02-19,1.5,1.6,1.5,1.6,84622,0
2015-02-20,1.6,1.6,1.5,1.5,184494,0
2015-02-23,1.5,1.5,1.5,1.5,44091,0
2015-02-24,1.5,1.5,1.5,1.5,44363,0
2015-02-25,1.5,1.6,1.5,1.5,186996,0
2015-02-26,1.6,1.6,1.5,1.5,195473,0
2015-02-27,1.5,2.4,1.5,2.1,1014601,0
2015-03-02,2.5,2.6,2.1,2.2,793150,0
2015-03-03,2.2,2.3,2.1,2.1,235290,0
2015-03-04,2.1,2.2,2,2.1,176150,0
2015-03-05,2.1,2.4,2.1,2.2,150460,0
2015-03-06,2.2,2.2,1.8,1.9,308470,0
2015-03-09,1.8,1.9,1.6,1.7,260570,0
2015-03-10,1.6,1.7,1.5,1.5,205260,0
2015-03-11,1.5,1.8,1.5,1.8,191430,0
2015-03-12,1.8,1.8,1.6,1.6,217590,0
2015-03-13,1.7,1.7,1.5,1.6,115710,0
2015-03-16,1.8,1.8,1.6,1.7,90050,0
2015-03-17,1.8,1.8,1.6,1.7,60810,0
2015-03-18,1.7,1.8,1.6,1.8,172340,0
2015-03-19,1.8,2,1.7,2,155250,0
2015-03-20,2,2.2,1.9,2.2,367650,0
2015-03-23,2.2,2.2,2.1,2.2,143330,0
2015-03-24,2.1,2.2,2.1,2.1,75650,0
2015-03-25,2.1,2.2,2,2.2,69390,0
2015-03-26,2.2,2.2,2.1,2.2,57440,0
2015-03-27,2.1,2.2,2,2.2,57010,0
2015-03-30,2.1,2.1,1.9,2,113170,0
2015-03-31,1.9,2.1,1.9,2,82639,0
2015-04-01,2,2.1,1.9,2.1,160000,0
2015-04-02,2.1,2.2,2,2,145210,0
2015-04-06,2,2.4,2,2.3,492320,0
2015-04-07,2.4,2.5,2.2,2.2,514722,0
2015-04-08,2.2,2.4,2,2.2,231440,0
2015-04-09,2.1,2.3,2.1,2.2,113407,0
2015-04-10,2.2,2.3,2.2,2.2,115510,0
2015-04-13,2.2,2.2,2.1,2.2,120670,0
2015-04-14,2.2,2.2,2.1,2.1,61770,0
2015-04-15,2.1,2.2,2.1,2.1,138333,0
2015-04-16,2.2,2.2,2.1,2.1,77038,0
2015-04-17,2.1,2.1,2,2,84380,0
2015-04-20,2,2,2,2,112389,0
2015-04-21,2,2.2,1.9,2.1,205216,0
2015-04-22,2.1,2.1,2,2,82660,0
2015-04-23,2.1,2.3,2,2.2,257680,0
2015-04-24,2.2,2.2,2,2.1,96249,0
2015-04-27,2.2,2.2,2.1,2.1,100450,0
2015-04-28,2.2,2.3,2.1,2.2,157311,0
2015-04-29,2.2,2.4,2.2,2.4,270600,0
2015-04-30,2.3,2.5,2.2,2.5,394830,0
2015-05-01,2.6,2.6,2.5,2.5,325640,0
2015-05-04,2.5,2.6,2.4,2.5,300070,0
2015-05-05,2.5,2.5,2.3,2.4,185340,0
2015-05-06,2.4,2.5,2.3,2.5,114395,0
2015-05-07,2.4,2.5,2.3,2.5,144710,0
2015-05-08,2.5,2.5,2.4,2.5,107930,0
2015-05-11,2.5,2.5,2.4,2.4,119350,0
2015-05-12,2.4,2.5,2.4,2.4,96829,0
2015-05-13,2.4,2.6,2.4,2.6,396070,0
2015-05-14,3.1,3.5,3,3.4,1285790,0
2015-05-15,3.4,3.5,3.1,3.1,704497,0
2015-05-18,3.3,4,3.1,3.8,712338,0
2015-05-19,3.6,3.9,3.4,3.6,681507,0
2015-05-20,3.8,3.8,3.5,3.7,319223,0
2015-05-21,3.8,3.8,3.5,3.5,224210,0
2015-05-22,3.5,3.8,3.5,3.7,263990,0
2015-05-26,3.6,3.7,3.4,3.6,212764,0
2015-05-27,3.6,3.6,3.3,3.5,285220,0
2015-05-28,3.5,3.6,3.4,3.5,227996,0
2015-05-29,3.5,3.5,3.4,3.5,95150,0
2015-06-01,3.4,3.5,3.1,3.2,339662,0
2015-06-02,3.3,3.3,3.1,3.2,108023,0
2015-06-03,3.1,3.2,2.7,3.1,471700,0
2015-06-04,3,3.1,2.9,3.1,255920,0
2015-06-05,3,3.2,3,3.1,105000,0
2015-06-08,3.4,3.5,3.2,3.3,174200,0
2015-06-09,3.4,3.4,3.1,3.2,111727,0
2015-06-10,3.3,3.4,3.3,3.4,133327,0
2015-06-11,3.4,3.8,3.3,3.6,293343,0
2015-06-12,3.7,3.8,3.6,3.7,167430,0
2015-06-15,3.8,3.8,3.5,3.7,219050,0
2015-06-16,3.7,3.7,3.4,3.5,151220,0
2015-06-17,3.6,3.6,3.4,3.6,143270,0
2015-06-18,3.6,3.8,3.5,3.6,225610,0
2015-06-19,3.6,3.6,3.4,3.5,110520,0
2015-06-22,3.5,3.5,3.1,3.2,292270,0
2015-06-23,3.2,3.3,3,3.1,159173,0
2015-06-24,3.1,3.3,3.1,3.2,107630,0
2015-06-25,3.1,3.3,3.1,3.2,84280,0
2015-06-26,3.2,3.3,3.1,3.1,93090,0
2015-06-29,3.1,3.3,3,3,128320,0
2015-06-30,3.1,3.3,3,3.2,88921,0
2015-07-01,3.2,3.3,3,3.1,146940,0
2015-07-02,3.2,3.3,3.1,3.3,211680,0
2015-07-06,3.2,3.4,3.2,3.4,156490,0
2015-07-07,3.4,3.4,3,3.2,274550,0
2015-07-08,3.2,3.3,3.1,3.2,88040,0
2015-07-09,3.2,3.3,3.2,3.3,108760,0
2015-07-10,3.3,3.3,3.1,3.2,151840,0
2015-07-13,3,3.2,2.9,3.2,162040,0
2015-07-14,3.2,3.2,3.1,3.1,49004,0
2015-07-15,3,3.1,2.9,3.1,67424,0
2015-07-16,3,3,2.9,2.9,174850,0
2015-07-17,2.8,2.9,2.5,2.8,338540,0
2015-07-20,2.5,2.6,2.2,2.3,505040,0
2015-07-21,2.3,2.5,2.2,2.3,314640,0
2015-07-22,2.2,2.2,2,2.1,456010,0
2015-07-23,2.2,2.2,2,2,192470,0
2015-07-24,2,2.3,1.9,2.3,379450,0
2015-07-27,2.3,2.5,2.1,2.2,242410,0
2015-07-28,2.2,2.4,2.2,2.3,54660,0
2015-07-29,2.3,2.4,2.2,2.3,49500,0
2015-07-30,2.2,2.3,2.2,2.2,79690,0
2015-07-31,2.2,2.3,2.1,2.2,108800,0
2015-08-03,2.1,2.2,2,2.1,89590,0
2015-08-04,2.1,2.2,2,2,89310,0
2015-08-05,2,2.1,1.9,1.9,194870,0
2015-08-06,1.9,2.3,1.9,2.1,190744,0
2015-08-07,2.2,2.3,2.1,2.2,141290,0
2015-08-10,2.2,2.4,2,2.2,256770,0
2015-08-11,2.3,2.3,2.2,2.2,61575,0
2015-08-12,2.3,2.5,2.3,2.4,197600,0
2015-08-13,2.2,2.3,2,2.1,297090,0
2015-08-14,2.1,2.2,2,2,87590,0
2015-08-17,2,2.1,1.9,2,137530,0
2015-08-18,2,2,1.7,1.8,266290,0
2015-08-19,1.8,1.9,1.8,1.8,124980,0
2015-08-20,1.9,2.1,1.9,2,213510,0
2015-08-21,2,2.1,1.9,1.9,158090,0
2015-08-24,1.9,2,1.7,1.9,188538,0
2015-08-25,1.9,2,1.8,1.9,134030,0
2015-08-26,1.8,1.9,1.8,1.8,114560,0
2015-08-27,1.8,1.9,1.8,1.8,118940,0
2015-08-28,1.9,2,1.8,1.8,64280,0
2015-08-31,1.9,1.9,1.8,1.8,106480,0
2015-09-01,1.9,2,1.8,1.9,95790,0
2015-09-02,1.8,1.9,1.8,1.8,69880,0
2015-09-03,1.8,1.8,1.8,1.8,68950,0
2015-09-04,1.8,1.8,1.8,1.8,25950,0
2015-09-08,1.8,1.9,1.8,1.8,67670,0
2015-09-09,1.8,1.9,1.8,1.8,86010,0
2015-09-10,1.8,1.9,1.8,1.8,55721,0
2015-09-11,1.8,1.8,1.7,1.8,60090,0
2015-09-14,1.8,1.9,1.8,1.9,67400,0
2015-09-15,1.8,1.9,1.8,1.9,42730,0
2015-09-16,1.8,1.9,1.8,1.9,74420,0
2015-09-17,1.9,1.9,1.8,1.9,102539,0
2015-09-18,1.9,2,1.8,1.9,61150,0
2015-09-21,1.9,1.9,1.8,1.8,60800,0
2015-09-22,1.8,1.9,1.8,1.8,94230,0
2015-09-23,1.9,1.9,1.8,1.8,59187,0
2015-09-24,1.8,1.9,1.8,1.8,68622,0
2015-09-25,1.8,1.8,1.7,1.7,83590,0
2015-09-28,1.7,1.7,1.5,1.6,159039,0
2015-09-29,1.6,1.7,1.6,1.7,42720,0
2015-09-30,1.6,1.7,1.5,1.6,109290,0
2015-10-01,1.6,1.7,1.6,1.7,28250,0
2015-10-02,1.7,1.8,1.7,1.7,66350,0
2015-10-05,1.8,1.8,1.7,1.7,80167,0
2015-10-06,1.7,1.8,1.7,1.7,65950,0
2015-10-07,1.8,1.8,1.7,1.8,52980,0
2015-10-08,1.8,1.8,1.7,1.8,82550,0
2015-10-09,1.9,1.9,1.8,1.8,83990,0
2015-10-12,1.9,2.1,1.9,2,136720,0
2015-10-13,1.9,2,1.8,1.9,126170,0
2015-10-14,1.9,2.1,1.9,2.1,192670,0
2015-10-15,2.1,2.3,2,2.3,342650,0
2015-10-16,2.3,2.3,2.1,2.1,77670,0
2015-10-19,2.1,2.2,2,2.1,121761,0
2015-10-20,2,2.1,2,2,46020,0
2015-10-21,2,2,1.9,1.9,38050,0
2015-10-22,2,2,1.9,1.9,37370,0
2015-10-23,2,2.1,2,2.1,200930,0
2015-10-26,2.1,2.2,2.1,2.2,84370,0
2015-10-27,2.1,2.2,2,2.1,51850,0
2015-10-28,2.1,2.2,2.1,2.1,118240,0
2015-10-29,2,2.1,2,2.1,65450,0
2015-10-30,2,2.1,2,2,44200,0
2015-11-02,2,2,1.8,2,73927,0
2015-11-03,1.9,2,1.8,1.9,89041,0
2015-11-04,1.9,1.9,1.8,1.8,69914,0
2015-11-05,1.8,1.9,1.8,1.8,95460,0
2015-11-06,1.7,1.8,1.7,1.8,107870,0
2015-11-09,1.8,1.9,1.7,1.8,81201,0
2015-11-10,1.8,1.9,1.8,1.8,38450,0
2015-11-11,1.8,1.8,1.8,1.8,59230,0
2015-11-12,1.8,1.9,1.7,1.9,142500,0
2015-11-13,1.9,1.9,1.8,1.8,117840,0
2015-11-16,1.8,1.8,1.8,1.8,23620,0
2015-11-17,1.8,1.8,1.7,1.7,58660,0
2015-11-18,1.7,1.8,1.7,1.8,63820,0
2015-11-19,1.8,1.9,1.8,1.8,125540,0
2015-11-20,1.8,1.9,1.8,1.8,56150,0
2015-11-23,1.7,1.8,1.7,1.7,46730,0
2015-11-24,1.7,1.8,1.7,1.8,40780,0
2015-11-25,1.7,1.8,1.7,1.8,30770,0
2015-11-27,1.8,1.8,1.7,1.7,17210,0
2015-11-30,1.7,1.8,1.7,1.8,44170,0
2015-12-01,1.7,1.8,1.7,1.8,45419,0
2015-12-02,1.8,1.8,1.7,1.7,34609,0
2015-12-03,1.8,1.8,1.7,1.8,44040,0
2015-12-04,1.8,1.9,1.8,1.8,96110,0
2015-12-07,1.8,1.8,1.7,1.8,34480,0
2015-12-08,1.7,1.8,1.7,1.8,30782,0
2015-12-09,1.8,1.8,1.7,1.7,44610,0
2015-12-10,1.7,1.8,1.7,1.8,93550,0
2015-12-11,1.8,1.8,1.7,1.8,40230,0
2015-12-14,1.8,1.8,1.6,1.7,77174,0
2015-12-15,1.7,1.7,1.5,1.6,75020,0
2015-12-16,1.7,1.7,1.6,1.7,65270,0
2015-12-17,1.7,1.7,1.6,1.6,45580,0
2015-12-18,1.7,1.7,1.6,1.6,31650,0
2015-12-21,1.7,1.7,1.6,1.7,28460,0
2015-12-22,1.7,1.7,1.6,1.7,9688,0
2015-12-23,1.7,1.7,1.6,1.7,24900,0
2015-12-24,1.64,1.8,1.64,1.775,37271,0
2015-12-28,1.7,1.764,1.668,1.71,15278,0
2015-12-29,1.74,1.844,1.7,1.82,53189,0
2015-12-30,1.8,1.92,1.761,1.897,34912,0
2015-12-31,1.96,2.099,1.937,2.037,109854,0
2016-01-04,2.144,2.19,2.009,2.068,87399,0
2016-01-05,2.13,2.13,1.995,2.03,65255,0
2016-01-06,2.084,2.12,2.012,2.045,51887,0
2016-01-07,2.073,2.15,2.01,2.15,106404,0
2016-01-08,2.1,2.14,2.042,2.065,57583,0
2016-01-11,2.15,2.15,1.788,1.9,125437,0
2016-01-12,1.972,1.972,1.7,1.78,131101,0
2016-01-13,1.751,1.792,1.7,1.757,49638,0
2016-01-14,1.79,1.79,1.501,1.541,106664,0
2016-01-15,1.65,1.676,1.569,1.625,106386,0
2016-01-19,1.7,1.7,1.6,1.6,61550,0
2016-01-20,1.6,1.63,1.512,1.59,91456,0
2016-01-21,1.6,1.647,1.55,1.597,47956,0
2016-01-22,1.639,1.702,1.6,1.621,36518,0
2016-01-25,1.6,1.69,1.534,1.611,78533,0
2016-01-26,1.614,1.682,1.582,1.656,151344,0
2016-01-27,1.684,1.684,1.605,1.669,49377,0
2016-01-28,1.669,1.69,1.62,1.673,46829,0
2016-01-29,1.68,1.79,1.617,1.749,88003,0
2016-02-01,1.7,1.79,1.7,1.76,43694,0
2016-02-02,1.75,1.758,1.637,1.679,28305,0
2016-02-03,1.73,1.793,1.65,1.793,129956,0
2016-02-04,1.881,1.95,1.8,1.84,117127,0
2016-02-05,1.78,1.92,1.601,1.91,105762,0
2016-02-08,2,2.1,1.95,1.955,219382,0
2016-02-09,2.1,2.1,1.78,1.789,137362,0
2016-02-10,1.77,1.83,1.668,1.711,193489,0
2016-02-11,1.92,2,1.796,1.908,268620,0
2016-02-12,1.89,2.2,1.84,2.083,215637,0
2016-02-16,2,2.24,2,2.027,286218,0
2016-02-17,2.12,2.2,2.072,2.078,114875,0
2016-02-18,2.075,2.26,2,2.241,160610,0
2016-02-19,2.3,2.41,2.203,2.25,282790,0
2016-02-22,2.37,2.677,2.15,2.64,280167,0
2016-02-23,2.705,2.992,2.701,2.87,494385,0
2016-02-24,3,3.16,2.65,2.769,382210,0
2016-02-25,2.75,2.886,2.713,2.83,155632,0
2016-02-26,2.76,2.85,2.522,2.6,223834,0
2016-02-29,2.7,2.9,2.601,2.876,169474,0
2016-03-01,2.95,2.95,2.75,2.945,204222,0
2016-03-02,2.877,2.95,2.877,2.949,119147,0
2016-03-03,2.95,3.068,2.86,3.065,189512,0
2016-03-04,3.1,3.199,2.9,3.017,262380,0
2016-03-07,3,3.05,2.8,2.975,160375,0
2016-03-08,2.81,2.9,2.652,2.732,89634,0
2016-03-09,2.751,2.838,2.552,2.703,197605,0
2016-03-10,2.75,2.936,2.7,2.901,121147,0
2016-03-11,2.891,2.93,2.704,2.886,186650,0
2016-03-14,2.9,2.9,2.699,2.789,76460,0
2016-03-15,2.7,2.858,2.65,2.801,89287,0
2016-03-16,2.8,3,2.684,3,147734,0
2016-03-17,3.075,3.096,2.93,3.05,162790,0
2016-03-18,3.01,3.048,2.922,2.941,34501,0
2016-03-21,2.959,2.992,2.824,2.862,38147,0
2016-03-22,2.957,3.1,2.866,2.924,123709,0
2016-03-23,2.89,2.89,2.712,2.8,76975,0
2016-03-24,2.879,2.917,2.7,2.803,100584,0
2016-03-28,2.8,2.89,2.702,2.765,79928,0
2016-03-29,2.801,2.988,2.55,2.691,220672,0
2016-03-30,2.7,2.743,2.515,2.542,142019,0
2016-03-31,2.5,2.69,2.5,2.553,79126,0
2016-04-01,2.46,2.556,2.4,2.556,84744,0
2016-04-04,2.6,2.6,2.5,2.501,31956,0
2016-04-05,2.6,2.669,2.5,2.5,38407,0
2016-04-06,2.401,2.561,2.25,2.51,101644,0
2016-04-07,2.5,2.65,2.5,2.54,87582,0
2016-04-08,2.56,2.71,2.5,2.65,114287,0
2016-04-11,2.8,2.889,2.63,2.85,263570,0
2016-04-12,2.885,2.9,2.8,2.856,72165,0
2016-04-13,2.9,2.9,2.73,2.78,62125,0
2016-04-14,2.728,2.79,2.637,2.681,122014,0
2016-04-15,2.619,2.737,2.619,2.7,126169,0
2016-04-18,2.71,2.79,2.529,2.65,97832,0
2016-04-19,2.8,2.85,2.65,2.833,243837,0
2016-04-20,2.8,3.15,2.8,2.971,215746,0
2016-04-21,3.12,3.12,3,3.058,127861,0
2016-04-22,3.099,3.141,2.999,3.072,257667,0
2016-04-25,3.072,3.35,3.072,3.269,351785,0
2016-04-26,3.34,3.34,3.192,3.291,186337,0
2016-04-27,3.3,3.34,3.157,3.227,107858,0
2016-04-28,3.25,3.45,3.24,3.43,222031,0
2016-04-29,3.46,3.81,3.45,3.7,319673,0
2016-05-02,3.85,3.85,3.639,3.65,230182,0
2016-05-03,3.64,3.8,3.372,3.389,202001,0
2016-05-04,3.49,3.49,3.01,3.107,252987,0
2016-05-05,3.249,3.349,3.106,3.169,235118,0
2016-05-06,3.279,3.501,3.272,3.455,173720,0
2016-05-09,3.3,3.4,3.221,3.3,95234,0
2016-05-10,3.227,3.446,3.224,3.402,75909,0
2016-05-11,3.48,3.57,3.338,3.441,97301,0
2016-05-12,3.399,3.399,3.12,3.199,233056,0
2016-05-13,3.19,3.295,3.12,3.25,102141,0
2016-05-16,3.26,3.431,3.2,3.407,141889,0
2016-05-17,3.45,3.648,3.45,3.58,166564,0
2016-05-18,3.649,3.649,3.172,3.35,156334,0
2016-05-19,3.1,3.3,3.028,3.3,213691,0
2016-05-20,3.35,3.4,3.15,3.24,84921,0
2016-05-23,3.1,3.188,3.001,3.02,181324,0
2016-05-24,2.99,3,2.75,2.811,225768,0
2016-05-25,2.83,2.95,2.67,2.95,221779,0
2016-05-26,2.951,3,2.81,2.904,81982,0
2016-05-27,2.88,2.98,2.76,2.801,114446,0
2016-05-31,2.78,2.84,2.746,2.811,67034,0
2016-06-01,2.82,2.901,2.661,2.8,54418,0
2016-06-02,2.85,2.894,2.8,2.821,80642,0
2016-06-03,3,3.088,2.949,3.026,133762,0
2016-06-06,3.06,3.09,2.94,3.011,127106,0
2016-06-07,3.09,3.09,2.9,3.02,53433,0
2016-06-08,3.122,3.2,2.888,3.127,177151,0
2016-06-09,3.17,3.17,3,3.024,74113,0
2016-06-10,3.1,3.149,3.01,3.057,81828,0
2016-06-13,3.1,3.132,2.8,2.87,176271,0
2016-06-14,2.9,2.999,2.863,2.947,82844,0
2016-06-15,2.915,3.08,2.81,3.041,72941,0
2016-06-16,3.21,3.274,2.882,2.999,183816,0
2016-06-17,3.001,3.059,2.89,2.95,59638,0
2016-06-20,2.9,2.999,2.85,2.98,44745,0
2016-06-21,2.9,3.03,2.828,2.953,97900,0
2016-06-22,2.901,3.045,2.85,2.851,32107,0
2016-06-23,2.84,2.907,2.84,2.84,24089,0
2016-06-24,3.218,3.218,2.759,2.95,296315,0
2016-06-27,3,3.047,2.87,3,113049,0
2016-06-28,2.96,2.96,2.84,2.881,54833,0
2016-06-29,2.9,3,2.868,2.951,99030,0
2016-06-30,3.08,3.08,2.8,2.924,137566,0
2016-07-01,2.975,3.2,2.95,3.175,152219,0
2016-07-05,3.2,3.35,3.161,3.35,137548,0
2016-07-06,3.4,3.77,3.38,3.75,348771,0
2016-07-07,3.798,3.8,3.57,3.67,164354,0
2016-07-08,3.65,3.85,3.57,3.85,182240,0
2016-07-11,3.92,4.3,3.857,4.3,385127,0
2016-07-12,4.55,4.799,4.19,4.298,701434,0
2016-07-13,4.4,4.65,4.323,4.599,253918,0
2016-07-14,4.6,4.6,4.31,4.579,220731,0
2016-07-15,4.45,4.68,4.449,4.621,139495,0
2016-07-18,4.401,4.554,3.83,4.169,422915,0
2016-07-19,4.225,4.44,4.2,4.4,196919,0
2016-07-20,4.333,4.333,3.95,4.1,235488,0
2016-07-21,4.13,4.231,4,4.01,96002,0
2016-07-22,4.049,4.125,3.9,4.1,93852,0
2016-07-25,4.005,4.099,3.814,3.849,174834,0
2016-07-26,3.899,4,3.81,3.961,115245,0
2016-07-27,3.99,4.191,3.85,4.134,120163,0
2016-07-28,4.25,4.25,3.908,4.04,96758,0
2016-07-29,4.2,4.218,3.95,3.98,175984,0
2016-08-01,4.137,4.197,3.938,4.195,72494,0
2016-08-02,4.195,4.197,4.053,4.102,155577,0
2016-08-03,4.05,4.135,3.96,4.132,89424,0
2016-08-04,4.061,4.1,3.95,4,95067,0
2016-08-05,4,4,3.81,3.93,123677,0
2016-08-08,3.94,4.044,3.87,3.9,52067,0
2016-08-09,3.97,4.044,3.75,3.95,113784,0
2016-08-10,4.062,4.152,3.96,4.136,123708,0
2016-08-11,4,4.25,3.916,4.048,234534,0
2016-08-12,4.025,4.155,3.925,3.93,81661,0
2016-08-15,4.099,4.099,3.857,3.887,96977,0
2016-08-16,3.905,3.944,3.7,3.707,163545,0
2016-08-17,3.798,3.798,3.42,3.551,197695,0
2016-08-18,3.501,3.779,3.351,3.779,99773,0
2016-08-19,3.59,3.679,3.51,3.6,58063,0
2016-08-22,3.8,3.888,3.205,3.535,216059,0
2016-08-23,3.6,3.65,3.391,3.394,63022,0
2016-08-24,3.3,3.48,3.2,3.25,190069,0
2016-08-25,3.2,3.4,3.151,3.292,48002,0
2016-08-26,3.4,3.49,3.2,3.255,99848,0
2016-08-29,3.21,3.37,3.2,3.37,64446,0
2016-08-30,3.449,3.449,3.152,3.224,72944,0
2016-08-31,3.224,3.224,3.002,3.05,105600,0
2016-09-01,3,3.413,2.97,3.4,187437,0
2016-09-02,3.47,3.736,3.44,3.585,236543,0
2016-09-06,3.684,3.75,3.597,3.659,116369,0
2016-09-07,3.62,3.72,3.43,3.581,45982,0
2016-09-08,3.415,3.648,3.415,3.54,55578,0
2016-09-09,3.413,3.54,3.348,3.351,66994,0
2016-09-12,3.22,3.499,3.2,3.489,34844,0
2016-09-13,3.52,3.52,3.22,3.37,92882,0
2016-09-14,3.37,3.37,3.11,3.251,47472,0
2016-09-15,3.295,3.3,3.159,3.262,21422,0
2016-09-16,3.21,3.3,3.1,3.13,76280,0
2016-09-19,3.101,3.22,3.1,3.138,62340,0
2016-09-20,3.101,3.196,3.1,3.121,28417,0
2016-09-21,3.15,3.477,3.15,3.447,97298,0
2016-09-22,3.401,3.6,3.313,3.33,77068,0
2016-09-23,3.201,3.326,3.19,3.199,75491,0
2016-09-26,3.211,3.225,3.125,3.145,43959,0
2016-09-27,3.13,3.25,3.002,3.168,99671,0
2016-09-28,3.101,3.226,3.1,3.189,38193,0
2016-09-29,3.189,3.252,3.12,3.199,37985,0
2016-09-30,3.201,3.243,3.1,3.2,36714,0
2016-10-03,3.2,3.2,3.061,3.101,28025,0
2016-10-04,3.04,3.192,2.746,2.83,247602,0
2016-10-05,2.95,3.009,2.781,2.837,128647,0
2016-10-06,2.84,2.886,2.65,2.7,136041,0
2016-10-07,2.76,2.78,2.654,2.669,82898,0
2016-10-10,2.701,2.9,2.7,2.817,84063,0
2016-10-11,2.698,2.899,2.529,2.61,200537,0
2016-10-12,2.61,2.75,2.567,2.66,72416,0
2016-10-13,2.69,2.78,2.65,2.661,55074,0
2016-10-14,2.7,2.7,2.65,2.7,52489,0
2016-10-17,2.673,2.716,2.555,2.555,102544,0
2016-10-18,2.54,2.74,2.525,2.65,137525,0
2016-10-19,2.725,2.784,2.67,2.712,48589,0
2016-10-20,2.7,2.786,2.6,2.68,35854,0
2016-10-21,2.64,2.81,2.64,2.81,33299,0
2016-10-24,3.01,3.01,2.715,2.785,42443,0
2016-10-25,2.825,2.876,2.756,2.839,32925,0
2016-10-26,2.85,2.85,2.612,2.631,53559,0
2016-10-27,2.66,2.667,2.511,2.525,71984,0
2016-10-28,2.55,2.589,2.42,2.565,114204,0
2016-10-31,2.588,2.594,2.401,2.551,45647,0
2016-11-01,2.582,2.67,2.554,2.638,88560,0
2016-11-02,2.65,2.75,2.55,2.551,64234,0
2016-11-03,2.56,2.601,2.439,2.55,107903,0
2016-11-04,2.522,2.55,2.45,2.501,29855,0
2016-11-07,2.4,2.499,2.4,2.448,68484,0
2016-11-08,2.43,2.43,2.321,2.35,134867,0
2016-11-09,2.501,2.55,2.3,2.371,140688,0
2016-11-10,2.3,2.306,2.07,2.12,318971,0
2016-11-11,2.12,2.151,1.92,2.06,298775,0
2016-11-14,1.831,2,1.75,1.97,251128,0
2016-11-15,1.986,2.1,1.9,2.07,68856,0
2016-11-16,2.1,2.175,1.995,2.12,31125,0
2016-11-17,2.15,2.15,1.9,1.96,72309,0
2016-11-18,1.943,1.997,1.88,1.95,38480,0
2016-11-21,2,2.099,1.924,2.01,60155,0
2016-11-22,1.98,2.076,1.9,1.99,47710,0
2016-11-23,1.926,2.01,1.805,1.931,123584,0
2016-11-25,1.95,1.999,1.86,1.925,19870,0
2016-11-28,2.02,2.05,1.958,2.011,61889,0
2016-11-29,2,2.026,1.912,1.99,71045,0
2016-11-30,2,2,1.81,1.901,100269,0
2016-12-01,1.93,1.999,1.86,1.999,55876,0
2016-12-02,2,2,1.902,1.94,29150,0
2016-12-05,1.88,1.948,1.828,1.924,80359,0
2016-12-06,1.9,1.972,1.82,1.89,93506,0
2016-12-07,1.939,1.95,1.9,1.909,49424,0
2016-12-08,1.954,1.954,1.811,1.889,45527,0
2016-12-09,1.9,1.912,1.711,1.788,102477,0
2016-12-12,1.8,1.9,1.721,1.76,79468,0
2016-12-13,1.76,1.845,1.703,1.799,84546,0
2016-12-14,1.849,1.851,1.77,1.775,60219,0
2016-12-15,1.73,1.73,1.46,1.575,664600,0
2016-12-16,1.6,1.625,1.516,1.6,99728,0
2016-12-19,1.63,1.687,1.577,1.666,85190,0
2016-12-20,1.64,1.674,1.57,1.618,74579,0
2016-12-21,1.644,1.703,1.642,1.655,97511,0
2016-12-22,1.739,1.739,1.615,1.675,44727,0
2016-12-23,1.685,1.69,1.611,1.621,39593,0
2016-12-27,1.7,1.74,1.622,1.7,77714,0
2016-12-28,1.73,1.785,1.661,1.748,135466,0
2016-12-29,1.748,2,1.748,1.992,291595,0
2016-12-30,2.07,2.1,1.811,1.874,243459,0
2017-01-03,1.9,2,1.85,1.92,105405,0
2017-01-04,1.958,1.963,1.85,1.877,111427,0
2017-01-05,1.91,2.039,1.891,2.01,164188,0
2017-01-06,2.053,2.058,1.91,1.955,82171,0
2017-01-09,2,2.028,1.929,1.976,53518,0
2017-01-10,1.976,1.976,1.85,1.853,106893,0
2017-01-11,1.915,1.945,1.81,1.918,67451,0
2017-01-12,1.969,2.04,1.805,1.819,160186,0
2017-01-13,1.85,1.895,1.808,1.866,146808,0
2017-01-17,1.977,2.05,1.9,1.96,140491,0
2017-01-18,1.995,2.02,1.87,1.88,240201,0
2017-01-19,1.89,1.9,1.823,1.893,95961,0
2017-01-20,1.954,1.954,1.859,1.9,30001,0
2017-01-23,1.95,1.999,1.86,1.95,94763,0
2017-01-24,1.955,1.955,1.85,1.88,99066,0
2017-01-25,1.87,1.917,1.777,1.864,143688,0
2017-01-26,1.86,1.875,1.8,1.846,119607,0
2017-01-27,1.85,1.9,1.815,1.841,54731,0
2017-01-30,1.86,1.91,1.803,1.849,57453,0
2017-01-31,1.879,1.919,1.301,1.62,1046643,0
2017-02-01,1.64,1.74,1.45,1.696,311320,0
2017-02-02,1.7,1.77,1.56,1.57,339242,0
2017-02-03,1.56,1.65,1.56,1.649,105500,0
2017-02-06,1.68,1.689,1.59,1.689,122345,0
2017-02-07,1.65,1.651,1.578,1.625,128959,0
2017-02-08,1.6,1.645,1.58,1.615,126821,0
2017-02-09,1.6,1.64,1.575,1.579,128705,0
2017-02-10,1.574,1.604,1.56,1.599,97287,0
2017-02-13,1.55,1.61,1.55,1.602,56610,0
2017-02-14,1.689,1.689,1.556,1.567,106484,0
2017-02-15,1.6,1.602,1.56,1.58,46391,0
2017-02-16,1.6,1.6,1.575,1.595,46747,0
2017-02-17,1.6,1.6,1.535,1.545,63060,0
2017-02-21,1.5,1.718,1.5,1.504,98675,0
2017-02-22,1.5,1.548,1.45,1.45,101975,0
2017-02-23,1.46,1.498,1.401,1.401,102249,0
2017-02-24,1.43,1.468,1.36,1.4,93796,0
2017-02-27,1.4,1.462,1.35,1.354,139580,0
2017-02-28,1.35,1.4,1.3,1.309,114227,0
2017-03-01,1.355,1.355,1.26,1.281,116331,0
2017-03-02,1.27,1.299,1.2,1.2,183703,0
2017-03-03,1.2,1.245,1.2,1.239,61624,0
2017-03-06,1.285,1.285,1.14,1.2,143535,0
2017-03-07,1.242,1.242,1.15,1.166,141765,0
2017-03-08,1.15,1.189,1.15,1.18,38018,0
2017-03-09,1.15,1.27,1.15,1.197,73071,0
2017-03-10,1.209,1.219,1.175,1.214,124316,0
2017-03-13,1.166,1.281,1.129,1.199,114041,0
2017-03-14,1.2,1.2,1.15,1.16,26267,0
2017-03-15,1.131,1.25,1.131,1.224,75609,0
2017-03-16,1.255,1.294,1.2,1.26,76603,0
2017-03-17,1.278,1.291,1.242,1.275,28466,0
2017-03-20,1.275,1.275,1.205,1.23,57310,0
2017-03-21,1.25,1.276,1.19,1.24,84747,0
2017-03-22,1.249,1.25,1.23,1.236,34820,0
2017-03-23,1.221,1.251,1.205,1.23,22941,0
2017-03-24,1.232,1.244,1.207,1.226,40316,0
2017-03-27,1.255,1.277,1.211,1.239,46754,0
2017-03-28,1.225,1.251,1.207,1.237,40436,0
2017-03-29,1.23,1.29,1.23,1.28,131803,0
2017-03-30,1.287,1.294,1.25,1.289,40527,0
2017-03-31,1.295,1.316,1.255,1.26,51273,0
2017-04-03,1.3,1.395,1.26,1.38,91332,0
2017-04-04,1.4,1.549,1.4,1.457,162588,0
2017-04-05,1.5,1.5,1.38,1.41,83245,0
2017-04-06,1.525,1.525,1.4,1.46,50634,0
2017-04-07,1.525,1.525,1.4,1.475,64874,0
2017-04-10,1.496,1.496,1.4,1.403,46834,0
2017-04-11,1.4,1.508,1.376,1.477,75130,0
2017-04-12,1.498,1.5,1.438,1.495,33819,0
2017-04-13,1.5,1.5,1.457,1.492,40090,0
2017-04-17,1.544,1.545,1.4,1.414,64169,0
2017-04-18,1.411,1.451,1.4,1.405,19561,0
2017-04-19,1.42,1.42,1.3,1.385,48592,0
2017-04-20,1.35,1.35,1.3,1.337,34389,0
2017-04-21,1.335,1.422,1.32,1.359,70062,0
2017-04-24,1.4,1.4,1.305,1.34,26132,0
2017-04-25,1.312,1.312,1.25,1.3,41605,0
2017-04-26,1.3,1.3,1.245,1.26,81592,0
2017-04-27,1.3,1.3,1.23,1.3,67821,0
2017-04-28,1.298,1.3,1.2,1.215,113750,0
2017-05-01,1.2,1.216,1.122,1.132,169439,0
2017-05-02,1.132,1.21,1.106,1.15,111505,0
2017-05-03,1.16,1.18,1.11,1.18,89237,0
2017-05-04,1.165,1.165,1.08,1.091,100038,0
2017-05-05,1.12,1.2,1.1,1.192,74224,0
2017-05-08,1.192,1.2,1.13,1.147,37025,0
2017-05-09,1.2,1.2,1.05,1.1,136355,0
2017-05-10,1.13,1.15,1.091,1.15,40843,0
2017-05-11,1.18,1.18,1.1,1.13,58248,0
2017-05-12,1.145,1.145,1.081,1.13,73228,0
2017-05-15,1.13,1.15,1.075,1.09,97352,0
2017-05-16,1.11,1.11,1.031,1.07,59679,0
2017-05-17,1.11,1.1212,0.996,1,202532,0
2017-05-18,1,1,0.865,0.925,275512,0
2017-05-19,0.85,0.9,0.84,0.85,168017,0
2017-05-22,0.87,0.97,0.85,0.925,105140,0
2017-05-23,0.89,0.915,0.801,0.85,175495,0
2017-05-24,0.85,0.85,0.72,0.758,196124,0
2017-05-25,0.795,0.85,0.769,0.83,235256,0
2017-05-26,0.8221,0.85,0.7,0.78,231867,0
2017-05-30,0.8,0.85,0.7401,0.762,184299,0
2017-05-31,0.7621,0.8001,0.72,0.7376,84597,0
2017-06-01,0.72,0.7335,0.708,0.7081,136148,0
2017-06-02,0.708,0.7173,0.6714,0.68,144184,0
2017-06-05,0.69,0.69,0.65,0.659,214068,0
2017-06-06,0.6674,0.79,0.654,0.75,519113,0
2017-06-07,0.76,0.799,0.7302,0.74,252205,0
2017-06-08,0.7351,0.7451,0.6578,0.7101,114820,0
2017-06-09,0.7354,0.775,0.7165,0.7494,99054,0
2017-06-12,0.7494,0.7911,0.7294,0.7745,69795,0
2017-06-13,0.7745,0.7828,0.7345,0.7828,26094,0
2017-06-14,0.7889,0.7889,0.7201,0.75,63587,0
2017-06-15,0.7487,0.78,0.7,0.7301,57355,0
2017-06-16,0.7301,0.7701,0.7139,0.75,63755,0
2017-06-19,0.7699,0.7699,0.71,0.7454,30921,0
2017-06-20,0.7156,0.72,0.7005,0.7006,46128,0
2017-06-21,0.7005,0.7282,0.695,0.701,115423,0
2017-06-22,0.7011,0.74,0.701,0.72,64286,0
2017-06-23,0.7488,0.7488,0.701,0.73,28294,0
2017-06-26,0.7197,0.756,0.7,0.727,136693,0
2017-06-27,0.7327,0.7399,0.7102,0.7201,19436,0
2017-06-28,0.754,0.754,0.724,0.7499,46768,0
2017-06-29,0.75,0.75,0.7134,0.7134,21859,0
2017-06-30,0.717,0.7261,0.68,0.682,26452,0
2017-07-03,0.7,0.7,0.62,0.6258,144170,0
2017-07-05,0.5952,0.6389,0.5952,0.61,182823,0
2017-07-06,0.6011,0.6298,0.6011,0.6243,40043,0
2017-07-07,0.615,0.6395,0.6,0.605,30169,0
2017-07-10,0.6192,0.66,0.605,0.65,30264,0
2017-07-11,0.65,0.68,0.6277,0.68,50336,0
2017-07-12,0.6834,0.685,0.66,0.66,78359,0
2017-07-13,0.6817,0.6817,0.6213,0.6599,58938,0
2017-07-14,0.66,0.7,0.64,0.64,40162,0
2017-07-17,0.6588,0.6687,0.6301,0.6396,74340,0
2017-07-18,0.6432,0.6531,0.5684,0.585,126929,0
2017-07-19,0.585,0.6,0.57,0.59,56548,0
2017-07-20,0.588,0.5984,0.56,0.56,62477,0
2017-07-21,0.5709,0.58,0.5653,0.5653,50568,0
2017-07-24,0.58,0.58,0.5177,0.5247,249427,0
2017-07-25,0.51,0.5254,0.47,0.47,245293,0
2017-07-26,0.46,0.4701,0.3802,0.4399,599951,0
2017-07-27,0.44,0.44,0.4,0.4139,125616,0
2017-07-28,0.418,0.4488,0.401,0.43,378003,0
2017-07-31,0.43,0.4399,0.419,0.435,90215,0
2017-08-01,0.4353,0.46,0.429,0.4549,130649,0
2017-08-02,0.458,0.458,0.4,0.4369,32768,0
2017-08-03,0.4484,0.4484,0.3999,0.41,136535,0
2017-08-04,0.42,0.425,0.3703,0.3792,142087,0
2017-08-07,0.3703,0.4,0.3702,0.3704,51528,0
2017-08-08,0.3889,0.3889,0.348,0.348,159105,0
2017-08-09,0.3514,0.3682,0.3034,0.3499,386690,0
2017-08-10,0.357,0.3599,0.3406,0.3445,77918,0
2017-08-11,0.3478,0.35,0.3253,0.35,42145,0
2017-08-14,0.347,0.347,0.33,0.3397,31677,0
2017-08-15,0.33,0.336,0.31,0.3196,114634,0
2017-08-16,0.311,0.318,0.29,0.3,75902,0
2017-08-17,0.29,0.3097,0.25,0.265,369867,0
2017-08-18,0.28,0.2878,0.255,0.2698,392768,0
2017-08-21,0.2775,0.284,0.2657,0.2733,152251,0
2017-08-22,0.28,0.28,0.25,0.2551,203058,0
2017-08-23,0.265,0.27,0.25,0.2693,83155,0
2017-08-24,0.2691,0.2723,0.2501,0.2699,186451,0
2017-08-25,0.27,0.2751,0.25,0.26,88023,0
2017-08-28,0.2648,0.3357,0.263548,0.32,544770,0
2017-08-29,0.36,0.6059,0.336,0.49,4357503,0
2017-08-30,0.49,0.49,0.4118,0.4467,615565,0
2017-08-31,0.4467,0.495,0.4209,0.4843,511696,0
2017-09-01,0.5,0.51,0.4705,0.48,407465,0
2017-09-05,0.48,0.481379,0.4012,0.44,367806,0
2017-09-06,0.44,0.4499,0.4,0.4077,158999,0
2017-09-07,0.413,0.42,0.4,0.4049,167745,0
2017-09-08,0.4059,0.4184,0.35,0.3604,577948,0
2017-09-11,0.36,0.3799,0.34,0.3591,137152,0
2017-09-12,0.3558,0.366,0.3285,0.3429,261069,0
2017-09-13,0.3446,0.3772,0.3358,0.3732,261836,0
2017-09-14,0.3564,0.3969,0.3401,0.385,146907,0
2017-09-15,0.361,0.3842,0.361,0.365,354248,0
2017-09-18,0.3622,0.3899,0.3373,0.38,242265,0
2017-09-19,0.378,0.378,0.35,0.3603,78284,0
2017-09-20,0.3636,0.3643,0.3502,0.36,123581,0
2017-09-21,0.349,0.375,0.3487,0.36,101017,0
2017-09-22,0.3649,0.3999,0.3649,0.38,177989,0
2017-09-25,0.37,0.4101,0.362,0.3815,205784,0
2017-09-26,0.38,0.3999,0.38,0.3919,70729,0
2017-09-27,0.39,0.3999,0.375,0.3794,104649,0
2017-09-28,0.3797,0.3949,0.37,0.3749,131551,0
2017-09-29,0.3767,0.3767,0.36,0.361,144003,0
2017-10-02,0.354,0.3639,0.349,0.349,87606,0
2017-10-03,0.351,0.3622,0.351,0.36,93423,0
2017-10-04,0.3564,0.3667,0.354,0.354,84699,0
2017-10-05,0.354,0.375,0.354,0.3591,88655,0
2017-10-06,0.354,0.39,0.354,0.3687,448506,0
2017-10-09,0.3708,0.4883,0.3708,0.4805,1215681,0
2017-10-10,0.3622,0.4169,0.3622,0.38,1120198,0
2017-10-11,0.399,0.4098,0.3801,0.3943,364501,0
2017-10-12,0.3967,0.4577,0.395,0.41,997813,0
2017-10-13,0.4226,0.4477,0.42,0.4315,162719,0
2017-10-16,0.4257,0.44,0.3768,0.38,421689,0
2017-10-17,0.3809,0.3989,0.3618,0.37,192064,0
2017-10-18,0.3706,0.3771,0.3542,0.3609,147689,0
2017-10-19,0.3636,0.38,0.354,0.363,141975,0
2017-10-20,0.3583,0.363,0.3531,0.363,141225,0
2017-10-23,0.36,0.3649,0.3572,0.362,100579,0
2017-10-24,0.3631,0.365,0.33,0.3499,229135,0
2017-10-25,0.3491,0.3549,0.3407,0.342,63511,0
2017-10-26,0.342,0.35,0.29,0.325,299143,0
2017-10-27,0.32,0.34,0.2557,0.3105,150735,0
2017-10-30,0.311,0.338,0.3101,0.3125,93500,0
2017-10-31,0.3281,0.3299,0.3161,0.3181,92133,0
2017-11-01,0.3232,0.3329,0.3101,0.3175,230070,0
2017-11-02,0.32,0.3216,0.3101,0.315,63801,0
2017-11-03,0.3131,0.3269,0.3052,0.3081,122703,0
2017-11-06,0.3115,0.3399,0.309,0.3399,202872,0
2017-11-07,0.344,0.344,0.32,0.3297,116390,0
2017-11-08,0.3264,0.33,0.3203,0.323,131070,0
2017-11-09,0.31,0.3287,0.3026,0.31,111960,0
2017-11-10,0.3122,0.3225,0.3027,0.3132,92158,0
