Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,51.5,55.2,51.5,52.3,2480,0
2005-02-28,52,52.5,51.5,52,1010,0
2005-03-01,51.5,51.5,48.1,48.1,1240,0
2005-03-02,49,49.4,44,45.2,2260,0
2005-03-03,44.2,45.7,44.2,44.5,1560,0
2005-03-04,44,44.3,44,44.3,270,0
2005-03-07,44,44,43,43.2,330,0
2005-03-08,43.6,43.6,41.9,43.3,1860,0
2005-03-09,43.4,44.5,43.4,44.5,500,0
2005-03-10,44,44,44,44,10,0
2005-03-11,43.8,43.8,43,43,420,0
2005-03-14,43.5,44.1,43.5,44,280,0
2005-03-15,44,50.5,44,50.5,1520,0
2005-03-16,51.3,58.9,49.5,56.5,16280,0
2005-03-17,57.5,58.2,51,51.4,3830,0
2005-03-18,52.4,53.9,52.4,52.5,2330,0
2005-03-21,52.6,55.1,52.5,55,790,0
2005-03-22,55.5,55.5,53,53.1,2560,0
2005-03-23,53,53.4,52.6,52.9,490,0
2005-03-24,53,57.5,52.9,57,6940,0
2005-03-28,57.6,57.7,56,56.5,2530,0
2005-03-29,56.5,71.5,56.5,67,25380,0
2005-03-30,67.5,71,64.1,64.8,17360,0
2005-03-31,65.7,67,65,66.4,14970,0
2005-04-01,66.5,71.5,66,70,10250,0
2005-04-04,70.5,73.5,70.3,70.8,14850,0
2005-04-05,71.2,74.5,71,71.8,6570,0
2005-04-06,72,72,69.3,69.5,11510,0
2005-04-07,70,70,64.4,66.5,7980,0
2005-04-08,66,68.5,65.8,67.2,1460,0
2005-04-11,69,70,69,69,2740,0
2005-04-12,68.5,68.5,65.8,68,1950,0
2005-04-13,68.5,70,68,68,3160,0
2005-04-14,69,69.7,68,68.2,2910,0
2005-04-15,68.1,68.6,67.5,68.2,17650,0
2005-04-18,67.7,67.8,65.1,66,5950,0
2005-04-19,66,66,63.5,64.5,2780,0
2005-04-20,65,65,63.5,64.5,3200,0
2005-04-21,64.5,65,61.9,65,2770,0
2005-04-22,64.3,64.3,59,62.1,2920,0
2005-04-25,61.8,62.1,58.6,59.6,3270,0
2005-04-26,59,59.5,58.6,59.1,680,0
2005-04-27,59,59.1,58.6,58.6,2290,0
2005-04-28,57.7,57.8,56,57.8,990,0
2005-04-29,57.5,57.5,55,55,1720,0
2005-05-02,55,58.5,54.6,57.7,1890,0
2005-05-03,57.6,58.7,57.6,58.3,3850,0
2005-05-04,58.8,60.1,58.8,59.6,1560,0
2005-05-05,60.2,60.9,60,60.2,770,0
2005-05-06,60.2,60.8,60.2,60.3,270,0
2005-05-09,60.3,60.3,60.1,60.1,60,0
2005-05-10,59,60,57.6,57.7,1170,0
2005-05-11,57.2,57.2,56.6,56.7,560,0
2005-05-12,56.5,59.2,56.5,58.5,3180,0
2005-05-13,59,64,59,62.5,1300,0
2005-05-16,64,66.5,62.1,64,3160,0
2005-05-17,64.5,64.5,62.8,62.8,610,0
2005-05-18,64,65,62.8,64,4510,0
2005-05-19,65,68,65,65.7,4270,0
2005-05-20,65.3,65.5,64.5,64.9,1300,0
2005-05-23,65,65,63,64.4,1420,0
2005-05-24,64.4,64.4,62,62.5,930,0
2005-05-25,63,63,60.5,60.9,1070,0
2005-05-26,60.9,61,60.4,60.7,940,0
2005-05-27,60.5,60.9,60.5,60.5,600,0
2005-05-31,60.9,63.5,60.9,63,1290,0
2005-06-01,63.8,66.4,63.8,65.5,3150,0
2005-06-02,65.4,67.7,64.8,65,7590,0
2005-06-03,65.5,65.5,64,64.1,2430,0
2005-06-06,64.8,67,64.8,65.9,5600,0
2005-06-07,66.3,66.5,63.5,65.7,5910,0
2005-06-08,65.2,66,59,64.5,9870,0
2005-06-09,64.5,65,64,64,3090,0
2005-06-10,64.2,66,64.2,66,1530,0
2005-06-13,66,69.5,66,69.4,3310,0
2005-06-14,69.5,71.8,69,69.1,6590,0
2005-06-15,69.8,74,69.4,70.9,7590,0
2005-06-16,71,71,69,70.6,6170,0
2005-06-17,70.6,76,70.5,74.5,7040,0
2005-06-20,75,77.5,74.9,75.5,5280,0
2005-06-21,77,80.5,77,78.1,20710,0
2005-06-22,79,81.1,78.8,78.8,5360,0
2005-06-23,78.5,78.5,73,76.3,10700,0
2005-06-24,77.3,80,77.3,79.8,12930,0
2005-06-27,82,87.5,80,85,33370,0
2005-06-28,87.5,93,85.2,89.9,16180,0
2005-06-29,90.2,100.1,90.2,96.2,21190,0
2005-06-30,97.5,97.5,87.2,90.4,14330,0
2005-07-01,91.2,93.5,90.6,92.5,4650,0
2005-07-05,94.5,99,94,99,9230,0
2005-07-06,101,106.5,101,105,15580,0
2005-07-07,104.6,104.9,100,104,6480,0
2005-07-08,105.3,119,104.5,116,14500,0
2005-07-11,121,121,116.7,118.8,12370,0
2005-07-12,120,120,101.6,104.8,26430,0
2005-07-13,104.5,108.6,102,108.1,10970,0
2005-07-14,109.8,110,95,99.5,11070,0
2005-07-15,101,106.9,100.5,106.4,12640,0
2005-07-18,105.2,107,102.5,105.3,8400,0
2005-07-19,105.8,106.5,100,102.6,5940,0
2005-07-20,100.9,100.9,95.1,97.4,25910,0
2005-07-21,98.8,102.3,98,101,7780,0
2005-07-22,102.7,105,102.7,104.5,5520,0
2005-07-25,105.5,108,98.9,99.9,9870,0
2005-07-26,100.5,100.5,96.8,98.5,2610,0
2005-07-27,97.5,107.5,97.5,107.5,9780,0
2005-07-28,115,115,102.9,105.5,9740,0
2005-07-29,106,106,105,105.9,2610,0
2005-08-01,106,106,103.9,105,3390,0
2005-08-02,103.5,103.6,100,100.7,3670,0
2005-08-03,97.5,103.3,97,102.4,6110,0
2005-08-04,104,105,101,102,2480,0
2005-08-05,101.8,107.5,100.1,105.1,12010,0
2005-08-08,109,110,106.1,106.8,6660,0
2005-08-09,107.1,107.5,104.9,105,3540,0
2005-08-10,105.5,111,104.5,110.5,26020,0
2005-08-11,110.5,112.7,104.5,110,18120,0
2005-08-12,109.9,124,109.9,119,8160,0
2005-08-15,121.5,121.6,117.1,117.5,3970,0
2005-08-16,115.5,117.5,112.6,117.1,16660,0
2005-08-17,117.5,133,117.5,131.5,30170,0
2005-08-18,132.5,135,127,128,18910,0
2005-08-19,130.5,130.5,126.1,128,5270,0
2005-08-22,129,129,119.1,119.8,9770,0
2005-08-23,119,119.7,115,119.5,6800,0
2005-08-24,119,125,119,121.9,10220,0
2005-08-25,122.5,122.5,120.1,120.8,2630,0
2005-08-26,119.5,127,119.5,127,5420,0
2005-08-29,127,135,124.5,134,9260,0
2005-08-30,134,142,132.7,135.4,12310,0
2005-08-31,135,135,133,133.5,5460,0
2005-09-01,135,137,128.2,133,11400,0
2005-09-02,134,138,133.5,136.3,8780,0
2005-09-06,136.5,136.9,133,133.1,5600,0
2005-09-07,130,130,119,121.5,14530,0
2005-09-08,120,127.5,119,126.6,9430,0
2005-09-09,126.2,126.5,121.2,122.1,6980,0
2005-09-12,122.1,122.1,115.1,120.5,9150,0
2005-09-13,120.5,124.2,120.4,122.8,8110,0
2005-09-14,122.4,122.7,120.6,120.8,2060,0
2005-09-15,119,123.1,116.4,116.4,38390,0
2005-09-16,118.4,123,117.4,121,14620,0
2005-09-19,121.5,122,107.2,108.5,25970,0
2005-09-20,108.5,114.2,108,112,10150,0
2005-09-21,112.8,113,108,109.5,5010,0
2005-09-22,107.6,110,106.7,108.5,7890,0
2005-09-23,108.6,109.5,107.5,107.8,5450,0
2005-09-26,107.8,111,105,105,14040,0
2005-09-27,105,106,99,99.1,17910,0
2005-09-28,98,100.5,96.5,99.3,12210,0
2005-09-29,99.8,99.8,96.8,96.8,6610,0
2005-09-30,96.7,102.4,93,100.3,15340,0
2005-10-03,103.5,104.5,95,95,14480,0
2005-10-04,94.5,94.6,90,91,13530,0
2005-10-05,91.5,93,89,89.4,8730,0
2005-10-06,89.5,96.5,88.5,92.6,9040,0
2005-10-07,92.6,100.5,91.5,97.9,15450,0
2005-10-10,97.9,98.8,95.5,97.3,11770,0
2005-10-11,95.5,100.7,95.5,100.6,7790,0
2005-10-12,100.8,100.8,99.5,100.5,7010,0
2005-10-13,100.3,100.3,98.6,99.1,14270,0
2005-10-14,99.1,99.5,98.5,99.5,3000,0
2005-10-17,99.5,103.3,98,102.5,10080,0
2005-10-18,104.5,114.5,104,108.9,36970,0
2005-10-19,108.5,110,104,109.8,14150,0
2005-10-20,109.8,109.8,105.4,105.5,4390,0
2005-10-21,105.6,107.5,105.6,106.8,3360,0
2005-10-24,106.8,106.8,104,104.5,3710,0
2005-10-25,104.8,104.8,100.1,100.5,3640,0
2005-10-26,100,100,98,99.8,3800,0
2005-10-27,99.8,99.9,94.7,94.8,4100,0
2005-10-28,96,97,92,93,12300,0
2005-10-31,93.8,93.9,87,89.1,7330,0
2005-11-01,89.5,92.2,89.5,92.1,4590,0
2005-11-02,93,95.9,93,95,4300,0
2005-11-03,96,97.9,94,94.9,14930,0
2005-11-04,94.5,95,93,93,3630,0
2005-11-07,92,92.2,90.5,91,6850,0
2005-11-08,91,92.3,90,90.1,3510,0
2005-11-09,90.3,90.5,87.3,90.2,6480,0
2005-11-10,89.5,89.5,82.5,82.8,12960,0
2005-11-11,81.8,82.7,74,77.5,29850,0
2005-11-14,77,83,66,74.6,37680,0
2005-11-15,74.7,79,73.4,74.7,27860,0
2005-11-16,74.5,80.4,73,80,8270,0
2005-11-17,81.8,88.2,81.7,86.2,15240,0
2005-11-18,85.5,86.1,83,83.7,11890,0
2005-11-21,83.4,83.5,79.8,80.5,6040,0
2005-11-22,80.4,80.4,75.3,75.3,14780,0
2005-11-23,75,79,74.5,78.5,10830,0
2005-11-25,78,82,78,80,2410,0
2005-11-28,80.5,84.8,80.5,83,9870,0
2005-11-29,83.3,83.3,80,80.3,4750,0
2005-11-30,80.3,82.3,80.3,81.3,6190,0
2005-12-01,82,82,81.5,81.8,6780,0
2005-12-02,82.4,93,82.4,92.5,22590,0
2005-12-05,95.5,99.8,94,99.5,31950,0
2005-12-06,100,101.9,97,101.9,15660,0
2005-12-07,101,105.4,101,102.7,18280,0
2005-12-08,102.7,102.8,99.3,99.7,7270,0
2005-12-09,99.7,100,98,98.9,4660,0
2005-12-12,98,101.3,98,99.1,7950,0
2005-12-13,99,100.7,98,100.4,5860,0
2005-12-14,99.2,100.1,98.7,99,5400,0
2005-12-15,99,100,98.5,99.1,4600,0
2005-12-16,99.8,100.2,96.1,96.2,4960,0
2005-12-19,101,115.5,101,111,50140,0
2005-12-20,113,113.5,106.1,110.8,10940,0
2005-12-21,111,112,102.8,105.5,7930,0
2005-12-22,104.8,107.1,102.5,106,5670,0
2005-12-23,106.5,112.5,104,105.4,4460,0
2005-12-27,106,108.2,104,106.9,2380,0
2005-12-28,107.5,112,105.2,109.3,5120,0
2005-12-29,110.3,111.2,108.3,109,4420,0
2005-12-30,109,109,103.6,103.8,4200,0
2006-01-03,103.8,105.7,103.8,105,5610,0
2006-01-04,105,112.5,105,112.5,9680,0
2006-01-05,112.5,112.5,110,111.5,1840,0
2006-01-06,110,111.5,108.5,109.2,2590,0
2006-01-09,108.9,109.8,106,107,4620,0
2006-01-10,106,109.6,104.5,109.6,14630,0
2006-01-11,110,122.8,110,122.5,29300,0
2006-01-12,122,130.9,120,126.9,26230,0
2006-01-13,126.9,128,121.5,126.8,15750,0
2006-01-17,127.5,133.6,125,125.1,16400,0
2006-01-18,122.5,124,118,123.8,15940,0
2006-01-19,124,131.1,123.5,129,21620,0
2006-01-20,129,131,127,130,12370,0
2006-01-23,129.5,129.6,126,127.9,10620,0
2006-01-24,127.2,128,122.6,124.5,10620,0
2006-01-25,124.5,125.5,123,124.2,14680,0
2006-01-26,124.5,131.5,124.5,131.5,9850,0
2006-01-27,132.5,138.7,132.1,138.5,24860,0
2006-01-30,138.5,142.5,135,137.5,18710,0
2006-01-31,137,137,128.6,131.5,8300,0
2006-02-01,131,135,130,134.5,7870,0
2006-02-02,134.8,135,128.5,130.5,8290,0
2006-02-03,130.6,130.6,123.6,123.9,11060,0
2006-02-06,125,125,115,117,13790,0
2006-02-07,116,120.3,115,117.4,18040,0
2006-02-08,117,121,112.6,116,32100,0
2006-02-09,114.8,121.5,114.5,120.9,40890,0
2006-02-10,125,129,123.5,126,17660,0
2006-02-13,126.5,126.5,119.2,120.4,12350,0
2006-02-14,120.8,120.8,115.5,115.8,21460,0
2006-02-15,115.8,117.1,113,115.5,7090,0
2006-02-16,116.2,117,116,116.5,2690,0
2006-02-17,116.2,116.3,114.4,116,7270,0
2006-02-21,116,120.5,114.5,118,12400,0
2006-02-22,118,118.2,117,117.5,2870,0
2006-02-23,117,117,113,113.9,6770,0
2006-02-24,113.5,115.4,112.5,113.5,3120,0
2006-02-27,113.5,118,111.1,116.2,8330,0
2006-02-28,115.8,115.9,113,113.9,7630,0
2006-03-01,113,113.5,105.5,105.8,29280,0
2006-03-02,104.5,108,101.5,107.5,15320,0
2006-03-03,107.6,112.5,106.8,111.3,7540,0
2006-03-06,110,110.1,107.3,108,18120,0
2006-03-07,107.5,107.5,104.2,104.7,4160,0
2006-03-08,104.3,104.3,101.5,102.5,5800,0
2006-03-09,103.6,107,103.1,103.7,5910,0
2006-03-10,104,104.1,103,103.4,10460,0
2006-03-13,103.5,107.7,103.3,103.7,7560,0
2006-03-14,103.8,116,103.8,115.9,72460,0
2006-03-15,116.5,116.6,113.5,114.3,7060,0
2006-03-16,114.2,121.5,114.2,118,34550,0
2006-03-17,119.4,121.8,118.5,118.9,31020,0
2006-03-20,119.3,121,119,119,9890,0
2006-03-21,118,118.2,117.2,117.5,4440,0
2006-03-22,117.6,122.6,116.5,121.8,16700,0
2006-03-23,122,126,122,125.3,15530,0
2006-03-24,126.5,129.6,126.5,128.2,10560,0
2006-03-27,128.2,129.4,127.5,129,6230,0
2006-03-28,129,129,122.7,124.4,37170,0
2006-03-29,126.5,130,125,129.1,13180,0
2006-03-30,129.1,131,128.8,129.3,49880,0
2006-03-31,130.5,130.5,128,128.5,12470,0
2006-04-03,129,129,124.4,128,11270,0
2006-04-04,127.8,129,125.9,127,10070,0
2006-04-05,127,127.5,126.1,126.6,11520,0
2006-04-06,127.2,128.8,126.5,128.8,4710,0
2006-04-07,129,130,126.8,129.5,6080,0
2006-04-10,129.8,130.5,129.2,130,5540,0
2006-04-11,129.9,131,129.5,130,10780,0
2006-04-12,130,131,129.3,130.1,8860,0
2006-04-13,130.1,130.1,128,129.3,3380,0
2006-04-17,129.3,135.2,129.3,135.2,8880,0
2006-04-18,137.5,138.4,131.5,131.5,13633,0
2006-04-19,134.8,134.8,130,132.3,6479,0
2006-04-20,132.5,140,132.5,137.5,17598,0
2006-04-21,140,140,131.6,134.7,10386,0
2006-04-24,134.4,134.5,121.4,132.1,10848,0
2006-04-25,132,137.4,131.5,135.2,26574,0
2006-04-26,134.9,135.6,130.9,134.9,13304,0
2006-04-27,132.5,135.5,132.5,135,3988,0
2006-04-28,136,136,134,134,2173,0
2006-05-01,133.5,135.6,132.5,134.7,15069,0
2006-05-02,135.9,137.2,134.2,137.1,3255,0
2006-05-03,136,143.9,136,142.5,13762,0
2006-05-04,143.9,144.4,141.5,144.2,4748,0
2006-05-05,144.6,146,142.2,145.9,7403,0
2006-05-08,145.9,147.3,137.2,142.7,6306,0
2006-05-09,143.8,143.8,137.3,138,8330,0
2006-05-10,137.1,140,135,136,9858,0
2006-05-11,135.3,135.8,131.1,132.5,10018,0
2006-05-12,131.2,139.2,130,133.1,12450,0
2006-05-15,132,133.9,130,133.3,8249,0
2006-05-16,133,133,125.6,128.6,21553,0
2006-05-17,129.8,134.1,128.3,130.3,8557,0
2006-05-18,130.9,132.9,126.5,128,15858,0
2006-05-19,128.1,129.7,126.7,128,9133,0
2006-05-22,127.1,127.3,122.6,123,9021,0
2006-05-23,123.2,123.5,118,118.2,10717,0
2006-05-24,117.8,119.7,116.4,116.9,5068,0
2006-05-25,117.1,120.5,115.7,118.2,15613,0
2006-05-26,118.2,120.5,117.5,120.2,7868,0
2006-05-30,120,120.2,118.8,119.2,9791,0
2006-05-31,119.1,125.1,119,120,9355,0
2006-06-01,120.4,121,119.3,119.3,10186,0
2006-06-02,120,121,119,119.7,9362,0
2006-06-05,119.5,121.1,119.5,120,7520,0
2006-06-06,120,121.2,119.7,121.2,3080,0
2006-06-07,121,125,119.6,120,8861,0
2006-06-08,118.5,120.3,117.6,120,6861,0
2006-06-09,120,127,119.5,124.1,7274,0
2006-06-12,124.3,124.5,119.7,122,12478,0
2006-06-13,120.9,121.6,105.5,112.1,50011,0
2006-06-14,112,112.6,106,108.9,12388,0
2006-06-15,108.9,110,107.1,108.4,13200,0
2006-06-16,108.6,108.6,100,101.6,28584,0
2006-06-19,102,109.9,102,106.6,15275,0
2006-06-20,107.3,109,105.6,106.1,14984,0
2006-06-21,105.9,106.1,104.8,105.3,7102,0
2006-06-22,104.6,107,104.6,105.8,10951,0
2006-06-23,106.1,107.4,104.6,105.5,4758,0
2006-06-26,105.2,107.8,102.7,104.3,9775,0
2006-06-27,104.1,104.3,100.6,101,7708,0
2006-06-28,101,101.8,100,100.8,17177,0
2006-06-29,101.3,104,100.9,102.3,48913,0
2006-06-30,102,102,98.1,98.1,150074,0
2006-07-03,98.7,104.9,98.7,104.9,18062,0
2006-07-05,106,107.3,98.5,98.5,26249,0
2006-07-06,98.3,104.9,98.3,104.7,20155,0
2006-07-07,105.1,110.8,101.3,102.7,21508,0
2006-07-10,103,104.6,98,98.5,18803,0
2006-07-11,98.5,98.7,95.7,98.5,17204,0
2006-07-12,98.6,102,96.8,99,13169,0
2006-07-13,99,102,97.7,101.5,17707,0
2006-07-14,102.6,103.2,100.1,101.7,10801,0
2006-07-17,101.4,102.9,96.4,99.2,14563,0
2006-07-18,99.9,100.7,95,96.7,14538,0
2006-07-19,97.2,106,97,102.2,11059,0
2006-07-20,103,103.9,96.5,97,5343,0
2006-07-21,97.8,97.8,92.8,93,7822,0
2006-07-24,93.3,93.3,89,91,20325,0
2006-07-25,91.2,91.2,88,89.5,5826,0
2006-07-26,89.1,90,85.8,89,5409,0
2006-07-27,89.5,90,85.9,89.8,11862,0
2006-07-28,89.9,90,86.6,90,8270,0
2006-07-31,91,91.4,89,90,9956,0
2006-08-01,89.3,93.2,88.2,92.5,16554,0
2006-08-02,93.1,95,91.5,92.8,16470,0
2006-08-03,92.5,92.6,89.2,91.6,14581,0
2006-08-04,92.3,94,90,91.4,10005,0
2006-08-07,91,91,88.1,89.1,7977,0
2006-08-08,88.7,90.5,86.8,89.3,8811,0
2006-08-09,89.9,92.3,84,85.6,6767,0
2006-08-10,86,90,80,89,12878,0
2006-08-11,89.2,90,86.7,87.6,9215,0
2006-08-14,88.3,89.1,86,86,4441,0
2006-08-15,87.3,87.7,86.1,87,4716,0
2006-08-16,87.7,94,86.3,91.4,8974,0
2006-08-17,91,93,90.5,90.5,6310,0
2006-08-18,91.1,91.1,84.2,87.3,8703,0
2006-08-21,86.8,87.4,84.1,85.9,5362,0
2006-08-22,85.9,86.9,84.4,85.2,4154,0
2006-08-23,84.9,87.4,82,82,2780,0
2006-08-24,82,82.5,79.8,81.6,14353,0
2006-08-25,81.8,84.3,81.3,83.7,3541,0
2006-08-28,84,89.8,83.4,89.6,3888,0
2006-08-29,90,90,87.1,88.6,6054,0
2006-08-30,88.7,91.4,88,89.5,5354,0
2006-08-31,91.7,92.8,87.2,90.4,11083,0
2006-09-01,91,92.6,90.6,92.1,3476,0
2006-09-05,92.4,93.6,91,93.6,7616,0
2006-09-06,93.6,95.8,93.1,94.6,7361,0
2006-09-07,94,96.7,93.3,95.1,8299,0
2006-09-08,95.5,96,94.9,95.7,11120,0
2006-09-11,95.7,96.5,93,95.4,10467,0
2006-09-12,95.2,98.6,94.8,97.1,7987,0
2006-09-13,96.8,98.1,95,98,6931,0
2006-09-14,97.5,98.9,96.2,98,7439,0
2006-09-15,99.2,103.3,98.5,102.5,24938,0
2006-09-18,102.2,102.8,100,100.9,12030,0
2006-09-19,100.6,103.2,99.5,101.2,5970,0
2006-09-20,102.3,103.6,100.9,103.6,7564,0
2006-09-21,104.3,104.5,101.4,103.9,5268,0
2006-09-22,103.4,103.4,100.3,101.7,4599,0
2006-09-25,102.2,102.5,100.5,102.4,3757,0
2006-09-26,102,103,100.5,100.7,33137,0
2006-09-27,100.2,102.8,97.7,98.3,4533,0
2006-09-28,98.2,99.6,93,95.5,16272,0
2006-09-29,96,99.8,94.3,94.7,12442,0
2006-10-02,94.4,96.1,92.1,94,15994,0
2006-10-03,93.6,95.4,92.6,94.5,6745,0
2006-10-04,94.1,94.6,92.3,93,7840,0
2006-10-05,92.7,95.2,92,93.6,20669,0
2006-10-06,92.9,99.5,92.9,98.2,10163,0
2006-10-09,98.6,98.9,97.7,98.1,4103,0
2006-10-10,98.4,99.2,97.6,98.8,5081,0
2006-10-11,98.5,100,96.8,98.9,6510,0
2006-10-12,99.5,102.5,98.9,101.6,21247,0
2006-10-13,102,103.8,99.5,100.5,15235,0
2006-10-16,100.8,102.8,100.8,102.5,7698,0
2006-10-17,102.5,102.5,100.1,100.5,8419,0
2006-10-18,101.1,101.1,100,100.5,6701,0
2006-10-19,100,101.8,99.4,100,6970,0
2006-10-20,100.6,100.7,98.1,99.2,6455,0
2006-10-23,99.9,100,99.3,99.6,3728,0
2006-10-24,99.7,100.8,99,99.6,2362,0
2006-10-25,100.4,100.8,98.1,100,8767,0
2006-10-26,100.8,100.8,99,99.7,6378,0
2006-10-27,99.3,100.3,98,98.6,4765,0
2006-10-30,98.2,100.9,98.2,100.6,12158,0
2006-10-31,101.1,107,99.5,106.4,29839,0
2006-11-01,107,110,106.5,109.3,27179,0
2006-11-02,106.5,109.5,105,109.3,10144,0
2006-11-03,111.5,113,108.8,108.8,24870,0
2006-11-06,110.1,111.4,106.8,108,6672,0
2006-11-07,108.2,108.7,104.1,105.1,20494,0
2006-11-08,104.9,107.4,102.9,104,11476,0
2006-11-09,103.9,103.9,101.5,102.3,5574,0
2006-11-10,102.5,102.6,100,101.9,10229,0
2006-11-13,101.5,101.7,97.3,98.4,11499,0
2006-11-14,98.4,102.8,97.8,102.4,6122,0
2006-11-15,102.9,103.1,100.2,102.5,9121,0
2006-11-16,102.5,103.1,99.9,100,3861,0
2006-11-17,100.3,101.6,99.3,99.5,3212,0
2006-11-20,99.6,101.9,97.5,98,7089,0
2006-11-21,98.5,99.3,97.5,98.6,2238,0
2006-11-22,100,100.9,97.7,97.9,5867,0
2006-11-24,98,99,98,99,857,0
2006-11-27,99,100.2,95,95.1,8189,0
2006-11-28,95,95.2,90.2,93.4,10491,0
2006-11-29,94.4,94.4,89.4,89.9,10205,0
2006-11-30,90.4,91.3,89.4,89.5,7346,0
2006-12-01,89.4,89.4,87.6,88.4,12682,0
2006-12-04,88.4,91,88.4,89.8,15543,0
2006-12-05,90.4,90.4,86.4,87.1,17588,0
2006-12-06,86.8,87.5,84,86.1,8658,0
2006-12-07,86,88,85.4,86.5,5686,0
2006-12-08,86.1,88.7,86.1,88.1,8552,0
2006-12-11,87.6,88.6,86.8,87.3,2885,0
2006-12-12,87,89,86,88,7387,0
2006-12-13,88.5,90.2,88.5,90.2,12085,0
2006-12-14,90,91.1,88.9,89.3,27168,0
2006-12-15,89.2,90.2,84.9,85.1,10881,0
2006-12-18,85.4,85.5,85,85.3,8924,0
2006-12-19,84.9,85.6,84.7,84.8,5942,0
2006-12-20,85.5,86,85,85.7,4515,0
2006-12-21,86,86.5,85,86.4,6081,0
2006-12-22,86.1,87.9,86,87.6,5575,0
2006-12-26,87.3,87.5,86.5,87.5,6605,0
2006-12-27,87.3,88.4,87.1,88.2,4255,0
2006-12-28,88.1,88.6,86.1,88.1,10081,0
2006-12-29,88.3,88.4,86.5,87.2,21081,0
2007-01-03,87.7,88.3,85.6,87,7873,0
2007-01-04,87.2,90,87,89.9,8628,0
2007-01-05,89.8,89.9,85.8,87,9800,0
2007-01-08,87,87.3,85.8,85.9,7044,0
2007-01-09,85.6,86,83,84.8,11420,0
2007-01-10,84.3,85.7,82.7,83,4606,0
2007-01-11,82.8,86.6,82.6,86.4,9465,0
2007-01-12,86.8,87.2,84.9,85,6329,0
2007-01-16,85.2,85.2,81.1,83.1,15349,0
2007-01-17,82.7,87.9,82.7,84.7,31012,0
2007-01-18,85,85,82,84,14722,0
2007-01-19,83.7,87.1,83.4,86.9,11779,0
2007-01-22,86.1,86.2,84.6,85.5,9070,0
2007-01-23,85.2,86.6,81.4,82.3,11914,0
2007-01-24,82.6,86.3,82.6,85.6,6033,0
2007-01-25,85.3,88.8,85,87.4,55227,0
2007-01-26,87.4,87.6,84.9,86.6,70200,0
2007-01-29,86.2,86.2,85,85.3,4474,0
2007-01-30,85,87.7,84.5,87.7,15644,0
2007-01-31,87.5,92.5,87.5,92.3,22649,0
2007-02-01,92.1,95.8,89.7,90.1,17213,0
2007-02-02,91.1,91.5,89,89.6,14497,0
2007-02-05,91.5,91.5,87.4,88.3,16122,0
2007-02-06,88.7,90,84.1,85.7,20649,0
2007-02-07,86,86.3,80.6,81.4,36643,0
2007-02-08,81.9,85.3,80.3,82.4,30632,0
2007-02-09,87,87.2,80.5,80.8,46328,0
2007-02-12,80.2,81.5,70.9,76.7,72893,0
2007-02-13,77.2,77.5,73.4,75.4,26098,0
2007-02-14,75.4,76.6,72.9,73.4,16174,0
2007-02-15,73,73.6,70.5,73.5,28908,0
2007-02-16,73.5,76,73.2,74.9,39117,0
2007-02-20,75.4,78.8,75.2,78.8,33345,0
2007-02-21,78.4,78.5,72.7,73.1,31084,0
2007-02-22,74.8,74.9,72.5,73.1,14333,0
2007-02-23,72.8,73.7,71.6,73.1,14618,0
2007-02-26,73,73.5,72,72.9,19913,0
2007-02-27,71.3,73.2,68.6,70,30115,0
2007-02-28,69.6,71.9,65.6,66.5,42340,0
2007-03-01,66,66.7,63.7,63.9,29052,0
2007-03-02,63.8,65.7,62.3,62.4,16637,0
2007-03-05,62.1,63.9,60.1,61.4,33326,0
2007-03-06,63.5,64.2,61.8,63.2,16869,0
2007-03-07,63,63.6,59.3,60.8,26396,0
2007-03-08,60.7,60.8,59.1,59.5,26324,0
2007-03-09,60.6,60.6,55.1,58.1,23006,0
2007-03-12,58.5,58.8,56.1,58.3,16858,0
2007-03-13,58.1,60,57.2,59.4,28754,0
2007-03-14,59.5,64.1,58.5,64.1,28931,0
2007-03-15,64.9,65,62.6,62.9,18577,0
2007-03-16,63.1,68.5,63.1,66.9,26254,0
2007-03-19,68,68,60.3,61.2,29851,0
2007-03-20,60.9,61.8,58.8,59,17661,0
2007-03-21,59.3,62,58.3,61.9,19003,0
2007-03-22,62,62.7,57.8,61.2,28885,0
2007-03-23,60.9,61.7,58.4,59.3,20507,0
2007-03-26,59.6,59.7,55.4,55.6,25339,0
2007-03-27,55.7,56.3,54,54.7,27460,0
2007-03-28,54.3,54.7,53.6,54.4,11144,0
2007-03-29,54.9,54.9,53.6,53.6,8175,0
2007-03-30,55.4,55.4,52.3,54.3,14355,0
2007-04-02,54.9,56,52.4,55,34458,0
2007-04-03,55,58.7,54.3,57,45828,0
2007-04-04,58.3,59.5,56.4,58.9,30060,0
2007-04-05,59.1,59.7,58.1,59.1,24863,0
2007-04-09,59.1,63.4,59.1,63,71827,0
2007-04-10,63.6,66.8,62.4,65.2,51919,0
2007-04-11,65.7,66.3,62.5,62.6,22892,0
2007-04-12,62.3,64.5,61.7,64.2,15187,0
2007-04-13,64.1,65,62,64.9,13710,0
2007-04-16,65.1,68.4,65.1,67.5,18645,0
2007-04-17,69.1,69.3,66.4,66.4,13357,0
2007-04-18,65.9,68,64.8,64.9,8913,0
2007-04-19,64.8,66.4,63.4,65.6,16206,0
2007-04-20,67,67.5,65.5,67.1,12273,0
2007-04-23,67,67.6,64.4,65.2,7891,0
2007-04-24,65.1,65.8,64.4,64.8,5367,0
2007-04-25,65.3,65.5,62.6,63.7,10635,0
2007-04-26,63.6,63.6,60.5,62.8,12236,0
2007-04-27,62.4,64.3,61.9,62.5,7498,0
2007-04-30,62.2,64.1,61.5,62,15092,0
2007-05-01,61.9,65,61.9,64.9,18884,0
2007-05-02,65,67.9,64.3,66.1,16630,0
2007-05-03,67,67,63.1,63.5,20088,0
2007-05-04,63.6,65.7,62.5,63.6,21742,0
2007-05-07,63.6,64.3,62,62.7,17291,0
2007-05-08,62.2,63.3,62.1,62.7,11738,0
2007-05-09,62.2,63.7,62.2,62.6,11248,0
2007-05-10,63,63,60.1,61,17018,0
2007-05-11,62.2,62.4,59.3,60.6,21711,0
2007-05-14,60.5,60.9,59.4,59.5,18657,0
2007-05-15,59.2,59.7,56.5,56.5,14720,0
2007-05-16,56.8,58.6,56.3,58.6,8713,0
2007-05-17,58.7,60.3,58.7,60.2,6605,0
2007-05-18,60.5,62.4,59.1,60.1,11124,0
2007-05-21,59.9,61.8,59.9,61,13360,0
2007-05-22,60.7,61.5,60.4,61,16312,0
2007-05-23,61.2,62.6,60.7,62.2,10703,0
2007-05-24,61.8,65.4,61.8,65.1,21003,0
2007-05-25,65.2,69,65.2,68.2,19997,0
2007-05-29,68.4,74,68.4,72.3,47954,0
2007-05-30,71.8,72.4,70.1,70.5,23457,0
2007-05-31,71.3,71.7,69.6,71.7,16329,0
2007-06-01,72,73.8,69.5,69.9,20662,0
2007-06-04,69,71,68.5,68.5,7270,0
2007-06-05,68.2,68.5,66.8,67,7820,0
2007-06-06,66.5,67.5,64.5,67.3,14569,0
2007-06-07,66.8,67.4,66.1,66.6,6460,0
2007-06-08,66.5,70,64.6,68.4,9177,0
2007-06-11,68.1,69.8,68.1,68.8,7989,0
2007-06-12,68.3,68.4,65.8,66.3,8071,0
2007-06-13,66.6,67.7,64.5,66.5,7975,0
2007-06-14,66.9,68.5,66.9,68.5,6605,0
2007-06-15,70,70,67.5,68.5,20277,0
2007-06-18,68.5,69,67,68.5,8463,0
2007-06-19,68.5,68.8,67.4,68.5,12865,0
2007-06-20,71.2,71.7,68.1,70,46980,0
2007-06-21,69.8,75.6,69.5,75.5,47971,0
2007-06-22,76,77.5,73.2,76,172614,0
2007-06-25,76.2,76.9,73.4,75.5,14504,0
2007-06-26,76.3,82,75.6,79.9,36363,0
2007-06-27,80.5,85.2,78.7,85.1,30492,0
2007-06-28,84.5,84.5,80.7,82.2,24251,0
2007-06-29,83,83,80.9,80.9,17442,0
2007-07-02,80.8,82.2,80,81.2,11848,0
2007-07-03,81.9,86.7,81,86.6,13827,0
2007-07-05,86.5,86.5,82.4,83.5,15001,0
2007-07-06,83.2,85.8,82.6,85,35562,0
2007-07-09,85,85.7,84.4,84.4,15549,0
2007-07-10,84.2,87,84.1,85.4,21533,0
2007-07-11,85.9,90.7,85.5,90.4,29616,0
2007-07-12,90.8,91.9,89.4,90,12784,0
2007-07-13,90.8,91.1,88.7,90.2,11475,0
2007-07-16,89.8,94.6,89.8,93.7,20015,0
2007-07-17,96.8,96.8,93.3,94.4,17077,0
2007-07-18,94.5,94.5,90.3,92.3,11087,0
2007-07-19,92.2,94.3,91.7,92.9,7187,0
2007-07-20,92.8,93.2,91,91.2,9708,0
2007-07-23,91.4,91.6,86.9,89.1,16296,0
2007-07-24,87.6,88.7,81.8,83.4,20603,0
2007-07-25,86.8,87.1,81,82.6,15064,0
2007-07-26,81.4,84,78.7,79.4,16079,0
2007-07-27,80,80.7,78,80,9548,0
2007-07-30,80,81.5,78.5,78.5,14406,0
2007-07-31,79.6,82.6,78.6,81,11705,0
2007-08-01,80.3,80.8,79.5,80.2,15951,0
2007-08-02,81.1,83.2,80.9,81.7,8591,0
2007-08-03,82,84.7,81.8,82,8275,0
2007-08-06,83,83,81.5,82.9,11192,0
2007-08-07,83.4,84,81.9,83.1,27112,0
2007-08-08,83,94,82.7,88.7,142712,0
2007-08-09,84.3,94.7,82.5,93.9,84464,0
2007-08-10,94,94,83.8,84.8,43556,0
2007-08-13,86.7,86.7,77.3,79,24106,0
2007-08-14,78.9,81.5,71.1,71.8,26645,0
2007-08-15,72.3,72.3,68,68.9,21145,0
2007-08-16,68.2,69.4,63.4,66,27855,0
2007-08-17,67,70,66,69.9,15727,0
2007-08-20,70,71.3,66.5,67.7,14306,0
2007-08-21,68.2,70.6,68,68.9,13101,0
2007-08-22,69.4,70.3,67.4,67.5,12291,0
2007-08-23,68.5,69.2,65,66.4,12174,0
2007-08-24,66.6,67.2,63.8,65.4,11166,0
2007-08-27,65,65.6,64.2,65.6,4871,0
2007-08-28,65.6,66.4,62.8,63.1,41950,0
2007-08-29,62.6,63.6,60,60.8,41558,0
2007-08-30,60.5,62.1,60.5,61.5,26659,0
2007-08-31,62.1,62.9,61.2,62.1,21477,0
2007-09-04,61.5,64,61.5,63.9,37716,0
2007-09-05,64.1,66.2,62.9,65.9,11207,0
2007-09-06,66,67.1,64,64.7,13829,0
2007-09-07,64,64.7,63.1,63.4,8304,0
2007-09-10,63.3,64.3,61.6,62.5,13208,0
2007-09-11,63.3,63.8,61,62,36276,0
2007-09-12,61.4,62.8,61.4,62.1,10985,0
2007-09-13,62.3,62.5,61.5,61.5,8769,0
2007-09-14,61,61.8,58.7,59.1,36953,0
2007-09-17,59.1,60,57.4,57.7,25184,0
2007-09-18,58.6,59.3,56,58.8,23132,0
2007-09-19,59.5,59.6,55.8,56,22162,0
2007-09-20,56.1,57.4,55.2,55.6,30178,0
2007-09-21,55.5,56.5,55.3,56.1,19688,0
2007-09-24,55.8,56.2,55,55.5,13647,0
2007-09-25,55.3,55.3,54,54,9283,0
2007-09-26,54.5,56,54,55.3,21660,0
2007-09-27,55.2,56.1,54.5,55.4,20476,0
2007-09-28,55.1,56,55,56,69706,0
2007-10-01,56.9,58.4,54.9,55.9,18492,0
2007-10-02,55.5,57,54.4,55,9463,0
2007-10-03,54.6,55.7,52.5,52.5,20096,0
2007-10-04,52.5,54.2,51.9,53.2,17684,0
2007-10-05,53.3,55.6,53.1,55.3,17580,0
2007-10-08,55.5,55.9,55,55.1,8384,0
2007-10-09,55,55.5,53.7,54.5,12085,0
2007-10-10,54.1,56.2,54.1,55,11386,0
2007-10-11,55.7,56,53.9,55,12418,0
2007-10-12,54.3,55.3,53.2,55.1,9902,0
2007-10-15,54.9,55.3,54.5,54.9,10256,0
2007-10-16,53.8,55.1,52.7,53.9,10188,0
2007-10-17,54.1,54.3,51.8,52.9,12642,0
2007-10-18,52.6,53,50.6,51.6,24737,0
2007-10-19,51.8,52,49.4,49.5,27388,0
2007-10-22,49.6,50.1,48,48.9,11509,0
2007-10-23,48.8,49.6,48.8,49,6141,0
2007-10-24,48.5,49.3,47.8,48.1,7366,0
2007-10-25,47.9,49.3,47.5,47.9,6212,0
2007-10-26,48.3,48.3,46.7,46.7,7192,0
2007-10-29,46.7,48.5,45.1,46,14543,0
2007-10-30,45.8,46.9,45.5,46.8,8565,0
2007-10-31,47.3,48.3,46,47,17723,0
2007-11-01,46.2,46.9,44.9,44.9,10483,0
2007-11-02,45.1,45.1,43,44.5,8581,0
2007-11-05,43.2,44.3,41.3,43.1,16670,0
2007-11-06,43.5,43.5,40.1,41,68651,0
2007-11-07,41.1,41.2,38.3,38.9,27097,0
2007-11-08,39,39.1,37.9,38.1,65585,0
2007-11-09,33.8,35.5,30.7,31.5,105743,0
2007-11-12,31.8,32.8,29.6,29.6,87766,0
2007-11-13,30.3,39.9,30.3,35,65210,0
2007-11-14,37.6,37.7,31.9,33,57046,0
2007-11-15,33,36.6,30.4,35.4,24411,0
2007-11-16,35.2,36.3,34.1,36.3,14150,0
2007-11-19,36.4,38.3,35.6,37.8,19883,0
2007-11-20,37.5,38.3,35.1,36.9,16904,0
2007-11-21,36.9,38,35.7,37.1,13181,0
2007-11-23,37.7,39.4,36.5,39.1,2462,0
2007-11-26,40.3,44.3,39.3,42.5,21044,0
2007-11-27,43.6,44.4,40.5,41.2,21899,0
2007-11-28,42,43.4,40.8,43,18411,0
2007-11-29,42.6,44.4,40.1,43.1,12852,0
2007-11-30,43.8,45.3,43.4,44.8,8611,0
2007-12-03,45.6,47.2,43.4,44.6,15560,0
2007-12-04,44.7,45.2,44.2,45,4556,0
2007-12-05,45.2,46.5,44,44.1,8140,0
2007-12-06,44.1,45.8,44.1,45,14005,0
2007-12-07,45.2,50.4,45.1,49,21623,0
2007-12-10,49.4,52,49.4,50.9,33006,0
2007-12-11,51.3,51.3,49.2,50.2,11593,0
2007-12-12,50.7,51,48.5,49.3,39819,0
2007-12-13,48.7,49.4,44.4,45.4,14070,0
2007-12-14,44.6,44.6,40.5,41.3,17400,0
2007-12-17,41.3,42.9,38.7,39,14226,0
2007-12-18,39.6,40,38.7,39.9,11072,0
2007-12-19,40,41.4,37.6,38.1,15929,0
2007-12-20,38.1,38.4,36.7,37.4,13241,0
2007-12-21,38.4,42.8,36.5,40.7,43305,0
2007-12-24,40.6,45,40.6,42,5284,0
2007-12-26,42.1,43.1,40.8,42.5,9363,0
2007-12-27,42.5,43.6,42,42.2,9884,0
2007-12-28,42.6,43.9,42,42.6,43819,0
2007-12-31,42.1,44.9,40.5,44.7,30446,0
2008-01-02,44.5,44.6,42.5,42.9,8778,0
2008-01-03,43.8,43.8,39.7,40.3,8060,0
2008-01-04,40.3,40.3,38,39,7086,0
2008-01-07,39.4,40,36.6,38.9,9225,0
2008-01-08,39.7,41.4,38.2,38.2,5006,0
2008-01-09,39.8,39.8,36.1,37,8947,0
2008-01-10,37,38.7,35.2,36.5,7544,0
2008-01-11,36.7,37.9,34.8,35,15836,0
2008-01-14,35.4,35.8,34.5,34.8,7239,0
2008-01-15,34.2,34.2,29.5,31,27010,0
2008-01-16,31.3,31.3,27.6,27.6,36542,0
2008-01-17,28,29.5,26.2,27.2,16709,0
2008-01-18,27.1,27.8,24.7,24.7,15944,0
2008-01-22,23.1,25.8,20.5,22.5,20763,0
2008-01-23,21.9,24.6,21.5,24.3,29289,0
2008-01-24,24.1,26,23.8,25.1,17918,0
2008-01-25,25.9,27.5,24.3,27,27177,0
2008-01-28,27,29.6,26.6,28.9,14199,0
2008-01-29,28.8,32.8,28.8,32.3,33533,0
2008-01-30,31.8,34.4,31,33.3,25121,0
2008-01-31,33.2,33.2,30.6,32.5,12349,0
2008-02-01,33.8,33.8,32.5,33.5,7903,0
2008-02-04,34,34,29.5,31.9,16690,0
2008-02-05,30.9,31.8,30,30.3,24638,0
2008-02-06,30,30.7,28.5,28.8,26530,0
2008-02-07,28,29.9,26.5,27.9,17476,0
2008-02-08,28.5,34,26.3,27.8,27064,0
2008-02-11,27.7,27.8,25.1,25.2,15345,0
2008-02-12,25.2,27,24.6,25,12670,0
2008-02-13,25.1,25.2,23.7,24.8,26686,0
2008-02-14,25.5,25.5,24.6,24.6,8316,0
2008-02-15,25,25,22.6,22.6,12786,0
2008-02-19,22.7,25,22.6,22.6,27034,0
2008-02-20,22.6,23.2,22.1,22.4,16153,0
2008-02-21,22.4,24,22,22,22075,0
2008-02-22,22.2,22.5,21.3,22.5,16537,0
2008-02-25,22.8,23.8,22.2,23.2,13405,0
2008-02-26,23.6,24.5,23.3,23.8,9431,0
2008-02-27,23.9,24.9,23.6,23.8,7086,0
2008-02-28,24.5,24.7,22.7,23.6,32670,0
2008-02-29,22.4,24.3,22,23.6,5703,0
2008-03-03,23.6,24.8,22.3,22.7,14439,0
2008-03-04,22.8,25.9,21.8,24,17432,0
2008-03-05,24,26.3,23.3,26.1,15903,0
2008-03-06,26.9,26.9,24.6,25.2,36739,0
2008-03-07,25.9,26.2,24.5,25,9063,0
2008-03-10,24.8,25.3,22.4,25,11550,0
2008-03-11,28.3,32.4,28.2,29.2,48434,0
2008-03-12,30.4,30.6,28,28.5,14898,0
2008-03-13,28.8,29,27.2,28,9290,0
2008-03-14,28,28.7,25,28.7,8295,0
2008-03-17,28.7,31.5,26.8,31,21236,0
2008-03-18,31.5,32.5,30.3,31.5,17092,0
2008-03-19,31.2,32,29.3,31,10563,0
2008-03-20,30.8,31,28.6,29.2,13012,0
2008-03-24,29.9,30.8,28,30.4,21606,0
2008-03-25,31,31.6,30,31,18944,0
2008-03-26,31.2,31.6,29.8,31,23688,0
2008-03-27,30.5,31.8,30.5,31.4,16265,0
2008-03-28,31.3,31.7,30,31.5,7138,0
2008-03-31,31.2,31.7,30.4,31.5,11381,0
2008-04-01,31.5,32.3,30.4,31.6,9298,0
2008-04-02,33,33.3,31.4,32.5,20903,0
2008-04-03,31.5,40,31.5,38.4,38868,0
2008-04-04,37.8,39.8,37.1,39.6,45237,0
2008-04-07,39.3,41.5,37.6,40.3,44686,0
2008-04-08,39.7,40.7,38.4,40,30547,0
2008-04-09,39.7,40.1,37.9,38,28836,0
2008-04-10,39.2,39.2,37.8,38.7,19407,0
2008-04-11,38.7,38.7,37.9,38.6,11771,0
2008-04-14,38.3,39,37.5,38.7,4656,0
2008-04-15,38.7,40.2,37.5,37.6,56268,0
2008-04-16,37.6,38.1,33.4,35.8,15794,0
2008-04-17,35.4,35.8,34.1,35,8220,0
2008-04-18,35.3,35.4,33.3,33.4,15001,0
2008-04-21,33.5,35.6,33.5,35,6212,0
2008-04-22,35.5,35.5,33.3,34.4,12498,0
2008-04-23,34.1,34.9,31,33.8,8859,0
2008-04-24,34,34,32.3,32.5,5833,0
2008-04-25,32.7,33.1,32.1,32.1,6870,0
2008-04-28,31.8,32.3,30,30,9759,0
2008-04-29,29.9,29.9,25.2,25.5,17811,0
2008-04-30,25.2,29.7,25.2,29.5,23896,0
2008-05-01,29.2,29.2,27.2,28.1,7989,0
2008-05-02,28.5,28.5,27.5,28.5,3892,0
2008-05-05,28.2,30.5,28.2,30.4,9152,0
2008-05-06,29.9,30.1,28.8,29,6581,0
2008-05-07,28.7,28.7,26.2,26.6,10494,0
2008-05-08,27.1,27.1,25.5,26.2,7119,0
2008-05-09,26.5,29.9,25.1,25.3,13995,0
2008-05-12,25.2,26.3,25,25,6540,0
2008-05-13,25.3,25.9,25,25,8007,0
2008-05-14,25.3,26.1,25.3,26,4770,0
2008-05-15,26,27,25.4,26.8,7820,0
2008-05-16,26.6,27.4,26.2,26.9,9339,0
2008-05-19,27.7,27.7,25.3,25.4,6350,0
2008-05-20,25.7,26.2,25.2,25.2,3791,0
2008-05-21,26,26.6,24.1,24.1,5474,0
2008-05-22,24.5,25,24.1,24.3,4348,0
2008-05-23,24.5,24.7,23.8,24.3,1895,0
2008-05-27,24.3,24.8,23.6,23.7,1630,0
2008-05-28,24,24.7,23.2,23.2,4485,0
2008-05-29,23.9,23.9,22.3,22.4,4396,0
2008-05-30,23.1,23.1,21.5,21.5,8874,0
2008-06-02,21.3,23.3,21.1,23.1,12099,0
2008-06-03,24,24.4,23.2,23.7,12137,0
2008-06-04,24.3,25,23.5,23.5,23242,0
2008-06-05,23.3,24.1,22.5,22.8,17525,0
2008-06-06,22.7,22.7,21,21.1,15122,0
2008-06-09,21.4,22.4,20.5,21.1,9592,0
2008-06-10,22,22,19.5,19.6,12685,0
2008-06-11,20,20,19,19.2,9678,0
2008-06-12,20,23.3,19.3,22.7,59993,0
2008-06-13,22.4,23,21.5,22.7,30850,0
2008-06-16,23,23.2,21.4,23,34367,0
2008-06-17,23,23.5,21.8,23.5,17800,0
2008-06-18,23.1,23.6,22.2,23.3,41559,0
2008-06-19,23,24.7,22.9,24.5,10843,0
2008-06-20,24.2,24.5,22.1,22.9,79053,0
2008-06-23,22.6,22.8,20.9,21.1,9093,0
2008-06-24,21.5,22.3,20.2,21.6,31971,0
2008-06-25,21.4,21.9,20.9,20.9,3080,0
2008-06-26,21.1,21.7,19.8,19.9,4490,0
2008-06-27,19.9,20.4,18.9,20.1,10592,0
2008-06-30,19.8,21.1,19.5,21.1,6970,0
2008-07-01,20,21.4,20,20.7,6298,0
2008-07-02,20.5,20.5,19.1,19.2,6085,0
2008-07-03,19.6,21.8,18.6,19.6,930,0
2008-07-07,18.9,19.9,18.3,18.4,8898,0
2008-07-08,18.5,19.2,18,18,6861,0
2008-07-09,18,18.8,17.9,18.1,4198,0
2008-07-10,18.2,18.3,17.8,18,2330,0
2008-07-11,17.8,18.7,17.1,17.9,4333,0
2008-07-14,18,18,16.9,17.5,9394,0
2008-07-15,16.7,17.3,16.7,17.1,7224,0
2008-07-16,17.5,17.9,16.4,17.8,13199,0
2008-07-17,18,19.2,17.9,19.2,6569,0
2008-07-18,19.7,21.1,19.5,21.1,5859,0
2008-07-21,21.8,21.9,20.8,21.7,8294,0
2008-07-22,21.6,22.1,21.2,21.4,4478,0
2008-07-23,21.2,21.8,21,21.8,7816,0
2008-07-24,21.7,23,21.7,22.5,3532,0
2008-07-25,22.2,23,22.2,22.5,5782,0
2008-07-28,22.7,22.7,21.1,21.6,2420,0
2008-07-29,22.1,22.1,21.5,22,1610,0
2008-07-30,22,22.3,21.8,22.2,2822,0
2008-07-31,22.3,23,22,23,4198,0
2008-08-01,23,23.4,22.2,22.3,5660,0
2008-08-04,22.4,22.5,21.9,22.4,1072,0
2008-08-05,22,22.7,22,22.7,2496,0
2008-08-06,23,23.3,21.6,21.8,6100,0
2008-08-07,23,26.8,23,23.2,14551,0
2008-08-08,23.5,24.8,22,23.4,11258,0
2008-08-11,23.5,23.6,22.1,23.2,7202,0
2008-08-12,23.5,23.5,20.8,22,11536,0
2008-08-13,22,22.1,20.1,21.1,6814,0
2008-08-14,21.4,21.4,19.3,20,10589,0
2008-08-15,20,20.1,19.2,19.5,7777,0
2008-08-18,19.3,20,18.4,18.5,5051,0
2008-08-19,18.8,18.8,16.6,16.9,13392,0
2008-08-20,17,17.5,16.2,16.2,12823,0
2008-08-21,16,16.1,14,15.9,44926,0
2008-08-22,16.1,16.9,16,16.6,16706,0
2008-08-25,16.6,16.8,15.7,15.9,7365,0
2008-08-26,15.8,16.9,15.8,16.1,3321,0
2008-08-27,16.4,16.4,15.8,15.9,3258,0
2008-08-28,16,16.9,15.5,16,43335,0
2008-08-29,16,17,15.5,16.7,6721,0
2008-09-02,17,17,16.5,16.8,4378,0
2008-09-03,17,17.3,16.7,16.9,10102,0
2008-09-04,17.4,17.5,16.2,16.6,7370,0
2008-09-05,17.2,17.2,15.8,16.5,4168,0
2008-09-08,16.5,17.3,15.6,16.2,6174,0
2008-09-09,15.6,15.9,14.9,15.2,9542,0
2008-09-10,15.3,15.6,14.4,14.6,10459,0
2008-09-11,14.8,16,13.8,14.8,7779,0
2008-09-12,14.3,15.8,14.3,15.1,4609,0
2008-09-15,14.3,15.5,13.6,14.9,4790,0
2008-09-16,14.1,14.9,14.1,14.8,767,0
2008-09-17,14.4,14.9,11.6,13.7,8399,0
2008-09-18,13.6,14,13,13.7,4518,0
2008-09-19,13.1,14,12.7,14,10460,0
2008-09-22,15,15.2,12.8,14,4286,0
2008-09-23,14.4,15.5,11.5,14.8,37475,0
2008-09-24,15,15,13.7,15,7328,0
2008-09-25,14.8,14.8,13,13.8,8746,0
2008-09-26,13.8,13.8,11.7,12.5,5402,0
2008-09-29,12.5,12.9,5.7,11.6,16192,0
2008-09-30,12.7,14.3,12,14.3,14590,0
2008-10-01,14,14.7,13.5,14.3,7888,0
2008-10-02,14.9,15,12.3,12.9,7460,0
2008-10-03,14,14,11.6,13.7,36273,0
2008-10-06,13,14,13,14,7318,0
2008-10-07,14.5,15,13.6,14,10024,0
2008-10-08,13.5,14.9,13.5,14.8,4626,0
2008-10-09,14.9,14.9,12.5,14.4,27096,0
2008-10-10,14.9,14.9,11.7,13.5,4669,0
2008-10-13,13.4,14.5,13.4,14.3,6481,0
2008-10-14,14.7,14.8,12.5,13.2,26447,0
2008-10-15,12.9,14.8,12,14.2,6229,0
2008-10-16,13.5,14.9,12.6,13,9574,0
2008-10-17,12.8,14.5,12.8,13,6944,0
2008-10-20,13.5,13.9,13,13.2,6935,0
2008-10-21,13,14,13,14,4952,0
2008-10-22,13.2,13.5,13.2,13.2,3005,0
2008-10-23,13.2,13.4,12.2,12.6,3150,0
2008-10-24,12.6,12.6,11.1,12.4,3505,0
2008-10-27,12,13.2,12,13.2,8800,0
2008-10-28,13,13.1,12.9,13,3631,0
2008-10-29,12.8,13,12.1,12.1,4153,0
2008-10-30,11.8,12.4,11.8,12.1,1078,0
2008-10-31,11.8,12.2,11.8,11.9,850,0
2008-11-03,11.5,11.7,9.8,10.2,6554,0
2008-11-04,10.8,11.5,10.2,10.3,3796,0
2008-11-05,10.6,11.1,9.9,9.9,10796,0
2008-11-06,10,10,7.6,7.7,17631,0
2008-11-07,7.5,9.5,7.5,8.8,8142,0
2008-11-10,8.8,9.5,8.6,8.8,8808,0
2008-11-11,8.8,9.1,8.5,8.5,2618,0
2008-11-12,8.8,8.8,5.7,5.8,7648,0
2008-11-13,5.8,6,5.3,5.9,18277,0
2008-11-14,5.7,6.2,5.1,5.2,6000,0
2008-11-17,6,7.2,5.7,7,20888,0
2008-11-18,7.6,7.6,6.6,7,8476,0
2008-11-19,6.5,8.3,6.5,8,12972,0
2008-11-20,8,8,7.3,7.3,2594,0
2008-11-21,8,8,6.7,6.9,3035,0
2008-11-24,7.4,7.4,5.4,6,8091,0
2008-11-25,6.1,7.2,6.1,6.7,2359,0
2008-11-26,6.7,7,5.8,6.6,7117,0
2008-11-28,6.7,7.9,6.6,6.9,1223,0
2008-12-01,7.9,7.9,6.6,6.6,2428,0
2008-12-02,6.9,6.9,6,6.1,2615,0
2008-12-03,7.8,7.8,5.7,5.7,3168,0
2008-12-04,5.5,5.9,5.2,5.9,3803,0
2008-12-05,5.9,6.5,4.3,4.8,8724,0
2008-12-08,7.1,7.1,4.8,5.4,8478,0
2008-12-09,5.7,5.9,5.2,5.2,1221,0
2008-12-10,5.4,6.4,4.9,5,11363,0
2008-12-11,6.4,6.4,4.9,5,4176,0
2008-12-12,5,5,4.9,5,13760,0
2008-12-15,5,5.2,4.6,4.6,6096,0
2008-12-16,5,5,4.7,4.9,3006,0
2008-12-17,5.8,5.8,4.5,4.9,11684,0
2008-12-18,4.6,5,4.6,4.6,7315,0
2008-12-19,4.6,4.6,3.9,3.9,33955,0
2008-12-22,4,4,3.5,3.9,7089,0
2008-12-23,4,4,3.6,3.8,8172,0
2008-12-24,4.9,4.9,3.6,3.6,13691,0
2008-12-26,3.6,3.7,3.4,3.5,16449,0
2008-12-29,4,4,3.1,3.2,6715,0
2008-12-30,3.1,3.8,2.5,3.2,53012,0
2008-12-31,3.1,3.8,2.8,3.7,61210,0
2009-01-02,3.8,3.8,3.4,3.4,9071,0
2009-01-05,3.8,3.8,3.1,3.1,5510,0
2009-01-06,3.6,4.4,3.1,4.4,20067,0
2009-01-07,4.8,5.1,4.7,5,16764,0
2009-01-08,4.9,5.9,4.8,5.3,12517,0
2009-01-09,5.4,5.5,5.2,5.4,9621,0
2009-01-12,5.9,8.3,5.9,7.7,32838,0
2009-01-13,8.3,9.4,7.7,8.1,20959,0
2009-01-14,9.1,9.1,7.1,7.1,8295,0
2009-01-15,7.2,8,6.9,7.6,6580,0
2009-01-16,7.6,8,7.4,8,6173,0
2009-01-20,8.5,8.5,7.6,7.7,2536,0
2009-01-21,7.8,8.9,7.3,7.4,4585,0
2009-01-22,7.6,7.9,7.2,7.2,3769,0
2009-01-23,7.3,7.7,7.3,7.7,3714,0
2009-01-26,8.2,8.2,7.5,7.7,4517,0
2009-01-27,7.3,7.7,7.2,7.4,630,0
2009-01-28,7.1,7.3,6.8,7,1190,0
2009-01-29,7,7.6,6.9,7.1,7718,0
2009-01-30,7.1,7.3,6.6,6.7,1503,0
2009-02-02,6.9,6.9,6.5,6.6,22019,0
2009-02-03,6.7,6.9,6.5,6.8,21791,0
2009-02-04,7.2,7.2,6.5,6.5,2195,0
2009-02-05,7.6,7.6,6.6,6.6,695,0
2009-02-06,6.6,7,5.9,6.3,10391,0
2009-02-09,6,6.4,6,6.1,13927,0
2009-02-10,5.9,6.4,5.8,6.4,9155,0
2009-02-11,6.2,6.9,6.2,6.2,150,0
2009-02-12,6,6.7,6,6.2,120,0
2009-02-13,6,6.6,6,6.3,440,0
2009-02-17,6,6,5.4,5.4,2322,0
2009-02-18,5.3,5.3,3.9,4.3,3462,0
2009-02-19,4.5,4.9,4,4.5,83053,0
2009-02-20,4.5,5.2,4.2,4.2,1860,0
2009-02-23,4.2,4.7,4.2,4.6,3949,0
2009-02-24,4.6,4.8,3.8,4.6,4984,0
2009-02-25,5,5.1,5,5,115,0
2009-02-26,4.7,5.5,4.7,5.3,1432,0
2009-02-27,5.5,6.8,5.3,5.6,3210,0
2009-03-02,6,6,4.9,4.9,900,0
2009-03-03,5,5,4.7,4.7,2037,0
2009-03-04,5,5.5,5,5.5,1350,0
2009-03-05,5.5,5.5,4.3,5.5,1430,0
2009-03-06,5,7.1,4.5,6,7004,0
2009-03-09,5.8,5.8,5.7,5.7,80,0
2009-03-10,6.1,6.5,5.9,6,23399,0
2009-03-11,5.6,6.4,5.5,6.4,6351,0
2009-03-12,6.1,6.2,5.9,6.2,503,0
2009-03-13,5.7,5.8,5.1,5.7,1739,0
2009-03-16,5.5,6,5.5,5.9,785,0
2009-03-17,6,6,5.5,5.6,4250,0
2009-03-18,5.9,5.9,5.5,5.6,3205,0
2009-03-19,5.7,5.7,5.6,5.6,570,0
2009-03-20,5.6,6,5.6,5.9,1680,0
2009-03-23,5.9,6,5.6,5.6,2186,0
2009-03-24,5.7,6.5,5.7,5.9,6340,0
2009-03-25,6,6.4,5.8,6,1677,0
2009-03-26,6.3,6.4,6.3,6.4,900,0
2009-03-27,6.4,6.4,6.4,6.4,50,0
2009-03-30,6.4,6.4,6.1,6.4,400,0
2009-03-31,6.3,6.4,6.1,6.2,3809,0
2009-04-01,6.4,6.7,6.3,6.7,14901,0
2009-04-02,6.9,7.9,6.9,7.4,10185,0
2009-04-03,7.7,9.4,7.7,8.9,12469,0
2009-04-06,8.9,11,8.9,10,16394,0
2009-04-07,10.6,10.6,8.2,9.9,8756,0
2009-04-08,10.3,10.5,9.9,10.4,4362,0
2009-04-09,10.5,11,10.1,10.5,4642,0
2009-04-13,10.5,10.5,10,10.3,5963,0
2009-04-14,10.3,10.5,10.1,10.4,485,0
2009-04-15,10.5,10.9,10.4,10.5,2105,0
2009-04-16,10.7,12.1,10.6,12,12296,0
2009-04-17,12.4,13.8,11,11.7,12032,0
2009-04-20,11.8,12.2,11.7,12.2,2350,0
2009-04-21,12.2,12.2,10.9,11,4833,0
2009-04-22,11,11.7,10.3,10.6,3176,0
2009-04-23,11.7,11.7,10.3,10.8,3170,0
2009-04-24,10.6,11,10.6,10.6,1358,0
2009-04-27,10.6,10.6,9.4,9.4,2585,0
2009-04-28,9,10.5,9,10.5,14608,0
2009-04-29,10.7,10.9,10,10.6,4385,0
2009-04-30,10.5,10.7,10.3,10.4,1754,0
2009-05-01,10.4,10.5,9.8,10.1,3552,0
2009-05-04,10.9,10.9,10,10.4,1527,0
2009-05-05,10.7,12.2,10.7,12,8848,0
2009-05-06,12.3,15,12,15,9432,0
2009-05-07,14.9,15.7,14.2,14.6,9055,0
2009-05-08,15,16.5,13.9,16,15772,0
2009-05-11,15,17.2,14.8,16.2,7978,0
2009-05-12,16.1,16.1,15.1,15.8,2466,0
2009-05-13,15.3,15.3,14.3,15.3,3036,0
2009-05-14,15.5,16.3,15.3,15.8,2199,0
2009-05-15,15.9,16.5,15.9,16.3,2007,0
2009-05-18,15.9,16.5,15.7,15.8,2186,0
2009-05-19,16.1,16.1,13,13,4318,0
2009-05-20,14.4,15.5,12,12.5,7105,0
2009-05-21,12.5,12.5,11,11.2,7209,0
2009-05-22,11.3,11.5,10.8,11.4,8140,0
2009-05-26,11.6,11.6,9.9,10.1,14429,0
2009-05-27,10.7,10.7,9.8,9.9,6440,0
2009-05-28,10,10,8.7,8.7,8420,0
2009-05-29,10.5,11.9,9.9,11.9,11128,0
2009-06-01,12,12.5,11.7,11.9,5725,0
2009-06-02,11.6,12,11.2,11.3,2332,0
2009-06-03,11.3,11.8,10.3,10.5,3184,0
2009-06-04,10.8,11.2,10.5,11.1,2077,0
2009-06-05,11.1,11.4,10.7,10.7,3056,0
2009-06-08,10.7,10.9,10.2,10.9,5826,0
2009-06-09,11.3,12.1,10.9,11.5,3693,0
2009-06-10,12.1,12.9,11.5,12,8187,0
2009-06-11,12,12.9,11.2,11.7,6364,0
2009-06-12,11.6,11.6,10.6,10.9,8435,0
2009-06-15,11.1,11.1,9.8,10.1,6002,0
2009-06-16,9.9,10.1,9.3,9.6,7265,0
2009-06-17,9,9.2,8.7,8.9,4072,0
2009-06-18,8.9,11,8.8,10,3163,0
2009-06-19,10.2,10.2,9.4,10,1530,0
2009-06-22,9.6,9.7,9.2,9.4,915,0
2009-06-23,9.2,9.5,8.5,9.2,4540,0
2009-06-24,9.5,10,9.2,9.2,1159,0
2009-06-25,9.6,10,9.6,10,1370,0
2009-06-26,10,10.7,9.7,9.7,4031,0
2009-06-29,10,11.3,10,10.8,1266,0
2009-06-30,10.7,10.7,9.8,10,1230,0
2009-07-01,9.5,10.7,8.8,10.6,1713,0
2009-07-02,10.9,10.9,8.5,10,3063,0
2009-07-06,10,11.6,10,10.3,2793,0
2009-07-07,10.4,10.7,9.8,10.7,32414,0
2009-07-08,11.5,11.5,10.1,10.5,2922,0
2009-07-09,11.3,11.3,10,10.4,3400,0
2009-07-10,10,10.3,9.3,10,4519,0
2009-07-13,9.8,10.3,8.4,9.1,3648,0
2009-07-14,9.2,9.5,9,9,1921,0
2009-07-15,9,9.5,9,9.2,3565,0
2009-07-16,9.8,9.8,8.1,8.1,32910,0
2009-07-17,8.5,9.1,8.4,9.1,3003,0
2009-07-20,9.1,9.1,9,9.1,1157,0
2009-07-21,9.1,9.2,8.9,9,1899,0
2009-07-22,8.6,9.4,8.6,9.3,2451,0
2009-07-23,9.2,9.3,9,9,519,0
2009-07-24,9,9.7,9,9,2619,0
2009-07-27,8.5,9.8,8.5,9.1,6540,0
2009-07-28,9.2,9.3,8.8,9.3,1965,0
2009-07-29,9,9.1,9,9,657,0
2009-07-30,9.3,9.4,8.8,9,244,0
2009-07-31,9,9.2,8.9,9,1706,0
2009-08-03,9.8,9.9,9,9.9,2521,0
2009-08-04,9.9,10.3,9.2,9.3,3729,0
2009-08-05,10.2,10.2,9.4,10,1079,0
2009-08-06,9.7,10.9,9.7,10.5,11013,0
2009-08-07,10.6,11,9.6,9.6,3480,0
2009-08-10,10,10.3,9.7,9.9,2546,0
2009-08-11,9.7,10,9.7,9.9,1422,0
2009-08-12,10.4,13,10.4,11.2,21928,0
2009-08-13,11.9,11.9,11.2,11.5,3029,0
2009-08-14,11.8,11.9,11,11.8,2241,0
2009-08-17,11.2,11.4,11.1,11.2,1087,0
2009-08-18,11.3,11.4,10.2,10.2,4678,0
2009-08-19,10.2,10.5,10.2,10.5,1911,0
2009-08-20,10.5,10.8,10.3,10.4,4898,0
2009-08-21,10.2,10.4,10,10.3,3080,0
2009-08-24,10.4,11,10.2,10.5,7855,0
2009-08-25,10.5,10.6,10.3,10.5,6670,0
2009-08-26,10.5,10.6,10.3,10.3,644,0
2009-08-27,10.4,10.8,10.2,10.8,1242,0
2009-08-28,10.4,10.7,10,10.7,7318,0
2009-08-31,10,10.2,10,10,926,0
2009-09-01,10.1,10.4,10,10.1,151,0
2009-09-02,10.3,10.3,10,10,1182,0
2009-09-03,9.9,9.9,9.8,9.9,150,0
2009-09-04,10,10.6,9.8,10.6,1870,0
2009-09-08,10.4,10.4,10,10.1,10736,0
2009-09-09,10.5,10.5,10.1,10.2,1475,0
2009-09-10,10.5,12.5,10.4,11.2,5730,0
2009-09-11,11.4,11.5,11,11.5,1920,0
2009-09-14,11.1,11.3,11,11.2,1668,0
2009-09-15,11.3,11.3,10.1,10.2,5180,0
2009-09-16,10.7,10.9,10.3,10.5,3188,0
2009-09-17,10.6,11.5,10.5,11.5,2822,0
2009-09-18,11.4,11.4,11,11.2,1619,0
2009-09-21,11,12.8,11,12.4,9556,0
2009-09-22,12.6,12.6,11.4,11.8,6261,0
2009-09-23,12,12.7,12,12.7,5918,0
2009-09-24,12.9,12.9,12.2,12.5,1382,0
2009-09-25,12.6,13.5,12.6,13.5,7059,0
2009-09-28,15,15.9,14.4,14.6,18626,0
2009-09-29,15.1,16.1,13.1,13.5,16418,0
2009-09-30,13.4,14,12.6,12.6,4399,0
2009-10-01,12.8,12.9,12,12.2,3952,0
2009-10-02,12,12.9,12,12.5,1514,0
2009-10-05,13,13,12,12.9,1547,0
2009-10-06,12.6,13.3,12.5,12.5,3939,0
2009-10-07,12.5,12.9,12.5,12.5,3708,0
2009-10-08,12.6,12.9,12.4,12.5,8440,0
2009-10-09,12.1,12.1,11.5,12,2118,0
2009-10-12,11.7,12,11.5,12,5140,0
2009-10-13,12,12.5,11.8,12.5,1988,0
2009-10-14,12.8,13.2,12,12.9,2052,0
2009-10-15,12.7,13,12,13,3055,0
2009-10-16,12.9,13,12.7,12.9,518,0
2009-10-19,12.7,12.7,12,12,1426,0
2009-10-20,12.1,12.9,12,12.9,1352,0
2009-10-21,13,13.3,12.6,12.8,1331,0
2009-10-22,12.7,14.8,12.7,13.9,3065,0
2009-10-23,14.4,14.4,13.7,14.3,782,0
2009-10-26,14.9,14.9,12.8,13,4512,0
2009-10-27,13.6,13.6,12.6,13.1,2705,0
2009-10-28,13.1,15,12,13,8075,0
2009-10-29,12.7,13.1,12.7,12.7,440,0
2009-10-30,12.7,13.2,12.7,13,1418,0
2009-11-02,12.9,12.9,12.2,12.6,2712,0
2009-11-03,12.9,12.9,12.2,12.7,863,0
2009-11-04,12.9,13.4,12.3,12.9,2539,0
2009-11-05,12.2,13,12.2,13,795,0
2009-11-06,13,13,13,13,530,0
2009-11-09,13.4,13.7,12.8,13.3,6998,0
2009-11-10,13.6,13.6,13.3,13.6,161,0
2009-11-11,13.6,14,13.6,14,1828,0
2009-11-12,14,15.2,14,15.2,11334,0
2009-11-13,15,15.1,14.2,15,3358,0
2009-11-16,14.5,14.9,14.5,14.5,5913,0
2009-11-17,14.1,14.1,13.8,13.9,2624,0
2009-11-18,13.6,13.6,13.2,13.4,8047,0
2009-11-19,13.2,13.4,12.7,13.4,791,0
2009-11-20,13.2,13.4,12.6,13.4,712,0
2009-11-23,12.5,15,12.5,15,7071,0
2009-11-24,15.1,15.1,14,14.2,1953,0
2009-11-25,14.8,15,14.3,14.8,440,0
2009-11-27,14.8,15,14.8,14.8,385,0
2009-11-30,14.4,14.5,14,14,1893,0
2009-12-01,14,15,13.3,14.5,3045,0
2009-12-02,14.1,14.7,12.7,14.1,2040,0
2009-12-03,13.6,14.1,13.1,14,1687,0
2009-12-04,13.9,13.9,13.2,13.5,1520,0
2009-12-07,13.5,13.6,13,13.3,893,0
2009-12-08,13.6,13.7,13.3,13.5,1020,0
2009-12-09,13.5,13.6,13.5,13.6,347,0
2009-12-10,13.3,13.3,12,12.2,4907,0
2009-12-11,12,12.4,12,12.2,1115,0
2009-12-14,12.1,12.2,12,12,806,0
2009-12-15,12,12.2,12,12.1,2989,0
2009-12-16,12,12.2,10.9,10.9,12230,0
2009-12-17,11.7,11.7,10.5,10.9,6351,0
2009-12-18,10.7,11.4,10.2,11.2,2520,0
2009-12-21,11.6,11.7,11.2,11.5,3966,0
2009-12-22,11.3,12,10.2,11.3,3355,0
2009-12-23,11,11.8,10.4,11.5,6014,0
2009-12-24,10.9,11.9,10.5,11.2,2627,0
2009-12-28,11.9,14,11.4,11.9,5526,0
2009-12-29,12.7,13.4,12,12.3,2463,0
2009-12-30,12,14.2,11.9,12.4,3191,0
2009-12-31,12.4,12.7,12.3,12.3,2890,0
2010-01-04,14,14,12.7,13.3,7174,0
2010-01-05,13.5,13.5,12.5,12.6,9473,0
2010-01-06,12.8,12.8,12.1,12.5,4973,0
2010-01-07,12.2,12.4,12.1,12.4,1507,0
2010-01-08,12,13.7,12,12.6,1992,0
2010-01-11,12.8,13.2,12.2,13.2,2994,0
2010-01-12,13,13.4,12.8,12.8,1403,0
2010-01-13,12.8,13.4,12.8,13.4,3095,0
2010-01-14,13.5,14.5,13.5,14.1,8672,0
2010-01-15,14,14,13,13.1,2922,0
2010-01-19,13.5,14.9,13.5,14.5,9554,0
2010-01-20,15,15,14.3,15,7284,0
2010-01-21,15,15,13.5,14.6,3623,0
2010-01-22,14.2,14.9,13.9,14.4,1192,0
2010-01-25,14.5,15,14,14.5,897,0
2010-01-26,14,14.5,14,14.1,2656,0
2010-01-27,14.5,14.5,13.5,14.4,1489,0
2010-01-28,13.6,14.2,13.6,14.2,415,0
2010-01-29,14,14.9,13.7,14.3,4020,0
2010-02-01,13.6,14.4,13.5,14.3,2427,0
2010-02-02,14,14.7,14,14.7,5667,0
2010-02-03,14.5,14.7,14.1,14.3,1800,0
2010-02-04,14.3,14.3,13.5,13.6,840,0
2010-02-05,13.5,14,13,13.1,1718,0
2010-02-08,13.4,13.5,12.8,13.2,594,0
2010-02-09,12.8,13,12.5,12.5,3126,0
2010-02-10,13.5,13.7,12.9,13.5,1606,0
2010-02-11,13.1,13.5,12.6,13.2,1470,0
2010-02-12,12.6,13.8,12.6,13.8,9982,0
2010-02-16,14.1,14.6,13.8,13.9,1589,0
2010-02-17,14.1,14.5,13.5,14.1,3501,0
2010-02-18,14.6,14.6,13.8,14.4,11605,0
2010-02-19,14.4,14.5,14.2,14.4,1805,0
2010-02-22,14.1,14.7,14.1,14.7,4147,0
2010-02-23,14.7,14.8,14.5,14.5,2678,0
2010-02-24,14.1,14.7,14.1,14.2,1935,0
2010-02-25,14.2,14.2,13.9,13.9,1549,0
2010-02-26,13.9,13.9,13,13.3,6879,0
2010-03-01,13.2,13.5,12.4,12.8,7809,0
2010-03-02,13,13,12.1,12.1,4045,0
2010-03-03,12.4,12.5,11.5,11.8,5939,0
2010-03-04,11.8,15,11.5,12.2,23617,0
2010-03-05,12.3,13.5,12.1,13.2,2466,0
2010-03-08,13.2,14.4,12.7,14.3,17487,0
2010-03-09,14.5,14.9,14.3,14.7,6032,0
2010-03-10,14.9,16.4,14.3,15.7,19105,0
2010-03-11,15.7,17.1,15,17,7310,0
2010-03-12,16.7,17,16.1,16.4,4513,0
2010-03-15,16.5,16.8,14.2,15.5,9202,0
2010-03-16,15.7,16.4,15.5,15.9,5005,0
2010-03-17,16.1,16.4,15.9,16.3,2008,0
2010-03-18,16.4,16.5,15.8,16.3,2792,0
2010-03-19,16.5,16.7,15.5,16.7,1715,0
2010-03-22,16.4,16.4,15,15.9,2600,0
2010-03-23,15,15.9,15,15.6,203,0
2010-03-24,15,15.6,15,15.6,4873,0
2010-03-25,15.4,15.5,15,15.5,4419,0
2010-03-26,15.3,15.8,15,15,7315,0
2010-03-29,14.8,18.9,14.5,18.4,24771,0
2010-03-30,18.4,18.4,17.2,17.5,3665,0
2010-03-31,17.5,17.5,16.2,16.5,3131,0
2010-04-01,16.2,17.4,16.1,17.3,11447,0
2010-04-05,17.4,17.5,16.8,17,6461,0
2010-04-06,16.8,19.8,16.8,18.9,10310,0
2010-04-07,18.6,21.9,18,20.9,23207,0
2010-04-08,20.9,28.5,20.9,25.6,37407,0
2010-04-09,26.3,27.8,24,25.3,20443,0
2010-04-12,25.8,26.9,22.9,24,12037,0
2010-04-13,23.7,32.1,23,29,20109,0
2010-04-14,29.7,32.4,26.7,26.7,40211,0
2010-04-15,27,29.4,26,26.8,10597,0
2010-04-16,27,27,23.4,25.1,19101,0
2010-04-19,24.6,24.8,22.5,22.8,9306,0
2010-04-20,21.6,24.5,21.5,23.8,7424,0
2010-04-21,24.3,27.5,23.9,26.5,20339,0
2010-04-22,26.7,28,25.9,27.3,12057,0
2010-04-23,27.7,28.5,26.1,26.2,4564,0
2010-04-26,26.8,28,26.5,27.2,8391,0
2010-04-27,27.4,27.4,25.5,25.7,3733,0
2010-04-28,26.6,27.3,25.8,25.9,4563,0
2010-04-29,25.9,25.9,23.9,25,5354,0
2010-04-30,24.8,26.2,23,24.3,36718,0
2010-05-03,24.2,25.6,23.7,23.7,5892,0
2010-05-04,23.6,23.6,21.3,21.3,13945,0
2010-05-05,21.6,26.6,19.5,25.3,36291,0
2010-05-06,25.7,27.5,17.5,22.8,14351,0
2010-05-07,22.5,24.9,21.6,22.1,7626,0
2010-05-10,24,24.6,21.3,22,7948,0
2010-05-11,21.3,22.3,21.3,21.6,12396,0
2010-05-12,22.3,22.4,21.6,22,14005,0
2010-05-13,21.9,22,21.7,21.9,2347,0
2010-05-14,21.9,22,21,21.5,3980,0
2010-05-17,21.7,21.9,21.1,21.9,1470,0
2010-05-18,21.9,21.9,20.6,20.6,2120,0
2010-05-19,20.6,20.6,18.8,19.3,6870,0
2010-05-20,18.3,18.9,17.7,17.7,8198,0
2010-05-21,17.7,20,17.5,19,9603,0
2010-05-24,19,19.7,17.3,17.5,6325,0
2010-05-25,17.4,17.4,15.2,17,7262,0
2010-05-26,17.2,18,15.9,17.4,3351,0
2010-05-27,17.5,17.5,16.6,17.2,2575,0
2010-05-28,16.9,17.6,16.3,17.1,3010,0
2010-06-01,17.1,17.6,16,17.6,3075,0
2010-06-02,17.4,17.8,15.1,16.6,5640,0
2010-06-03,16.4,17,15.6,16.2,4495,0
2010-06-04,15.3,15.4,14.7,14.7,6421,0
2010-06-07,14.4,14.4,13.3,13.3,2538,0
2010-06-08,13.5,15.6,13.5,15.2,8552,0
2010-06-09,15.6,16,14,14.4,7295,0
2010-06-10,14.5,15.7,14,15.1,3648,0
2010-06-11,15.8,15.8,13.7,14,2605,0
2010-06-14,14.5,14.9,14,14.3,4817,0
2010-06-15,14.2,16.1,14.2,16.1,1047,0
2010-06-16,16.1,16.1,14.5,14.6,2439,0
2010-06-17,14.8,16.1,14.8,14.9,2080,0
2010-06-18,14.5,16,14.3,16,2954,0
2010-06-21,15.8,15.8,14.6,15.5,8574,0
2010-06-22,15.3,15.3,14.1,14.1,1703,0
2010-06-23,14,14.9,14,14.3,3718,0
2010-06-24,14.5,14.5,13.1,14.2,6921,0
2010-06-25,13.9,14.7,13.6,14,4639,0
2010-06-28,15.1,15.1,13.7,13.8,12838,0
2010-06-29,13.3,14,12.6,12.9,6475,0
2010-06-30,12.8,13.9,12.7,13,20645,0
2010-07-01,13.5,13.5,12.4,13,2793,0
2010-07-02,12.9,13.1,12.5,13.1,1453,0
2010-07-06,12.5,13.3,12.2,12.3,4938,0
2010-07-07,13.8,13.8,12,12,3181,0
2010-07-08,12.3,13,11.9,12.9,130,0
2010-07-09,12.8,13.6,12.8,13.4,1523,0
2010-07-12,13.4,13.9,13.4,13.9,451,0
2010-07-13,13.7,14.6,13.7,14.4,3151,0
2010-07-14,14.3,14.7,14.3,14.7,926,0
2010-07-15,14.9,17.3,14.9,17,7526,0
2010-07-16,17.2,17.7,14.9,15.6,7297,0
2010-07-19,15.7,15.8,14.2,14.3,4049,0
2010-07-20,14.5,14.8,13.4,14.6,2570,0
2010-07-21,14.7,17.3,14.7,17,6127,0
2010-07-22,16.7,18,16.6,17.6,3290,0
2010-07-23,17.4,18.4,17.4,17.7,2107,0
2010-07-26,17.7,17.7,15.9,16.2,1036,0
2010-07-27,15.9,16.8,15.9,16.7,10250,0
2010-07-28,16.9,16.9,15.6,15.8,256,0
2010-07-29,15.7,17.3,15.3,17.3,583,0
2010-07-30,17.3,19.4,17,18.7,5174,0
2010-08-02,18.5,18.6,17,17.5,4567,0
2010-08-03,17.9,17.9,16.3,16.3,1957,0
2010-08-04,16.3,17.6,16.3,16.3,931,0
2010-08-05,16.1,18,16.1,16.5,1569,0
2010-08-06,16.2,16.6,16,16.4,547,0
2010-08-09,16.3,16.3,15.5,15.7,2870,0
2010-08-10,16,16.1,15.4,16.1,230,0
2010-08-11,15.5,15.5,13.5,14.5,2423,0
2010-08-12,13.9,16.5,13.9,14.4,834,0
2010-08-13,14.7,15.3,11.7,13.9,3824,0
2010-08-16,13.6,15.1,13,14.7,1180,0
2010-08-17,14.9,18,14.9,16.3,2850,0
2010-08-18,16,16.1,15.5,15.5,600,0
2010-08-19,15.1,16.1,15.1,16,3293,0
2010-08-20,16,16.1,15.6,16.1,2351,0
2010-08-23,16,16.1,15,15,632,0
2010-08-24,15,15.6,14,15,1668,0
2010-08-25,15,15.7,14.7,15,1363,0
2010-08-26,14.3,15.8,14.3,15,1133,0
2010-08-27,14.5,14.8,13.7,14.7,2520,0
2010-08-30,14.5,14.7,13.7,14.7,2251,0
2010-08-31,14,14.6,13.7,14.6,2450,0
2010-09-01,14.6,14.6,13.3,14.5,2451,0
2010-09-02,14.2,14.4,13.5,13.7,2815,0
2010-09-03,13.7,14.6,13.7,14.4,629,0
2010-09-07,14.1,14.4,13.4,14.2,768,0
2010-09-08,14,14.2,13,14.2,630,0
2010-09-09,14,14,14,14,70,0
2010-09-10,14,14.1,13.7,14,1539,0
2010-09-13,13.8,15.1,13.8,15.1,932,0
2010-09-14,14.3,14.9,14,14.8,1107,0
2010-09-15,14.3,14.4,13.9,14.4,1546,0
2010-09-16,13.9,14.3,13.4,13.8,953,0
2010-09-17,13.8,14.5,12.8,12.8,3445,0
2010-09-20,13,14,13,14,4565,0
2010-09-21,14.3,14.4,13.7,14.4,3057,0
2010-09-22,14.4,14.4,13.2,13.3,2221,0
2010-09-23,13.3,13.9,13,13.9,4990,0
2010-09-24,13.8,14.9,13.2,13.5,2500,0
2010-09-27,14.8,14.8,13.3,13.7,1450,0
2010-09-28,13.7,14.3,13.5,13.5,1051,0
2010-09-29,13.7,14.3,12.8,13.8,3100,0
2010-09-30,13.8,13.8,12.8,13.1,2885,0
2010-10-01,12.9,14.3,12.8,13.8,9191,0
2010-10-04,14,14,12.8,13.6,1369,0
2010-10-05,13.6,14.1,13.5,13.9,817,0
2010-10-06,13.8,14.1,13.5,14.1,2480,0
2010-10-07,14.4,14.4,13.8,13.9,1530,0
2010-10-08,14.2,14.2,13.4,13.9,2425,0
2010-10-11,13.8,14.1,13.8,14.1,1008,0
2010-10-12,14.1,14.1,13.5,13.7,2493,0
2010-10-13,13.9,14.3,13.6,14.1,1120,0
2010-10-14,14.3,14.3,13.5,13.5,2605,0
2010-10-15,13.5,14.5,13.5,13.5,3750,0
2010-10-18,13.5,13.9,13,13.8,3040,0
2010-10-19,14.1,14.1,12.5,13.4,1941,0
2010-10-20,13.4,13.9,13.4,13.4,127,0
2010-10-21,13.4,14,13.4,13.7,920,0
2010-10-22,13.6,13.6,13.1,13.2,1193,0
2010-10-25,13,13.6,12.8,13.5,980,0
2010-10-26,13.5,13.9,13.3,13.9,1575,0
2010-10-27,13.4,14,12.5,14,2564,0
2010-10-28,13.6,13.6,13,13.4,3040,0
2010-10-29,13.4,13.5,13.3,13.5,466,0
2010-11-01,13.1,14,13.1,13.5,231,0
2010-11-02,13.5,14.7,13.3,14.6,3379,0
2010-11-03,14.6,14.8,13.8,14.5,3831,0
2010-11-04,14.2,16.2,13.7,15,10340,0
2010-11-05,15.6,15.6,14,15.4,3913,0
2010-11-08,15.5,16,14.7,14.9,2361,0
2010-11-09,16,16,15.1,15.9,1988,0
2010-11-10,16,16,15.3,15.3,7674,0
2010-11-11,15.3,18,15.3,16.1,10022,0
2010-11-12,16.3,17.8,16.3,16.8,4017,0
2010-11-15,17,17.5,16.8,16.8,6610,0
2010-11-16,16.9,16.9,15,15.5,4144,0
2010-11-17,15.8,16,14.5,14.7,4654,0
2010-11-18,14.5,15,14.5,15,3491,0
2010-11-19,15,15.2,14.9,15.2,4897,0
2010-11-22,15.4,15.5,15,15.2,1875,0
2010-11-23,15.5,15.5,15,15,473,0
2010-11-24,15.3,15.3,15,15.1,2697,0
2010-11-26,15.1,15.4,14.4,14.9,1510,0
2010-11-29,14.5,16,14.5,14.5,1114,0
2010-11-30,14.4,15.3,14,14,7654,0
2010-12-01,14.2,15,14.2,14.9,2220,0
2010-12-02,15,15.2,14.5,15,3277,0
2010-12-03,15,15.1,14.7,14.8,2236,0
2010-12-06,15,15.2,14.5,14.5,1999,0
2010-12-07,14.7,15.2,14.6,14.9,4158,0
2010-12-08,15,15,14.5,14.9,3241,0
2010-12-09,15,15,14.5,14.5,230,0
2010-12-10,14.5,15.2,14.1,14.6,10952,0
2010-12-13,14.6,15.4,14.6,15,7629,0
2010-12-14,14.8,15,14.5,15,2296,0
2010-12-15,14.7,15,14.5,14.6,3390,0
2010-12-16,14.8,15.2,14.3,14.7,7475,0
2010-12-17,14.5,15.2,14,14,6642,0
2010-12-20,14.7,14.9,14,14.5,2557,0
2010-12-21,14.4,14.9,14.3,14.9,851,0
2010-12-22,14.7,15.2,14.5,15,8706,0
2010-12-23,15,15.4,14.5,14.7,7237,0
2010-12-27,14.5,15,14.2,14.9,2980,0
2010-12-28,14.7,15.7,14.4,15.5,8031,0
2010-12-29,15.3,15.7,15.1,15.3,4895,0
2010-12-30,15.4,15.8,15.4,15.6,2589,0
2010-12-31,16,16.8,15.7,16.8,3514,0
2011-01-03,16.8,17.1,16.4,16.6,3959,0
2011-01-04,17.2,18.5,17,17.2,15263,0
2011-01-05,17.1,17.9,17.1,17.5,1867,0
2011-01-06,17.4,17.5,16.7,17.4,2139,0
2011-01-07,17,17.1,16.7,16.9,2672,0
2011-01-10,16.7,16.7,15.6,15.8,4848,0
2011-01-11,15.7,16.3,15.7,15.7,1094,0
2011-01-12,16.3,16.3,15.5,15.7,755,0
2011-01-13,16,16.9,15.7,16,5049,0
2011-01-14,15.9,15.9,15.5,15.5,780,0
2011-01-18,16,16,15.1,15.6,4796,0
2011-01-19,15.8,15.8,15.2,15.5,3381,0
2011-01-20,15.5,15.5,15,15.3,1623,0
2011-01-21,15.4,15.4,14.4,15.1,2838,0
2011-01-24,15.1,15.3,14.6,15,5634,0
2011-01-25,15,15.1,14.5,14.9,1855,0
2011-01-26,14.6,15.9,14.4,15.2,1673,0
2011-01-27,14.7,15.5,14.4,15.5,450,0
2011-01-28,15.3,16,15.1,15.3,2454,0
2011-01-31,15.1,15.5,15.1,15.5,3748,0
2011-02-01,15.5,16,15.5,16,2294,0
2011-02-02,15.8,15.8,15.3,15.3,314,0
2011-02-03,15.5,15.8,15.1,15.1,2443,0
2011-02-04,15.2,16.4,15.1,15.8,2083,0
2011-02-07,15.9,16.5,15.5,16.4,1750,0
2011-02-08,15.3,16,15.3,15.6,1381,0
2011-02-09,15.9,15.9,15.1,15.7,1766,0
2011-02-10,15.7,15.7,15.1,15.4,1215,0
2011-02-11,15.8,17,15.7,16.7,13656,0
2011-02-14,17.2,18.5,17,18.1,12233,0
2011-02-15,18,18.2,17,18.1,15130,0
2011-02-16,18.5,18.8,17.7,18.1,3454,0
2011-02-18,17.9,17.9,17.5,17.6,5229,0
2011-02-22,17.2,17.5,17.1,17.2,1719,0
2011-02-23,17.2,18,16.5,16.8,3179,0
2011-02-24,16.7,17.2,16.5,16.7,501,0
2011-02-25,16.9,17,16.6,16.6,521,0
2011-02-28,16.9,16.9,16,16,2133,0
2011-03-01,16.7,16.7,16.2,16.3,160,0
2011-03-02,16.3,16.6,15.1,15.5,2624,0
2011-03-03,15.6,15.7,15.3,15.4,11356,0
2011-03-04,15.3,15.4,15.1,15.4,1582,0
2011-03-07,15.4,15.5,15,15.1,4226,0
2011-03-08,15,15.5,13.5,14.9,17045,0
2011-03-09,14.8,15.1,14.4,14.4,2024,0
2011-03-10,14.7,14.7,14.2,14.6,4821,0
2011-03-11,14.1,16,14,16,4620,0
2011-03-14,16.2,16.5,15.4,15.4,3672,0
2011-03-15,15,15.5,14.9,14.9,2078,0
2011-03-16,14.9,15.5,14.1,15.5,871,0
2011-03-17,15.5,16.5,14.9,16.5,7533,0
2011-03-18,16.5,18.5,16,17.4,27479,0
2011-03-21,17.3,18.7,17.3,18.7,9968,0
2011-03-22,17.6,18.5,17.5,17.5,7708,0
2011-03-23,17.8,18.3,17.5,18.2,10829,0
2011-03-24,18.1,20.8,17.9,18.8,8110,0
2011-03-25,19.1,19.5,18.3,18.8,6087,0
2011-03-28,19,19.1,18.4,18.5,3300,0
2011-03-29,18.5,19.7,18.5,19,7859,0
2011-03-30,19.1,19.1,18,18.3,7946,0
2011-03-31,18.7,18.7,17.5,17.7,5112,0
2011-04-01,17.8,18,17.2,17.2,4055,0
2011-04-04,17.3,17.5,16.6,16.9,3030,0
2011-04-05,17.5,17.7,16.8,17.5,11553,0
2011-04-06,17.7,17.9,17.2,17.6,5865,0
2011-04-07,17.5,19.8,17.5,19.8,11396,0
2011-04-08,19.9,19.9,18.5,18.8,9995,0
2011-04-11,18.6,19,17.8,17.8,5570,0
2011-04-12,17.9,18,17.5,17.7,2362,0
2011-04-13,17.5,18.8,17.3,18.6,13599,0
2011-04-14,18.5,20.6,17.9,20,27279,0
2011-04-15,19.9,20.3,18.8,19.9,8534,0
2011-04-18,19.8,19.8,18.5,19.1,7761,0
2011-04-19,18.7,18.8,18.3,18.8,2105,0
2011-04-20,19,24.9,19,23,80714,0
2011-04-21,23.5,26,22.5,24.1,47412,0
2011-04-25,24.3,25,22.2,24.4,29443,0
2011-04-26,24.9,24.9,23.4,24,20126,0
2011-04-27,23.6,24.4,22.8,23.8,14193,0
2011-04-28,23.5,24,22.9,23.8,7385,0
2011-04-29,23.8,23.8,22,22.3,11685,0
2011-05-02,22.9,23,22,22.7,8681,0
2011-05-03,22.8,22.9,22.3,22.6,5730,0
2011-05-04,23,24,22.5,23.1,10284,0
2011-05-05,22.7,23.5,22,22.8,7983,0
2011-05-06,22.8,22.9,21.6,22.5,6061,0
2011-05-09,22.1,23,22.1,22.6,1169,0
2011-05-10,22.5,22.7,22.2,22.3,1840,0
2011-05-11,22,22.2,21.6,21.6,3648,0
2011-05-12,21.5,22.1,21.2,21.7,2517,0
2011-05-13,21.6,21.9,21.4,21.5,2480,0
2011-05-16,21,21.6,20.4,20.9,4798,0
2011-05-17,20.9,21.4,20,20.3,27360,0
2011-05-18,20.2,20.7,19,20.5,9906,0
2011-05-19,21.3,23,20.8,22.5,7358,0
2011-05-20,22.6,23,21.6,22.7,7117,0
2011-05-23,22.4,22.7,21.9,21.9,6145,0
2011-05-24,21.5,21.5,18.5,21,10930,0
2011-05-25,20.1,21.4,20,20.7,11373,0
2011-05-26,20.3,20.9,20.3,20.9,2228,0
2011-05-27,20.4,20.6,19.4,20.2,9478,0
2011-05-31,20,20.2,18.9,19,9811,0
2011-06-01,19,19.1,17.5,18,10044,0
2011-06-02,18.5,18.9,18,18.8,19784,0
2011-06-03,18.5,18.9,18.5,18.6,1914,0
2011-06-06,19,19,17.6,17.6,5460,0
2011-06-07,17.9,18,17.3,17.8,3217,0
2011-06-08,17.2,17.5,16.7,17.3,5208,0
2011-06-09,17.5,19,16.5,19,14994,0
2011-06-10,19.3,19.3,17.9,18.3,4791,0
2011-06-13,17.9,18.1,17.4,17.8,3562,0
2011-06-14,18.1,19.3,18.1,18.4,6220,0
2011-06-15,18.1,18.8,18,18.2,3482,0
2011-06-16,18.2,18.6,18,18,4174,0
2011-06-17,18.2,18.7,17.9,18.7,4117,0
2011-06-20,18.7,18.7,17.7,17.8,1566,0
2011-06-21,18.2,18.5,18,18.2,7090,0
2011-06-22,18.6,19.3,18.4,18.6,10168,0
2011-06-23,18.4,19.4,18.3,18.5,7772,0
2011-06-24,18.3,19,17.8,18.4,9713,0
2011-06-27,18.2,18.3,17.5,18,12001,0
2011-06-28,18.4,18.4,17.2,17.6,7232,0
2011-06-29,17.8,18.3,17.1,17.9,5420,0
2011-06-30,18,18.5,16.9,16.9,7070,0
2011-07-01,17.1,17.7,16.8,17.2,7764,0
2011-07-05,17.4,18.3,17.3,17.8,11023,0
2011-07-06,17.5,18.7,17.4,18,16160,0
2011-07-07,18.1,19,18.1,18.3,11258,0
2011-07-08,18.3,18.3,17.5,17.5,7113,0
2011-07-11,17.4,18.7,17.1,18.4,9945,0
2011-07-12,18.3,18.3,17.9,18.2,6383,0
2011-07-13,18.4,20.3,18.4,18.8,17028,0
2011-07-14,18.3,19.8,17.8,18,7756,0
2011-07-15,18.2,18.4,17.7,17.9,7543,0
2011-07-18,17.8,18,17.5,17.5,10994,0
2011-07-19,18,18,16.6,17.1,17895,0
2011-07-20,17.4,17.5,16.7,17.3,9222,0
2011-07-21,17.5,17.8,17,17.2,7485,0
2011-07-22,17.5,18,17.2,17.6,8704,0
2011-07-25,17.3,18.6,17.1,18,11442,0
2011-07-26,18.4,18.5,17.5,18.2,9438,0
2011-07-27,17.8,18.1,17.2,17.3,4949,0
2011-07-28,18.8,19,17.1,17.4,8425,0
2011-07-29,17.5,18.3,17,17.3,4409,0
2011-08-01,17.5,18.2,17.4,17.7,5691,0
2011-08-02,17.6,18.1,17.2,17.6,2555,0
2011-08-03,17.2,17.5,16.5,17.1,12337,0
2011-08-04,17.2,17.3,15.6,15.6,17885,0
2011-08-05,15.6,16.4,14.8,15.9,6296,0
2011-08-08,15.9,16.1,14.5,15,7865,0
2011-08-09,15.1,15.1,13.7,13.8,12919,0
2011-08-10,14,15,12.5,15,8844,0
2011-08-11,14.5,16.4,14.2,14.8,8758,0
2011-08-12,13,16.2,13,14.9,6977,0
2011-08-15,14.9,15.1,13.6,14.5,5513,0
2011-08-16,14.6,15.7,14.4,15.1,2177,0
2011-08-17,16,16,14.7,14.9,2455,0
2011-08-18,14.8,15.2,14.3,14.6,1521,0
2011-08-19,14.7,14.7,13.2,13.7,6947,0
2011-08-22,14.3,14.3,13.6,13.6,1110,0
2011-08-23,13.9,14.2,12.2,13.6,22092,0
2011-08-24,14,14,12.2,12.9,9978,0
2011-08-25,12.9,13.9,12.6,13.9,2115,0
2011-08-26,14.7,14.7,12.7,13.5,8454,0
2011-08-29,14.8,14.8,13.5,13.7,2185,0
2011-08-30,14.5,15.2,13.7,14,10949,0
2011-08-31,13.7,14.8,13.7,14.3,5453,0
2011-09-01,14,15.2,14,14.3,3841,0
2011-09-02,14.5,14.7,13.7,14.3,3350,0
2011-09-06,14,14.6,13.5,13.5,283,0
2011-09-07,15.2,15.2,13.5,13.6,1822,0
2011-09-08,14.7,14.7,13.1,14.1,1349,0
2011-09-09,14,14.6,12.7,12.7,3620,0
2011-09-12,13,14,12.7,13.2,2282,0
2011-09-13,13.5,13.9,12.7,13.9,4040,0
2011-09-14,13.8,13.8,13.3,13.8,275,0
2011-09-15,13.9,14.7,13.7,14.5,2792,0
2011-09-16,14.4,14.7,12.8,14,4457,0
2011-09-19,13.2,13.9,13.2,13.9,2245,0
2011-09-20,14.4,14.4,13.5,13.8,394,0
2011-09-21,13.4,13.8,13.4,13.7,1322,0
2011-09-22,13.7,13.7,12.5,13.2,6413,0
2011-09-23,12.5,12.7,11.5,12.1,15694,0
2011-09-26,11.9,12.2,11,11.7,6646,0
2011-09-27,12.3,12.6,12.1,12.6,5299,0
2011-09-28,12.2,12.2,11.6,11.6,1235,0
2011-09-29,11.6,12.6,11,12,3105,0
2011-09-30,12,12.5,11.7,11.9,3903,0
2011-10-03,11.2,11.7,10.9,11.5,2020,0
2011-10-04,11,12,10.9,11.8,2275,0
2011-10-05,12,12.2,11.4,11.7,3497,0
2011-10-06,12.4,12.4,10.8,11.6,2367,0
2011-10-07,11.5,12.2,11.2,12.1,3821,0
2011-10-10,12.3,13,11.8,12.5,3740,0
2011-10-11,11.6,12.4,11.6,12.3,895,0
2011-10-12,12.5,13,11.8,12.4,1741,0
2011-10-13,11.7,12.4,11.5,11.9,680,0
2011-10-14,11.5,12,11.1,11.8,3525,0
2011-10-17,11.8,11.9,11,11.3,1125,0
2011-10-18,11.9,12,11,11.3,2703,0
2011-10-19,12,12,11,11.4,4093,0
2011-10-20,11.1,11.7,10.3,11.2,44865,0
2011-10-21,11.7,12,11.5,11.8,2751,0
2011-10-24,11.7,12.4,11.5,12.2,2506,0
2011-10-25,12.2,12.5,12.1,12.1,2199,0
2011-10-26,11.8,12.4,11.8,12.3,748,0
2011-10-27,12.5,13.3,12,13.3,2956,0
2011-10-28,13.2,14,13.2,13.9,3310,0
2011-10-31,13.6,13.9,12.7,13.2,8841,0
2011-11-01,12.4,13.8,12.2,12.6,2625,0
2011-11-02,12.5,12.7,11.6,12.2,21023,0
2011-11-03,12.2,12.7,11.8,12.2,1767,0
2011-11-04,12,12.5,12,12.5,85,0
2011-11-07,12.1,12.8,12.1,12.5,1845,0
2011-11-08,12.9,13.4,12.7,13.3,1370,0
2011-11-09,12.8,13.2,12.5,13.2,528,0
2011-11-10,12.7,13.6,12.2,13.6,4731,0
2011-11-11,14.9,16.1,13.6,14.9,29814,0
2011-11-14,14.9,15.4,14.3,15.2,7343,0
2011-11-15,15.1,15.7,14.8,15.7,3961,0
2011-11-16,15.7,17.4,15.6,17.4,34253,0
2011-11-17,17.3,17.3,16.5,16.6,9271,0
2011-11-18,17.1,17.1,16.3,17,2462,0
2011-11-21,17,17,15.1,16.2,6794,0
2011-11-22,16.9,16.9,15.7,16.3,932,0
2011-11-23,15.8,16.3,14.8,15,19696,0
2011-11-25,14.9,15,14.6,14.8,1370,0
2011-11-28,16,16,14,14.4,4637,0
2011-11-29,14.4,14.5,14.1,14.4,3399,0
2011-11-30,15.8,15.8,14,14.1,4364,0
2011-12-01,14.6,15,14.4,15,962,0
2011-12-02,15.1,15.1,14.4,14.4,2889,0
2011-12-05,14.4,15,13.7,14.5,9292,0
2011-12-06,14,14.7,14,14.7,2502,0
2011-12-07,14.5,14.6,14.3,14.4,3938,0
2011-12-08,14.2,14.6,14,14.3,1064,0
2011-12-09,14.4,14.5,14.2,14.3,2645,0
2011-12-12,14.2,14.5,14.1,14.5,2320,0
2011-12-13,14.5,14.7,13.7,14.4,2479,0
2011-12-14,13.9,14.4,13.4,14.1,5190,0
2011-12-15,14.4,14.4,13.6,13.7,1922,0
2011-12-16,13.8,14,13.5,13.6,2872,0
2011-12-19,13.7,13.9,13.2,13.3,3404,0
2011-12-20,13.4,15.1,13,14.6,13791,0
2011-12-21,14.3,14.9,14.1,14.5,1595,0
2011-12-22,14.1,14.7,14,14.3,475,0
2011-12-23,14.4,15.1,14.1,14.1,9333,0
2011-12-27,14.2,14.4,13.8,14.3,7349,0
2011-12-28,15.2,15.2,14,14.6,662,0
2011-12-29,14.1,14.3,13.7,14,8723,0
2011-12-30,14.1,14.5,13.4,13.7,5808,0
2012-01-03,14.4,14.6,13.5,14.2,2499,0
2012-01-04,14.2,14.4,13.4,14.1,3280,0
2012-01-05,14.2,14.6,13.9,14,1527,0
2012-01-06,15,15,14,14,1440,0
2012-01-09,14.1,14.1,13.6,13.6,1379,0
2012-01-10,14,14.7,13.7,13.7,3090,0
2012-01-11,14.9,14.9,13.8,14.1,1689,0
2012-01-12,13.8,14.3,13.7,14.2,290,0
2012-01-13,14,14.4,13.9,14,2761,0
2012-01-17,13.8,15,13.7,13.9,11465,0
2012-01-18,14,14.8,13.9,14,3772,0
2012-01-19,14.5,14.9,13.6,14.9,40153,0
2012-01-20,14.7,14.7,13.8,14,6929,0
2012-01-23,14,15,13.7,15,11101,0
2012-01-24,14.6,14.7,14.1,14.7,4345,0
2012-01-25,14.9,15,14.6,14.9,2360,0
2012-01-26,15.3,16,15.2,15.2,5900,0
2012-01-27,15.7,16.6,15.3,15.7,2919,0
2012-01-30,15.6,16,15.3,15.3,3116,0
2012-01-31,15.4,16.5,14.7,15.6,41918,0
2012-02-01,15.6,18.3,15.6,17.7,20891,0
2012-02-02,18.4,19,17.7,18.7,15816,0
2012-02-03,19,20.5,18.8,19.5,11545,0
2012-02-06,20,21,18.5,20,9439,0
2012-02-07,19.5,21.3,19.5,20.3,14176,0
2012-02-08,21,22,20.9,22,12710,0
2012-02-09,22,22,20.5,20.6,14001,0
2012-02-10,19,19.4,16.7,19.2,31315,0
2012-02-13,17.5,19,17.5,19,7495,0
2012-02-14,19.4,19.4,18.8,19.1,7328,0
2012-02-15,19.1,19.1,18.6,19.1,3021,0
2012-02-16,18.8,18.9,18.5,18.5,3500,0
2012-02-17,18.6,18.6,18,18.6,2740,0
2012-02-21,18.3,18.6,17.7,17.7,5895,0
2012-02-22,17.7,19,17.5,19,4693,0
2012-02-23,18.6,19.2,18.6,18.7,11539,0
2012-02-24,18.9,19.1,18.7,19.1,208,0
2012-02-27,18.9,18.9,17.7,17.9,9174,0
2012-02-28,17.9,18.5,17.2,17.7,5615,0
2012-02-29,17.3,17.8,17,17.4,1517,0
2012-03-01,17.2,17.8,16.5,17,4011,0
2012-03-02,16.8,17.1,16,16.5,875,0
2012-03-05,16.3,17.2,16.3,16.6,3950,0
2012-03-06,16.6,16.7,16,16.1,2207,0
2012-03-07,16.6,17.3,16.2,16.6,2928,0
2012-03-08,16.5,17,16.5,16.7,8582,0
2012-03-09,16.7,17.3,16.7,17,700,0
2012-03-12,17.4,17.7,17,17.5,3872,0
2012-03-13,17.3,18.2,17,17.7,4751,0
2012-03-14,18,18.3,17.7,17.7,1979,0
2012-03-15,17.7,18.5,17.7,17.7,3417,0
2012-03-16,17.7,18.3,16.8,17.7,4106,0
2012-03-19,17.6,17.6,17.1,17.2,812,0
2012-03-20,17,17.5,17,17.1,1882,0
2012-03-21,17.5,17.5,16.8,16.8,3045,0
2012-03-22,16.8,17.2,16.8,16.8,2460,0
2012-03-23,17.3,18.1,16.5,18.1,3650,0
2012-03-26,17.9,18.4,16.9,18.2,3101,0
2012-03-27,18.2,18.2,17.1,17.5,3843,0
2012-03-28,16.8,17.5,16.8,17.4,1950,0
2012-03-29,17.1,17.5,16.8,16.8,1661,0
2012-03-30,16.5,17.4,16.5,16.9,73,0
2012-04-02,16.9,17.6,16.9,17.2,500,0
2012-04-03,17.3,17.8,17,17,2841,0
2012-04-04,17.1,17.3,16.5,17.3,1308,0
2012-04-05,17.4,18,16.8,16.9,1894,0
2012-04-09,17.5,17.5,16.1,16.6,6517,0
2012-04-10,16.7,16.7,15.4,16.3,5878,0
2012-04-11,16.2,16.6,15.3,16.1,4371,0
2012-04-12,16,17.2,15.6,16.5,1554,0
2012-04-13,17.2,17.4,15.5,16,4309,0
2012-04-16,15.8,16.3,15.5,16.3,2544,0
2012-04-17,15.4,15.6,15.4,15.5,2739,0
2012-04-18,15.4,15.5,14.3,14.8,10383,0
2012-04-19,14.8,15.9,14.3,14.3,4820,0
2012-04-20,15.2,15.5,14.5,15.1,36293,0
2012-04-23,15.1,15.6,15,15.6,10772,0
2012-04-24,15.3,15.5,15.1,15.5,3652,0
2012-04-25,15.6,15.6,15.1,15.2,13787,0
2012-04-26,15.1,16,15.1,15.3,6962,0
2012-04-27,15.3,15.8,15.2,15.6,6611,0
2012-04-30,15.5,15.9,15.2,15.9,5438,0
2012-05-01,16,16,15.3,15.6,2073,0
2012-05-02,15.3,15.4,14.8,14.9,6828,0
2012-05-03,15,15.6,14.9,15.6,1778,0
2012-05-04,15.3,15.3,14.5,14.8,8824,0
2012-05-07,14.3,15.3,14,15.2,4255,0
2012-05-08,15.1,16,15,15.6,20130,0
2012-05-09,15.6,17,15.1,16.5,19646,0
2012-05-10,16,16.6,15.9,16.5,8700,0
2012-05-11,16.3,16.5,16,16.3,5321,0
2012-05-14,15.8,16.8,15.2,16.8,1349,0
2012-05-15,16.9,17,15.7,16.9,8991,0
2012-05-16,17,17,15.7,15.8,6721,0
2012-05-17,15.4,16.7,15.4,16.1,2045,0
2012-05-18,15.5,16,15.3,15.7,2765,0
2012-05-21,15.4,15.8,15.3,15.6,2076,0
2012-05-22,15.5,16,15,15.2,5389,0
2012-05-23,15,15.4,14.7,15,9881,0
2012-05-24,15.1,15.4,14.9,15.3,4290,0
2012-05-25,15.5,15.9,15,15.9,2853,0
2012-05-29,15.6,16,15.6,16,1595,0
2012-05-30,16,16.1,15.7,15.9,2460,0
2012-05-31,15.7,15.7,15,15.7,3340,0
2012-06-01,15.4,15.5,14.6,15,4013,0
2012-06-04,15,15.5,14.8,14.8,6131,0
2012-06-05,15,15.3,14.6,15.1,4200,0
2012-06-06,15.4,15.4,14.6,14.6,2786,0
2012-06-07,14.8,16,14.6,15.9,8113,0
2012-06-08,15.6,15.9,14.8,15,10242,0
2012-06-11,15.1,15.7,14.9,15.5,1179,0
2012-06-12,15,15.3,14.7,14.7,1566,0
2012-06-13,15,16,14.7,15.5,3849,0
2012-06-14,16,16,14.6,14.9,2809,0
2012-06-15,15.5,15.6,13.2,13.8,8310,0
2012-06-18,13.2,14.8,13.2,14.5,3049,0
2012-06-19,14.8,14.8,14.4,14.6,1082,0
2012-06-20,14.7,14.7,13.5,13.8,3385,0
2012-06-21,13.7,13.8,13.4,13.4,2700,0
2012-06-22,13.7,14.1,13.2,14.1,5854,0
2012-06-25,13.7,14.2,13.5,14.2,1151,0
2012-06-26,13.8,14,13.2,13.6,2654,0
2012-06-27,13.7,14.3,13.5,14.1,629,0
2012-06-28,13.5,14.4,13.3,13.7,976,0
2012-06-29,13.8,15,13.8,15,4679,0
2012-07-02,14.7,15.2,14.1,14.4,3904,0
2012-07-03,14.4,14.4,14.1,14.1,740,0
2012-07-05,14.1,15.1,14.1,14.5,3251,0
2012-07-06,14.3,14.5,14.1,14.5,780,0
2012-07-09,14.4,14.5,14.3,14.3,154,0
2012-07-10,14.3,14.3,14,14,605,0
2012-07-11,14.2,14.5,13.5,14,1805,0
2012-07-12,14,14.3,13.6,14.2,652,0
2012-07-13,14.4,14.511,14,14.4,788,0
2012-07-16,14.5,14.5,14,14.5,2030,0
2012-07-17,14,14.5,14,14.5,236,0
2012-07-18,14.5,15,13.7,13.9,4028,0
2012-07-19,14.4,14.9,14.2,14.9,12076,0
2012-07-20,14.6,14.9,14.3,14.9,531,0
2012-07-23,14.5,14.7,14.3,14.3,1730,0
2012-07-24,14.4,14.9,13.3,14.5,290,0
2012-07-25,14.4,14.4,14.2,14.2,123,0
2012-07-26,14.1,14.9,13.5,13.8,2464,0
2012-07-27,13.7,14.2,13.2,13.7,5603,0
2012-07-30,13.5,13.8,13.2,13.5,4625,0
2012-07-31,13.2,14,13.2,14,1768,0
2012-08-01,13.8,13.8,13.3,13.4,9000,0
2012-08-02,13.2,13.4,13.2,13.4,1123,0
2012-08-03,13.2,13.4,12.5,13.2,4646,0
2012-08-06,13.1,13.3,12.3,13,2532,0
2012-08-07,12.7,13,12.5,13,2099,0
2012-08-08,12.9,13,12.2,12.8,2688,0
2012-08-09,12.5,13.3,12.5,12.8,395,0
2012-08-10,13,13.4,12.5,13,420,0
2012-08-13,12.7,13.3,12.5,12.6,2785,0
2012-08-14,13,13,11.7,12.2,1745,0
2012-08-15,12.2,12.3,11.5,11.5,9474,0
2012-08-16,11.5,12.48,11.1,11.1,5984,0
2012-08-17,11.5,11.5,11.1,11.4,3340,0
2012-08-20,11.4,12.501,11.4,12.5,12813,0
2012-08-21,12.2,12.8,11.6,12.5,9988,0
2012-08-22,12.1,12.9,11.6,12.9,18452,0
2012-08-23,12.6,12.9,12.41,12.7,18317,0
2012-08-24,12.6,12.601,12.3,12.5,14399,0
2012-08-27,12.6,12.9,12.6,12.6,718,0
2012-08-28,12.6,13.1,12.6,13,2391,0
2012-08-29,12.7,13.4,12.7,13.1,2619,0
2012-08-30,13.022,13.1,12.998,13,4710,0
2012-08-31,13.4,13.8,12.8,13.3,2180,0
2012-09-04,13.5,13.5,13.2,13.4,5690,0
2012-09-05,13.2,13.2,12.5,12.6,1720,0
2012-09-06,12.6,13.2,12.6,13.2,1731,0
2012-09-07,13.1,13.8,12.8,12.8,3563,0
2012-09-10,12.7,13.79,12.4,13,4657,0
2012-09-11,13.3,13.4,12.1,13,4545,0
2012-09-12,12.3,13.3,12.3,13.3,1913,0
2012-09-13,13.5,13.5,12.9,12.9,330,0
2012-09-14,12.696,13.3,12.405,12.8,1474,0
2012-09-17,13,13.1,12.9,12.9,450,0
2012-09-18,13,13,12.5,12.6,6286,0
2012-09-19,12.5,12.7,12.5,12.7,3490,0
2012-09-20,12.3,12.746,12.3,12.5,622,0
2012-09-21,12.7,13.4,12.7,13.4,1778,0
2012-09-24,13.2,13.5,13,13,712,0
2012-09-25,13.2,13.2,12.675,13,524,0
2012-09-26,12.7,13,12.5,12.5,2497,0
2012-09-27,12.8,12.8,12.5,12.5,1443,0
2012-09-28,13.1,13.5,12.6,13.5,2380,0
2012-10-01,12.7,13.6,12.7,13.3,5022,0
2012-10-02,13,13,12.6,12.6,1405,0
2012-10-03,12.5,13.499,12.5,12.5,2548,0
2012-10-04,12.5,13.095,12.5,12.7,2030,0
2012-10-05,13,13,12.5,13,3710,0
2012-10-08,13,13,12.9,13,220,0
2012-10-09,13.3,13.3,13.1,13.1,586,0
2012-10-10,13,13.1,12.2,12.8,2119,0
2012-10-11,13.1,13.3,12.5,12.95,1380,0
2012-10-12,13,13.8,12.5,13,6996,0
2012-10-15,13.5,13.5,13,13.3,4040,0
2012-10-16,13.8,14.4,12.8,13.5,5026,0
2012-10-17,13.499,13.582,13.1,13.5,1405,0
2012-10-18,13.5,14,13.5,13.9,3082,0
2012-10-19,14.2,14.2,13.8,14.2,735,0
2012-10-22,14,14.2,14,14.2,2215,0
2012-10-23,13.8,15.5,13.8,14.9,2120,0
2012-10-24,15.3,15.7,14.5,15.4,2678,0
2012-10-25,15.8,15.8,14.7,15.5,510,0
2012-10-26,14.7,15.3,14.4,15.3,2650,0
2012-10-31,14.5,14.9,14.2,14.7,2022,0
2012-11-01,15,15.4,14.7,14.9,1175,0
2012-11-02,15,15.2,14.117,15.1,5027,0
2012-11-05,14.9,15.3,14.1,14.8,1755,0
2012-11-06,14.9,15.6,14.801,15.4,5605,0
2012-11-07,14.7,15.799,14.5,15.25,1903,0
2012-11-08,15,15.6,14.2,14.6,2833,0
2012-11-09,14.2,14.5,14,14.3,2040,0
2012-11-12,14.1,14.5,14,14.2,2297,0
2012-11-13,14.2,14.875,14,14.5,2382,0
2012-11-14,14.5,14.8,14.1,14.1,5100,0
2012-11-15,14.2,14.8,14.2,14.8,1919,0
2012-11-16,14,14.8,14,14.5,2050,0
2012-11-19,14.2,14.9,14.1,14.9,488,0
2012-11-20,14.3,14.8,14.3,14.6,513,0
2012-11-21,14.3,14.5,14.3,14.5,110,0
2012-11-26,14.9,14.9,14.2,14.2,475,0
2012-11-27,14.4,14.4,14,14.2,1789,0
2012-11-28,14.2,14.2,14,14.1,1085,0
2012-11-29,14,14.1,13.7,13.7,1451,0
2012-11-30,13.9,14.6,13.9,14.4,3558,0
2012-12-03,13.6,14.5,13.5,14.5,589,0
2012-12-04,14,14.5,13.3,14.2,2215,0
2012-12-05,14,14.6,13.5,14.6,2240,0
2012-12-06,14,14.5,14,14.5,1615,0
2012-12-07,14.5,15.4,14.5,15.4,2455,0
2012-12-10,14.6,15.4,14.6,15.4,1100,0
2012-12-11,15.5,15.601,14.601,14.701,4655,0
2012-12-12,14,14.6,13.8,14.5,9125,0
2012-12-13,13.7,14,12.5,13.7,2537,0
2012-12-14,13.3,14.1,13.1,14.1,4398,0
2012-12-17,13.752,13.752,13,13.3,3293,0
2012-12-18,13.2,13.7,13.2,13.4,4896,0
2012-12-19,13.3,14.5,13.3,13.5,2156,0
2012-12-20,13.5,13.52,13.3,13.3,1120,0
2012-12-21,13.3,13.4,13.2,13.4,3164,0
2012-12-24,12.7,13.8,12.7,13.8,1263,0
2012-12-26,13,14.2,12.7,14,2736,0
2012-12-27,13.7,14,13.3,13.7,2936,0
2012-12-28,13.5,14.1,13.5,13.8,3828,0
2012-12-31,13.8,14.2,13.5,14,5885,0
2013-01-02,13.8,14,13,13.5,13105,0
2013-01-03,13.7,14.2,13.7,13.9,660,0
2013-01-04,14.1,14.6,14,14.4,2807,0
2013-01-07,14.2,14.8,13.2,13.9,2881,0
2013-01-08,13.5,14,13.5,13.8,510,0
2013-01-09,14.1,14.1,14,14,20,0
2013-01-10,14.2,14.2,13.3,13.7,1434,0
2013-01-11,13.8,14.65,13.8,13.9,6687,0
2013-01-14,14.3,14.502,13.9,13.9,773,0
2013-01-15,14.199,14.199,13.6,13.6,1213,0
2013-01-16,14,14.4,13.9,13.9,643,0
2013-01-17,14.4,14.5,14,14,305,0
2013-01-18,14.3,14.6,13.8,13.9,1519,0
2013-01-22,14.5,15.3,13.999,14.6,2991,0
2013-01-23,14.8,15.5,13.6,13.6,5902,0
2013-01-24,15.399,15.399,13.8,13.8,2602,0
2013-01-25,13.8,14.1,13.6,13.6,3171,0
2013-01-28,14,15.3,14,14.7,4740,0
2013-01-30,15,15.2,14.3,15.2,6269,0
2013-01-31,15.2,15.9,14.3,15.8,1942,0
2013-02-01,15.9,16.499,15.5,16,1606,0
2013-02-04,16,16.5,15.8,15.9,630,0
2013-02-05,16.3,16.3,15.2,15.9,854,0
2013-02-06,15.2,15.996,14.6,15.1,2077,0
2013-02-07,15.4,15.5,15.4,15.4,210,0
2013-02-08,14.9,15.5,14.8,15.5,572,0
2013-02-11,15.6,15.6,15,15.4,5290,0
2013-02-12,15.3,16,15.3,15.9,1060,0
2013-02-13,15,16,15,15.5,3504,0
2013-02-14,15.5,16,15,16,19079,0
2013-02-15,15.7,15.7,15,15.2,5729,0
2013-02-19,15,15.7,14.8,15.6,10682,0
2013-02-20,15.9,16,14.3,15,7415,0
2013-02-21,14.6,15.1,14.6,14.8,5770,0
2013-02-22,14.6,15.1,14.2,14.5,6365,0
2013-02-25,14.5,14.7,14.3,14.3,964,0
2013-02-26,14.4,14.5,13.7,13.7,8942,0
2013-02-27,14.2,14.3,13.5,13.5,29134,0
2013-02-28,13.7,13.8,13.3,13.7,1306,0
2013-03-01,13.9,15.9,13.4,15,42489,0
2013-03-04,15.5,16,14.5,15,14865,0
2013-03-05,15.5,15.79,14.5,14.9,6024,0
2013-03-06,14.8,16,14.6,15.9,3993,0
2013-03-07,15.9,15.9,15.2,15.2,9216,0
2013-03-08,15.5,15.8,14.6,15.8,7760,0
2013-03-11,15.6,16,14.9,15.3,6088,0
2013-03-12,15,16,14.892,15.6,3199,0
2013-03-13,16,16.4,15.3,16.2,7430,0
2013-03-14,16.3,16.5,15.6,16.5,5176,0
2013-03-15,16.5,17.3,16.2,17.1,6195,0
2013-03-18,17.1,17.1,16.3,16.3,4079,0
2013-03-19,16.6,16.9,15.4,15.7,4301,0
2013-03-20,15.9,15.9,15.5,15.7,905,0
2013-03-21,15.5,15.8,15.2,15.2,4265,0
2013-03-22,15.2,15.8,14.8,15.3,4537,0
2013-03-25,15.7,15.8,15.3,15.6,5537,0
2013-03-26,15.9,16.1,15,15.9,3074,0
2013-03-27,16,16.2,15.1,15.6,1376,0
2013-03-28,15.6,16.1,15.6,15.6,3892,0
2013-04-01,15.9,16.1,15,15,1965,0
2013-04-02,15.2,15.4,15,15.2,3214,0
2013-04-03,15.5,16.199,14.7,15.8,5479,0
2013-04-04,15,15.6,14.8,15.1,2421,0
2013-04-05,15,15.5,14.3,15,7671,0
2013-04-08,15,15.3,14.5,14.7,3698,0
2013-04-09,15,15.4,14.5,15,5934,0
2013-04-10,15.2,15.5,14.6,14.6,4701,0
2013-04-11,15,15,14.6,14.8,1479,0
2013-04-12,14.8,15,14.8,14.8,3238,0
2013-04-15,14.8,15.1,14.1,14.5,11681,0
2013-04-16,14.4,14.82,14.3,14.4,2473,0
2013-04-17,14.4,14.89,14,14,12790,0
2013-04-18,14,14.5,14,14.2,39149,0
2013-04-19,14.3,14.7,13.8,14.7,2689,0
2013-04-22,15.1,15.1,13.7,14.3,6597,0
2013-04-23,14.305,14.8,14.305,14.8,7276,0
2013-04-24,15,15,14.2,14.2,3432,0
2013-04-25,14.5,14.5,14.2,14.5,2990,0
2013-04-26,14.7,15,14,14.9,2526,0
2013-04-29,14.8,14.801,14.3,14.5,4770,0
2013-04-30,14.5,14.8,14.3,14.7,1982,0
2013-05-01,14.4,14.7,14.2,14.6,2616,0
2013-05-02,14.8,14.8,14.2,14.8,8456,0
2013-05-03,14.8,15.4,14.6,15.4,19724,0
2013-05-06,15.2,15.2,14.5,14.9,7754,0
2013-05-07,14.9,15,14.7,14.8,3156,0
2013-05-08,15,15,14.6,15,4784,0
2013-05-09,15,15.5,14.6,14.6,4218,0
2013-05-10,14.7,15.7,14.7,15,19096,0
2013-05-13,14.4,14.8,14,14.1,16057,0
2013-05-14,14,14.7,13.9,14.4,9914,0
2013-05-15,14.59,14.6,13.91,14.1,11709,0
2013-05-16,13.9,14.6,13.9,14.4,1922,0
2013-05-17,15,15,13.8,14.1,28985,0
2013-05-20,13.9,14.5,13.9,14.3,1815,0
2013-05-21,14.2,14.5,14.2,14.3,1733,0
2013-05-22,14.3,15.04,14,14.4,26356,0
2013-05-23,14.499,15,14.499,15,10512,0
2013-05-24,14.9,14.9,14.7,14.7,744,0
2013-05-28,14.7,15.5,14.7,15,12258,0
2013-05-29,15.1,15.7,15.1,15.3,5788,0
2013-05-30,15.5,15.7,15,15,1421,0
2013-05-31,14.9,15.5,14.9,15.4,2603,0
2013-06-03,15.2,15.5,15.16,15.2,4377,0
2013-06-04,15.4,15.6,15.2,15.3,534,0
2013-06-05,15.6,15.7,15.2,15.4,3145,0
2013-06-06,15.1,15.7,15,15.1,1696,0
2013-06-07,15.2,15.6,14.9,15,7369,0
2013-06-10,14.9,15.2,14.801,15.2,6079,0
2013-06-11,15.3,15.9,14.806,15.9,9007,0
2013-06-12,15.9,16.6,15.8,16.3,10899,0
2013-06-13,16.3,16.3,15.6,15.7,881,0
2013-06-14,15.6,15.8,15.1,15.3,1808,0
2013-06-17,15.1,15.56,15,15,3228,0
2013-06-18,15.5,15.8,15,15.3,4182,0
2013-06-19,15,15.9,15,15.6,3726,0
2013-06-20,15,15.9,14.9,15,6745,0
2013-06-21,15.201,15.9,15.201,15.9,4704,0
2013-06-24,15.9,15.9,15.1,15.1,2790,0
2013-06-25,15.4,15.8,15.2,15.3,2034,0
2013-06-26,14.2,14.5,13.8,14.1,53334,0
2013-06-27,14,14.4,13.8,14,9958,0
2013-06-28,13.8,14.2,13.8,14.2,2984,0
2013-07-01,14,14.01,13.8,14,5071,0
2013-07-02,14.2,14.2,13.8,13.9,8994,0
2013-07-03,14.2,14.2,13.8,14.2,8833,0
2013-07-05,14.4,14.5,14.2,14.2,9724,0
2013-07-08,14.8,15,14,14.4,9482,0
2013-07-09,14,14.4,13.7,14.4,13149,0
2013-07-10,14.1,14.1,13.9,13.9,9741,0
2013-07-11,13.9,14.5,13.9,14.4,25267,0
2013-07-12,14.2,14.6,13.9,14.4,2241,0
2013-07-15,14.1,14.4,13.7,13.7,6290,0
2013-07-16,13.5,14.2,12.5,14.2,14214,0
2013-07-17,14.2,14.3,13.6,14.1,4524,0
2013-07-18,14,14.3,13.6,14.3,17686,0
2013-07-19,13.9,14.3,13.8,13.8,5097,0
2013-07-22,13.6,14.2,13.6,13.8,5445,0
2013-07-23,13.8,14.1,13.6,13.6,4159,0
2013-07-24,13.8,14,13.7,13.7,4107,0
2013-07-25,13.985,13.985,13.6,13.7,2495,0
2013-07-26,13.8,14.2,13.8,13.9,2396,0
2013-07-29,13.8,14.1,13.7,13.8,14000,0
2013-07-30,13.8,14.4,13.7,14,10525,0
2013-07-31,14,14.7,13.775,14.7,31058,0
2013-08-01,14.5,14.5,14,14,2756,0
2013-08-02,14,14.4,14,14.1,2796,0
2013-08-05,14.4,14.4,13.7,13.7,2676,0
2013-08-06,13.7,14.4,13.7,14.4,27700,0
2013-08-07,14.25,14.7,14.001,14.2,4649,0
2013-08-08,14.01,14.7,14.01,14.7,3589,0
2013-08-09,15,15,14.3,14.3,4848,0
2013-08-12,14.8,15,14.3,14.4,18115,0
2013-08-13,14.6,14.6,13.8,14.6,7808,0
2013-08-14,14,14.4,14,14.3,831,0
2013-08-15,14.4,14.6,14.1,14.5,1893,0
2013-08-16,14.4,14.6,14.4,14.6,522,0
2013-08-19,14.6,14.6,14.1,14.1,2531,0
2013-08-20,14.1,14.4,14.1,14.1,779,0
2013-08-21,14.2,14.5,14.2,14.2,2969,0
2013-08-22,14.3,14.3,13.9,13.9,4043,0
2013-08-23,14,14.1,13.9,14.1,3261,0
2013-08-26,14.1,14.9,14.1,14.6,24183,0
2013-08-27,14.7,14.8,14.2,14.2,1978,0
2013-08-28,14.4,14.698,14.2,14.2,5779,0
2013-08-29,14.499,14.499,14.2,14.2,2572,0
2013-08-30,14.4,14.8,14.4,14.4,9101,0
2013-09-03,14.9,14.9,14.4,14.4,11339,0
2013-09-04,15,15,14.4,15,6718,0
2013-09-05,15,15.4,14.63,15.4,5141,0
2013-09-06,15.3,15.3,14.8,14.8,3399,0
2013-09-09,15.1,15.1,14.15,15,4022,0
2013-09-10,14.9,15,14.6,14.6,1994,0
2013-09-11,14.8,15.8,14.5,15.4,17982,0
2013-09-12,15.1,15.6,14.3,15.1,7677,0
2013-09-13,15,15.5,14.5,15.4,6066,0
2013-09-16,15.6,15.6,14.7,14.8,2781,0
2013-09-17,14.8,15.299,14.8,15,1704,0
2013-09-18,14.8,15.2,14.4,14.8,1112,0
2013-09-19,14.5,15.4,14.5,14.8,2670,0
2013-09-20,14.8,15.4,14.8,15,2436,0
2013-09-23,14.7,15,14.4,14.7,1180,0
2013-09-24,15,15.5,14.8,15.2,4830,0
2013-09-25,15,15.1,14.901,15,10701,0
2013-09-26,15,15,14.9,15,4780,0
2013-09-27,15,15.4,14.9,15.3,1779,0
2013-09-30,14.8,15.294,14.8,15,6070,0
2013-10-01,15,15,14.6,15,7330,0
2013-10-02,15,15,14.6,14.6,820,0
2013-10-03,14.8,15,14.8,15,3400,0
2013-10-04,15,15.1,14.6,15,33380,0
2013-10-07,15,15.3,14.7,15,7760,0
2013-10-08,14.9,15.3,14.6,15.3,19890,0
2013-10-09,15.1,15.8,14.7,15.8,1590,0
2013-10-10,15.644,15.7,15.16,15.7,1712,0
2013-10-11,15.8,15.8,15.2,15.4,2844,0
2013-10-14,15.5,16.4,15.3,16.4,2019,0
2013-10-15,15.7,15.7,15.2,15.3,5291,0
2013-10-16,15.5,15.9,15.3,15.9,6590,0
2013-10-17,15.7,15.9,14.9,15.3,5250,0
2013-10-18,15.1,19,14.8,17.7,132060,0
2013-10-21,18.3,18.5,16.1,17.5,52680,0
2013-10-22,17.5,18,16.5,16.9,70140,0
2013-10-23,16.9,17.9,16,17.5,17330,0
2013-10-24,17.7,19.6,16.6,18.8,36470,0
2013-10-25,19.4,19.6,18.1,18.1,31550,0
2013-10-28,18,18.4,17,17.7,41790,0
2013-10-29,17.9,18.2,17.4,17.8,35490,0
2013-10-30,17.6,18.1,17.3,17.7,14190,0
2013-10-31,18,18,17.2,17.9,13950,0
2013-11-01,17.7,17.8,17.2,17.4,8500,0
2013-11-04,17.4,17.8,16.2,17.3,38559,0
2013-11-05,16.4,17.8,16.4,17.5,20040,0
2013-11-06,17.3,17.8,16.6,17.5,17750,0
2013-11-07,17.7,17.8,17.1,17.2,13800,0
2013-11-08,17.1,18.3,17,17.2,39790,0
2013-11-11,17.4,18,17.1,18,34275,0
2013-11-12,17.7,18,17.2,17.4,7430,0
2013-11-13,17.1,18.7,17.1,17.5,44750,0
2013-11-14,17.5,21.7,17.5,21.6,198700,0
2013-11-15,21.7,22.9,20.2,21.6,73030,0
2013-11-18,21.7,21.8,20.6,20.8,23440,0
2013-11-19,20.5,21.1,19,20.1,29529,0
2013-11-20,20.4,21,19.6,20.6,16160,0
2013-11-21,20.6,20.8,19.8,20.6,6670,0
2013-11-22,20.4,21.5,20.4,20.9,33220,0
2013-11-25,21.3,21.9,19.6,21.5,39510,0
2013-11-26,21.4,23,21,22.6,38650,0
2013-11-27,22.3,24.5,22.2,23.1,31150,0
2013-11-29,23.2,24.1,22.601,23,4258,0
2013-12-02,23.4,23.4,22.3,23,13410,0
2013-12-03,23.3,23.9,22.7,22.8,14130,0
2013-12-04,23.7,23.7,22.4,22.7,16280,0
2013-12-05,22.5,22.9,21.5,21.8,19710,0
2013-12-06,21.6,22.2,21,21.6,8330,0
2013-12-09,21.6,21.6,20.6,20.8,28340,0
2013-12-10,21.2,21.2,20.4,20.6,15020,0
2013-12-11,20.4,20.6,19,19.7,15900,0
2013-12-12,19.1,22.6,19.1,21.4,64255,0
2013-12-13,21.2,21.9,21.1,21.7,14950,0
2013-12-16,21.6,22.3,21.6,21.8,14290,0
2013-12-17,21.6,22,21,21.5,13970,0
2013-12-18,21.1,22,21,21.5,10490,0
2013-12-19,21.3,21.7,19.8,21.1,189790,0
2013-12-20,21,21.5,20.2,20.2,55290,0
2013-12-23,20.4,21,20,20.2,22520,0
2013-12-24,20.3,20.7,19.9,20.7,3453,0
2013-12-26,20.6,20.9,20,20.3,3660,0
2013-12-27,20.2,20.3,19.8,20,9780,0
2013-12-30,20.1,20.5,19.9,19.9,8200,0
2013-12-31,19.8,20.5,19.8,20.2,8940,0
2014-01-02,19.9,20.8,19.8,20.5,36143,0
2014-01-03,20.5,22,20.5,21.2,19986,0
2014-01-06,21.4,22.6,21.2,22.4,31320,0
2014-01-07,22.8,23.4,21.6,21.6,16870,0
2014-01-08,21.8,22,21.2,21.6,12820,0
2014-01-09,21.5,21.7,21.2,21.7,31270,0
2014-01-10,21.5,23.8,21.3,23.1,88610,0
2014-01-13,23.2,24.2,23,23.4,34300,0
2014-01-14,23.7,24.2,22.5,22.9,11740,0
2014-01-15,23.2,24,23,23.5,12340,0
2014-01-16,23.5,24.1,22.5,23.1,8090,0
2014-01-17,23.7,23.7,22.8,23,9500,0
2014-01-21,23.2,23.6,22.8,23.4,12190,0
2014-01-22,23.2,25.4,23,25.2,74090,0
2014-01-23,24.9,26.3,24.2,25.9,53250,0
2014-01-24,25.9,25.9,24.199,24.3,22722,0
2014-01-27,24.5,25.1,24,24,31870,0
2014-01-28,24.3,24.9,23.51,24.1,24694,0
2014-01-29,23.8,25.6,23.2,25.5,24570,0
2014-01-30,25.9,27,25.5,26.5,39280,0
2014-01-31,25.8,26.8,25.8,26.4,25055,0
2014-02-03,27,29,26.2,27.6,61097,0
2014-02-04,27.6,29.352,26.4,28.1,46942,0
2014-02-05,28.4,28.8,27.2,28,28497,0
2014-02-06,27.8,29,27.8,28.5,23919,0
2014-02-07,28.5,30.6,28.5,28.9,42987,0
2014-02-10,29.1,29.4,28.1,29.4,23516,0
2014-02-11,29,30.1,27.6,28.4,77771,0
2014-02-12,28.5,30.1,28.5,28.9,43198,0
2014-02-13,28.9,29.5,28.8,29.3,56841,0
2014-02-14,27.5,28.5,24,27.7,161393,0
2014-02-18,27.1,29.4,26.1,29.1,78558,0
2014-02-19,28.8,29,27.5,28.4,32876,0
2014-02-20,28.2,28.8,27.7,28.6,36059,0
2014-02-21,28.4,28.8,28,28.2,41331,0
2014-02-24,27.2,29.2,27.1,29.2,44263,0
2014-02-25,29,29.2,27.8,28.9,24738,0
2014-02-26,29,29.5,28.4,29.2,23558,0
2014-02-27,29,29.5,28.7,29.2,26668,0
2014-02-28,29.2,29.8,29.2,29.4,21773,0
2014-03-03,27.8,29.8,27.7,29.5,29840,0
2014-03-04,29.4,32,29.4,31,44182,0
2014-03-05,30.1,32.5,30.1,31.7,24901,0
2014-03-06,31.5,31.7,29.601,29.9,29799,0
2014-03-07,29.9,29.9,28.8,29.1,32583,0
2014-03-10,29,29,27.1,27.6,32297,0
2014-03-11,27.8,30,27.7,29.7,30308,0
2014-03-12,29.4,30,29.1,29.2,9841,0
2014-03-13,29.6,29.7,28.4,29.3,12654,0
2014-03-14,29.5,31,28.995,30.6,48538,0
2014-03-17,30.6,31,30,31,17085,0
2014-03-18,31.1,32.4,31.1,31.9,37088,0
2014-03-19,31.7,32.2,31.2,31.6,42735,0
2014-03-20,27.5,28.4,26.6,28,373234,0
2014-03-21,27.5,28.5,27,28.3,104496,0
2014-03-24,28.5,28.5,27,28,47697,0
2014-03-25,28,28.5,27.1,27.7,53474,0
2014-03-26,27.8,28.4,27.3,27.5,45610,0
2014-03-27,27.3,28.3,25.6,26,71667,0
2014-03-28,25.9,27.6,24.7,25.2,53290,0
2014-03-31,25.1,26.2,24.2,25.6,77651,0
2014-04-01,27.3,27.8,26.4,26.8,43175,0
2014-04-02,27,27.499,26.1,27,22682,0
2014-04-03,27,27,26.2,26.3,15141,0
2014-04-04,26.6,26.9,25.4,25.5,27209,0
2014-04-07,25.9,26.3,24.9,25.6,22696,0
2014-04-08,26,26.6,24.9,25.6,22732,0
2014-04-09,25.8,25.95,24.6,25.5,23070,0
2014-04-10,25.6,25.6,24.5,24.7,26218,0
2014-04-11,24.4,25,24.2,25,23832,0
2014-04-14,25.35,25.35,24.6,24.9,12476,0
2014-04-15,24.8,24.9,23.7,24.3,24114,0
2014-04-16,24.9,25.8,24.5,25.6,21701,0
2014-04-17,25.4,27.5,25.4,27.4,26160,0
2014-04-21,27.2,27.3,25.9,26.9,16639,0
2014-04-22,27.25,27.25,26.7,27,11164,0
2014-04-23,26.8,27.15,25.7,25.8,15623,0
2014-04-24,26,26,24,24.6,28879,0
2014-04-25,24.8,25,23.8,24.3,22650,0
2014-04-28,24.3,25.07,23.9,24.3,17862,0
2014-04-29,24.2,25.4,24.2,24.4,14865,0
2014-04-30,24.3,25.2,23.9,25,11683,0
2014-05-01,24.8,25.05,24.1,24.9,6530,0
2014-05-02,24.9,25.1,24.4,25,8348,0
2014-05-05,24.7,24.8,24.3,24.7,7440,0
2014-05-06,24.7,24.8,23.9,24.1,6945,0
2014-05-07,24,24.6,23.8,24.4,16472,0
2014-05-08,24.1,24.5,23.8,23.8,18620,0
2014-05-09,23.2,23.75,22,23.4,32076,0
2014-05-12,23.4,24,23.2,23.5,16670,0
2014-05-13,23.3,24.2,23,23.8,7016,0
2014-05-14,23.7,23.7,23,23.3,4427,0
2014-05-15,23.1,23.7,22.3,23.4,12734,0
2014-05-16,23.9,23.9,22.3,23.3,6534,0
2014-05-19,23,24.9,23,24.4,16963,0
2014-05-20,24.4,25.42,23.9,24.3,12486,0
2014-05-21,24.1,25.1,23.8,24.2,48736,0
2014-05-22,23.9,24,23.1,23.2,12240,0
2014-05-23,23.7,24.5,23.2,24,8195,0
2014-05-27,24.4,24.5,22.9,24.5,11757,0
2014-05-28,24.5,24.8,23.95,24,9330,0
2014-05-29,24.4,24.9,23.45,24.2,7867,0
2014-05-30,23.6,24.79,23.5,24.4,18160,0
2014-06-02,24.5,24.6,23.5,24,20018,0
2014-06-03,24.2,24.8,23.6,24.4,14713,0
2014-06-04,24.5,24.7,24.19,24.5,12309,0
2014-06-05,24,27.5,24,27.3,63318,0
2014-06-06,27.3,27.9,26.8,27.2,10298,0
2014-06-09,26.9,27.2,26,26.6,21710,0
2014-06-10,26.6,26.9,25.8,26.4,18750,0
2014-06-11,26.1,26.5,25.6,25.9,19726,0
2014-06-12,26,27.4,25.7,26.9,19006,0
2014-06-13,26.5,27.28,26.2,27,16411,0
2014-06-16,27,27,26.4,26.9,23068,0
2014-06-17,26.6,28,25.7,28,61184,0
2014-06-18,27.9,28.4,26.85,28.3,25895,0
2014-06-19,27.9,28.6,27.58,28.6,20887,0
2014-06-20,28.1,29.6,28,29.5,45142,0
2014-06-23,29.9,30.5,28.9,29.7,41302,0
2014-06-24,30,30,28.5,29.1,32514,0
2014-06-25,28.9,29.5,28.1,29,34672,0
2014-06-26,25.5,28.2,24.5,26.5,115722,0
2014-06-27,26.2,27.3,25.66,26.5,865609,0
2014-06-30,26.5,26.7,23.5,24.9,82249,0
2014-07-01,25.1,25.9,24.6,25.2,38255,0
2014-07-02,24.9,25.4,23.9,24.9,95160,0
2014-07-03,24.9,25.1,24.28,24.3,20663,0
2014-07-07,24.4,24.5,23.8,23.8,39349,0
2014-07-08,23.9,24,22.7,23.5,37279,0
2014-07-09,23.5,24,23.1,23.2,13044,0
2014-07-10,23.1,23.4,22.42,23,17036,0
2014-07-11,22.9,23.4,22.9,23,17471,0
2014-07-14,22.9,23.6,22.6,23.4,26134,0
2014-07-15,23.5,24.66,23,24.3,36075,0
2014-07-16,24.5,26.05,23.7,25.3,73503,0
2014-07-17,25.1,25.65,23.7,24.2,33072,0
2014-07-18,23.9,24.8,23.9,24.7,20481,0
2014-07-21,24.4,24.7,24,24.4,17198,0
2014-07-22,24.6,25.9,24.5,25,23343,0
2014-07-23,24.9,25.7,24.6,24.9,23395,0
2014-07-24,24.5,25.8,24.5,25.5,37193,0
2014-07-25,25.2,25.4,24.5,24.5,18549,0
2014-07-28,24.5,24.5,22.8,23.3,36294,0
2014-07-29,23.2,23.4,22.4,22.75,22580,0
2014-07-30,23,23.5,21.4,23.3,34700,0
2014-07-31,22.7,24.3,20.5,22.7,61259,0
2014-08-01,22.7,23.4,21.6,22.4,18914,0
2014-08-04,22.3,22.5,21.1,22.2,27201,0
2014-08-05,22,23,22,22.3,25600,0
2014-08-06,22.6,22.6,21.65,21.9,10348,0
2014-08-07,22,22,21,21.7,14647,0
2014-08-08,21.6,21.9,20.4,21.9,17875,0
2014-08-11,22,22.9,21.05,22.5,16707,0
2014-08-12,23.5,23.5,21.8,22.6,21872,0
2014-08-13,22.6,23.4,21.9,23.4,22378,0
2014-08-14,22.9,23.1,21.28,22,41336,0
2014-08-15,22.3,22.3,21.3,21.7,33136,0
2014-08-18,20,21.89,20,20.6,49989,0
2014-08-19,20.5,21.7,20.5,21.6,43119,0
2014-08-20,21.9,21.9,20.7,21.3,20442,0
2014-08-21,21.5,22.4,20.8,21.8,31176,0
2014-08-22,21.9,22.4,20.8,21.5,19765,0
2014-08-25,21.5,21.65,20.5,20.8,45674,0
2014-08-26,21.4,21.4,19.099,20.1,62798,0
2014-08-27,20,20.1,18.7,19.5,20789,0
2014-08-28,19.6,19.6,18.2,18.6,30758,0
2014-08-29,18.5,18.92,18.2,18.7,20343,0
2014-09-02,18.8,19,17.9,18.1,22309,0
2014-09-03,18.1,19.1,17.9,17.9,10265,0
2014-09-04,18,18.4,17.6,17.8,34666,0
2014-09-05,17.8,18.1,17.4,17.6,24918,0
2014-09-08,17.5,18,17.1,17.6,14522,0
2014-09-09,17.3,17.6,16.5,17.1,28013,0
2014-09-10,16.7,17.7,16.6,17.4,18172,0
2014-09-11,17.4,19.7,17.2,17.9,17771,0
2014-09-12,18.4,19.9,17.8,18.8,33982,0
2014-09-15,18.6,18.6,17.8,18.1,24078,0
2014-09-16,18,18.5,17.7,18.3,17460,0
2014-09-17,18.3,18.7,17.9,18.6,15073,0
2014-09-18,20.6,23.7,19.3,20,169712,0
2014-09-19,19.3,19.8,17.3,18.1,55852,0
2014-09-22,18.1,19.3,16.9,17,18786,0
2014-09-23,17,17.5,15.5,15.7,29976,0
2014-09-24,15.6,17.22,15.3,16.2,21811,0
2014-09-25,16.3,16.3,15.2,15.2,27287,0
2014-09-26,15,15.8,15,15.3,10942,0
2014-09-29,15,16,14.5,15.9,56946,0
2014-09-30,15.9,15.93,15.4,15.5,49467,0
2014-10-01,15.6,15.6,14.7,15,20349,0
2014-10-02,15,15.5,14.4,15.1,68156,0
2014-10-03,15.4,15.4,14.9,15,26355,0
2014-10-06,14.9,15.15,14.5,14.5,40243,0
2014-10-07,14.3,14.3,13.5,13.9,38421,0
2014-10-08,13.8,15.1,13.304,15,77312,0
2014-10-09,15.1,15.8,14.3,14.6,82686,0
2014-10-10,14.3,15.8,13.8,15.5,34995,0
2014-10-13,15.4,16.4,14.6,15.5,27826,0
2014-10-14,15.2,15.7,15.02,15.4,36748,0
2014-10-15,15.1,16.2,14.1,15.7,23489,0
2014-10-16,15.4,16.69,14.3,16.3,17477,0
2014-10-17,16.6,16.65,15.6,15.6,24642,0
2014-10-20,15.4,15.7,15.2,15.7,11829,0
2014-10-21,15.7,16.3,15.2,16.3,38331,0
2014-10-22,16.2,16.5,15.7,16.1,24991,0
2014-10-23,16.2,16.6,16,16.5,11870,0
2014-10-24,16.6,16.6,15.9,16.3,21641,0
2014-10-27,16.1,16.2,15.5,15.8,6751,0
2014-10-28,15.9,18.49,15.7,16.7,56949,0
2014-10-29,16.6,16.8,16.3,16.6,21452,0
2014-10-30,16.4,17.3,15.8,16.2,89387,0
2014-10-31,16.7,16.7,15.2,15.5,100161,0
2014-11-03,15.5,15.7,15.1,15.5,7707,0
2014-11-04,15.4,15.9,14.75,14.8,19987,0
2014-11-05,14.9,15.5,14.8,15.4,116478,0
2014-11-06,15.5,15.6,15,15.4,10589,0
2014-11-07,15.4,15.7,15,15.5,13182,0
2014-11-10,15.4,15.5,14.4,14.9,26430,0
2014-11-11,14.2,15.3,14.2,14.6,23863,0
2014-11-12,14.6,15.2,13.8,15,22573,0
2014-11-13,15,15.2,14.6,14.8,89263,0
2014-11-14,15.1,16.4,14.9,16.4,21692,0
2014-11-17,17.3,17.4,15.9,16.6,25718,0
2014-11-18,16.9,16.9,16.2,16.8,16452,0
2014-11-19,16.6,16.9,16.1,16.4,15716,0
2014-11-20,16.6,17.3,15.7,17.1,13047,0
2014-11-21,17.2,17.7,16.9,17,24186,0
2014-11-24,17,18.4,17,18.4,28560,0
2014-11-25,18.4,18.6,17.9,18.6,12153,0
2014-11-26,18.2,19.9,17.6,19.7,51534,0
2014-11-28,18.8,19.8,17.7,17.8,10284,0
2014-12-01,17.5,18.3,17.4,17.9,14024,0
2014-12-02,17.6,18.5,17.5,17.9,8370,0
2014-12-03,17.7,18.7,17.7,18,11929,0
2014-12-04,20,20,17.5,17.5,27276,0
2014-12-05,17.5,18.1,17.5,17.8,18043,0
2014-12-08,17.3,17.54,16.31,16.9,15154,0
2014-12-09,16.8,17.6,15.7,17.5,28259,0
2014-12-10,16.9,17.2,16.4,16.4,16852,0
2014-12-11,16.5,17,16.3,16.6,15298,0
2014-12-12,16.2,16.8,16.2,16.6,15448,0
2014-12-15,16.6,16.9,16,16,15101,0
2014-12-16,15.6,16.15,15.4,15.5,14724,0
2014-12-17,15.2,15.8,15.1,15.5,26812,0
2014-12-18,15.65,16.299,15.6,16.1,16581,0
2014-12-19,16,16.2,15.8,16.1,56488,0
2014-12-22,16.2,16.7,16,16.7,13584,0
2014-12-23,16.7,16.7,15.9,16.3,10591,0
2014-12-24,16.1,16.9,15.8,15.9,13057,0
2014-12-26,15.8,16.3,15.8,16,6303,0
2014-12-29,16.3,16.5,15.8,16.3,12249,0
2014-12-30,16.3,16.4,15.8,15.8,12307,0
2014-12-31,15.9,16.5,15.8,16.2,8333,0
2015-01-02,16.4,16.5,16.1,16.3,6476,0
2015-01-05,16.2,16.5,15.9,15.9,10260,0
2015-01-06,16,16.1,15.5,15.8,12984,0
2015-01-07,15.6,16,15.5,15.9,9630,0
2015-01-08,16.1,16.15,15.6,16,19925,0
2015-01-09,15.9,16.2,15.8,15.9,3440,0
2015-01-12,15.8,16.1,15.8,16,3414,0
2015-01-13,16.3,16.3,15.8,16,11825,0
2015-01-14,15.9,15.9,15.5,15.8,5544,0
2015-01-15,15.9,16.2,15.25,15.3,14261,0
2015-01-16,15.2,15.6,15,15.5,6446,0
2015-01-20,15.5,15.8,15.1,15.1,7694,0
2015-01-21,15.4,15.4,14.9,15.3,6626,0
2015-01-22,15.2,15.2,14.7,15,21211,0
2015-01-23,15.1,15.4,14.8,15,9273,0
2015-01-26,14.9,15.2,14.9,15.1,5524,0
2015-01-27,15,15.5,14.8,14.8,15479,0
2015-01-28,15.3,15.3,14.1,14.6,16615,0
2015-01-29,14.3,14.8,14,14.8,25454,0
2015-01-30,14.6,15.1,14.1,14.9,12957,0
2015-02-02,14.9,14.9,14.4,14.5,6634,0
2015-02-03,14.6,15.2,14.5,15.2,6644,0
2015-02-04,15.2,15.2,14.9,15,11166,0
2015-02-05,15.1,15.2,14.7,15.1,30244,0
2015-02-06,15,15.4,14.9,15.3,11173,0
2015-02-09,15.4,15.9,15,15.9,20171,0
2015-02-10,15.9,16.6,15.5,16.4,32291,0
2015-02-11,16.6,16.7,16,16,22528,0
2015-02-12,16.2,16.7,16,16.6,18168,0
2015-02-13,16.5,17.9,16.5,17.2,41012,0
2015-02-17,17.1,17.4,16.9,17.1,22936,0
2015-02-18,17,17.05,16.2,16.9,25568,0
2015-02-19,16.7,17,16.4,16.5,38995,0
2015-02-20,16.6,16.9,15.6,15.6,14556,0
2015-02-23,15.8,16.1,15.2,15.2,13949,0
2015-02-24,15.8,15.9,15,15.2,20861,0
2015-02-25,15.2,15.2,14.7,15.1,27780,0
2015-02-26,15,16,15,15.7,20363,0
2015-02-27,15.6,15.8,15.4,15.5,12943,0
2015-03-02,15.6,15.9,15.3,15.6,11130,0
2015-03-03,15.8,15.8,15.5,15.5,7910,0
2015-03-04,15.8,15.8,15.4,15.6,8370,0
2015-03-05,15.7,16.3,15.7,16.1,7220,0
2015-03-06,15.9,15.9,15.2,15.2,16020,0
2015-03-09,15.3,15.5,15.2,15.2,4560,0
2015-03-10,15.1,15.4,15.1,15.2,16880,0
2015-03-11,15.2,15.5,15.1,15.1,25460,0
2015-03-12,15.3,15.5,15.1,15.3,38960,0
2015-03-13,15.3,15.5,15.2,15.3,21030,0
2015-03-16,15.7,15.7,15.2,15.3,22280,0
2015-03-17,15.3,15.3,15.1,15.1,9560,0
2015-03-18,15.1,15.2,15,15.1,10400,0
2015-03-19,15.1,15.4,15,15.1,7110,0
2015-03-20,15.3,15.3,14.9,14.9,26310,0
2015-03-23,14.9,15.1,14.8,14.9,19340,0
2015-03-24,14.8,15.3,14.8,15.2,13900,0
2015-03-25,15.3,16,15.1,15.1,86550,0
2015-03-26,15.3,15.6,15.3,15.5,18900,0
2015-03-27,15.9,15.9,15.4,15.7,6400,0
2015-03-30,15.8,16.1,15.7,15.9,11050,0
2015-03-31,15.9,16.3,15.7,16.2,11478,0
2015-04-01,16.2,16.4,15.5,15.8,23760,0
2015-04-02,15.9,15.9,15.6,15.6,12460,0
2015-04-06,15.3,15.8,15.3,15.5,21500,0
2015-04-07,15.6,15.7,15.4,15.5,16123,0
2015-04-08,15.4,15.5,13.8,14.6,84800,0
2015-04-09,14.4,14.4,13.5,13.6,54957,0
2015-04-10,13.8,13.8,13.1,13.3,84690,0
2015-04-13,13.1,13.5,12.6,12.7,58850,0
2015-04-14,12.7,12.8,12.4,12.5,46520,0
2015-04-15,12.5,12.6,11.9,12,45693,0
2015-04-16,12,12.8,12,12.6,22722,0
2015-04-17,12.4,13.4,12.4,13.3,31690,0
2015-04-20,13.4,13.451,12.942,13.3,10733,0
2015-04-21,13.3,13.6,13,13,21694,0
2015-04-22,13,13,12.6,12.6,7339,0
2015-04-23,12,12,9,9.7,601350,0
2015-04-24,10.5,10.5,9.5,9.505,201341,0
2015-04-27,10,10,8.8,8.8,114160,0
2015-04-28,8.847,9.086,8.12,8.444,90945,0
2015-04-29,8.3,8.4,7.8,7.8,72400,0
2015-04-30,9.8,9.8,7.7,8.3,229100,0
2015-05-01,8.4,8.8,8.2,8.7,107330,0
2015-05-04,9.1,9.5,9.1,9.3,92830,0
2015-05-05,9,9,8.6,8.8,77580,0
2015-05-06,8.81,9,8.3,8.451,41611,0
2015-05-07,8.6,9,8.5,8.612,35176,0
2015-05-08,8.8,9,8.6,8.6,24650,0
2015-05-11,8.6,9.5,8.5,8.8,61910,0
2015-05-12,8.8,9.501,8.6,9.122,92418,0
2015-05-13,9,9.3,8.7,8.799,50195,0
2015-05-14,8.9,9.2,8.8,9.1,54570,0
2015-05-15,9,9.7,9,9.4,61020,0
2015-05-18,10,10,9.41,9.518,40557,0
2015-05-19,9.7,10.3,9.3,9.4,272260,0
2015-05-20,9.5,10,8.9,9.1,89910,0
2015-05-21,9,9.3,8.5,8.7,147950,0
2015-05-22,8.9,9,8.6,8.9,35240,0
2015-05-26,9.7,9.7,8.444,8.817,63790,0
2015-05-27,8.7,8.8,8.6,8.6,39950,0
2015-05-28,8.6,8.935,8.4,8.711,46997,0
2015-05-29,8.8,8.9,8.5,8.8,65860,0
2015-06-01,8.7,9.3,8.7,8.98,107666,0
2015-06-02,8.818,9.1,8.8,8.801,75717,0
2015-06-03,8.9,9.1,8.7,9,85830,0
2015-06-04,8.9,9,8.7,8.8,45080,0
2015-06-05,8.7,8.9,8.4,8.8,29680,0
2015-06-08,8.8,8.9,8.5,8.6,20050,0
2015-06-09,8.6,9,8.55,8.801,24552,0
2015-06-10,8.9,9,8.8,8.9,18595,0
2015-06-11,8.802,8.9,8.507,8.7,25692,0
2015-06-12,8.7,8.7,8.4,8.7,24300,0
2015-06-15,8.7,9,8.6,8.8,26810,0
2015-06-16,8.7,10.3,8.5,9.2,106070,0
2015-06-17,9.2,9.3,8.7,8.9,55330,0
2015-06-18,8.8,9,8.7,8.8,20470,0
2015-06-19,9,9.3,8.7,9,62100,0
2015-06-22,8.8,9,8.6,8.8,24770,0
2015-06-23,8.701,8.8,8.1,8.392,38370,0
2015-06-24,8.5,8.8,8.2,8.2,48280,0
2015-06-25,8,8.4,7.9,8.2,48370,0
2015-06-26,9.1,9.1,7.5,7.8,1060970,0
2015-06-29,8,8.3,7.5,7.5,86600,0
2015-06-30,7,7.914,6.404,7.049,72461,0
2015-07-01,6.8,7.6,6.6,7.4,30640,0
2015-07-02,6.8,7.4,6.7,6.9,25780,0
2015-07-06,6.7,7.2,6,6.1,98410,0
2015-07-07,6,6.2,5.5,5.9,101350,0
2015-07-08,5.7,5.8,5.5,5.7,99440,0
2015-07-09,5.6,6.7,5.5,6.6,35350,0
2015-07-10,6.4,7.4,6.4,7.3,58450,0
2015-07-13,7.5,7.8,6.9,7.3,42150,0
2015-07-14,7.1,7.3,6.7,7.1,24456,0
2015-07-15,7.2,7.5,6.6,7.3,24756,0
2015-07-16,7.2,7.5,6.8,7.4,44690,0
2015-07-17,7.2,7.5,7,7.3,20860,0
2015-07-20,7.1,7.5,6.8,7,21620,0
2015-07-21,6.9,7.3,6.8,6.9,8700,0
2015-07-22,6.8,6.9,6.2,6.8,14050,0
2015-07-23,6.9,7.2,6.4,6.4,13240,0
2015-07-24,6.5,7,6.4,6.7,20770,0
2015-07-27,6.6,6.7,6.2,6.5,13780,0
2015-07-28,6.6,6.7,6.3,6.6,9470,0
2015-07-29,6.5,6.7,6.3,6.6,9180,0
2015-07-30,6.8,6.8,6.1,6.4,8580,0
2015-07-31,6.4,6.6,6.3,6.3,18400,0
2015-08-03,6.43,6.65,6.141,6.5,20391,0
2015-08-04,6.3,6.6,6,6.4,47510,0
2015-08-05,6.8,6.8,6.2,6.4,23870,0
2015-08-06,6.6,6.8,6.1,6.431,21013,0
2015-08-07,6.2,6.6,6.2,6.3,15710,0
2015-08-10,6.4,6.5,6,6.3,29610,0
2015-08-11,6.115,6.381,5.9,5.992,50097,0
2015-08-12,6.3,6.4,5.7,6,10470,0
2015-08-13,5.9,6.7,5.6,6.7,76210,0
2015-08-14,6.7,7.5,6.1,7,22930,0
2015-08-17,6.7,7,6.5,6.6,49880,0
2015-08-18,7,7,6.4,6.8,21760,0
2015-08-19,6.8,7,6,6.7,43890,0
2015-08-20,6.5,6.9,6.3,6.5,8710,0
2015-08-21,6.5,6.8,6,6.2,20710,0
2015-08-24,6,6.18,5.7,5.9,16578,0
2015-08-25,6,6.3,5.8,6,17830,0
2015-08-26,6.2,6.2,5.6,5.6,18400,0
2015-08-27,5.6,6.1,5.6,5.6,16770,0
2015-08-28,5.6,6.1,5.6,5.7,11950,0
2015-08-31,5.6,5.8,5.1,5.6,23770,0
2015-09-01,5.9,5.9,5.1,5.8,15640,0
2015-09-02,5.6,6.1,5.4,5.8,3870,0
2015-09-03,5.7,6,5.4,6,5340,0
2015-09-04,5.7,5.9,5.7,5.8,2270,0
2015-09-08,5.7,5.9,5.4,5.9,5470,0
2015-09-09,5.9,6,5.5,5.5,10440,0
2015-09-10,5.5,5.59,5.301,5.35,52148,0
2015-09-11,5.3,5.4,5.1,5.2,4960,0
2015-09-14,5.4,5.5,4.7,5.3,55160,0
2015-09-15,5.3,5.6,5.3,5.5,4190,0
2015-09-16,5.3,5.8,5.3,5.5,7820,0
2015-09-17,5.2,5.7,5.2,5.3,15069,0
2015-09-18,5,5.7,5,5.7,41130,0
2015-09-21,5.8,5.8,5.2,5.6,5340,0
2015-09-22,5.5,5.9,5.2,5.2,8870,0
2015-09-23,6,6,5.213,5.705,26432,0
2015-09-24,5.3,5.7,5.3,5.5,8150,0
2015-09-25,5.9,5.9,5.3,5.7,32450,0
2015-09-28,5.5,5.7,5.001,5.161,13398,0
2015-09-29,5.3,5.5,5,5.4,6690,0
2015-09-30,5.2,5.6,5.1,5.6,9130,0
2015-10-01,5.6,5.8,5.1,5.7,4870,0
2015-10-02,5.3,5.9,5.3,5.7,4830,0
2015-10-05,5.6,5.86,5.3,5.586,5164,0
2015-10-06,5.9,5.9,5.3,5.8,9270,0
2015-10-07,5.7,5.899,5.351,5.595,6176,0
2015-10-08,5.3,6,5.3,5.6,37330,0
2015-10-09,5.8,6.7,5.7,6.3,16670,0
2015-10-12,6.4,7.001,6,6.8,27748,0
2015-10-13,6.5,7,6.3,6.6,18450,0
2015-10-14,6.7,6.9,6.1,6.2,29420,0
2015-10-15,6.2,6.2,5.9,6.2,27160,0
2015-10-16,6.9,6.9,5.8,6,23060,0
2015-10-19,5.901,6.265,5.899,5.902,21377,0
2015-10-20,5.9,6.2,5.7,6,5290,0
2015-10-21,6,6.1,5.5,5.7,6950,0
2015-10-22,5.7,5.8,5.4,5.7,10450,0
2015-10-23,6.2,6.2,5.6,5.8,2830,0
2015-10-26,5.3,5.9,5.3,5.4,15170,0
2015-10-27,5.4,5.8,5.3,5.8,52350,0
2015-10-28,5.8,5.9,5.3,5.6,8060,0
2015-10-29,5.4,6,5.3,5.3,8200,0
2015-10-30,5.7,6,5.3,5.3,18930,0
2015-11-02,5.326,5.8,5.151,5.201,18021,0
2015-11-03,5.1,5.4,4.9,5.1,47140,0
2015-11-04,4.8,5.3,4.8,4.9,61414,0
2015-11-05,4.8,4.8,4.4,4.8,37280,0
2015-11-06,4.8,5.6,4.5,5.2,22170,0
2015-11-09,5.5,5.6,5.2,5.4,20333,0
2015-11-10,5.6,5.8,5.2,5.3,43900,0
2015-11-11,5.3,5.4,4.7,5.1,62890,0
2015-11-12,5,5.4,4.6,5,9090,0
2015-11-13,4.7,5.4,4.6,4.9,11650,0
2015-11-16,4.8,5.8,4.3,4.6,15780,0
2015-11-17,3.6,4.8,3.6,4,57730,0
2015-11-18,4.1,4.6,3.7,4,13450,0
2015-11-19,4.3,4.3,3.1,3.4,184840,0
2015-11-20,3.5,4.3,3.3,3.8,88400,0
2015-11-23,3.6,4.2,3.6,3.9,8020,0
2015-11-24,4,4.3,4,4.2,25460,0
2015-11-25,4.3,4.4,3.9,4.1,28280,0
2015-11-27,4.2,4.5,4,4.5,8580,0
2015-11-30,4.5,4.5,3.6,3.8,52750,0
2015-12-01,3.8,4.48,3.8,3.899,2421,0
2015-12-02,3.9,4.5,3.9,4.084,16936,0
2015-12-03,4.1,4.4,3.6,3.65,29015,0
2015-12-04,3.6,3.8,3.5,3.6,18580,0
2015-12-07,3.5,3.9,3.5,3.5,1540,0
2015-12-08,3.5,4.5,3.5,3.705,91106,0
2015-12-09,3.8,4,3.5,3.7,16220,0
2015-12-10,3.5,3.8,3.2,3.4,54410,0
2015-12-11,3.4,3.4,3.1,3.1,24970,0
2015-12-14,3.01,3.296,2.8,2.902,27188,0
2015-12-15,3,3.1,2.6,2.8,10430,0
2015-12-16,2.7,3.3,2.7,2.9,25680,0
2015-12-17,3,3.3,2.6,2.7,18100,0
2015-12-18,2.6,2.9,2.6,2.9,14780,0
2015-12-21,3.2,3.2,2.7,2.7,17420,0
2015-12-22,2.8,2.999,2.411,2.551,33219,0
2015-12-23,2.5,2.7,2.4,2.6,51930,0
2015-12-24,2.65,2.86,2.402,2.858,7146,0
2015-12-28,2.858,2.9,2.457,2.569,34802,0
2015-12-29,2.52,2.699,2.5,2.55,95444,0
2015-12-30,2.51,2.6,2.5,2.5,41530,0
2015-12-31,2.5,3.001,2.402,2.611,48354,0
2016-01-04,2.7,3.5,2.7,2.73,55315,0
2016-01-05,2.791,3.094,2.791,2.999,5505,0
2016-01-06,2.9,3,2.55,2.601,10250,0
2016-01-07,2.6,2.852,2.45,2.776,20337,0
2016-01-08,2.98,2.98,2.5,2.699,9806,0
2016-01-11,2.7,2.7,2.45,2.68,8618,0
2016-01-12,2.62,2.679,2.5,2.5,8481,0
2016-01-13,2.7,2.7,2.4,2.498,12258,0
2016-01-14,2.201,2.699,2.151,2.699,14947,0
2016-01-15,2.6,2.7,2.202,2.5,3304,0
2016-01-19,2.4,2.7,2.4,2.6,940,0
2016-01-20,2.51,2.7,2.203,2.6,2523,0
2016-01-21,2.3,2.699,2.3,2.6,628,0
2016-01-22,2.699,2.7,2.545,2.7,6236,0
2016-01-25,2.8,3,2.508,2.9,12724,0
2016-01-26,2.96,3,2.523,2.7,55101,0
2016-01-27,2.999,3.111,2.7,2.9,9616,0
2016-01-28,2.9,3.239,2.801,3.1,4553,0
2016-01-29,3.2,3.2,2.801,2.94,12099,0
2016-02-01,2.9,3.1,2.8,3,1490,0
2016-02-02,2.9,3,2.7,2.9,2523,0
2016-02-03,2.99,3.06,2.7,2.7,7173,0
2016-02-04,3,3,2.411,2.51,7948,0
2016-02-05,2.55,2.88,2.4,2.48,8139,0
2016-02-08,2.59,2.78,1.501,2.25,20216,0
2016-02-09,2.28,2.5,2,2.163,4403,0
2016-02-10,2.6,2.7,2.2,2.389,28263,0
2016-02-11,2.48,2.5,2.4,2.4,4254,0
2016-02-12,2.59,2.59,2.4,2.401,5025,0
2016-02-16,2.33,2.4,2.04,2.35,16394,0
2016-02-17,2.4,2.5,2.21,2.35,13376,0
2016-02-18,2.351,2.351,2.15,2.15,11773,0
2016-02-19,2.48,2.5,2.275,2.3,30485,0
2016-02-22,2.3,2.429,2.252,2.4,9711,0
2016-02-23,2.9,2.9,2.152,2.152,16104,0
2016-02-24,2.7,2.7,2.3,2.3,15084,0
2016-02-25,2.5,3,2.4,2.55,14262,0
2016-02-26,2.64,2.949,2.45,2.6,15282,0
2016-02-29,2.65,2.94,2.559,2.605,28774,0
2016-03-01,2.7,2.9,2.7,2.9,18245,0
2016-03-02,2.9,2.9,2.8,2.9,13188,0
2016-03-03,2.96,3.09,2.9,3.02,12949,0
2016-03-04,2.94,3.105,2.899,3,30292,0
2016-03-07,3.2,3.201,2.511,2.999,16618,0
2016-03-08,2.999,3.098,2.901,2.95,9412,0
2016-03-09,2.9,3.199,2.9,3,13889,0
2016-03-10,2.95,3.1,2.35,2.35,4521,0
2016-03-11,2.5,3,2.5,2.95,18625,0
2016-03-14,2.95,3.2,2.9,3,11744,0
2016-03-15,2.95,3.099,2.526,2.893,14827,0
2016-03-16,3,3,2.52,2.799,25210,0
2016-03-17,3,3,2.6,2.8,33477,0
2016-03-18,2.8,2.887,2.4,2.4,24464,0
2016-03-21,2.7,3,2.4,2.55,88155,0
2016-03-22,2.55,2.55,2.251,2.291,47740,0
2016-03-23,2.38,2.496,2.101,2.263,25689,0
2016-03-24,2.37,2.4,2.02,2.307,37335,0
2016-03-28,2.37,2.491,2.203,2.38,51144,0
2016-03-29,2.3,2.531,2.1,2.3,17460,0
2016-03-30,2.3,2.5,1.901,2.151,63582,0
2016-03-31,2.258,2.46,2,2.072,31286,0
2016-04-01,2.12,2.33,2,2,23118,0
2016-04-04,2.05,2.399,2.05,2.109,32456,0
2016-04-05,2.1,2.3,2.1,2.194,38857,0
2016-04-06,2.3,2.399,2.051,2.051,49707,0
2016-04-07,2.2,2.2,1.801,2.002,38455,0
2016-04-08,1.9,2.19,1.899,2.035,28998,0
2016-04-11,2.19,2.2,2.05,2.05,22102,0
2016-04-12,2.3,2.3,2.05,2.198,55784,0
2016-04-13,2.198,2.198,2.1,2.122,16363,0
2016-04-14,2.198,2.283,2.1,2.106,14690,0
2016-04-15,2.1,2.25,2.1,2.1,21390,0
2016-04-18,2.001,2.297,2,2.26,25100,0
2016-04-19,2.3,2.3,2.2,2.2,10792,0
2016-04-20,2.2,2.2,2.09,2.171,11904,0
2016-04-21,2.1,2.171,2.006,2.03,11739,0
2016-04-22,2.131,2.131,2,2.001,7089,0
2016-04-25,2.1,2.105,1.9,1.981,16425,0
2016-04-26,1.9,2.05,1.9,1.91,16894,0
2016-04-27,1.902,2,1.85,1.851,21608,0
2016-04-28,1.8,2.15,1.8,2,20891,0
2016-04-29,2.1,2.1,1.91,1.95,35423,0
2016-05-02,1.8,2.2,1.8,2,53777,0
2016-05-03,2.1,2.1,1.95,2.026,25949,0
2016-05-04,2.2,2.68,2.01,2.66,184786,0
2016-05-05,2.7,2.7,2.152,2.152,65399,0
2016-05-06,2.211,2.211,2.05,2.081,14474,0
2016-05-09,2.1,2.1,2,2,16011,0
2016-05-10,2.01,2.09,1.51,1.6,94137,0
2016-05-11,1.65,1.94,1.65,1.6812,167190,0
2016-05-12,1.74,1.77,1.5,1.54,111375,0
2016-05-13,1.54,1.63,1.35,1.54,20047,0
2016-05-16,1.5,1.5,1.35,1.37,40726,0
2016-05-17,1.35,1.41,1.1,1.33,121061,0
2016-05-18,1.3701,1.47,1.2899,1.317,73151,0
2016-05-19,1.29,1.3,1.25,1.3,18600,0
2016-05-20,1.3,1.49,1.28,1.34,8395,0
2016-05-23,1.35,1.41,1.3,1.3207,11987,0
2016-05-24,1.4,1.4,1.2,1.36,41872,0
2016-05-25,1.34,1.39,1.264,1.3852,9500,0
2016-05-26,1.39,1.4899,1.39,1.39,40557,0
2016-05-27,1.3985,1.47,1.36,1.36,5983,0
2016-05-31,1.39,1.47,1.39,1.42,12537,0
2016-06-01,1.37,1.48,1.37,1.46,3163,0
2016-06-02,1.4,1.47,1.38,1.38,20652,0
2016-06-03,1.42,1.48,1.3215,1.35,8086,0
2016-06-06,1.36,1.43,1.35,1.37,22922,0
2016-06-07,1.469,1.47,1.37,1.38,15489,0
2016-06-08,1.39,1.94,1.35,1.55,500206,0
2016-06-09,1.56,1.68,1.5,1.51,60153,0
2016-06-10,1.4991,1.56,1.4001,1.4532,9168,0
2016-06-13,1.48,1.51,1.328,1.38,30448,0
2016-06-14,1.4,1.48,1.37,1.47,27829,0
2016-06-15,1.48,1.48,1.41,1.41,9226,0
2016-06-16,1.3722,1.46,1.3722,1.39,11170,0
2016-06-17,1.39,1.42,1.37,1.37,12250,0
2016-06-20,1.38,1.4,1.37,1.39,12558,0
2016-06-21,1.53,1.53,1.38,1.4,41239,0
2016-06-22,1.35,1.39,1.35,1.35,6435,0
2016-06-23,1.42,1.42,1.25,1.3,97788,0
2016-06-24,1.33,1.33,1.18,1.253,140867,0
2016-06-27,1.28,1.3,1.2301,1.25,46561,0
2016-06-28,1.25,1.33,1.25,1.25,56452,0
2016-06-29,1.26,1.3,1.23,1.25,34585,0
2016-06-30,1.25,1.3,1.21,1.21,124467,0
2016-07-01,1.22,1.26,1.1499,1.1601,23014,0
2016-07-05,1.16,1.19,0.9461,1.12,123073,0
2016-07-06,1.21,1.35,1.0305,1.05,216345,0
2016-07-07,1.12,1.12,0.972,1.02,19911,0
2016-07-08,0.9773,1.12,0.9462,1.09,26196,0
2016-07-11,1.09,1.18,1.09,1.18,11680,0
2016-07-12,1.05,1.25,0.95,1.18,43830,0
2016-07-13,1.16,1.2,1.13,1.15,8962,0
2016-07-14,1.15,1.25,0.9,0.9001,81805,0
2016-07-15,1.3,1.98,1.1,1.595,2891158,0
2016-07-18,1.55,1.82,1.47,1.6,649697,0
2016-07-19,1.59,1.59,1.3,1.5,162827,0
2016-07-20,1.49,1.55,1.41,1.53,59013,0
2016-07-21,1.52,2.46,1.4957,2.12,1541046,0
2016-07-22,2.1,2.25,1.9,2,248157,0
2016-07-25,1.95,2.07,1.82,1.88,73954,0
2016-07-26,1.87,1.97,1.74,1.94,87778,0
2016-07-27,1.95,2.02,1.81,2.01,60733,0
2016-07-28,2.02,2.07,1.97,1.99,32851,0
2016-07-29,1.98,1.99,1.565,1.61,243628,0
2016-08-01,1.58,1.788,1.4,1.7,147244,0
2016-08-02,1.66,1.8,1.62,1.76,47041,0
2016-08-03,1.82,1.93,1.75,1.872,69174,0
2016-08-04,1.9,2.02,1.88,1.91,72330,0
2016-08-05,1.92,1.98,1.81,1.86,154358,0
2016-08-08,1.93,2.01,1.9,1.966,64876,0
2016-08-09,1.959,1.98,1.9,1.91,22371,0
2016-08-10,1.9,1.97,1.9,1.91,7126,0
2016-08-11,1.9,1.94,1.86,1.89,14722,0
2016-08-12,1.89,2.36,1.89,2.2445,241944,0
2016-08-15,2.28,2.6846,2.25,2.4,386990,0
2016-08-16,2.4,2.6899,1.938,2,414904,0
2016-08-17,2.04,2.2,1.95,1.995,131108,0
2016-08-18,2.02,2.08,2,2.05,50129,0
2016-08-19,2.02,2.08,1.98,2.01,86789,0
2016-08-22,1.99,2.05,1.74,1.8,227014,0
2016-08-23,1.93,2,1.75,1.78,32922,0
2016-08-24,1.83,1.89,1.66,1.71,129952,0
2016-08-25,1.73,1.82,1.7,1.71,69449,0
2016-08-26,1.75,1.75,1.68,1.71,39765,0
2016-08-29,1.73,1.73,1.7,1.725,9099,0
2016-08-30,1.72,1.75,1.71,1.73,44080,0
2016-08-31,1.66,1.74,1.53,1.6,123821,0
2016-09-01,1.62,1.7,1.5652,1.6699,27171,0
2016-09-02,1.64,1.73,1.6118,1.65,15535,0
2016-09-06,1.62,1.71,1.53,1.54,39205,0
2016-09-07,1.61,1.67,1.54,1.58,16802,0
2016-09-08,1.64,1.65,1.53,1.6,80533,0
2016-09-09,1.62,1.9,1.57,1.72,194201,0
2016-09-12,1.7,1.77,1.6654,1.77,8365,0
2016-09-13,1.75,1.85,1.56,1.7,68927,0
2016-09-14,1.72,1.89,1.631,1.72,15576,0
2016-09-15,1.67,1.89,1.6624,1.74,36392,0
2016-09-16,1.72,1.85,1.6901,1.76,18638,0
2016-09-19,1.71,1.88,1.71,1.85,38241,0
2016-09-20,1.78,1.98,1.78,1.98,75265,0
2016-09-21,1.95,2.08,1.92,2.03,25278,0
2016-09-22,2,2.08,1.985,2.0525,32150,0
2016-09-23,2.04,2.3,2.02,2.15,86623,0
2016-09-26,2.12,2.3,2.12,2.2001,15141,0
2016-09-27,2.24,2.45,2.13,2.18,12170,0
2016-09-28,2.19,2.3,2.19,2.23,14705,0
2016-09-29,2.28,2.28,2.0808,2.12,19972,0
2016-09-30,2.08,2.09,1.83,2.0301,22910,0
2016-10-03,1.99,2.09,1.965,1.98,4044,0
2016-10-04,1.9704,1.9704,1.82,1.88,37039,0
2016-10-05,1.8799,1.9816,1.74,1.94,151156,0
2016-10-06,1.89,2.05,1.83,2.05,194543,0
2016-10-07,2.09,2.38,2.03,2.35,119294,0
2016-10-10,2.29,2.67,2.29,2.3,508160,0
2016-10-11,2.306,2.36,2.15,2.19,29708,0
2016-10-12,2.17,2.18,2.04,2.08,39006,0
2016-10-13,2.06,2.18,2.05,2.06,9129,0
2016-10-14,2.04,2.15,2.0101,2.09,25748,0
2016-10-17,2.07,2.14,2.0001,2.0401,41823,0
2016-10-18,2.13,2.13,1.97,1.97,39164,0
2016-10-19,2,2.05,1.73,1.8,92696,0
2016-10-20,1.85,1.95,1.63,1.94,106191,0
2016-10-21,1.9029,2.02,1.85,1.85,30987,0
2016-10-24,1.86,1.98,1.86,1.96,8421,0
2016-10-25,1.95,2,1.86,1.97,29235,0
2016-10-26,1.94,2.03,1.93,1.99,91970,0
2016-10-27,1.97,2.13,1.97,2.04,168805,0
2016-10-28,1.99,2.27,1.9043,2.13,300726,0
2016-10-31,2.05,2.2274,1.85,1.9,239180,0
2016-11-01,1.8967,1.98,1.655,1.87,63147,0
2016-11-02,1.89,1.94,1.75,1.81,24180,0
2016-11-03,1.82,1.9,1.71,1.74,8382,0
2016-11-04,1.71,1.9,1.64,1.81,29862,0
2016-11-07,1.8,1.9,1.69,1.76,4162,0
2016-11-08,1.72,1.73,1.62,1.73,43563,0
2016-11-09,1.72,1.84,1.61,1.739,32002,0
2016-11-10,1.72,1.73,1.62,1.69,40033,0
2016-11-11,1.67,1.7,1.51,1.58,68153,0
2016-11-14,1.67,1.6773,1.56,1.64,92500,0
2016-11-15,1.89,1.89,1.57,1.74,136771,0
2016-11-16,1.73,1.83,1.73,1.75,76096,0
2016-11-17,1.74,1.83,1.71,1.71,31312,0
2016-11-18,1.7,1.74,1.65,1.72,46891,0
2016-11-21,1.7,1.81,1.63,1.65,56489,0
2016-11-22,1.65,1.79,1.55,1.56,71783,0
2016-11-23,1.58,1.6,1.5601,1.58,64225,0
2016-11-25,1.59,1.6392,1.56,1.56,28492,0
2016-11-28,1.56,1.6,1.56,1.56,7110,0
2016-11-29,1.5611,1.58,1.5,1.53,44462,0
2016-11-30,1.52,1.6,1.43,1.49,74273,0
2016-12-01,1.5,1.5163,1.2,1.35,152598,0
2016-12-02,1.47,1.47,1.27,1.28,40946,0
2016-12-05,1.39,1.39,1.2536,1.3,34386,0
2016-12-06,1.28,1.5045,1.28,1.46,49572,0
2016-12-07,1.46,1.53,1.35,1.35,12093,0
2016-12-08,1.34,1.52,1.34,1.5,16893,0
2016-12-09,1.51,1.54,1.46,1.46,8994,0
2016-12-12,1.49,1.49,1.39,1.39,39374,0
2016-12-13,1.3921,1.48,1.354,1.3701,22961,0
2016-12-14,1.4,1.48,1.39,1.43,19141,0
2016-12-15,1.46,1.46,1.35,1.35,33179,0
2016-12-16,1.35,1.4,1.27,1.39,50795,0
2016-12-19,1.42,1.42,1.33,1.39,33923,0
2016-12-20,1.38,1.44,1.31,1.44,46852,0
2016-12-21,1.4,1.44,1.39,1.4,28121,0
2016-12-22,1.4,1.44,1.3458,1.4,35892,0
2016-12-23,1.4,1.48,1.38,1.42,221502,0
2016-12-27,1.4,1.44,1.33,1.4,31605,0
2016-12-28,1.4,1.44,1.37,1.4,30783,0
2016-12-29,1.39,1.43,1.36,1.38,68178,0
2016-12-30,1.39,1.45,1.38,1.44,59745,0
2017-01-03,1.41,1.42,1.39,1.39,17228,0
2017-01-04,1.42,1.44,1.38,1.38,26967,0
2017-01-05,1.38,1.43,1.3,1.3,17794,0
2017-01-06,1.3,1.33,1.23,1.26,42001,0
2017-01-09,1.26,1.32,1.2,1.29,89166,0
2017-01-10,1.29,1.37,1.29,1.35,74226,0
2017-01-11,1.39,1.93,1.3406,1.568,602719,0
2017-01-12,1.44,1.539,1.31,1.39,253537,0
2017-01-13,1.3101,1.3101,1.2,1.27,64215,0
2017-01-17,1.29,1.95,1.25,1.53,1794083,0
2017-01-18,1.45,1.46,1.27,1.3,488113,0
2017-01-19,1.32,1.321,1.23,1.27,133849,0
2017-01-20,1.27,1.5,1.27,1.3,125533,0
2017-01-23,1.3,1.32,1.25,1.3,78500,0
2017-01-24,1.3,1.33,1.2566,1.33,11632,0
2017-01-25,1.32,1.33,1.2529,1.285,15650,0
2017-01-26,1.29,1.33,1.25,1.2983,35069,0
2017-01-27,1.3,1.32,1.2601,1.3099,8570,0
2017-01-30,1.3114,1.33,1.2675,1.31,14058,0
2017-01-31,1.29,1.31,1.25,1.28,24023,0
2017-02-01,1.33,1.33,1.29,1.32,29787,0
2017-02-02,1.31,1.32,1.29,1.29,11613,0
2017-02-03,1.3,1.45,1.3,1.32,139339,0
2017-02-06,1.31,1.373,1.3,1.3,20012,0
2017-02-07,1.3001,1.36,1.245,1.2796,85791,0
2017-02-08,1.31,1.34,1.27,1.29,70148,0
2017-02-09,1.33,1.33,1.29,1.29,37450,0
2017-02-10,1.32,1.3497,1.2388,1.28,81216,0
2017-02-13,1.3,1.3245,1.24,1.25,123879,0
2017-02-14,1.31,1.34,1.23,1.34,196565,0
2017-02-15,1.6,2.17,1.51,1.69,8469030,0
2017-02-16,1.45,1.6,1.45,1.5,664929,0
2017-02-17,1.49,1.6,1.4,1.595,217605,0
2017-02-21,1.61,1.65,1.502,1.55,116602,0
2017-02-22,1.56,1.56,1.41,1.42,251676,0
2017-02-23,1.41,1.51,1.41,1.45,163356,0
2017-02-24,1.44,1.55,1.4,1.49,153963,0
2017-02-27,1.48,1.56,1.42,1.56,140278,0
2017-02-28,1.57,1.57,1.44,1.48,134546,0
2017-03-01,1.51,1.71,1.46,1.56,559299,0
2017-03-02,1.56,1.6,1.5,1.52,182125,0
2017-03-03,1.52,1.57,1.42,1.45,136734,0
2017-03-06,1.46,1.4899,1.4301,1.47,50218,0
2017-03-07,1.49,1.54,1.41,1.42,176212,0
2017-03-08,1.42,1.5,1.4001,1.45,12333,0
2017-03-09,1.44,1.48,1.41,1.42,35189,0
2017-03-10,1.4372,1.44,1.37,1.39,68842,0
2017-03-13,1.3801,1.43,1.38,1.41,50269,0
2017-03-14,1.38,1.45,1.38,1.41,12912,0
2017-03-15,1.43,1.43,1.36,1.36,65697,0
2017-03-16,1.37,1.45,1.35,1.39,60674,0
2017-03-17,1.42,1.43,1.36,1.36,44585,0
2017-03-20,1.3869,1.42,1.31,1.33,115744,0
2017-03-21,1.35,1.35,1.3,1.34,17518,0
2017-03-22,1.3115,1.35,1.29,1.3413,37507,0
2017-03-23,1.36,1.42,1.281,1.41,78599,0
2017-03-24,1.4,1.44,1.35,1.35,71185,0
2017-03-27,1.4,1.41,1.31,1.36,106769,0
2017-03-28,1.39,1.39,1.32,1.32,30942,0
2017-03-29,1.3201,1.39,1.28,1.37,57963,0
2017-03-30,1.38,1.4252,1.36,1.36,29213,0
2017-03-31,1.43,1.74,1.4224,1.55,1465736,0
2017-04-03,1.58,1.65,1.49,1.49,205159,0
2017-04-04,1.48,1.57,1.43,1.44,85150,0
2017-04-05,1.45,1.5,1.44,1.44,60861,0
2017-04-06,1.4574,1.65,1.36,1.4031,530987,0
2017-04-07,1.38,1.502,1.31,1.4,151462,0
2017-04-10,1.39,1.49,1.36,1.43,70027,0
2017-04-11,1.43,1.47,1.35,1.38,190033,0
2017-04-12,1.42,1.69,1.36,1.47,973839,0
2017-04-13,1.51,1.51,1.4,1.41,196449,0
2017-04-17,1.45,1.5,1.35,1.39,126235,0
2017-04-18,1.36,1.44,1.36,1.41,78116,0
2017-04-19,1.3935,1.57,1.39,1.51,89817,0
2017-04-20,1.5,1.5718,1.46,1.4889,95980,0
2017-04-21,1.54,1.54,1.4407,1.47,52525,0
2017-04-24,1.46,1.54,1.4401,1.53,76001,0
2017-04-25,1.54,1.56,1.49,1.5399,64568,0
2017-04-26,1.49,1.65,1.49,1.5801,183946,0
2017-04-27,1.57,1.61,1.51,1.53,72949,0
2017-04-28,1.5344,1.69,1.5344,1.67,196166,0
2017-05-01,1.67,1.83,1.64,1.72,410172,0
2017-05-02,1.72,1.92,1.72,1.9,205076,0
2017-05-03,1.86,1.8601,1.62,1.81,128794,0
2017-05-04,1.81,1.85,1.7704,1.81,13053,0
2017-05-05,1.82,1.86,1.65,1.71,92628,0
2017-05-08,1.71,1.81,1.65,1.7,50196,0
2017-05-09,1.67,1.77,1.61,1.67,87561,0
2017-05-10,1.6301,1.77,1.6,1.61,97849,0
2017-05-11,1.62,1.7,1.52,1.55,172087,0
2017-05-12,1.61,1.61,1.5,1.53,47633,0
2017-05-15,1.545,1.64,1.545,1.61,26364,0
2017-05-16,1.59,1.61,1.53,1.61,32251,0
2017-05-17,1.64,1.68,1.5914,1.61,52579,0
2017-05-18,1.6399,1.704,1.61,1.64,39142,0
2017-05-19,1.6676,1.7,1.6369,1.68,17064,0
2017-05-22,1.69,1.75,1.68,1.7107,21565,0
2017-05-23,1.71,1.79,1.691,1.71,19849,0
2017-05-24,1.72,1.75,1.68,1.69,32185,0
2017-05-25,1.69,1.71,1.68,1.7,30418,0
2017-05-26,1.7199,1.76,1.7,1.76,15932,0
2017-05-30,1.79,1.8,1.675,1.69,24109,0
2017-05-31,1.72,1.7499,1.651,1.72,33210,0
2017-06-01,1.7299,1.7706,1.68,1.69,31110,0
2017-06-02,1.7,1.79,1.65,1.6806,29434,0
2017-06-05,1.76,1.76,1.66,1.68,13841,0
2017-06-06,1.74,1.75,1.65,1.7,15186,0
2017-06-07,1.73,1.74,1.65,1.7,50196,0
2017-06-08,1.73,1.73,1.67,1.7,12615,0
2017-06-09,1.7,1.7,1.61,1.66,87757,0
2017-06-12,1.6799,1.77,1.6385,1.76,47135,0
2017-06-13,1.77,1.87,1.76,1.82,23744,0
2017-06-14,1.8,1.92,1.8,1.81,126585,0
2017-06-15,1.84,1.87,1.81,1.81,17601,0
2017-06-16,1.84,1.92,1.81,1.83,66189,0
2017-06-19,1.86,1.919,1.81,1.8599,19341,0
2017-06-20,1.83,1.9,1.77,1.77,33711,0
2017-06-21,1.77,2.05,1.77,2.03,144216,0
2017-06-22,2.03,2.03,1.911,1.95,26840,0
2017-06-23,1.97,2.0759,1.95,2.0759,51672,0
2017-06-26,2.06,2.15,2.0048,2.08,53517,0
2017-06-27,2.13,2.17,2.111,2.1627,14025,0
2017-06-28,2.2,2.39,2.15,2.26,99220,0
2017-06-29,2.34,3,2.02,2.08,203907,0
2017-06-30,1.97,1.97,1.53,1.74,390777,0
2017-07-03,1.74,1.825,1.74,1.75,65545,0
2017-07-05,1.74,1.76,1.6801,1.73,48281,0
2017-07-06,1.7,1.76,1.68,1.7101,76611,0
2017-07-07,1.675,1.71,1.66,1.68,74833,0
2017-07-10,1.68,1.68,1.63,1.64,91397,0
2017-07-11,1.6487,1.6487,1.56,1.56,45514,0
2017-07-12,1.55,1.68,1.54,1.63,209124,0
2017-07-13,1.56,1.63,1.5368,1.62,43546,0
2017-07-14,1.62,1.78,1.56,1.59,419845,0
2017-07-17,1.61,1.66,1.5601,1.63,99584,0
2017-07-18,1.6544,1.7495,1.54,1.54,103497,0
2017-07-19,1.55,1.59,1.51,1.5723,115069,0
2017-07-20,1.57,1.58,1.52,1.54,56909,0
2017-07-21,1.53,1.58,1.4885,1.54,128205,0
2017-07-24,1.48,1.53,1.46,1.49,39502,0
2017-07-25,1.5,1.61,1.5,1.53,114746,0
2017-07-26,1.53,1.5549,1.5,1.51,394880,0
2017-07-27,1.52,1.55,1.5,1.5,47977,0
2017-07-28,1.5,1.51,1.5,1.5099,27317,0
2017-07-31,1.51,1.55,1.44,1.5325,65359,0
2017-08-01,1.53,1.54,1.475,1.49,42281,0
2017-08-02,1.51,1.51,1.43,1.46,35009,0
2017-08-03,1.47,1.49,1.43,1.49,10750,0
2017-08-04,1.4399,1.49,1.4008,1.47,37405,0
2017-08-07,1.47,1.5,1.47,1.49,17964,0
2017-08-08,1.48,1.49,1.45,1.4536,15526,0
2017-08-09,1.45,1.55,1.45,1.47,61802,0
2017-08-10,1.49,1.53,1.4812,1.5,43650,0
2017-08-11,1.48,1.52,1.46,1.5,47637,0
2017-08-14,1.49,1.54,1.4621,1.52,63231,0
2017-08-15,1.51,1.51,1.41,1.4101,51966,0
2017-08-16,1.44,1.4711,1.36,1.4599,31932,0
2017-08-17,1.44,1.51,1.41,1.47,15099,0
2017-08-18,1.46,1.51,1.4042,1.45,27144,0
2017-08-21,1.44,1.53,1.43,1.45,18948,0
2017-08-22,1.48,1.5,1.46,1.48,4495,0
2017-08-23,1.48,1.53,1.45,1.455,54355,0
2017-08-24,1.48,1.52,1.45,1.52,32760,0
2017-08-25,1.51,1.54,1.41,1.54,79405,0
2017-08-28,1.53,1.56,1.4701,1.53,43810,0
2017-08-29,1.5301,1.55,1.49,1.54,48404,0
2017-08-30,1.54,1.55,1.5,1.54,26694,0
2017-08-31,1.54,1.56,1.4643,1.51,32512,0
2017-09-01,1.52,1.5277,1.5,1.51,14365,0
2017-09-05,1.5,1.51,1.47,1.5,12219,0
2017-09-06,1.5,1.53,1.48,1.53,23869,0
2017-09-07,1.5,1.52,1.48,1.505,12439,0
2017-09-08,1.5,1.5,1.41,1.48,57031,0
2017-09-11,1.46,1.5,1.4,1.5,38949,0
2017-09-12,1.5,1.5,1.485,1.5,15364,0
2017-09-13,1.49,1.5,1.46,1.48,13899,0
2017-09-14,1.48,1.5,1.48,1.48,7976,0
2017-09-15,1.5,1.5,1.47,1.48,10410,0
2017-09-18,1.48,1.5,1.47,1.47,45967,0
2017-09-19,1.48,1.5,1.48,1.49,8016,0
2017-09-20,1.5,1.5,1.49,1.49,12609,0
2017-09-21,1.48,1.5,1.4767,1.5,5656,0
2017-09-22,1.5,1.5,1.4851,1.5,14484,0
2017-09-25,1.5,1.5,1.47,1.47,3510,0
2017-09-26,1.48,1.5,1.47,1.49,33849,0
2017-09-27,1.49,1.5,1.45,1.5,3873,0
2017-09-28,1.48,1.5,1.47,1.47,2187,0
2017-09-29,1.45,1.49,1.45,1.46,12557,0
2017-10-02,1.46,1.5,1.458,1.49,32904,0
2017-10-03,1.4868,1.54,1.4799,1.48,43708,0
2017-10-04,1.47,1.5,1.45,1.46,41445,0
2017-10-05,1.45,1.4808,1.44,1.45,22409,0
2017-10-06,1.443,1.45,1.4329,1.45,12754,0
2017-10-09,1.45,1.47,1.43,1.45,9025,0
2017-10-10,1.45,1.79,1.4301,1.64,1054811,0
2017-10-11,1.64,1.72,1.35,1.36,496113,0
2017-10-12,1.42,1.42,1.3325,1.37,122590,0
2017-10-13,1.37,1.47,1.3588,1.3614,347024,0
2017-10-16,1.37,1.3752,1.322,1.35,61535,0
2017-10-17,1.33,1.4,1.3,1.3,53959,0
2017-10-18,1.3,1.34,1.11,1.22,265386,0
2017-10-19,1.21,1.42,1.1801,1.41,185333,0
2017-10-20,1.4,1.41,1.33,1.3434,42933,0
2017-10-23,1.36,1.41,1.25,1.33,22812,0
2017-10-24,1.32,1.37,1.2,1.25,164753,0
2017-10-25,1.29,1.33,1.206,1.23,195673,0
2017-10-26,1.28,1.29,1.2,1.29,29374,0
2017-10-27,1.2178,1.35,1.2127,1.25,393132,0
2017-10-30,1.23,1.3,1.18,1.21,34151,0
2017-10-31,1.2392,1.28,1.21,1.22,35182,0
2017-11-01,1.24,1.34,1.18,1.32,226683,0
2017-11-02,1.31,1.42,1.31,1.3835,75131,0
2017-11-03,1.4,1.4,1.28,1.28,41529,0
2017-11-06,1.27,1.39,1.27,1.38,16414,0
2017-11-07,1.35,1.459,1.35,1.3832,112594,0
2017-11-08,1.36,1.415,1.31,1.33,15214,0
2017-11-09,1.32,1.45,1.31,1.39,65192,0
2017-11-10,1.38,1.39,1.25,1.33,39488,0
