Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,39,40,38.6,39.4,3243,0
2005-02-28,39.5,39.9,38.1,38.5,1922,0
2005-03-01,38.1,38.1,35.9,35.9,1165,0
2005-03-02,36.5,37.3,36.4,36.6,860,0
2005-03-03,37.1,37.1,35.6,36.3,1662,0
2005-03-04,36.2,38.4,36.2,38.1,1198,0
2005-03-07,37,38,36.2,36.5,1344,0
2005-03-08,35.4,36.4,35.4,36.3,140,0
2005-03-09,36.9,38,36.9,37.9,440,0
2005-03-10,38,38.1,37.9,38.1,250,0
2005-03-11,36.4,38.5,36.3,37.9,910,0
2005-03-14,36.5,36.8,35.9,35.9,661,0
2005-03-15,36.2,37,36.1,36.6,1190,0
2005-03-16,35.5,36.4,34.1,34.4,900,0
2005-03-17,34.4,34.6,33.4,33.9,589,0
2005-03-18,32.1,34.1,32.1,32.8,2054,0
2005-03-21,32,32.4,30.5,30.6,3919,0
2005-03-22,30.1,31.2,30,30.5,1187,0
2005-03-23,30.7,32,30.7,32,644,0
2005-03-24,32.1,33.1,31.4,32.8,675,0
2005-03-28,30,32.2,30,32.1,464,0
2005-03-29,32,33,32,32.7,191,0
2005-03-30,33,33,32.6,33,824,0
2005-03-31,31.2,33,31.2,32.2,947,0
2005-04-01,34.2,34.2,33,33.4,738,0
2005-04-04,33,33.2,32.1,32.1,1087,0
2005-04-05,31.9,33,31.9,33,1260,0
2005-04-06,32.3,32.8,32.2,32.2,658,0
2005-04-07,31.9,33.8,31.9,32.6,1100,0
2005-04-08,32.1,32.2,32.1,32.2,200,0
2005-04-11,32.5,34.5,32.2,34.5,1633,0
2005-04-12,35,35.4,34.4,35,1044,0
2005-04-13,34.6,35.3,34.2,34.7,1523,0
2005-04-14,34,34.4,33.2,33.6,1500,0
2005-04-15,31,32,31,31,2207,0
2005-04-18,30.4,31.8,29.3,31.4,3180,0
2005-04-19,30.5,33.2,30.5,32.5,566,0
2005-04-20,32,33.9,32,33.1,753,0
2005-04-21,32.6,33.3,32.3,32.7,1040,0
2005-04-22,32.3,34.3,32.3,34.3,1780,0
2005-04-25,32.2,33.6,32.2,33.1,150,0
2005-04-26,32.7,32.7,32.2,32.2,160,0
2005-04-27,30.9,31.8,30.9,31.7,243,0
2005-04-28,31.8,32.2,31.2,31.5,310,0
2005-04-29,30.5,31,30.5,31,325,0
2005-05-02,30.5,31.6,30.5,31.1,952,0
2005-05-03,31.8,33.9,31.8,33.3,1170,0
2005-05-04,33.2,33.2,33.1,33.1,220,0
2005-05-06,32.9,32.9,31.5,31.6,550,0
2005-05-09,30.7,32,30.7,32,413,0
2005-05-10,31.4,31.4,31.4,31.4,20,0
2005-05-11,30.8,31.2,29.9,31.2,490,0
2005-05-12,31.2,31.3,31,31.2,240,0
2005-05-13,30.3,31,29.9,30.9,1888,0
2005-05-16,29.1,30.1,29.1,29.9,503,0
2005-05-17,29.8,30,29.5,30,600,0
2005-05-18,29,29.9,29,29.9,802,0
2005-05-19,29.2,29.7,29.1,29.5,1268,0
2005-05-20,29.2,29.4,29.2,29.4,470,0
2005-05-23,29.2,29.4,28.8,29.3,600,0
2005-05-24,28.2,29.7,28.2,29.7,609,0
2005-05-25,29.3,29.3,29.2,29.2,60,0
2005-05-26,29.3,30.6,29.2,30.3,2771,0
2005-05-27,29.7,30.1,29.3,29.3,310,0
2005-05-31,29.3,29.9,28.5,29.7,1625,0
2005-06-01,29,29.5,28.3,29.3,2778,0
2005-06-02,29.5,29.9,28.7,28.7,1990,0
2005-06-03,30.4,34.9,30.4,34,7100,0
2005-06-06,34.3,35.6,33,34.8,6334,0
2005-06-07,31.6,34.2,31.6,33,9313,0
2005-06-08,33.2,33.2,31.2,32.3,660,0
2005-06-09,32.6,32.8,31.7,31.8,540,0
2005-06-10,31,32.2,31,32.1,1855,0
2005-06-13,33.6,33.6,32,32,2013,0
2005-06-14,32.3,32.3,30.3,31.5,2721,0
2005-06-15,31.2,31.2,30.4,30.8,851,0
2005-06-16,30.2,31.5,30.2,31.3,3931,0
2005-06-17,31.3,31.5,30.7,31.5,2925,0
2005-06-20,32.6,32.6,31,31,3119,0
2005-06-21,30.6,31.5,30.5,30.7,2637,0
2005-06-22,30.7,30.7,30,30.1,2397,0
2005-06-23,29.7,30.7,29.4,29.7,4056,0
2005-06-24,29.8,30.1,28.8,29.7,3258,0
2005-06-27,29.2,29.3,29.1,29.3,1220,0
2005-06-28,30,30,28.1,28.1,2553,0
2005-06-29,28,28.8,27.6,28,9110,0
2005-06-30,27.8,28,27.3,27.7,2353,0
2005-07-01,27.1,28,27.1,28,2587,0
2005-07-05,27,29.3,27,28.5,4785,0
2005-07-06,28.5,29.3,28.5,28.6,1450,0
2005-07-07,28.7,28.7,27.5,28.6,614,0
2005-07-08,28.1,30.1,28.1,30,1040,0
2005-07-11,29.8,30.8,29.8,30.5,940,0
2005-07-12,31.7,31.7,29.8,30.6,1810,0
2005-07-13,30.4,30.4,29.7,30.3,420,0
2005-07-14,31.5,31.5,30.7,30.7,144,0
2005-07-15,30.2,30.2,29.7,29.9,400,0
2005-07-18,28.9,32.9,28.9,31.2,2970,0
2005-07-19,30.9,32.8,30.8,32.1,7231,0
2005-07-20,32.8,32.8,31,32,1195,0
2005-07-21,30.9,31.8,30.9,31.8,349,0
2005-07-22,30.9,32.2,30.5,30.7,290,0
2005-07-25,30.1,31.5,30.1,31,555,0
2005-07-26,31.1,31.2,30.1,31.2,1430,0
2005-07-27,31,31.6,30.1,30.8,1426,0
2005-07-28,32.9,32.9,30.2,30.4,513,0
2005-07-29,30.1,31.8,29.9,31,1051,0
2005-08-01,30.1,32.8,30.1,31.6,6235,0
2005-08-02,31.6,33.9,31.6,33.2,2652,0
2005-08-03,34.4,34.4,32.6,32.6,1450,0
2005-08-04,33.2,33.2,32,32.1,1130,0
2005-08-05,31.7,32,31.3,31.4,650,0
2005-08-08,31.4,32.8,30.6,30.6,250,0
2005-08-09,30.5,31,29,29,495,0
2005-08-10,28.3,29.1,27.3,28,8754,0
2005-08-11,27.2,28,27.2,27.6,6075,0
2005-08-12,27.3,28.3,26.4,27,1612,0
2005-08-15,27.5,28.2,27.5,28.2,2069,0
2005-08-16,27.5,28,27.5,28,628,0
2005-08-17,27.2,27.9,26.8,27.3,650,0
2005-08-18,26.9,27,26.9,27,130,0
2005-08-19,26.9,27.3,26.9,27.3,400,0
2005-08-22,26.9,26.9,26.6,26.6,244,0
2005-08-23,26.4,27.5,26.4,26.7,1020,0
2005-08-24,26.2,29,26.2,29,2199,0
2005-08-25,28.2,28.8,27,28.2,905,0
2005-08-26,27.3,27.5,26.5,27.1,840,0
2005-08-29,27.1,27.1,27.1,27.1,31,0
2005-08-30,27.1,27.1,27,27,304,0
2005-08-31,26.2,27.4,26.2,27.3,530,0
2005-09-01,26.5,27.8,26.5,27,1117,0
2005-09-02,26.1,29.4,26.1,28.1,3683,0
2005-09-06,27.6,28.6,27.5,28.6,238,0
2005-09-07,27.7,28.6,27.5,28.6,979,0
2005-09-08,28,28,27.6,27.6,160,0
2005-09-09,29,29.3,28.6,28.6,620,0
2005-09-12,27.1,29.2,27.1,29.2,246,0
2005-09-13,29.2,29.2,28.2,28.2,60,0
2005-09-14,27.4,28.7,26.9,28,135,0
2005-09-15,27.5,27.5,26.8,27,460,0
2005-09-16,29,29,27,27.1,1477,0
2005-09-19,29,29,27.8,27.8,641,0
2005-09-20,27.7,27.7,27,27.1,339,0
2005-09-21,29.5,29.5,26.6,28.7,746,0
2005-09-22,27.5,27.5,27.5,27.5,340,0
2005-09-23,27.4,29.3,27.4,28.7,1230,0
2005-09-26,28.5,28.5,28.1,28.2,442,0
2005-09-27,28.3,28.3,28.3,28.3,600,0
2005-09-28,28.3,28.3,28,28,124,0
2005-09-29,28,28.3,27.3,27.5,1137,0
2005-09-30,26.2,28.4,26.2,26.6,1655,0
2005-10-03,26.6,26.9,26.1,26.6,1732,0
2005-10-04,27.2,27.2,26.6,26.6,118,0
2005-10-05,28,28,26.3,26.4,363,0
2005-10-06,26.5,26.8,26.5,26.6,120,0
2005-10-07,26.6,27.5,26.6,26.9,1133,0
2005-10-10,25.8,26.7,25.8,26.5,730,0
2005-10-11,27,27.1,27,27,518,0
2005-10-12,28.9,31.7,28.9,30.3,3048,0
2005-10-13,30.2,30.2,29.1,29.4,1784,0
2005-10-14,29.2,30.1,29.1,29.9,405,0
2005-10-17,29,30.5,29,30.5,142,0
2005-10-18,29.6,30.3,29.6,30.3,120,0
2005-10-19,29.8,29.8,29,29.7,500,0
2005-10-20,29,30.3,28.5,28.7,487,0
2005-10-21,29.9,30,29.9,30,150,0
2005-10-24,28.5,29.3,27.7,28.4,1173,0
2005-10-25,28.8,28.8,28.8,28.8,50,0
2005-10-26,27.1,28.6,27.1,28.2,540,0
2005-10-27,28,28,27.6,28,304,0
2005-10-28,28,28,28,28,50,0
2005-10-31,28,28,26.9,28,460,0
2005-11-01,28,28,27.6,28,773,0
2005-11-02,28.7,28.7,27.3,27.6,359,0
2005-11-03,27.8,28.4,27.8,28.4,240,0
2005-11-04,28,28.1,27,28,629,0
2005-11-07,27,27.5,27,27.5,501,0
2005-11-08,26.6,29.1,26.6,28.1,162,0
2005-11-09,27.1,28.3,26.4,27.9,1205,0
2005-11-10,27.5,28.8,26.7,28.8,715,0
2005-11-11,30.1,30.1,27.6,28.5,586,0
2005-11-14,26.9,28.4,26.9,27.1,867,0
2005-11-15,25.2,27.3,25.2,27.3,1440,0
2005-11-16,26.6,27.3,25.9,26.5,241,0
2005-11-17,25.8,27.3,25.6,26.3,1320,0
2005-11-18,25.1,27.3,25.1,27.3,1206,0
2005-11-21,26.4,27.1,26.4,27,331,0
2005-11-22,26.1,27,26.1,26.6,160,0
2005-11-23,26.5,27.1,26.5,26.5,176,0
2005-11-25,26.1,27.7,25.5,26.1,584,0
2005-11-28,26.2,27.4,25.7,27,361,0
2005-11-29,26.1,26.7,26,26.7,323,0
2005-11-30,26.1,27,26.1,27,1368,0
2005-12-01,27.8,27.8,26.1,26.5,1070,0
2005-12-02,26.1,26.5,26.1,26.5,250,0
2005-12-05,27,27,26.3,26.8,1349,0
2005-12-06,26.9,27.6,26.9,27.5,1197,0
2005-12-07,28,28.6,27.7,28.6,2080,0
2005-12-08,28,28.9,27.5,28.9,473,0
2005-12-09,29,29,28.2,28.2,429,0
2005-12-12,29,29.5,29,29.1,2508,0
2005-12-13,29.8,29.8,29.5,29.5,310,0
2005-12-14,29.9,30.3,29.8,29.9,598,0
2005-12-15,29.1,30.2,29.1,29.9,2586,0
2005-12-16,29.1,31,29.1,30.2,890,0
2005-12-19,30.4,31.5,30.4,31,2162,0
2005-12-20,30.1,33,30.1,32,2862,0
2005-12-21,32,33,32,32.9,621,0
2005-12-22,33,33.2,32,32,1495,0
2005-12-23,31.5,33.8,31.5,32.6,251,0
2005-12-27,31.8,34.3,31.8,32.9,5307,0
2005-12-28,32.5,34.4,32.5,32.8,1243,0
2005-12-29,33.4,34.2,33.2,34.2,336,0
2005-12-30,32.6,34.2,32,34.2,533,0
2006-01-03,35.2,36.9,34.5,36.9,4821,0
2006-01-04,36.4,36.7,35.7,35.7,1294,0
2006-01-05,35.8,37,35.8,37,822,0
2006-01-06,37.3,37.3,36.5,36.5,840,0
2006-01-09,37.9,39,37.7,38.4,2595,0
2006-01-10,38.4,39,37.7,38.6,1922,0
2006-01-11,37.5,37.5,35.8,36.3,698,0
2006-01-12,35.7,37.9,35.6,37.4,1326,0
2006-01-13,36,36,35.3,35.8,650,0
2006-01-17,35,35,32.3,33.3,1568,0
2006-01-18,33,33,32.2,32.7,220,0
2006-01-19,34.6,34.6,32.2,33.5,1064,0
2006-01-20,32.5,35.3,32.4,33.8,5346,0
2006-01-23,33.8,34,33.8,34,540,0
2006-01-24,34,34,33.8,34,219,0
2006-01-25,32.6,33.7,32.6,33.5,599,0
2006-01-26,33,34.6,33,33,156,0
2006-01-27,32.6,32.6,32.3,32.3,588,0
2006-01-30,32.4,33.8,32.4,33.8,467,0
2006-01-31,32.5,35,32.5,35,1055,0
2006-02-01,33.2,34.1,32.8,34.1,429,0
2006-02-02,32.2,33.3,32.2,32.3,190,0
2006-02-03,32.9,39,32.9,33.2,1215,0
2006-02-06,33.4,33.4,32.5,32.5,320,0
2006-02-07,32.2,32.3,32.2,32.2,396,0
2006-02-08,34.3,34.3,32.7,33.6,808,0
2006-02-09,33.3,33.6,32.3,32.3,164,0
2006-02-10,32.2,32.2,31.1,31.6,675,0
2006-02-13,31,32.7,31,32.3,476,0
2006-02-14,31.4,32.8,30.6,31.9,857,0
2006-02-15,31.7,32.5,30.8,32.4,530,0
2006-02-16,31,31.7,29.6,31.6,2331,0
2006-02-17,30.6,31.4,30.6,31.3,1020,0
2006-02-21,31.5,31.5,31.2,31.2,20,0
2006-02-22,30.2,30.7,29.9,29.9,291,0
2006-02-23,32.9,32.9,29.1,29.1,1482,0
2006-02-24,28.6,31.2,28.6,31.2,1074,0
2006-02-27,30.4,33.3,30.4,33.3,786,0
2006-02-28,35,35,32.5,34.4,1318,0
2006-03-01,34.3,34.5,31.9,34.5,807,0
2006-03-02,34.5,34.5,33.7,33.9,177,0
2006-03-03,33.9,34.8,33.9,34.2,617,0
2006-03-06,34.5,35,34.5,34.9,110,0
2006-03-07,33.9,33.9,32,33.1,1408,0
2006-03-08,34.4,34.4,33.3,33.3,123,0
2006-03-09,32.1,33,31.8,32.5,610,0
2006-03-10,33.5,34.7,32,34.7,59,0
2006-03-13,35,35,32.7,32.8,2175,0
2006-03-14,31.3,33.5,31.3,32.1,329,0
2006-03-15,31.3,34.9,31.3,34.9,920,0
2006-03-16,33,35,33,34,687,0
2006-03-17,31.4,34.9,31.4,34.9,576,0
2006-03-20,33.9,34.4,33,33.1,371,0
2006-03-21,32.1,33.6,32.1,32.9,199,0
2006-03-22,30.7,33.3,30.7,33.3,2469,0
2006-03-23,33,33.7,33,33.7,550,0
2006-03-24,32.1,33.7,32.1,33,966,0
2006-03-27,31.9,34.5,31.9,33.4,4258,0
2006-03-28,33.5,34.4,32.2,33.8,3189,0
2006-03-29,34,35,33.5,34.3,2422,0
2006-03-30,34,34.8,33.8,34.5,353,0
2006-03-31,34.7,35,34.3,35,1315,0
2006-04-03,34.8,35,33,33,2548,0
2006-04-04,31.9,34.4,31.9,34.4,555,0
2006-04-05,33.4,34.4,32.7,33.2,332,0
2006-04-06,32.4,34,32.4,33.2,825,0
2006-04-07,33.6,34.5,31,31,4672,0
2006-04-10,31.4,34.4,30.3,33.1,1524,0
2006-04-11,33.7,33.7,31.7,33,603,0
2006-04-12,33.4,33.9,32.1,32.6,580,0
2006-04-13,34.2,34.2,32.4,33.2,342,0
2006-04-17,33.4,34.9,31.8,33,6248,0
2006-04-18,32.1,34.4,32.1,34.1,1911,0
2006-04-19,35,35,34.1,34.6,1515,0
2006-04-20,34.3,35.9,34.3,35,1790,0
2006-04-21,34.7,37.1,34.7,37,4611,0
2006-04-24,37.1,39.4,37.1,39,2734,0
2006-04-25,38.2,38.9,37.9,38.3,1874,0
2006-04-26,37.5,38.1,37.1,38,1214,0
2006-04-27,37,38.3,37,37.8,392,0
2006-04-28,37.6,38.3,37.6,37.7,130,0
2006-05-01,37,38.3,37,37.4,194,0
2006-05-02,35.2,37.9,35.2,37.9,1189,0
2006-05-03,38.3,38.3,36.2,37.5,268,0
2006-05-04,38.3,38.3,35.9,36.6,550,0
2006-05-05,35.7,36.6,35.7,36.5,949,0
2006-05-08,35.4,36.5,35.2,36.5,300,0
2006-05-09,35.4,35.9,35.3,35.3,486,0
2006-05-10,34.2,36,34.2,36,484,0
2006-05-11,34,35.9,34,34.9,528,0
2006-05-12,34,35.4,34,35.4,223,0
2006-05-15,34,34.4,32.1,33.2,5745,0
2006-05-16,31.3,32.8,31.3,32.5,1685,0
2006-05-17,33,34,31.3,32.6,2624,0
2006-05-18,30.6,32.8,30.6,32.8,5485,0
2006-05-19,31,32.5,31,32,1681,0
2006-05-22,31.8,32.2,31.8,32.1,4155,0
2006-05-23,31.5,32.3,30.7,32.1,1700,0
2006-05-24,31.1,32.1,31,31.1,191,0
2006-05-25,31.1,31.9,31.1,31.9,62,0
2006-05-26,32,32.5,32,32,602,0
2006-05-30,31.5,31.5,31.5,31.5,10,0
2006-05-31,30.5,31.7,30.5,31.1,240,0
2006-06-01,30.3,31.2,30.3,31,995,0
2006-06-02,30.2,31.1,30.2,31,167,0
2006-06-05,30,30.6,30,30.6,69,0
2006-06-06,30.5,31.1,30.5,30.5,925,0
2006-06-07,31.2,31.2,30.5,30.5,326,0
2006-06-08,30.5,30.5,29.1,29.1,2876,0
2006-06-09,27.9,30.8,27.9,30,2486,0
2006-06-12,30,30,29.1,29.1,908,0
2006-06-13,29.6,30.9,29.2,30.8,167,0
2006-06-14,30,30,30,30,110,0
2006-06-15,29.4,29.4,29.4,29.4,100,0
2006-06-16,30.9,30.9,30.7,30.7,283,0
2006-06-19,31,31,31,31,200,0
2006-06-20,29.7,29.7,29.7,29.7,20,0
2006-06-21,29,31.6,29,30.3,2291,0
2006-06-22,29.7,29.7,29.7,29.7,20,0
2006-06-23,29.8,29.8,29.8,29.8,20,0
2006-06-26,29.2,29.2,29.2,29.2,10,0
2006-06-27,29.1,30.6,29.1,30.6,456,0
2006-06-28,29.5,29.5,29.1,29.1,599,0
2006-06-29,29.1,30.9,29.1,29.6,660,0
2006-06-30,30.2,30.5,30.2,30.5,569,0
2006-07-05,30.3,30.3,30.3,30.3,10,0
2006-07-06,30,30,29.5,29.5,341,0
2006-07-07,29.6,31.6,29.6,31.6,30,0
2006-07-10,31.5,31.5,30,30,179,0
2006-07-11,30,30,29.6,30,1077,0
2006-07-12,30,30.2,29.6,29.6,626,0
2006-07-13,30.5,30.5,29.9,30.2,990,0
2006-07-14,30,30,30,30,765,0
2006-07-17,29.9,29.9,29.1,29.1,1545,0
2006-07-18,29.1,29.3,27.9,29.3,1000,0
2006-07-19,27.9,29.2,27.9,28.4,405,0
2006-07-20,28.4,29.3,27.9,27.9,536,0
2006-07-21,27.9,29.2,27.9,28.5,100,0
2006-07-24,29.7,29.7,28.5,28.5,197,0
2006-07-25,28.4,29.8,28.4,28.8,114,0
2006-07-26,29.6,29.6,28.4,28.4,50,0
2006-07-27,29.9,29.9,29.9,29.9,23,0
2006-07-28,28.4,30,28.4,30,180,0
2006-07-31,29.7,29.7,28.9,28.9,220,0
2006-08-02,28.4,29.7,28.4,29.7,85,0
2006-08-03,28.5,28.5,28.1,28.1,60,0
2006-08-07,28.9,30,28.9,30,1365,0
2006-08-09,30,30,29.1,29.6,1550,0
2006-08-10,30,31.8,30,31.8,1285,0
2006-08-11,30,30,28.3,28.5,693,0
2006-08-14,30,31,29.9,31,454,0
2006-08-15,30.4,31.6,28.6,30,610,0
2006-08-16,30.9,31,28,31,1500,0
2006-08-17,30.8,32.2,29,31.2,5028,0
2006-08-18,31.2,31.2,30.6,30.6,570,0
2006-08-21,31,31.7,31,31,450,0
2006-08-22,31.1,31.8,30.6,30.6,281,0
2006-08-23,29.7,31.4,29.7,30.8,70,0
2006-08-25,29.2,30,29.2,30,232,0
2006-08-28,30.9,31,29.5,30,299,0
2006-08-29,30,31.7,29.8,30.5,6250,0
2006-08-30,30.9,31.3,30.2,31.3,255,0
2006-08-31,30.1,30.6,30.1,30.3,2425,0
2006-09-01,30.1,31.5,30.1,31.5,60,0
2006-09-05,30.1,31.8,30.1,30.5,2890,0
2006-09-06,30.5,31.4,30.5,31.4,2799,0
2006-09-07,31.3,31.3,31.3,31.3,51,0
2006-09-08,31.4,33.6,31.4,32,4217,0
2006-09-11,33.7,33.7,32,32.1,338,0
2006-09-12,32,33.4,32,33.4,148,0
2006-09-13,32.4,33.5,32.4,33.5,260,0
2006-09-14,33.5,33.5,33,33.5,1256,0
2006-09-15,33,33.5,33,33,1115,0
2006-09-18,32.8,33.4,32.8,33.4,1580,0
2006-09-19,33,33.3,33,33.2,1342,0
2006-09-20,33,33.4,32.4,33,2754,0
2006-09-21,31.7,33.7,30.7,33,5104,0
2006-09-22,33.4,33.7,33,33,190,0
2006-09-25,33,33.4,33,33,1684,0
2006-09-26,33,33.8,33,33.2,14239,0
2006-09-27,34,34.7,33.1,33.7,1515,0
2006-09-28,33.8,34.3,33.7,34.1,247,0
2006-09-29,33.1,33.5,32.9,33.4,120,0
2006-10-02,33,33.8,33,33.5,50,0
2006-10-03,34.2,34.2,33,33.8,210,0
2006-10-04,32.9,34.2,32.9,33,819,0
2006-10-05,32.1,34.9,32.1,34.9,1104,0
2006-10-06,34.5,34.5,33.1,33.4,511,0
2006-10-09,32.4,33.4,32.3,33,1270,0
2006-10-10,32.1,33.9,31.6,33,2692,0
2006-10-11,32,33.4,30.4,33,2765,0
2006-10-12,32.2,33.4,32.2,33,979,0
2006-10-13,34.1,34.2,34.1,34.2,70,0
2006-10-16,34,34,33.2,33.6,923,0
2006-10-17,33.4,34.2,33.4,34,3020,0
2006-10-18,34.5,34.7,34.2,34.3,550,0
2006-10-19,32.3,34.1,32.3,33.9,153,0
2006-10-20,33.9,34.3,33.9,34.3,180,0
2006-10-23,34.8,35.5,34.3,35.5,4950,0
2006-10-24,34.5,35.2,34.5,35,387,0
2006-10-25,34,36,34,35,2882,0
2006-10-26,34.1,37.1,34.1,37.1,206,0
2006-10-27,37.2,37.2,36,36,661,0
2006-10-30,34.6,36,34.6,36,582,0
2006-10-31,36,36.3,35.7,36.3,305,0
2006-11-01,34.7,35.9,34.7,34.9,360,0
2006-11-02,34,36.1,34,34.8,1201,0
2006-11-03,34.1,34.8,33.9,33.9,45,0
2006-11-06,33.6,35,33.6,35,427,0
2006-11-07,35,35,34.6,34.6,80,0
2006-11-08,34.3,36,34.3,36,768,0
2006-11-09,35.4,36,35.3,36,84,0
2006-11-10,36,36,36,36,12,0
2006-11-13,35.2,35.7,34.7,35.5,326,0
2006-11-14,34.7,35.8,34.7,35.8,518,0
2006-11-15,35.8,35.8,34.7,34.8,914,0
2006-11-16,34.7,35.8,34.7,35.8,76,0
2006-11-17,34.7,35.4,34.7,35.2,460,0
2006-11-20,35.5,35.5,34.7,35.5,530,0
2006-11-21,34.7,34.9,34.7,34.7,4698,0
2006-11-22,33.7,34.7,33.7,34.3,1012,0
2006-11-24,33.6,34.4,33.6,34.4,490,0
2006-11-27,33.5,34.3,33.5,33.7,2195,0
2006-11-28,33.7,34.4,33.7,33.7,344,0
2006-11-29,33.7,34.1,33.7,34.1,2511,0
2006-11-30,33.4,33.8,33.3,33.8,1398,0
2006-12-01,33.7,34.4,33.2,34.4,676,0
2006-12-04,33.7,33.7,33.5,33.6,40,0
2006-12-05,32.7,33.3,32.7,32.7,230,0
2006-12-06,32.7,33.7,32.7,33.7,3532,0
2006-12-07,33,33.8,32.7,33.1,552,0
2006-12-08,33.4,33.8,33.3,33.3,284,0
2006-12-11,33.8,33.8,32.7,32.7,710,0
2006-12-12,32.7,33.4,32.7,33,70,0
2006-12-13,32,32.9,32,32.9,30,0
2006-12-14,32.2,32.2,31.8,31.8,80,0
2006-12-18,31.1,32,31.1,32,859,0
2006-12-19,31.5,32.3,31,32.3,492,0
2006-12-20,31.2,31.9,31.2,31.4,433,0
2006-12-21,31.7,32.3,31.3,31.3,140,0
2006-12-22,31,31,30.4,30.7,760,0
2006-12-26,29,30.3,29,30.3,2255,0
2006-12-27,30.4,30.4,29.3,29.8,350,0
2006-12-28,29.8,31,29.3,30.8,777,0
2006-12-29,30.1,32.2,29.6,31.1,4350,0
2007-01-03,30.4,32.7,30.4,32.1,681,0
2007-01-04,30.9,32.2,30.9,31.8,2028,0
2007-01-05,32.1,32.5,32.1,32.2,830,0
2007-01-08,31.3,32.8,31.3,32.7,290,0
2007-01-09,32.6,33,31.9,33,988,0
2007-01-10,32.2,32.2,31.5,31.5,974,0
2007-01-11,31.3,31.4,31.2,31.2,90,0
2007-01-12,31,31.4,29.7,29.7,655,0
2007-01-16,30,31,30,30.8,2382,0
2007-01-17,30.8,32.1,30.8,31.5,1684,0
2007-01-18,31.6,34.6,31.1,33.3,5092,0
2007-01-19,32.6,33.4,32.3,32.3,1591,0
2007-01-22,31,33.3,31,33.3,935,0
2007-01-23,33.1,33.1,32.7,32.7,130,0
2007-01-24,32.6,32.7,31.8,31.8,1823,0
2007-01-25,31.7,32.6,31.5,32.6,183,0
2007-01-26,32.5,32.5,31,32.1,1424,0
2007-01-29,32,32.5,32,32.4,360,0
2007-01-30,31.9,32,31.9,32,35,0
2007-01-31,32.1,32.5,32.1,32.5,135,0
2007-02-01,32.4,32.5,32.1,32.2,90,0
2007-02-02,32.1,32.4,32.1,32.4,473,0
2007-02-05,32.1,32.2,32.1,32.1,467,0
2007-02-06,31.9,32.5,31.8,32.5,280,0
2007-02-07,35.2,40.9,32.6,39.7,27545,0
2007-02-08,38.5,42.5,37.9,41.6,16697,0
2007-02-09,41.5,41.6,40.5,40.5,4541,0
2007-02-12,40.3,40.7,38.7,39.5,10087,0
2007-02-13,38.8,41,38.8,39.9,2639,0
2007-02-14,41.1,43.1,39.8,40.2,35410,0
2007-02-15,40.5,42.4,40.5,41.8,1847,0
2007-02-16,41.9,43.4,41.9,43.1,5396,0
2007-02-20,43.2,44,42.9,43.3,1824,0
2007-02-21,42.9,42.9,41.6,42,4472,0
2007-02-22,40.5,42.3,40.5,41.5,4102,0
2007-02-23,41.7,42,41.5,41.9,1150,0
2007-02-26,41.6,42.7,41,41.6,4845,0
2007-02-27,40.9,41.2,40.2,41,2871,0
2007-02-28,40.7,41.5,39.3,40.2,3745,0
2007-03-01,40.3,41.5,40.2,41.5,1265,0
2007-03-02,40.9,40.9,39.5,39.5,615,0
2007-03-05,38.5,38.8,37.3,37.3,1244,0
2007-03-06,36.1,38.5,36.1,37.6,1052,0
2007-03-07,38.2,39.1,38.2,39.1,623,0
2007-03-08,39.5,41.8,39.5,41.3,1179,0
2007-03-09,41.9,42.6,41.9,42,1519,0
2007-03-12,42.3,42.9,42.3,42.9,1627,0
2007-03-13,42.7,42.7,41.2,41.2,1851,0
2007-03-14,41,41,40,40.5,1115,0
2007-03-15,41,41.4,40.8,41.4,570,0
2007-03-16,41.4,42,41.4,42,80,0
2007-03-19,41.5,42,41.5,41.9,501,0
2007-03-20,42.2,43.8,41.1,42.4,1974,0
2007-03-21,43.7,43.7,40.5,41.6,1200,0
2007-03-22,41.3,43.6,41.3,43.2,2769,0
2007-03-23,43.1,43.5,43.1,43.4,90,0
2007-03-26,42.1,43.1,42.1,43,363,0
2007-03-27,42.6,43.2,42.5,42.7,302,0
2007-03-28,42.5,42.9,42.5,42.9,465,0
2007-03-29,43,43.3,41.8,41.8,503,0
2007-03-30,41.6,44.4,41.6,42.8,1040,0
2007-04-02,43.2,44,42.8,43.9,203,0
2007-04-03,44,44.1,43.4,43.8,773,0
2007-04-04,43.6,44.2,43.4,44.2,587,0
2007-04-05,44,44,42,42.6,561,0
2007-04-09,43,43.5,42.8,42.9,322,0
2007-04-10,42.7,43.7,42.6,43.4,943,0
2007-04-11,43,43,40.7,42,686,0
2007-04-12,42.5,42.9,42.5,42.9,63,0
2007-04-13,42.9,43.7,42.9,43.6,521,0
2007-04-16,43.4,43.4,42.1,42.5,383,0
2007-04-17,42.1,42.1,41.3,42.1,140,0
2007-04-18,41.5,41.8,41.4,41.8,232,0
2007-04-19,41.4,41.5,40.5,40.5,151,0
2007-04-20,40.8,40.8,40.5,40.8,105,0
2007-04-23,40.4,41,39.4,40.8,831,0
2007-04-24,40.3,40.4,40.1,40.1,495,0
2007-04-25,40.1,40.3,40,40,75,0
2007-04-26,39.6,39.6,37,37,532,0
2007-04-27,37.8,38.8,37.4,38.8,625,0
2007-04-30,39.5,39.7,38.4,39.7,1596,0
2007-05-01,39.5,39.6,38.3,38.9,402,0
2007-05-02,39.1,39.4,38.8,38.8,307,0
2007-05-03,38.2,39.5,38.2,38.8,235,0
2007-05-04,38.3,38.8,38.3,38.8,20,0
2007-05-07,38.7,39.4,38.4,39.1,173,0
2007-05-08,38.9,38.9,37.8,37.8,260,0
2007-05-09,37.5,38,37.5,37.9,420,0
2007-05-10,37.9,38.5,37.6,38.3,1197,0
2007-05-11,37.5,38.3,36.1,38,685,0
2007-05-14,36.9,37.4,36.9,37.3,455,0
2007-05-15,37.3,37.9,37.3,37.7,457,0
2007-05-17,36.5,37.3,36.5,37.3,559,0
2007-05-18,37,37.2,36.6,36.6,1292,0
2007-05-21,36.6,37.1,36.6,37.1,719,0
2007-05-22,36.8,38,36.8,37.9,1699,0
2007-05-23,37.5,37.9,37,37.4,1280,0
2007-05-24,37.3,37.7,36.2,36.2,961,0
2007-05-25,36.6,38.5,36.6,38.2,4194,0
2007-05-29,38.7,39.4,38.1,39.4,1237,0
2007-05-30,39.5,39.9,39.4,39.9,1231,0
2007-05-31,39.3,39.7,38.5,39.7,385,0
2007-06-01,39.2,39.3,38.4,38.4,857,0
2007-06-04,38.1,38.8,37.9,38.8,903,0
2007-06-05,38.3,38.7,37.9,37.9,2675,0
2007-06-06,37.6,38.2,36.3,37.2,2056,0
2007-06-07,36.9,37.2,36.3,36.3,936,0
2007-06-08,36.2,36.5,36.2,36.3,157,0
2007-06-11,36,38,35.8,36.3,8880,0
2007-06-12,36.4,37,36,36.6,1080,0
2007-06-13,36.6,36.9,36,36.5,1583,0
2007-06-14,36.4,37.9,36.1,37.2,6077,0
2007-06-15,37.6,37.6,37,37.3,742,0
2007-06-18,37.9,37.9,36.4,37.9,1061,0
2007-06-19,37.3,37.3,36.8,36.8,619,0
2007-06-20,36,37.7,35.4,35.4,3757,0
2007-06-21,35.5,36.2,34.3,36,10059,0
2007-06-22,35.7,38.7,34.5,35.8,2488,0
2007-06-25,35.8,36.7,35.6,35.7,7734,0
2007-06-26,33.7,33.7,30.2,30.3,7647,0
2007-06-27,30,30.8,28.9,29,1726,0
2007-06-28,29.6,30.4,29.4,30,5681,0
2007-06-29,30.2,30.4,29.6,30,2508,0
2007-07-02,29.6,30.4,29.6,29.7,1369,0
2007-07-03,29.8,30.4,29.7,29.9,688,0
2007-07-05,30.6,31.2,30.2,30.5,3613,0
2007-07-06,30.5,30.8,30.3,30.5,1513,0
2007-07-09,30.7,31.2,29.6,30.8,3362,0
2007-07-10,30.7,30.7,29.6,30.6,1735,0
2007-07-11,30.6,30.7,29.6,30.7,750,0
2007-07-12,30.7,33.2,30.7,33.2,1188,0
2007-07-13,33.1,34.8,32.4,32.9,850,0
2007-07-16,32.7,33.3,32.4,33,634,0
2007-07-17,32.8,32.9,32.3,32.5,566,0
2007-07-18,32.3,32.3,31.7,31.7,891,0
2007-07-19,32,32,31.3,31.7,1076,0
2007-07-20,31,31.3,30.7,31.3,1484,0
2007-07-23,31.1,31.4,31,31,1709,0
2007-07-24,31.6,32,31.4,31.7,1330,0
2007-07-25,31.9,31.9,31.3,31.9,348,0
2007-07-26,31.6,31.9,31,31.4,592,0
2007-07-27,31.5,31.5,31,31.2,671,0
2007-07-30,31.2,31.2,29.5,30.7,4101,0
2007-07-31,30.7,30.7,29.3,29.9,6401,0
2007-08-01,29.8,30.8,29.8,29.9,2884,0
2007-08-02,30.3,30.8,30.1,30.8,276,0
2007-08-03,30.8,31.4,29.9,30.7,5367,0
2007-08-06,32,32,29.7,30.5,3489,0
2007-08-07,30,30.4,29.1,29.1,10533,0
2007-08-08,29.7,30.6,29.5,30.6,4780,0
2007-08-09,29.8,29.8,27.8,28.5,2050,0
2007-08-10,28.2,28.2,26.9,28.1,1081,0
2007-08-13,28.3,32.7,28.3,28.4,1504,0
2007-08-14,28.4,28.4,27.1,27.3,885,0
2007-08-15,27.1,28,27.1,27.1,380,0
2007-08-16,27.2,29.1,26.3,26.8,763,0
2007-08-17,27.4,27.7,26.8,27.5,557,0
2007-08-20,27.2,27.2,26.3,26.4,1225,0
2007-08-21,26.4,27.6,26.2,26.3,2206,0
2007-08-22,26.2,29.2,26.2,28.4,2643,0
2007-08-23,28.7,29.7,28.7,29.7,303,0
2007-08-24,29.9,29.9,28.9,29.6,1032,0
2007-08-27,29.6,29.7,28.4,29.2,888,0
2007-08-28,28.9,29,28.5,28.8,617,0
2007-08-29,29.1,29.5,28.5,29.5,272,0
2007-08-30,29.3,29.3,28.6,29.2,405,0
2007-08-31,29.3,29.3,28.1,28.7,413,0
2007-09-04,28.6,29.9,28.6,29.7,573,0
2007-09-05,29.8,29.8,29.1,29.5,840,0
2007-09-06,29.4,29.7,28.6,29.7,426,0
2007-09-07,29.5,29.5,28.5,29.1,360,0
2007-09-10,29.3,29.3,28.7,29,170,0
2007-09-11,30,30,28.8,29.7,490,0
2007-09-12,29.5,29.5,28,29,494,0
2007-09-13,28.9,28.9,28.8,28.8,30,0
2007-09-14,28.5,28.5,28.4,28.5,331,0
2007-09-17,28.3,28.5,28.3,28.3,66,0
2007-09-18,28.3,28.7,28.2,28.2,249,0
2007-09-19,28.2,28.6,28.2,28.6,162,0
2007-09-20,28.5,29.4,28.5,29.4,64,0
2007-09-21,29.6,29.6,28.9,29.6,512,0
2007-09-24,29.7,32.4,29,29.4,1409,0
2007-09-25,29.5,31.2,29.1,29.7,778,0
2007-09-26,29.9,29.9,28.5,29.1,112,0
2007-09-27,29.1,30.1,29.1,30.1,172,0
2007-09-28,30.2,30.2,28.8,29.7,203,0
2007-10-01,29.8,31.4,29.8,31.4,572,0
2007-10-02,31.5,31.5,30.3,31.1,380,0
2007-10-03,30.9,31,30.4,30.5,169,0
2007-10-04,30.4,30.9,30.4,30.5,240,0
2007-10-05,30,30,29.7,29.9,132,0
2007-10-08,29.1,30,29,29,592,0
2007-10-09,29.2,29.8,29.2,29.4,100,0
2007-10-10,29.5,29.8,29.1,29.7,581,0
2007-10-11,29.8,29.8,28.3,28.5,490,0
2007-10-12,28.7,29.5,28.7,29.5,451,0
2007-10-15,29.5,29.6,29.3,29.3,639,0
2007-10-16,29.4,29.6,29.1,29.6,121,0
2007-10-17,29.7,30,29.7,30,278,0
2007-10-18,30,30,29.2,30,286,0
2007-10-19,29.9,30.4,29.9,30.4,630,0
2007-10-22,29.7,29.8,29.7,29.8,50,0
2007-10-23,29,29.7,28.9,29.2,354,0
2007-10-24,29.1,30.3,29.1,30.3,354,0
2007-10-25,30.3,30.5,29.2,30.5,492,0
2007-10-26,30.5,30.5,29.5,30.5,292,0
2007-10-29,30.5,30.9,29.6,30.2,1292,0
2007-10-30,30.7,31.7,30.5,31.7,296,0
2007-10-31,31.7,34.1,31.7,34.1,1308,0
2007-11-01,34.8,34.8,34,34.8,325,0
2007-11-02,35,35,33.1,33.6,1210,0
2007-11-05,32.6,34.4,32.6,34.1,959,0
2007-11-06,34.3,36.2,34.3,35.7,2138,0
2007-11-07,35.6,36,34.4,35.1,1965,0
2007-11-08,35.3,36.2,33.7,36.2,1905,0
2007-11-09,35.9,36.2,35.3,35.8,1103,0
2007-11-12,35.8,35.8,34,34,410,0
2007-11-13,33.9,34.3,33.1,34.3,193,0
2007-11-14,34.3,34.5,33.1,33.1,178,0
2007-11-15,34.5,36.2,34.3,36,2272,0
2007-11-16,35.9,36.2,34.3,36.2,383,0
2007-11-19,35.7,35.8,32.4,33.5,873,0
2007-11-20,33.4,35.1,33.1,33.9,2459,0
2007-11-21,35.5,37.2,35.5,36.9,3312,0
2007-11-23,37.2,37.5,36.1,36.3,1383,0
2007-11-26,37,37.4,35.1,37.4,1453,0
2007-11-27,36.8,36.8,34.6,35.9,1751,0
2007-11-28,36.1,36.1,34,35.9,1453,0
2007-11-29,34.9,36,34.9,35.3,924,0
2007-11-30,34.7,35.2,34.5,35.2,290,0
2007-12-03,34.7,35.3,34.6,35.3,270,0
2007-12-04,34.8,35.2,33.4,33.4,130,0
2007-12-05,34.1,36.4,34.1,35.9,690,0
2007-12-06,35.8,35.8,33.9,33.9,649,0
2007-12-07,34.2,35.6,33.7,34.5,508,0
2007-12-10,34,34.9,33.1,33.9,1168,0
2007-12-11,33.8,34.4,33.6,33.9,1450,0
2007-12-12,34.5,34.5,34,34,110,0
2007-12-13,34.2,35,33.8,35,396,0
2007-12-14,35.5,35.5,33.4,35.3,930,0
2007-12-17,34.3,34.3,32.1,32.1,272,0
2007-12-18,32.2,33,31.6,31.9,673,0
2007-12-19,31.8,32.7,31.4,32.5,307,0
2007-12-20,32.2,33.3,32,33.3,364,0
2007-12-21,33.2,34.7,32.7,34.2,660,0
2007-12-26,34.6,34.7,34.5,34.5,160,0
2007-12-27,34,34,32.8,33,120,0
2007-12-28,33.3,34.1,33,34.1,153,0
2007-12-31,32.9,34,32.9,33.4,720,0
2008-01-02,34.2,38,34.2,37.8,6312,0
2008-01-03,37.3,37.6,35,35,1150,0
2008-01-04,34.2,35,34.1,34.6,761,0
2008-01-07,35.5,36.4,35,35.4,738,0
2008-01-08,35.6,35.6,33.1,33.6,1877,0
2008-01-09,32.7,33.1,31.9,31.9,513,0
2008-01-10,32,33.7,32,33.6,369,0
2008-01-11,34.7,34.7,32.3,33.8,1252,0
2008-01-14,33.9,34.4,33.3,34.4,1051,0
2008-01-15,32.7,32.7,32.1,32.1,567,0
2008-01-16,32.3,32.6,32.3,32.6,336,0
2008-01-17,31.9,32.3,28.6,30.9,1099,0
2008-01-18,30.9,30.9,29.6,30.7,315,0
2008-01-22,32.7,32.7,29.4,30.8,1213,0
2008-01-23,31.3,31.3,28.6,31.1,2785,0
2008-01-24,31.1,38.9,27.5,31,13218,0
2008-01-25,31.1,32.2,29,29,384,0
2008-01-28,28.9,31.4,28.9,31.1,1313,0
2008-01-29,31.1,31.3,30.6,31.2,120,0
2008-01-30,31.1,32.8,30.9,32.2,1770,0
2008-01-31,32,33.4,32,32.9,1720,0
2008-02-01,33.1,34.7,32.5,34.1,870,0
2008-02-04,34.2,34.3,31.8,32.5,680,0
2008-02-05,33,33,30.5,31.6,1318,0
2008-02-06,31.7,31.8,31,31,310,0
2008-02-07,30.5,31.4,30.3,30.9,437,0
2008-02-08,30.7,30.7,29,29.6,577,0
2008-02-11,29.5,29.9,28.8,29.2,291,0
2008-02-12,29.2,30,28.9,30,1883,0
2008-02-13,30.4,32.2,30.4,31.7,1124,0
2008-02-14,31.9,32,30.5,31.1,924,0
2008-02-15,31.1,31.6,30.4,31.3,420,0
2008-02-19,31.6,31.6,30.4,30.4,860,0
2008-02-20,30.4,30.4,30.3,30.4,210,0
2008-02-21,31.9,32.3,31.9,32.2,240,0
2008-02-22,31.1,31.1,30.5,31,230,0
2008-02-25,30.7,31.4,30.4,31.4,172,0
2008-02-26,30.5,31.7,30.4,30.5,290,0
2008-02-27,30.3,30.3,29.6,30.3,1055,0
2008-02-28,29.9,30.2,29.7,29.9,262,0
2008-02-29,29.8,30.9,29.4,29.8,1372,0
2008-03-03,30.1,31,29.3,30.6,4000,0
2008-03-04,29.3,30.1,29.3,30.1,53,0
2008-03-06,29.9,30.2,29.9,30.2,135,0
2008-03-07,30.2,30.2,30.2,30.2,20,0
2008-03-10,29.7,29.7,29.2,29.3,100,0
2008-03-11,28.9,28.9,28.9,28.9,10,0
2008-03-12,29,29.1,28.9,28.9,40,0
2008-03-13,28.9,29.3,28.9,29.3,30,0
2008-03-14,28.7,28.8,26.7,27,627,0
2008-03-17,26.7,27.5,26.6,26.6,1678,0
2008-03-18,26,27.1,25.9,26.3,725,0
2008-03-20,26.9,26.9,26,26.6,454,0
2008-03-25,26.2,26.8,26.2,26.8,45,0
2008-03-26,26.6,26.8,26.1,26.8,120,0
2008-03-27,26.4,26.6,25.9,25.9,279,0
2008-03-28,26.6,28.6,26,28.6,468,0
2008-03-31,26.5,27,26,26,220,0
2008-04-01,26.3,27.3,26.3,27.3,70,0
2008-04-02,27.2,27.2,26.5,27.1,160,0
2008-04-07,27.8,27.9,27.8,27.9,20,0
2008-04-08,28.5,28.5,28.3,28.3,20,0
2008-04-09,29.1,29.8,29.1,29.8,160,0
2008-04-11,29.7,29.8,28.8,28.9,350,0
2008-04-14,29.2,29.3,29.2,29.3,20,0
2008-04-15,29.1,29.4,29,29.4,200,0
2008-04-16,28.7,30.1,28.1,28.1,690,0
2008-04-17,29.8,29.8,29.2,29.8,50,0
2008-04-18,30.5,30.6,29,30,415,0
2008-04-21,29.8,31,29.8,31,185,0
2008-04-22,31,31.2,31,31.2,70,0
2008-04-23,31.1,31.1,30.6,31,70,0
2008-04-24,30.9,30.9,29.7,30,170,0
2008-04-25,29.9,30.1,29.8,29.8,70,0
2008-04-28,29.6,29.9,29.5,29.9,1170,0
2008-04-29,30,30.2,29.5,30.2,300,0
2008-04-30,30.7,30.7,29.5,30.1,423,0
2008-05-02,29.5,30.1,29.5,30.1,62,0
2008-05-05,30.5,30.5,29.3,29.3,142,0
2008-05-06,29.4,29.6,29.1,29.6,323,0
2008-05-07,29.6,29.6,29.5,29.5,60,0
2008-05-08,29.5,30.4,29.3,30.2,192,0
2008-05-09,29.9,30,29.9,30,38,0
2008-05-12,29.5,29.5,29.4,29.4,60,0
2008-05-13,29.1,29.5,29.1,29.5,749,0
2008-05-14,29.6,29.9,29.1,29.2,1511,0
2008-05-15,29,29,29,29,40,0
2008-05-16,29.3,29.3,29.3,29.3,22,0
2008-05-19,29,29,29,29,20,0
2008-05-20,29,29,28.1,28.5,1999,0
2008-05-21,29,29.8,29,29.8,140,0
2008-05-22,29.8,29.8,29.6,29.6,20,0
2008-05-23,30.5,30.5,30.4,30.4,20,0
2008-05-27,30.3,31.9,29.5,29.6,1554,0
2008-05-28,29.5,30.3,29.4,29.4,130,0
2008-05-29,29.1,29.5,29,29.5,184,0
2008-05-30,29.4,30,29.1,29.7,164,0
2008-06-02,29.5,29.6,29.5,29.5,46,0
2008-06-03,29.6,29.7,29.5,29.7,40,0
2008-06-04,30.1,31.9,29.6,31,292,0
2008-06-05,30.3,31.2,29.5,31.2,361,0
2008-06-06,30.9,30.9,30.9,30.9,20,0
2008-06-09,30.7,30.8,29.3,29.3,290,0
2008-06-10,29,29.7,29,29.5,1082,0
2008-06-12,29.1,29.1,29,29,119,0
2008-06-13,29.5,30.7,29.5,30.6,140,0
2008-06-17,30.5,30.6,30.1,30.6,1067,0
2008-06-19,29.6,30.8,29.6,30.8,50,0
2008-06-20,29.7,31.9,29.5,31.9,963,0
2008-06-23,31.8,31.8,29.6,30.6,90,0
2008-06-24,30,31.2,30,30,150,0
2008-06-25,30.7,30.7,30.7,30.7,20,0
2008-06-26,30.3,30.3,29.5,29.5,1260,0
2008-06-27,29.5,29.6,29.1,29.5,7749,0
2008-06-30,29.6,30,29.5,30,5731,0
2008-07-01,29.6,29.7,29.1,29.1,2672,0
2008-07-02,29.7,30,29.6,29.6,1826,0
2008-07-03,29.8,29.9,29.6,29.9,772,0
2008-07-07,29.9,30.2,29.6,29.8,495,0
2008-07-08,29.6,30.3,29,29.6,1419,0
2008-07-09,29.5,31,29.5,31,236,0
2008-07-10,31.1,31.4,30.5,30.5,70,0
2008-07-11,30.5,30.9,30.5,30.8,237,0
2008-07-14,31,31,30.3,30.5,190,0
2008-07-15,30.6,30.8,29.5,30.8,286,0
2008-07-16,30.9,31.2,30.9,30.9,40,0
2008-07-17,30.8,31.1,30.8,31.1,264,0
2008-07-18,31,31.3,30.9,30.9,94,0
2008-07-22,30.9,30.9,30.8,30.8,916,0
2008-07-23,30.8,31.5,30.8,31.5,30,0
2008-07-24,29.9,31.7,29.7,29.7,2339,0
2008-07-25,30,31.7,30,31.7,410,0
2008-07-28,31.2,31.5,30.8,31,86,0
2008-07-29,30.2,31.3,30.1,31.1,183,0
2008-07-30,31.1,31.1,31.1,31.1,65,0
2008-07-31,31.1,31.4,30.6,31.2,115,0
2008-08-04,31.2,31.2,30.8,30.8,20,0
2008-08-05,30.7,30.7,28.5,28.5,880,0
2008-08-06,28.2,29.1,28.2,29.1,20,0
2008-08-07,28.5,28.8,28.3,28.4,110,0
2008-08-08,27.3,27.6,27.3,27.4,940,0
2008-08-11,27.2,27.3,27.1,27.2,40,0
2008-08-12,27.3,27.3,27.3,27.3,20,0
2008-08-13,27.3,27.3,27.1,27.1,110,0
2008-08-14,27.4,27.4,26.7,26.7,30,0
2008-08-18,25,25,24.1,24.3,100,0
2008-08-20,25.9,27.3,25.9,27.3,158,0
2008-08-26,24.6,26.2,24.6,26.2,236,0
2008-08-27,26.3,26.5,26.3,26.5,370,0
2008-08-28,24.5,24.5,24.2,24.3,351,0
2008-08-29,24.3,25.2,24.1,25.2,60,0
2008-09-02,24.5,25,23,23.7,356,0
2008-09-04,25.8,25.8,21.6,21.7,523,0
2008-09-05,23.3,23.4,20.8,20.8,643,0
2008-09-08,21.1,22.3,21,21.9,40,0
2008-09-09,22.6,25.6,22.3,22.3,2750,0
2008-09-10,23,26.4,22.9,25.5,2795,0
2008-09-11,25.3,26.1,23.4,25.8,258,0
2008-09-12,25.9,27.5,25.7,27.5,258,0
2008-09-15,27,27,21.1,22.6,880,0
2008-09-16,21.9,22,21,22,195,0
2008-09-17,22,22.9,22,22.9,60,0
2008-09-18,23,26.1,21.7,21.7,1108,0
2008-09-19,27,28.2,22.2,28.2,893,0
2008-09-22,27.5,27.5,26.2,26.2,100,0
2008-09-23,26.1,26.9,23.1,26.9,773,0
2008-09-24,27.4,28.9,27.4,28.9,82,0
2008-09-25,27.5,27.5,24.3,24.6,288,0
2008-09-26,24.5,24.5,22.9,22.9,40,0
2008-09-29,22.3,27.5,22.3,27.5,121,0
2008-09-30,27.5,27.5,22.4,23.7,520,0
2008-10-01,23.4,23.4,22,23.4,375,0
2008-10-02,23.2,23.2,23.2,23.2,27,0
2008-10-03,23,23,20.1,20.1,110,0
2008-10-06,21,21.3,18.7,20.6,1664,0
2008-10-07,19.1,19.1,19,19.1,117,0
2008-10-08,19,19,17.5,18.3,1566,0
2008-10-09,17.6,18.7,17.4,18.7,92,0
2008-10-10,15.7,15.7,11.2,14.9,1434,0
2008-10-13,13.5,17.6,13.2,17,752,0
2008-10-15,16.7,16.7,16.7,16.7,43,0
2008-10-16,17,17,17,17,10,0
2008-10-20,16,16,16,16,138,0
2008-10-21,16,16,15.8,15.8,101,0
2008-10-22,16,16.8,16,16.8,310,0
2008-10-30,16.3,17.2,16.3,17.2,150,0
2008-10-31,16.4,19.9,16,19.9,163,0
2008-11-03,17.9,17.9,17.9,17.9,31,0
2008-11-04,18.8,18.8,18.8,18.8,20,0
2008-11-06,12.6,16,12.6,16,20,0
2008-11-07,16,16,15.2,16,1070,0
2008-11-10,14.8,14.9,14.8,14.9,40,0
2008-11-11,14.1,14.1,13.6,13.7,71,0
2008-11-12,15,15,15,15,86,0
2008-11-13,14,17.8,14,17.8,1250,0
2008-11-14,16.5,17.8,16.5,17.8,175,0
2008-11-17,12.6,14.5,12.6,14.5,110,0
2008-11-18,15,16.4,15,16.4,232,0
2008-11-20,14.9,14.9,14.9,14.9,100,0
2008-11-21,14.6,14.6,14.6,14.6,30,0
2008-11-24,14.1,14.7,14.1,14.4,410,0
2008-11-25,14.2,14.2,14.2,14.2,40,0
2008-11-26,14,14,13.1,13.6,515,0
2008-12-01,13.4,15,13.4,15,163,0
2008-12-02,14.6,14.6,14.6,14.6,200,0
2008-12-04,14.5,14.5,14.5,14.5,185,0
2008-12-08,12.2,13.9,12.2,13.9,358,0
2008-12-10,16,16,12.6,12.7,375,0
2008-12-11,15.8,22.8,13,15.6,8025,0
2008-12-12,19.5,22.4,19.5,20.7,3504,0
2008-12-15,20.1,21.2,19.7,20.9,2658,0
2008-12-16,19.8,20.5,18.6,19,4310,0
2008-12-17,20.4,20.8,19.1,19.1,254,0
2008-12-18,19.4,20.8,19.4,19.4,808,0
2008-12-19,19.4,19.5,19.3,19.3,539,0
2008-12-22,19.5,20.2,19.5,20.2,882,0
2008-12-23,14,21.7,14,21.1,329,0
2008-12-24,19.7,19.7,19.7,19.7,560,0
2008-12-29,19.9,21.8,19.9,21.8,1667,0
2008-12-30,21.1,21.1,20.6,20.8,80,0
2008-12-31,17.7,22.5,10.2,22.5,1537,0
2009-01-02,21,21.8,19.2,19.7,410,0
2009-01-05,34.4,34.4,21.9,23.4,2530,0
2009-01-07,23.6,24.5,23.6,24.5,110,0
2009-01-08,24.3,24.3,20.1,22.6,2411,0
2009-01-09,22.8,22.8,22.8,22.8,10,0
2009-01-12,24,24,22.1,23.9,50,0
2009-01-14,23.9,24.5,23.9,24.5,292,0
2009-01-15,24.5,24.8,24.4,24.5,1707,0
2009-01-16,24.5,25,24.5,24.5,5271,0
2009-01-20,24.7,25,24.7,25,480,0
2009-01-21,25.2,25.2,25,25,50,0
2009-01-22,24.6,25.2,24.6,25,1036,0
2009-01-23,25,26.8,25,26.8,2123,0
2009-01-26,27,27.6,25,25.4,2079,0
2009-01-27,25.7,27.1,25.2,27,180,0
2009-01-28,25.1,25.1,25.1,25.1,30,0
2009-01-29,25.5,26.6,25.4,26.6,2955,0
2009-01-30,25.2,25.5,25,25,1622,0
2009-02-02,26,26.4,25.2,26.4,486,0
2009-02-03,26.5,26.7,26.5,26.7,340,0
2009-02-04,26,26.5,25.8,26.5,220,0
2009-02-05,26.5,26.5,25.2,25.7,642,0
2009-02-06,25.5,25.7,25.5,25.7,186,0
2009-02-09,22.6,26.6,22.6,26,716,0
2009-02-10,25.9,26.7,25.9,26.7,120,0
2009-02-12,26.5,26.5,26,26,240,0
2009-02-13,26.5,26.7,25.9,26,1134,0
2009-02-17,26,28.8,26,28.8,1299,0
2009-02-18,26.4,26.4,25.9,26,2204,0
2009-02-19,26,26.3,26,26.3,220,0
2009-02-20,26.4,26.4,26,26.3,350,0
2009-02-23,26.2,26.4,26,26,740,0
2009-02-24,26.1,26.1,26.1,26.1,70,0
2009-02-26,26,26.4,26,26.4,276,0
2009-02-27,25.8,28,25.8,28,525,0
2009-03-02,26.6,26.6,25.8,25.8,1140,0
2009-03-03,26,27.3,25.7,27.3,3050,0
2009-03-04,27,27,25.8,25.9,279,0
2009-03-05,25.8,26.9,25.8,26.9,50,0
2009-03-06,25.8,25.8,25.8,25.8,290,0
2009-03-09,25.8,26.3,25.8,25.8,79,0
2009-03-10,26.4,26.5,25.8,26.5,130,0
2009-03-11,26.4,26.4,25.8,25.8,60,0
2009-03-12,26.4,26.6,25.8,26,100,0
2009-03-13,26,26,25.8,25.8,350,0
2009-03-16,26.4,27.5,25.8,27.5,90,0
2009-03-17,27.2,27.2,25.8,25.8,130,0
2009-03-18,26.4,27.5,25.8,27.5,80,0
2009-03-19,25.8,26.8,25.8,25.8,30,0
2009-03-20,25.8,25.8,25,25.3,2980,0
2009-03-23,25.5,25.5,23.6,23.6,63,0
2009-03-24,23,25.8,23,25.8,470,0
2009-03-25,26,27.5,26,27.5,409,0
2009-03-26,27,27.5,25.6,27.5,954,0
2009-03-27,26.2,26.9,25.5,25.5,253,0
2009-03-30,25.7,27.5,25.5,27.5,491,0
2009-03-31,27.5,27.5,25.5,25.5,80,0
2009-04-01,26.2,27,25.5,26.3,235,0
2009-04-02,26.7,26.7,25.6,25.6,41,0
2009-04-03,25.1,25.1,25.1,25.1,30,0
2009-04-06,25.7,32,25.1,32,90,0
2009-04-07,29,29,25,25,120,0
2009-04-08,25.1,25.1,25.1,25.1,10,0
2009-04-09,25.4,29,25,29,150,0
2009-04-13,27.6,28,14.8,23.5,1501,0
2009-04-14,26.3,26.3,24.1,25.4,113,0
2009-04-15,25.3,27.6,24,24.5,365,0
2009-04-16,24.1,26.1,24.1,26.1,30,0
2009-04-17,24,24,24,24,220,0
2009-04-20,24.5,26.2,24.1,26.2,490,0
2009-04-21,26.2,26.2,24,25.9,470,0
2009-04-22,24,24,24,24,323,0
2009-04-23,24,27.7,24,27.7,40,0
2009-04-27,24.4,24.4,24.1,24.2,63,0
2009-04-28,24.2,24.2,23.7,24.2,203,0
2009-04-30,24,24,23.7,23.7,40,0
2009-05-01,24.2,26.3,23.6,25.2,142,0
2009-05-04,25.4,25.4,24.9,24.9,53,0
2009-05-05,24,24,23.7,23.7,23,0
2009-05-06,23.7,24.5,23.5,23.5,200,0
2009-05-08,23.9,24,23.7,24,159,0
2009-05-12,23.5,24.1,23.5,24.1,58,0
2009-05-14,23.8,23.8,23.8,23.8,10,0
2009-05-15,23.9,23.9,22.3,22.3,453,0
2009-05-19,24.9,24.9,23.5,23.5,370,0
2009-05-20,22.2,25.3,22.2,23.8,270,0
2009-05-21,21.5,21.5,21.5,21.5,310,0
2009-05-22,22.2,28,22.2,28,319,0
2009-05-26,23.5,25.4,22.6,25.3,977,0
2009-05-27,25.5,25.5,22.9,23.6,704,0
2009-05-28,22.6,22.6,20.1,21.5,1232,0
2009-05-29,21,25.2,21,25.2,1050,0
2009-06-01,21.7,21.7,21.1,21.3,227,0
2009-06-02,21.5,25,21.5,25,210,0
2009-06-03,27.8,27.8,21.5,22,1135,0
2009-06-04,22.5,26,22.5,26,241,0
2009-06-05,25,25,22.5,22.5,85,0
2009-06-08,22.5,25.8,22.5,25.8,473,0
2009-06-09,25,25,22.5,22.5,57,0
2009-06-10,23,23.8,22.7,22.8,693,0
2009-06-11,23,24,22.5,24,163,0
2009-06-12,24,24,24,24,30,0
2009-06-19,22.6,23.3,22.6,23.1,285,0
2009-06-22,22.9,22.9,22.5,22.9,520,0
2009-06-23,22.7,22.9,22.7,22.7,190,0
2009-06-24,22,22,22,22,40,0
2009-06-25,22,22,22,22,200,0
2009-06-26,22,23,22,23,20,0
2009-06-30,23.5,24,23.5,24,292,0
2009-07-01,24,24,22,22,430,0
2009-07-02,22,23.5,22,23.5,240,0
2009-07-06,22,22,22,22,70,0
2009-07-07,22,22,22,22,200,0
2009-07-08,22,22,22,22,110,0
2009-07-09,22,22,22,22,50,0
2009-07-10,22,22,22,22,10,0
2009-07-13,22,22,22,22,10,0
2009-07-15,22,22,22,22,56,0
2009-07-16,22,23.5,22,23.5,20,0
2009-07-17,22,22,22,22,179,0
2009-07-20,22,22,22,22,56,0
2009-07-22,22,22.1,21.5,21.8,550,0
2009-07-23,21.1,21.4,21.1,21.1,167,0
2009-07-24,21,23.4,21,23.4,50,0
2009-07-27,21.1,21.1,21.1,21.1,0,0
2009-07-28,21.1,21.1,21.1,21.1,0,0
2009-07-29,21.1,21.1,21.1,21.1,0,0
2009-07-30,21.1,21.1,21.1,21.1,0,0
2009-07-31,21.1,21.1,21.1,21.1,0,0
2009-08-03,21.1,21.1,21.1,21.1,0,0
2009-08-04,23,23,21.1,21.1,515,0
2009-08-05,21.2,21.2,21.2,21.2,167,0
2009-08-06,21.2,21.2,21.2,21.2,0,0
2009-08-07,21.2,21.2,21.2,21.2,18,0
2009-08-10,21,21.9,21,21,90,0
2009-08-11,21,23,21,23,20,0
2009-08-12,22,22,21,21,685,0
2009-08-13,22,22,21.8,22,284,0
2009-08-14,21.9,21.9,21.9,21.9,63,0
2009-08-17,22,22,22,22,20,0
2009-08-18,22,22.5,21.7,22.5,885,0
2009-08-19,22,22,21,21,40,0
2009-08-20,21.9,21.9,21.9,21.9,122,0
2009-08-21,21.9,22,21.9,22,40,0
2009-08-24,21.9,21.9,21,21,426,0
2009-08-25,21,21.9,21,21.6,326,0
2009-08-26,22,22,22,22,1057,0
2009-08-27,22,22,22,22,250,0
2009-08-28,21.5,22,21.5,21.5,668,0
2009-08-31,21.8,22,20.8,20.8,3692,0
2009-09-01,21.8,22,21.2,21.2,2382,0
2009-09-02,21.3,21.5,21.3,21.3,797,0
2009-09-03,20.9,22,20.9,22,1400,0
2009-09-04,22,22,22,22,410,0
2009-09-08,22,23.5,20.4,20.4,2080,0
2009-09-09,23.5,25.5,23,25.5,1002,0
2009-09-10,26,26,24.1,26,1263,0
2009-09-11,26.1,29,26,28.9,1653,0
2009-09-14,27.9,28.5,26,26,216,0
2009-09-15,31.1,31.1,27.8,30,1720,0
2009-09-16,30.3,30.3,29.2,29.2,280,0
2009-09-17,29.2,29.4,27.1,29.4,682,0
2009-09-18,29.1,29.1,26.6,26.6,176,0
2009-09-21,25,25,25,25,20,0
2009-09-22,24.5,26.4,24.5,26.2,90,0
2009-09-25,23.6,23.6,23.4,23.4,65,0
2009-09-28,24.8,24.8,24,24.1,82,0
2009-09-30,24.2,26,24.2,26,220,0
2009-10-01,25.1,26,25.1,25.9,59,0
2009-10-02,24.1,24.1,24.1,24.1,20,0
2009-10-05,24.1,24.2,24.1,24.2,43,0
2009-10-06,25.5,27.2,25.4,26,900,0
2009-10-07,26.1,29,26.1,29,803,0
2009-10-08,29,29,26.7,26.7,74,0
2009-10-09,28.9,28.9,28,28,120,0
2009-10-12,28.9,29,28.8,29,495,0
2009-10-13,28.8,28.9,28.7,28.8,405,0
2009-10-14,29,29,29,29,650,0
2009-10-15,29.2,30.5,29,30.5,280,0
2009-10-19,27.6,27.6,27.6,27.6,100,0
2009-10-20,28,30,28,30,70,0
2009-10-21,30.5,30.5,29.8,29.8,75,0
2009-10-26,27.4,27.4,27.2,27.2,43,0
2009-10-27,27.4,29.3,27.2,29.3,50,0
2009-10-28,28.5,28.5,27.2,27.2,60,0
2009-10-29,27.6,27.6,27.3,27.3,20,0
2009-10-30,27.1,27.1,25.2,25.2,160,0
2009-11-02,20.2,26.2,20.2,26.2,693,0
2009-11-03,26.5,26.5,25.7,25.7,120,0
2009-11-05,26.3,26.5,26.3,26.5,167,0
2009-11-06,26.2,26.6,25.1,25.1,566,0
2009-11-09,25.6,28.9,25.4,28.9,106,0
2009-11-10,27.2,27.2,25.2,25.2,40,0
2009-11-11,25.4,26.6,25.1,26.6,240,0
2009-11-12,26.4,26.4,25.2,25.2,20,0
2009-11-13,25.5,27,25.5,27,40,0
2009-11-16,27,27,27,27,320,0
2009-11-17,28.3,29.8,28.3,29.8,53,0
2009-11-18,29.6,29.6,28.2,28.2,90,0
2009-11-19,27.1,27.4,25,27.4,2137,0
2009-11-20,27,27.8,26,26,895,0
2009-11-23,26.6,28.2,26.6,28.2,550,0
2009-11-24,25.7,28.9,25.6,27.5,280,0
2009-11-25,27.6,27.6,26.3,27.4,549,0
2009-11-27,28.8,28.8,28.8,28.8,40,0
2009-11-30,28.8,28.8,25.9,26.4,120,0
2009-12-01,27.5,28.9,27.5,28.9,249,0
2009-12-02,28.2,28.2,24.5,24.5,110,0
2009-12-03,27.7,28.9,26.9,28.9,423,0
2009-12-04,28.5,28.5,24.8,25.8,443,0
2009-12-07,25.7,27,25.7,27,1639,0
2009-12-08,21.7,26.9,21.7,24.6,1443,0
2009-12-09,24.6,27,24.6,26.8,407,0
2009-12-10,26.9,26.9,24.7,24.8,100,0
2009-12-11,25,26.1,24.1,26.1,1190,0
2009-12-15,24.2,24.2,24,24,30,0
2009-12-16,24.2,25.9,24,25,327,0
2009-12-17,23.2,25,23.1,23.7,1228,0
2009-12-18,23.8,26.6,23.7,26.6,627,0
2009-12-21,24.3,24.3,23.7,23.7,88,0
2009-12-22,23.8,24.9,23.8,24.9,26,0
2009-12-29,23.8,23.8,23.8,23.8,12,0
2009-12-30,23.7,23.7,23.7,23.7,70,0
2009-12-31,22.6,23.7,22.6,23.7,301,0
2010-01-04,22.6,22.8,22,22.6,1469,0
2010-01-05,23.3,28.8,22.5,24.9,2173,0
2010-01-06,23.8,24.1,23.5,23.5,1380,0
2010-01-07,23.5,23.7,23.5,23.7,371,0
2010-01-08,23.9,23.9,22.6,22.7,1369,0
2010-01-11,23.5,23.7,23.5,23.7,491,0
2010-01-12,23.5,23.5,22.8,22.8,424,0
2010-01-13,22.9,23.8,22.5,23,507,0
2010-01-14,22.6,22.6,22.6,22.6,30,0
2010-01-15,23,23,20.7,20.7,406,0
2010-01-19,20.8,21.5,20.8,21,448,0
2010-01-21,19.2,20.9,19.2,20.9,212,0
2010-01-22,20.5,20.7,19.2,19.2,1286,0
2010-01-25,19,19.2,16.3,16.3,1310,0
2010-01-26,17.8,20.2,17.8,19.1,307,0
2010-01-27,19.5,19.5,18.7,18.7,380,0
2010-01-28,19.2,20.5,18.8,18.8,1107,0
2010-01-29,19.1,20.5,18.7,20.5,82,0
2010-02-01,20.5,20.5,17.6,17.6,418,0
2010-02-02,18.7,21.4,18.3,20.3,1532,0
2010-02-03,20.9,20.9,20.4,20.8,292,0
2010-02-04,20.2,20.2,19,19,66,0
2010-02-05,19.1,19.5,17.7,19.5,165,0
2010-02-08,19.1,19.1,19.1,19.1,43,0
2010-02-09,19,19,18,18,200,0
2010-02-10,19,19,18,18,467,0
2010-02-11,18.9,20,18.5,19,1190,0
2010-02-16,19.1,19.1,17.6,18.8,440,0
2010-02-17,18,18.3,17.5,17.9,143,0
2010-02-18,17.7,17.7,16,16,210,0
2010-02-19,12.9,16.1,12.9,14.5,5243,0
2010-02-22,15,16.7,15,16.6,648,0
2010-02-23,16.3,16.8,15.5,15.5,670,0
2010-02-24,15.2,16.2,15,16.2,6214,0
2010-02-25,16.3,16.7,15,16.7,686,0
2010-02-26,15.3,16.5,15.3,16.5,619,0
2010-03-02,17,17.5,15.6,16.1,773,0
2010-03-04,15.7,15.7,15.7,15.7,10,0
2010-03-05,17,17.7,16.9,17.5,638,0
2010-03-08,17.5,17.5,16.5,16.5,328,0
2010-03-09,16.5,17.4,16.5,17.4,150,0
2010-03-10,17,17.2,15.5,16.7,4153,0
2010-03-11,16.5,17.4,15.6,15.6,1330,0
2010-03-12,16.5,19,16.5,18.4,3303,0
2010-03-15,18.4,18.4,17.5,18.4,1012,0
2010-03-16,18.4,18.4,15.8,18,442,0
2010-03-17,18,19,17.9,18.7,6659,0
2010-03-18,18.7,19.5,18.5,18.5,8022,0
2010-03-19,19.4,19.5,19,19.5,1171,0
2010-03-22,19.4,19.5,18.2,18.5,530,0
2010-03-23,18.8,19.5,18.7,19.5,219,0
2010-03-24,19.3,19.5,18.7,18.7,830,0
2010-03-25,18.5,19,18,18,920,0
2010-03-26,18.1,19,18,19,40,0
2010-03-29,18.9,19.2,18.4,18.4,2512,0
2010-03-30,18.4,18.8,18,18.6,1514,0
2010-03-31,18.6,19,18.2,19,140,0
2010-04-01,18.9,19,18,18,842,0
2010-04-05,18.6,19.2,18.1,19.2,651,0
2010-04-06,19,19,18.4,18.4,140,0
2010-04-07,18.4,18.7,18,18.7,1350,0
2010-04-08,18.5,18.5,18.1,18.1,975,0
2010-04-09,18.2,19,17.5,19,2865,0
2010-04-12,19,19,18.2,18.6,380,0
2010-04-13,18.5,18.5,17.5,17.5,500,0
2010-04-14,17.6,19,17.6,19,180,0
2010-04-15,18,18.5,17.5,17.5,1456,0
2010-04-16,17.5,18.4,17.5,17.9,135,0
2010-04-19,17.1,17.8,17.1,17.1,990,0
2010-04-20,17.1,17.2,17.1,17.2,30,0
2010-04-21,17.1,17.5,17.1,17.2,320,0
2010-04-22,17.1,17.9,17,17.9,620,0
2010-04-23,17.7,17.8,17.4,17.4,2040,0
2010-04-26,17.9,17.9,17.4,17.9,501,0
2010-04-27,17.6,17.9,17.3,17.3,1080,0
2010-04-28,17.3,17.5,17.3,17.5,890,0
2010-04-29,17.5,17.8,17.4,17.8,659,0
2010-04-30,16.8,17.8,12.9,15.5,2318,0
2010-05-03,15.7,17.2,15.7,17.2,1244,0
2010-05-04,17.2,17.5,16.7,17.5,1021,0
2010-05-05,16.5,17.4,16.5,16.7,530,0
2010-05-06,16.9,17,16,16.8,731,0
2010-05-07,16.8,17.5,16.6,16.6,1331,0
2010-05-10,17.1,17.4,16.9,16.9,817,0
2010-05-11,17,18,17,18,780,0
2010-05-12,17.5,18,17.5,17.7,129,0
2010-05-13,17.8,17.8,17,17.8,596,0
2010-05-14,16.7,17.4,16.7,17.2,71,0
2010-05-17,17.4,17.8,17.1,17.8,1938,0
2010-05-18,17.9,19,17.3,19,3444,0
2010-05-19,18,18,16.4,16.4,730,0
2010-05-20,16.5,18,16.5,18,354,0
2010-05-21,17.7,17.7,17.3,17.3,250,0
2010-05-24,17.5,17.5,17.3,17.3,1332,0
2010-05-25,17.1,18,16.8,18,564,0
2010-05-26,18,18,16.5,17,726,0
2010-05-27,17,17,16.5,16.7,1160,0
2010-05-28,17,17,16.5,17,1430,0
2010-06-01,17,17,16.7,17,1016,0
2010-06-02,17,17,16,16,90,0
2010-06-03,16.2,17.5,16.2,17.5,458,0
2010-06-04,17,17,16.1,16.1,570,0
2010-06-07,16.1,17.5,16,16,1441,0
2010-06-08,17,17,16,16.9,785,0
2010-06-09,17,17,16.5,16.5,495,0
2010-06-10,16.5,16.6,16.5,16.6,395,0
2010-06-11,16.8,17.6,16.6,17.6,132,0
2010-06-14,17,17,16.6,16.6,2193,0
2010-06-15,17,17,16.6,16.9,330,0
2010-06-16,16.7,16.7,16.4,16.7,568,0
2010-06-17,16.8,16.9,16.7,16.9,66,0
2010-06-18,16.9,16.9,16.1,16.1,3730,0
2010-06-21,16.3,16.4,16.3,16.3,426,0
2010-06-22,16.6,17,16.3,17,1347,0
2010-06-23,17,17,16.6,16.7,312,0
2010-06-24,16.7,16.9,16.7,16.9,94,0
2010-06-25,17,17,16.8,16.8,440,0
2010-06-28,16.8,17,16.7,16.7,2090,0
2010-06-29,16.4,16.4,16.3,16.3,567,0
2010-06-30,16.3,16.5,16,16,2932,0
2010-07-01,16.1,17,16,17,840,0
2010-07-02,16.6,17,16.2,16.2,2050,0
2010-07-07,16.4,16.5,16.2,16.5,45,0
2010-07-08,16.5,16.6,16.2,16.5,2839,0
2010-07-09,16.4,16.4,16.1,16.2,1140,0
2010-07-12,16,16.1,16,16,3415,0
2010-07-13,16,16,15.7,15.7,1620,0
2010-07-14,15.7,16,15.7,16,40,0
2010-07-15,16,16,15.2,16,1485,0
2010-07-19,15.4,15.4,15.4,15.4,250,0
2010-07-20,15.9,15.9,15.5,15.5,274,0
2010-07-21,19.6,19.6,15.1,15.8,1635,0
2010-07-22,15.8,15.8,15.5,15.5,499,0
2010-07-23,15.3,15.9,15.2,15.2,568,0
2010-07-26,15.9,16,15.5,16,611,0
2010-07-27,16,16,15.5,15.8,503,0
2010-07-28,15.7,15.7,15.2,15.3,397,0
2010-07-29,15.8,15.9,15.8,15.9,100,0
2010-07-30,16,16,15.8,16,410,0
2010-08-02,16,16,15,15.4,326,0
2010-08-03,15.4,16,15,16,1063,0
2010-08-04,15.2,15.2,15.1,15.1,104,0
2010-08-05,15,15.9,15,15.4,485,0
2010-08-09,15,15.6,15,15.6,1035,0
2010-08-10,15.8,15.8,15.8,15.8,19,0
2010-08-11,15.3,15.3,14.9,15.1,598,0
2010-08-13,15,15.1,14,14,500,0
2010-08-16,14,15.2,14,15.2,522,0
2010-08-17,15.2,15.2,14.5,14.5,20,0
2010-08-18,14.5,14.7,14,14.7,2374,0
2010-08-19,15,15.4,14.5,15.4,5348,0
2010-08-20,15.4,16,15.4,16,3122,0
2010-08-23,15.3,15.9,15,15,1665,0
2010-08-24,15,15.9,14.5,15.9,1806,0
2010-08-25,15.8,15.8,15,15,214,0
2010-08-26,15,15.7,15,15.6,5513,0
2010-08-27,15.9,16,15.8,16,7253,0
2010-08-30,15.8,18.6,15.5,18.6,5572,0
2010-08-31,17,17,15.1,15.1,10210,0
2010-09-01,15.5,16.5,15.5,16.4,792,0
2010-09-02,17,17.1,15.3,17.1,3545,0
2010-09-03,17.1,17.5,15.6,15.7,1802,0
2010-09-07,15.7,16.2,15.5,15.8,1280,0
2010-09-08,15.7,16.2,15.7,16,1125,0
2010-09-09,15.7,16.2,15.5,15.5,830,0
2010-09-10,15.5,16.4,15.5,16.1,940,0
2010-09-13,16.5,16.5,15.2,16.5,2393,0
2010-09-14,16,16.5,15.9,16,1090,0
2010-09-15,16.1,16.9,16,16.4,3025,0
2010-09-16,15.7,16,15.7,15.9,130,0
2010-09-17,16.7,16.7,15,15,3481,0
2010-09-20,15.6,16.2,15.6,16.2,6446,0
2010-09-21,16.2,16.5,16,16,3340,0
2010-09-22,16,16.9,16,16.9,2310,0
2010-09-23,16.9,16.9,16,16.3,1260,0
2010-09-24,16.3,16.3,16,16,40,0
2010-09-27,16,16.2,16,16.2,2577,0
2010-09-28,16.4,16.7,16.2,16.2,230,0
2010-09-29,16.2,18.5,16.2,18.4,18762,0
2010-09-30,18.5,18.5,17.5,18,2239,0
2010-10-01,18.4,18.4,18,18.2,410,0
2010-10-04,18.1,21.1,18.1,19.3,8533,0
2010-10-05,19.9,19.9,19,19,230,0
2010-10-06,19.8,19.8,18.7,19,440,0
2010-10-07,18.7,20,18.5,19.2,4111,0
2010-10-08,19.5,20.7,19,20.7,1710,0
2010-10-11,20.2,20.5,19.2,19.5,7971,0
2010-10-12,20,21,20,21,3681,0
2010-10-13,20.7,23,20.7,21.2,2796,0
2010-10-14,22.1,23.7,21.2,22.5,4145,0
2010-10-15,22.5,23,21.1,21.6,7543,0
2010-10-18,21.6,23,21.6,22.2,16087,0
2010-10-19,22.1,22.1,21.7,21.7,690,0
2010-10-20,22.2,22.3,21.4,21.8,825,0
2010-10-21,22.4,22.4,21.4,21.9,3070,0
2010-10-22,21.3,21.3,20.7,21.1,1020,0
2010-10-25,21.1,22.2,20.8,21.5,340,0
2010-10-26,22,22,21.4,21.4,1780,0
2010-10-27,20.9,22,20.9,21.2,4020,0
2010-10-28,21.5,22,21.5,22,2990,0
2010-10-29,22.1,22.2,22.1,22.2,588,0
2010-11-01,22.5,23.4,22.4,23.4,3330,0
2010-11-02,23.4,23.4,22,22,740,0
2010-11-03,22.1,23,22.1,23,870,0
2010-11-04,23,24.4,23,23.1,9194,0
2010-11-05,23.8,26.7,23.8,26,10932,0
2010-11-08,26.1,26.5,26,26.5,1440,0
2010-11-09,26.5,26.9,25.5,26.4,2856,0
2010-11-10,26,26,25,25.5,2184,0
2010-11-11,25.5,25.5,25,25,1234,0
2010-11-12,25,25,23.6,24,2963,0
2010-11-15,24,24.3,23.2,23.2,3358,0
2010-11-16,23.5,24.4,23.1,23.5,4390,0
2010-11-17,23.2,23.9,22.6,22.9,990,0
2010-11-18,22.5,23.2,22.5,22.5,1749,0
2010-11-19,23,23,22.2,22.8,3290,0
2010-11-22,24.4,24.6,22.5,24.2,5754,0
2010-11-23,24.2,24.5,23.9,24,2705,0
2010-11-24,23.3,23.8,23.3,23.5,473,0
2010-11-26,22.7,23.5,22.7,22.9,292,0
2010-11-29,24.9,24.9,22.9,23.4,1473,0
2010-11-30,22.9,23.9,22.8,23.6,5185,0
2010-12-01,23,23.6,22.9,22.9,1861,0
2010-12-02,23.5,23.8,23.1,23.3,1305,0
2010-12-03,23.2,23.4,23,23.4,505,0
2010-12-06,22.7,23.4,22.4,22.4,2023,0
2010-12-07,22.3,22.7,22.2,22.2,1038,0
2010-12-08,22.3,23.9,22.3,23.6,3222,0
2010-12-09,23.9,23.9,22.3,23.1,1788,0
2010-12-10,22.5,23.3,22.2,22.4,2307,0
2010-12-13,22.3,22.6,22.2,22.5,1353,0
2010-12-14,22.3,22.6,22.2,22.3,520,0
2010-12-15,22.2,22.4,22.2,22.4,1080,0
2010-12-16,24,24,22.4,23.2,190,0
2010-12-17,23.2,23.2,22.6,23,1558,0
2010-12-20,22.7,22.7,21.3,21.5,1953,0
2010-12-21,22.5,22.9,21.9,22.5,3394,0
2010-12-22,22.9,22.9,22.2,22.6,130,0
2010-12-23,22,24.1,22,23.1,5284,0
2010-12-27,23.6,24,23.1,23.8,3750,0
2010-12-28,24,24.5,24,24,2500,0
2010-12-29,24,24.3,23.7,23.7,442,0
2010-12-30,23.5,23.7,23.5,23.5,260,0
2010-12-31,24.1,25.2,24.1,25.2,293,0
2011-01-03,25,25,24.1,24.1,4147,0
2011-01-04,24.2,24.7,24,24.5,666,0
2011-01-05,24.3,24.4,23.7,23.7,140,0
2011-01-06,24,24.3,24,24.3,250,0
2011-01-07,24.3,24.3,23.7,23.7,668,0
2011-01-10,23.9,24.3,23.7,24.3,430,0
2011-01-11,24.3,24.3,23.5,23.5,959,0
2011-01-12,22.6,23.4,22.6,23.4,450,0
2011-01-13,22.8,23.9,22.7,23.1,450,0
2011-01-14,23.2,23.5,23,23.5,815,0
2011-01-18,23,23.5,22.8,23.5,847,0
2011-01-19,23.1,23.1,23,23,70,0
2011-01-20,22.9,23,22.8,22.8,500,0
2011-01-24,22.7,22.8,22.3,22.4,1957,0
2011-01-25,22.7,25.1,22.7,23.5,10335,0
2011-01-26,23.5,30,23.5,29.4,27546,0
2011-01-27,27.6,28.9,26.3,27,9747,0
2011-01-28,27,27,25.5,25.5,2186,0
2011-01-31,26.1,26.8,25.5,25.5,1803,0
2011-02-01,25.8,26.9,25.6,26,4182,0
2011-02-02,25.8,26.3,25.6,25.7,1005,0
2011-02-03,25.2,26,23.5,23.6,5886,0
2011-02-04,23.9,24.4,23.9,24.1,1462,0
2011-02-07,23.5,24.6,23.5,23.8,3165,0
2011-02-08,23.9,25,23.9,24.4,2340,0
2011-02-09,24.8,25.4,24.7,24.7,5280,0
2011-02-10,24.1,25.9,24.1,25.1,2560,0
2011-02-11,25,25,24.2,24.5,856,0
2011-02-14,24.6,24.6,24.1,24.6,220,0
2011-02-15,24.9,24.9,24.6,24.9,180,0
2011-02-16,24.5,25.5,24,24.6,6650,0
2011-02-17,23.8,25,23.8,24.9,1911,0
2011-02-18,25,25.9,24.1,25.8,4402,0
2011-02-22,25.9,29.5,25.3,28,31235,0
2011-02-23,28.5,28.5,25.5,26.9,4845,0
2011-02-24,26.6,26.9,26.3,26.3,2413,0
2011-02-25,26.3,27.2,26.3,26.3,3927,0
2011-02-28,26.3,26.9,26.1,26.3,5806,0
2011-03-01,26.9,26.9,25.1,26.3,6706,0
2011-03-02,26.6,26.9,26.1,26.7,2120,0
2011-03-03,26.9,35.5,26.1,31.9,92294,0
2011-03-04,31.3,33.5,29.2,32,79132,0
2011-03-07,31.8,32,29.2,30.9,17423,0
2011-03-08,30.2,32.4,29.7,30,11751,0
2011-03-09,30,30.5,29.5,29.8,10097,0
2011-03-10,29.4,29.8,26.6,27,24733,0
2011-03-11,27.2,28.3,27,27.6,3591,0
2011-03-14,27.8,27.8,25.3,27.4,16298,0
2011-03-15,25,26.1,23.7,26,7769,0
2011-03-16,25.3,25.3,23.7,24.9,6960,0
2011-03-17,26.9,26.9,25.9,26.8,2068,0
2011-03-18,26.5,26.8,25.5,25.5,5509,0
2011-03-21,26.3,26.8,25.7,26.8,2998,0
2011-03-22,26.3,27.5,26.1,27.4,5447,0
2011-03-23,27.5,27.5,26.2,26.4,860,0
2011-03-24,26.7,27.2,26.4,26.4,1205,0
2011-03-25,26.7,28,25.8,27.9,6322,0
2011-03-28,27.6,27.6,26.2,26.8,8709,0
2011-03-29,27.1,27.1,25.9,26,2806,0
2011-03-30,25.6,26.5,25.5,26,4833,0
2011-03-31,25.6,26.5,25.6,26.1,2058,0
2011-04-01,26.1,26.7,25.8,26.6,3136,0
2011-04-04,26.2,27.6,25.6,25.8,9986,0
2011-04-05,26.1,26.5,25.7,26.3,1841,0
2011-04-06,26,27,26,27,3090,0
2011-04-07,26.2,27,26.2,27,2083,0
2011-04-08,26.9,26.9,26.7,26.8,374,0
2011-04-11,26.4,26.9,26.4,26.6,1791,0
2011-04-12,29.6,59,29.6,56.9,3447147,0
2011-04-13,44.6,47.3,36.2,36.3,1910880,0
2011-04-14,35.3,40.8,34,34.5,926897,0
2011-04-15,34.8,35.9,33.3,33.6,195704,0
2011-04-18,39.5,41.5,36.4,37.4,553917,0
2011-04-19,36.5,36.6,32.7,33.3,169661,0
2011-04-20,34.3,36.8,32.6,36.7,186459,0
2011-04-21,35.5,37.2,33.7,34.8,98409,0
2011-04-25,34.8,35.9,33.3,34.9,53521,0
2011-04-26,36.6,39,35.6,35.7,163017,0
2011-04-27,36.3,36.4,34.2,35.5,54435,0
2011-04-28,35.5,37.9,35,35.6,88580,0
2011-04-29,35.2,36,34.1,34.6,54805,0
2011-05-02,34.8,37.5,33.3,36.4,139332,0
2011-05-03,35.1,37.3,34.1,35.2,69344,0
2011-05-04,35.2,35.8,30.3,30.6,96431,0
2011-05-05,31.3,32.7,29.2,31,71350,0
2011-05-06,31.2,31.6,29.2,29.2,47843,0
2011-05-09,30.3,33.1,28.9,32.9,98030,0
2011-05-10,31.7,32.8,30.8,32.8,47155,0
2011-05-11,32.8,32.8,30.8,31.2,29097,0
2011-05-12,31,31.4,30,30.9,40232,0
2011-05-13,31.1,31.7,28.8,28.9,52745,0
2011-05-16,29,30.3,28.4,28.8,31803,0
2011-05-17,28.8,29,27.1,28.1,43225,0
2011-05-18,28.2,29.2,28.1,28.7,18250,0
2011-05-19,28.9,30.1,28.5,29.1,25103,0
2011-05-20,28.8,30.9,28.6,30.4,53237,0
2011-05-23,34.5,37.9,29.4,29.4,550824,0
2011-05-24,25.5,26.1,23.5,23.5,1082507,0
2011-05-25,24.3,25.1,23.8,24.5,179424,0
2011-05-26,25,25.3,23.7,23.8,129674,0
2011-05-27,24.5,25.5,23.7,25,97145,0
2011-05-31,25.5,25.5,24.3,24.6,72820,0
2011-06-01,24.7,25.2,24.1,24.4,65026,0
2011-06-02,24.4,26.5,23.9,24.7,219679,0
2011-06-03,24.6,24.9,21.8,22.1,174491,0
2011-06-06,23.8,24.4,23.2,23.6,82134,0
2011-06-07,23.9,24.4,23.1,23.7,40584,0
2011-06-08,23.6,23.8,22,22.4,42168,0
2011-06-09,22.5,23,22.1,22.2,41375,0
2011-06-10,22.4,24.2,22.2,24,108271,0
2011-06-13,24.1,25.5,23.5,24.9,64747,0
2011-06-14,25.2,25.2,24,24.3,22920,0
2011-06-15,24.1,24.2,23.3,23.9,23974,0
2011-06-16,23.6,23.8,22.6,23.1,36222,0
2011-06-17,22.7,23.5,22.5,23.3,50794,0
2011-06-20,23.3,24,22.9,23,27022,0
2011-06-21,23.1,24,22.9,23.5,29412,0
2011-06-22,24.5,24.5,23.5,23.9,27186,0
2011-06-23,22.8,23.8,22.8,23.3,30814,0
2011-06-24,24,24.7,23.4,24.4,575193,0
2011-06-27,25,25.9,23.6,24.6,62779,0
2011-06-28,24.5,25,24,24.6,21412,0
2011-06-29,24.5,24.5,23.6,23.9,21127,0
2011-06-30,24,24.4,22.7,23.2,39138,0
2011-07-01,23.3,24.2,23.1,23.5,28137,0
2011-07-05,23.5,24.5,23.5,24.5,35644,0
2011-07-06,24.1,24.7,23.8,24.4,19827,0
2011-07-07,24.5,25.9,23.8,24.2,83379,0
2011-07-08,24,24.7,23.9,24.3,17780,0
2011-07-11,24,25.2,23.6,23.8,21072,0
2011-07-12,23.2,23.9,22.1,22.3,71821,0
2011-07-13,22.4,23,21.2,21.6,43662,0
2011-07-14,21.8,22.4,19.8,20,59017,0
2011-07-15,20,20.7,19.4,20.1,46185,0
2011-07-18,20.3,20.4,18.3,19.4,27575,0
2011-07-19,19.3,20.6,19.3,20.6,21109,0
2011-07-20,21.4,21.4,20.4,21,10786,0
2011-07-21,20.9,21.5,20.4,21.1,13890,0
2011-07-22,21.7,21.7,20.8,21.1,11219,0
2011-07-25,20.9,21.1,20.6,20.7,13007,0
2011-07-26,20.6,21.6,20.3,20.9,37268,0
2011-07-27,20.7,20.7,20,20.3,17915,0
2011-07-28,20.1,21.4,20.1,20.7,24736,0
2011-07-29,21.3,22,20.8,21.2,20679,0
2011-08-01,21.4,24.4,21.4,21.6,123687,0
2011-08-02,21.7,21.7,20,20.3,37633,0
2011-08-03,21.5,23.2,20.5,22.8,158717,0
2011-08-04,22.9,23.2,20.3,20.5,55651,0
2011-08-05,20.7,20.8,14.6,17,95244,0
2011-08-08,16.1,16.9,15,15.7,54355,0
2011-08-09,16.2,16.2,13.7,15.1,110048,0
2011-08-10,15.2,16.5,14.8,15.4,61026,0
2011-08-11,15.5,16.7,15.4,16.1,47987,0
2011-08-12,16.5,17.9,16.5,17.2,31594,0
2011-08-15,18.5,18.8,17.2,17.8,141552,0
2011-08-16,17.7,17.7,16.5,17.6,25731,0
2011-08-17,17.9,18.1,17.1,18,20799,0
2011-08-18,17.7,18,16.4,16.4,33997,0
2011-08-19,16.5,17,15.9,15.9,15417,0
2011-08-22,16,16.5,14.9,15.6,20807,0
2011-08-23,16,20.4,15.7,18.5,166324,0
2011-08-24,18.3,18.7,17.1,18.3,25561,0
2011-08-25,18.5,19.4,17.7,18.4,45972,0
2011-08-26,18.4,19.5,18.1,19.4,34272,0
2011-08-29,19.6,21.2,19.6,20.5,31650,0
2011-08-30,20.6,20.6,19.1,19.3,32418,0
2011-08-31,19.5,19.6,18.4,18.7,29682,0
2011-09-01,18.8,19.8,18.3,18.5,23024,0
2011-09-02,18,18.8,17.7,18.3,20569,0
2011-09-06,17.1,17.7,17,17.3,19347,0
2011-09-07,17.5,19.2,17.5,18.8,37330,0
2011-09-08,19,19.6,18.3,18.7,22632,0
2011-09-09,18.6,19,17.3,17.4,23964,0
2011-09-12,16.8,18.2,16.8,17.5,14058,0
2011-09-13,17.6,18.7,17.4,18.3,28365,0
2011-09-14,18.4,20,17.9,19.7,36634,0
2011-09-15,19.8,20.3,19.1,19.5,14962,0
2011-09-16,19.4,20,19.1,19.8,45673,0
2011-09-19,19.9,22.1,19.5,20.8,75078,0
2011-09-20,21.2,21.7,19.8,20,46751,0
2011-09-21,20,20.9,19.4,19.7,33699,0
2011-09-22,19.3,19.5,18.1,18.3,42513,0
2011-09-23,18.8,20.4,18.4,19.6,34118,0
2011-09-26,19.7,20.9,19.2,20.2,19878,0
2011-09-27,20.4,20.5,19.8,20.5,39303,0
2011-09-28,20.3,20.5,19.3,19.3,34942,0
2011-09-29,19.8,20.2,18.8,19.7,23936,0
2011-09-30,19.6,20.4,19.5,19.9,24176,0
2011-10-03,19.5,20.5,18.7,18.9,38132,0
2011-10-04,19,20.1,18.5,19.9,52529,0
2011-10-05,20,20,19.3,19.6,18245,0
2011-10-06,19.6,20.3,19,19.8,31483,0
2011-10-07,19.9,20.4,19.1,19.3,17434,0
2011-10-10,19.8,20.2,19.4,20,27567,0
2011-10-11,19.9,21.9,19.9,21.5,45462,0
2011-10-12,21.2,21.8,20.1,20.5,45999,0
2011-10-13,20.9,21.6,20.3,21.4,16184,0
2011-10-14,21.5,22.8,21,22.1,61287,0
2011-10-17,22,23.4,21.9,22.1,38904,0
2011-10-18,22,23,21.2,22.6,30984,0
2011-10-19,22.5,22.9,21.4,21.6,34430,0
2011-10-20,21.8,22,21.3,21.8,15933,0
2011-10-21,22.4,23.5,22,22.4,25997,0
2011-10-24,22.6,24.2,22.6,23.6,47626,0
2011-10-25,24.3,25.5,22.9,23.6,88492,0
2011-10-26,23.7,24.5,23.4,24.2,24052,0
2011-10-27,25,25.9,24.7,25.5,51539,0
2011-10-28,25.4,25.5,24.9,25.4,23734,0
2011-10-31,24.3,24.4,22.5,23.7,35179,0
2011-11-01,22.6,23.3,22.2,22.5,26490,0
2011-11-02,22.4,23.3,22.4,23.3,19648,0
2011-11-03,23.5,23.8,22.8,23.8,18529,0
2011-11-04,23.8,24.3,23.3,23.4,27372,0
2011-11-07,23.2,23.3,22.4,22.9,31690,0
2011-11-08,23.3,24.3,23,24.2,37722,0
2011-11-09,23.1,23.7,22,22.5,45618,0
2011-11-10,22.9,23.5,22.5,23.5,39140,0
2011-11-11,23.7,23.8,22.9,23.8,18156,0
2011-11-14,23.4,23.4,22.8,23,18424,0
2011-11-15,22.9,23,22.6,22.9,16133,0
2011-11-16,22.5,23.1,22.3,22.5,14558,0
2011-11-17,22.5,22.5,19,19.5,65444,0
2011-11-18,20,22,19.5,21.1,30399,0
2011-11-21,20.3,20.7,19.2,19.6,21507,0
2011-11-22,19.7,19.9,19.4,19.4,8667,0
2011-11-23,19.3,19.3,17.6,17.6,19594,0
2011-11-25,17.7,18.8,17,17.8,13062,0
2011-11-28,18.8,19.4,18.3,18.8,18022,0
2011-11-29,18.2,19.2,17.2,17.7,12941,0
2011-11-30,18.1,20.1,18.1,19.4,23376,0
2011-12-01,19.4,19.6,18.7,19.1,20590,0
2011-12-02,19.4,20.5,19.4,20.3,9744,0
2011-12-05,20.5,21,19.9,20.5,16903,0
2011-12-06,20.6,20.6,18.8,20.2,24630,0
2011-12-07,20,21.2,19.7,21,13497,0
2011-12-08,20.5,20.5,19.8,20.1,18470,0
2011-12-09,21.4,22.5,20.6,22,24142,0
2011-12-12,21.2,21.7,20.7,21.2,10951,0
2011-12-13,21,21.3,20,20.1,9968,0
2011-12-14,19.9,21.9,19.9,21.4,25126,0
2011-12-15,21.6,21.7,21,21.4,15197,0
2011-12-16,21.5,21.5,20.4,20.7,24442,0
2011-12-19,20.9,21.2,20,20.1,8464,0
2011-12-20,20.4,21.3,20.2,21.3,16932,0
2011-12-21,20.6,21.4,20.1,20.9,9114,0
2011-12-22,21.2,21.6,21,21.6,6669,0
2011-12-23,21.7,21.8,21.4,21.6,7041,0
2011-12-27,21.2,21.2,20.6,21,10185,0
2011-12-28,21,21,20.4,20.5,6870,0
2011-12-29,20.5,22.4,20.5,21.7,11735,0
2011-12-30,21.8,22.4,21.6,22.3,23981,0
2012-01-03,22.5,23.1,22,23.1,11171,0
2012-01-04,23.4,23.4,22,22.1,11548,0
2012-01-05,21.9,22.7,21.9,22.7,4398,0
2012-01-06,22.6,22.8,22.2,22.2,6136,0
2012-01-09,22.2,22.5,21.9,22.4,7062,0
2012-01-10,22.7,22.8,22.1,22.3,8807,0
2012-01-11,22.2,22.5,21.9,22.5,8257,0
2012-01-12,21.9,23.3,21.8,23.2,9896,0
2012-01-13,22.5,22.8,22,22.1,10111,0
2012-01-17,22.5,22.5,21.7,22,11404,0
2012-01-18,22.1,22.4,21,22.4,18619,0
2012-01-19,22.1,22.6,20,22.3,22838,0
2012-01-20,22.2,22.3,21.4,22.3,6703,0
2012-01-23,22.3,22.3,21.5,22.2,5504,0
2012-01-24,21.3,22.7,21.3,22.6,11180,0
2012-01-25,22.5,23.4,21.7,23.2,13407,0
2012-01-26,22.9,23.4,22.5,23,24944,0
2012-01-27,22.9,23.4,22.6,23.3,11840,0
2012-01-30,22.9,23,22.3,22.4,5955,0
2012-01-31,22.4,23.1,22.2,22.8,9628,0
2012-02-01,22.9,23.4,22.4,23.4,15740,0
2012-02-02,23.4,23.4,23.1,23.4,15141,0
2012-02-03,23.7,24.1,23.2,24.1,16361,0
2012-02-06,23.6,24.1,21.5,23.8,18762,0
2012-02-07,23.4,24,23.3,23.6,5654,0
2012-02-08,23.6,24.4,23.3,23.7,13525,0
2012-02-09,23.8,24,23.2,23.4,5001,0
2012-02-10,21.6,23.6,21.6,23.1,9665,0
2012-02-13,22.5,22.5,21.7,22.1,33912,0
2012-02-14,21.6,22.1,21.4,22,31258,0
2012-02-15,22,22.5,21.5,21.6,9891,0
2012-02-16,21.7,22.3,21.6,22.2,7265,0
2012-02-17,22.3,22.4,21.6,22.3,7960,0
2012-02-21,22.3,22.3,21.6,21.7,4959,0
2012-02-22,21.6,22.4,21.5,21.7,6839,0
2012-02-23,21.7,22.1,21.7,21.8,5935,0
2012-02-24,21.2,22.5,21.2,22.1,11916,0
2012-02-27,22.1,23.2,22.1,22.5,23664,0
2012-02-28,22.6,22.6,22.1,22.2,4699,0
2012-02-29,22.3,23.2,21.6,22.2,11720,0
2012-03-01,21.9,22.3,19.5,19.8,38564,0
2012-03-02,20.1,20.9,19.6,19.6,14511,0
2012-03-05,19.7,20.2,19.6,19.9,8629,0
2012-03-06,19.7,19.7,18.2,18.4,20180,0
2012-03-07,17.4,18.2,16.5,17.8,17773,0
2012-03-08,17.6,18.8,17.6,18.5,9872,0
2012-03-09,18.5,19.6,18.4,19.2,5752,0
2012-03-12,19.5,20,18.9,19.2,4726,0
2012-03-13,19.1,19.8,18.7,19.2,10477,0
2012-03-14,19.1,19.3,18.6,18.6,6733,0
2012-03-15,18.8,18.8,17.9,18.5,10943,0
2012-03-16,18.6,18.6,18,18.4,11560,0
2012-03-19,18.6,19.7,18.1,18.8,8095,0
2012-03-20,18.6,18.6,17.2,17.8,25806,0
2012-03-21,17.8,17.9,17.1,17.4,10565,0
2012-03-22,17.1,17.5,17,17.4,10120,0
2012-03-23,17.4,18.9,17.2,18.4,9806,0
2012-03-26,18.8,20.5,18.8,20.5,23076,0
2012-03-27,21,22,19.7,20.2,25757,0
2012-03-28,20.3,20.3,19.5,19.7,9586,0
2012-03-29,19.5,21,19.2,20.7,11982,0
2012-03-30,21.8,21.8,20.3,20.9,10459,0
2012-04-02,20.9,21.4,20.4,21.3,11294,0
2012-04-03,20.7,21.4,20.6,21,9591,0
2012-04-04,20.5,21.2,20.2,20.8,12213,0
2012-04-05,20.7,21.2,20.5,21,3608,0
2012-04-09,20.5,20.9,20,20.6,6062,0
2012-04-10,20.5,20.5,19.1,19.2,18124,0
2012-04-11,19.4,20,19.4,20,7741,0
2012-04-12,19.9,20.5,19.7,20.4,9230,0
2012-04-13,20.2,20.2,19.6,19.7,7183,0
2012-04-16,20,20,19.7,19.8,1801,0
2012-04-17,20.1,20.5,20,20.3,7413,0
2012-04-18,20.3,20.3,19.3,19.8,5721,0
2012-04-19,19.8,20.2,19.3,19.5,6839,0
2012-04-20,19.9,20.2,19.4,19.8,8009,0
2012-04-23,19.4,19.4,18.6,18.8,9070,0
2012-04-24,18.9,19.7,18.9,19.7,4154,0
2012-04-25,19.9,20.2,19.8,20.2,7383,0
2012-04-26,19.9,20.3,19.6,19.9,2766,0
2012-04-27,20,20.4,19.8,20.4,9992,0
2012-04-30,20.3,21.7,20.3,20.6,29612,0
2012-05-01,20.6,21.4,20.1,20.2,12584,0
2012-05-02,20.1,21,18.8,19.5,18376,0
2012-05-03,19.5,19.6,18.35,18.6,14619,0
2012-05-04,18.6,19.1,18.1,18.2,11451,0
2012-05-07,18,18.1,17.4,17.8,9451,0
2012-05-08,17.5,18,16.6,17.3,20331,0
2012-05-09,17.1,17.4,16.8,16.8,11124,0
2012-05-10,16.8,17.1,16.7,16.8,3984,0
2012-05-11,16.7,17.1,16.6,16.9,7774,0
2012-05-14,17,17.2,16,16,14296,0
2012-05-15,16.1,16.3,15.1,15.5,16051,0
2012-05-16,15.5,15.7,13.8,14.2,24302,0
2012-05-17,14.2,14.3,13.7,13.9,12563,0
2012-05-18,13.5,14.3,12.6,14,19831,0
2012-05-21,14.3,14.5,13.7,14.5,13520,0
2012-05-22,14.3,15.3,13.9,13.9,9148,0
2012-05-23,13.9,14.4,13.5,14,7415,0
2012-05-24,14.5,14.5,14.1,14.3,3550,0
2012-05-25,14.3,14.5,13.8,13.8,7921,0
2012-05-29,13.9,14.2,13.5,13.7,7031,0
2012-05-30,13.6,13.7,12.5,12.6,9023,0
2012-05-31,13,13.1,12,12.7,30101,0
2012-06-01,12.3,12.7,12,12,18419,0
2012-06-04,12.1,12.7,12,12.3,18780,0
2012-06-05,12.2,13.2,11.6,11.9,35886,0
2012-06-06,12.3,12.4,9.1,9.8,82351,0
2012-06-07,10.5,13.2,10.5,11.2,138341,0
2012-06-08,10.6,11.2,9.9,9.97,65772,0
2012-06-11,10.5,11.5,9.998,11.4,35639,0
2012-06-12,11.7,11.7,10.4,10.7,20604,0
2012-06-13,10.7,11.1,10.5,10.5,12858,0
2012-06-14,10.6,11.1,10.5,10.6,15683,0
2012-06-15,10.6,10.7,10.3,10.6,29930,0
2012-06-18,10.7,11.1,10.6,11,15769,0
2012-06-19,11,11.1,10.4,10.7,21132,0
2012-06-20,10.6,11,10.4,10.5,17323,0
2012-06-21,10.5,10.7,9.9,9.9,41262,0
2012-06-22,10.1,10.5,9.8,9.9,515640,0
2012-06-25,9.9,10.7,9.7,10.3,10431,0
2012-06-26,10.201,10.201,9.6,9.601,12765,0
2012-06-27,9.6,9.9,9.6,9.7,7111,0
2012-06-28,9.5,9.801,9.1,9.1,11707,0
2012-06-29,9.25,9.79,9.25,9.364,8283,0
2012-07-02,10,10.2,9.676,9.676,13364,0
2012-07-03,10.2,10.2,9.77,9.77,8330,0
2012-07-05,10,10,9.4,9.45,6608,0
2012-07-06,9.6,10,9.3,9.3,11300,0
2012-07-09,9.4,9.6,9.205,9.3,4864,0
2012-07-10,9.3,9.6,9.2,9.6,2596,0
2012-07-11,9.2,9.4,9.1,9.1,4352,0
2012-07-12,9.2,9.5,8.5,9,9026,0
2012-07-13,9.3,9.5,8.63,9.499,7211,0
2012-07-16,9.3,9.6,8.7,8.7,10060,0
2012-07-17,9.6,9.6,8.6,9.1,8487,0
2012-07-18,9.4,9.4,8.815,9.3,1848,0
2012-07-19,9.318,9.318,8.791,9.2,2200,0
2012-07-20,8.9,9.3,8.9,9.3,4070,0
2012-07-23,8.5,9.094,8.5,8.796,2580,0
2012-07-24,8.5,8.9,8.5,8.8,12567,0
2012-07-25,8.8,8.8,7.92,8.8,14770,0
2012-07-26,8.6,8.8,8.21,8.3,7372,0
2012-07-27,8.51,9.089,8.307,8.9,13286,0
2012-07-30,8.9,9.1,8.5,8.9,3683,0
2012-07-31,8.825,9.1,8.71,8.95,5273,0
2012-08-01,8.9,9.7,8.6,8.899,12307,0
2012-08-02,8.85,9.399,8.7,9.3,5920,0
2012-08-03,9.1,9.5,9.025,9.5,4023,0
2012-08-06,9.7,9.9,9,9.2,7219,0
2012-08-07,9.5,9.5,8.1,8.6,31853,0
2012-08-08,9,9,8.015,8.2,8457,0
2012-08-09,8.143,8.189,8,8,7444,0
2012-08-10,8.2,8.417,7.8,8.2,14524,0
2012-08-13,8.2,8.5,7.906,8.001,3912,0
2012-08-14,8.1,8.4,7.9,7.9,3403,0
2012-08-15,7.9,8.2,7.757,7.9,4319,0
2012-08-16,8,8.5,8,8.3,9683,0
2012-08-17,9.5,9.5,7.9,8,6017,0
2012-08-20,8,8.4,8,8.155,3067,0
2012-08-21,8.2,8.485,7.811,8.1,2103,0
2012-08-22,8.3,8.35,8.005,8.195,9537,0
2012-08-23,8.2,8.2,8.01,8.164,2166,0
2012-08-24,8.5,8.5,8.001,8.001,2439,0
2012-08-27,8.3,8.3,7.63,7.63,7116,0
2012-08-28,7.7,7.9,7.6,7.63,4641,0
2012-08-29,7.7,7.89,7,7,16168,0
2012-08-30,6.9,7.3,6.8,7.3,8059,0
2012-08-31,7.5,7.8,6.901,7,6273,0
2012-09-04,7,7.3,6.85,6.926,15409,0
2012-09-05,6.8,6.9,6.501,6.8,4129,0
2012-09-06,6.7,6.8,6.501,6.6,8386,0
2012-09-07,6.8,7,6.5,6.9,37308,0
2012-09-10,7,7.4,7,7.199,7690,0
2012-09-11,7.2,7.483,7.001,7.001,6592,0
2012-09-12,7.5,7.5,7,7,5304,0
2012-09-13,7,7.05,6.7,7,3595,0
2012-09-14,7.2,7.401,6.9,7.2,8911,0
2012-09-17,6.9,7.2,6.9,7.2,4980,0
2012-09-18,6.9,7.189,6.801,7,956,0
2012-09-19,6.801,7.59,6.8,7.3,5885,0
2012-09-20,7.6,7.7,7.302,7.501,6793,0
2012-09-21,7.5,7.7,7.1,7.1,2186,0
2012-09-24,7.351,7.95,7.35,7.801,8778,0
2012-09-25,7.9,8.201,7.7,7.79,16581,0
2012-09-26,7.9,7.95,7.7,7.8,7268,0
2012-09-27,8.1,8.1,7.7,7.95,3277,0
2012-09-28,8.3,8.9,8.08,8.9,8525,0
2012-10-01,9.3,9.3,8.51,8.6,5537,0
2012-10-02,9.7,10,8.9,9.297,13670,0
2012-10-03,9.3,10.4,9.3,9.9,23235,0
2012-10-04,10.6,11.5,10,10.7,22867,0
2012-10-05,10.8,11.5,10.7,10.9,19654,0
2012-10-08,11.1,11.5,11,11.25,10996,0
2012-10-09,11.5,12,11.2,11.5,28068,0
2012-10-10,11.7,12,11.5,11.7,11803,0
2012-10-11,11.6,11.6,10.2,11.2,39270,0
2012-10-12,10.9,10.9,9.91,10.5,33116,0
2012-10-15,10.2,10.5,9.8,10.5,6636,0
2012-10-16,10.6,15,10.6,12.9,591440,0
2012-10-17,12.5,12.5,10.69,11.2,113837,0
2012-10-18,11,11.4,10.7,10.7,31843,0
2012-10-19,10.7,11,10.4,11,42013,0
2012-10-22,11.1,11.3,10.5,11.2,34958,0
2012-10-23,11.6,11.6,10.8,11.1,14471,0
2012-10-24,10.9,11.2,10.8,11.1,11291,0
2012-10-25,11.1,11.899,11.1,11.5,39194,0
2012-10-26,11.7,12,11.3,11.899,12141,0
2012-10-31,11.7,12.2,11.1,12,19149,0
2012-11-01,12,12.6,11.8,12.4,24782,0
2012-11-02,12.6,12.6,11.4,11.8,6978,0
2012-11-05,12.2,12.5,11,12.4,19336,0
2012-11-06,12.5,12.7,12,12.7,7792,0
2012-11-07,12.311,12.353,11.7,11.9,4624,0
2012-11-08,11.7,12.4,11.5,12.3,25875,0
2012-11-09,11.7,12.7,11.6,12.7,11745,0
2012-11-12,12.5,12.5,12,12.1,6109,0
2012-11-13,12,12.6,11.8,12.6,21815,0
2012-11-14,12.7,12.7,12.1,12.6,12070,0
2012-11-15,12.1,12.7,12.1,12.6,12747,0
2012-11-16,12.6,13.1,12.2,13,15150,0
2012-11-19,13.6,15.7,12.4,12.6,203068,0
2012-11-20,12.3,13.5,12,13.5,35599,0
2012-11-21,13.4,13.8,13.101,13.5,11251,0
2012-11-23,13.5,14,13.299,14,6918,0
2012-11-26,13.6,14,13.4,13.9,6769,0
2012-11-27,13.9,14,13.6,13.7,8194,0
2012-11-28,13.5,13.7,13,13.324,5650,0
2012-11-29,13.228,13.9,13.222,13.6,7810,0
2012-11-30,13.4,13.8,13.4,13.8,10751,0
2012-12-03,13.9,14.5,13.5,14.2,16846,0
2012-12-04,14.3,15,14.2,14.2,11878,0
2012-12-05,14.4,14.401,13.8,13.9,12139,0
2012-12-06,13.9,14.5,13.7,14.3,36336,0
2012-12-07,14.3,14.4,13.6,14.4,4261,0
2012-12-10,14.6,14.6,13.7,14,5636,0
2012-12-11,14,14.1,13.8,14,2909,0
2012-12-12,14,14.285,13.4,13.6,4087,0
2012-12-13,13.7,14,13.7,13.9,6126,0
2012-12-14,13.8,14,13,14,14654,0
2012-12-17,14.1,14.1,12.9,13.7,6584,0
2012-12-18,13.7,14.3,13,14,7032,0
2012-12-19,14,14.3,13.5,14.2,7147,0
2012-12-20,14.2,14.4,13.5,14.2,10828,0
2012-12-21,13.8,14.1,13.3,13.8,8621,0
2012-12-24,13.5,13.9,13.5,13.9,2050,0
2012-12-26,13.7,14.1,13.6,14.1,1955,0
2012-12-27,13.3,14.5,13.3,14.5,33785,0
2012-12-28,14.6,15.101,14,14.6,29821,0
2012-12-31,14.2,15.1,13.3,15,29547,0
2013-01-02,14.7,15,14.251,14.6,9244,0
2013-01-03,14.3,14.7,14.1,14.3,2498,0
2013-01-04,14.6,14.6,14,14,9051,0
2013-01-07,13.6,14,13.6,13.8,7707,0
2013-01-08,13.7,14,12.7,13.3,31211,0
2013-01-09,13.3,13.4,11.9,13.4,27621,0
2013-01-10,13.2,13.599,13.2,13.5,1549,0
2013-01-11,13.2,13.5,12.9,13.2,5840,0
2013-01-14,13,13.4,12.8,13.4,6078,0
2013-01-15,13.5,13.9,13.002,13.5,4998,0
2013-01-16,13.4,14,13.3,14,6849,0
2013-01-17,14.1,14.1,13.8,13.9,4438,0
2013-01-18,14,14.3,13.8,13.8,16589,0
2013-01-22,14.1,14.3,13.8,14.3,4446,0
2013-01-23,14.3,14.7,14,14.5,6903,0
2013-01-24,14.5,15,14,14.1,11617,0
2013-01-25,14,14.299,14,14.2,1911,0
2013-01-28,14.1,14.299,14,14,1977,0
2013-01-29,14.2,14.2,13.8,13.8,4009,0
2013-01-30,14.2,14.2,13.7,13.7,16198,0
2013-01-31,13.7,14,13.5,13.5,4783,0
2013-02-01,14,15,13.5,14.4,12073,0
2013-02-04,14.2,15,13.901,14.7,10343,0
2013-02-05,14.6,15.5,14.1,14.6,16221,0
2013-02-06,15,15.4,14.1,15.4,13807,0
2013-02-07,15.6,15.7,14.4,15.2,15504,0
2013-02-08,15.2,15.6,14.8,15,13155,0
2013-02-11,15,15.3,14.799,15.1,3968,0
2013-02-12,14.9,15.5,14.9,15.2,4498,0
2013-02-13,15.1,15.4,14.7,15.2,3718,0
2013-02-14,15,15.5,14.9,15.2,3300,0
2013-02-15,15,15.3,14.5,15.2,24293,0
2013-02-19,15.4,15.7,15.101,15.3,14592,0
2013-02-20,15.2,15.7,14.8,14.8,5713,0
2013-02-21,15,16,14.1,14.3,42521,0
2013-02-22,14.401,15.005,14.4,14.8,7442,0
2013-02-25,15,15,14.5,14.5,1903,0
2013-02-26,14.5,14.8,14.4,14.4,2858,0
2013-02-27,14.8,15,14.4,14.5,7669,0
2013-02-28,14.4,14.6,14,14.5,6045,0
2013-03-01,14.9,14.9,14.1,14.3,6589,0
2013-03-04,14,14.5,14,14.5,5095,0
2013-03-05,14.5,15,14.3,15,12148,0
2013-03-06,14.7,15,14.3,15,4420,0
2013-03-07,15.1,15.6,14.3,14.6,21221,0
2013-03-08,15.3,15.3,13.2,14,29080,0
2013-03-11,14.1,14.7,13.7,14.4,13312,0
2013-03-12,14.7,14.7,13.7,14,12028,0
2013-03-13,13.7,14.1,13,13.7,29740,0
2013-03-14,13.2,14.4,13,14.2,17133,0
2013-03-15,14.5,14.5,14,14.5,14695,0
2013-03-18,14.1,14.5,13.7,14.5,10150,0
2013-03-19,14.1,14.7,13.4,14.7,7257,0
2013-03-20,14.5,15,14.2,15,15761,0
2013-03-21,15,15,14.7,15,6109,0
2013-03-22,14.7,15,14.7,14.7,3091,0
2013-03-25,14.8,15.2,14.7,14.8,9367,0
2013-03-26,15,15.5,14.8,15,21899,0
2013-03-27,15.2,15.2,14.5,14.8,8702,0
2013-03-28,14.8,15,14.4,14.8,11862,0
2013-04-01,15,15,13.1,13.1,33854,0
2013-04-02,13.4,13.7,12.6,13,21002,0
2013-04-03,12.5,12.9,12.4,12.5,9243,0
2013-04-04,12.9,13.5,12.4,12.4,22781,0
2013-04-05,12.4,12.7,12.2,12.6,7394,0
2013-04-08,12.4,12.599,12.2,12.5,4675,0
2013-04-09,12.5,12.6,11.9,12.1,7144,0
2013-04-10,11.7,12.6,11.4,12.2,9311,0
2013-04-11,12,12.2,11.3,11.9,18076,0
2013-04-12,12.1,12.1,10.9,11.7,16778,0
2013-04-15,11.6,11.6,11,11.4,20767,0
2013-04-16,11.4,11.4,10.64,10.9,7971,0
2013-04-17,10.9,12,10.8,12,9459,0
2013-04-18,12,12,11.2,11.8,7972,0
2013-04-19,11.7,11.7,10.9,10.9,4350,0
2013-04-22,11,11.1,10.9,11,11934,0
2013-04-23,11.2,11.5,10.2,10.6,23189,0
2013-04-24,10.5,10.6,10,10.1,16040,0
2013-04-25,10.1,10.5,9.3,9.4,52277,0
2013-04-26,9.3,10.7,9,10.4,64925,0
2013-04-29,10,10.101,9.6,9.65,15082,0
2013-04-30,9.6,10,9.5,9.5,8097,0
2013-05-01,9.8,10.02,9.7,9.8,15126,0
2013-05-02,9.2,9.799,9.2,9.5,12258,0
2013-05-03,9.494,9.91,9.217,9.5,10165,0
2013-05-06,9.5,9.9,9.301,9.302,3463,0
2013-05-07,9.6,10.3,9.4,9.601,16275,0
2013-05-08,9.9,9.903,9.504,9.55,7498,0
2013-05-09,9.8,9.8,9.3,9.501,4562,0
2013-05-10,9.8,9.8,9.51,9.6,7908,0
2013-05-13,9.3,9.7,9.2,9.2,11620,0
2013-05-14,9.3,9.4,9.2,9.2,6805,0
2013-05-15,9.1,9.48,9,9.099,4695,0
2013-05-16,9.1,9.1,8.726,8.8,5507,0
2013-05-17,8.8,8.999,8.8,8.901,6514,0
2013-05-20,8.9,9.08,8.8,8.801,5186,0
2013-05-21,8.9,8.9,8.8,8.801,1995,0
2013-05-22,8.8,9.08,8.7,8.7,4486,0
2013-05-23,8.6,8.6,8.31,8.58,15510,0
2013-05-24,8.5,8.5,8.3,8.3,5659,0
2013-05-28,8.3,8.5,8.16,8.21,6675,0
2013-05-29,8.25,8.479,7.69,8,21773,0
2013-05-30,8.05,10.5,8.05,9.111,49597,0
2013-05-31,9.2,9.6,8.75,8.75,9504,0
2013-06-03,8.75,8.75,8.3,8.3,5222,0
2013-06-04,8.5,8.5,8.3,8.4,4703,0
2013-06-05,8.5,8.5,8,8.02,7329,0
2013-06-06,8.04,8.4,7.9,7.92,9770,0
2013-06-07,8.299,8.479,8.001,8.01,3755,0
2013-06-10,8.01,8.358,7.8,8.358,10324,0
2013-06-11,8.1,8.2,7.801,7.869,10260,0
2013-06-12,7.915,8.1,7.81,7.81,8911,0
2013-06-13,7.9,8.08,7.6,7.62,10635,0
2013-06-14,8,8.064,7.7,7.96,19670,0
2013-06-17,7.979,7.98,7.7,7.8,7825,0
2013-06-18,7.7,7.8,7.45,7.8,16615,0
2013-06-19,7.8,7.898,7.502,7.85,3415,0
2013-06-20,7.5,8,7.402,8,19347,0
2013-06-21,7.7,7.999,7.499,7.6,25880,0
2013-06-24,8,10.4,7.6,9.5,209684,0
2013-06-25,9.5,10.1,8.7,8.8,80864,0
2013-06-26,8.8,9.4,8,8.2,21909,0
2013-06-27,8.2,9,7.9,8.7,32166,0
2013-06-28,9.5,9.5,7.2,7.2,40062,0
2013-07-01,8,8.35,7.6,8.1,19062,0
2013-07-02,8.3,8.7,8,8.16,3727,0
2013-07-03,8.4,8.4,7.9,8.245,7310,0
2013-07-05,8,8.3,7.99,8.21,5767,0
2013-07-08,8.3,8.405,7.72,8.185,14155,0
2013-07-09,8.3,8.36,7.8,8.2,10295,0
2013-07-10,8,8.2,7.805,8.026,33261,0
2013-07-11,8.1,8.7,7.8,8.3,7423,0
2013-07-12,8.001,8.22,7.95,8.15,4490,0
2013-07-15,8,8,7.9,7.935,14234,0
2013-07-16,8,8.203,7.885,8.169,12179,0
2013-07-17,8.3,8.7,7.9,8.6,6682,0
2013-07-18,8.501,8.65,8.001,8.65,5396,0
2013-07-19,8.394,8.394,7.8,8.076,14645,0
2013-07-22,7.908,8.3,7.904,8,5466,0
2013-07-23,7.96,8.28,7.9,7.9,10055,0
2013-07-24,8,8.5,7.8,8.5,8041,0
2013-07-25,8.4,8.4,7.8,8.1,7169,0
2013-07-26,8,8,7.8,7.8,4826,0
2013-07-29,7.8,7.9,7.61,7.7,11754,0
2013-07-30,7.631,8.1,7.405,7.6,8632,0
2013-07-31,7.6,7.998,7.6,7.64,5014,0
2013-08-01,7.7,7.9,7.5,7.78,6332,0
2013-08-02,7.6,7.8,7.5,7.5,9313,0
2013-08-05,7.8,7.9,7.202,7.29,14564,0
2013-08-06,7.4,7.5,7,7.12,19747,0
2013-08-07,7.12,7.375,7,7.01,9276,0
2013-08-08,7.2,7.45,7,7.2,4228,0
2013-08-09,7.4,7.59,7.1,7.45,4211,0
2013-08-12,7.77,7.78,7.2,7.2,3428,0
2013-08-13,7.2,7.45,7.2,7.38,2167,0
2013-08-14,7.5,7.5,6.979,7.197,33421,0
2013-08-15,7.179,7.179,7,7.001,8887,0
2013-08-16,7.2,7.68,7.11,7.303,3977,0
2013-08-19,7.2,8,7.2,7.942,12319,0
2013-08-20,8.2,8.296,7.6,7.7,12184,0
2013-08-21,7.6,7.8,7.6,7.8,5903,0
2013-08-22,7.9,8.27,7.9,8,7708,0
2013-08-23,8.1,8.1,7.9,8,5394,0
2013-08-26,8.3,8.3,7.9,7.98,8556,0
2013-08-27,8,8.199,7.81,8,9140,0
2013-08-28,8.199,8.2,7.999,8,1810,0
2013-08-29,8.05,8.09,7.91,7.911,2450,0
2013-08-30,7.9,7.98,7.6,7.711,4416,0
2013-09-03,7.685,7.9,7.65,7.9,4914,0
2013-09-04,8,8,7.8,7.8,7073,0
2013-09-05,8,8,7.6,7.7,5580,0
2013-09-06,7.6,7.7,7.134,7.3,6582,0
2013-09-09,7.216,7.5,7.202,7.5,9697,0
2013-09-10,7.401,7.6,7.3,7.599,5595,0
2013-09-11,7.4,7.5,7.2,7.3,6309,0
2013-09-12,7.5,7.54,7.202,7.256,6614,0
2013-09-13,7.2,7.3,7,7.2,20289,0
2013-09-16,7.4,7.4,7.001,7.106,8497,0
2013-09-17,7.4,7.55,7.112,7.38,13163,0
2013-09-18,7.4,7.6,7.1,7.1,10147,0
2013-09-19,7.1,8,7.1,7.9,13520,0
2013-09-20,7.6,7.8,7.1,7.5,7370,0
2013-09-23,7.48,7.7,7.211,7.481,5997,0
2013-09-24,7.4,7.68,7.211,7.211,6301,0
2013-09-25,7.2,7.4,7.1,7.1,9250,0
2013-09-26,7.1,7.3,7.1,7.1,7020,0
2013-09-27,7.2,7.5,7,7,11310,0
2013-09-30,7,7.6,7,7.2,6850,0
2013-10-01,7.272,7.272,7,7.05,14324,0
2013-10-02,7.011,7.19,6.9,7,7418,0
2013-10-03,7.1,7.1,6.9,6.9,8603,0
2013-10-04,7,7.1,6.9,7.1,7160,0
2013-10-07,6.907,7.4,6.905,7.295,9598,0
2013-10-08,7.4,7.4,7,7.2,7070,0
2013-10-09,7,7.2,6.8,6.9,8630,0
2013-10-10,6.8,7.2,6.8,7,3820,0
2013-10-11,7,7.2,6.8,6.8,29530,0
2013-10-14,6.8,7,6.8,6.9,5840,0
2013-10-15,7.2,7.4,7,7.1,5170,0
2013-10-16,7,7.1,7,7,3660,0
2013-10-17,7,7.4,7,7.2,9080,0
2013-10-18,7.3,7.3,6.81,7.2,5535,0
2013-10-21,7.2,7.2,6.8,7.1,8470,0
2013-10-22,6.9,7.2,6.8,7,15225,0
2013-10-23,7,7.2,6.8,6.9,18240,0
2013-10-24,7,7.198,6.8,6.804,10039,0
2013-10-25,7,7,6.5,6.7,11670,0
2013-10-28,6.6,6.7,6.5,6.6,7870,0
2013-10-29,6.5,6.7,6.5,6.6,13620,0
2013-10-30,6.5,6.7,6.4,6.5,7880,0
2013-10-31,6.5,6.6,6.122,6.4,7388,0
2013-11-01,6.4,6.5,6.3,6.5,4700,0
2013-11-04,6.5,6.5,6.3,6.4,4890,0
2013-11-05,6.5,6.5,6.221,6.48,6191,0
2013-11-06,6.48,7.299,6.302,7.2,43017,0
2013-11-07,7.5,7.59,6.7,7.3,31050,0
2013-11-08,7.3,7.8,6.7,6.7,88670,0
2013-11-11,7,7.2,6.8,7.2,26820,0
2013-11-12,7.38,7.38,6.802,6.855,52795,0
2013-11-13,7,7,6.7,6.701,24834,0
2013-11-14,6.99,6.99,6.712,6.8,20874,0
2013-11-15,6.7,7,6.7,6.8,8200,0
2013-11-18,7,7.2,6.4,6.5,54570,0
2013-11-19,6.8,6.8,6.3,6.5,17660,0
2013-11-20,6.5,6.67,6.33,6.399,10990,0
2013-11-21,6.5,6.5,6.4,6.5,19030,0
2013-11-22,6.5,6.7,6.3,6.3,23970,0
2013-11-25,6.5,6.5,6.2,6.4,21070,0
2013-11-26,6.5,6.5,6.2,6.3,13140,0
2013-11-27,6.4,6.4,6.2,6.4,7910,0
2013-11-29,6.3,6.3,6.101,6.3,9948,0
2013-12-02,6.2,6.2,5.5,6,51730,0
2013-12-03,6,6,5.6,5.9,15810,0
2013-12-04,5.65,5.77,5.52,5.673,23423,0
2013-12-05,5.679,5.89,5.6,5.73,16091,0
2013-12-06,5.9,5.9,5.6,5.7,30350,0
2013-12-09,5.7,5.7,5.4,5.5,20450,0
2013-12-10,5.6,6.2,5.5,5.7,83820,0
2013-12-11,5.5,5.7,5.4,5.4,28800,0
2013-12-12,5.4,5.8,5.2,5.3,23340,0
2013-12-13,5.2,5.3,5.1,5.2,27190,0
2013-12-16,5.4,5.5,4.9,5.2,46030,0
2013-12-17,5.3,6,5.2,5.7,61297,0
2013-12-18,5.8,6.2,5.3,5.9,58893,0
2013-12-19,5.7,5.9,5.4,5.6,49530,0
2013-12-20,5.7,5.8,5.5,5.8,70520,0
2013-12-23,5.7,6,5.5,5.8,18290,0
2013-12-24,5.606,5.88,5.57,5.7,7316,0
2013-12-26,5.8,5.8,5.5,5.6,16940,0
2013-12-27,5.6,5.8,5.6,5.8,22350,0
2013-12-30,5.95,6.1,5.72,5.9,55735,0
2013-12-31,5.75,6.17,5.75,5.757,44023,0
2014-01-02,5.7,6.3,5.7,6.3,25620,0
2014-01-03,6,6.5,5.75,5.89,56996,0
2014-01-06,5.9,6.9,5.9,6.9,35495,0
2014-01-07,6.9,7.5,6.5,7.3,76350,0
2014-01-08,7.5,7.5,7,7.1,35230,0
2014-01-09,7.4,7.4,7.1,7.3,25640,0
2014-01-10,7.5,7.5,7.1,7.4,43490,0
2014-01-13,7.5,8,7.3,7.5,83660,0
2014-01-14,7.8,8.5,7.4,7.9,116620,0
2014-01-15,8.3,9.4,7.615,8.9,155125,0
2014-01-16,8.6,9.2,8.4,9,72670,0
2014-01-17,9,10.2,8.7,9.6,157780,0
2014-01-21,10.2,10.6,8.8,9.3,105150,0
2014-01-22,9.4,9.6,8.5,9.4,53650,0
2014-01-23,9,9.7,8.71,9.4,57768,0
2014-01-24,9.7,10,8.8,9.3,59510,0
2014-01-27,9,9.29,8.5,9.2,35301,0
2014-01-28,9.3,10.4,9,9.9,145120,0
2014-01-29,9.8,11,9.2,9.5,144090,0
2014-01-30,9.6,9.9,9,9.58,32195,0
2014-01-31,9.7,10.5,9.1,9.8,143070,0
2014-02-03,10.2,10.2,9.349,9.5,51740,0
2014-02-04,9.6,9.988,9.01,9.379,44752,0
2014-02-05,9.4,9.51,8.4,8.85,49683,0
2014-02-06,9.28,9.28,8.3,8.801,32308,0
2014-02-07,8.9,8.9,8.5,8.785,27961,0
2014-02-10,8.7,8.701,8.5,8.5,22842,0
2014-02-11,8.6,9,8.5,8.6,21866,0
2014-02-12,8.7,8.85,8.502,8.637,47555,0
2014-02-13,8.5,8.626,8.03,8.04,35174,0
2014-02-14,7.8,8.27,7.311,7.944,70499,0
2014-02-18,7.719,9,7.719,8.799,37764,0
2014-02-19,8.5,9.9,8.5,9.06,181170,0
2014-02-20,9.3,9.5,9,9.5,53797,0
2014-02-21,9.4,9.75,9.001,9.1,31540,0
2014-02-24,9.1,9.65,9,9.1,44643,0
2014-02-25,9.1,9.423,8.6,8.8,72598,0
2014-02-26,8.8,9.3,8.8,8.902,17220,0
2014-02-27,8.8,9.197,8.62,9.05,14242,0
2014-02-28,8.806,9.3,8.61,8.7,31461,0
2014-03-03,9,9.1,8.7,9,15664,0
2014-03-04,8.108,8.89,7.702,8.7,49795,0
2014-03-05,8.7,9,8.7,8.8,13320,0
2014-03-06,8.9,9,8.33,8.6,27850,0
2014-03-07,8.5,8.89,8.2,8.69,29142,0
2014-03-10,8.5,9.2,8.3,9.2,34142,0
2014-03-11,9,9,8.25,8.4,47382,0
2014-03-12,8.8,9,8.5,9,37475,0
2014-03-13,9,9.3,8.7,8.8,56041,0
2014-03-14,9,9,8.51,8.7,23637,0
2014-03-17,8.985,9.699,8.801,9.344,98421,0
2014-03-18,9.1,9.7,9,9.2,91179,0
2014-03-19,9.5,10.5,9.05,9.89,256889,0
2014-03-20,10.2,10.3,9.4,9.9,131394,0
2014-03-21,9.28,9.89,8.515,9.89,95414,0
2014-03-24,9.2,9.5,8.9,9.1,55462,0
2014-03-25,9.2,10,8.9,9.5,85057,0
2014-03-26,10.1,13,10,10.5,933270,0
2014-03-27,10.2,10.8,9.701,10,150618,0
2014-03-28,10.1,10.59,9.716,10.2,93023,0
2014-03-31,10.6,11.5,10.2,11.3,289817,0
2014-04-01,11.7,12.5,10.2,11.1,542184,0
2014-04-02,11.2,11.3,10.1,10.5,165440,0
2014-04-03,10.7,11,9.815,10.3,109939,0
2014-04-04,10.4,10.4,9.29,10,138254,0
2014-04-07,10,10,9.015,9.65,49439,0
2014-04-08,9.316,9.4,9.005,9.35,54391,0
2014-04-09,9.4,9.756,9.16,9.7,33809,0
2014-04-10,9.7,9.899,9.111,9.25,17975,0
2014-04-11,9,9.3,8.7,9.02,54544,0
2014-04-14,9.1,9.3,8.5,8.9,51042,0
2014-04-15,8.9,9.5,8.2,8.437,155953,0
2014-04-16,8.5,9.059,8.4,8.798,27539,0
2014-04-17,9,9.4,8.6,8.805,12343,0
2014-04-21,9,9.199,8.6,9.1,8484,0
2014-04-22,9.4,9.4,8.8,9.2,11454,0
2014-04-23,9.4,9.4,8.92,9.012,12672,0
2014-04-24,9.2,9.2,8.9,9.2,7975,0
2014-04-25,9.1,9.1,8.51,8.9,9105,0
2014-04-28,8.602,8.95,8.51,8.9,18485,0
2014-04-29,8.875,8.875,8,8.202,25273,0
2014-04-30,8,8.6,7.7,8.5,29798,0
2014-05-01,8.46,8.8,8.401,8.7,15584,0
2014-05-02,8.5,8.8,8.349,8.607,11638,0
2014-05-05,8.416,8.713,8.416,8.713,7633,0
2014-05-06,8.5,8.5,8.015,8.125,46811,0
2014-05-07,8.2,8.4,7.7,7.74,29530,0
2014-05-08,7.5,7.9,7.4,7.4,21360,0
2014-05-09,7.5,7.5,7.2,7.22,21227,0
2014-05-12,7.015,7.638,7.015,7.35,25766,0
2014-05-13,7.5,7.501,7.241,7.3,11523,0
2014-05-14,7.3,7.3,7.2,7.3,10478,0
2014-05-15,7.6,7.78,7.41,7.569,35459,0
2014-05-16,7.501,7.501,7.097,7.1,29705,0
2014-05-19,7,7.199,6.455,7.05,55221,0
2014-05-20,7,7.8,7,7.8,25439,0
2014-05-21,7.6,7.7,7.151,7.22,23833,0
2014-05-22,7.5,7.66,7.1,7.5,9143,0
2014-05-23,7.12,7.3,6.701,6.72,33491,0
2014-05-27,6.61,8.26,6.165,6.99,76421,0
2014-05-28,7.06,7.0622,6.12,6.59,80041,0
2014-05-29,6.48,6.66,6.171,6.65,58216,0
2014-05-30,6.62,7.42,6.62,7.16,57907,0
2014-06-02,7.14,7.65,7.14,7.6,25889,0
2014-06-03,7.811,8.2,7.6478,8.15,86976,0
2014-06-04,8.01,8.39,7.751,8.28,62783,0
2014-06-05,8.4,8.8799,8.21,8.62,57434,0
2014-06-06,8.51,8.84,8.2301,8.77,31091,0
2014-06-09,8.75,9.044,8.75,8.97,39502,0
2014-06-10,9.25,9.54,8.82,8.94,56600,0
2014-06-11,9.31,9.36,8.82,9.3,23558,0
2014-06-12,9.36,9.62,9.1001,9.33,76713,0
2014-06-13,9.49,9.49,9.21,9.28,34495,0
2014-06-16,9.05,9.4199,8.599,9.22,28646,0
2014-06-17,9.31,9.31,8.72,8.99,40950,0
2014-06-18,8.8122,9.15,8.8122,9.15,39401,0
2014-06-19,9.22,9.98,9.1,9.61,127958,0
2014-06-20,9.73,10.14,9.72,10.01,80141,0
2014-06-23,10.13,10.95,10.11,10.84,89445,0
2014-06-24,10.96,11.44,10.446,10.94,108798,0
2014-06-25,10.99,11.48,10.66,11.12,80112,0
2014-06-26,11.16,11.48,11.02,11.08,80838,0
2014-06-27,11.15,11.25,10.81,11.25,123769,0
2014-06-30,11.21,11.29,10.9,11.07,76297,0
2014-07-01,11.1,11.15,10.83,10.93,78135,0
2014-07-02,10.98,11.08,10.85,10.93,42300,0
2014-07-03,10.97,10.97,10.75,10.87,19626,0
2014-07-07,10.84,11.225,10.788,10.97,64264,0
2014-07-08,10.85,10.86,10.21,10.58,61586,0
2014-07-09,10.59,10.79,10.38,10.71,20689,0
2014-07-10,10.51,10.86,10.46,10.8,35704,0
2014-07-11,10.7,10.86,10.57,10.76,41296,0
2014-07-14,10.89,11,10.57,10.88,35578,0
2014-07-15,10.92,11.21,10.9,11.06,50266,0
2014-07-16,11.19,11.79,11.13,11.78,80304,0
2014-07-17,11.8,12.16,11.41,11.59,87650,0
2014-07-18,11.6,11.99,11.44,11.85,46146,0
2014-07-21,11.7,11.7,11.16,11.25,111539,0
2014-07-22,11.18,11.45,10.87,11.45,69914,0
2014-07-23,11.4,11.59,11.31,11.44,28609,0
2014-07-24,11.44,11.44,11.07,11.15,37196,0
2014-07-25,11.09,11.1,10.939,11.02,27040,0
2014-07-28,11,11.19,10.853,11.13,48548,0
2014-07-29,11,11.26,10.9,11.09,65804,0
2014-07-30,11.08,11.08,10.931,11,13445,0
2014-07-31,10.76,11,10.543,11,63945,0
2014-08-01,10.93,10.95,10.25,10.4,93862,0
2014-08-04,10.3,10.51,10.26,10.43,22938,0
2014-08-05,10.378,10.378,10.09,10.1,81437,0
2014-08-06,10,10.268,9.894,10.14,44570,0
2014-08-07,10.26,10.33,10.13,10.29,29015,0
2014-08-08,10.3,10.57,10.3,10.44,21184,0
2014-08-11,10.54,10.98,10.46,10.83,31932,0
2014-08-12,10.9,11.18,10.76,11.04,48121,0
2014-08-13,11.05,11.12,10.49,10.7,63673,0
2014-08-14,10.81,11.88,10.8,11.53,160909,0
2014-08-15,11.6,12.18,11.52,11.98,130339,0
2014-08-18,12,13.35,12,13.28,223835,0
2014-08-19,13.43,14.82,13.3,14.38,230597,0
2014-08-20,14.19,14.73,13.65,14.25,176338,0
2014-08-21,14,14.22,13.56,13.67,91776,0
2014-08-22,13.7,14.15,13.42,14.03,65336,0
2014-08-25,13.84,14.38,13.57,13.68,150110,0
2014-08-26,13.74,14.24,13.05,14.17,97163,0
2014-08-27,14.15,14.48,14.02,14.4,65351,0
2014-08-28,14.3,15.95,14,15.73,251312,0
2014-08-29,15.6,17.34,15.1,17.09,319219,0
2014-09-02,17.11,18.75,17.11,18.26,437636,0
2014-09-03,18.5,18.94,17.51,18.15,392333,0
2014-09-04,18,18.39,17.31,17.51,140960,0
2014-09-05,17.21,17.94,16.8,17.8,85457,0
2014-09-08,18.15,21.06,18.035,20.99,596934,0
2014-09-09,20.75,20.88,19.18,19.66,211659,0
2014-09-10,19.58,21.31,19.26,19.56,404800,0
2014-09-11,16,16.5,14.99,15.25,2001542,0
2014-09-12,15.1,15.59,14.99,15.03,554003,0
2014-09-15,15.05,15.26,14.88,15.02,525891,0
2014-09-16,15.21,15.21,14.78,15,361866,0
2014-09-17,15.05,15.67,14.98,15.03,239144,0
2014-09-18,15,15.39,14.91,15.1,319596,0
2014-09-19,15.38,15.47,14.65,15.1,741760,0
2014-09-22,15.1,15.4,14.46,15,279864,0
2014-09-23,14.86,15.15,14.5,14.56,132400,0
2014-09-24,14.57,15.05,13.95,14.39,228287,0
2014-09-25,14.26,14.62,13.18,13.32,286056,0
2014-09-26,12.97,13.72,12.85,13.57,166021,0
2014-09-29,13.43,13.67,13.016,13.66,147227,0
2014-09-30,13.65,13.65,13.25,13.41,142418,0
2014-10-01,13.32,13.59,12.76,12.79,170065,0
2014-10-02,12.85,13,11.88,12.86,337297,0
2014-10-03,13.08,15.04,13.04,14.38,527837,0
2014-10-06,14.38,14.48,13.655,13.81,153627,0
2014-10-07,13.63,13.64,12.62,12.72,248457,0
2014-10-08,12.65,12.71,10.783,11.8,687191,0
2014-10-09,11.27,11.34,10.03,10.2,702780,0
2014-10-10,10.15,10.68,9.6,10.08,390104,0
2014-10-13,9.98,10.305,9.52,9.53,233920,0
2014-10-14,9.76,9.85,8.5745,8.69,406751,0
2014-10-15,8.65,9.2199,8.39,9.16,256036,0
2014-10-16,9.05,10.11,9.0295,9.82,242468,0
2014-10-17,10.14,10.4,9.75,9.77,178433,0
2014-10-20,9.74,9.94,9.42,9.48,173434,0
2014-10-21,9.836,9.836,9.27,9.47,127080,0
2014-10-22,9.48,9.63,8.87,9.01,122647,0
2014-10-23,9,9.47,9,9.41,141295,0
2014-10-24,9.38,9.46,9.33,9.42,57876,0
2014-10-27,9.49,9.49,9.0734,9.18,65465,0
2014-10-28,9.18,9.86,9.18,9.8,133743,0
2014-10-29,9.85,9.85,9.19,9.21,128745,0
2014-10-30,9.16,9.48,8.91,9.14,109403,0
2014-10-31,9.2,9.36,8.95,9.35,79016,0
2014-11-03,9.29,9.4575,8.97,9.01,79606,0
2014-11-04,9.01,9.04,8.77,9.03,81499,0
2014-11-05,9.11,9.21,8.8632,9,79753,0
2014-11-06,8.98,9.1,8.5,8.84,153915,0
2014-11-07,8.93,9.02,8.685,9,133458,0
2014-11-10,9.07,9.2,8.92,9.06,162591,0
2014-11-11,9.03,9.15,8.88,9.08,109608,0
2014-11-12,9.02,9.28,8.99,9.14,183865,0
2014-11-13,9.14,9.38,9.01,9.06,156727,0
2014-11-14,9.06,9.24,8.61,9.14,224509,0
2014-11-17,9.07,9.2,8.77,8.93,103147,0
2014-11-18,9.02,9.25,8.67,8.69,239143,0
2014-11-19,8.67,9.05,8.42,8.98,270135,0
2014-11-20,9.02,10.82,8.8,10.67,471850,0
2014-11-21,10.7,11.299,10.35,10.65,338089,0
2014-11-24,10.6,11.45,10.21,11.22,167001,0
2014-11-25,11.3,11.74,11.15,11.36,138960,0
2014-11-26,11.4,12,11.21,11.92,142445,0
2014-11-28,11.82,11.94,11.39,11.55,100682,0
2014-12-01,11.39,11.67,10.77,11.19,187945,0
2014-12-02,11.08,11.69,10.99,11.62,191529,0
2014-12-03,11.55,12.94,11.37,12.84,240841,0
2014-12-04,13.04,13.83,12.86,12.9,299391,0
2014-12-05,12.7,13.72,12.6,13.46,190361,0
2014-12-08,13.51,13.835,13.1,13.24,201162,0
2014-12-09,12.91,13.99,12.25,13.57,244631,0
2014-12-10,13.41,13.55,13.07,13.13,154125,0
2014-12-11,13.3,13.72,13.1,13.16,162658,0
2014-12-12,12.996,13.59,12.919,13.27,91294,0
2014-12-15,13.42,13.49,12.76,12.78,110806,0
2014-12-16,12.62,13.14,12.5,12.58,106033,0
2014-12-17,12.59,13.5,12.59,13.41,203500,0
2014-12-18,13.5,14.475,13.47,13.66,370139,0
2014-12-19,13.95,14.43,13.77,14,217233,0
2014-12-22,13.99,14.32,13.985,14.24,167434,0
2014-12-23,14.34,14.6,14.04,14.25,131052,0
2014-12-24,14.29,14.4,14.07,14.33,74769,0
2014-12-26,14.46,14.79,14.41,14.73,98014,0
2014-12-29,14.74,14.84,13.92,14.15,103642,0
2014-12-30,14.09,14.32,13.812,14.02,85550,0
2014-12-31,14.03,14.48,13.66,13.89,148295,0
2015-01-02,13.98,14.82,13.55,14.78,111005,0
2015-01-05,14.83,14.85,14.25,14.84,157320,0
2015-01-06,14.8,14.95,13.8,14.14,130505,0
2015-01-07,14.35,14.55,13.8,14.4,123979,0
2015-01-08,14.49,14.75,14.08,14.34,111356,0
2015-01-09,14.26,14.7,14.1,14.13,83674,0
2015-01-12,14.11,14.21,13.73,13.82,109299,0
2015-01-13,14,14.68,13.6,13.91,185868,0
2015-01-14,13.54,14.25,13,14.18,135876,0
2015-01-15,13.98,14.06,13.19,13.31,121497,0
2015-01-16,13.35,13.41,12.85,13.22,103805,0
2015-01-20,13.23,13.23,12.9,13.063,52818,0
2015-01-21,13,13.13,12.6,12.725,71130,0
2015-01-22,12.74,13.45,12.74,13.42,94764,0
2015-01-23,13.49,14.335,13.49,14.18,129168,0
2015-01-26,14.02,14.88,13.92,14.09,171957,0
2015-01-27,13.75,14.09,13.323,13.8,92453,0
2015-01-28,14,14.099,13.44,13.58,76653,0
2015-01-29,13.54,13.59,12.86,13.48,159310,0
2015-01-30,13.3,13.4,12.52,12.61,124510,0
2015-02-02,12.87,13.13,12.16,12.39,113903,0
2015-02-03,12.54,12.72,11.66,12.14,156598,0
2015-02-04,12.05,12.3,11.7,11.98,76542,0
2015-02-05,12.09,12.27,11.882,11.92,36189,0
2015-02-06,11.95,12.25,11.69,11.86,49055,0
2015-02-09,11.85,11.87,11.145,11.45,106133,0
2015-02-10,11.72,11.72,10.95,11.45,110226,0
2015-02-11,11.48,11.68,11.33,11.47,26669,0
2015-02-12,11.7,11.7,11.3,11.56,51602,0
2015-02-13,11.95,12.229,11.64,11.86,122416,0
2015-02-17,12.2,12.2,11.83,12.04,57093,0
2015-02-18,11.92,12,11.76,11.92,41660,0
2015-02-19,11.85,12.27,11.79,12,54122,0
2015-02-20,11.75,11.93,11.27,11.35,140545,0
2015-02-23,11.2,11.32,10.75,11.12,76744,0
2015-02-24,11.17,11.17,10.82,10.83,34376,0
2015-02-25,10.77,10.88,10.15,10.4,178929,0
2015-02-26,10.33,10.97,10.204,10.34,89263,0
2015-02-27,10.39,10.757,9.55,9.67,156825,0
2015-03-02,9.64,10.15,9.43,9.86,135100,0
2015-03-03,9.77,10.07,9.52,10,111500,0
2015-03-04,9.99,10.64,9.99,10.6,141300,0
2015-03-05,10.6,10.64,10.32,10.58,52700,0
2015-03-06,10.56,10.72,10.3,10.63,65800,0
2015-03-09,10.64,10.89,10.51,10.72,64500,0
2015-03-10,10.72,10.72,10.12,10.32,95000,0
2015-03-11,10.3,10.71,10.15,10.63,57900,0
2015-03-12,10.68,10.83,10.56,10.63,117900,0
2015-03-13,10.64,10.83,9.68,9.94,307300,0
2015-03-16,10,10.39,9.85,10.16,111400,0
2015-03-17,10.21,10.21,9.51,9.52,114200,0
2015-03-18,9.52,9.65,9.07,9.45,100400,0
2015-03-19,9.44,9.73,9.31,9.38,61200,0
2015-03-20,9.4,9.85,9.31,9.35,90300,0
2015-03-23,9.32,9.6,9.31,9.47,62200,0
2015-03-24,9.43,9.46,9.15,9.24,42600,0
2015-03-25,9.3,9.36,8.68,8.72,89200,0
2015-03-26,8.76,8.76,8.45,8.51,73800,0
2015-03-27,8.59,8.74,8.42,8.6,61500,0
2015-03-30,8.72,8.88,8.57,8.64,42000,0
2015-03-31,8.61,8.695,8.52,8.58,19484,0
2015-04-01,8.57,8.71,8.56,8.67,44000,0
2015-04-02,8.64,8.74,8.59,8.74,41100,0
2015-04-06,8.71,9.38,8.65,9.34,72500,0
2015-04-07,9.26,9.38,9.07,9.11,40918,0
2015-04-08,9.08,9.35,8.94,9.05,49700,0
2015-04-09,9.09,9.44,8.88,9.04,20385,0
2015-04-10,9.15,9.2,8.98,9.13,23600,0
2015-04-13,9.17,9.4,9.05,9.08,29400,0
2015-04-14,9.07,9.17,8.95,8.95,18300,0
2015-04-15,9.1,9.26,8.82,8.95,47888,0
2015-04-16,11.99,12.67,11.12,12.4,1565388,0
2015-04-17,12.34,12.59,11.81,12.01,289400,0
2015-04-20,12.13,12.27,11.25,11.31,148678,0
2015-04-21,11.29,11.31,10.35,10.64,248800,0
2015-04-22,10.58,10.69,10.16,10.16,87139,0
2015-04-23,10.17,10.59,10.02,10.53,127300,0
2015-04-24,10.63,10.674,10.26,10.42,86209,0
2015-04-27,10.42,10.42,9.6,9.69,107600,0
2015-04-28,9.65,10.12,9.65,10.02,73413,0
2015-04-29,10,10.02,9.75,10.01,58900,0
2015-04-30,9.72,9.91,9.7,9.73,76800,0
2015-05-01,9.89,9.92,9.3,9.41,116800,0
2015-05-04,9.46,9.53,8.83,9.28,101200,0
2015-05-05,9.21,9.34,8.68,8.77,83300,0
2015-05-06,8.87,8.87,8.24,8.45,186446,0
2015-05-07,8.45,9.13,8.21,9.13,151669,0
2015-05-08,9.15,9.18,8.7,8.8,58300,0
2015-05-11,8.83,9,8.57,8.96,54600,0
2015-05-12,9,9.115,8.88,9.03,54020,0
2015-05-13,9.11,9.18,8.8,8.9,146100,0
2015-05-14,7.56,7.56,6.77,7.33,471600,0
2015-05-15,7.25,7.52,7.18,7.44,106446,0
2015-05-18,7.44,7.49,6.71,6.87,285162,0
2015-05-19,6.9,6.95,6.53,6.63,136920,0
2015-05-20,6.7,6.7,6.36,6.4,102200,0
2015-05-21,6.43,6.61,6.26,6.29,162400,0
2015-05-22,6.3,6.5,6.27,6.45,89500,0
2015-05-26,6.3,6.42,6.3,6.32,101121,0
2015-05-27,6.33,6.45,6.13,6.13,116300,0
2015-05-28,6.11,6.18,5.79,5.83,258697,0
2015-05-29,6.04,6.06,5.81,5.91,142100,0
2015-06-01,5.89,6,5.74,5.82,103853,0
2015-06-02,5.81,6.64,5.81,6.47,389851,0
2015-06-03,6.51,6.62,6.3,6.54,128300,0
2015-06-04,6.53,6.87,6.32,6.36,89500,0
2015-06-05,6.32,6.75,6.27,6.66,81600,0
2015-06-08,6.55,6.73,6.37,6.39,78900,0
2015-06-09,6.35,6.42,6.11,6.21,63342,0
2015-06-10,6.2,6.32,6.12,6.16,33750,0
2015-06-11,6.15,6.27,6.12,6.15,42267,0
2015-06-12,6.08,6.22,6.03,6.18,33200,0
2015-06-15,6.11,6.27,6,6.23,37400,0
2015-06-16,6.25,6.26,6.1,6.17,23600,0
2015-06-17,6.19,6.19,6.06,6.15,38200,0
2015-06-18,6.13,6.2,6.02,6.09,43900,0
2015-06-19,6.12,6.2,5.96,6,92500,0
2015-06-22,6.02,6.02,5.8,5.89,134000,0
2015-06-23,5.9,6.01,5.9,5.97,36933,0
2015-06-24,6,6.46,5.84,6.44,112500,0
2015-06-25,6.48,6.51,6.03,6.06,55000,0
2015-06-26,6.1,6.23,5.97,6.17,35700,0
2015-06-29,6.12,6.19,5.83,6.04,183900,0
2015-06-30,6.08,6.08,5.81,5.89,53626,0
2015-07-01,5.89,6.03,5.82,5.83,49400,0
2015-07-02,5.82,5.97,5.81,5.81,67100,0
2015-07-06,5.81,5.81,5.03,5.28,143700,0
2015-07-07,5.31,5.31,5.08,5.24,53500,0
2015-07-08,5.2,5.3,4.95,4.95,84100,0
2015-07-09,5.02,5.09,4.79,5.04,67700,0
2015-07-10,5.1,5.4,5.05,5.16,102400,0
2015-07-13,5.16,5.19,5.08,5.17,124400,0
2015-07-14,5.15,5.27,5.15,5.26,52780,0
2015-07-15,5.25,5.26,5.15,5.17,46829,0
2015-07-16,5.21,5.21,4.96,5.04,40000,0
2015-07-17,5.08,5.1,5.02,5.03,11400,0
2015-07-20,5.1,5.1,4.86,4.97,40700,0
2015-07-21,5.09,5.23,5.04,5.13,25200,0
2015-07-22,5.13,5.2,4.73,4.78,63100,0
2015-07-23,4.8,4.91,4.32,4.48,131700,0
2015-07-24,4.48,4.89,4.44,4.51,54900,0
2015-07-27,4.47,4.5,4.2,4.41,70400,0
2015-07-28,4.44,4.61,4.27,4.29,72800,0
2015-07-29,4.32,4.36,4.06,4.17,58800,0
2015-07-30,4.15,4.25,4.04,4.16,148200,0
2015-07-31,4.19,4.61,4.18,4.6,42700,0
2015-08-03,4.55,4.55,3.89,3.94,92651,0
2015-08-04,3.73,3.96,3.65,3.7,255900,0
2015-08-05,2.96,3.05,2.56,2.64,731200,0
2015-08-06,2.55,3.45,2.51,3.44,426977,0
2015-08-07,3.4,3.66,3.13,3.49,275600,0
2015-08-10,3.69,4.06,3.21,3.84,283500,0
2015-08-11,3.75,4,3.67,3.89,150255,0
2015-08-12,3.89,3.89,3.44,3.71,201100,0
2015-08-13,3.68,3.8,3.63,3.7,97300,0
2015-08-14,3.52,4.46,3.52,4.28,312900,0
2015-08-17,4.4,4.74,4.24,4.56,189700,0
2015-08-18,4.63,5.35,4.55,5.03,214800,0
2015-08-19,5.03,5.4,4.51,4.87,243000,0
2015-08-20,4.72,4.83,4.6,4.61,91200,0
2015-08-21,4.55,4.8,4.14,4.66,157400,0
2015-08-24,4.23,4.62,4.23,4.51,78247,0
2015-08-25,4.64,4.64,4.1,4.39,102900,0
2015-08-26,4.43,4.49,4.19,4.22,39500,0
2015-08-27,4.28,4.28,3.87,3.98,66100,0
2015-08-28,3.98,4.55,3.91,4.4,108500,0
2015-08-31,4.44,4.75,4.23,4.65,101200,0
2015-09-01,4.56,4.72,4.5,4.66,36200,0
2015-09-02,4.68,4.8,4.3,4.5,41800,0
2015-09-03,4.48,4.58,4.31,4.4,14600,0
2015-09-04,4.35,4.62,4.31,4.43,38400,0
2015-09-08,4.56,4.6,4.3,4.35,32500,0
2015-09-09,4.36,4.56,4.23,4.36,25800,0
2015-09-10,4.33,4.48,4.33,4.47,52697,0
2015-09-11,4.39,4.41,4.14,4.25,33600,0
2015-09-14,4.23,4.23,4,4.15,27400,0
2015-09-15,4.12,4.46,3.85,4.43,44400,0
2015-09-16,4.21,4.66,4.2,4.54,53700,0
2015-09-17,4.36,4.65,4.22,4.27,75691,0
2015-09-18,4.21,4.58,4.17,4.58,31500,0
2015-09-21,4.62,4.85,4.3,4.31,28000,0
2015-09-22,4.27,4.31,4.09,4.27,29100,0
2015-09-23,4.27,4.34,4.1,4.14,36124,0
2015-09-24,4.06,4.27,3.85,3.85,31083,0
2015-09-25,3.9,4.13,3.83,4,39300,0
2015-09-28,3.84,3.92,3.54,3.57,96352,0
2015-09-29,3.34,3.81,3.11,3.42,67400,0
2015-09-30,3.41,3.6,3.26,3.49,52400,0
2015-10-01,3.52,3.63,3.25,3.25,26100,0
2015-10-02,3.27,3.63,3.16,3.54,47200,0
2015-10-05,3.52,3.8672,3.46,3.46,47113,0
2015-10-06,3.49,3.84,3.45,3.66,31200,0
2015-10-07,3.59,3.91,3.59,3.77,24200,0
2015-10-08,3.58,4.07,3.58,3.95,25100,0
2015-10-09,3.93,3.97,3.7,3.82,26100,0
2015-10-12,3.85,3.85,3.58,3.66,18701,0
2015-10-13,3.62,3.74,3.57,3.59,19600,0
2015-10-14,3.65,3.72,3.54,3.62,24400,0
2015-10-15,3.65,3.7,3.47,3.47,44800,0
2015-10-16,3.54,3.56,3.37,3.37,28900,0
2015-10-19,3.37,3.58,3.29,3.4,45887,0
2015-10-20,3.4,3.47,3.2,3.28,47300,0
2015-10-21,3.19,3.32,2.94,2.97,62000,0
2015-10-22,3.01,3.22,2.84,2.84,21700,0
2015-10-23,2.91,3.07,2.77,2.83,51200,0
2015-10-26,2.86,3.03,2.77,2.83,44200,0
2015-10-27,2.88,2.89,2.71,2.78,97500,0
2015-10-28,2.84,2.84,2.58,2.66,88600,0
2015-10-29,2.7,2.75,2.55,2.61,71800,0
2015-10-30,2.61,2.64,2.53,2.57,56700,0
2015-11-02,2.54,3,2.5,2.96,134813,0
2015-11-03,3,3.23,2.98,3.19,82400,0
2015-11-04,3.02,3.31,3.02,3.3,64925,0
2015-11-05,3.32,3.42,3.18,3.2,54900,0
2015-11-06,3.15,3.44,3.13,3.44,21900,0
2015-11-09,3.45,3.8,3.36,3.76,92308,0
2015-11-10,3.61,3.69,3.33,3.48,29600,0
2015-11-11,3.48,3.64,3.3,3.4,32100,0
2015-11-12,3.39,3.47,3.3,3.39,18600,0
2015-11-13,3.07,3.34,2.8,2.85,102400,0
2015-11-16,2.9,3.17,2.8,2.93,53200,0
2015-11-17,3.03,3.03,2.64,2.67,91100,0
2015-11-18,2.73,2.78,2.48,2.49,48900,0
2015-11-19,2.49,2.91,2.46,2.66,50600,0
2015-11-20,2.58,2.88,2.58,2.7,46900,0
2015-11-23,2.69,2.75,2.17,2.6,27900,0
2015-11-24,2.76,2.79,2.6,2.7,28000,0
2015-11-25,2.67,3,2.58,2.89,103800,0
2015-11-27,2.98,3.26,2.97,3.08,67000,0
2015-11-30,3.02,3.07,2.88,2.95,83700,0
2015-12-01,2.78,2.78,2.345,2.49,285719,0
2015-12-02,2.4,2.5,2.2,2.36,113395,0
2015-12-03,2.33,2.405,2.2,2.22,39530,0
2015-12-04,2.21,2.22,1.88,1.93,229000,0
2015-12-07,1.97,1.98,1.61,1.64,117500,0
2015-12-08,1.66,1.8,1.5255,1.74,151949,0
2015-12-09,1.77,1.95,1.67,1.84,69100,0
2015-12-10,1.86,2.2,1.82,2.18,212400,0
2015-12-11,2.14,2.2,2.01,2.05,99200,0
2015-12-14,2,2.11,1.88,2.05,71545,0
2015-12-15,2.03,2.18,1.88,1.9,88900,0
2015-12-16,1.92,2.13,1.86,1.91,47500,0
2015-12-17,1.88,2.08,1.8,2.07,72500,0
2015-12-18,1.99,2.14,1.9,2.09,40300,0
2015-12-21,2.11,2.17,2.05,2.17,14300,0
2015-12-22,2.15,2.2,2.07,2.12,43608,0
2015-12-23,2.14,2.26,2.13,2.25,47100,0
2015-12-24,2.21,2.38,2.21,2.25,22639,0
2015-12-28,2.23,2.24,2.04,2.11,96399,0
2015-12-29,2.11,2.143,2.03,2.07,63619,0
2015-12-30,2.03,2.21,1.92,2.19,48707,0
2015-12-31,2.18,2.18,1.96,1.99,84577,0
2016-01-04,2.04,2.41,2,2.36,37289,0
2016-01-05,2.37,2.38,2.2888,2.36,24423,0
2016-01-06,2.28,2.32,1.88,1.9499,30248,0
2016-01-07,1.93,2.13,1.83,1.89,10184,0
2016-01-08,1.96,2.07,1.81,1.855,37298,0
2016-01-11,1.94,2.05,1.7642,1.92,30657,0
2016-01-12,1.88,1.99,1.82,1.86,25390,0
2016-01-13,1.87,2.03,1.69,1.72,35053,0
2016-01-14,1.8,1.9401,1.77,1.87,41186,0
2016-01-15,1.8383,1.95,1.69,1.83,15219,0
2016-01-19,1.84,1.95,1.64,1.65,64500,0
2016-01-20,1.71,1.71,1.43,1.65,33156,0
2016-01-21,1.61,1.93,1.3901,1.64,19255,0
2016-01-22,1.67,1.79,1.67,1.76,23226,0
2016-01-25,1.76,1.86,1.72,1.79,18989,0
2016-01-26,1.81,2.06,1.72,1.99,49741,0
2016-01-27,2.02,2.04,1.86,1.95,48942,0
2016-01-28,2,2.08,1.71,1.89,38842,0
2016-01-29,1.87,2.07,1.82,1.8952,21196,0
2016-02-01,1.88,2.07,1.88,2,17540,0
2016-02-02,1.99,1.99,1.8,1.9,31961,0
2016-02-03,1.89,1.9,1.74,1.75,11009,0
2016-02-04,1.76,1.78,1.7201,1.74,20120,0
2016-02-05,1.71,1.75,1.4799,1.67,59779,0
2016-02-08,1.61,1.79,1.58,1.66,34769,0
2016-02-09,1.69,1.76,1.49,1.56,25601,0
2016-02-10,1.63,1.8,1.63,1.76,30243,0
2016-02-11,1.71,1.78,1.61,1.6601,14184,0
2016-02-12,1.7,1.7,1.52,1.63,15462,0
2016-02-16,1.61,1.74,1.55,1.73,23054,0
2016-02-17,1.74,1.83,1.65,1.73,19787,0
2016-02-18,1.68,1.74,1.5771,1.71,24121,0
2016-02-19,1.71,1.99,1.69,1.81,22574,0
2016-02-22,1.82,1.97,1.82,1.95,16001,0
2016-02-23,1.97,2.29,1.925,2.22,46528,0
2016-02-24,2.22,2.36,1.9601,2.3,33651,0
2016-02-25,2.29,2.34,2.05,2.12,10068,0
2016-02-26,2.11,2.25,2.11,2.16,7849,0
2016-02-29,2.21,2.2351,2.04,2.19,17262,0
2016-03-01,2.2,2.2,2.08,2.15,20913,0
2016-03-02,2.2,2.2,2.09,2.18,19981,0
2016-03-03,2.18,2.2,2.05,2.05,22778,0
2016-03-04,2.16,2.2,2.1,2.17,16757,0
2016-03-07,2.18,2.31,2.14,2.2,48244,0
2016-03-08,2.0995,2.35,2.05,2.35,64154,0
2016-03-09,2.3,2.4399,2.18,2.27,30337,0
2016-03-10,2.27,2.38,2.17,2.26,11521,0
2016-03-11,2.2,2.23,2.15,2.19,4792,0
2016-03-14,2.17,2.33,2.09,2.25,21819,0
2016-03-15,2.22,2.34,2.08,2.22,25307,0
2016-03-16,2.34,2.34,2.11,2.13,18991,0
2016-03-17,2.13,2.265,2.13,2.22,36899,0
2016-03-18,2.25,2.28,2.0601,2.24,14142,0
2016-03-21,2.28,2.3,2.18,2.21,19672,0
2016-03-22,2.19,2.3,2.05,2.07,36449,0
2016-03-23,1.75,2.3,1.75,2.14,39483,0
2016-03-24,2.14,2.25,2.13,2.25,9117,0
2016-03-28,2.25,2.25,2.1,2.19,19330,0
2016-03-29,2.1,2.25,2.1,2.19,25476,0
2016-03-30,2.19,2.305,2.17,2.17,22466,0
2016-03-31,2.22,2.22,2.15,2.16,6254,0
2016-04-01,2.19,2.38,2.15,2.16,17448,0
2016-04-04,2.17,2.29,2.12,2.25,23346,0
2016-04-05,2.23,2.23,2.11,2.185,5173,0
2016-04-06,2.13,2.21,2.13,2.15,7439,0
2016-04-07,2.16,2.23,2,2.1,29597,0
2016-04-08,2.06,2.2,2.06,2.18,4530,0
2016-04-11,2.12,2.22,2.03,2.03,13575,0
2016-04-12,2.07,2.24,2.07,2.18,13161,0
2016-04-13,2.25,2.25,2.06,2.06,20965,0
2016-04-14,2.1,2.22,2.1,2.14,18289,0
2016-04-15,2.15,2.24,2.05,2.06,8447,0
2016-04-18,2.06,2.22,2,2,17661,0
2016-04-19,2.05,2.2,2.01,2.02,23995,0
2016-04-20,2.07,2.2,2.07,2.18,27956,0
2016-04-21,2.13,2.46,2.0956,2.24,44508,0
2016-04-22,2.29,2.29,2.115,2.18,21239,0
2016-04-25,2.14,2.34,2.14,2.195,40737,0
2016-04-26,2.1301,2.36,2.1301,2.31,33362,0
2016-04-27,2.31,2.5,2.31,2.41,36697,0
2016-04-28,2.42,2.67,2.4101,2.58,34678,0
2016-04-29,2.58,2.75,2.57,2.66,46123,0
2016-05-02,2.6925,2.88,2.65,2.78,73206,0
2016-05-03,2.86,2.95,2.8,2.95,101935,0
2016-05-04,2.99,2.99,2.8,2.91,45984,0
2016-05-05,2.97,2.97,2.91,2.92,32388,0
2016-05-06,2.89,2.9,2.48,2.69,30495,0
2016-05-09,2.67,2.92,2.3997,2.82,25717,0
2016-05-10,2.84,2.88,2.65,2.87,32730,0
2016-05-11,2.71,2.95,2.6101,2.81,76178,0
2016-05-12,2.75,2.8,2.32,2.35,64927,0
2016-05-13,2.45,2.45,2.2,2.21,60994,0
2016-05-16,2.2,2.27,2.2,2.2,14730,0
2016-05-17,2.23,2.3499,2.2,2.31,27292,0
2016-05-18,2.22,2.29,2.0201,2.11,18933,0
2016-05-19,2.11,2.285,2.01,2.02,25821,0
2016-05-20,2,2.2,1.93,2,22223,0
2016-05-23,1.97,2.15,1.7895,2.11,25032,0
2016-05-24,2.11,2.34,2.11,2.28,45068,0
2016-05-25,2.3,2.33,2.08,2.09,11650,0
2016-05-26,2.15,2.3,2.02,2.17,36175,0
2016-05-27,2.15,2.3,2.07,2.19,15604,0
2016-05-31,2.2,2.2,2.04,2.04,12800,0
2016-06-01,2.08,2.49,2.03,2.24,84587,0
2016-06-02,2.22,2.42,2.18,2.24,22437,0
2016-06-03,2.23,2.33,2.13,2.19,14649,0
2016-06-06,2.2,2.25,2.13,2.17,21746,0
2016-06-07,2.27,2.27,2.12,2.13,20982,0
2016-06-08,2.11,2.28,2.11,2.13,11031,0
2016-06-09,2.16,2.17,2.06,2.06,12671,0
2016-06-10,2.07,2.16,2.06,2.15,6994,0
2016-06-13,2.15,2.18,2.05,2.06,19732,0
2016-06-14,2.03,2.17,1.97,2.16,9624,0
2016-06-15,2.13,2.17,2.02,2.13,9380,0
2016-06-16,2.1,2.18,2.06,2.07,20210,0
2016-06-17,2.06,2.1,2.02,2.03,53511,0
2016-06-20,2.06,2.14,1.93,1.95,18865,0
2016-06-21,1.99,2.07,1.92,2.025,43816,0
2016-06-22,2.02,2.05,1.9,1.92,4500,0
2016-06-23,1.95,2.0559,1.8611,1.87,26798,0
2016-06-24,1.68,1.9,1.68,1.9,28449,0
2016-06-27,1.9178,2.04,1.74,1.75,20379,0
2016-06-28,1.74,1.89,1.63,1.87,9170,0
2016-06-29,1.89,1.99,1.76,1.79,28173,0
2016-06-30,1.861,1.9,1.76,1.79,6259,0
2016-07-01,1.78,1.91,1.78,1.89,23336,0
2016-07-05,1.85,1.85,1.62,1.78,82305,0
2016-07-06,1.75,1.9,1.61,1.86,91372,0
2016-07-07,1.88,2.11,1.86,1.86,31704,0
2016-07-08,1.88,2.06,1.88,1.97,88941,0
2016-07-11,1.94,2.16,1.83,1.88,102813,0
2016-07-12,1.9501,2.05,1.89,1.92,83020,0
2016-07-13,1.92,2.075,1.91,2.027,8477,0
2016-07-14,2.085,2.085,1.85,1.985,18045,0
2016-07-15,1.905,2.07,1.905,2,20435,0
2016-07-18,1.95,2.02,1.8949,1.93,7300,0
2016-07-19,1.93,2.23,1.92,2.17,76499,0
2016-07-20,2.19,2.22,2.07,2.07,13155,0
2016-07-21,2.09,2.09,1.94,2.01,10588,0
2016-07-22,2.03,2.04,2,2,4270,0
2016-07-25,2.003,2.02,1.96,2.01,6084,0
2016-07-26,2.07,2.09,1.98,2.03,12199,0
2016-07-27,2.0422,2.1038,2,2.0333,30384,0
2016-07-28,2.05,2.18,1.9651,1.97,22836,0
2016-07-29,2.03,2.1,1.93,1.95,12192,0
2016-08-01,1.93,2.07,1.91,2.058,93292,0
2016-08-02,2.01,2.1,2.01,2.09,96737,0
2016-08-03,2.1,2.1,2.035,2.1,59246,0
2016-08-04,2.09,2.1,1.99,2.03,101836,0
2016-08-05,2.07,2.08,1.98,1.98,34740,0
2016-08-08,2.03,2.05,1.97,1.99,26557,0
2016-08-09,2.03,2.03,1.92,1.92,33073,0
2016-08-10,1.92,2.02,1.85,1.8801,28606,0
2016-08-11,1.9,2.04,1.851,1.94,57454,0
2016-08-12,2,2.1,1.86,2.06,99785,0
2016-08-15,2.08,2.29,2.041,2.1,35704,0
2016-08-16,2.1,2.19,2.07,2.19,22575,0
2016-08-17,2.005,2.37,2.005,2.36,76166,0
2016-08-18,2.3411,2.49,2.24,2.25,33831,0
2016-08-19,2.1203,2.2,2.0712,2.12,19806,0
2016-08-22,2.19,2.21,2.01,2.03,6032,0
2016-08-23,2.16,2.16,2.03,2.0501,18817,0
2016-08-24,2.08,2.1,2.03,2.1,3600,0
2016-08-25,1.98,2.2,1.98,1.98,45581,0
2016-08-26,2.06,2.14,2.02,2.08,25112,0
2016-08-29,2.085,2.18,2.05,2.06,17702,0
2016-08-30,2.13,2.14,2.0456,2.05,11900,0
2016-08-31,2.09,2.14,1.97,1.97,47072,0
2016-09-01,1.98,2.12,1.98,2.08,11178,0
2016-09-02,2.06,2.14,2.04,2.07,13512,0
2016-09-06,2.04,2.1,1.98,1.98,12574,0
2016-09-07,2.04,2.08,1.9,1.9,28384,0
2016-09-08,1.99,2.04,1.9475,2.018,14207,0
2016-09-09,1.95,2.005,1.95,1.97,17585,0
2016-09-12,1.95,2.01,1.95,1.9938,4520,0
2016-09-13,1.99,2.01,1.97,2,8158,0
2016-09-14,1.9912,2.01,1.96,1.97,21781,0
2016-09-15,1.96,2.01,1.96,1.99,33883,0
2016-09-16,1.99,2.07,1.98,2.07,29709,0
2016-09-19,2.02,2.21,2.02,2.11,48720,0
2016-09-20,2.1,2.2479,2,2.22,48832,0
2016-09-21,2.16,2.46,2.16,2.27,43577,0
2016-09-22,2.35,2.45,2.21,2.4299,52498,0
2016-09-23,2.29,2.66,2.2501,2.6,54395,0
2016-09-26,2.65,2.6501,2.31,2.33,38388,0
2016-09-27,2.22,2.36,2.17,2.18,62309,0
2016-09-28,2.17,2.29,2.16,2.25,18790,0
2016-09-29,2.26,2.41,2.14,2.14,11301,0
2016-09-30,2.16,2.35,2.1401,2.2,31856,0
2016-10-03,2.21,2.32,2.21,2.32,12197,0
2016-10-04,2.31,2.33,2.23,2.24,15284,0
2016-10-05,2.212,2.36,2.2,2.23,17046,0
2016-10-06,2.24,2.3,2.2221,2.2221,15011,0
2016-10-07,2.26,2.35,2.17,2.2,33044,0
2016-10-10,2.2,2.23,2.15,2.15,8386,0
2016-10-11,2.17,2.22,2.12,2.12,27585,0
2016-10-12,2.15,2.2,2.1,2.13,15975,0
2016-10-13,2.36,2.36,2.08,2.08,21615,0
2016-10-14,2.08,2.16,2.08,2.13,18062,0
2016-10-17,2.14,2.2101,2.1,2.17,11839,0
2016-10-18,2.19,2.19,2.11,2.11,19538,0
2016-10-19,2.1,2.17,2.05,2.05,22727,0
2016-10-20,2.07,2.0934,2.02,2.04,22193,0
2016-10-21,2.05,2.13,2.02,2.06,25700,0
2016-10-24,2.08,2.15,2.02,2.06,15002,0
2016-10-25,2.11,2.11,2.01,2.01,4431,0
2016-10-26,2.01,2.0377,1.97,1.98,26153,0
2016-10-27,1.98,2.06,1.97,1.97,33513,0
2016-10-28,1.974,2.06,1.972,2.05,35110,0
2016-10-31,2.05,2.11,2.01,2.0884,11672,0
2016-11-01,2.07,2.07,1.984,2.03,24191,0
2016-11-02,2.01,2.11,1.984,2.11,44745,0
2016-11-03,2.15,2.27,2.04,2.1,47228,0
2016-11-04,2.097,2.1,2.01,2.04,17318,0
2016-11-07,2.07,2.15,2.01,2.02,6549,0
2016-11-08,2.08,2.09,2.028,2.08,13571,0
2016-11-09,2.05,2.15,2.01,2.1301,30493,0
2016-11-10,2.3,2.5,2.1762,2.42,134639,0
2016-11-11,2.4036,2.51,2.31,2.51,39311,0
2016-11-14,2.48,2.8,2.461,2.76,61831,0
2016-11-15,2.74,2.79,2.564,2.5888,24059,0
2016-11-16,2.52,2.71,2.51,2.68,79729,0
2016-11-17,2.62,2.77,2.62,2.6701,59173,0
2016-11-18,2.6701,2.75,2.654,2.74,17918,0
2016-11-21,2.7,2.75,2.67,2.67,20580,0
2016-11-22,2.7,2.71,2.57,2.66,5908,0
2016-11-23,2.62,2.67,2.62,2.65,20813,0
2016-11-25,2.66,2.7,2.66,2.7,10226,0
2016-11-28,2.72,2.72,2.61,2.61,21537,0
2016-11-29,2.62,2.68,2.48,2.52,12930,0
2016-11-30,2.56,2.68,2.56,2.64,15743,0
2016-12-01,2.7,2.7,2.57,2.57,15591,0
2016-12-02,2.56,2.7,2.5406,2.69,15057,0
2016-12-05,2.62,2.69,2.41,2.47,23750,0
2016-12-06,2.48,2.7,2.48,2.58,5312,0
2016-12-07,2.53,2.75,2.51,2.51,10672,0
2016-12-08,2.63,2.9,2.595,2.84,94990,0
2016-12-09,2.86,3.181,2.8241,3.11,105286,0
2016-12-12,3.23,3.6285,3.23,3.37,160471,0
2016-12-13,3.5,4.2571,3.3901,3.9602,332838,0
2016-12-14,3.9,3.96,3.36,3.9,247414,0
2016-12-15,3.87,3.9454,3.7101,3.9,81819,0
2016-12-16,3.9,3.99,3.79,3.99,63275,0
2016-12-19,3.95,4.23,3.9101,4.23,31531,0
2016-12-20,4.27,4.58,4.0171,4.08,99704,0
2016-12-21,4.1,4.3154,4.02,4.16,35624,0
2016-12-22,4.26,4.26,3.8149,4.02,41506,0
2016-12-23,4.05,4.155,3.67,4.09,49792,0
2016-12-27,4,4.134,3.88,3.92,21518,0
2016-12-28,3.89,3.9,3.57,3.57,58196,0
2016-12-29,3.58,3.7,3.27,3.27,62264,0
2016-12-30,3.3,3.44,3.17,3.18,51479,0
2017-01-03,3.17,3.69,3.15,3.5,33470,0
2017-01-04,3.45,4.109,3.45,3.94,69254,0
2017-01-05,3.99,4.17,3.801,3.85,52760,0
2017-01-06,3.85,4,3.59,3.85,40071,0
2017-01-09,3.83,3.95,3.83,3.83,18757,0
2017-01-10,3.87,3.94,3.79,3.84,20812,0
2017-01-11,3.88,3.95,3.8,3.85,5929,0
2017-01-12,3.9,3.9,3.59,3.7,25891,0
2017-01-13,3.74,3.84,3.62,3.7,9539,0
2017-01-17,3.64,3.8672,3.51,3.54,16097,0
2017-01-18,3.51,3.7378,3.51,3.66,3490,0
2017-01-19,3.69,3.6924,3.5271,3.56,32377,0
2017-01-20,3.62,3.65,3.5736,3.61,9625,0
2017-01-23,3.63,3.63,3.42,3.45,23838,0
2017-01-24,3.52,3.61,3.461,3.48,18516,0
2017-01-25,3.56,3.7,3.4437,3.64,25959,0
2017-01-26,3.615,3.76,3.47,3.47,15716,0
2017-01-27,3.53,3.53,3.34,3.45,24523,0
2017-01-30,3.3,3.5,3.3,3.46,25598,0
2017-01-31,3.42,3.53,3.35,3.47,31237,0
2017-02-01,3.54,3.58,3.4356,3.56,13811,0
2017-02-02,3.56,3.61,3.53,3.6,14006,0
2017-02-03,3.65,3.75,3.58,3.67,32665,0
2017-02-06,3.68,3.9,3.68,3.88,18777,0
2017-02-07,3.75,3.9,3.75,3.83,21368,0
2017-02-08,3.85,5.38,3.82,4.6,537744,0
2017-02-09,4.42,4.668,4.2,4.46,175303,0
2017-02-10,4.5,4.7499,4.4061,4.6,80723,0
2017-02-13,4.55,4.74,4.55,4.66,72755,0
2017-02-14,4.7,5.8248,4.7,5.68,279873,0
2017-02-15,5.63,5.7716,5.261,5.53,77970,0
2017-02-16,5.69,5.89,5.4292,5.83,73990,0
2017-02-17,5.83,5.8993,5.52,5.6,66494,0
2017-02-21,5.6,5.63,5.45,5.52,60914,0
2017-02-22,5.41,5.5,5.32,5.39,45763,0
2017-02-23,5.5,5.5,5.09,5.15,54747,0
2017-02-24,5.04,5.05,4.79,4.92,42543,0
2017-02-27,4.92,5.48,4.8206,5.37,58866,0
2017-02-28,5.41,5.47,4.71,4.96,57799,0
2017-03-01,5.12,5.2,4.94,5.17,22811,0
2017-03-02,5.12,5.183,4.91,5.01,42673,0
2017-03-03,5.07,5.1714,4.98,5.01,25323,0
2017-03-06,5.017,5.04,4.8144,4.9,26178,0
2017-03-07,4.86,4.99,4.75,4.91,27620,0
2017-03-08,4.9152,4.94,4.7601,4.84,17481,0
2017-03-09,5.2,5.44,4.87,5.08,168677,0
2017-03-10,5.09,5.3537,5.09,5.28,37717,0
2017-03-13,5.38,5.4,5.2802,5.39,29097,0
2017-03-14,5.39,5.7,5.18,5.65,116221,0
2017-03-15,5.65,5.85,5.52,5.81,91753,0
2017-03-16,5.9,6.88,5.84,6.75,500951,0
2017-03-17,6.44,7.29,6.3205,7.21,218373,0
2017-03-20,7.02,7.79,7,7.55,207445,0
2017-03-21,7.8,7.81,6.76,6.83,319143,0
2017-03-22,6.81,7.2999,6.5142,6.5493,82700,0
2017-03-23,6.54,6.8471,6.411,6.65,37555,0
2017-03-24,6.72,7.18,6.72,6.88,82617,0
2017-03-27,6.84,7.45,6.63,7.32,121491,0
2017-03-28,7.37,7.49,6.945,7.03,71424,0
2017-03-29,7.1,7.42,6.95,7.28,36769,0
2017-03-30,7.25,7.31,7,7.2,39045,0
2017-03-31,7.21,7.35,6.95,7.06,57493,0
2017-04-03,7.15,7.28,6.8,6.91,136218,0
2017-04-04,6.71,6.99,6.5,6.62,112151,0
2017-04-05,6.65,6.8594,5.8,6.26,163774,0
2017-04-06,6.09,6.565,5.8804,6.54,97746,0
2017-04-07,6.45,6.98,6.23,6.68,129141,0
2017-04-10,6.77,7.5388,6.77,7.35,231031,0
2017-04-11,7.36,7.58,7.2683,7.43,137329,0
2017-04-12,7.39,7.42,6.8,6.99,70225,0
2017-04-13,6.96,6.96,6.55,6.65,46722,0
2017-04-17,6.53,6.99,6.53,6.68,55302,0
2017-04-18,6.7101,6.7101,6.2798,6.34,46243,0
2017-04-19,6.37,6.46,6.01,6.14,45215,0
2017-04-20,6.24,6.2899,5.85,6.08,110825,0
2017-04-21,6.06,6.09,5.8269,5.98,41722,0
2017-04-24,6.01,6.28,5.98,6.14,65538,0
2017-04-25,6.18,6.27,6.01,6.07,66755,0
2017-04-26,6.05,6.1852,5.95,6.08,38144,0
2017-04-27,6.08,6.08,5.82,5.85,46732,0
2017-04-28,5.8101,5.9,5.62,5.74,27875,0
2017-05-01,5.77,5.9489,5.45,5.72,65546,0
2017-05-02,5.8,5.81,5.37,5.5,73551,0
2017-05-03,5.43,5.93,5.39,5.81,61538,0
2017-05-04,5.81,5.96,5.63,5.68,21562,0
2017-05-05,5.68,5.74,5.53,5.65,30293,0
2017-05-08,5.65,5.808,5.56,5.62,40567,0
2017-05-09,5.67,5.85,5.16,5.58,82994,0
2017-05-10,5.57,6,5.54,5.94,57592,0
2017-05-11,5.91,5.94,5.41,5.84,58353,0
2017-05-12,5.86,5.86,5.05,5.19,185810,0
2017-05-15,5.25,5.3739,5.04,5.09,28787,0
2017-05-16,5.03,5.12,4.86,5.07,49815,0
2017-05-17,5.01,5.04,4.82,4.85,25723,0
2017-05-18,4.83,5.24,4.83,4.98,35312,0
2017-05-19,5.02,6.1,5.02,5.72,383993,0
2017-05-22,5.35,5.8,5.35,5.52,88043,0
2017-05-23,5.58,5.58,5.25,5.51,72624,0
2017-05-24,5.45,5.77,5.43,5.76,18423,0
2017-05-25,5.78,5.8989,5.43,5.58,38653,0
2017-05-26,5.57,5.73,5.42,5.61,56902,0
2017-05-30,5.63,5.87,5.47,5.665,105583,0
2017-05-31,5.7,5.71,5.45,5.53,44699,0
2017-06-01,5.55,5.63,5.4783,5.5,34956,0
2017-06-02,5.47,5.6,5.41,5.42,44593,0
2017-06-05,5.49,5.5,5.28,5.36,80195,0
2017-06-06,5.34,5.4,5.1,5.24,88933,0
2017-06-07,5.21,5.38,5.13,5.19,53568,0
2017-06-08,5.21,5.37,5.21,5.24,55808,0
2017-06-09,5.24,5.46,5.14,5.25,44376,0
2017-06-12,5.2,5.3,5.11,5.23,230607,0
2017-06-13,5.22,5.46,5.2,5.38,40035,0
2017-06-14,5.52,5.6184,5.075,5.29,71286,0
2017-06-15,5.19,5.22,4.9174,4.94,79097,0
2017-06-16,4.99,5.35,4.97,5.28,50100,0
2017-06-19,5.31,5.37,5.09,5.32,49404,0
2017-06-20,5.26,5.32,5.01,5.14,67770,0
2017-06-21,5.275,5.562,5.12,5.14,70210,0
2017-06-22,5.13,5.2,5.02,5.05,34531,0
2017-06-23,5.06,5.3,5.06,5.23,80369,0
2017-06-26,5.26,5.36,5.05,5.13,79203,0
2017-06-27,5.12,5.2048,5.02,5.055,31367,0
2017-06-28,5.08,5.09,5,5.06,23410,0
2017-06-29,5.03,5.08,4.99,5.03,81999,0
2017-06-30,5.07,5.3331,5,5.25,55053,0
2017-07-03,5.25,5.35,5.2,5.23,34085,0
2017-07-05,5.12,5.2622,5.12,5.24,10271,0
2017-07-06,5.07,5.37,5.05,5.29,6174,0
2017-07-07,5.32,5.32,5.15,5.22,14410,0
2017-07-10,5.19,5.27,5.11,5.24,12593,0
2017-07-11,5.24,5.24,5.161,5.18,12694,0
2017-07-12,5.23,5.48,5.22,5.47,52101,0
2017-07-13,5.44,5.63,5.39,5.63,57280,0
2017-07-14,5.6,5.91,5.48,5.66,54349,0
2017-07-17,5.65,5.84,5.62,5.7,73139,0
2017-07-18,5.8,5.8,5.51,5.51,17881,0
2017-07-19,5.58,5.66,5.53,5.64,23074,0
2017-07-20,5.63,5.65,5.41,5.48,18591,0
2017-07-21,5.42,5.46,5.17,5.26,31584,0
2017-07-24,5.25,5.39,5.21,5.36,19277,0
2017-07-25,5.34,5.56,5.3,5.36,64495,0
2017-07-26,5.4,5.4,5.2301,5.4,13385,0
2017-07-27,5.39,5.39,5.19,5.25,14758,0
2017-07-28,5.25,5.31,5.16,5.18,36824,0
2017-07-31,5.22,5.22,5,5.11,48044,0
2017-08-01,5.1099,5.15,5,5.12,22685,0
2017-08-02,5.0835,5.09,4.96,5.02,15591,0
2017-08-03,5.02,5.1,5.02,5.08,1886,0
2017-08-04,5.0699,5.14,5.03,5.1386,18955,0
2017-08-07,5.13,5.1499,5.05,5.06,14292,0
2017-08-08,5.05,5.12,5.011,5.05,17085,0
2017-08-09,5.08,5.08,4.98,5,15212,0
2017-08-10,5.01,5.01,4.87,4.99,30929,0
2017-08-11,4.99,5.0159,4.8001,4.92,65095,0
2017-08-14,4.915,5.31,4.915,5.3,26916,0
2017-08-15,5.17,5.25,5,5,57709,0
2017-08-16,5,5.01,4.9101,4.97,32817,0
2017-08-17,4.9635,5.03,4.9387,4.96,7078,0
2017-08-18,5,5,4.9,4.94,15352,0
2017-08-21,4.94,5.03,4.9,4.95,52199,0
2017-08-22,4.97,4.97,4.9045,4.91,7804,0
2017-08-23,4.9,4.94,4.9,4.9,7360,0
2017-08-24,4.91,4.91,4.806,4.86,26198,0
2017-08-25,4.85,5.05,4.85,5.03,34297,0
2017-08-28,5.01,5.13,4.96,4.98,36398,0
2017-08-29,4.94,4.9946,4.88,4.94,6094,0
2017-08-30,4.95,4.99,4.821,4.91,66887,0
2017-08-31,4.88,4.98,4.88,4.91,21568,0
2017-09-01,4.87,4.94,4.83,4.89,24791,0
2017-09-05,4.9,5,4.88,5,20777,0
2017-09-06,5,5,4.86,4.91,46314,0
2017-09-07,4.87,4.92,4.83,4.91,12268,0
2017-09-08,4.88,4.88,4.8,4.81,25527,0
2017-09-11,4.81,4.81,4.33,4.38,156348,0
2017-09-12,4.47,4.51,4.36,4.37,89136,0
2017-09-13,4.35,4.4,4.27,4.34,54916,0
2017-09-14,4.34,4.48,4.34,4.43,71052,0
2017-09-15,4.45,4.7986,4.45,4.72,135128,0
2017-09-18,4.7,4.92,4.34,4.84,64864,0
2017-09-19,4.51,4.8,4.51,4.71,63218,0
2017-09-20,4.69,4.77,4.63,4.65,21118,0
2017-09-21,4.65,4.7,4.545,4.69,20672,0
2017-09-22,4.695,4.75,4.56,4.7,41316,0
2017-09-25,4.69,4.7,4.61,4.62,9204,0
2017-09-26,4.62,4.62,4.46,4.53,13118,0
2017-09-27,4.53,4.7,4.46,4.66,48106,0
2017-09-28,4.755,4.755,4.61,4.61,12500,0
2017-09-29,4.62,4.66,4.55,4.64,28579,0
2017-10-02,4.68,4.86,4.65,4.78,46831,0
2017-10-03,4.76,4.78,4.66,4.66,22533,0
2017-10-04,4.65,4.8268,4.57,4.8,53530,0
2017-10-05,4.79,5.095,4.745,4.97,71488,0
2017-10-06,4.99,5.13,4.5,4.54,127576,0
2017-10-09,4.57,4.61,4.4,4.44,45825,0
2017-10-10,4.5,4.5,4.35,4.44,34764,0
2017-10-11,4.45,4.559,4.42,4.49,38153,0
2017-10-12,4.44,4.49,4.33,4.34,20655,0
2017-10-13,4.34,4.42,4.3,4.32,30109,0
2017-10-16,4.31,4.31,4.08,4.17,39454,0
2017-10-17,4.11,4.24,4.11,4.13,10256,0
2017-10-18,4.14,4.3,4.12,4.2,19837,0
2017-10-19,4.21,4.21,4.11,4.14,14733,0
2017-10-20,4.1535,4.27,4.14,4.14,11544,0
2017-10-23,4.18,4.19,3.981,4,27896,0
2017-10-24,3.61,3.61,3.1,3.2,996174,0
2017-10-25,3.21,3.32,3.16,3.23,426485,0
2017-10-26,3.25,3.25,3.07,3.11,89442,0
2017-10-27,3.15,3.19,2.98,3.02,166179,0
2017-10-30,3.16,3.16,2.99,3.11,23187,0
2017-10-31,3.17,3.37,3.03,3.25,73540,0
2017-11-01,3.28,3.28,3.04,3.1,48577,0
2017-11-02,3.14,3.21,3.0284,3.12,34128,0
2017-11-03,3.1,3.214,3.1,3.11,29318,0
2017-11-06,3.12,3.15,3.08,3.15,17963,0
2017-11-07,3.14,3.18,3.05,3.1,19141,0
2017-11-08,3.06,3.0616,2.97,2.98,47336,0
2017-11-09,2.92,3,2.55,2.9,128616,0
2017-11-10,2.86,3.08,2.86,3,75644,0
