Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,115.6,121.6,112.4,116.6,1706,0
2005-02-28,121.6,121.6,117,120,1061,0
2005-03-01,118.4,120,109.4,114,1536,0
2005-03-02,115.6,115.6,105,111,476,0
2005-03-03,111,111,102,105,429,0
2005-03-04,102,108,102,108,172,0
2005-03-07,106.6,111,106.6,108.4,312,0
2005-03-08,109.4,109.4,102,105,233,0
2005-03-09,105,106.6,102,105,156,0
2005-03-10,105,106.6,99,102,599,0
2005-03-11,105,105,99,105,174,0
2005-03-14,105,105,99,99,134,0
2005-03-15,105,109.4,99,109.4,159,0
2005-03-16,111,114,105,106.6,412,0
2005-03-17,109.4,111,99,111,692,0
2005-03-18,99,111,99,108,1667,0
2005-03-21,105,105,99,105,324,0
2005-03-22,99,99,88.4,93,1343,0
2005-03-23,93,93,84,90,503,0
2005-03-24,84,90,75,90,952,0
2005-03-28,90,105,90,102,334,0
2005-03-29,99,99,78,84,837,0
2005-03-30,84,90,84,90,68,0
2005-03-31,90,120,90,90,520,0
2005-04-01,93,93,81,90,229,0
2005-04-04,81,90,81,90,69,0
2005-04-05,81,90,81,84,284,0
2005-04-06,81,84,81,84,98,0
2005-04-07,90,90,81,87,221,0
2005-04-08,85.6,85.6,82.4,84,583,0
2005-04-11,85,85,75,75,1937,0
2005-04-12,75,78,73.4,75,1913,0
2005-04-13,85,85,73.4,75,1002,0
2005-04-14,84,84,73.8,75,1562,0
2005-04-15,81,81,73.8,75,354,0
2005-04-18,75,78,73.4,75,1520,0
2005-04-19,75,75,69,75,2645,0
2005-04-20,75,75,69,72,1528,0
2005-04-21,72,72,68,70.2,1376,0
2005-04-22,72,72,67.8,69,2190,0
2005-04-25,67.8,69,67.8,69,585,0
2005-04-26,67.8,69,63.4,66,1049,0
2005-04-27,69,76.6,67.6,75,922,0
2005-04-28,75,90,75,90,1398,0
2005-04-29,84,87,78,84,835,0
2005-05-02,84,87,78,78,174,0
2005-05-03,78,81,76.6,78,202,0
2005-05-04,81,90,81,87,764,0
2005-05-05,87,90,84,84,79,0
2005-05-06,84,84,78,81,146,0
2005-05-09,81,87,81,87,228,0
2005-05-10,81,84,75,84,191,0
2005-05-11,81,87,78,87,157,0
2005-05-12,78,90,78,90,184,0
2005-05-13,90,90,84,90,240,0
2005-05-16,81,87,81,81,52,0
2005-05-17,81,81,81,81,9,0
2005-05-18,81,87,81,84,148,0
2005-05-19,84,87,81,81,198,0
2005-05-20,81,84,81,81,146,0
2005-05-23,84,90,84,84,126,0
2005-05-24,87,87,81,82.4,293,0
2005-05-25,82.4,84,81,84,209,0
2005-05-26,84,84,81,81,93,0
2005-05-27,84,84,81,81,30,0
2005-05-31,84,84,78,78,212,0
2005-06-01,82.4,82.4,75,75,587,0
2005-06-02,76.6,76.6,72,75,1113,0
2005-06-03,75,78,75,78,720,0
2005-06-06,75,75,69.6,72,733,0
2005-06-07,72,75,70.4,72,1161,0
2005-06-08,70.4,75,70.4,72,869,0
2005-06-09,73.4,73.4,72,73.4,373,0
2005-06-10,70.4,72,69,69,581,0
2005-06-13,69,70.4,66,67.6,1767,0
2005-06-14,69,78,67.6,76.6,1556,0
2005-06-15,69,72,66,69,1101,0
2005-06-16,67.6,70.4,67.6,67.6,811,0
2005-06-17,69,69,66,66,1132,0
2005-06-20,66,70.4,63,66,1058,0
2005-06-21,69,72,63,66,804,0
2005-06-22,64.6,69,63,66,1122,0
2005-06-23,69,69,61.6,63,1862,0
2005-06-24,66,66,57,66,2811,0
2005-06-27,66,67.6,60,60,1391,0
2005-06-28,63,64.6,57,60,1944,0
2005-06-29,60,63,60,60,1180,0
2005-06-30,63,63,59.2,60,1742,0
2005-07-01,63,67.6,63,63,275,0
2005-07-05,61.6,61.6,59.2,60,768,0
2005-07-06,60,63,59.6,60,611,0
2005-07-07,60,60,58.4,60,709,0
2005-07-08,60,67.6,60,65,555,0
2005-07-11,66,69,63,66,1090,0
2005-07-12,66,69,60,60,419,0
2005-07-13,60,69,60,66,696,0
2005-07-14,70.4,73.4,69,69,1139,0
2005-07-15,70.4,70.4,61.6,63,1679,0
2005-07-18,63,63,60,60,850,0
2005-07-19,66,66,60,60.4,1739,0
2005-07-20,60.4,63,60,60,230,0
2005-07-21,60,60,60,60,21,0
2005-07-22,61.6,63,60,63,412,0
2005-07-25,63,69,60,61.6,1079,0
2005-07-26,63,66,61.6,63,240,0
2005-07-27,63,67.6,61.6,61.6,930,0
2005-07-28,61.6,66,61.6,66,165,0
2005-07-29,63,66,61.6,66,171,0
2005-08-01,61.6,66,60,61.6,994,0
2005-08-02,63,63,60,61.6,1744,0
2005-08-03,60,64.6,60,63,2823,0
2005-08-04,63,66,60,63,1461,0
2005-08-05,63,64.6,61.6,62.2,1500,0
2005-08-08,64.6,65.4,62,65.4,218,0
2005-08-09,63,67.2,63,67.2,1160,0
2005-08-10,67.2,69,66,68,575,0
2005-08-11,68,68,63,66,558,0
2005-08-12,66,66,64.6,66,55,0
2005-08-15,63,72,63,70.4,104,0
2005-08-16,69,70.4,66,69,189,0
2005-08-17,67.6,70.4,66,69,364,0
2005-08-18,70.2,70.2,63,63,569,0
2005-08-19,63,66,60,66,776,0
2005-08-22,66,70.4,63,70.4,486,0
2005-08-23,70.4,73.4,63,67.6,1254,0
2005-08-24,67.6,67.6,63,66,406,0
2005-08-25,66,66,63,66,428,0
2005-08-26,67.6,67.6,58.4,60,3557,0
2005-08-29,60,60,59.2,60,632,0
2005-08-30,59.2,60,58.4,60,626,0
2005-08-31,59.2,60,59.2,60,1241,0
2005-09-01,60,60,59.6,60,210,0
2005-09-02,59.4,60,59.4,60,270,0
2005-09-06,60,60,59.4,60,1113,0
2005-09-07,60,60,59.6,59.6,938,0
2005-09-08,60,60,57.4,60,1130,0
2005-09-09,60,61.6,58.4,61.6,1456,0
2005-09-12,59.2,63,59.2,63,246,0
2005-09-13,61.6,63.8,61.6,61.6,1276,0
2005-09-14,63,67.6,60,60,3254,0
2005-09-15,60,62.6,58.4,58.4,2000,0
2005-09-16,61.6,62.6,59.2,59.2,895,0
2005-09-19,60,60,58.4,58.4,1385,0
2005-09-20,58.4,60,58.4,59.2,750,0
2005-09-21,58.4,58.8,57.6,58.2,1628,0
2005-09-22,58.4,60,57,58.8,984,0
2005-09-23,58.4,60,58.4,60,379,0
2005-09-26,57.6,60,57.6,58.4,400,0
2005-09-27,57.6,58.4,57,57,519,0
2005-09-28,57,59.4,57,59.4,324,0
2005-09-29,60,60,51,54,3631,0
2005-09-30,57,57,51.2,52.4,544,0
2005-10-03,57,57,51,52.4,412,0
2005-10-04,54,55.4,51,52.4,826,0
2005-10-05,52.4,54,51,51,743,0
2005-10-06,51,54,48,50.8,900,0
2005-10-07,48.6,51,39,51,2519,0
2005-10-10,54,54,46.6,54,658,0
2005-10-11,49.6,54,49.6,52.4,378,0
2005-10-12,54,54,51,53,208,0
2005-10-13,53.2,54,51,51,285,0
2005-10-14,48,53,42,52.4,583,0
2005-10-17,53,53,47,52.4,700,0
2005-10-18,48,49.6,45,46.6,495,0
2005-10-19,48,51,46.6,51,381,0
2005-10-20,51,52.4,48,51,157,0
2005-10-21,49.6,52.4,45,48,238,0
2005-10-24,51,52.4,48.8,48.8,533,0
2005-10-25,51,51,46.6,48,744,0
2005-10-26,48,51,45,49.6,653,0
2005-10-27,45,49.6,45,46.6,361,0
2005-10-28,48,49.6,46.6,46.6,164,0
2005-10-31,50.8,50.8,46.6,48,548,0
2005-11-01,49.6,49.6,48,48,100,0
2005-11-02,49.6,49.6,45,48,486,0
2005-11-03,48,48,45.4,48,344,0
2005-11-04,48,48,45.6,46.6,1641,0
2005-11-07,46.6,46.6,45,46.6,510,0
2005-11-08,45.6,46.6,45,45,563,0
2005-11-09,45,46.6,42,46.6,556,0
2005-11-10,45,46.6,45,46.6,261,0
2005-11-11,42,45,42,45,179,0
2005-11-14,43.4,43.4,40.4,42,1588,0
2005-11-15,40.4,43.4,40.4,42,958,0
2005-11-16,42,42,36,39,1656,0
2005-11-17,39,40.4,37.6,39,1001,0
2005-11-18,40.4,40.4,34.6,37.6,2539,0
2005-11-21,36,37.6,34.6,36,1788,0
2005-11-22,36,36,35.4,36,862,0
2005-11-23,36,36,35.4,36,741,0
2005-11-25,36,36,35.4,36,440,0
2005-11-28,36,36,31.4,33,1747,0
2005-11-29,31.8,33,31.4,33,634,0
2005-11-30,33,33,30,31.4,2845,0
2005-12-01,31.4,31.4,29.2,30,1964,0
2005-12-02,30.8,31.4,30,31.4,3291,0
2005-12-05,31.4,31.4,30.8,31.4,1164,0
2005-12-06,30.8,32.4,30,30,907,0
2005-12-07,32.4,33,30.6,31.4,1253,0
2005-12-08,30.8,30.8,30,30.2,376,0
2005-12-09,30,34.6,30,34.6,925,0
2005-12-12,34.6,36,30.8,33,1779,0
2005-12-13,33,34.6,33,34.2,435,0
2005-12-14,34.2,34.2,31.4,33,614,0
2005-12-15,33,34.2,31.4,34.2,292,0
2005-12-16,33,36,33,36,762,0
2005-12-19,34.2,36,34.2,36,451,0
2005-12-20,34.6,36,33,36,392,0
2005-12-21,33,36,30,36,1124,0
2005-12-22,31.4,43.4,31.4,43.4,1341,0
2005-12-23,45,45,37.6,39,959,0
2005-12-27,36,39,33.6,37.6,916,0
2005-12-28,36,36,35,36,283,0
2005-12-29,37.6,39,35.4,36.8,725,0
2005-12-30,35.4,45,33,40.4,3324,0
2006-01-03,42,45,40.4,45,791,0
2006-01-04,42,48,42,48,637,0
2006-01-05,42.6,48,42.6,43.4,491,0
2006-01-06,48,48,37.6,39,884,0
2006-01-09,45,45,39.4,40.4,600,0
2006-01-10,42,42,36,36,869,0
2006-01-11,36,36,34.6,36,791,0
2006-01-12,34.6,36,31.4,33,1019,0
2006-01-13,33.8,36,32,32,1329,0
2006-01-17,33,36,31.6,33,2183,0
2006-01-18,33,34.6,32,33,612,0
2006-01-19,33,33,30,33,1180,0
2006-01-20,33,33,28.6,30.6,5041,0
2006-01-23,30,31.2,29.2,29.2,1684,0
2006-01-24,30,31.2,29.2,30,2662,0
2006-01-25,30,31.4,29.2,31.4,2083,0
2006-01-26,30.6,42,30.6,36,1909,0
2006-01-27,42,42,34.6,37.6,701,0
2006-01-30,38.4,38.4,36,37.6,1381,0
2006-01-31,37.6,37.6,31.4,33,1607,0
2006-02-01,34.6,34.6,33,33,728,0
2006-02-02,33,33,31.4,33,609,0
2006-02-03,31.8,34.6,31.8,34.2,634,0
2006-02-06,33,37.2,33,36,602,0
2006-02-07,33,39,31.4,31.4,1084,0
2006-02-08,33,34.6,31.4,33,399,0
2006-02-09,31.4,36,30.6,33,806,0
2006-02-10,36,36,31.4,33,1030,0
2006-02-13,33,33,31.4,31.4,559,0
2006-02-14,30.8,33,30.8,31.4,121,0
2006-02-15,31.4,33,29.4,29.4,1631,0
2006-02-16,30.6,33,29.4,31.4,572,0
2006-02-17,31.4,34.6,31.4,34.6,428,0
2006-02-21,33.6,33.6,31.4,32,497,0
2006-02-22,32.8,33,30.2,31.8,1645,0
2006-02-23,30.6,30.6,28.8,30,3508,0
2006-02-24,28.8,30,28.8,28.8,1113,0
2006-02-27,30,30,27,29.4,1004,0
2006-02-28,30,30,28.8,30,1310,0
2006-03-01,30,30,29.2,30,501,0
2006-03-02,30,30,28.6,28.6,1200,0
2006-03-03,28.2,28.6,25.4,27,2347,0
2006-03-06,27,27.6,26.4,27,1880,0
2006-03-07,27.6,27.6,26.6,26.6,250,0
2006-03-08,27.6,28,26,27,2376,0
2006-03-09,28.6,28.6,25.4,25.4,246,0
2006-03-10,26.2,26.2,22.4,24,3271,0
2006-03-13,24,25,23.4,23.4,1027,0
2006-03-14,24,24,18,20.4,2606,0
2006-03-15,19.4,21,16.8,21,2649,0
2006-03-16,21.6,28.6,21,27,5577,0
2006-03-17,30,30.2,26,27,2969,0
2006-03-20,28.6,30,27,28,470,0
2006-03-21,30,30,27,27,1027,0
2006-03-22,27,28,26,28,697,0
2006-03-23,28.6,28.6,27,28.2,746,0
2006-03-24,28.6,28.6,27,27,431,0
2006-03-27,26,27,24.6,24.6,750,0
2006-03-28,27,27,21.6,27,2037,0
2006-03-29,27,27,25.4,27,511,0
2006-03-30,27,27,24,25.4,218,0
2006-03-31,28.2,28.2,24,24.4,709,0
2006-04-03,27,27,24.4,24.4,234,0
2006-04-04,24.4,27,24.4,24.4,124,0
2006-04-05,25.4,25.4,24.4,25.4,275,0
2006-04-06,25.4,28.2,24.4,28.2,1384,0
2006-04-07,30,41.6,30,36,6762,0
2006-04-10,38.8,41.6,36,41.6,2911,0
2006-04-11,45,46.6,41.6,46.6,4595,0
2006-04-12,50.2,75,48,75,14483,0
2006-04-13,75.8,76.6,51.6,58.4,9709,0
2006-04-17,60.8,66,52.4,55.2,2654,0
2006-04-18,54,57,48,48,2440,0
2006-04-19,46.2,49.6,45,46.6,1122,0
2006-04-20,45,45,39,42,2140,0
2006-04-21,42,42,39,39.6,1635,0
2006-04-24,42,42,37.6,39,1852,0
2006-04-25,40.4,45,37.6,45,845,0
2006-04-26,42.4,54,42.4,52.4,1613,0
2006-04-27,54,54,48,48,1015,0
2006-04-28,51,51,45,48,385,0
2006-05-01,47.2,49.6,45,48,269,0
2006-05-02,46.6,51,45,51,525,0
2006-05-03,48,48,45,46.6,382,0
2006-05-04,48,48,45,45,254,0
2006-05-05,46.6,46.6,44.2,46.6,318,0
2006-05-08,46.6,46.6,45,45.6,368,0
2006-05-09,45,46.6,45,45.8,394,0
2006-05-10,46.2,48,45.8,45.8,24,0
2006-05-11,45.8,46.6,45,46.6,1063,0
2006-05-12,46.6,51,45,48,925,0
2006-05-15,46.6,49.6,45,45,1222,0
2006-05-16,45,48,45,45,151,0
2006-05-17,45,48,44.4,46.6,447,0
2006-05-18,46.6,46.6,39,42,149,0
2006-05-19,45,54,42,51,1941,0
2006-05-22,51,54,48,48,253,0
2006-05-23,51,51,48,51,233,0
2006-05-24,48,51,46.6,48,460,0
2006-05-25,46.6,51,46.6,48,135,0
2006-05-26,51,51,46.6,48,314,0
2006-05-30,48,51,43,45,1046,0
2006-05-31,43.4,46.6,43.4,45.8,118,0
2006-06-01,45.8,45.8,42,43,552,0
2006-06-02,43,46.6,42,43.4,740,0
2006-06-05,43.4,45,42,42,412,0
2006-06-06,42,45,42,42,201,0
2006-06-07,45,51,45,48,784,0
2006-06-08,48,48,45,45,124,0
2006-06-09,45,48,45,46.6,103,0
2006-06-12,46.6,48,43.4,47.6,816,0
2006-06-13,45,45,42,45,414,0
2006-06-14,42,45,42,43,95,0
2006-06-15,45,45,42,43.4,118,0
2006-06-16,43.4,43.8,42.6,43.8,87,0
2006-06-19,49.6,49.6,43.4,45,664,0
2006-06-20,48,48,42,45,110,0
2006-06-21,45,48,45,45,111,0
2006-06-22,48,48,42,42,58,0
2006-06-23,42,48,42,45,62,0
2006-06-26,45,45,42,43.4,97,0
2006-06-27,43.4,46.6,43.4,43.4,156,0
2006-06-28,43.4,43.4,42,43,440,0
2006-06-29,39,43.4,39,43,284,0
2006-06-30,39,42,39,39,206,0
2006-07-03,40.4,40.4,39,40.4,3,0
2006-07-05,40.4,40.4,36,36,802,0
2006-07-06,39,39,36,36,559,0
2006-07-07,39,39,36,37.6,215,0
2006-07-10,40.4,40.4,36,39,834,0
2006-07-11,39.4,39.4,36,37.6,426,0
2006-07-12,42,43.4,39,39,701,0
2006-07-13,39,39,30,31.8,1284,0
2006-07-14,33,35.4,32.4,34.6,410,0
2006-07-17,33,42,33,36.2,395,0
2006-07-18,39,45,39,45,716,0
2006-07-19,45,45,42,43.4,205,0
2006-07-20,42.6,46.6,42,46.6,218,0
2006-07-21,42.6,45,42,42,78,0
2006-07-24,42,42,36.6,36.6,93,0
2006-07-25,39,39,36.6,37.6,158,0
2006-07-26,37.6,37.6,33,34.6,347,0
2006-07-27,36,46.6,33,42,2919,0
2006-07-28,43.4,43.4,39,39,193,0
2006-07-31,40.4,40.4,34.6,34.6,78,0
2006-08-01,36,36,33,36,157,0
2006-08-02,34.6,36,34.6,36,484,0
2006-08-03,33,36,33,33,297,0
2006-08-04,36,42,33,42,349,0
2006-08-07,41.4,41.4,37.6,39,127,0
2006-08-08,39,41.4,39,39,52,0
2006-08-09,41.4,45,39,39,459,0
2006-08-10,39,44.6,37.6,39,226,0
2006-08-11,39,42,39,40.2,227,0
2006-08-14,40.4,42,38.2,38.2,505,0
2006-08-15,42,42,34.6,34.6,314,0
2006-08-16,36,37.6,33,34.6,1329,0
2006-08-17,34.6,34.6,33,33,271,0
2006-08-18,33,36.2,33,36,135,0
2006-08-21,36,36,33,34.6,172,0
2006-08-22,36,36.8,36,36.8,242,0
2006-08-23,36.8,36.8,36,36.8,254,0
2006-08-24,36.6,36.8,34.6,34.6,70,0
2006-08-25,34.6,36,34,34,493,0
2006-08-28,36.6,42,36,36,626,0
2006-08-29,36,39,36,39,294,0
2006-08-30,39,42,36,40.4,214,0
2006-08-31,36,40.4,36,37.6,143,0
2006-09-01,40.2,40.2,36.2,36.2,102,0
2006-09-05,36,37.6,35,36.2,231,0
2006-09-06,36.6,37.6,36,37.6,84,0
2006-09-07,36,36,34,34.8,313,0
2006-09-08,36,36,34,36,141,0
2006-09-11,36,36,34,34,278,0
2006-09-12,35.2,35.2,33,34.6,671,0
2006-09-13,33,39,33,39,363,0
2006-09-14,40.4,40.4,33,33,189,0
2006-09-15,33,36,33,36,206,0
2006-09-18,36,36.2,33,34.6,258,0
2006-09-19,36,36,35.6,36,115,0
2006-09-20,36,36,33.4,36,237,0
2006-09-21,37.6,39,36,39,392,0
2006-09-22,36,36,34.6,36,148,0
2006-09-25,34.6,36,33,33,458,0
2006-09-26,34.6,34.6,33,33,930,0
2006-09-27,33,34.6,31.4,33,597,0
2006-09-28,33,33,31.4,32.8,421,0
2006-09-29,31.4,32.8,31.4,31.4,289,0
2006-10-02,31.4,32.8,30.6,32.8,325,0
2006-10-03,32.8,32.8,30,30,1087,0
2006-10-04,30,30,27,29.2,3054,0
2006-10-05,29.2,29.2,27,28.6,731,0
2006-10-06,28.6,29.4,28.2,29.2,1328,0
2006-10-09,29.2,29.2,28.2,29.2,886,0
2006-10-10,28.6,28.6,24,24,2614,0
2006-10-11,24,24,12.2,19.2,14376,0
2006-10-12,19.2,21,15,19.2,3940,0
2006-10-13,21,24,20,24,1489,0
2006-10-16,25.4,25.4,21,25.4,1710,0
2006-10-17,24,27,21,26.6,2654,0
2006-10-18,28.6,34,26.4,31.4,7166,0
2006-10-19,33,42,31.4,37.6,7645,0
2006-10-20,37.6,39,33,33,3083,0
2006-10-23,34.6,34.6,30,30,1888,0
2006-10-24,30,31.4,28.6,31.4,1221,0
2006-10-25,36,36,30.6,33,2389,0
2006-10-26,33,36,33,36,1607,0
2006-10-27,36,36,31.4,36,1745,0
2006-10-30,36,36,32.2,36,973,0
2006-10-31,34.6,36,33,36,706,0
2006-11-01,36,42,36,40.4,2563,0
2006-11-02,39.8,42,36,37.6,1319,0
2006-11-03,37.6,38.8,36,38.8,461,0
2006-11-06,38.8,39,34.6,34.6,879,0
2006-11-07,36,39,34.6,39,771,0
2006-11-08,39,39,36,39,1788,0
2006-11-09,39,39,36,37.6,532,0
2006-11-10,36,39,34.6,37.6,540,0
2006-11-13,37.6,37.6,34.6,36,417,0
2006-11-14,34.6,36,34.6,34.6,106,0
2006-11-15,34.6,37.6,34.6,36,556,0
2006-11-16,37.6,39,36.2,38.2,2616,0
2006-11-17,37.6,39,36.6,39,783,0
2006-11-20,37.6,39,36,39,1377,0
2006-11-21,37.6,39,37.6,39,578,0
2006-11-22,41.6,43.4,39,39,2006,0
2006-11-24,42,43.2,39,43.2,517,0
2006-11-27,43.2,43.2,40.4,40.4,1530,0
2006-11-28,44.6,45.6,42,45,2369,0
2006-11-29,45.4,53.4,45,50,3250,0
2006-11-30,53.4,60,51,60,5153,0
2006-12-01,63,66.6,45,51,8777,0
2006-12-04,46.6,51,44.2,45,3456,0
2006-12-05,46.6,57,45,54,2539,0
2006-12-06,54,58.4,51,51,905,0
2006-12-07,51,51,48,49.6,1524,0
2006-12-08,51,54,48,54,531,0
2006-12-11,51,54,49.6,51,671,0
2006-12-12,49.6,54,49.6,54,888,0
2006-12-13,54,54,52.4,52.4,502,0
2006-12-14,52.4,54,49.6,51.6,753,0
2006-12-15,54,54.2,51,53,1952,0
2006-12-18,54,57,50,50,885,0
2006-12-19,52.4,54,49.6,49.6,720,0
2006-12-20,50.4,54,49.6,51,580,0
2006-12-21,51,54,49.6,49.6,579,0
2006-12-22,52.4,60,51,60,4113,0
2006-12-26,61.6,63,52.4,55.4,1709,0
2006-12-27,52.4,58.4,52.4,54,986,0
2006-12-28,54,57,51,52.4,748,0
2006-12-29,53.2,54,49.6,51,1591,0
2007-01-03,49.6,54,45,48,1461,0
2007-01-04,45,48,42,43.4,1663,0
2007-01-05,43.4,44.4,40.4,44.4,616,0
2007-01-08,44.4,45,43.4,45,468,0
2007-01-09,45,50.8,45,50.8,427,0
2007-01-10,51,55.2,49.6,54,1438,0
2007-01-11,54,55.4,52.4,54,869,0
2007-01-12,55.4,55.4,49.6,51,621,0
2007-01-16,51,52,49.6,50.4,1117,0
2007-01-17,51,52,48,51,521,0
2007-01-18,52,52,48,51,633,0
2007-01-19,49.6,54,49.6,51,720,0
2007-01-22,51,54,51,51,205,0
2007-01-23,51,54,49.6,51,1935,0
2007-01-24,52,52,49.6,49.6,571,0
2007-01-25,51,52,48,49.6,379,0
2007-01-26,49.6,60,49.6,60,5611,0
2007-01-29,59.6,59.6,51,53,3209,0
2007-01-30,54,54,48.6,51,1885,0
2007-01-31,51,53.8,51,52.2,557,0
2007-02-01,52.4,53.8,51,53.8,406,0
2007-02-02,53.8,53.8,51.2,51.6,251,0
2007-02-05,53.8,53.8,51,52.4,188,0
2007-02-06,52.4,52.4,49.6,49.6,309,0
2007-02-07,52.4,52.4,49.6,50.4,362,0
2007-02-08,51,52.4,49.6,49.6,885,0
2007-02-09,51,51,46.6,46.6,2482,0
2007-02-12,45.4,51,45.4,51,450,0
2007-02-13,48,52,46.6,48.4,1933,0
2007-02-14,48,48,43.4,43.4,1476,0
2007-02-15,48,49.6,43.4,45,887,0
2007-02-16,45,48,43.8,47.6,1348,0
2007-02-20,46.6,46.6,43.8,45,1106,0
2007-02-21,45,45,44.2,44.4,777,0
2007-02-22,45.4,45.4,43.4,45,691,0
2007-02-23,44.2,45,44.2,45,133,0
2007-02-26,46.6,48,40.4,42,2772,0
2007-02-27,46.6,46.6,41.4,41.6,1131,0
2007-02-28,45,45.4,41.4,42,977,0
2007-03-01,45,45,40.4,40.4,1785,0
2007-03-02,40.4,40.4,39,40.4,268,0
2007-03-05,40.4,42,40.4,42,95,0
2007-03-06,43.4,43.4,36,42,5087,0
2007-03-07,34.6,42,34.6,39,1190,0
2007-03-08,39,42,36,36,631,0
2007-03-09,48,48,36,36,361,0
2007-03-12,36,39,36,37.6,318,0
2007-03-13,34.6,39,34.6,38.2,1350,0
2007-03-14,39,39,34.6,36,1274,0
2007-03-15,37.6,42,36,40.4,1164,0
2007-03-16,42,45,39,39,2890,0
2007-03-19,39,45,37.6,42,1308,0
2007-03-20,43.4,44.6,39,39,611,0
2007-03-21,39,42,39,40.4,176,0
2007-03-22,40.2,42,36,39,1486,0
2007-03-23,42,42,37.6,40.4,458,0
2007-03-26,39,40.4,39,39,363,0
2007-03-27,39,40.4,37.6,37.6,138,0
2007-03-28,37.6,39,36,36.2,601,0
2007-03-29,37.6,37.6,36,36,604,0
2007-03-30,36,37.6,33,33,3323,0
2007-04-02,36,36,33,33,135,0
2007-04-03,36,39,33,33,533,0
2007-04-04,37.4,37.6,33,36,662,0
2007-04-05,37.2,37.2,36,37.2,66,0
2007-04-09,36,37.2,34.6,36,482,0
2007-04-10,36,37.2,33.4,37.2,272,0
2007-04-11,37.2,37.2,33.4,33.6,252,0
2007-04-12,36,36,33.4,33.4,433,0
2007-04-13,33.4,34.6,33,34.6,117,0
2007-04-16,38.8,39,33,36,1718,0
2007-04-17,36,36,33,33,252,0
2007-04-18,37.2,37.2,33,33.6,724,0
2007-04-19,33,36.8,33,34.6,587,0
2007-04-20,33,36,33,36,282,0
2007-04-23,35.4,35.4,33.6,35.4,207,0
2007-04-24,34.8,35.4,33.6,35,677,0
2007-04-25,34.6,34.6,33.6,33.6,186,0
2007-04-26,33.6,33.6,33,33.6,381,0
2007-04-27,33.6,37.6,33.6,37.6,238,0
2007-04-30,36,37.6,34.8,34.8,467,0
2007-05-01,34.8,34.8,34.8,34.8,177,0
2007-05-02,36,36,34.6,34.6,109,0
2007-05-03,36,36,34.6,35,173,0
2007-05-04,34.6,36,33,34.6,403,0
2007-05-07,34.6,35.6,33,33.4,180,0
2007-05-08,33,34.6,33,33,311,0
2007-05-09,33,34.6,33,33,321,0
2007-05-10,31.4,33,30,31.4,567,0
2007-05-11,33,34.2,33,33,221,0
2007-05-14,32.8,33,31.4,31.4,595,0
2007-05-15,32.8,39,31.4,37.6,1879,0
2007-05-16,39,39,36,36,545,0
2007-05-17,37.6,37.6,33,33,236,0
2007-05-18,33,34.6,33,33,233,0
2007-05-21,36,36,33,33,81,0
2007-05-22,33,34.6,33,34.6,129,0
2007-05-23,34.6,37.6,33.4,34.6,1246,0
2007-05-24,34.6,36,33,36,348,0
2007-05-25,34.6,36,34.6,34.6,39,0
2007-05-29,34.6,36,34.6,34.6,196,0
2007-05-30,35.6,37.6,34.6,37.6,123,0
2007-05-31,36.8,39,36,37.6,1454,0
2007-06-01,37.6,38.8,37.6,37.6,115,0
2007-06-04,38.2,39,37.6,38.8,452,0
2007-06-05,39,39,37.6,37.6,128,0
2007-06-06,39,39,38.4,38.8,105,0
2007-06-07,38.8,40.2,38.8,40.2,1308,0
2007-06-08,40.2,40.2,39,39,1468,0
2007-06-11,39.6,40.2,39,40.2,202,0
2007-06-12,39,42,39,40.4,234,0
2007-06-13,40.4,41.6,39,41.6,96,0
2007-06-14,41.4,42,39,41.2,449,0
2007-06-15,40.4,41.6,39,39,123,0
2007-06-18,42,43.4,39,40.2,252,0
2007-06-19,43.4,43.4,40.2,40.2,417,0
2007-06-20,43.4,43.4,40.2,41.6,302,0
2007-06-21,40.2,41.6,40.2,41.6,212,0
2007-06-22,41.6,41.6,40.2,41.6,204,0
2007-06-25,42,43.4,40.2,41.6,926,0
2007-06-26,45,45,41.4,41.6,97,0
2007-06-27,44.4,44.4,42,43.4,82,0
2007-06-28,42,43.4,36.4,36.4,740,0
2007-06-29,34.6,34.6,30,30,4752,0
2007-07-02,30,33,29.8,30,2481,0
2007-07-03,31.8,35.6,31.4,33,808,0
2007-07-05,35.6,35.6,33,33,628,0
2007-07-06,34.6,36,31.4,36,1029,0
2007-07-09,34.6,37.6,34.6,36.8,897,0
2007-07-10,36.8,39,36.8,37.6,491,0
2007-07-11,39,40.4,37.6,39.6,623,0
2007-07-12,42,42,39,39,925,0
2007-07-13,40.4,40.4,39,39,365,0
2007-07-16,39,40.4,37.6,37.6,402,0
2007-07-17,36,39,36,36,595,0
2007-07-18,37.6,37.6,36,36.8,561,0
2007-07-19,36,38.2,36,36,349,0
2007-07-20,36,37.6,36,36,265,0
2007-07-23,37.6,37.6,36,36,226,0
2007-07-24,36,36,36,36,233,0
2007-07-25,36,36.6,36,36.6,644,0
2007-07-26,37,37.6,36,36,473,0
2007-07-27,36.6,37.6,36.6,36.6,282,0
2007-07-30,36,39,36,36.6,119,0
2007-07-31,37.6,37.6,36.6,36.6,351,0
2007-08-01,38.4,38.4,36.6,37.6,479,0
2007-08-02,36.6,38.4,36.6,36.6,468,0
2007-08-03,37.6,42,36.6,41.6,1242,0
2007-08-06,41.6,41.6,37.6,37.6,500,0
2007-08-07,39,39,37.6,38.8,171,0
2007-08-08,38.8,38.8,37.6,37.6,169,0
2007-08-09,37.6,38.8,37.6,37.6,67,0
2007-08-10,38.2,38.2,35.6,35.6,115,0
2007-08-13,35.6,36,32.4,33,1585,0
2007-08-14,33,33,31.8,31.8,479,0
2007-08-15,31.4,33,29.2,30,2228,0
2007-08-16,31.4,31.4,30,31.4,463,0
2007-08-17,31.4,33,31.4,33,187,0
2007-08-20,33,34.6,33,33,382,0
2007-08-21,33,34.2,33,33,138,0
2007-08-22,33,33,30,33,749,0
2007-08-23,33,33,30,30,105,0
2007-08-24,30,31.4,30,31.4,240,0
2007-08-27,32,33,31.4,32,573,0
2007-08-28,31.4,34.6,31.4,34,612,0
2007-08-29,34,34,32.4,32.4,108,0
2007-08-30,32.4,32.8,31.4,32.8,59,0
2007-08-31,32.8,32.8,31.4,31.4,8,0
2007-09-04,30,31.4,30,31.4,260,0
2007-09-05,31.4,31.4,30,30,231,0
2007-09-06,30,31.4,30,30.6,237,0
2007-09-07,30,33,30,30.2,512,0
2007-09-10,33,34.6,31.4,31.8,316,0
2007-09-11,31.8,33,30.2,33,400,0
2007-09-12,31.4,32,31.4,32,73,0
2007-09-13,31.4,31.4,31.4,31.4,34,0
2007-09-14,31.4,31.4,31.4,31.4,217,0
2007-09-17,31.4,31.4,30,30.2,2454,0
2007-09-18,30,31.4,30,31.4,452,0
2007-09-19,31.4,32.8,30,30,411,0
2007-09-20,30,30,27,28.6,754,0
2007-09-21,25.4,30,21,30,5195,0
2007-09-24,28.6,30,27.6,28.6,178,0
2007-09-25,28.6,30,27.6,30,639,0
2007-09-26,30,30,25.4,30,477,0
2007-09-27,30,30,27,30,203,0
2007-09-28,30,31.4,28.6,31.4,818,0
2007-10-01,30.2,31.4,30,30,406,0
2007-10-02,30,31.2,28.6,31.2,860,0
2007-10-03,30,31.2,28.6,31.2,120,0
2007-10-04,28.6,30.2,28.6,28.8,381,0
2007-10-05,28.8,30,28.8,28.8,269,0
2007-10-08,30,30,28.8,28.8,814,0
2007-10-09,29.8,30,27,30,1579,0
2007-10-10,27,30,27,28.8,65,0
2007-10-11,29.4,29.4,27,28.8,349,0
2007-10-12,27,29.4,27,27,202,0
2007-10-15,28.6,29.2,27,28.6,748,0
2007-10-16,28.8,28.8,25.4,27.6,948,0
2007-10-17,27,27,25.4,25.4,368,0
2007-10-18,25.4,29.4,24,29.4,1101,0
2007-10-19,28.6,28.6,25.4,28.6,258,0
2007-10-22,27,28,25.4,27,390,0
2007-10-23,26,29.4,25.4,27,881,0
2007-10-24,27,30.2,25.4,28.6,1576,0
2007-10-25,27,30.2,25.4,30.2,365,0
2007-10-26,30.2,30.2,25.4,25.4,1004,0
2007-10-29,27,28.6,25.4,27,850,0
2007-10-30,27,28.6,26.2,28,504,0
2007-10-31,28.6,37.6,28.6,36,3192,0
2007-11-01,39,45,36,43.4,5779,0
2007-11-02,46.6,48,30,36,5582,0
2007-11-05,37.6,37.6,35.2,37.6,808,0
2007-11-06,37.6,38.2,36,37.6,362,0
2007-11-07,37.6,39,33,39,483,0
2007-11-08,39,41.6,37.6,40.4,897,0
2007-11-09,41.6,41.6,37.6,39,966,0
2007-11-12,39,39,37.6,39,1580,0
2007-11-13,37.8,42,37.8,42,720,0
2007-11-14,43.4,44.6,42,44.6,1200,0
2007-11-15,45.2,57,45,54,8507,0
2007-11-16,54,54,48,54,3561,0
2007-11-19,54,55.4,52.4,54,1260,0
2007-11-20,57,60,54,60,5532,0
2007-11-21,60,61.6,55.4,59.6,1987,0
2007-11-23,59.8,59.8,58.4,59.6,343,0
2007-11-26,59.6,59.6,48,51,1310,0
2007-11-27,51,52.4,48,49.6,383,0
2007-11-28,49.6,54,49.6,54,668,0
2007-11-29,54,54,51.2,51.2,655,0
2007-11-30,51.2,53.8,51,53.8,295,0
2007-12-03,53.4,55,48,54,1135,0
2007-12-04,54,55.4,49.6,55.4,1153,0
2007-12-05,55.4,66,55.4,60.6,3571,0
2007-12-06,58.4,63,57.6,63,1918,0
2007-12-07,63,67.6,60,66,2788,0
2007-12-10,66,73.4,66,73.4,3947,0
2007-12-11,75,99,73.4,84,10919,0
2007-12-12,87,91.6,78.6,85.6,7328,0
2007-12-13,85,85.6,66,74.6,5574,0
2007-12-14,69,72,63,72,3623,0
2007-12-17,69,87,67.6,78,4254,0
2007-12-18,80.8,87,78,81,2557,0
2007-12-19,82.4,83.6,77,78.6,2044,0
2007-12-20,81,84,78,84,2064,0
2007-12-21,84,92.6,81.4,92.6,3470,0
2007-12-24,93,93,84,91.6,1957,0
2007-12-26,94.4,114,91.6,105,6482,0
2007-12-27,93,97.6,79.6,93,11511,0
2007-12-28,93,96,88.4,90,4521,0
2007-12-31,88.4,93,88.4,91.6,4063,0
2008-01-02,91.6,97.6,90,97.6,893,0
2008-01-03,100.6,103.4,93,98.6,3667,0
2008-01-04,99,102,91.6,94.4,3362,0
2008-01-07,96,97.6,90,91.6,2884,0
2008-01-08,90,90,79.8,82.4,3738,0
2008-01-09,84,84,81,82.4,2817,0
2008-01-10,84,90,82.4,84,2225,0
2008-01-11,82.8,93.6,82.8,91.6,3217,0
2008-01-14,90,91.6,85.2,87,2604,0
2008-01-15,88.4,88.4,84,86.2,587,0
2008-01-16,86.2,88.4,78,79.6,1320,0
2008-01-17,81,81,76.6,76.6,847,0
2008-01-18,76.6,81,75,78,1252,0
2008-01-22,75,78,66.2,69,2150,0
2008-01-23,66.2,69,60,63,2349,0
2008-01-24,64.6,78,63.8,78,2502,0
2008-01-25,78,79.6,72,75,498,0
2008-01-28,75,75,66,75,678,0
2008-01-29,75,79.6,70.4,79.6,719,0
2008-01-30,79.6,90,70.4,90,767,0
2008-01-31,91.6,91.6,84,90,1192,0
2008-02-01,87,90,81,88.4,598,0
2008-02-04,88.4,93,79.6,93,864,0
2008-02-05,93,97.6,90,94.4,1594,0
2008-02-06,90,91.6,81,90,1436,0
2008-02-07,87,93,87,90,582,0
2008-02-08,90,90,84,90,1752,0
2008-02-11,90,90,85.6,87,995,0
2008-02-12,90,90,87,90,331,0
2008-02-13,90,96,90,96,793,0
2008-02-14,96,96,88.4,92.6,403,0
2008-02-15,90,93,85.6,85.6,1176,0
2008-02-19,89.2,90,85.6,89.2,756,0
2008-02-20,90,90,84,85.6,1524,0
2008-02-21,87,89.2,84,88.4,824,0
2008-02-22,85.6,88.4,85.6,88.4,1110,0
2008-02-25,90,96,90,96,4506,0
2008-02-26,111,114,99,112.4,8045,0
2008-02-27,114,120,107.2,118.4,4238,0
2008-02-28,117,143.4,111,141,6059,0
2008-02-29,138,142.4,120,133.4,12283,0
2008-03-03,132,143.4,120.6,141,4475,0
2008-03-04,145,148.2,141,144.6,3997,0
2008-03-05,143.6,184.4,141,183,13159,0
2008-03-06,204.2,228.6,168,186,29380,0
2008-03-07,193.2,207,157.6,174,15228,0
2008-03-10,179.4,189,165,177.8,3879,0
2008-03-11,180,203.8,177,201,3973,0
2008-03-12,203.8,220.6,183,193.6,8144,0
2008-03-13,198,198,171,185.4,4712,0
2008-03-14,189.2,193.6,174,182.4,2028,0
2008-03-17,177,201,171,193.6,4494,0
2008-03-18,192,211.4,186,211.4,5689,0
2008-03-19,211.4,225,150,207,8015,0
2008-03-20,210,221.8,207,213,3376,0
2008-03-24,218.4,240,216,234,9223,0
2008-03-25,225,233.8,214.4,232.4,8479,0
2008-03-26,231.2,240,228,234,2556,0
2008-03-27,237,281.8,237,273,11687,0
2008-03-28,284.6,303,249,264.6,24362,0
2008-03-31,277.8,280.6,259,273,9994,0
2008-04-01,271.4,273,238.6,267.4,6163,0
2008-04-02,267,267,228,245.4,8067,0
2008-04-03,244.4,246,198.2,210,15370,0
2008-04-04,205.2,234,205.2,225,9620,0
2008-04-07,234,249.8,228,249,3711,0
2008-04-08,253.6,264,237,258.2,4679,0
2008-04-09,268.6,270,247.6,250.6,3216,0
2008-04-10,250.6,256.4,249,252.6,1525,0
2008-04-11,253.6,253.6,241.4,249,1787,0
2008-04-14,249.2,255,231,240,2721,0
2008-04-15,238.6,241.4,216.6,225.8,4988,0
2008-04-16,222,237,222,232.4,1035,0
2008-04-17,238.6,250.6,235.6,249.6,2458,0
2008-04-18,243,252,243,247,986,0
2008-04-21,246,255,243,246,734,0
2008-04-22,243,247.6,234,235.6,2286,0
2008-04-23,233.4,236.8,225.4,235.6,3474,0
2008-04-24,235.6,243,232.4,239.6,797,0
2008-04-25,240.4,241.4,237,238.6,1550,0
2008-04-28,239.6,240,222,223.6,3639,0
2008-04-29,216,222,192,221.8,7384,0
2008-04-30,216,222,213,220.6,1441,0
2008-05-01,220.6,223.6,214.4,222,999,0
2008-05-02,225,238.2,222.4,234,1291,0
2008-05-05,234,234,223.6,226.4,1720,0
2008-05-06,225,225,219,225,955,0
2008-05-07,225,233.8,223.6,232,1502,0
2008-05-08,228,239.6,228,233.4,1592,0
2008-05-09,234.2,237,231,237,1323,0
2008-05-12,237,239.6,231.6,238.6,970,0
2008-05-13,237,261,237,260.8,3691,0
2008-05-14,265.6,279,264,279,4548,0
2008-05-15,280.2,280.2,258.6,262.4,4531,0
2008-05-16,259.4,262.4,250.6,258,1906,0
2008-05-19,244.4,249,240.4,247.6,4126,0
2008-05-20,247.6,260.4,243,257.6,1136,0
2008-05-21,257.6,262.4,249.6,256.4,1081,0
2008-05-22,256.4,262.4,255,260.8,1262,0
2008-05-23,276,279,267,270,2576,0
2008-05-27,267,270,261,270,770,0
2008-05-28,267,270,258,264.6,1065,0
2008-05-29,264.6,265.2,253.6,255,1710,0
2008-05-30,255,264,253.6,258,971,0
2008-06-02,261,264,255,261,709,0
2008-06-03,259.4,260.4,252,253.6,1111,0
2008-06-04,253.6,253.6,243,246,1945,0
2008-06-05,247.6,249,243,247.6,308,0
2008-06-06,247.6,255,246,252,397,0
2008-06-09,252,252,243,252,1023,0
2008-06-10,244.4,250.6,241.4,250.6,547,0
2008-06-11,246,252,246,250.6,617,0
2008-06-12,252,255,247.8,254.2,1063,0
2008-06-13,254.2,262.4,250.6,258,707,0
2008-06-16,268.6,270,261,265.8,734,0
2008-06-17,265.6,270,265.6,268.6,935,0
2008-06-18,270,270,252,266.8,1207,0
2008-06-19,266.8,266.8,260.2,264.8,602,0
2008-06-20,267.4,276,256.4,266.8,1271,0
2008-06-23,266.8,267,255,262.4,263,0
2008-06-24,253.6,255,243.2,245.8,2162,0
2008-06-25,246,249,234,249,1973,0
2008-06-26,246,255,241.4,250.6,707,0
2008-06-27,246,246.2,237.4,243,882,0
2008-06-30,240,255,238.6,249,1228,0
2008-07-01,249,262.4,246.6,255,1193,0
2008-07-02,255,267,249,252,447,0
2008-07-03,249,252,240.4,252,287,0
2008-07-07,252,262.4,243.6,250.2,344,0
2008-07-08,240,243,216,233.8,2475,0
2008-07-09,225,225,166.4,189,6294,0
2008-07-10,183,225,183,220.6,1554,0
2008-07-11,222,231,219,228,994,0
2008-07-14,231,234,186,202.4,2634,0
2008-07-15,203.2,211.4,201,210,689,0
2008-07-16,207,222,207,222,707,0
2008-07-17,225,228,205.6,219,492,0
2008-07-18,217.6,221.4,207,213,336,0
2008-07-21,213,219,210,219,493,0
2008-07-22,219,219,207,219,352,0
2008-07-23,211.4,219,207,210,372,0
2008-07-24,207,219,207,213,365,0
2008-07-25,222,222,210,213,333,0
2008-07-28,216,219,210,210.6,871,0
2008-07-29,210,213,204,210,406,0
2008-07-30,219,228,210,225,1322,0
2008-07-31,225,225,216,221.8,208,0
2008-08-01,222,225,213,225,448,0
2008-08-04,231,232.4,213,216,309,0
2008-08-05,219,222,212.8,222,294,0
2008-08-06,216,222,214.2,214.4,264,0
2008-08-07,213,216,207,208.8,616,0
2008-08-08,210,216,204,215.8,363,0
2008-08-11,210,211.4,198,207,1273,0
2008-08-12,213,220.6,207,213,661,0
2008-08-13,210,222,210,217.6,658,0
2008-08-14,210,216,208.6,216,519,0
2008-08-15,216,216,207,213,689,0
2008-08-18,213,213,207,210,268,0
2008-08-19,213,213,207,213,378,0
2008-08-20,213,213,210,212.6,283,0
2008-08-21,212.6,219,210,213,889,0
2008-08-22,217.6,219,211.4,214.4,197,0
2008-08-25,219,219,168,192,4437,0
2008-08-26,187.6,187.6,168.2,180,1497,0
2008-08-27,181.4,210,181.4,193.6,1263,0
2008-08-28,189,204,186,195,678,0
2008-08-29,195,201,183,195,784,0
2008-09-02,195,201,180,186,814,0
2008-09-03,183,191.8,180,186,402,0
2008-09-04,180,186,165,180,792,0
2008-09-05,180,180,168,180,383,0
2008-09-08,180,186,166.4,172.4,756,0
2008-09-09,177,177,168,172.4,1293,0
2008-09-10,171,175.6,123.4,150,3841,0
2008-09-11,138,147,108,129,4728,0
2008-09-12,126,147,117,142.4,2195,0
2008-09-15,120,141.6,120,138,1292,0
2008-09-16,135,138,123,135,462,0
2008-09-17,144,144,121.8,135,1562,0
2008-09-18,123,129,108.6,129,731,0
2008-09-19,126,132,123,132,800,0
2008-09-22,132,141,123,138,1073,0
2008-09-23,141,141,129,138,710,0
2008-09-24,138,138,123,138,498,0
2008-09-25,141,144,129,135,1266,0
2008-09-26,135,135,120,123,2110,0
2008-09-29,120,123,108,114,1105,0
2008-09-30,102,120,93,120,2448,0
2008-10-01,129,135,120,133.4,919,0
2008-10-02,133.4,148.4,129,144,2111,0
2008-10-03,147,156,141,153,1354,0
2008-10-06,159,159,135,144,1387,0
2008-10-07,138,150,138,150,675,0
2008-10-08,144,150,135,147,681,0
2008-10-09,138,147,126,147,908,0
2008-10-10,144,147,120,126,713,0
2008-10-13,120,141,120,135,487,0
2008-10-14,132,132,114,126,2635,0
2008-10-15,135,139.4,126,138,1241,0
2008-10-16,138,142.4,129,142.4,712,0
2008-10-17,132,150,114,147,2079,0
2008-10-20,144,150,141,148.4,602,0
2008-10-21,150,150,133.4,142.4,1138,0
2008-10-22,142.4,144,135,144,875,0
2008-10-23,141,151.6,132,135,1597,0
2008-10-24,132,133.4,117,126,755,0
2008-10-27,126,138,120,132,416,0
2008-10-28,129,129,120,129,650,0
2008-10-29,129,129,120,122.4,265,0
2008-10-30,122.4,129,118.4,120,519,0
2008-10-31,123,123,114,120,1085,0
2008-11-03,117,123,114,123,337,0
2008-11-04,117,123,114,120,584,0
2008-11-05,114,120,114,115.6,251,0
2008-11-06,111,115.6,75,93,5934,0
2008-11-07,84,101.4,81,98.4,1423,0
2008-11-10,90.6,102,90.6,102,415,0
2008-11-11,102,120,102,120,759,0
2008-11-12,114,123,99,115.6,1122,0
2008-11-13,93,111,93,107.2,620,0
2008-11-14,110,112.4,105,110.8,396,0
2008-11-17,111,115.6,105,115.6,255,0
2008-11-18,115.6,115.6,105,114,76,0
2008-11-19,114,114,105,111,180,0
2008-11-20,105,109.4,93.4,93.4,1025,0
2008-11-21,105,105,90,90,720,0
2008-11-24,88.2,99,84.6,99,757,0
2008-11-25,100.6,105,90.2,96,414,0
2008-11-26,96,100.6,93,96,150,0
2008-11-28,96,99,90,99,134,0
2008-12-01,99,99,93,99,171,0
2008-12-02,99,100.6,94.4,100,292,0
2008-12-03,93,97.6,84,90,1092,0
2008-12-04,87,95.8,87,93,438,0
2008-12-05,84,95.8,81,87,1281,0
2008-12-08,90,90,84,88.4,397,0
2008-12-09,75,88.4,75,85.6,820,0
2008-12-10,85.6,85.6,78,81,428,0
2008-12-11,81,84,78,84,516,0
2008-12-12,75.4,84,75.4,81,437,0
2008-12-15,81,82.4,75,81.6,395,0
2008-12-16,79.6,82.2,79.6,81,819,0
2008-12-17,81,82.4,78,82.4,882,0
2008-12-18,79.6,81.6,76.6,78,1608,0
2008-12-19,77.4,81,77.4,79.2,717,0
2008-12-22,81,84,78,78,253,0
2008-12-23,78,90,78,87,1054,0
2008-12-24,84.2,87,81,84.2,172,0
2008-12-26,90,90,75,84.6,1703,0
2008-12-29,75,90,69.2,78,1028,0
2008-12-30,75,78,72,73.4,876,0
2008-12-31,73.2,78,70.4,72,992,0
2009-01-02,72,84,69.2,75,1091,0
2009-01-05,72,81,72,81,381,0
2009-01-06,73.4,81,73.4,81,327,0
2009-01-07,81,81,75,81,60,0
2009-01-08,81,84,78,82.4,355,0
2009-01-09,81,84,78,84,244,0
2009-01-12,87,89.8,81,89.8,385,0
2009-01-13,96,102,84,99,885,0
2009-01-14,111,132,102,127.6,2246,0
2009-01-15,120,126,99,120,1748,0
2009-01-16,120,120,105,118.4,477,0
2009-01-20,114,120,111,120,274,0
2009-01-21,111,135,111,129,1742,0
2009-01-22,132,135,120,135,752,0
2009-01-23,132,132,118.4,120,1106,0
2009-01-26,102,108,72,75,13655,0
2009-01-27,67.6,82.4,45,81,7848,0
2009-01-28,84,93,82.4,87,1153,0
2009-01-29,93,97.6,87.6,90,1953,0
2009-01-30,93,96,90,91.6,968,0
2009-02-02,93,93,81,85.6,1325,0
2009-02-03,85.6,86.6,81,81.6,480,0
2009-02-04,84,84,66.6,79.6,1087,0
2009-02-05,72,79.6,64.6,73.4,1712,0
2009-02-06,75,99,72,99,1819,0
2009-02-09,99,102,90,99,602,0
2009-02-10,96,96,87,89.4,1202,0
2009-02-11,85.6,86.2,80.4,82.4,678,0
2009-02-12,82.4,82.4,75.6,78,592,0
2009-02-13,81,81,75,78,489,0
2009-02-17,87,87,75,78,355,0
2009-02-18,78,78,66.2,72,937,0
2009-02-19,75,81,75,78,559,0
2009-02-20,75,78,66.2,75,431,0
2009-02-23,75,75,66,69,555,0
2009-02-24,69,75,66,69,719,0
2009-02-25,69,72,66.6,72,686,0
2009-02-26,69,77.4,69,76.2,1432,0
2009-02-27,78,81,75,75,623,0
2009-03-02,75,76.6,66,72,405,0
2009-03-03,67.6,81,67.6,81,949,0
2009-03-04,81,81,66,68.4,1411,0
2009-03-05,66.2,69,60,63,913,0
2009-03-06,66,72,63,69,981,0
2009-03-09,69,70.4,67.6,70.4,66,0
2009-03-10,69,70.4,67.6,69,755,0
2009-03-11,72,72,67.6,69,627,0
2009-03-12,67.6,71.6,67.6,71.4,183,0
2009-03-13,71.4,71.4,67.6,69,329,0
2009-03-16,67.8,71.4,63.4,66,1947,0
2009-03-17,69,75,60,73.4,2391,0
2009-03-18,75,75,63.4,66,2472,0
2009-03-19,75,75,60,60,3515,0
2009-03-20,63,72,61.6,66,3437,0
2009-03-23,71.6,72,66,72,619,0
2009-03-24,75,75,63,72,845,0
2009-03-25,72,72,66,67,362,0
2009-03-26,69,72,66,66,543,0
2009-03-27,66,72,66,69,442,0
2009-03-30,69,69,66,69,550,0
2009-03-31,69,72,66,67.6,692,0
2009-04-01,66,72,66,69,478,0
2009-04-02,72,75,69,69,476,0
2009-04-03,69,72,59.6,60,7221,0
2009-04-06,63,69,63,67.6,760,0
2009-04-07,67.6,68.8,63.8,67.6,358,0
2009-04-08,66,67.6,60,63,355,0
2009-04-09,63,63,60,61.6,505,0
2009-04-13,61.6,71.6,60.8,71.4,1875,0
2009-04-14,70.4,71.6,69,70,762,0
2009-04-15,71.6,71.6,66,66,334,0
2009-04-16,69,72,63,69,384,0
2009-04-17,63,70.4,63,70.4,380,0
2009-04-20,70.4,70.4,66,69,364,0
2009-04-21,69,69,63,67.6,406,0
2009-04-22,63,67.6,63,67.6,303,0
2009-04-23,67.6,69,63.8,68.2,702,0
2009-04-24,66,68.2,63.4,68,382,0
2009-04-27,68,69,67.8,69,389,0
2009-04-28,66,69,64.8,66,465,0
2009-04-29,68.2,69,64.8,67.6,1220,0
2009-04-30,66,66,65,66,1926,0
2009-05-01,66,68.2,65,67.6,890,0
2009-05-04,63.6,67.6,63,64.6,1113,0
2009-05-05,64.6,66,64.6,64.6,1135,0
2009-05-06,65.8,65.8,60,60.8,1966,0
2009-05-07,62.6,65.4,60.8,65.4,1604,0
2009-05-08,67.6,68.2,63,68.2,1385,0
2009-05-11,68,82.4,63.6,78,3300,0
2009-05-12,89.8,89.8,69.4,78,994,0
2009-05-13,78,78,70.4,70.4,925,0
2009-05-14,78,78,69,72,663,0
2009-05-15,76.6,78,70.4,70.4,309,0
2009-05-18,75,77.6,70.4,75,430,0
2009-05-19,76.6,76.6,75,75,465,0
2009-05-20,72,76.6,72,75,341,0
2009-05-21,76.6,76.6,70.4,70.4,339,0
2009-05-22,75,75,69.2,75,2134,0
2009-05-26,75,75,70.4,74.4,673,0
2009-05-27,72,74.6,70.4,72,987,0
2009-05-28,72,72,69,70.4,507,0
2009-05-29,71.6,72,69,70.4,1405,0
2009-06-01,70.4,74.6,68,74.6,1698,0
2009-06-02,74.6,75,69,75,424,0
2009-06-03,72,75,70.4,72.6,919,0
2009-06-04,72,75,72,75,507,0
2009-06-05,75,76.6,73.4,75,2816,0
2009-06-08,70.4,75,70.4,72,1023,0
2009-06-09,72,72,70.4,72,396,0
2009-06-10,70.6,72,67.6,67.6,1808,0
2009-06-11,67.6,72,67.6,70.4,502,0
2009-06-12,70.4,74.8,69,72,1100,0
2009-06-15,74.6,74.6,69,69.2,836,0
2009-06-16,74.6,74.6,70.4,74.2,575,0
2009-06-17,72,74.2,70.4,72,379,0
2009-06-18,70.4,72,69,72,2110,0
2009-06-19,69,74.6,69,74.6,788,0
2009-06-22,72.6,75,72,72.6,769,0
2009-06-23,72,72,69,70.8,735,0
2009-06-24,70.8,72,70.8,72,352,0
2009-06-25,72,75,72,75,432,0
2009-06-26,74.2,75,74.2,75,720,0
2009-06-29,75,78,74.2,76.2,1933,0
2009-06-30,76.8,77.6,73.4,73.4,255,0
2009-07-01,75,85.6,73.4,84,1161,0
2009-07-02,87,103.4,84,93,2213,0
2009-07-06,93,99,91.6,99,1427,0
2009-07-07,102,105,102,102.8,1244,0
2009-07-08,102,105,93,100.6,2422,0
2009-07-09,93,105,93,102.8,935,0
2009-07-10,97.6,106.4,93.4,105,724,0
2009-07-13,106.6,117,105,114,1706,0
2009-07-14,118.4,120,114,119.8,1539,0
2009-07-15,119.8,120,117,120,1780,0
2009-07-16,114,123,114,123,744,0
2009-07-17,123,126,120,126,1100,0
2009-07-20,132,148.4,117,148.4,3274,0
2009-07-21,148.4,150,139.4,147,2624,0
2009-07-22,147,148.4,141,144,2039,0
2009-07-23,142.8,144,126,135,3795,0
2009-07-24,136.6,139.4,132,139.4,1195,0
2009-07-27,139.4,139.4,129,131,1313,0
2009-07-28,130.6,132,111,117,2591,0
2009-07-29,105.8,121.6,105.8,115.6,4078,0
2009-07-30,119.8,123,111,117,2133,0
2009-07-31,117,123,117,117,1013,0
2009-08-03,117,120,117,117,822,0
2009-08-04,120,120,113.4,117,1645,0
2009-08-05,117,117,112.4,112.8,171,0
2009-08-06,117,120,114,117,1108,0
2009-08-07,120,120,114,114,518,0
2009-08-10,117,117,112.8,116.8,582,0
2009-08-11,114,120,108.4,112.2,1043,0
2009-08-12,112.2,120,112.2,120,2001,0
2009-08-13,120,122.8,114,120,1048,0
2009-08-14,122.4,132,120,120,1741,0
2009-08-17,126,132,118.4,126,1185,0
2009-08-18,126,126,120,126,1795,0
2009-08-19,126,130.6,120,125.8,698,0
2009-08-20,125.8,125.8,120,121.6,396,0
2009-08-21,120,120,118.4,118.4,901,0
2009-08-24,118.8,129,118.4,129,1078,0
2009-08-25,126,129,124,126,378,0
2009-08-26,126,126,120,123,435,0
2009-08-27,129,132,120,123,1156,0
2009-08-28,129,129,123,128.2,352,0
2009-08-31,127.6,133.4,121.6,133.4,2466,0
2009-09-01,132,145.6,132,142.4,1593,0
2009-09-02,138,148.4,138,145.6,1526,0
2009-09-03,147,148.4,147,147,1692,0
2009-09-04,147.6,156,147,153,3650,0
2009-09-08,162,165,154.4,160.2,5379,0
2009-09-09,160.6,160.6,120,132,10889,0
2009-09-10,124.4,132,117.4,129,3534,0
2009-09-11,129,141,126,136.2,2109,0
2009-09-14,142.6,142.6,127.6,129,1955,0
2009-09-15,123,127.6,117,120,3262,0
2009-09-16,132,132,117.2,120,1825,0
2009-09-17,120,120,117,117.4,737,0
2009-09-18,120,120,117,120,989,0
2009-09-21,120,126,117,117,562,0
2009-09-22,117,117,114,117,1586,0
2009-09-23,114,118.4,111.4,111.8,1362,0
2009-09-24,114,117,113.4,115.6,1729,0
2009-09-25,115.6,117,109.4,112.4,861,0
2009-09-28,111,114,103.4,105,1977,0
2009-09-29,99,115.4,96,114,2514,0
2009-09-30,115.4,120,115.4,120,1830,0
2009-10-01,118.8,126,118.8,126,721,0
2009-10-02,126,127.6,121.8,126,638,0
2009-10-05,126,126,122.6,126,973,0
2009-10-06,127.6,128.6,123,124.4,1729,0
2009-10-07,126,127.2,124.4,127.2,3338,0
2009-10-08,128.6,132,127.2,129,1508,0
2009-10-09,132,132,127.2,130.6,1736,0
2009-10-12,132,132,130.6,130.6,1161,0
2009-10-13,135,135,132,133.2,718,0
2009-10-14,138,138,132.8,133.2,1463,0
2009-10-15,135,135,129,133.2,681,0
2009-10-16,135,136.6,132,136.6,1452,0
2009-10-19,138,145.6,138,141,1309,0
2009-10-20,144,150,141.4,144,2662,0
2009-10-21,144,144,129,138,1552,0
2009-10-22,129,145.6,129,145.6,1513,0
2009-10-23,145.6,145.6,129,138,809,0
2009-10-26,138,138,132,136.6,646,0
2009-10-27,132,144,132,142.4,1321,0
2009-10-28,141,144,132,135,1042,0
2009-10-29,135,135,129,130.6,654,0
2009-10-30,127.6,132,123,127.6,863,0
2009-11-02,126.6,132,126.6,129,273,0
2009-11-03,126,129,117,123,2459,0
2009-11-04,123,125.4,120,123,833,0
2009-11-05,118.4,123,118.4,118.4,478,0
2009-11-06,120,126,118.4,123,1343,0
2009-11-09,154.8,154.8,123.2,135,197,0
2009-11-10,138,138,115,125,735,0
2009-11-11,125,125,120.2,125,110,0
2009-11-12,125,127.8,120,125,372,0
2009-11-13,120.2,125,120.2,120.8,1422,0
2009-11-16,120.2,125,110,110,2356,0
2009-11-17,109,120,109,113.2,1381,0
2009-11-18,115,120,115,120,352,0
2009-11-19,115,120,113.2,119,757,0
2009-11-20,118,118,111,111,566,0
2009-11-23,111,118,110,110,705,0
2009-11-24,110,113,106.2,112,412,0
2009-11-25,107,120,107,120,852,0
2009-11-27,107,119.8,101,108,1348,0
2009-11-30,112,119,104,117.8,1153,0
2009-12-01,117,117,105,108,1260,0
2009-12-02,105,105.2,91,104,2125,0
2009-12-03,103.6,105,98,102.8,1168,0
2009-12-04,102.8,106,101,102,460,0
2009-12-07,103,104,101,102,1173,0
2009-12-08,102,107,102,107,509,0
2009-12-09,107,107,96,102,885,0
2009-12-10,102.4,114,102,112,447,0
2009-12-11,109,109.4,101.2,109.4,978,0
2009-12-14,109,111.8,101,110,536,0
2009-12-15,102,106,101,102,559,0
2009-12-16,102,102,96,100,647,0
2009-12-17,100,104,99,100,674,0
2009-12-18,100,101,97,97,930,0
2009-12-21,97,98,90,97,1657,0
2009-12-22,95,104,95,100,3673,0
2009-12-23,99,108,99,100,1562,0
2009-12-24,100,111.8,100,110,1439,0
2009-12-28,110,112,104,110,800,0
2009-12-29,106,120,105.6,117,2044,0
2009-12-30,118,119,110.2,114,1234,0
2009-12-31,114,119.6,112.2,119.6,1890,0
2010-01-04,119.6,119.6,110.2,112.4,1354,0
2010-01-05,110.2,112,108,108,966,0
2010-01-06,109,109,100,101,2642,0
2010-01-07,104,107.8,100,104.8,2131,0
2010-01-08,99,118,99,109,4660,0
2010-01-11,112,120,110,120,1716,0
2010-01-12,120,129,118,126,3447,0
2010-01-13,124,126.8,120,122,1060,0
2010-01-14,124,139,122,139,1702,0
2010-01-15,150,154.8,141,145,1975,0
2010-01-19,140,145,137.4,137.4,940,0
2010-01-20,130.6,132,121,124.2,1802,0
2010-01-21,130,130,122,123,280,0
2010-01-22,129.4,129.6,123.2,125.4,988,0
2010-01-25,125,125,122,122,843,0
2010-01-26,121,121.8,110.6,117.2,2337,0
2010-01-27,117,120,114,117.8,1239,0
2010-01-28,115.2,115.2,112.2,113,422,0
2010-01-29,113.2,115,110.8,114.6,1043,0
2010-02-01,114.6,114.6,109,110,522,0
2010-02-02,110,112.6,109,109.8,863,0
2010-02-03,110,111.8,107,108.8,1103,0
2010-02-04,107.4,109.8,107.4,108.4,644,0
2010-02-05,107.6,110,107.6,108,605,0
2010-02-08,110,110,108,108.2,548,0
2010-02-09,108.2,109.8,103.2,108,676,0
2010-02-10,101.6,107.8,101.6,106.8,523,0
2010-02-11,102,106.8,102,105.4,198,0
2010-02-12,107,107,98,106.8,1768,0
2010-02-16,106.2,106.2,101.2,104,1113,0
2010-02-17,101.2,104,101.2,103,953,0
2010-02-18,102,102,100.2,100.8,492,0
2010-02-19,102,104,100,100,3934,0
2010-02-22,102,103,100,100,710,0
2010-02-23,100,102,98.2,98.6,1020,0
2010-02-24,100,100,92,93,1821,0
2010-02-25,100.2,100.2,93.6,95.8,842,0
2010-02-26,102.2,103,101,102,1503,0
2010-03-01,99.8,103,99.8,100.2,374,0
2010-03-02,103,103,99.8,102,423,0
2010-03-03,100,100,95,97.8,1854,0
2010-03-04,100,100,98.2,99,468,0
2010-03-05,96,99.8,96,98,1019,0
2010-03-08,98,98,96,96,875,0
2010-03-09,97,97.8,95.4,95.4,812,0
2010-03-10,95,100,95,100,1559,0
2010-03-11,97.6,102,96,100,683,0
2010-03-12,100.2,100.8,96,100.4,631,0
2010-03-15,102,102,96.4,97,1190,0
2010-03-16,100,100,96,97.2,921,0
2010-03-17,99,100,98.2,99.6,377,0
2010-03-18,99,99,98,98,62,0
2010-03-19,97,97,93.4,95,992,0
2010-03-22,93.8,96,93.6,95.8,573,0
2010-03-23,93,96.8,93,93.2,571,0
2010-03-24,92.4,94,90.8,91.6,1324,0
2010-03-25,92,94.4,92,92,437,0
2010-03-26,94,94,92,92.8,460,0
2010-03-29,102,150,101.2,114.2,65310,0
2010-03-30,115.8,115.8,102.8,105,7671,0
2010-03-31,107.4,107.4,99.2,100,4247,0
2010-04-01,99,103.2,94.4,100.4,4752,0
2010-04-05,110,110,94,96.6,4046,0
2010-04-06,96,97,93.2,93.8,1971,0
2010-04-07,96,106.8,93.4,106.8,2007,0
2010-04-08,107,107,100,101,1552,0
2010-04-09,106,106,100.4,101.6,555,0
2010-04-12,101,106.4,99.4,104,1906,0
2010-04-13,107,107,101.6,101.6,1485,0
2010-04-14,98.6,102,98.2,98.4,2283,0
2010-04-15,100,101,98.4,100.8,724,0
2010-04-16,103,103,101.2,101.6,1234,0
2010-04-19,103,105.4,101.2,105,2003,0
2010-04-20,105.4,106,102.2,103.8,493,0
2010-04-21,102.4,103.8,101.8,101.8,1904,0
2010-04-22,101,101,100.8,100.8,582,0
2010-04-23,100.2,102,100.2,101.6,208,0
2010-04-26,101.2,103.8,100.2,101.6,968,0
2010-04-27,101,101.6,100.2,100.2,675,0
2010-04-28,100.2,100.2,99,99,550,0
2010-04-29,99.8,100.8,99,99,587,0
2010-04-30,99.8,100,98.4,100,639,0
2010-05-03,99.4,100.2,95.8,96.8,2486,0
2010-05-04,78,93.8,78,82.2,7145,0
2010-05-05,89.8,89.8,82,83.2,3820,0
2010-05-06,83,83.2,82,82.2,2572,0
2010-05-07,83,83,80,80.6,2747,0
2010-05-10,81,81.4,80.2,80.6,1065,0
2010-05-11,80.4,80.4,80,80,2374,0
2010-05-12,80,80,68.6,78,6143,0
2010-05-13,77.4,77.4,69.8,70.6,1789,0
2010-05-14,70.6,71.8,68.2,68.4,2551,0
2010-05-17,68,68.6,65.8,67,1722,0
2010-05-18,68,68.2,66.2,66.6,1024,0
2010-05-19,66.6,66.6,60.6,62,2768,0
2010-05-20,61,61,56.4,59,3629,0
2010-05-21,59.2,76,59,60.2,1620,0
2010-05-24,60,60.2,59.2,59.2,248,0
2010-05-25,61,61,59,59.2,1397,0
2010-05-26,59.2,59.8,59,59.2,625,0
2010-05-27,60,60,59.2,60,657,0
2010-05-28,59.2,60,59,59.4,1841,0
2010-06-01,60,60,58.6,59,330,0
2010-06-02,59.2,59.2,58.8,59,292,0
2010-06-03,60,60.4,59,60,1197,0
2010-06-04,60,60,57,57.6,908,0
2010-06-07,58.4,58.6,57,57.8,470,0
2010-06-08,58,58,57,57.2,863,0
2010-06-09,57,57.2,47.8,48.8,4570,0
2010-06-10,51.6,56.6,50.8,56,2085,0
2010-06-11,56.8,56.8,55,56,522,0
2010-06-14,56,58.2,55,57.2,902,0
2010-06-15,56.2,58,56,58,378,0
2010-06-16,56.6,58.2,55,56.8,953,0
2010-06-17,57,57.4,55,55,428,0
2010-06-18,55,56.4,54,54,653,0
2010-06-21,54,55,53,54,1884,0
2010-06-22,54,55.2,53,54,1144,0
2010-06-23,54,54,52,53.8,493,0
2010-06-24,52.4,52.6,51,52.4,1779,0
2010-06-25,52.4,60.8,52.2,56.4,5905,0
2010-06-28,55,60.6,55,60,2442,0
2010-06-29,60,60,57.6,59.8,878,0
2010-06-30,60,62.4,56.6,57.8,2932,0
2010-07-01,57,58,54.4,54.4,1083,0
2010-07-02,58.6,58.8,55.6,55.6,930,0
2010-07-06,55.6,58.8,55.6,56.2,1122,0
2010-07-07,58.6,59,55.8,58,1082,0
2010-07-08,55.8,57.8,55.8,57.4,371,0
2010-07-09,56,57.8,56,56,298,0
2010-07-12,55.6,57.4,55,55.4,542,0
2010-07-13,55,55.4,55,55.4,25,0
2010-07-14,55.4,56,55,55.2,614,0
2010-07-15,55.2,56,55,55.8,1167,0
2010-07-16,54.8,55.4,52.6,52.6,1197,0
2010-07-19,53,53.8,50.4,52,1739,0
2010-07-20,51.2,53,51.2,52,391,0
2010-07-21,51.2,53,50.8,53,1432,0
2010-07-22,53,53,52,52.2,2073,0
2010-07-23,52.6,57,52.4,53,3015,0
2010-07-26,53.8,56,52,52.8,470,0
2010-07-27,51.6,52.2,50,52.2,2301,0
2010-07-28,51.6,51.8,50.6,51.8,394,0
2010-07-29,52,52,50.6,51.6,485,0
2010-07-30,52,55.4,50,54.8,1732,0
2010-08-02,56,58.8,54,54.4,2851,0
2010-08-03,54,54.8,54,54.6,110,0
2010-08-04,54.2,57,54,54,933,0
2010-08-05,56,56.2,54.2,54.4,1222,0
2010-08-06,55.2,55.6,54.6,55.6,1128,0
2010-08-09,56,56.8,54,55,2668,0
2010-08-10,55,55.4,54.4,55.2,1360,0
2010-08-11,55,55.4,54.6,55.4,848,0
2010-08-12,55,55.8,54.6,55.8,1115,0
2010-08-13,55.6,56,54.8,56,661,0
2010-08-16,55.4,56.6,55,56.4,1552,0
2010-08-17,56.2,57.4,56.2,57.2,3475,0
2010-08-18,57,59,57,59,4415,0
2010-08-19,59,63,59,60.8,5422,0
2010-08-20,60,64.8,60,64.6,4484,0
2010-08-23,66,66.6,63.6,63.6,4198,0
2010-08-24,62.4,63.8,59.8,61.8,2603,0
2010-08-25,63,63,56.2,57,2703,0
2010-08-26,56.2,61,56.2,59.8,905,0
2010-08-27,60,64,60,60.6,857,0
2010-08-30,59.8,61.6,58.4,61.6,1108,0
2010-08-31,61,65,60.8,60.8,18459,0
2010-09-01,61,62,58.4,59.4,2642,0
2010-09-02,59.4,60,58.6,58.6,246,0
2010-09-03,57.6,57.6,54.8,56,1302,0
2010-09-07,56,59,56,56.2,992,0
2010-09-08,56.8,59.2,56.8,57,969,0
2010-09-09,57,57,54,54.2,470,0
2010-09-10,55,55,52.6,53.4,1231,0
2010-09-13,56,56,52,52.2,1330,0
2010-09-14,52.6,54,52.4,52.4,245,0
2010-09-15,52,53.2,51.4,51.4,155,0
2010-09-16,52.8,52.8,50,50,1051,0
2010-09-17,52.8,52.8,50,50,1024,0
2010-09-20,51,53.2,49.2,52,4265,0
2010-09-21,52,53,49,50.4,1122,0
2010-09-22,50.4,51.4,50.4,51,195,0
2010-09-23,51,55.4,50,54.4,2317,0
2010-09-24,54.2,55.2,52.4,53.8,911,0
2010-09-27,55,55,50,52.8,1123,0
2010-09-28,49.2,52,49,51.2,1238,0
2010-09-29,53,53,51,51.2,893,0
2010-09-30,51,51.2,50.4,50.6,347,0
2010-10-01,49.4,49.4,49,49.2,1376,0
2010-10-04,50,50.6,48,49,1351,0
2010-10-05,49.8,50,48.8,49.6,1351,0
2010-10-06,50,50,48.8,49,780,0
2010-10-07,49,49,48,48.8,1611,0
2010-10-08,49,49,48,48.2,754,0
2010-10-11,48,48,45.6,45.8,1219,0
2010-10-12,45.2,46,37.6,42.6,8497,0
2010-10-13,46,46.4,43.4,44.6,2864,0
2010-10-14,46.6,47,45,46.8,1547,0
2010-10-15,43.4,44.6,42,42.2,2035,0
2010-10-18,42.2,42.4,40,40.2,3368,0
2010-10-19,40.2,47.4,40,47.4,6399,0
2010-10-20,47.4,47.4,44.4,44.8,2215,0
2010-10-21,40.6,45.8,40.6,42.2,1958,0
2010-10-22,43.2,43.8,40.6,41.2,2942,0
2010-10-25,40.2,42.6,40.2,41.8,1786,0
2010-10-26,41.8,42.8,40.8,41.2,493,0
2010-10-27,41.2,42.2,41,41.2,966,0
2010-10-28,40.2,42.4,40,41.8,3074,0
2010-10-29,41.2,42.2,41,42.2,515,0
2010-11-01,42,43.8,41.2,42.8,1428,0
2010-11-02,42.2,43.6,41.2,42,1659,0
2010-11-03,41,43,40.8,42.6,95,0
2010-11-04,42.4,43,41.6,42,1831,0
2010-11-05,41.4,41.8,41,41,195,0
2010-11-08,40,42.8,40,42,1061,0
2010-11-09,42.6,42.6,42,42.4,893,0
2010-11-10,41.6,46,41.6,44.6,1986,0
2010-11-11,44,46.2,44,46.2,1431,0
2010-11-12,46,48.4,45.4,45.6,2143,0
2010-11-15,46,46,44.8,44.8,880,0
2010-11-16,46,46.6,45.8,46,709,0
2010-11-17,46.2,47,46.2,47,1931,0
2010-11-18,46,46.4,45,45.2,1651,0
2010-11-19,46,47,45.6,46.4,1119,0
2010-11-22,46.6,46.6,43,43.2,1804,0
2010-11-23,45,46,44.4,44.6,947,0
2010-11-24,45.2,45.2,43.2,43.2,239,0
2010-11-26,43.2,44.4,43.2,44.4,238,0
2010-11-29,43.6,43.6,43,43,910,0
2010-11-30,44,44,43,43,638,0
2010-12-01,43,43.4,43,43.2,80,0
2010-12-02,42.2,43.2,42,43,730,0
2010-12-03,44.2,46,42.6,44.2,916,0
2010-12-06,46,46,44,44,1015,0
2010-12-07,46.6,46.6,44,44.2,949,0
2010-12-08,44,46,43,43.6,1721,0
2010-12-09,42.2,42.8,39.6,41.4,1894,0
2010-12-10,41,43.8,37.6,40,3945,0
2010-12-13,40.6,41.4,39,39.4,1261,0
2010-12-14,40,41.2,40,40.2,2203,0
2010-12-15,40,40.2,39.4,39.4,1504,0
2010-12-16,39,39.4,39,39,2162,0
2010-12-17,39,40,38.2,39.4,2835,0
2010-12-20,39.2,39.6,38.2,38.6,1062,0
2010-12-21,38.2,40.8,38,39,2412,0
2010-12-22,40,40,38.4,40,962,0
2010-12-23,39.2,40,38.8,40,931,0
2010-12-27,39.4,41.2,38.4,39.2,1898,0
2010-12-28,38.2,38.8,38,38.6,1117,0
2010-12-29,38.2,38.6,38,38.2,1098,0
2010-12-30,39.2,39.6,38,38,856,0
2010-12-31,38,38.4,38,38.4,1582,0
2011-01-03,38,40,38,39.8,798,0
2011-01-04,41,41,39.2,40.6,1909,0
2011-01-05,38.2,40.8,37.8,39.6,1748,0
2011-01-06,38.8,40.4,38,39.2,968,0
2011-01-07,39.8,40.4,39.4,39.8,1242,0
2011-01-10,39,40.4,38.8,40.4,1769,0
2011-01-11,40.4,42,40.2,41.4,4393,0
2011-01-12,41.2,43.4,40,40.8,5649,0
2011-01-13,42,46.8,41.4,46.2,14579,0
2011-01-14,55,55,45,45.2,7513,0
2011-01-18,48,48,42.4,43.6,10073,0
2011-01-19,42.6,43.8,39.4,39.4,4346,0
2011-01-20,40,41.2,39,39.2,3719,0
2011-01-21,39,40.8,39,40.4,1083,0
2011-01-24,40.8,42.2,40.2,40.2,1165,0
2011-01-25,40,40.6,39.2,39.2,1338,0
2011-01-26,39,40.6,39,40,794,0
2011-01-27,39.4,40,38,38.8,2806,0
2011-01-28,38.6,39.6,38,38,1090,0
2011-01-31,40,41,37.4,41,5520,0
2011-02-01,41,41,38.4,39.8,3774,0
2011-02-02,39.4,40,38.2,38.2,946,0
2011-02-03,38.4,40,38,39.2,1711,0
2011-02-04,39.4,39.6,38.2,38.2,1691,0
2011-02-07,38.4,39,38,38,2451,0
2011-02-08,38,38.8,38,38,1558,0
2011-02-09,38,39.8,38,39.4,1775,0
2011-02-10,39.4,39.4,38.4,38.4,504,0
2011-02-11,38,38.6,38,38,1311,0
2011-02-14,38,38.2,37.6,37.6,2022,0
2011-02-15,39,39,37.6,38,1806,0
2011-02-16,37,37.8,37,37,2302,0
2011-02-18,38.8,43.4,38.8,41,2746,0
2011-02-22,44,44,41,42,3519,0
2011-02-23,41.8,43,41,41.2,1165,0
2011-02-24,41.2,41.4,41,41.2,2100,0
2011-02-25,43.4,43.4,40.4,40.8,243,0
2011-02-28,39.8,40,38.2,38.6,1427,0
2011-03-01,38,40.4,38,40.2,2030,0
2011-03-02,41.4,41.4,39,39.2,1351,0
2011-03-03,40.8,41,40,40.6,189,0
2011-03-04,39.6,42.2,39.6,40.6,2190,0
2011-03-07,40.2,43,39.8,41.6,1889,0
2011-03-08,40.8,40.8,40.6,40.6,254,0
2011-03-09,42,42,40.6,41.2,1562,0
2011-03-10,44,44,40.2,41.2,1772,0
2011-03-11,44,44,40.2,41.6,2466,0
2011-03-14,44.4,44.4,42.2,42.2,1947,0
2011-03-15,41.4,41.4,40.2,40.2,1243,0
2011-03-16,40,42.8,38.4,39.8,2268,0
2011-03-17,39.6,40.2,39.6,40.2,388,0
2011-03-18,40.4,41.4,39.8,41.4,301,0
2011-03-21,41.8,43,40.4,40.4,1044,0
2011-03-22,40.2,41.6,40,40.8,517,0
2011-03-23,41.8,41.8,39.6,41,1417,0
2011-03-24,39.6,40,39.4,39.4,433,0
2011-03-25,39.6,40,37.8,37.8,4301,0
2011-03-28,38.4,39.6,38,39.4,515,0
2011-03-29,39.6,40,37,37.8,3839,0
2011-03-30,37,38.8,37,38,8554,0
2011-03-31,37.4,38,36.8,36.8,2261,0
2011-04-01,36.2,36.4,35,36,4970,0
2011-04-04,35.8,37.8,35.4,35.8,2936,0
2011-04-05,35.8,36,35,35.6,613,0
2011-04-06,36,38,35.2,37,1443,0
2011-04-07,38,38,35.6,36.8,444,0
2011-04-08,36.4,36.4,35.6,35.6,303,0
2011-04-11,35.6,36,35.6,35.6,428,0
2011-04-12,35.2,35.6,35.2,35.4,626,0
2011-04-13,35.2,35.4,34,34.2,1736,0
2011-04-14,38,41,35.4,38.8,9692,0
2011-04-15,39.6,40,37,38,1227,0
2011-04-18,37.4,37.8,35.2,35.2,1553,0
2011-04-19,36.4,38,35.6,37.6,586,0
2011-04-20,37.4,37.6,36.6,36.6,823,0
2011-04-21,35.6,35.8,34.8,35,1922,0
2011-04-25,35.4,35.4,35,35.2,335,0
2011-04-26,35.2,35.4,34.4,35.2,531,0
2011-04-27,35,36,35,35.2,658,0
2011-04-28,34.4,35.2,34,34.2,1027,0
2011-04-29,36,36.2,34,35.4,1883,0
2011-05-02,35.6,35.6,34.4,34.6,493,0
2011-05-03,34.4,35.2,34.2,34.2,166,0
2011-05-04,34.2,34.8,34.2,34.6,108,0
2011-05-05,35.4,35.4,34.6,35.2,1162,0
2011-05-06,35.4,36,34.6,34.6,2783,0
2011-05-09,34.2,35.2,34.2,34.4,214,0
2011-05-10,34.4,35.6,34.4,35.6,2237,0
2011-05-11,35,36,35,35.4,1030,0
2011-05-12,35.2,36.8,35.2,36.2,914,0
2011-05-13,36.8,41.2,36.8,38.8,7003,0
2011-05-16,39.4,39.6,38.4,38.4,859,0
2011-05-17,36.4,38,36.4,37,172,0
2011-05-18,36.6,40,35.8,39.2,756,0
2011-05-19,37.4,38.4,36,36,528,0
2011-05-20,36,39.8,35.4,37.6,2653,0
2011-05-23,38.2,39.2,38.2,39,812,0
2011-05-24,38.2,39,38.2,38.2,356,0
2011-05-25,39.6,41.4,38.4,40,5316,0
2011-05-26,40,40,38.2,39.2,2964,0
2011-05-27,37,40.6,37,39.2,1966,0
2011-05-31,38,42.4,38,39.6,3214,0
2011-06-01,38.6,39,38,38,924,0
2011-06-02,38,38.2,36.8,36.8,672,0
2011-06-03,36.8,39.8,36,37.2,1535,0
2011-06-06,37.8,38.4,36.6,36.8,967,0
2011-06-07,37.8,39.2,37.8,38.4,1533,0
2011-06-08,39.6,40.6,39,39.2,3031,0
2011-06-09,40.2,42,40,40.8,6504,0
2011-06-10,41.8,41.8,41,41.8,1908,0
2011-06-13,42,42,41,41.6,592,0
2011-06-14,41,43.4,41,41,6182,0
2011-06-15,42,46.4,42,42.6,4925,0
2011-06-16,43.6,48,43.4,46.8,3655,0
2011-06-17,47.4,48,46.8,47.4,2681,0
2011-06-20,46.6,50.4,46,49.8,2868,0
2011-06-21,51,54.8,50.4,54,6196,0
2011-06-22,59.4,60.8,55.2,60.2,6355,0
2011-06-23,62,71,48.4,50.4,22025,0
2011-06-24,63.8,68,54.6,58.8,6792,0
2011-06-27,56,60,56,59,7897,0
2011-06-28,60,60,56.6,58,1163,0
2011-06-29,58.8,58.8,52.2,57,3859,0
2011-06-30,58,60,58,59.8,3248,0
2011-07-01,62,62,58.6,59.4,1931,0
2011-07-05,56.8,59,52.2,52.8,4787,0
2011-07-06,53.2,56.4,53.2,55.4,874,0
2011-07-07,56.4,57.4,51.6,53,1674,0
2011-07-08,50,53.8,48.4,48.8,2904,0
2011-07-11,46.4,48.6,46,47.4,1309,0
2011-07-12,47.6,47.6,43.4,43.6,2186,0
2011-07-13,41.6,44.2,40.4,43.6,2412,0
2011-07-14,44,45.2,44,45.2,1300,0
2011-07-15,45,51.2,45,46.6,2910,0
2011-07-18,47,49,47,48,258,0
2011-07-19,51.2,51.6,50.2,50.2,1576,0
2011-07-20,55,56,53,55.6,2348,0
2011-07-21,57,57.4,55,55.8,2250,0
2011-07-22,57.2,58,49.2,49.8,3769,0
2011-07-25,50,50,48.6,48.6,784,0
2011-07-26,48.2,50,42.8,43.8,3244,0
2011-07-27,44,45.6,43,45.4,1404,0
2011-07-28,47.4,51.8,47,50.4,1557,0
2011-07-29,52,52.2,48.8,49.4,1025,0
2011-08-01,51.2,53.6,50,50,1010,0
2011-08-02,52,55.2,51.6,52.4,4989,0
2011-08-03,50.2,52.6,50,51,3042,0
2011-08-04,49.6,51.8,46.6,50,1813,0
2011-08-05,46,46,43.6,44.6,4281,0
2011-08-08,42.4,45.4,42.2,43,1608,0
2011-08-09,42.6,44.8,42.2,42.2,1771,0
2011-08-10,42,45,42,42.2,1048,0
2011-08-11,44,47.8,41.8,42.6,2451,0
2011-08-12,46,47.2,44,46.8,3838,0
2011-08-15,48,50,46,50,2151,0
2011-08-16,50,51.8,48,51.8,2971,0
2011-08-17,55,60,51.4,60,5189,0
2011-08-18,59.6,61.6,43,44.8,15312,0
2011-08-19,50.8,52,46.2,47.2,5802,0
2011-08-22,47.2,50.2,44.4,45.2,3379,0
2011-08-23,47.2,52.8,45.2,47.4,3478,0
2011-08-24,47.4,48.2,46,47,1320,0
2011-08-25,45.2,45.6,42,44.4,8535,0
2011-08-26,46.6,46.6,42,42,3395,0
2011-08-29,50,50,47,48,3172,0
2011-08-30,48.6,48.6,45,45,757,0
2011-08-31,45.2,47.4,45,45.6,865,0
2011-09-01,45,47.4,45,45.2,576,0
2011-09-02,47,47.2,46,46.2,866,0
2011-09-06,46,46.8,43,43.6,1009,0
2011-09-07,46.6,46.6,44,44.2,2661,0
2011-09-08,45,45.8,45,45.2,329,0
2011-09-09,46,46,42.2,44.8,1589,0
2011-09-12,44,46,43.4,46,1323,0
2011-09-13,44,45,41.6,43.8,3501,0
2011-09-14,44,44,42.4,43.8,500,0
2011-09-15,42,45.2,41.2,42.8,2761,0
2011-09-16,43.8,45.4,43.2,45.4,925,0
2011-09-19,42.4,43.4,42.4,43.2,216,0
2011-09-20,44,45,42,43.6,612,0
2011-09-21,45,46.8,44.2,44.2,1197,0
2011-09-22,44,44.2,40.8,41.8,4388,0
2011-09-23,45.2,45.2,40.8,42.8,751,0
2011-09-26,44,46,40,41.4,2088,0
2011-09-27,40.8,45.8,39.4,39.4,4200,0
2011-09-28,40.8,46,40.6,42.6,2633,0
2011-09-29,41.2,42.4,41,41,1219,0
2011-09-30,41.4,41.8,39.8,41.8,987,0
2011-10-03,39.4,41.2,38,40.8,3776,0
2011-10-04,40,40.8,38.4,40,1197,0
2011-10-05,38.6,40,37,37.6,903,0
2011-10-06,37.6,38,37.6,38,207,0
2011-10-07,38,41.2,38,41.2,1764,0
2011-10-10,41.2,41.2,39.4,39.8,1713,0
2011-10-11,41.2,41.2,39.6,40.8,2694,0
2011-10-12,41.2,43.2,41,43,3470,0
2011-10-13,44,46.4,44,46.4,4714,0
2011-10-14,45.8,50,45.8,49.2,1750,0
2011-10-17,48.4,51,48,49.4,652,0
2011-10-18,48.4,50,45.8,48,942,0
2011-10-19,50.2,52,46.4,47,1309,0
2011-10-20,47,48,46,46,466,0
2011-10-21,47.8,48,46,47,773,0
2011-10-24,46.6,46.6,44,44,911,0
2011-10-25,44,46,43.6,46,1385,0
2011-10-26,46,47,43.6,44,387,0
2011-10-27,43,48,42.4,43.2,1284,0
2011-10-28,46.2,47.8,44.2,45.4,11791,0
2011-10-31,43.6,45.6,41.2,42.2,1398,0
2011-11-01,41.4,46,41,46,1349,0
2011-11-02,45.4,47.2,42.2,46,629,0
2011-11-03,44.8,46.2,42.2,43,587,0
2011-11-04,42.2,45.6,41.6,44,392,0
2011-11-07,43,44,42.8,43,115,0
2011-11-08,44,45.6,41.6,45.6,719,0
2011-11-09,41.2,43.8,38,43.8,1293,0
2011-11-10,41,41.4,39.4,41.4,449,0
2011-11-11,42,42.4,40.2,42.4,913,0
2011-11-14,41.8,41.8,39,41,740,0
2011-11-15,40.4,41.4,38.8,39,720,0
2011-11-16,39.4,40.2,38.4,39.4,1114,0
2011-11-17,41,41,39.4,40.6,497,0
2011-11-18,41,41.6,38.6,41.2,2111,0
2011-11-21,41,41,38.8,39.8,713,0
2011-11-22,40,42,39,39.4,1749,0
2011-11-23,40.2,40.2,39.2,40.2,128,0
2011-11-25,40.2,40.2,39.4,40.2,536,0
2011-11-28,40,40.2,39.4,39.8,880,0
2011-11-29,39.2,39.2,39.2,39.2,58,0
2011-11-30,39.2,40,38.2,38.2,2252,0
2011-12-01,38.2,38.8,38.2,38.6,174,0
2011-12-02,38.4,43,38.2,42.4,2888,0
2011-12-05,40,43.8,38,39.6,2886,0
2011-12-06,38.6,44,38.6,43.2,3848,0
2011-12-07,44.6,45,41.8,44.6,1304,0
2011-12-08,44.4,46,41.8,44.4,1442,0
2011-12-09,42,46,41.6,42,1295,0
2011-12-12,41.2,46,40.2,41.2,1830,0
2011-12-13,40.8,45.8,40,40.2,1661,0
2011-12-14,44,44,39,39.8,1376,0
2011-12-15,39,41.8,38,38,1260,0
2011-12-16,38,41.6,37.6,37.6,2750,0
2011-12-19,37.6,38.6,31,31.4,2468,0
2011-12-20,31.8,32,27.6,28,3096,0
2011-12-21,29,30,28.2,29,2661,0
2011-12-22,29,30,26,27,7105,0
2011-12-23,28,34.8,28,34.8,2859,0
2011-12-27,34.8,35,31,31.6,2368,0
2011-12-28,32,32.6,30.8,30.8,1844,0
2011-12-29,30.8,32.4,29,30.2,1142,0
2011-12-30,29.6,30.6,28.6,28.6,1218,0
2012-01-03,28.8,31.8,28,30.4,1561,0
2012-01-04,29.2,31.6,28,30.6,1403,0
2012-01-05,29.8,32,27.6,27.6,2820,0
2012-01-06,30,31,28,31,2085,0
2012-01-09,32,32,28,29,1929,0
2012-01-10,30.2,30.6,28,28.8,429,0
2012-01-11,28.6,28.8,26.8,26.8,2162,0
2012-01-12,28.8,30.4,27.6,28.8,2672,0
2012-01-13,30,31,29,30.4,2470,0
2012-01-17,32.4,35.4,30.8,33.4,3563,0
2012-01-18,36.2,39.6,35,36.4,4802,0
2012-01-19,36.8,38.2,36.4,36.6,2412,0
2012-01-20,36.4,41,35.8,40.8,2928,0
2012-01-23,42,42.4,40,40.4,2969,0
2012-01-24,40.8,43,36.8,38,2188,0
2012-01-25,40,41,34.8,36,2074,0
2012-01-26,41,41,38,40,3284,0
2012-01-27,40.6,42,37.4,40.4,4050,0
2012-01-30,38.4,44,38,43.8,4151,0
2012-01-31,43.4,43.4,39.8,40,5185,0
2012-02-01,40.2,42,39.8,40,1745,0
2012-02-02,40.8,42.6,40.8,40.8,2641,0
2012-02-03,41,44.4,40.8,42,7362,0
2012-02-06,41.4,45,41.2,44.2,1738,0
2012-02-07,44.6,47.8,44,46,5939,0
2012-02-08,52.2,56.8,52,53.8,10840,0
2012-02-09,60.2,64,56.2,58.8,23385,0
2012-02-10,59.8,61.6,59.8,60.8,9753,0
2012-02-13,60.8,61.6,46.4,46.4,8028,0
2012-02-14,50,53,48.2,49,3151,0
2012-02-15,51,56,49.4,52.4,3352,0
2012-02-16,53,54.4,52.4,53.4,2912,0
2012-02-17,59.8,59.8,53.2,56,5446,0
2012-02-21,57.4,60,56.2,59.2,7024,0
2012-02-22,59.8,60,56,56,4008,0
2012-02-23,54.8,59.2,53.4,55.6,5131,0
2012-02-24,54.6,59,54.2,54.6,1461,0
2012-02-27,55,55,53.4,53.4,2480,0
2012-02-28,53.4,54.6,52,53.2,2904,0
2012-02-29,54.4,55.2,53,53.8,1730,0
2012-03-01,56,57.6,52.6,55.4,4136,0
2012-03-02,54,55.2,53,53,2952,0
2012-03-05,54,55,53,53.2,3607,0
2012-03-06,53,53.8,53,53,1558,0
2012-03-07,53,56.8,53,55,778,0
2012-03-08,55,55,53.8,53.8,585,0
2012-03-09,53.4,55,53,53,1647,0
2012-03-12,52,55.6,52,54,2294,0
2012-03-13,54,54,52,52.2,2294,0
2012-03-14,50,51.2,49,50,3337,0
2012-03-15,48,50.6,48,50,2465,0
2012-03-16,52.6,52.6,50,51.6,2386,0
2012-03-19,50,50.4,49.6,50.2,2092,0
2012-03-20,48.2,53.8,48,52,4152,0
2012-03-21,52,54,49.2,50.2,1517,0
2012-03-22,52,52,49,49,1918,0
2012-03-23,49.4,52.8,48.8,50,3428,0
2012-03-26,49.4,51,49,50,3852,0
2012-03-27,50.2,51.4,49,49.4,4411,0
2012-03-28,48.2,50,48.2,49,1137,0
2012-03-29,49.8,49.8,47,47.2,3767,0
2012-03-30,47,49,47,47,3203,0
2012-04-02,47.2,49,47,49,1180,0
2012-04-03,48.8,48.8,46,46.2,4042,0
2012-04-04,46.2,48.4,45.8,46.2,1802,0
2012-04-05,46.2,46.6,45,45.4,6351,0
2012-04-09,45.2,45.2,44.4,45,1186,0
2012-04-10,45,45,41,41.2,1859,0
2012-04-11,43,44.2,40.6,44,3666,0
2012-04-12,43.2,43.2,40.6,40.6,3616,0
2012-04-13,41.8,42.8,40.2,42,1921,0
2012-04-16,41.8,43.8,40.2,42,2282,0
2012-04-17,41.8,42.2,40.6,40.8,832,0
2012-04-18,40.6,41,40.4,40.6,1472,0
2012-04-19,41,41.8,40.6,40.8,1222,0
2012-04-20,42,42.2,40.6,41,2477,0
2012-04-23,42,42.2,40.8,41,3327,0
2012-04-24,42,42.2,40.8,42,2928,0
2012-04-25,42,42.2,40.6,40.8,6156,0
2012-04-26,41,41,39.6,39.6,4547,0
2012-04-27,40,40,37.2,37.4,2709,0
2012-04-30,38,40.2,35.6,35.6,4540,0
2012-05-01,35.4,37.8,33.4,36,3922,0
2012-05-02,36,39.8,36,37.8,2129,0
2012-05-03,37.4,40.4,37,39.4,3971,0
2012-05-04,38.4,40,37,39,3154,0
2012-05-07,38.2,38.6,38.2,38.2,1058,0
2012-05-08,38.2,41,37.6,39.8,1208,0
2012-05-09,39,41,37.6,39,2429,0
2012-05-10,38.8,38.8,36.4,36.4,2312,0
2012-05-11,36.4,37,36.4,37,1009,0
2012-05-14,36.4,36.4,34.4,36.2,1021,0
2012-05-15,37.2,38.8,35.6,37.4,2134,0
2012-05-16,36.6,38.8,33.6,34,4392,0
2012-05-17,34.2,34.6,32.8,32.8,1606,0
2012-05-18,35.6,35.6,32.6,33.8,2422,0
2012-05-21,33,37,33,34.4,1882,0
2012-05-22,34.6,36.8,34.4,36.2,1741,0
2012-05-23,36,36.8,34,35.2,3045,0
2012-05-24,35.6,37,34,34.2,1753,0
2012-05-25,35,35,34,35,1011,0
2012-05-29,34.4,35.6,33.4,35,1681,0
2012-05-30,35.8,38,35.4,38,3510,0
2012-05-31,38.8,42.6,38,40.2,6513,0
2012-06-01,40.6,45,40.2,41.4,1684,0
2012-06-04,40.4,44,36.4,36.4,890,0
2012-06-05,35.6,38.8,35.4,37.2,1174,0
2012-06-06,38,38,36.4,37,93,0
2012-06-07,36.2,37,36.2,36.6,1194,0
2012-06-08,36.6,38.6,36.6,37.8,303,0
2012-06-11,38.6,38.6,36.8,36.8,220,0
2012-06-12,36.4,36.8,36.4,36.8,45,0
2012-06-13,38.2,38.2,34.2,36.6,490,0
2012-06-14,37.6,37.8,36.6,36.8,803,0
2012-06-15,38.4,38.4,32.6,32.8,2594,0
2012-06-18,32.8,33.8,31,31.4,3037,0
2012-06-19,29,32,28.8,31.6,4959,0
2012-06-20,32.6,34.8,30.2,34.6,3334,0
2012-06-21,34,34.2,32.2,34,2518,0
2012-06-22,33.2,33.8,30.8,31.4,3201,0
2012-06-25,31,32.8,30.4,30.8,2325,0
2012-06-26,31.8,33,30.4,30.8,2701,0
2012-06-27,30.8,32.6,30.6,31.2,2682,0
2012-06-28,31.8,32.6,30.6,31.2,3459,0
2012-06-29,33.6,33.6,30.8,31.4,2936,0
2012-07-02,31.2,32,31,31.6,2930,0
2012-07-03,32,32.4,32,32,1180,0
2012-07-05,34,34.4,32,32,5973,0
2012-07-06,32,32.8,30.2,32,2307,0
2012-07-09,31.4,32.8,31.4,32,2040,0
2012-07-10,31.6,32.2,29,29,3686,0
2012-07-11,29,31.4,27.6,29.8,3061,0
2012-07-12,28.6,30,27.8,29.4,5830,0
2012-07-13,29.2,29.4,28,29,4947,0
2012-07-16,29,29.4,27.6,27.6,3390,0
2012-07-17,28.8,32.4,28,32.2,6688,0
2012-07-18,32.6,32.6,28.4,29.8,2044,0
2012-07-19,29.4,29.4,27.8,27.8,2612,0
2012-07-20,28,28,25.8,26.2,3370,0
2012-07-23,26,27.2,24.6,24.8,3747,0
2012-07-24,25,28.4,25,25.6,3986,0
2012-07-25,25.6,26,25,25.4,2201,0
2012-07-26,24.4,25.6,24.4,25,2323,0
2012-07-27,24.6,27.2,24.6,24.6,2221,0
2012-07-30,24,26.4,24,25.2,2734,0
2012-07-31,26,26,21.4,21.4,2898,0
2012-08-01,20.8,23.8,20,20.2,5301,0
2012-08-02,23.4,23.4,21,21,4476,0
2012-08-03,21.8,23,20.4,21.6,1460,0
2012-08-06,21.2,23,21,23,1368,0
2012-08-07,23,24.2,21.4,23.2,4341,0
2012-08-08,22.6,22.6,21.2,21.6,4011,0
2012-08-09,22.2,22.2,20,20,5270,0
2012-08-10,20,22.4,20,22,4333,0
2012-08-13,20.8,22.2,20.4,20.6,6620,0
2012-08-14,21.2,21.2,20,21,9589,0
2012-08-15,20.2,20.8,20,20,5743,0
2012-08-16,20.2,20.4,20,20.2,2458,0
2012-08-17,20,21.4,20,20.8,3430,0
2012-08-20,20.4,20.41,20,20.4,4496,0
2012-08-21,20,20.4,17.842,18.8,4211,0
2012-08-22,19,20,17.402,18.002,21697,0
2012-08-23,18,18.598,18,18.338,9310,0
2012-08-24,19.4,19.96,18.8,19.4,4067,0
2012-08-27,18.8,19.1,18,18.56,2955,0
2012-08-28,19.186,19.186,18.4,18.8,3426,0
2012-08-29,18.4,18.798,17.6,18.6,4534,0
2012-08-30,18.6,19,18,18,2675,0
2012-08-31,18.2,18.8,16.2,17.6,2659,0
2012-09-04,16.6,17.192,15,16.532,3258,0
2012-09-05,17,18.2,16,16.8,903,0
2012-09-06,17.4,18.2,16.2,17.72,1605,0
2012-09-07,17.6,17.6,17,17.6,878,0
2012-09-10,15.822,17.8,15.822,17.4,1242,0
2012-09-11,17,17,15.202,16,2140,0
2012-09-12,15.4,16,15,16,2714,0
2012-09-13,15.2,15.584,13.644,14.4,7862,0
2012-09-14,14,14.418,14,14.402,3161,0
2012-09-17,14,15.8,13.8,14.4,4875,0
2012-09-18,15.2,16,15.2,15.8,3909,0
2012-09-19,15.24,15.396,14.112,14.726,1455,0
2012-09-20,15.598,16,13.042,14,2645,0
2012-09-21,14,15.8,12.05,14.2,10061,0
2012-09-24,14.2,14.2,12.284,12.4,450,0
2012-09-25,13,13,12,12.2,1478,0
2012-09-26,12.4,12.48,12.2,12.2,355,0
2012-09-27,12.6,13,12,12.598,620,0
2012-09-28,12.302,13.388,11.28,12,2391,0
2012-10-01,12,14.2,11.6,11.622,1351,0
2012-10-02,11.6,11.6,10.62,10.998,2107,0
2012-10-03,10.6,12.84,10.6,12.8,4849,0
2012-10-04,12,14,11.4,11.8,4110,0
2012-10-05,11.8,13.32,11.8,13.14,408,0
2012-10-08,12.2,13.2,11.26,12,1654,0
2012-10-09,11.202,12.354,11,11.002,2026,0
2012-10-10,11,12.4,10.4,11.6,3058,0
2012-10-11,13.6,13.6,10.4,11.002,4078,0
2012-10-12,11.8,11.8,10.4,10.402,1489,0
2012-10-15,11,11.2,11,11.2,1282,0
2012-10-16,11,11.64,10.8,11.6,3582,0
2012-10-17,11.398,11.4,10.44,11,920,0
2012-10-18,11.6,12,11.2,12,994,0
2012-10-19,12,14.6,11.6,14.06,2264,0
2012-10-22,14.2,15.6,13.2,15.4,1497,0
2012-10-23,14,16.6,14,16,1372,0
2012-10-24,16.2,19.8,16.2,18.6,3660,0
2012-10-25,19.4,19.4,17.002,18,3158,0
2012-10-26,17.31,18.968,17.31,18.2,1257,0
2012-10-31,20,21.6,18.8,21,7692,0
2012-11-01,22,22,20.4,20.4,2483,0
2012-11-02,21,21,20.4,20.6,1347,0
2012-11-05,22,22,17.6,20.5,3032,0
2012-11-06,19.8,20.4,16.8,17.9,3716,0
2012-11-07,19,19,16.9,18.4,1836,0
2012-11-08,18,18,16.42,17.484,581,0
2012-11-09,17.8,20.6,17,19.2,5056,0
2012-11-12,18.8,20,18.8,19.096,565,0
2012-11-13,17.9,18.4,17.256,18.4,396,0
2012-11-14,18,18,18,18,5,0
2012-11-15,17.6,17.6,16.04,17,1145,0
2012-11-16,16.6,19.4,16,17.8,255,0
2012-11-19,17.2,20,17.2,18,255,0
2012-11-20,17.8,19,17.2,18,892,0
2012-11-21,18,18.4,18,18,826,0
2012-11-23,18,19,18,18,930,0
2012-11-26,17.2,19,15.294,16,2031,0
2012-11-27,16.002,17,15.024,15.6,1575,0
2012-11-28,15,16.26,13.2,13.404,3178,0
2012-11-29,13.2,14,12.244,12.8,2351,0
2012-11-30,13,13.798,12.062,13.798,1526,0
2012-12-03,13.8,14,11.2,11.92,1947,0
2012-12-04,11.998,12.3,11.2,11.4,3190,0
2012-12-05,11,12.002,11,12,1239,0
2012-12-06,12.002,12.986,12,12.202,493,0
2012-12-07,12.2,13.6,12.2,13.6,195,0
2012-12-10,10.988,12.988,10.9,12.736,3978,0
2012-12-11,12,13.68,12,12.6,2341,0
2012-12-12,12.6,13.4,11.6,11.6,617,0
2012-12-13,12,12.8,11.6,11.8,774,0
2012-12-14,11.602,12.572,11,12.378,1552,0
2012-12-17,11.2,12.4,11.2,11.4,1445,0
2012-12-18,11.21,12.72,10.654,11.686,2806,0
2012-12-19,11.446,12.4,11.21,12.4,1045,0
2012-12-20,12.202,12.202,11.002,12.2,641,0
2012-12-21,11.2,11.994,10.62,10.62,2252,0
2012-12-24,10.6,11.798,10.4,10.4,1356,0
2012-12-26,10.998,12.598,10.998,12.4,729,0
2012-12-27,12.4,12.4,12,12.4,519,0
2012-12-28,12.2,14,12,13.6,2353,0
2012-12-31,14,15,12.602,12.884,1437,0
2013-01-02,11.222,14,11.222,13.798,128,0
2013-01-03,11.4,15,11.4,13.162,1891,0
2013-01-04,14.992,14.992,13.8,14.798,200,0
2013-01-07,13.8,14.4,13.8,14.088,371,0
2013-01-08,14.398,15,13.902,14.4,788,0
2013-01-09,15.8,15.8,14.598,14.6,962,0
2013-01-10,14,15.8,14,14.6,472,0
2013-01-11,15,15.002,14.32,15.002,367,0
2013-01-14,14.1,14.1,12.642,12.8,1514,0
2013-01-15,14.8,14.8,13.2,13.6,100,0
2013-01-16,13.402,14.798,12.6,13.4,501,0
2013-01-17,13.404,13.404,13.002,13.002,63,0
2013-01-18,13.6,15,13,13,1388,0
2013-01-22,13,15.4,13,15.4,597,0
2013-01-23,13.428,13.998,13,13.4,897,0
2013-01-24,13.6,14.2,13.6,14.2,862,0
2013-01-25,15,15.8,14.202,15,2386,0
2013-01-28,15.2,15.898,14.04,14.04,327,0
2013-01-29,14.4,15.596,14,14.2,307,0
2013-01-30,15.224,15.224,13.6,14.6,165,0
2013-01-31,13.6,15.118,13.6,13.68,376,0
2013-02-01,14.798,15.7,14.46,14.46,390,0
2013-02-04,15.2,15.396,13.702,14,240,0
2013-02-05,13.6,14,13,14,8103,0
2013-02-06,14,14,12,12.8,309,0
2013-02-07,12.6,13.114,12,13.114,3454,0
2013-02-08,12,13.8,11.6,11.6,6940,0
2013-02-11,12,12.9,10.016,10.4,9238,0
2013-02-12,11.2,12.8,11,11,6863,0
2013-02-13,11.2,11.8,10.62,10.62,2739,0
2013-02-14,10.4,11,10,10.6,4923,0
2013-02-15,10.2,11.8,10,10.798,3506,0
2013-02-19,10.8,11.4,10,10.4,4932,0
2013-02-20,11.6,11.976,10,10.55,8526,0
2013-02-21,9.6,10.2,9,10,3240,0
2013-02-22,9.5,9.8,6.6,6.702,22293,0
2013-02-25,7,7.78,6.398,6.4,13396,0
2013-02-26,5.802,6,5,5.3,33872,0
2013-02-27,5.5,5.98,5.408,5.56,10470,0
2013-02-28,5.616,6.24,5.6,5.62,45489,0
2013-03-01,5.6,5.6,5.2,5.3,29936,0
2013-03-04,5.3,5.3,5,5.002,12590,0
2013-03-05,5.4,5.4,5.02,5.02,6552,0
2013-03-06,5.4,5.4,5,5,3927,0
2013-03-07,5.02,5.2,5,5.02,4766,0
2013-03-08,5.1,6.2,5.1,5.98,122600,0
2013-03-11,6.4,7.2,6,6.4,190770,0
2013-03-12,6.6,6.6,5.5,5.784,45512,0
2013-03-13,6,6,5.2,5.2,22405,0
2013-03-14,5.6,5.6,5.2,5.6,17946,0
2013-03-15,5.7,5.7,5.36,5.4,5988,0
2013-03-18,5.2,5.6,5.2,5.244,10704,0
2013-03-19,5.212,5.6,5.212,5.4,9619,0
2013-03-20,5.4,5.4,5.022,5.022,18401,0
2013-03-21,5.36,5.398,5.1,5.1,13852,0
2013-03-22,5.2,5.2,5,5,36239,0
2013-03-25,5.1,5.102,5,5.01,3185,0
2013-03-26,5.1,5.238,4.802,4.996,28287,0
2013-03-27,5,5.1,4.902,5.04,3432,0
2013-03-28,5.04,5.18,4.9,5,4466,0
2013-04-01,5,5,4.4,4.6,17779,0
2013-04-02,4.6,4.8,4.4,4.6,8955,0
2013-04-03,4.6,4.7,4.2,4.22,10759,0
2013-04-04,4.2,4.2,3.62,3.814,16456,0
2013-04-05,3.978,3.998,3.6,3.698,9019,0
2013-04-08,3.62,4.598,3.602,4.2,8402,0
2013-04-09,4.382,4.996,4.382,4.56,9730,0
2013-04-10,5,5,4.8,4.8,15468,0
2013-04-11,5.2,5.2,4.83,4.83,8465,0
2013-04-12,4.99,5,4.8,4.88,6506,0
2013-04-15,5,5,4.2,4.2,1467,0
2013-04-16,4.8,4.998,4.796,4.796,1916,0
2013-04-17,4.6,4.8,4.6,4.782,2563,0
2013-04-18,4.212,4.782,4.212,4.6,852,0
2013-04-19,4.6,4.6,4.596,4.596,675,0
2013-04-22,4.4,4.4,3.8,4.212,5744,0
2013-04-23,4.338,4.34,4.2,4.34,417,0
2013-04-24,4.202,4.362,4.12,4.12,3872,0
2013-04-25,3.8,4.78,3.8,4,9157,0
2013-04-26,4.028,4.97,3.82,4.498,6003,0
2013-04-29,4.06,4.8,4.06,4.8,3135,0
2013-04-30,4.8,4.998,4.8,4.998,5492,0
2013-05-01,5,5,4.5,4.66,2346,0
2013-05-02,4.98,5,4.6,4.62,4462,0
2013-05-03,4.8,4.996,4.63,4.91,5885,0
2013-05-06,4.62,5,4.62,4.96,2263,0
2013-05-07,4.71,4.954,4.71,4.84,4471,0
2013-05-08,4.62,4.8,4.62,4.8,1886,0
2013-05-09,4.6,4.8,4.4,4.6,3581,0
2013-05-10,4.6,4.8,4,4.8,2760,0
2013-05-13,5.4,5.6899,5.0101,5.201,8422,0
2013-05-14,5.2,5.2,4.2201,4.7499,5087,0
2013-05-15,4.52,4.9999,4.46,4.6,1594,0
2013-05-16,4.59,4.59,4.26,4.28,5972,0
2013-05-17,4.2,4.3999,4,4.3999,6177,0
2013-05-20,4.62,4.7,4,4.49,5772,0
2013-05-21,4.57,4.6,4.4,4.59,6248,0
2013-05-22,4.5,4.51,4.25,4.451,7889,0
2013-05-23,4.261,4.35,4.02,4.1499,3573,0
2013-05-24,4.08,4.65,4.08,4.48,3126,0
2013-05-28,4.3,4.3,3.9,3.9,33046,0
2013-05-29,3.95,4.21,3.95,3.96,29665,0
2013-05-30,4.02,4.02,3.69,3.79,7197,0
2013-05-31,3.8,3.8,3.7,3.73,12901,0
2013-06-03,3.74,4.0625,3.74,3.76,7949,0
2013-06-04,3.76,3.77,3.66,3.7,17697,0
2013-06-05,3.72,3.72,3.6,3.6,22835,0
2013-06-06,3.62,3.65,3.62,3.62,900,0
2013-06-07,3.6,3.6,3.25,3.26,14360,0
2013-06-10,3.23,3.2899,3.23,3.24,5123,0
2013-06-11,3.2,3.2,3.06,3.15,7213,0
2013-06-12,3.1,3.1,2.9626,3,3663,0
2013-06-13,2.98,3.0299,2.95,3.01,5648,0
2013-06-14,2.99,3.15,2.99,3.03,17759,0
2013-06-17,2.96,2.9601,2.5317,2.69,18694,0
2013-06-18,2.73,2.885,2.634,2.76,41662,0
2013-06-19,3.29,3.3,2.9,3.18,106310,0
2013-06-20,3.06,3.09,2.83,3.06,63576,0
2013-06-21,3.16,3.49,3.16,3.49,45601,0
2013-06-24,3.54,3.83,3.5,3.56,61075,0
2013-06-25,3.66,3.66,3.12,3.3,35105,0
2013-06-26,3.31,3.45,2.97,3.2499,22897,0
2013-06-27,3.02,3.25,2.6,3.16,97366,0
2013-06-28,3.19,3.19,2.96,2.96,19554,0
2013-07-01,3.12,3.6499,2.9,3.5,46029,0
2013-07-02,3.6,3.9,3.18,3.3299,61044,0
2013-07-03,3.2,3.23,3.19,3.19,7508,0
2013-07-05,3.27,3.4616,3.27,3.35,2391,0
2013-07-08,3.36,3.4399,3.1901,3.4399,3085,0
2013-07-09,3.5,3.5,3.3,3.3,6299,0
2013-07-10,3.39,3.43,3.15,3.15,9533,0
2013-07-11,3.5,3.5,3.17,3.3,14972,0
2013-07-12,3.17,3.17,3.08,3.08,13063,0
2013-07-15,3.01,3.2699,2.98,2.98,9310,0
2013-07-16,3.2171,3.2171,2.91,2.91,12244,0
2013-07-17,2.9,3,2.7486,2.82,37631,0
2013-07-18,2.85,2.85,2.74,2.76,5352,0
2013-07-19,2.72,2.724,2.6,2.6,9596,0
2013-07-22,2.5,2.5,1.9,1.98,509430,0
2013-07-23,2.07,2.08,1.94,1.96,304677,0
2013-07-24,1.96,1.98,1.85,1.87,116750,0
2013-07-25,1.86,1.9199,1.67,1.73,212351,0
2013-07-26,1.67,1.7099,1.51,1.53,202857,0
2013-07-29,1.55,1.5601,1.48,1.5,108996,0
2013-07-30,1.5,1.55,1.4,1.44,68076,0
2013-07-31,1.5,1.628,1.49,1.59,84107,0
2013-08-01,1.6,1.69,1.6,1.6099,42922,0
2013-08-02,1.61,1.65,1.55,1.56,24802,0
2013-08-05,1.61,1.61,1.53,1.5599,19870,0
2013-08-06,1.569,1.59,1.5001,1.51,13757,0
2013-08-07,1.55,2.22,1.55,1.78,4435440,0
2013-08-08,1.88,1.88,1.6,1.6,576048,0
2013-08-09,1.67,1.79,1.6,1.68,355031,0
2013-08-12,1.72,1.7499,1.59,1.6,136070,0
2013-08-13,1.63,1.7,1.59,1.59,97396,0
2013-08-14,1.63,1.63,1.59,1.59,93954,0
2013-08-15,1.65,1.65,1.46,1.47,205282,0
2013-08-16,1.5,1.5499,1.47,1.5,90439,0
2013-08-19,1.5,1.57,1.5,1.52,35722,0
2013-08-20,1.5,1.5101,1.43,1.46,130370,0
2013-08-21,1.5,1.6,1.46,1.59,65100,0
2013-08-22,1.56,1.59,1.5,1.51,20841,0
2013-08-23,1.52,1.59,1.5,1.5,35307,0
2013-08-26,1.51,1.545,1.4501,1.48,34625,0
2013-08-27,1.4901,1.4906,1.4,1.41,58593,0
2013-08-28,1.41,1.46,1.4,1.46,48287,0
2013-08-29,1.4,1.4999,1.35,1.39,55018,0
2013-08-30,1.39,1.39,1.32,1.32,34675,0
2013-09-03,1.37,1.39,1.22,1.23,84972,0
2013-09-04,1.2,1.3,1.19,1.27,165042,0
2013-09-05,1.28,1.33,1.27,1.28,10401,0
2013-09-06,1.29,1.33,1.2,1.25,106719,0
2013-09-09,1.23,1.32,1.23,1.29,91830,0
2013-09-10,1.4,1.74,1.4,1.45,2618111,0
2013-09-11,1.49,1.49,1.32,1.36,337197,0
2013-09-12,1.38,1.43,1.32,1.36,198613,0
2013-09-13,1.35,1.44,1.33,1.33,67388,0
2013-09-16,1.39,1.39,1.34,1.36,92876,0
2013-09-17,1.36,1.38,1.34,1.35,51400,0
2013-09-18,1.39,1.47,1.3,1.39,346224,0
2013-09-19,1.42,1.42,1.3218,1.36,82101,0
2013-09-20,1.4,1.41,1.33,1.39,59608,0
2013-09-23,1.46,1.51,1.35,1.38,190220,0
2013-09-24,1.41,1.41,1.3302,1.34,61501,0
2013-09-25,1.34,1.35,1.31,1.32,44300,0
2013-09-26,1.39,1.4,1.31,1.37,96082,0
2013-09-27,1.4,1.45,1.31,1.4,215300,0
2013-09-30,1.4,1.54,1.39,1.47,190400,0
2013-10-01,1.42,1.47,1.35,1.38,161300,0
2013-10-02,1.42,1.45,1.36,1.37,156600,0
2013-10-03,1.44,1.48,1.37,1.42,98664,0
2013-10-04,1.45,1.45,1.39,1.4,35574,0
2013-10-07,1.38,1.42,1.36,1.39,29300,0
2013-10-08,1.41,1.41,1.36,1.38,41700,0
2013-10-09,1.4,1.4,1.25,1.29,264300,0
2013-10-10,1.34,1.34,1.25,1.27,110900,0
2013-10-11,1.28,1.35,1.26,1.29,36600,0
2013-10-14,1.33,1.39,1.3,1.37,47000,0
2013-10-15,1.38,1.42,1.33,1.34,37800,0
2013-10-16,1.32,1.4,1.3,1.39,184200,0
2013-10-17,1.39,1.5,1.32,1.37,159200,0
2013-10-18,1.4,1.47,1.38,1.41,104100,0
2013-10-21,1.42,1.48,1.32,1.4,147140,0
2013-10-22,2.4,2.45,1.8,1.82,6176200,0
2013-10-23,1.81,1.84,1.62,1.66,1084500,0
2013-10-24,1.7,1.8,1.61,1.69,496700,0
2013-10-25,1.69,1.78,1.62,1.63,206100,0
2013-10-28,1.63,1.67,1.56,1.61,278900,0
2013-10-29,1.57,1.61,1.46,1.5,328200,0
2013-10-30,1.75,2.87,1.7,2.81,16354964,0
2013-10-31,2.57,3.46,2.56,3.04,16369004,0
2013-11-01,3.1,3.45,3.04,3.23,5673640,0
2013-11-04,3.3,5.39,3.3,5.15,21318250,0
2013-11-05,5.77,9.75,5.51,8.38,39753678,0
2013-11-06,9.73,11.4,6.81,7.7,29438803,0
2013-11-07,8.14,8.2,5.8,5.97,8052297,0
2013-11-08,6.57,7.5,6.25,6.91,7435633,0
2013-11-11,7.48,7.9,6.65,7.14,3736800,0
2013-11-12,7.5,7.5,6.75,7,1976530,0
2013-11-13,6.81,6.9,6.07,6.4,1594300,0
2013-11-14,7.26,7.6,6.68,6.98,3009000,0
2013-11-15,6.99,7,6.4,6.5,1618700,0
2013-11-18,6.51,6.59,5.81,5.87,1505600,0
2013-11-19,5.68,5.89,5.27,5.29,2389500,0
2013-11-20,5.16,7.15,4.98,5.84,6721450,0
2013-11-21,5.97,6.44,5.63,5.8,2317100,0
2013-11-22,5.9,5.91,5.41,5.42,955489,0
2013-11-25,5.36,5.45,5.18,5.23,680300,0
2013-11-26,5.35,5.68,5.19,5.39,984100,0
2013-11-27,5.47,6.72,5.42,6.5,4402122,0
2013-11-29,6.59,6.85,6.02,6.271,1506079,0
2013-12-02,6.4,6.46,5.79,5.84,1008100,0
2013-12-03,5.8,6.37,5.8,6.01,1079100,0
2013-12-04,6.24,6.93,6.05,6.31,1799930,0
2013-12-05,6.25,6.67,6,6.02,791400,0
2013-12-06,6.09,6.18,5.8,5.94,551400,0
2013-12-09,5.87,6.03,5.61,5.67,433600,0
2013-12-10,5.61,5.78,5.36,5.48,574500,0
2013-12-11,5.76,5.85,5.52,5.54,439707,0
2013-12-12,5.5,5.51,5.12,5.3,717000,0
2013-12-13,5.24,5.49,5.15,5.19,532700,0
2013-12-16,5.25,5.25,4.84,4.99,711700,0
2013-12-17,4.88,4.89,4.65,4.65,691700,0
2013-12-18,4.58,4.78,4.2,4.26,1149250,0
2013-12-19,4.35,5.85,4.33,5.05,6162800,0
2013-12-20,5.02,5.26,4.58,4.74,1744200,0
2013-12-23,4.78,5,4.6,4.86,780200,0
2013-12-24,4.82,4.9248,4.69,4.71,190012,0
2013-12-26,4.87,5.4,4.67,5.15,1583300,0
2013-12-27,5.2,5.33,4.76,4.84,734400,0
2013-12-30,4.84,5,4.72,4.77,409198,0
2013-12-31,4.99,4.99,4.5,4.5,804273,0
2014-01-02,4.66,4.83,4.66,4.72,397704,0
2014-01-03,4.7,4.79,4.61,4.76,316142,0
2014-01-06,5.74,6.44,5.33,5.5,7531450,0
2014-01-07,5.78,5.94,5.45,5.55,1235490,0
2014-01-08,5.49,5.5,5.13,5.28,817000,0
2014-01-09,5.27,6.07,5.18,5.76,1283950,0
2014-01-10,5.79,7.4,5.76,7.35,5870400,0
2014-01-13,7.61,8.58,6.61,6.7,7946900,0
2014-01-14,6.95,7.29,6.18,6.42,2560195,0
2014-01-15,6.4,6.74,6.25,6.55,1241400,0
2014-01-16,6.68,6.88,6.32,6.45,798300,0
2014-01-17,6.62,6.75,6.02,6.22,1052000,0
2014-01-21,6.33,6.529,6.05,6.39,651228,0
2014-01-22,6.38,7.45,6.26,6.81,3429155,0
2014-01-23,6.79,7.3,6.6,6.96,1467600,0
2014-01-24,6.86,7.24,6.35,6.41,1005800,0
2014-01-27,6.25,6.39,6.03,6.33,707100,0
2014-01-28,6.63,6.64,6.2,6.26,480300,0
2014-01-29,6.19,6.58,6.1,6.28,666411,0
2014-01-30,6.27,6.45,6.27,6.37,291205,0
2014-01-31,6.42,6.42,6.11,6.18,356200,0
2014-02-03,6.24,6.29,6.1,6.13,332106,0
2014-02-04,6.49,6.52,6.1,6.16,311368,0
2014-02-05,6.1,6.22,5.5,5.81,807114,0
2014-02-06,6.2,6.2,5.7,5.77,301167,0
2014-02-07,5.65,5.94,5.6,5.87,410768,0
2014-02-10,5.8,5.95,5.757,5.84,226021,0
2014-02-11,5.86,5.92,5.64,5.72,242260,0
2014-02-12,5.71,5.73,5.6,5.61,193335,0
2014-02-13,6.8,7.2,6.3,6.34,3931378,0
2014-02-14,6.36,6.44,6.0164,6.07,665576,0
2014-02-18,6.07,6.45,6.07,6.3,481347,0
2014-02-19,6.3,6.55,6.2,6.28,649505,0
2014-02-20,6.36,6.36,6.15,6.19,417697,0
2014-02-21,6.19,6.4,6.08,6.15,457741,0
2014-02-24,6.22,6.26,6.1,6.19,249778,0
2014-02-25,6.18,6.45,6.11,6.24,583986,0
2014-02-26,6.31,6.7899,6.26,6.75,1285718,0
2014-02-27,6.81,7.34,6.67,6.83,1783870,0
2014-02-28,6.95,7.15,6.2,6.47,1066406,0
2014-03-03,6.26,6.38,6,6.2,468827,0
2014-03-04,7.77,8.35,7.05,7.1,7428330,0
2014-03-05,7.29,7.6,7.15,7.22,1049494,0
2014-03-06,7.56,7.96,7.35,7.48,1285695,0
2014-03-07,7.6,7.64,7.05,7.18,883099,0
2014-03-10,7.13,7.27,6.54,6.99,941576,0
2014-03-11,6.99,6.99,6.47,6.6,539291,0
2014-03-12,6.62,6.6799,6.33,6.49,464969,0
2014-03-13,6.5,6.63,6.23,6.25,444463,0
2014-03-14,6.21,6.51,6.21,6.41,305631,0
2014-03-17,6.45,6.55,6.2,6.21,341222,0
2014-03-18,5.95,5.95,5.68,5.68,2164379,0
2014-03-19,5.86,6.13,5.75,6.08,793069,0
2014-03-20,5.96,6.2,5.92,6.02,437078,0
2014-03-21,6.18,6.19,5.92,6.01,458714,0
2014-03-24,6.02,6.02,5.68,5.84,601058,0
2014-03-25,5.87,6.03,5.36,5.57,972554,0
2014-03-26,5.65,5.75,5.38,5.43,567100,0
2014-03-27,5.5,5.8396,5.41,5.71,660219,0
2014-03-28,5.74,5.79,5.24,5.38,609829,0
2014-03-31,5.96,5.96,5.48,5.55,1119626,0
2014-04-01,5.6,5.74,5.48,5.62,439616,0
2014-04-02,5.61,5.85,5.56,5.84,341048,0
2014-04-03,5.61,5.9,5.6,5.65,357476,0
2014-04-04,5.675,5.7899,5.5001,5.515,315425,0
2014-04-07,5.53,5.6,5.2,5.25,735701,0
2014-04-08,5.26,5.55,5.25,5.53,265499,0
2014-04-09,5.53,5.57,5.31,5.54,228608,0
2014-04-10,5.6199,5.6199,5.2,5.23,201268,0
2014-04-11,5.25,5.43,5.04,5.14,263198,0
2014-04-14,5.2,5.29,4.86,4.97,341170,0
2014-04-15,4.99,4.99,4.46,4.69,612438,0
2014-04-16,4.77,4.9188,4.65,4.82,169802,0
2014-04-17,4.85,5.35,4.75,5.18,360635,0
2014-04-21,5.17,5.33,5.04,5.1,188043,0
2014-04-22,5.1,5.35,5.1,5.27,150840,0
2014-04-23,5.1601,5.38,5.1601,5.22,77543,0
2014-04-24,5.18,5.3,5.105,5.14,105845,0
2014-04-25,5.12,5.16,5,5.01,135360,0
2014-04-28,5,5.1025,4.86,4.89,137952,0
2014-04-29,4.87,4.95,4.87,4.92,152223,0
2014-04-30,4.86,4.929,4.7501,4.88,124281,0
2014-05-01,4.81,4.99,4.7,4.98,195513,0
2014-05-02,4.97,5.12,4.94,4.965,157260,0
2014-05-05,4.94,5.18,4.85,5.05,124763,0
2014-05-06,5.01,5.13,4.862,4.98,47965,0
2014-05-07,5,5.11,4.7,4.72,208215,0
2014-05-08,4.72,4.83,4.59,4.61,98486,0
2014-05-09,4.55,4.78,4.55,4.74,74755,0
2014-05-12,4.72,4.9799,4.72,4.91,85942,0
2014-05-13,4.92,5.1,4.91,4.99,78496,0
2014-05-14,5.095,5.095,4.8901,4.95,99108,0
2014-05-15,4.92,5.02,4.8699,5,58428,0
2014-05-16,4.97,4.9799,4.87,4.92,50469,0
2014-05-19,4.89,5.03,4.89,4.98,76427,0
2014-05-20,4.97,5,4.764,4.88,96452,0
2014-05-21,4.801,4.91,4.7601,4.81,85881,0
2014-05-22,4.86,4.9,4.78,4.8,60666,0
2014-05-23,4.85,4.87,4.72,4.81,84607,0
2014-05-27,4.82,4.9,4.76,4.78,115006,0
2014-05-28,4.86,4.88,4.77,4.83,86242,0
2014-05-29,4.81,4.87,4.74,4.76,208751,0
2014-05-30,4.75,4.799,4.69,4.69,109773,0
2014-06-02,4.75,4.84,4.62,4.665,99671,0
2014-06-03,4.57,4.6375,4.33,4.38,335576,0
2014-06-04,4.49,4.8,4.42,4.52,645043,0
2014-06-05,4.5,4.67,4.43,4.56,672976,0
2014-06-06,4.6,4.6,4.45,4.49,216876,0
2014-06-09,4.49,4.88,4.46,4.85,298374,0
2014-06-10,4.85,5,4.62,4.92,588100,0
2014-06-11,4.68,4.96,4.68,4.82,540534,0
2014-06-12,4.8,4.93,4.75,4.76,152185,0
2014-06-13,4.7,4.76,4.61,4.62,162174,0
2014-06-16,4.6,4.601,4.44,4.47,222117,0
2014-06-17,4.4,4.55,4.35,4.37,674518,0
2014-06-18,4.4,4.4188,4.1,4.27,542357,0
2014-06-19,4.3,4.3,4.1201,4.172,484731,0
2014-06-20,4.19,4.21,3.95,4.04,722520,0
2014-06-23,3.99,4,3.7201,3.92,1377258,0
2014-06-24,3.84,4.0965,3.83,3.98,235480,0
2014-06-25,3.98,4.03,3.93,3.96,250995,0
2014-06-26,3.93,4.1,3.83,4.02,191140,0
2014-06-27,3.99,4.17,3.96,4.14,224643,0
2014-06-30,4.09,4.12,4.02,4.08,123143,0
2014-07-01,4.05,4.09,4,4,79888,0
2014-07-02,4,4.11,3.91,3.93,199000,0
2014-07-03,3.93,3.94,3.85,3.91,43925,0
2014-07-07,3.96,3.96,3.81,3.91,136097,0
2014-07-08,3.92,3.95,3.81,3.94,86714,0
2014-07-09,3.93,4.09,3.93,4.01,121347,0
2014-07-10,3.95,4.01,3.83,4,99804,0
2014-07-11,4.02,4.05,3.96,4.03,83017,0
2014-07-14,4.11,4.13,3.9001,4,125151,0
2014-07-15,3.99,4.2,3.9696,4.04,262259,0
2014-07-16,4.04,4.08,3.96,4.04,75907,0
2014-07-17,4.01,4.08,3.86,4.03,144879,0
2014-07-18,4,4,3.92,3.99,49617,0
2014-07-21,3.99,4.041,3.96,4,59076,0
2014-07-22,4,4.05,3.95,3.97,87487,0
2014-07-23,3.95,4.14,3.95,4,62042,0
2014-07-24,3.97,4,3.95,3.98,67827,0
2014-07-25,3.96,4,3.86,3.94,163357,0
2014-07-28,3.87,3.98,3.82,3.9699,163860,0
2014-07-29,3.98,3.98,3.82,3.92,152445,0
2014-07-30,3.89,3.96,3.76,3.91,275700,0
2014-07-31,3.85,3.91,3.6,3.7,186145,0
2014-08-01,3.66,3.8799,3.66,3.76,105768,0
2014-08-04,3.75,3.76,3.65,3.65,70635,0
2014-08-05,3.65,3.75,3.6,3.7,215721,0
2014-08-06,3.81,3.88,3.59,3.75,90571,0
2014-08-07,3.77,3.85,3.77,3.85,51374,0
2014-08-08,3.81,3.975,3.72,3.97,84294,0
2014-08-11,3.99,4,3.87,3.96,75991,0
2014-08-12,3.94,4.03,3.9001,3.99,37911,0
2014-08-13,3.99,4.02,3.9008,3.98,50964,0
2014-08-14,3.99,4.36,3.99,4.26,349442,0
2014-08-15,4.32,4.4,4.02,4.31,178612,0
2014-08-18,4.33,4.35,4.23,4.25,93009,0
2014-08-19,4.27,4.27,4.05,4.18,93423,0
2014-08-20,4.25,4.26,4.1029,4.21,35682,0
2014-08-21,4.18,4.2,4.07,4.16,40671,0
2014-08-22,4.13,4.13,4.0101,4.07,37958,0
2014-08-25,4.12,4.2,4.12,4.15,33698,0
2014-08-26,4.19,4.22,4.1,4.15,40088,0
2014-08-27,4.19,4.2,4.11,4.16,30747,0
2014-08-28,4.15,4.18,4.02,4.16,66247,0
2014-08-29,4.16,4.22,4.1301,4.2,91043,0
2014-09-02,4.15,4.22,4.15,4.15,76453,0
2014-09-03,4.14,4.1599,4.06,4.14,36879,0
2014-09-04,4.14,4.2,4.1,4.15,35275,0
2014-09-05,4.13,4.1495,4.04,4.05,90868,0
2014-09-08,4.08,4.15,4.02,4.03,88532,0
2014-09-09,4.03,4.12,4.01,4.1,130007,0
2014-09-10,4.09,4.14,4,4.01,103650,0
2014-09-11,4.01,4.1,4,4.06,134552,0
2014-09-12,3.7,4.12,3.65,4.1,546963,0
2014-09-15,4.11,4.11,4,4.06,195410,0
2014-09-16,4.05,4.13,3.92,4.1,189702,0
2014-09-17,4.07,4.1899,3.95,4.02,1159345,0
2014-09-18,4.05,4.11,4,4.04,190144,0
2014-09-19,4.15,4.21,3.93,4.21,145900,0
2014-09-22,4.25,4.39,3.9501,4.03,71382,0
2014-09-23,4,4.16,3.95,4.03,63184,0
2014-09-24,3.99,4.17,3.95,3.97,44197,0
2014-09-25,3.96,3.9601,3.79,3.84,162401,0
2014-09-26,3.84,3.84,3.65,3.71,155590,0
2014-09-29,3.7,3.92,3.7,3.89,168698,0
2014-09-30,3.83,3.99,3.83,3.93,135720,0
2014-10-01,3.98,4.05,3.81,4.01,134628,0
2014-10-02,3.93,4.05,3.8515,4,95925,0
2014-10-03,4,4.11,4,4.04,188074,0
2014-10-06,4.01,4.09,3.92,3.95,172501,0
2014-10-07,3.91,3.92,3.8,3.81,73213,0
2014-10-08,3.81,3.838,3.7,3.71,172386,0
2014-10-09,3.63,3.73,3.52,3.6,143709,0
2014-10-10,3.58,3.632,3.36,3.55,227701,0
2014-10-13,3.5,3.62,3.34,3.47,131953,0
2014-10-14,3.48,3.76,3.47,3.74,632081,0
2014-10-15,3.62,3.65,3.54,3.56,142746,0
2014-10-16,3.51,3.7099,3.48,3.68,30115,0
2014-10-17,3.6448,3.78,3.5307,3.58,297879,0
2014-10-20,3.59,3.7299,3.47,3.6,45418,0
2014-10-21,3.64,3.7199,3.52,3.7,56086,0
2014-10-22,3.6,3.7,3.5709,3.7,93359,0
2014-10-23,3.64,3.8,3.64,3.795,86993,0
2014-10-24,3.87,3.87,3.74,3.87,32553,0
2014-10-27,3.87,3.87,3.75,3.85,49055,0
2014-10-28,3.84,3.87,3.75,3.79,26156,0
2014-10-29,3.76,3.88,3.76,3.83,23951,0
2014-10-30,3.83,3.94,3.83,3.94,47808,0
2014-10-31,3.95,3.96,3.85,3.96,28633,0
2014-11-03,3.92,4,3.88,3.96,39090,0
2014-11-04,3.92,3.98,3.8,3.95,42226,0
2014-11-05,3.94,3.95,3.77,3.84,111270,0
2014-11-06,3.78,3.92,3.78,3.87,8655,0
2014-11-07,3.82,3.93,3.7923,3.9,21358,0
2014-11-10,3.86,3.9,3.78,3.78,257177,0
2014-11-11,3.84,3.88,3.78,3.82,13763,0
2014-11-12,3.78,3.82,3.66,3.68,42052,0
2014-11-13,3.7,3.8,3.7,3.78,32061,0
2014-11-14,3.71,3.75,3.66,3.7,23690,0
2014-11-17,3.69,3.8,3.67,3.74,28256,0
2014-11-18,3.78,3.88,3.7201,3.79,57792,0
2014-11-19,3.83,3.88,3.8,3.85,68433,0
2014-11-20,3.83,3.89,3.74,3.87,323693,0
2014-11-21,3.87,4.1,3.831,4.01,227893,0
2014-11-24,4.02,4.76,3.93,3.96,5157321,0
2014-11-25,4.14,4.19,3.7,3.79,1006765,0
2014-11-26,3.79,3.87,3.73,3.8,149205,0
2014-11-28,3.87,3.88,3.72,3.75,78815,0
2014-12-01,3.83,3.83,3.62,3.68,209301,0
2014-12-02,3.63,3.7,3.6,3.63,103446,0
2014-12-03,3.58,3.6599,3.5101,3.58,119595,0
2014-12-04,3.6,3.7,3.54,3.64,109277,0
2014-12-05,3.66,3.79,3.6,3.71,81706,0
2014-12-08,3.7,3.72,3.57,3.63,140597,0
2014-12-09,3.58,3.8,3.55,3.79,97231,0
2014-12-10,3.76,3.82,3.67,3.71,86280,0
2014-12-11,3.75,3.8,3.63,3.67,58622,0
2014-12-12,3.64,3.84,3.6,3.69,95503,0
2014-12-15,3.83,3.99,3.82,3.84,138891,0
2014-12-16,3.94,3.94,3.75,3.78,77159,0
2014-12-17,3.8,3.88,3.8,3.8,86990,0
2014-12-18,3.87,3.88,3.77,3.88,96396,0
2014-12-19,3.87,3.88,3.75,3.79,141665,0
2014-12-22,3.81,3.95,3.81,3.85,136975,0
2014-12-23,3.85,3.8699,3.76,3.85,81267,0
2014-12-24,3.87,3.87,3.75,3.8,39925,0
2014-12-26,3.78,3.91,3.68,3.73,140688,0
2014-12-29,3.7,3.85,3.7,3.8,88126,0
2014-12-30,3.77,3.85,3.75,3.78,53627,0
2014-12-31,3.76,3.84,3.74,3.84,84749,0
2015-01-02,3.84,3.85,3.7,3.8,61652,0
2015-01-05,3.84,3.88,3.71,3.77,56895,0
2015-01-06,3.77,3.8,3.64,3.76,93781,0
2015-01-07,3.71,3.8,3.63,3.69,54462,0
2015-01-08,3.69,3.75,3.68,3.69,49172,0
2015-01-09,3.68,3.7,3.64,3.7,48537,0
2015-01-12,3.7,3.7005,3.6,3.65,89137,0
2015-01-13,3.63,3.641,3.46,3.5,243790,0
2015-01-14,3.46,3.5432,3.41,3.43,73923,0
2015-01-15,3.46,3.487,3.39,3.4,50852,0
2015-01-16,3.37,3.577,3.37,3.49,38391,0
2015-01-20,3.49,3.499,3.24,3.33,140311,0
2015-01-21,3.3699,3.39,3.21,3.23,69890,0
2015-01-22,3.24,3.3,3.013,3.15,120597,0
2015-01-23,3.21,3.21,3.13,3.19,34641,0
2015-01-26,3.29,3.32,3.13,3.3,43745,0
2015-01-27,3.25,3.35,3.08,3.21,77033,0
2015-01-28,3.19,3.29,3.19,3.27,115475,0
2015-01-29,3.28,3.43,3.24,3.28,46389,0
2015-01-30,3.28,3.4,3.21,3.4,42760,0
2015-02-02,3.37,3.4,3.26,3.3,30397,0
2015-02-03,3.34,3.485,3.19,3.28,47710,0
2015-02-04,3.24,3.35,3.21,3.21,40858,0
2015-02-05,3.24,3.39,3.2,3.35,31018,0
2015-02-06,3.38,3.38,3.26,3.27,23083,0
2015-02-09,3.23,3.38,3.23,3.26,47067,0
2015-02-10,3.3,3.36,3.219,3.3,34984,0
2015-02-11,3.35,3.37,3.31,3.32,21320,0
2015-02-12,3.29,3.355,3.16,3.23,64853,0
2015-02-13,3.22,3.3299,3.18,3.22,77939,0
2015-02-17,3.2,3.27,3.1,3.2,123679,0
2015-02-18,3.23,3.31,3.2,3.3,35432,0
2015-02-19,3.26,3.2901,3.15,3.21,72648,0
2015-02-20,3.2004,3.3485,3.2,3.31,69181,0
2015-02-23,3.27,3.33,3.2002,3.22,28452,0
2015-02-24,3.25,3.28,3.15,3.16,49938,0
2015-02-25,3.13,3.27,3.03,3.27,65165,0
2015-02-26,3.24,3.24,3.16,3.2,19042,0
2015-02-27,3.2399,3.2399,3.15,3.15,16982,0
2015-03-02,3.16,3.25,3.15,3.2,40800,0
2015-03-03,3.18,3.27,3.14,3.19,57200,0
2015-03-04,3.17,3.29,3.14,3.28,31600,0
2015-03-05,3.4,3.49,3.25,3.28,98800,0
2015-03-06,3.24,3.25,3.2,3.22,52000,0
2015-03-09,3.21,3.21,3.03,3.13,71300,0
2015-03-10,3.08,3.12,3.08,3.08,66300,0
2015-03-11,3.11,3.17,3,3.07,59600,0
2015-03-12,3.1,3.1,3.01,3.03,42600,0
2015-03-13,3.02,3.05,2.93,3.01,123500,0
2015-03-16,2.98,3.02,2.88,2.94,67800,0
2015-03-17,2.94,3.01,2.94,2.94,28700,0
2015-03-18,3.06,3.1,2.97,3.1,73200,0
2015-03-19,3.1,3.25,3.04,3.23,45400,0
2015-03-20,3.22,3.28,3.15,3.15,13600,0
2015-03-23,3.15,3.31,3.15,3.25,35500,0
2015-03-24,3.27,3.31,3.26,3.29,14900,0
2015-03-25,3.3,3.3,3.25,3.25,14700,0
2015-03-26,3.25,3.27,3.14,3.17,35300,0
2015-03-27,3.27,3.27,3.02,3.14,37800,0
2015-03-30,3.15,3.17,3.11,3.14,8400,0
2015-03-31,3.1,3.29,3.02,3.26,61454,0
2015-04-01,3.23,3.43,3.2,3.43,56200,0
2015-04-02,3.31,3.5,3.31,3.5,72500,0
2015-04-06,3.36,3.53,3.36,3.41,32200,0
2015-04-07,3.45,3.49,3.3438,3.44,38295,0
2015-04-08,3.48,3.54,3.43,3.53,44000,0
2015-04-09,3.54,3.54,3.36,3.48,33694,0
2015-04-10,3.46,3.54,3.38,3.47,23900,0
2015-04-13,3.45,3.53,3.45,3.49,30000,0
2015-04-14,3.44,3.48,3.41,3.46,20100,0
2015-04-15,3.52,3.52,3.39,3.47,50342,0
2015-04-16,3.43,3.4786,3.4,3.42,23471,0
2015-04-17,3.42,3.47,3.4,3.44,26000,0
2015-04-20,3.43,3.46,3.41,3.46,8233,0
2015-04-21,3.44,3.5,3.43,3.5,14244,0
2015-04-22,3.52,3.54,3.4701,3.51,17598,0
2015-04-23,3.52,3.52,3.36,3.45,40200,0
2015-04-24,3.49,3.52,3.42,3.52,28883,0
2015-04-27,3.48,3.5,3.48,3.48,21200,0
2015-04-28,3.47,3.49,3.44,3.49,5395,0
2015-04-29,3.45,3.5,3.41,3.44,35900,0
2015-04-30,3.42,3.54,3.28,3.42,67500,0
2015-05-01,3.41,3.47,3.34,3.38,22600,0
2015-05-04,3.36,3.48,3.36,3.39,15500,0
2015-05-05,3.42,3.46,3.32,3.36,28600,0
2015-05-06,3.38,3.43,3.315,3.39,21520,0
2015-05-07,3.4,3.42,3.33,3.36,17989,0
2015-05-08,3.4,3.4,3.26,3.35,65500,0
2015-05-11,3.32,3.44,3.29,3.44,9400,0
2015-05-12,3.3201,3.5,3.3201,3.45,15864,0
2015-05-13,3.48,3.52,3.39,3.45,26400,0
2015-05-14,3.46,3.54,3.39,3.54,35600,0
2015-05-15,3.53,3.54,3.47,3.47,15664,0
2015-05-18,3.44,3.5,3.44,3.48,39164,0
2015-05-19,3.45,3.4852,3.45,3.48,30980,0
2015-05-20,3.47,3.5,3.45,3.47,58400,0
2015-05-21,3.48,3.5,3.46,3.5,27800,0
2015-05-22,3.48,3.54,3.47,3.53,130700,0
2015-05-26,3.5,3.54,3.5,3.51,10555,0
2015-05-27,3.49,3.64,3.47,3.58,461200,0
2015-05-28,3.55,3.8,3.54,3.6601,261051,0
2015-05-29,3.62,3.74,3.54,3.65,52000,0
2015-06-01,3.63,3.827,3.6001,3.7125,54049,0
2015-06-02,3.7001,3.754,3.654,3.74,44603,0
2015-06-03,3.83,3.84,3.73,3.79,42100,0
2015-06-04,3.77,3.83,3.73,3.74,10600,0
2015-06-05,3.72,3.74,3.68,3.72,18300,0
2015-06-08,3.7,3.7,3.65,3.65,24600,0
2015-06-09,3.67,3.7,3.63,3.7,21678,0
2015-06-10,3.7,3.82,3.68,3.78,38497,0
2015-06-11,3.81,3.825,3.73,3.73,60591,0
2015-06-12,3.75,3.78,3.75,3.76,20200,0
2015-06-15,3.72,3.8,3.7,3.78,16900,0
2015-06-16,3.8,3.8,3.75,3.76,23600,0
2015-06-17,3.79,3.8,3.66,3.73,55900,0
2015-06-18,3.72,3.83,3.7,3.74,26100,0
2015-06-19,3.72,3.76,3.72,3.75,9700,0
2015-06-22,3.75,3.8,3.73,3.74,22000,0
2015-06-23,3.78,3.8,3.73,3.75,20223,0
2015-06-24,3.75,3.81,3.74,3.74,27900,0
2015-06-25,3.73,3.81,3.73,3.75,55800,0
2015-06-26,3.75,3.79,3.73,3.74,57400,0
2015-06-29,3.73,3.74,3.7,3.7,26900,0
2015-06-30,3.73,3.73,3.68,3.69,26641,0
2015-07-01,3.7,3.71,3.65,3.69,72100,0
2015-07-02,3.65,3.68,3.64,3.67,4800,0
2015-07-06,3.58,3.74,3.58,3.66,76800,0
2015-07-07,3.63,3.7,3.63,3.67,20000,0
2015-07-08,3.65,3.74,3.65,3.67,21200,0
2015-07-09,3.67,3.72,3.67,3.7,34800,0
2015-07-10,3.72,3.72,3.68,3.72,17700,0
2015-07-13,3.7,3.79,3.7,3.74,6200,0
2015-07-14,3.78,3.8,3.77,3.79,19089,0
2015-07-15,3.8,3.8,3.71,3.74,15609,0
2015-07-16,3.69,3.7,3.65,3.65,45100,0
2015-07-17,3.63,3.68,3.5,3.67,51000,0
2015-07-20,3.67,3.82,3.67,3.73,19400,0
2015-07-21,3.79,3.79,3.73,3.73,10900,0
2015-07-22,3.77,3.8,3.7,3.73,32000,0
2015-07-23,3.73,3.78,3.73,3.77,23700,0
2015-07-24,3.74,3.83,3.71,3.78,48300,0
2015-07-27,3.78,3.88,3.78,3.81,77700,0
2015-07-28,3.86,3.86,3.71,3.72,29500,0
2015-07-29,3.71,3.77,3.67,3.68,12600,0
2015-07-30,3.66,3.75,3.65,3.67,15600,0
2015-07-31,3.66,3.71,3.6,3.71,25000,0
2015-08-03,3.65,3.69,3.64,3.66,14237,0
2015-08-04,3.66,3.71,3.65,3.65,11000,0
2015-08-05,3.62,3.7,3.62,3.68,7600,0
2015-08-06,3.63,3.68,3.46,3.61,34809,0
2015-08-07,3.57,3.6,3.42,3.55,19900,0
2015-08-10,3.56,3.68,3.54,3.61,14400,0
2015-08-11,3.57,3.57,3.5001,3.52,8319,0
2015-08-12,3.45,3.63,3.45,3.55,14400,0
2015-08-13,3.62,3.71,3.6,3.68,9900,0
2015-08-14,3.62,3.7,3.62,3.67,12400,0
2015-08-17,3.65,3.98,3.65,3.69,243300,0
2015-08-18,3.62,3.7,3.62,3.67,27700,0
2015-08-19,3.63,3.69,3.63,3.65,30400,0
2015-08-20,3.59,3.63,3.5,3.51,34400,0
2015-08-21,3.45,3.54,3.42,3.47,49600,0
2015-08-24,3.1801,3.3199,3.105,3.2802,43059,0
2015-08-25,3.48,3.48,3.07,3.27,58000,0
2015-08-26,3.26,3.33,3.16,3.32,19200,0
2015-08-27,3.3,3.47,3.18,3.26,28100,0
2015-08-28,3.25,3.29,3.21,3.26,29000,0
2015-08-31,3.33,3.33,3.28,3.31,8900,0
2015-09-01,3.22,3.38,3.2,3.28,44800,0
2015-09-02,3.3,3.56,3.3,3.43,19900,0
2015-09-03,3.49,3.49,3.41,3.48,16300,0
2015-09-04,3.46,3.56,3.46,3.5,22900,0
2015-09-08,3.48,3.6,3.48,3.57,20500,0
2015-09-09,3.51,3.68,3.51,3.65,57200,0
2015-09-10,3.55,3.75,3.55,3.62,38841,0
2015-09-11,3.52,3.65,3.5,3.59,24600,0
2015-09-14,3.58,3.66,3.56,3.63,42200,0
2015-09-15,3.46,3.74,3.46,3.65,35500,0
2015-09-16,3.63,3.74,3.63,3.67,42900,0
2015-09-17,3.64,3.71,3.42,3.71,18259,0
2015-09-18,3.61,3.7,3.51,3.55,119500,0
2015-09-21,3.56,3.59,3.51,3.53,21600,0
2015-09-22,3.49,3.54,3.42,3.48,26200,0
2015-09-23,3.52,3.6,3.51,3.6,17280,0
2015-09-24,3.55,3.6,3.5301,3.56,11301,0
2015-09-25,3.58,3.64,3.42,3.43,17500,0
2015-09-28,3.55,3.55,3.19,3.23,46755,0
2015-09-29,3.25,3.25,2.88,2.88,75200,0
2015-09-30,3.02,3.04,2.9,3,38100,0
2015-10-01,2.97,3.26,2.97,3.25,17200,0
2015-10-02,3.2,3.38,3.2,3.35,22700,0
2015-10-05,3.35,3.49,3.35,3.36,18856,0
2015-10-06,3.4,3.4,3.13,3.33,14600,0
2015-10-07,3.31,3.38,3.21,3.34,34300,0
2015-10-08,3.35,3.47,3.35,3.42,30300,0
2015-10-09,3.32,3.43,3.3,3.34,38500,0
2015-10-12,3.35,3.44,3.27,3.27,3890,0
2015-10-13,3.29,3.34,3.21,3.21,30200,0
2015-10-14,3.46,3.46,3.17,3.18,16400,0
2015-10-15,3.18,3.36,3.16,3.27,34000,0
2015-10-16,3.24,3.4,3.2,3.22,22900,0
2015-10-19,3.23,3.4,3.1704,3.4,58688,0
2015-10-20,3.399,3.43,3.343,3.41,32470,0
2015-10-21,3.38,3.4,3.2,3.35,33000,0
2015-10-22,3.31,3.31,3.2,3.21,22900,0
2015-10-23,3.21,3.23,3.15,3.2,34300,0
2015-10-26,3.2,3.2,3.13,3.14,78800,0
2015-10-27,3.14,3.19,3.01,3.05,62600,0
2015-10-28,3.05,3.3,2.97,3.24,123000,0
2015-10-29,3.13,3.29,3.1,3.19,248000,0
2015-10-30,3.19,3.2,3.11,3.18,103200,0
2015-11-02,3.15,3.245,3.15,3.19,194786,0
2015-11-03,3.2,3.3,3.12,3.25,48900,0
2015-11-04,3.25,3.26,3.23,3.25,56025,0
2015-11-05,3.25,3.27,3.23,3.25,23400,0
2015-11-06,3.25,3.32,3.23,3.27,31600,0
2015-11-09,3.28,3.37,3.24,3.3,35948,0
2015-11-10,3.24,3.3,3.2,3.29,19700,0
2015-11-11,3.29,3.29,3.22,3.28,126400,0
2015-11-12,3.28,3.28,3.2,3.23,15400,0
2015-11-13,3.23,3.24,3.15,3.21,22500,0
2015-11-16,3.17,3.27,3.11,3.19,26200,0
2015-11-17,3.23,3.23,3.18,3.2,10300,0
2015-11-18,3.2,3.24,2.98,3.21,20500,0
2015-11-19,3.2,3.26,3.15,3.24,46600,0
2015-11-20,3.21,3.22,3.15,3.2,30600,0
2015-11-23,3.17,3.28,3.16,3.19,32300,0
2015-11-24,3.14,3.24,3.14,3.22,17100,0
2015-11-25,3.2,3.25,3.18,3.18,29800,0
2015-11-27,3.16,3.3,3.16,3.27,27200,0
2015-11-30,3.21,3.28,3.2,3.24,125200,0
2015-12-01,3.22,3.26,3.2,3.22,8476,0
2015-12-02,3.22,3.28,3.2,3.22,18642,0
2015-12-03,3.22,3.24,3.2,3.2334,13588,0
2015-12-04,3.23,3.23,2.98,3.2,26500,0
2015-12-07,3.2,3.3,3.2,3.21,55600,0
2015-12-08,3.2,3.2999,3.2,3.2,39122,0
2015-12-09,3.22,3.22,3.11,3.16,19400,0
2015-12-10,3.14,3.21,3.14,3.19,7100,0
2015-12-11,3.15,3.26,3.14,3.14,17300,0
2015-12-14,3.17,3.17,3.14,3.17,12004,0
2015-12-15,3.19,3.23,3.14,3.2,32300,0
2015-12-16,3.2,3.25,3.2,3.21,40300,0
2015-12-17,3.18,3.25,3.18,3.18,12400,0
2015-12-18,3.14,3.2,3.07,3.15,92800,0
2015-12-21,3.13,3.2,3.04,3.17,74800,0
2015-12-22,3.18,3.2,3.08,3.16,70253,0
2015-12-23,3.14,3.37,3.14,3.29,222400,0
2015-12-24,3.3899,3.4,3.2401,3.33,20316,0
2015-12-28,3.28,3.4,3.28,3.33,35161,0
2015-12-29,3.32,3.37,3.27,3.34,34285,0
2015-12-30,3.36,3.36,3.24,3.25,14366,0
2015-12-31,3.26,3.34,3.23,3.28,20530,0
2016-01-04,3.18,3.25,3.17,3.18,14970,0
2016-01-05,3.37,3.37,3.17,3.1701,6314,0
2016-01-06,3.17,3.28,3.165,3.21,11800,0
2016-01-07,3.19,3.19,2.99,3.05,21182,0
2016-01-08,3.12,3.12,3,3,23407,0
2016-01-11,3.011,3.09,3,3.03,12131,0
2016-01-12,3.03,3.04,2.95,2.98,13639,0
2016-01-13,2.98,2.98,2.72,2.8,28199,0
2016-01-14,2.9231,2.9231,2.65,2.72,118046,0
2016-01-15,2.67,2.8,2.65,2.76,18596,0
2016-01-19,2.8,2.8,2.63,2.7,33800,0
2016-01-20,2.64,2.79,2.5701,2.775,35468,0
2016-01-21,2.75,2.8,2.65,2.72,17861,0
2016-01-22,2.7,2.75,2.63,2.68,38070,0
2016-01-25,2.64,2.7799,2.52,2.66,44595,0
2016-01-26,2.64,2.71,2.58,2.69,46598,0
2016-01-27,2.665,2.7,2.665,2.68,5800,0
2016-01-28,2.61,2.7,2.57,2.65,10428,0
2016-01-29,2.69,2.69,2.6,2.63,12069,0
2016-02-01,2.8,2.8,2.65,2.68,88275,0
2016-02-02,2.66,2.7,2.65,2.66,11287,0
2016-02-03,2.6701,2.71,2.6,2.65,30441,0
2016-02-04,2.66,2.71,2.56,2.69,26443,0
2016-02-05,2.68,2.74,2.55,2.63,11067,0
2016-02-08,2.57,2.61,2.43,2.43,85373,0
2016-02-09,2.43,2.49,2.321,2.38,30013,0
2016-02-10,2.43,2.44,2.284,2.33,9598,0
2016-02-11,2.26,2.38,2.25,2.3501,17846,0
2016-02-12,2.39,2.7,2.29,2.37,30541,0
2016-02-16,2.44,2.505,2.27,2.35,45486,0
2016-02-17,2.348,2.41,2.28,2.41,63280,0
2016-02-18,2.41,2.45,2.31,2.33,45747,0
2016-02-19,2.3011,2.39,2.3,2.34,13891,0
2016-02-22,2.41,2.53,2.3205,2.33,9598,0
2016-02-23,2.33,2.35,2.2708,2.31,33980,0
2016-02-24,2.27,2.44,2.25,2.36,14416,0
2016-02-25,2.34,2.3499,2.21,2.24,100294,0
2016-02-26,2.28,2.36,2.228,2.31,13030,0
2016-02-29,2.32,2.35,2.24,2.27,31833,0
2016-03-01,2.31,2.38,2.15,2.26,22987,0
2016-03-02,2.2,2.34,2,2.23,71447,0
2016-03-03,2.21,2.25,2.13,2.13,24647,0
2016-03-04,2.22,2.22,2.06,2.06,51265,0
2016-03-07,2.06,2.1,2,2,77373,0
2016-03-08,2,2.1,2,2.05,42764,0
2016-03-09,2.06,2.09,2.04,2.07,93850,0
2016-03-10,2.0958,2.1,1.94,2.05,53321,0
2016-03-11,2.08,2.1,2.05,2.05,8592,0
2016-03-14,2.09,2.1,2.08,2.08,14181,0
2016-03-15,2.04,2.1,1.96,1.96,10798,0
2016-03-16,2.5,2.5,2,2.0299,30697,0
2016-03-17,2.01,2.09,2,2.09,25149,0
2016-03-18,2.07,2.1,2.01,2.02,36360,0
2016-03-21,1.98,2.04,1.9601,2.0201,24629,0
2016-03-22,2.1,2.1,2.05,2.1,8234,0
2016-03-23,2.09,2.1,2.05,2.07,15677,0
2016-03-24,2.07,2.1,2.05,2.1,17613,0
2016-03-28,2.09,2.1,2.04,2.09,25329,0
2016-03-29,2.1,2.1,2.03,2.03,17776,0
2016-03-30,2.0301,2.1,2.03,2.06,8500,0
2016-03-31,2.06,2.1,2.05,2.05,11080,0
2016-04-01,2.03,2.04,2,2.02,22573,0
2016-04-04,2.02,2.12,2.02,2.1,14587,0
2016-04-05,2.1,2.29,2.1,2.23,44408,0
2016-04-06,2.22,2.3499,2.22,2.3,18066,0
2016-04-07,2.3,2.31,2.29,2.29,10865,0
2016-04-08,2.36,2.36,2.27,2.32,28384,0
2016-04-11,2.3,2.55,2.29,2.5199,59570,0
2016-04-12,2.53,2.61,2.505,2.5959,24983,0
2016-04-13,2.67,2.8,2.645,2.77,45624,0
2016-04-14,2.78,2.94,2.73,2.7403,53747,0
2016-04-15,2.78,2.78,2.68,2.71,12944,0
2016-04-18,2.7613,2.86,2.6901,2.79,32942,0
2016-04-19,2.83,2.91,2.725,2.8,30593,0
2016-04-20,2.78,2.85,2.75,2.78,22897,0
2016-04-21,2.7617,2.82,2.7301,2.82,37371,0
2016-04-22,2.84,2.88,2.8,2.8,17911,0
2016-04-25,2.84,2.84,2.81,2.8273,8041,0
2016-04-26,2.8201,2.835,2.78,2.79,13662,0
2016-04-27,2.81,2.81,2.75,2.78,9811,0
2016-04-28,2.78,2.8199,2.74,2.74,18722,0
2016-04-29,2.71,2.7899,2.7,2.72,24871,0
2016-05-02,2.7,2.84,2.66,2.77,44345,0
2016-05-03,2.75,2.79,2.75,2.78,4574,0
2016-05-04,2.79,2.79,2.75,2.758,7674,0
2016-05-05,2.74,2.74,2.47,2.5,60918,0
2016-05-06,2.503,2.55,2.503,2.52,3960,0
2016-05-09,2.55,2.56,2.5,2.56,4540,0
2016-05-10,2.72,2.72,2.59,2.67,3188,0
2016-05-11,2.67,2.75,2.66,2.71,26558,0
2016-05-12,2.73,2.74,2.65,2.65,21827,0
2016-05-13,2.69,2.7,2.65,2.67,8685,0
2016-05-16,2.64,2.7,2.6301,2.69,5732,0
2016-05-17,2.69,2.7,2.62,2.62,9312,0
2016-05-18,2.6687,2.69,2.615,2.68,2044,0
2016-05-19,2.69,2.73,2.69,2.69,4824,0
2016-05-20,2.72,2.75,2.67,2.69,10091,0
2016-05-23,2.7082,2.75,2.62,2.62,14037,0
2016-05-24,2.62,2.65,2.6,2.61,9754,0
2016-05-25,2.63,2.7099,2.53,2.55,47146,0
2016-05-26,2.55,2.55,2.46,2.4901,29422,0
2016-05-27,2.5,2.62,2.5,2.56,21571,0
2016-05-31,2.53,2.59,2.49,2.52,20823,0
2016-06-01,2.51,2.59,2.51,2.59,6808,0
2016-06-02,2.489,2.6,2.489,2.57,8668,0
2016-06-03,2.53,2.74,2.53,2.65,18944,0
2016-06-06,2.55,2.72,2.52,2.52,14700,0
2016-06-07,2.6999,2.7,2.4792,2.62,7355,0
2016-06-08,2.62,2.67,2.5,2.67,10754,0
2016-06-09,2.62,2.6799,2.569,2.6,18250,0
2016-06-10,2.56,2.61,2.56,2.59,3300,0
2016-06-13,2.5444,2.62,2.5301,2.58,4749,0
2016-06-14,2.5401,2.68,2.5401,2.61,2100,0
2016-06-15,2.63,2.69,2.6,2.61,13709,0
2016-06-16,2.6699,2.68,2.64,2.67,4000,0
2016-06-17,2.67,2.7,2.615,2.68,60215,0
2016-06-20,2.6999,2.78,2.6999,2.71,7721,0
2016-06-21,2.71,2.725,2.7,2.71,9496,0
2016-06-22,2.7,2.71,2.56,2.65,15280,0
2016-06-23,2.64,2.7,2.45,2.56,17012,0
2016-06-24,2.55,2.58,2.4745,2.55,10101,0
2016-06-27,2.47,2.48,2.3,2.47,10778,0
2016-06-28,2.44,2.58,2.36,2.41,29119,0
2016-06-29,2.69,2.69,2.5,2.62,15725,0
2016-06-30,2.7,2.72,2.56,2.56,119421,0
2016-07-01,2.5101,2.71,2.5101,2.71,6658,0
2016-07-05,2.7,2.7197,2.65,2.6999,155824,0
2016-07-06,2.7,2.73,2.65,2.68,28752,0
2016-07-07,2.7001,2.74,2.65,2.71,22167,0
2016-07-08,2.72,2.74,2.68,2.7,69645,0
2016-07-11,2.6987,2.76,2.67,2.72,12370,0
2016-07-12,2.68,2.7499,2.6601,2.73,34804,0
2016-07-13,2.73,2.77,2.67,2.67,38459,0
2016-07-14,2.68,2.76,2.65,2.65,20345,0
2016-07-15,2.719,2.719,2.62,2.62,3090,0
2016-07-18,2.61,2.7,2.61,2.64,3617,0
2016-07-19,2.6,2.67,2.6,2.6,23523,0
2016-07-20,2.6,2.63,2.55,2.56,15259,0
2016-07-21,2.55,2.6092,2.55,2.6,9224,0
2016-07-22,2.55,2.62,2.5,2.58,19531,0
2016-07-25,2.55,2.59,2.5,2.55,9200,0
2016-07-26,2.5262,2.56,2.4,2.455,15291,0
2016-07-27,2.54,2.66,2.45,2.52,39126,0
2016-07-28,2.53,2.58,2.39,2.41,25785,0
2016-07-29,2.45,2.55,2.337,2.46,37202,0
2016-08-01,2.42,2.558,2.413,2.48,22804,0
2016-08-02,2.62,2.65,2.5101,2.64,23856,0
2016-08-03,2.64,2.64,2.58,2.6,12827,0
2016-08-04,2.62,2.62,2.58,2.59,3398,0
2016-08-05,2.6399,2.6399,2.56,2.61,10408,0
2016-08-08,2.45,2.56,2.4499,2.4901,75117,0
2016-08-09,2.501,2.51,2.47,2.479,22600,0
2016-08-10,2.46,2.51,2.45,2.48,9916,0
2016-08-11,2.45,2.5,2.45,2.4675,4965,0
2016-08-12,2.54,2.54,2.351,2.38,21136,0
2016-08-15,2.37,2.65,2.34,2.34,103148,0
2016-08-16,2.36,2.42,2.34,2.4,23817,0
2016-08-17,2.3672,2.41,2.35,2.41,25067,0
2016-08-18,2.399,2.42,2.38,2.41,11650,0
2016-08-19,2.5,2.5,2.446,2.48,27250,0
2016-08-22,2.48,2.49,2.43,2.43,18698,0
2016-08-23,2.43,2.44,2.35,2.4,39764,0
2016-08-24,2.36,2.49,2.351,2.45,2038,0
2016-08-25,2.44,2.46,2.35,2.3899,6319,0
2016-08-26,2.37,2.41,2.34,2.35,36019,0
2016-08-29,2.34,2.4,2.34,2.37,26721,0
2016-08-30,2.4,2.4,2.31,2.34,11419,0
2016-08-31,2.32,2.3355,2.31,2.33,8731,0
2016-09-01,2.3399,2.5,2.3399,2.35,59136,0
2016-09-02,2.412,2.412,2.33,2.33,28789,0
2016-09-06,2.31,2.39,2.31,2.32,28982,0
2016-09-07,2.32,2.39,2.31,2.31,32994,0
2016-09-08,2.33,2.36,2.31,2.3403,3988,0
2016-09-09,2.34,2.34,2.16,2.19,53039,0
2016-09-12,2.24,2.35,2.2055,2.25,35831,0
2016-09-13,2.22,2.29,2.22,2.24,6822,0
2016-09-14,2.29,2.3,2.25,2.25,32600,0
2016-09-15,2.28,2.46,2.27,2.42,164899,0
2016-09-16,2.3701,2.49,2.3701,2.44,26252,0
2016-09-19,2.45,2.52,2.43,2.46,23475,0
2016-09-20,2.4999,2.4999,2.44,2.4445,24963,0
2016-09-21,2.47,2.51,2.36,2.3621,56686,0
2016-09-22,2.36,2.4,2.32,2.37,53521,0
2016-09-23,2.37,2.4,2.33,2.39,27859,0
2016-09-26,2.36,2.39,2.3,2.3781,146193,0
2016-09-27,2.35,2.39,2.35,2.39,24139,0
2016-09-28,2.35,2.4,2.29,2.33,35094,0
2016-09-29,2.3,2.355,2.3,2.3174,6288,0
2016-09-30,2.33,2.37,2.26,2.315,29924,0
2016-10-03,2.33,2.33,2.29,2.3,12082,0
2016-10-04,2.29,2.4,2.29,2.39,102325,0
2016-10-05,2.39,2.4285,2.04,2.11,1217732,0
2016-10-06,2.05,2.18,2.05,2.15,210163,0
2016-10-07,2.15,2.209,2.1,2.18,100052,0
2016-10-10,2.1602,2.1602,2,2,117522,0
2016-10-11,2.02,2.1,2.0135,2.09,51194,0
2016-10-12,2.07,2.09,2.02,2.06,46786,0
2016-10-13,2.03,2.05,1.92,1.94,82738,0
2016-10-14,1.95,2,1.95,2,19789,0
2016-10-17,1.98,1.98,1.93,1.97,25549,0
2016-10-18,1.99,2,1.85,1.88,84895,0
2016-10-19,1.91,1.91,1.75,1.83,147528,0
2016-10-20,1.81,1.91,1.77,1.89,74819,0
2016-10-21,1.87,1.94,1.85,1.89,45221,0
2016-10-24,1.9,1.92,1.8128,1.89,20896,0
2016-10-25,1.88,1.88,1.81,1.84,37662,0
2016-10-26,1.8214,1.85,1.81,1.8114,31295,0
2016-10-27,1.8,1.85,1.72,1.73,57759,0
2016-10-28,1.72,1.77,1.58,1.6038,172804,0
2016-10-31,1.6,1.63,1.54,1.59,80111,0
2016-11-01,1.6,1.642,1.5,1.5586,110410,0
2016-11-02,1.56,1.58,1.51,1.51,51993,0
2016-11-03,1.55,1.55,1.4,1.41,170810,0
2016-11-04,1.42,1.49,1.42,1.42,134513,0
2016-11-07,1.42,1.45,1.37,1.37,58451,0
2016-11-08,1.38,1.4,1.3406,1.38,38890,0
2016-11-09,1.39,1.51,1.39,1.49,103270,0
2016-11-10,1.48,1.58,1.46,1.57,54037,0
2016-11-11,1.57,1.66,1.5,1.56,153358,0
2016-11-14,1.55,1.55,1.41,1.4322,106119,0
2016-11-15,1.45,1.46,1.27,1.32,424002,0
2016-11-16,1.34,1.49,1.21,1.38,135934,0
2016-11-17,1.36,1.49,1.34,1.44,168323,0
2016-11-18,1.48,1.65,1.44,1.5467,392474,0
2016-11-21,1.4,1.5867,1.365,1.5,170277,0
2016-11-22,1.5,1.7,1.5,1.68,85184,0
2016-11-23,1.7,1.81,1.7,1.7699,130500,0
2016-11-25,1.75,1.76,1.66,1.74,54826,0
2016-11-28,1.72,1.82,1.72,1.77,79995,0
2016-11-29,1.78,1.89,1.76,1.88,146941,0
2016-11-30,1.89,2.08,1.71,1.908,364211,0
2016-12-01,1.99,2.0513,1.89,1.94,335018,0
2016-12-02,1.9001,1.99,1.87,1.92,99744,0
2016-12-05,1.91,1.9799,1.89,1.96,77281,0
2016-12-06,1.95,1.95,1.9,1.92,55165,0
2016-12-07,1.94,1.95,1.88,1.95,102920,0
2016-12-08,1.93,1.99,1.93,1.98,82628,0
2016-12-09,1.98,2,1.95,1.96,85446,0
2016-12-12,1.95,2,1.94,1.97,136992,0
2016-12-13,1.96,2.1,1.95,1.99,195055,0
2016-12-14,1.99,2.045,1.97,1.99,136801,0
2016-12-15,1.99,2.1,1.981,2.07,241317,0
2016-12-16,2.07,2.1,2.02,2.06,83402,0
2016-12-19,2.06,2.07,2.03,2.03,161803,0
2016-12-20,2.03,2.09,1.98,2.05,138322,0
2016-12-21,2.05,2.11,2.02,2.05,91580,0
2016-12-22,2.07,2.07,1.95,2.02,144325,0
2016-12-23,1.9809,2.07,1.9809,2.02,148822,0
2016-12-27,2,2.0392,2,2.03,115691,0
2016-12-28,2.02,2.05,1.89,1.93,571608,0
2016-12-29,1.96,2.02,1.93,1.97,162247,0
2016-12-30,2,2.05,1.93,1.95,226901,0
2017-01-03,2,2.31,1.9845,2.31,772709,0
2017-01-04,2.3,2.43,2.2,2.32,681748,0
2017-01-05,2.3,2.3872,2.22,2.2988,169533,0
2017-01-06,2.26,2.35,2.25,2.28,193829,0
2017-01-09,2.33,2.44,2.32,2.35,475063,0
2017-01-10,2.37,2.47,2.0816,2.18,644637,0
2017-01-11,2.23,2.25,2.08,2.09,408770,0
2017-01-12,2.07,2.13,1.98,2.03,697810,0
2017-01-13,2.06,2.15,2.03,2.07,599418,0
2017-01-17,2.15,2.56,2.15,2.3,3109315,0
2017-01-18,2.35,2.49,2.34,2.48,643066,0
2017-01-19,2.49,2.65,2.25,2.38,1294911,0
2017-01-20,2.37,2.54,2.3,2.5,287165,0
2017-01-23,2.51,2.5462,2.28,2.3,703396,0
2017-01-24,2.32,2.38,2.07,2.16,927080,0
2017-01-25,2.16,2.17,2.07,2.09,856435,0
2017-01-26,2.11,2.1688,1.36,1.81,2822048,0
2017-01-27,1.81,2.22,1.75,2.16,1792295,0
2017-01-30,2.25,2.282,1.9101,1.95,1850152,0
2017-01-31,0.42,0.56,0.415,0.46,14127383,0
2017-02-01,0.51,0.6,0.48,0.5695,6222165,0
2017-02-02,0.61,0.9399,0.6005,0.8,14891168,0
2017-02-03,0.91,0.9225,0.6989,0.7094,7660319,0
2017-02-06,0.75,0.77,0.65,0.7186,3343484,0
2017-02-07,0.7,0.715,0.6608,0.6903,1494315,0
2017-02-08,0.68,0.6802,0.64,0.6747,1259756,0
2017-02-09,0.66,0.6999,0.65,0.6753,1323475,0
2017-02-10,0.6788,0.6799,0.645,0.6676,913674,0
2017-02-13,0.6677,0.686,0.6512,0.684,880030,0
2017-02-14,0.69,0.69,0.6716,0.68,524610,0
2017-02-15,0.7,0.81,0.68,0.7386,2238694,0
2017-02-16,0.7386,0.7875,0.7,0.767,1342187,0
2017-02-17,0.772,0.7899,0.74,0.7538,524859,0
2017-02-21,0.755,0.8408,0.75,0.7866,2825727,0
2017-02-22,0.8155,0.8241,0.76,0.7736,1083532,0
2017-02-23,0.7803,0.7803,0.7,0.7384,951324,0
2017-02-24,0.75,0.75,0.7153,0.7385,274116,0
2017-02-27,0.755,0.755,0.7,0.736,424918,0
2017-02-28,0.7358,0.7429,0.71,0.73,502862,0
2017-03-01,0.721,0.735,0.72,0.7249,313713,0
2017-03-02,0.72,0.74,0.711,0.725,461583,0
2017-03-03,0.726,0.7291,0.7069,0.7179,375975,0
2017-03-06,0.72,0.72,0.6824,0.69,568643,0
2017-03-07,0.68,0.7,0.661,0.661,542232,0
2017-03-08,0.679,0.6795,0.653,0.66,740593,0
2017-03-09,0.678,0.709,0.6531,0.7,786058,0
2017-03-10,0.72,0.794,0.702,0.7465,3380604,0
2017-03-13,0.7638,0.77,0.6641,0.7155,1284216,0
2017-03-14,0.7292,0.73,0.699,0.7098,459970,0
2017-03-15,0.69,0.7,0.6715,0.6837,616839,0
2017-03-16,0.68,0.69,0.661,0.6737,573268,0
2017-03-17,0.661,0.7097,0.63,0.6539,1852457,0
2017-03-20,0.61,0.65,0.55,0.5576,1971050,0
2017-03-21,0.64,0.65,0.5401,0.5674,1679739,0
2017-03-22,0.57,0.5785,0.4715,0.4991,1155466,0
2017-03-23,0.525,0.5292,0.4785,0.515,309983,0
2017-03-24,0.503,0.515,0.48,0.4935,520604,0
2017-03-27,0.495,0.515,0.489,0.51,363002,0
2017-03-28,0.51,0.51,0.49,0.4901,277894,0
2017-03-29,0.5,0.5098,0.49,0.505,318122,0
2017-03-30,0.5,0.547,0.5,0.5412,610684,0
2017-03-31,0.559,0.598,0.541,0.5625,889757,0
2017-04-03,0.5799,0.6,0.5123,0.5299,444676,0
2017-04-04,0.52,0.5249,0.489,0.5,414263,0
2017-04-05,0.49,0.52,0.47,0.477,647530,0
2017-04-06,0.62,0.65,0.485,0.5044,3667153,0
2017-04-07,0.495,0.5,0.48,0.4852,598137,0
2017-04-10,0.482,0.51,0.48,0.505,356231,0
2017-04-11,0.5,0.51,0.4815,0.4882,248582,0
2017-04-12,0.49,0.5,0.48,0.4886,207409,0
2017-04-13,0.48,0.4906,0.4611,0.4766,387103,0
2017-04-17,0.47,0.485,0.464,0.4814,177220,0
2017-04-18,0.464,0.4847,0.464,0.471,175221,0
2017-04-19,0.462,0.48,0.46,0.479,128160,0
2017-04-20,0.47,0.485,0.47,0.4775,171342,0
2017-04-21,0.4715,0.4998,0.47,0.4734,144197,0
2017-04-24,0.5,0.5,0.46,0.468,277319,0
2017-04-25,0.47,0.47,0.45,0.4508,567790,0
2017-04-26,0.47,0.5199,0.4557,0.49,619437,0
2017-04-27,0.48,0.5892,0.4702,0.549,1366460,0
2017-04-28,0.541,0.541,0.5025,0.53,110099,0
2017-05-01,0.5283,0.54,0.49,0.52,209985,0
2017-05-02,0.5,0.52,0.495,0.52,246802,0
2017-05-03,0.5181,0.52,0.4924,0.502,79108,0
2017-05-04,0.52,0.549,0.5,0.54,354470,0
2017-05-05,0.56,0.56,0.5,0.53,339569,0
2017-05-08,0.5,0.527,0.493,0.5054,248968,0
2017-05-09,0.498,0.51,0.49,0.4916,146091,0
2017-05-10,0.4913,0.5084,0.4601,0.4868,360461,0
2017-05-11,0.4999,0.4999,0.46,0.49,140306,0
2017-05-12,0.4805,0.505,0.466,0.4768,220395,0
2017-05-15,0.4708,0.498,0.4536,0.47,284530,0
2017-05-16,0.458,0.4679,0.414,0.4587,499210,0
2017-05-17,0.54,0.55,0.47,0.4905,1410299,0
2017-05-18,0.498,0.5,0.4801,0.4852,232960,0
2017-05-19,0.49,0.51,0.485,0.5035,225056,0
2017-05-22,0.515,0.525,0.5,0.515,254080,0
2017-05-23,0.52,0.521,0.501,0.5144,154628,0
2017-05-24,0.5291,0.5291,0.5002,0.52,212460,0
2017-05-25,0.5081,0.5249,0.5,0.5073,189133,0
2017-05-26,0.5,0.5101,0.5,0.505,176637,0
2017-05-30,0.5,0.51,0.5,0.5039,141724,0
2017-05-31,0.5,0.5151,0.5,0.5053,271798,0
2017-06-01,0.5088,0.545,0.5,0.52,526743,0
2017-06-02,0.5266,0.539,0.5002,0.5209,252673,0
2017-06-05,0.5223,0.537,0.512,0.5369,206299,0
2017-06-06,0.5345,0.537,0.509,0.526,161829,0
2017-06-07,0.5,0.5291,0.5,0.51,140826,0
2017-06-08,0.5127,0.5226,0.51,0.5154,86044,0
2017-06-09,0.5191,0.53,0.5018,0.5299,159541,0
2017-06-12,0.5297,0.53,0.5207,0.5289,70870,0
2017-06-13,0.521,0.5795,0.521,0.5598,798518,0
2017-06-14,0.561,0.5695,0.5326,0.55,124676,0
2017-06-15,0.5326,0.5459,0.51,0.524,125594,0
2017-06-16,0.5399,0.5399,0.515,0.5273,136507,0
2017-06-19,0.5184,0.5425,0.5184,0.54,174175,0
2017-06-20,0.5414,0.575,0.5271,0.57,499089,0
2017-06-21,0.573,0.63,0.56,0.625,1151972,0
2017-06-22,0.637,0.637,0.57,0.599,486068,0
2017-06-23,0.6,0.61,0.5601,0.5799,268869,0
2017-06-26,0.5825,0.605,0.5602,0.58,176974,0
2017-06-27,0.5673,0.6,0.565,0.581,168528,0
2017-06-28,0.57,0.5955,0.57,0.5864,71812,0
2017-06-29,0.5801,0.65,0.58,0.645,714668,0
2017-06-30,0.65,0.79,0.6499,0.7368,3249344,0
2017-07-03,0.74,0.76,0.62,0.69,737587,0
2017-07-05,0.74,0.74,0.6559,0.69,500869,0
2017-07-06,0.6859,0.7088,0.655,0.6698,281517,0
2017-07-07,0.661,0.738,0.6,0.7001,1467059,0
2017-07-10,0.7028,0.73,0.67,0.6788,320315,0
2017-07-11,0.6814,0.7,0.66,0.66,145538,0
2017-07-12,0.6662,0.68,0.65,0.67,205858,0
2017-07-13,0.67,0.67,0.64,0.65,86333,0
2017-07-14,0.65,0.67,0.6201,0.6448,65673,0
2017-07-17,0.6464,0.67,0.63,0.67,157532,0
2017-07-18,0.6695,0.7,0.66,0.67,136340,0
2017-07-19,0.6828,0.72,0.67,0.7133,133208,0
2017-07-20,0.72,0.775,0.69,0.74,390033,0
2017-07-21,0.74,0.7471,0.7044,0.735,197515,0
2017-07-24,0.7179,0.76,0.7125,0.73,164442,0
2017-07-25,0.711,0.745,0.7101,0.7177,114101,0
2017-07-26,0.7204,0.7399,0.66,0.7,291241,0
2017-07-27,0.7,0.7001,0.65,0.67999,285277,0
2017-07-28,0.67,0.6997,0.6551,0.686,103191,0
2017-07-31,0.52,0.55,0.451,0.49,1438448,0
2017-08-01,0.48,0.48,0.421,0.45,691441,0
2017-08-02,0.45,0.47,0.425,0.4369,174692,0
2017-08-03,0.439,0.439,0.3444,0.365,1213292,0
2017-08-04,0.3801,0.4084,0.3718,0.3862,317860,0
2017-08-07,0.398,0.398,0.3722,0.3879,187302,0
2017-08-08,0.3879,0.4099,0.38,0.38021,217721,0
2017-08-09,0.38,0.4,0.37,0.3783,164893,0
2017-08-10,0.3601,0.3799,0.3511,0.3697,164850,0
2017-08-11,0.3625,0.3874,0.355,0.365,138747,0
2017-08-14,0.3688,0.3875,0.3577,0.37,86906,0
2017-08-15,0.3726,0.3798,0.356,0.3702,123210,0
2017-08-16,0.3702,0.38,0.356,0.37,132322,0
2017-08-17,0.37,0.38,0.359,0.38,125178,0
2017-08-18,0.378,0.38,0.36,0.365,134434,0
2017-08-21,0.3656,0.37,0.35,0.3506,186386,0
2017-08-22,0.3534,0.3699,0.3122,0.3366,277638,0
2017-08-23,0.3401,0.3499,0.31,0.3203,429769,0
2017-08-24,0.3203,0.34,0.316,0.3381,224407,0
2017-08-25,0.3401,0.370113,0.3401,0.3499,383226,0
2017-08-28,0.349,0.3501,0.32,0.32,206661,0
2017-08-29,0.325,0.3395,0.322,0.3302,66185,0
2017-08-30,0.3265,0.349,0.3265,0.34,126137,0
2017-08-31,0.3344,0.35,0.3333,0.3404,71447,0
2017-09-01,0.35,0.369,0.3451,0.369,196375,0
2017-09-05,0.369,0.37,0.3232,0.3601,131289,0
2017-09-06,0.3545,0.36,0.3231,0.325,246571,0
2017-09-07,0.3325,0.3475,0.32701,0.3399,53632,0
2017-09-08,0.3325,0.3399,0.322,0.33,259127,0
2017-09-11,0.3343,0.3399,0.3241,0.3251,137973,0
2017-09-12,0.3273,0.36,0.3242,0.340819,322142,0
2017-09-13,0.3305,0.5,0.3305,0.39,1821922,0
2017-09-14,0.39,0.4,0.3628,0.363,353060,0
2017-09-15,0.371,0.39,0.343,0.3533,394012,0
2017-09-18,0.3468,0.375,0.3468,0.37,146201,0
2017-09-19,0.3725,0.3799,0.354,0.3755,273594,0
2017-09-20,0.3671,0.38,0.3606,0.365,99659,0
2017-09-21,0.365,0.385,0.365,0.3701,162639,0
2017-09-22,0.3716,0.397,0.361,0.39,286764,0
2017-09-25,0.3907,0.44,0.3802,0.4,743851,0
2017-09-26,0.4113,0.43,0.38,0.38,156611,0
2017-09-27,0.39,0.4,0.351,0.351,332260,0
2017-09-28,0.3615,0.3799,0.351,0.37,151710,0
2017-09-29,0.3611,0.3845,0.36,0.361,358444,0
2017-10-02,0.3623,0.38,0.35151,0.3729,126133,0
2017-10-03,0.3745,0.3888,0.3602,0.3602,228935,0
2017-10-04,0.3602,0.38,0.3602,0.3701,280047,0
2017-10-05,0.37,0.45,0.37,0.38,1040853,0
2017-10-06,0.3812,0.53,0.3801,0.5098,6589733,0
2017-10-09,0.49,0.5975,0.431,0.4485,5285945,0
2017-10-10,0.4412,0.4623,0.41421,0.4227,1128848,0
2017-10-11,0.42,0.4332,0.41,0.415,382323,0
2017-10-12,0.411,0.4498,0.411,0.419,312194,0
2017-10-13,0.416,0.4371,0.41,0.417,473425,0
2017-10-16,0.4198,0.4294,0.388,0.3999,398539,0
2017-10-17,0.4,0.4381,0.3553,0.4212,881290,0
2017-10-18,0.4381,0.4402,0.405,0.44,379408,0
2017-10-19,0.439,0.4399,0.4006,0.429,373601,0
2017-10-20,0.425,0.47,0.4065,0.46,383863,0
2017-10-23,0.47,0.48,0.42,0.449,411757,0
2017-10-24,0.4451,0.5155,0.4111,0.505,1518453,0
2017-10-25,0.53,0.53,0.4426,0.475,920696,0
2017-10-26,0.475,0.475,0.4322,0.4599,233288,0
2017-10-27,0.455,0.465,0.4323,0.46,112367,0
2017-10-30,0.4597,0.497,0.433,0.47,182510,0
2017-10-31,0.46,0.46,0.43,0.43,186463,0
2017-11-01,0.4354,0.4515,0.42,0.438,139709,0
2017-11-02,0.426,0.4371,0.42,0.4239,183916,0
2017-11-03,0.421,0.4248,0.4111,0.415,203350,0
2017-11-06,0.4193,0.46,0.4112,0.4414,526989,0
2017-11-07,0.4414,0.4414,0.4,0.4099,308748,0
2017-11-08,0.41,0.4198,0.4,0.417,188284,0
2017-11-09,0.4147,0.42,0.38,0.3812,181880,0
2017-11-10,0.3821,0.4,0.37,0.398,262566,0
