Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,198,207,198,205.5,593,0
2005-02-28,196.5,202.5,193.5,198,1312,0
2005-03-01,196.5,201,184.5,192,834,0
2005-03-02,199.5,199.5,187.5,193.5,349,0
2005-03-03,195,195,190.5,192,224,0
2005-03-04,190.5,193.5,190.5,192,188,0
2005-03-07,190.5,193.5,187.5,189,1390,0
2005-03-08,187.5,195,184.6,189,1025,0
2005-03-09,189,195,187.5,192,905,0
2005-03-10,195,196.5,189,192,1414,0
2005-03-11,193.5,195,189,190.5,613,0
2005-03-14,192,195,189,192,748,0
2005-03-15,195,195,190.5,192,850,0
2005-03-16,192,195,189,190.5,355,0
2005-03-17,190.5,193.5,189,189,630,0
2005-03-18,190.5,192,189,190.5,309,0
2005-03-21,189,192,187.5,190.5,483,0
2005-03-22,190.5,192,180,180,538,0
2005-03-23,184.5,187.5,160.5,177,2071,0
2005-03-24,171,195,166.5,174,2764,0
2005-03-28,180,180,172.5,177,389,0
2005-03-29,180,180,157.5,157.5,1087,0
2005-03-30,153,169.5,153,163.5,1777,0
2005-03-31,171,171,162,169.5,1009,0
2005-04-01,172.5,175.5,160.5,163.5,1005,0
2005-04-04,159,168,159,168,617,0
2005-04-05,171,171,166.5,168,467,0
2005-04-06,169.5,175.5,166.5,171,827,0
2005-04-07,168,187.5,168,186,1977,0
2005-04-08,181.5,186,177,177,473,0
2005-04-11,178.5,187.5,178.5,186,313,0
2005-04-12,181.5,195,180,190.5,722,0
2005-04-13,186,189,178.5,186,506,0
2005-04-14,175.7,187.5,174,184.5,492,0
2005-04-15,186,193.5,184.5,187.5,910,0
2005-04-18,183,190.5,181.5,186,517,0
2005-04-19,183,189,183,189,453,0
2005-04-20,187.5,191.2,183,187.5,273,0
2005-04-21,187.5,195,187.5,193.5,728,0
2005-04-22,193.5,217.5,184.5,217.5,2534,0
2005-04-25,213,213,198,210,779,0
2005-04-26,205.5,210,202.5,204,293,0
2005-04-27,205.5,210,204,205.5,488,0
2005-04-28,204,210,202.5,205.5,680,0
2005-04-29,208.5,210,201,205.5,408,0
2005-05-02,205.5,210,201,205.5,320,0
2005-05-03,202.5,210,202.5,207,323,0
2005-05-04,207,207,201,201,153,0
2005-05-05,201,208.5,201,202.5,113,0
2005-05-06,202.5,205.5,199.5,202.5,174,0
2005-05-09,204,204,199.5,204,259,0
2005-05-10,208.5,208.5,199.5,207,155,0
2005-05-11,202.5,207,202.5,202.5,185,0
2005-05-12,202.5,205.4,196.5,196.5,212,0
2005-05-13,204,204,195,198,262,0
2005-05-16,199.5,201,196.5,199.5,275,0
2005-05-17,195,202.5,172.5,181.5,636,0
2005-05-18,177,195,169.5,183,800,0
2005-05-19,184.5,184.5,172.5,178.5,468,0
2005-05-20,178.5,193.5,178.5,187.5,345,0
2005-05-23,187.5,187.5,178.5,178.5,212,0
2005-05-24,187.5,192,175.7,180.5,452,0
2005-05-25,186,195,181.4,195,597,0
2005-05-26,195,199.5,183,198,387,0
2005-05-27,193.5,197.9,187.5,194.9,210,0
2005-05-31,196.5,196.5,189,195,661,0
2005-06-01,201,208.5,189,195.6,896,0
2005-06-02,186,196.5,186,195,362,0
2005-06-03,195,196.5,192,193.6,416,0
2005-06-06,196.5,198,190.5,195,430,0
2005-06-07,193.5,198,193.5,196.5,898,0
2005-06-08,196.5,199.5,192,196.5,658,0
2005-06-09,196.5,205.5,193.5,205.5,817,0
2005-06-10,210,210,195,199.5,385,0
2005-06-13,204,205.5,199.5,202.5,274,0
2005-06-14,202.5,202.5,193.5,193.5,674,0
2005-06-15,195,195,192,192,377,0
2005-06-16,187.5,205.5,187.5,196.5,1097,0
2005-06-17,202.5,202.5,192,196.5,647,0
2005-06-20,196.5,198,187.5,195,382,0
2005-06-21,198,202.5,195,201,569,0
2005-06-22,201,201,192,195,394,0
2005-06-23,198,198,169.5,193.5,1436,0
2005-06-24,195,196.5,189,192,849,0
2005-06-27,195,196.5,189,190.5,548,0
2005-06-28,195,195,189,195,1147,0
2005-06-29,193.5,195,192,192,115,0
2005-06-30,195,195,192,195,395,0
2005-07-01,193.6,195,192,195,141,0
2005-07-05,195,198,192,193.5,350,0
2005-07-06,193.5,198,190.5,192,616,0
2005-07-07,192,195,189,189,427,0
2005-07-08,189,192,187.5,189,650,0
2005-07-11,189,196.5,187.5,193.5,953,0
2005-07-12,193.5,198,190.5,193.5,467,0
2005-07-13,193.5,202.5,193.5,201,1741,0
2005-07-14,201,205.5,198,204,554,0
2005-07-15,210,210,204,210,880,0
2005-07-18,207,216,202.5,214.5,2173,0
2005-07-19,217.5,246,213,235.5,5287,0
2005-07-20,237,246,229.5,234,1921,0
2005-07-21,238.5,238.5,229.5,231,1237,0
2005-07-22,231,256.5,219,240,2887,0
2005-07-25,268.5,276,241.5,268.5,3601,0
2005-07-26,285,292.5,270,277.5,4496,0
2005-07-27,282,285,277.5,279,2265,0
2005-07-28,283.5,283.5,250.5,253.5,2832,0
2005-07-29,250.5,270,250.5,253.5,948,0
2005-08-01,255,268.5,253.5,265.5,1031,0
2005-08-02,265.5,265.5,247.5,257.4,1297,0
2005-08-03,256.5,258,249,249,564,0
2005-08-04,249,250.5,241.5,243,1473,0
2005-08-05,262.5,285,258,273,6843,0
2005-08-08,279,300,247.5,255,6145,0
2005-08-09,273,273,235.5,235.5,3481,0
2005-08-10,240,258,232.5,247.5,1427,0
2005-08-11,250.5,262.5,241.5,262.5,1702,0
2005-08-12,268.5,271.5,247.5,264,1986,0
2005-08-15,261,267,247.5,247.5,1219,0
2005-08-16,252,258,240,252,1017,0
2005-08-17,258,258,243,244.5,641,0
2005-08-18,240,244.5,235.5,237,782,0
2005-08-19,235.5,246,226.5,229.5,1257,0
2005-08-22,252,255,238.5,255,2433,0
2005-08-23,261,261,243,255,970,0
2005-08-24,262.5,262.5,247.5,252,824,0
2005-08-25,264,265.5,252,258,3650,0
2005-08-26,267,267,259.5,259.5,1791,0
2005-08-29,265.5,265.5,255,262.5,4495,0
2005-08-30,265.5,268.5,259.5,261,3110,0
2005-08-31,262.5,268.5,261,265.5,1391,0
2005-09-01,265.5,274.5,265.5,267,4151,0
2005-09-02,271.5,271.5,265.5,270,1448,0
2005-09-06,273,279,268.5,273,1852,0
2005-09-07,279,279,264,267,3148,0
2005-09-08,268.5,271.5,262.5,268,2516,0
2005-09-09,273,283.5,268.5,276,4603,0
2005-09-12,276,318,273,304.5,7207,0
2005-09-13,310.5,331.5,304.5,331.5,12236,0
2005-09-14,340.5,354,327,336,12610,0
2005-09-15,381,384,286.5,304.5,50451,0
2005-09-16,297,300,270,271.5,12769,0
2005-09-19,289.5,289.5,264,273,5830,0
2005-09-20,267,277.5,231,244.5,13104,0
2005-09-21,249,258,243,243,6680,0
2005-09-22,252,252,237,238.5,2979,0
2005-09-23,243,252,243,246,3480,0
2005-09-26,243,256.5,235.7,237,2884,0
2005-09-27,238.5,243,232.5,234,4517,0
2005-09-28,232.5,240,232.5,234,2529,0
2005-09-29,237,237,228,231,1985,0
2005-09-30,234,240,234,238.5,1846,0
2005-10-03,244.5,244.5,223.5,231,3731,0
2005-10-04,229.5,238.5,225,232.5,2417,0
2005-10-05,235.5,237,232.5,235.5,1852,0
2005-10-06,235.5,236.9,231,236.9,1278,0
2005-10-07,238.5,238.5,229.5,229.5,980,0
2005-10-10,226.5,231,222,225,725,0
2005-10-11,223.5,232.5,211.5,214.5,1525,0
2005-10-12,211.5,226.5,211.5,226.5,2148,0
2005-10-13,229.5,229.5,214.5,216,1066,0
2005-10-14,222,226.5,213.1,216,1318,0
2005-10-17,225,228,217.5,220.5,1842,0
2005-10-18,222,222,211.5,219,1281,0
2005-10-19,217.5,222,211.5,213,631,0
2005-10-20,217.5,217.5,207,207,1539,0
2005-10-21,207,208.5,195,196.5,3014,0
2005-10-24,187.5,196.5,184.5,192,4222,0
2005-10-25,202.5,202.5,187.5,196.5,2337,0
2005-10-26,196.5,196.5,190.5,190.5,2566,0
2005-10-27,207,207,186,187.5,1526,0
2005-10-28,187.5,195,183,186,599,0
2005-10-31,187.5,195,186,189,516,0
2005-11-01,190.5,190.5,184.5,186,524,0
2005-11-02,184.5,187.5,177,180,1165,0
2005-11-03,180,198,180,184.5,2925,0
2005-11-04,183,186,183,186,475,0
2005-11-07,186,193.5,184.5,187.5,1322,0
2005-11-08,186,193.5,184.5,189,863,0
2005-11-09,187.5,195,184.5,187.5,2738,0
2005-11-10,195,195,180,184.5,1172,0
2005-11-11,181.5,184.5,178.5,181.5,663,0
2005-11-14,180,189,178.5,178.5,849,0
2005-11-15,180,180.2,175.5,178.5,1557,0
2005-11-16,175.5,177,169.5,175.5,1525,0
2005-11-17,172.5,175.5,165,165,1952,0
2005-11-18,165,174,157.5,171,2958,0
2005-11-21,171,172.5,165,166.5,1255,0
2005-11-22,165,171,157.5,157.5,14206,0
2005-11-23,154.5,165,151.5,162,8279,0
2005-11-25,165,172.5,159,168,765,0
2005-11-28,171,171,163.5,166.5,968,0
2005-11-29,168,171,159,166.5,2461,0
2005-11-30,165,171,162,165,1201,0
2005-12-01,163.5,171,162,168,1063,0
2005-12-02,165,171,160.5,165,2178,0
2005-12-05,162,174,157.5,163.5,3060,0
2005-12-06,160.5,166.5,159,160.5,1689,0
2005-12-07,160.5,160.5,153,154.5,2226,0
2005-12-08,154.5,159,153,154.5,1607,0
2005-12-09,154.5,160.5,154.5,156,779,0
2005-12-12,154.5,157.5,135,138,7015,0
2005-12-13,138,140.4,126,135,3685,0
2005-12-14,141,141,133.5,138,1754,0
2005-12-15,120,141,120,121.5,5925,0
2005-12-16,123,135,117,124.5,4177,0
2005-12-19,135,135,120,120,3610,0
2005-12-20,117,123,114,114,3926,0
2005-12-21,117,120,112.5,112.5,2106,0
2005-12-22,112.5,120,106.8,112.3,5348,0
2005-12-23,109.5,126,109.5,114,1752,0
2005-12-27,112.5,114,109.5,109.5,8357,0
2005-12-28,109.5,112.5,109.5,111,4409,0
2005-12-29,109.5,120,109.5,120,4301,0
2005-12-30,120,121.5,114,115.5,3286,0
2006-01-03,120,124.5,114,122.9,1072,0
2006-01-04,123,135,123,127.5,2822,0
2006-01-05,127.5,130.5,120,129,4598,0
2006-01-06,127.5,133.5,105,112.5,10218,0
2006-01-09,114,117,111,112.5,2445,0
2006-01-10,112.5,114,109.5,109.5,2233,0
2006-01-11,109.5,112.5,105,108,1270,0
2006-01-12,106.5,114,106.5,111,4638,0
2006-01-13,111,111.3,97.7,108,3115,0
2006-01-17,111,120,105,120,7741,0
2006-01-18,120,132,118.5,129,9038,0
2006-01-19,136.5,142.5,130.5,135,11596,0
2006-01-20,141,141,130.5,133.5,2851,0
2006-01-23,133.5,142.5,133.5,138,2210,0
2006-01-24,139.5,139.5,132,135,2394,0
2006-01-25,138,157.5,133.5,150,9807,0
2006-01-26,156,159,141,144,6466,0
2006-01-27,150,150,138,144,2274,0
2006-01-30,148.5,148.8,139.5,144,2029,0
2006-01-31,148.5,160.5,147,157.5,5697,0
2006-02-01,168,172.5,157.5,165,7393,0
2006-02-02,172.5,172.5,156,166.5,6728,0
2006-02-03,165,169.5,159,165,2245,0
2006-02-06,169.5,169.5,159,168,1918,0
2006-02-07,172.5,172.5,160.5,169.5,2767,0
2006-02-08,168,169.5,159,159,1975,0
2006-02-09,159,165,157.5,159,1750,0
2006-02-10,156,159.5,156,156,1070,0
2006-02-13,159,159,151.5,151.5,1562,0
2006-02-14,150,159,145.5,150,2293,0
2006-02-15,153,153,148.5,150,710,0
2006-02-16,150,163.5,150,159,2380,0
2006-02-17,157.5,166.5,157.5,163.5,774,0
2006-02-21,160.5,166.5,153,154.5,5379,0
2006-02-22,154.5,159,153,156,1113,0
2006-02-23,156,160.5,153,154.5,1975,0
2006-02-24,154.5,159,154.5,159,559,0
2006-02-27,157.5,159,151.5,154.5,1149,0
2006-02-28,151.5,156,150,154.5,946,0
2006-03-01,156,165.2,150,163.5,1859,0
2006-03-02,162,163.5,157.5,162,531,0
2006-03-03,162,163.5,153,153,1721,0
2006-03-06,156,157.5,151.6,154.5,210,0
2006-03-07,154.5,159,151.5,157.5,1945,0
2006-03-08,157.5,157.5,151.5,157.5,1301,0
2006-03-09,160.5,162,157.5,159,1059,0
2006-03-10,156,162,154.5,157.5,665,0
2006-03-13,156,162,153,156,1484,0
2006-03-14,154.5,157.5,150,150,2057,0
2006-03-15,150,156,150,151.5,583,0
2006-03-16,154.5,159,151.5,157.5,1417,0
2006-03-17,154.5,156,145.5,150,3180,0
2006-03-20,153,154.5,150,153,472,0
2006-03-21,156,156,147.6,147.6,768,0
2006-03-22,147,151.5,142.7,145.5,2029,0
2006-03-23,148.5,150,141,142.5,952,0
2006-03-24,142.5,144,141,141,905,0
2006-03-27,138,141,135,135,2484,0
2006-03-28,135,136.5,126,129,2138,0
2006-03-29,127.5,132,120,130.5,1760,0
2006-03-30,129,130.5,127.5,129,386,0
2006-03-31,127.5,133.5,127.5,130.5,433,0
2006-04-03,129,132,127.5,129,507,0
2006-04-04,135,135,124.5,124.5,716,0
2006-04-05,130.5,133.5,123.1,126.9,752,0
2006-04-06,124.5,126.7,120,123,1459,0
2006-04-07,121.5,127.5,120,124.5,1059,0
2006-04-10,120,135,120,127.5,305,0
2006-04-11,121.5,127.5,121.5,124.5,365,0
2006-04-12,124.5,132,123.3,130.5,743,0
2006-04-13,126,129,123.1,124.5,254,0
2006-04-17,126,127.5,123,126.8,292,0
2006-04-18,126,126,121.5,121.5,503,0
2006-04-19,121.5,121.5,120,120,817,0
2006-04-20,120,123,120,123,1219,0
2006-04-21,123,126,123,124.5,361,0
2006-04-24,124.5,129,123,129,915,0
2006-04-25,126,129,121.5,124.5,985,0
2006-04-26,120,127.3,120,121.5,540,0
2006-04-27,120,124.5,120,120,120,0
2006-04-28,120,124.5,120,120,233,0
2006-05-01,120,123,120,120,261,0
2006-05-02,120,120,117,117,900,0
2006-05-03,117,120,115.3,117,288,0
2006-05-04,115.5,120,115.5,118.5,499,0
2006-05-05,115.5,127.5,115.5,126,997,0
2006-05-08,127.5,132,124.5,124.5,562,0
2006-05-09,123,123,114,115.5,1899,0
2006-05-10,112.5,123,111,112.5,1133,0
2006-05-11,112.5,114,111,112.5,653,0
2006-05-12,114,114,108,108,502,0
2006-05-15,108,108,100.5,103.5,880,0
2006-05-16,99,109.5,97.5,105,430,0
2006-05-17,108,114,99,100.5,720,0
2006-05-18,102,111,102,103.5,272,0
2006-05-19,102,105,87,97.5,2028,0
2006-05-22,90,100.5,89.9,91.5,719,0
2006-05-23,90,94.5,81,85.5,796,0
2006-05-24,84,90,78,84,912,0
2006-05-25,84,97.5,70.5,97.5,2286,0
2006-05-26,103.5,103.5,96,102,579,0
2006-05-30,97.5,109.5,97.5,108,783,0
2006-05-31,103.5,108,103.5,103.5,386,0
2006-06-01,100.5,102,97.5,100.5,408,0
2006-06-02,97.5,102,87,100.5,766,0
2006-06-05,94.5,102,94.5,100.5,329,0
2006-06-06,94.5,108,94.5,103.5,728,0
2006-06-07,97.5,105,97.5,103.5,2841,0
2006-06-08,103.5,108,96,99,857,0
2006-06-09,103.5,109.5,96,105,967,0
2006-06-12,127.5,127.5,96,122.8,2072,0
2006-06-13,121.5,121.5,100.5,100.5,868,0
2006-06-14,106.5,116.8,103.5,108,891,0
2006-06-15,117,117,105,106.5,277,0
2006-06-16,112.5,114,105,114,673,0
2006-06-19,114,117,105,114,158,0
2006-06-20,110.4,113.6,105,105,179,0
2006-06-21,106.5,112.5,105.1,111,157,0
2006-06-22,112.5,112.5,106.5,108,214,0
2006-06-23,112.5,112.5,106.5,109.5,88,0
2006-06-26,106.5,108.8,103.5,108,450,0
2006-06-27,103.5,108.7,100.5,100.5,787,0
2006-06-28,100.5,109.5,97.5,106.5,243,0
2006-06-29,106.5,107.4,99.9,107.4,212,0
2006-06-30,108,109.5,91.5,91.5,1002,0
2006-07-03,114,114,99,108,1380,0
2006-07-05,97.5,105,97.5,105,249,0
2006-07-06,102,108,97.5,103.5,331,0
2006-07-07,109.5,114,99,108,1019,0
2006-07-10,100.5,111,100.5,105,259,0
2006-07-11,111,111,100.5,109.5,269,0
2006-07-12,105,117,100.5,112.5,854,0
2006-07-13,105,112.5,105,109.5,343,0
2006-07-14,105,118.5,105,114,565,0
2006-07-17,111,113.5,106.5,109.5,106,0
2006-07-18,118.5,118.5,102,118.5,615,0
2006-07-19,120,120,112.5,117,704,0
2006-07-20,108,118.5,108,115.5,356,0
2006-07-21,114,118.5,112.5,115.5,224,0
2006-07-24,112.7,121.5,112.7,121.5,670,0
2006-07-25,124.5,124.5,114.1,121.5,200,0
2006-07-26,124.5,124.5,109.5,120,559,0
2006-07-27,115.5,123,112.5,115.5,558,0
2006-07-28,112.5,121.5,112.5,115.5,744,0
2006-07-31,114,120,114,117,373,0
2006-08-01,117,117,112.5,114,228,0
2006-08-02,114,116.7,109.5,114.9,1471,0
2006-08-03,112.5,121.5,112.5,121.5,807,0
2006-08-04,118.5,123,117,121.5,264,0
2006-08-07,121.5,136.5,117.1,129,1132,0
2006-08-08,136.5,136.5,118.5,132,288,0
2006-08-09,133.5,135,120,127.5,395,0
2006-08-10,114,132,114,127.5,463,0
2006-08-11,121.5,123,118.5,123,237,0
2006-08-14,117,127.5,115.5,120,245,0
2006-08-15,129,129,114,114,688,0
2006-08-16,114,121.5,114,121.5,794,0
2006-08-17,115.5,120,115.5,117,174,0
2006-08-18,115.5,120,115.5,118.5,1002,0
2006-08-21,115.5,121.5,115.5,121.5,121,0
2006-08-22,121.5,121.5,118.5,121,241,0
2006-08-23,126,126,118.5,121.5,244,0
2006-08-24,126,126,118.5,120,101,0
2006-08-25,118.5,121.5,118.5,121.2,14,0
2006-08-28,120,123,118.5,118.5,582,0
2006-08-29,118.5,123,118.5,123,409,0
2006-08-30,123,123,118.7,121.5,222,0
2006-08-31,123,127.5,118.5,118.5,755,0
2006-09-01,118.5,123,117,118.5,163,0
2006-09-05,117,120,117,118.5,100,0
2006-09-06,120,121.5,117,120,186,0
2006-09-07,117,118.5,117,117,93,0
2006-09-08,120,124.5,120,120,153,0
2006-09-11,120,121.5,118.5,120,208,0
2006-09-12,118.5,123,117,122.7,170,0
2006-09-13,120,120,118.5,118.5,143,0
2006-09-14,118.5,120,117,117,355,0
2006-09-15,117,118.4,114,114,548,0
2006-09-18,117,117,105,108,1114,0
2006-09-19,106.5,111,106.5,109.5,465,0
2006-09-20,109.5,111,109.5,109.5,54,0
2006-09-21,109.5,111,105,106.5,343,0
2006-09-22,108,108,103.5,105,619,0
2006-09-25,103.5,103.8,97.5,99,217,0
2006-09-26,97.5,100.5,90,93,1197,0
2006-09-27,93,101.9,93,94.5,393,0
2006-09-28,96,96,93,94.5,122,0
2006-09-29,93,94.5,93,94.5,103,0
2006-10-02,93,94.5,91.5,93,663,0
2006-10-03,93,94.2,90,93,119,0
2006-10-04,94.5,94.5,90.2,94.5,516,0
2006-10-05,94.5,94.5,90,94.5,410,0
2006-10-06,91.5,94.5,90.7,94.5,398,0
2006-10-09,90,90.7,87,88.5,1138,0
2006-10-10,82.5,87,78,84,811,0
2006-10-11,78,82.3,78,78,601,0
2006-10-12,79.5,88.5,75,87,590,0
2006-10-13,84,91.5,78,91.5,557,0
2006-10-16,82.5,91.5,82.5,90,2660,0
2006-10-17,87,93,87,91.5,1051,0
2006-10-18,90,96,85.5,85.5,5605,0
2006-10-19,82.5,88.5,82.5,87.3,1753,0
2006-10-20,85.5,85.5,81,81,1472,0
2006-10-23,75,79.5,72,75,2651,0
2006-10-24,75,79.5,72,76.3,2712,0
2006-10-25,72,79.5,72,78,633,0
2006-10-26,75,82.3,73.5,76.5,332,0
2006-10-27,75,78,72,76.5,1073,0
2006-10-30,72,78,72,73.5,1221,0
2006-10-31,72,75,72,73.5,505,0
2006-11-01,75,75,73.5,73.5,498,0
2006-11-02,73.5,81,72,81,443,0
2006-11-03,78,82.5,75,82.5,482,0
2006-11-06,78,85.5,78,85.5,541,0
2006-11-07,82.5,85.5,79.5,81,371,0
2006-11-08,81,82.5,78,81,403,0
2006-11-09,81,81,78,79.5,129,0
2006-11-10,75,77.2,73.5,75,680,0
2006-11-13,76.8,81,73.5,76.5,2715,0
2006-11-14,78,81,75,76.5,589,0
2006-11-15,75,81,73.5,75,1175,0
2006-11-16,73.5,90,73.5,75.4,2443,0
2006-11-17,76.5,78,75,75,776,0
2006-11-20,76.5,78,73.5,73.5,1112,0
2006-11-21,73.5,75,72,73.5,2011,0
2006-11-22,72,76.5,72,75,1391,0
2006-11-24,73.5,76.3,72.3,73.5,791,0
2006-11-27,73.5,81,73.5,76.5,1781,0
2006-11-28,76.5,81,73.5,73.5,1724,0
2006-11-29,72,75,72,72,1017,0
2006-11-30,73.5,78,73.5,75,390,0
2006-12-01,75,78,73.5,75,774,0
2006-12-04,73.5,75.8,72,75,610,0
2006-12-05,75,82.5,73.5,76.5,2118,0
2006-12-06,75,79.5,73.5,75,616,0
2006-12-07,73.5,78,73.5,75,317,0
2006-12-08,75,81,75,75,1353,0
2006-12-11,75,93,75,84,4075,0
2006-12-12,84,93,82.5,90,2699,0
2006-12-13,96,96,87,88.5,828,0
2006-12-14,97.5,126,94.5,114,12524,0
2006-12-15,115.4,117,105,105,2787,0
2006-12-18,111,112.5,94.5,96,3021,0
2006-12-19,105,105,90,100.5,2253,0
2006-12-20,100.5,100.5,93,94.5,1709,0
2006-12-21,96,103.5,96,100.5,2360,0
2006-12-22,100.5,102,91.5,99,2374,0
2006-12-26,97.5,100.5,91.5,91.5,2140,0
2006-12-27,94.5,99,93,99,1040,0
2006-12-28,99,100.5,93,100.5,1299,0
2006-12-29,96,103.5,96,100.5,1246,0
2007-01-03,105,108,99,108,3362,0
2007-01-04,112.5,126,111,123,2759,0
2007-01-05,123,126,118.5,126,1084,0
2007-01-08,129,144,123,142.5,3781,0
2007-01-09,144,166.5,141,160.5,7585,0
2007-01-10,157.5,160.5,147,157.5,2266,0
2007-01-11,159,162,153,162,1806,0
2007-01-12,163.5,165,154.5,154.5,2411,0
2007-01-16,154.5,160.5,148.5,150,1987,0
2007-01-17,150,150,133.5,139.5,1761,0
2007-01-18,141,142.5,139.5,142.5,870,0
2007-01-19,142.5,147,135,147,1680,0
2007-01-22,150,153,147,150,1099,0
2007-01-23,150,156,150,156,1538,0
2007-01-24,157.5,159,144,150,1326,0
2007-01-25,145.5,148.5,135,142.5,726,0
2007-01-26,142.5,147,138,145.5,155,0
2007-01-29,135,148.5,133.6,147,1014,0
2007-01-30,150,150,138,139.5,443,0
2007-01-31,145.5,157.5,144,151.8,3447,0
2007-02-01,156,225,156,216,25194,0
2007-02-02,210,219,198,210,12256,0
2007-02-05,214.5,246,207,223.5,12733,0
2007-02-06,220.5,223.5,210,222,5773,0
2007-02-07,222,225,217.5,217.5,6863,0
2007-02-08,207.7,214.5,204,210,3464,0
2007-02-09,211.5,213,198,205.5,4300,0
2007-02-12,207,216,198,211.5,5092,0
2007-02-13,213,213,202.5,210,1849,0
2007-02-14,208.5,216,205.5,210,2549,0
2007-02-15,208.5,220.5,202.5,211.5,5360,0
2007-02-16,213,237,211.5,226.5,7438,0
2007-02-20,229.5,234,213,231,8537,0
2007-02-21,229.5,229.5,220.5,223.5,4556,0
2007-02-22,220.5,225,219,222,2632,0
2007-02-23,225,225,214.5,214.5,1710,0
2007-02-26,211.5,216,205.5,208.5,2082,0
2007-02-27,202.5,207,183,196.5,4370,0
2007-02-28,192,199.5,183,195,2873,0
2007-03-01,189,208.5,189,205.5,1877,0
2007-03-02,190.5,205.5,172.5,193.5,1613,0
2007-03-05,180,193.5,174,186,1647,0
2007-03-06,190.5,205.5,189,204,1417,0
2007-03-07,204,223.5,204,216,2332,0
2007-03-08,222,226.5,217.5,226.5,7396,0
2007-03-09,226.5,228,217.5,223.5,2638,0
2007-03-12,226.5,226.5,219,223.5,1428,0
2007-03-13,217.5,223.5,210,217.5,1653,0
2007-03-14,214.5,216,190.5,208.5,2320,0
2007-03-15,205.5,220.5,205.5,213,714,0
2007-03-16,211.5,214.5,202.5,208.5,932,0
2007-03-19,207,222,205.5,205.5,701,0
2007-03-20,202.5,214.5,198,204,523,0
2007-03-21,210,216,205.5,210,1633,0
2007-03-22,211.5,217.5,199.5,201,1923,0
2007-03-23,202.5,204,192,193.5,2344,0
2007-03-26,195,195,190.5,192,1920,0
2007-03-27,190.5,190.5,183,183,2325,0
2007-03-28,181.5,181.8,169.5,174,3087,0
2007-03-29,172.5,175.5,165,168,1738,0
2007-03-30,169.5,195,169.5,186,1822,0
2007-04-02,184.5,204,184.5,201,1281,0
2007-04-03,204,214.5,202.5,210,5221,0
2007-04-04,213,216,205.5,210,1498,0
2007-04-05,208.5,210,203.2,207,340,0
2007-04-09,210,213,205.5,213,7542,0
2007-04-10,208.5,211.5,195,199.5,2310,0
2007-04-11,198,210,198,205.5,830,0
2007-04-12,207,211.5,201,210,804,0
2007-04-13,208.5,210,199.5,199.5,496,0
2007-04-16,201,210,195,201,526,0
2007-04-17,199.5,202.5,198,199.5,441,0
2007-04-18,202.5,202.5,195,195,469,0
2007-04-19,195,195,190.5,190.5,446,0
2007-04-20,193.5,199.5,190.5,192,220,0
2007-04-23,190.5,205.5,190.5,204,452,0
2007-04-24,202.5,213,202.5,208.5,1678,0
2007-04-25,211.5,211.5,202.5,202.5,429,0
2007-04-26,204,204,195,195,564,0
2007-04-27,202.5,208.5,195,204,532,0
2007-04-30,204,204,198,204,487,0
2007-05-01,204,207,195,202.5,742,0
2007-05-02,199.5,210,196.5,208.5,638,0
2007-05-03,208.5,210,202.5,205.5,464,0
2007-05-04,208.5,213,204,211.5,898,0
2007-05-07,213,217.5,207,214.5,1255,0
2007-05-08,217.5,219,213,219,487,0
2007-05-09,220.5,222,204,213,620,0
2007-05-10,210,213,195,202.5,1090,0
2007-05-11,199.5,213,189,208.5,1690,0
2007-05-14,208.5,223.5,204,216,1502,0
2007-05-15,213,217.5,211.5,211.5,436,0
2007-05-16,205.5,238.5,196.5,238.5,3065,0
2007-05-17,234,283.5,234,283.4,10017,0
2007-05-18,277.5,282,258,271.5,4102,0
2007-05-21,273,292.5,261,286.5,4101,0
2007-05-22,270,285,264,270,5239,0
2007-05-23,271.5,283.3,268.5,279,2552,0
2007-05-24,273,280.5,273,274.5,1558,0
2007-05-25,271.5,273,261,261,2876,0
2007-05-29,262.5,262.5,250.7,258,816,0
2007-05-30,259.5,261,244.5,253.5,1859,0
2007-05-31,250.5,258,241.5,255,983,0
2007-06-01,249,255,247.5,251.2,675,0
2007-06-04,246,259,246,258,718,0
2007-06-05,255,279,255,279,1586,0
2007-06-06,273,282,262.5,267,1456,0
2007-06-07,262.5,273,255,262.5,259,0
2007-06-08,262.5,262.5,255,255,366,0
2007-06-11,256.5,282,252,279,1266,0
2007-06-12,279,298.5,274.5,294,3951,0
2007-06-13,291,315,289.5,307.5,5964,0
2007-06-14,307.5,313.5,295.5,300,5610,0
2007-06-15,295.5,298.5,285,285,5156,0
2007-06-18,279,289.5,270,280.5,5472,0
2007-06-19,280.5,283.5,264,274.5,652,0
2007-06-20,285,285,271.5,273,600,0
2007-06-21,282,282,259.5,265.5,2247,0
2007-06-22,265.5,265.5,250.5,259.5,1519,0
2007-06-25,262.5,267,247.5,259.5,1129,0
2007-06-26,262.5,265.5,249,261,972,0
2007-06-27,256.5,261,252,253.5,427,0
2007-06-28,259.5,273,259.5,271.5,492,0
2007-06-29,276,276,267,273,1073,0
2007-07-02,273,274.5,256.5,268.5,927,0
2007-07-03,268.5,270,267,267,201,0
2007-07-05,264,270,256.5,261,465,0
2007-07-06,261,262.5,253.5,255,665,0
2007-07-09,276,276,255,255,638,0
2007-07-10,262.5,270.3,258,265.5,591,0
2007-07-11,271.5,276,259.5,262.5,607,0
2007-07-12,265.5,285,264,285,2043,0
2007-07-13,279,289.5,277.5,285,510,0
2007-07-16,267,274.5,262.5,270,1564,0
2007-07-17,267,282,262.5,276,536,0
2007-07-18,271.5,283.5,270,274.5,624,0
2007-07-19,277.5,285,276,279,253,0
2007-07-20,277.5,280.5,267,279,493,0
2007-07-23,276,282,273,280.5,580,0
2007-07-24,277.5,280.5,270.9,273,431,0
2007-07-25,270,273,262.5,265.6,1051,0
2007-07-26,265.5,268.9,255,255,513,0
2007-07-27,258,261,253.5,259.5,368,0
2007-07-30,256.5,259,247.5,247.5,581,0
2007-07-31,247.5,253.5,243,249,373,0
2007-08-01,246,255,244.5,247.5,426,0
2007-08-02,250.5,250.5,244.5,247.5,459,0
2007-08-03,247.5,261,246,255,877,0
2007-08-06,261,262.5,244.5,249,663,0
2007-08-07,247.5,274.5,243,273,763,0
2007-08-08,276,276,253.5,261,557,0
2007-08-09,253.5,267,249,265.5,707,0
2007-08-10,255,264,247.5,247.5,422,0
2007-08-13,258,259.5,250.5,256.5,794,0
2007-08-14,253.5,255,243,247.5,223,0
2007-08-15,243,250.5,243,246,373,0
2007-08-16,243,255,235.5,253.5,885,0
2007-08-17,267,267,255,267,550,0
2007-08-20,259.5,270,259.5,268.5,486,0
2007-08-21,262.5,267,249,261,259,0
2007-08-22,261,267,253.5,262.5,524,0
2007-08-23,262.5,262.5,253.5,255,878,0
2007-08-24,253.5,256.5,247.5,255,840,0
2007-08-27,253.5,255,243,243,370,0
2007-08-28,246,247.5,240,243,163,0
2007-08-29,241.5,252,241.5,247.5,437,0
2007-08-30,253.5,253.5,243,252,234,0
2007-08-31,258,262.5,243,243,536,0
2007-09-04,243,252,240,240,436,0
2007-09-05,240,250.5,240,250.5,406,0
2007-09-06,247.5,247.5,241.5,243,121,0
2007-09-07,244.5,244.5,234,235.5,267,0
2007-09-10,232.5,247.5,232.5,244.5,471,0
2007-09-11,241.5,246,234,240,688,0
2007-09-12,240,241.5,237,240,109,0
2007-09-13,238.5,241.5,229.5,237,353,0
2007-09-14,229.5,243,229.5,241.5,312,0
2007-09-17,235.5,241.5,219,231.9,978,0
2007-09-18,235.5,238.5,229.5,232.5,389,0
2007-09-19,229.5,232.5,217.5,220.5,676,0
2007-09-20,219,231,217.5,231,1227,0
2007-09-21,228,241.5,228,241.5,352,0
2007-09-24,241.5,253.4,228,244.5,514,0
2007-09-25,241.5,250.5,241.5,244.5,179,0
2007-09-26,247.5,250.5,243,247.5,552,0
2007-09-27,247.5,247.5,240,240,171,0
2007-09-28,240,252,239.9,247.5,339,0
2007-10-01,249.8,253.5,234.3,235.5,1080,0
2007-10-02,235.5,246,229.5,241.5,502,0
2007-10-03,231,241.5,231,240,594,0
2007-10-04,234,258,232.5,252.9,713,0
2007-10-05,255,262.5,253.5,256.5,493,0
2007-10-08,259.5,261,244.5,252,773,0
2007-10-09,246,249,241.5,243,259,0
2007-10-10,241.5,243,237,237,167,0
2007-10-11,235.5,240,226.5,226.5,636,0
2007-10-12,226.5,235.5,202.5,234,986,0
2007-10-15,232.5,232.5,224.3,226.5,298,0
2007-10-16,222,231,219,225,245,0
2007-10-17,220.5,225,219,223.5,211,0
2007-10-18,223.5,225,217.5,225,111,0
2007-10-19,225,225,219,225,197,0
2007-10-22,229.5,240,222,240,354,0
2007-10-23,243,243,231,235.5,152,0
2007-10-24,234,237,208.5,226.5,565,0
2007-10-25,225,226.5,216.1,222,244,0
2007-10-26,222,226.5,222,226.5,139,0
2007-10-29,225,229.5,208.5,211.5,1032,0
2007-10-30,208.5,223.5,199.5,210,746,0
2007-10-31,235.5,235.5,213,214.5,971,0
2007-11-01,210,235.5,210,226.5,687,0
2007-11-02,228,252,228,240,1571,0
2007-11-05,247.5,253.5,232.5,232.5,566,0
2007-11-06,235.5,235.5,219,228,377,0
2007-11-07,220.5,223.5,214.5,214.5,452,0
2007-11-08,223.5,225,199.5,205.5,893,0
2007-11-09,211.5,214.5,202.5,213,292,0
2007-11-12,216,223.5,202.5,223.5,325,0
2007-11-13,217.5,223.5,202.5,210,257,0
2007-11-14,204,216,204,210,228,0
2007-11-15,210,216,204,208.5,199,0
2007-11-16,214.5,225,213,225,1054,0
2007-11-19,222,222,207,216,137,0
2007-11-20,204,235.5,204,220.5,487,0
2007-11-21,214.5,214.5,210,211.5,199,0
2007-11-23,217.5,217.5,216,216,23,0
2007-11-26,219,225,204,212.5,211,0
2007-11-27,213,213,205.5,210,144,0
2007-11-28,210,216,204,216,234,0
2007-11-29,216,217.5,210,217.5,171,0
2007-11-30,223.5,223.5,204,208.5,248,0
2007-12-03,207,216,207,214.5,132,0
2007-12-04,214.5,219,214.5,219,92,0
2007-12-05,216,219,214.5,216,75,0
2007-12-06,214.5,219,210,216,2719,0
2007-12-07,219,219,208.5,209.7,56,0
2007-12-10,214.5,214.5,207,209.7,787,0
2007-12-11,210,216,207,208.5,226,0
2007-12-12,210,216,204,205.5,263,0
2007-12-13,205.5,205.5,199.5,205.5,465,0
2007-12-14,211.5,216,201,201,142,0
2007-12-17,199.5,217.5,195,208.5,229,0
2007-12-18,201,207,198,202.5,331,0
2007-12-19,196.5,213,196.5,213,2187,0
2007-12-20,208.5,211.5,204,211.5,562,0
2007-12-21,210,219,210,216,1403,0
2007-12-24,211.5,216,202.5,208.5,183,0
2007-12-26,208.5,217.5,206.2,210,1164,0
2007-12-27,207,216,207,210,293,0
2007-12-28,207,214.5,207,214.5,783,0
2007-12-31,207,214.5,199.5,213,2210,0
2008-01-02,210,229.5,210,226.5,1734,0
2008-01-03,228,229.5,222,226.5,742,0
2008-01-04,220.5,223.5,211.5,220.5,791,0
2008-01-07,214.5,219,213,216,576,0
2008-01-08,212.9,219,208.5,217.5,811,0
2008-01-09,214.5,222,214.5,217.5,565,0
2008-01-10,220.5,220.5,208.5,220.5,480,0
2008-01-11,217.5,223.5,211.5,213,161,0
2008-01-14,210,216,202.5,210,759,0
2008-01-15,207,211.5,207,208.5,164,0
2008-01-16,207,210,202.5,207,814,0
2008-01-17,204,208.5,202.5,207,245,0
2008-01-18,202.5,210,198,208.5,801,0
2008-01-22,198,205.5,198,204,648,0
2008-01-23,201,201,195,198,735,0
2008-01-24,202.5,205.5,199.5,204,322,0
2008-01-25,201,203.7,168,195,263,0
2008-01-28,196.5,201,195,199.5,114,0
2008-01-29,202.5,208.5,201,208.5,215,0
2008-01-30,213,216,204,214.5,256,0
2008-01-31,213,219,204,217.5,797,0
2008-02-01,220.5,255,211.5,255,800,0
2008-02-04,262.5,262.5,225,234,365,0
2008-02-05,238.5,240,231,235.5,231,0
2008-02-06,234,240,234,237,212,0
2008-02-07,237,237,234,234.9,119,0
2008-02-08,226.5,226.5,216,216,289,0
2008-02-11,216,225,216,225,229,0
2008-02-12,225,231,216,222,362,0
2008-02-13,220.5,225,217.5,220.5,398,0
2008-02-14,225,230,220.5,226.5,1075,0
2008-02-15,222,235.5,222,235.5,1657,0
2008-02-19,238.5,238.5,225,231,306,0
2008-02-20,232.5,234,226.5,231,145,0
2008-02-21,232.5,240,229.5,235.5,1052,0
2008-02-22,237,238.5,228,238.5,1036,0
2008-02-25,235.5,238.5,232.5,238.5,143,0
2008-02-26,235.5,241.5,231,231,126,0
2008-02-27,231,238.5,231,232.5,106,0
2008-02-28,231,237,231,235.5,150,0
2008-02-29,231,235.5,229.5,229.5,213,0
2008-03-03,229.5,235.5,217.5,225,1264,0
2008-03-04,217.5,235.5,217.5,235.5,679,0
2008-03-05,235.5,235.5,229.5,232.5,170,0
2008-03-06,229.5,234,225,226.5,320,0
2008-03-07,225,232.5,220.5,229.5,351,0
2008-03-10,228,228,217.5,217.5,205,0
2008-03-11,226.5,226.5,219,222,24,0
2008-03-12,219,219.7,217.5,217.5,61,0
2008-03-13,217.6,219,210,213.6,469,0
2008-03-14,210,223.5,199.5,210,408,0
2008-03-17,204,225,199.5,207,347,0
2008-03-18,199.5,208.5,187.5,195,792,0
2008-03-19,189,217.5,189,208.5,557,0
2008-03-20,208.5,210,186,193.5,332,0
2008-03-24,198,198,177,178.5,373,0
2008-03-25,183,198,181.5,189,522,0
2008-03-26,184.5,202.5,184.5,201,147,0
2008-03-27,198,208.5,198,208.5,97,0
2008-03-28,199.5,199.5,190.5,190.5,171,0
2008-03-31,192,202.5,190.5,201,56,0
2008-04-01,205.2,205.5,199.5,205.5,35,0
2008-04-02,202.5,202.5,192,195,420,0
2008-04-03,199.5,202.5,198,198,247,0
2008-04-04,199.5,199.5,192,192,441,0
2008-04-07,196.5,199.5,193.5,195,191,0
2008-04-08,202.5,205.5,193.5,195,98,0
2008-04-09,192,196.5,192,195,280,0
2008-04-10,195,195,192,192,158,0
2008-04-11,192,193.5,187.5,187.5,131,0
2008-04-14,190.5,190.7,180,184.5,218,0
2008-04-15,181.5,183,180,180,274,0
2008-04-16,180,180,168,171,742,0
2008-04-17,175.5,186,171,181.5,197,0
2008-04-18,178.5,185.2,174,177,309,0
2008-04-21,177,181.5,175.5,175.5,276,0
2008-04-22,175.5,175.5,166.5,171,317,0
2008-04-23,172.5,175.5,169.5,169.5,340,0
2008-04-24,172.5,177,166.5,169.5,317,0
2008-04-25,175.5,175.5,159,163.5,284,0
2008-04-28,163.5,163.5,154.5,159,1080,0
2008-04-29,156,165,154.5,159,3240,0
2008-04-30,165,171,163.5,165,434,0
2008-05-01,162,165,159,159,161,0
2008-05-02,162,163.5,162,162,269,0
2008-05-05,159,162,157.5,159,2234,0
2008-05-06,156,162,151.5,156,422,0
2008-05-07,153,162,153,156,596,0
2008-05-08,165,166.5,154.5,163.5,2127,0
2008-05-09,168,169.5,159,166.5,1021,0
2008-05-12,171,171,162,163.5,378,0
2008-05-13,159,168,159,163.5,269,0
2008-05-14,165,171,159,162,601,0
2008-05-15,160.5,169.5,159,159,2522,0
2008-05-16,157.5,168,157.5,165,179,0
2008-05-19,168,172.5,160.5,168,14005,0
2008-05-20,174,220.5,169.5,201,2031,0
2008-05-21,202.5,202.5,175.5,181.5,391,0
2008-05-22,180,181.5,177,180,519,0
2008-05-23,180,181.5,175.5,178.5,279,0
2008-05-27,178.5,192,178.5,189,528,0
2008-05-28,192,195,184.5,189,213,0
2008-05-29,192,193.5,183,184.5,172,0
2008-05-30,180,196.5,177,196.5,579,0
2008-06-02,187.5,187.5,177,183,211,0
2008-06-03,175.5,187.5,175.5,180,159,0
2008-06-04,175.5,192,175.5,187.5,533,0
2008-06-05,187.5,189,177,181.5,320,0
2008-06-06,183,193.5,177,178.5,248,0
2008-06-09,181.5,193.5,177.1,193.5,376,0
2008-06-10,189,193.5,187.5,193.5,185,0
2008-06-11,186,189,181.5,183,103,0
2008-06-12,183,183,174,175.5,222,0
2008-06-13,174,181.5,174,180,168,0
2008-06-16,183,184.5,177,183,181,0
2008-06-17,181.5,183.6,180,180,129,0
2008-06-18,180,180,172.5,175.5,348,0
2008-06-19,172.5,174,168,172.5,390,0
2008-06-20,168,171,168,168,456,0
2008-06-23,168,172.5,168,168,232,0
2008-06-24,168,193.5,168,171,340,0
2008-06-25,169.5,183,169.5,177,132,0
2008-06-26,177,183.3,177,180,190,0
2008-06-27,178.5,181.5,175.5,178.5,175,0
2008-06-30,175.5,195,169.5,195,718,0
2008-07-01,181.5,214.5,181.5,207,2751,0
2008-07-02,207,228,205.5,223.5,3643,0
2008-07-03,225,234,217.5,229.5,1470,0
2008-07-07,229.5,229.5,214.5,225,1476,0
2008-07-08,220.5,225,205.5,217.5,301,0
2008-07-09,214.5,237,199.5,205.5,336,0
2008-07-10,216,216,199.5,202.5,204,0
2008-07-11,195,199.5,184.5,193.5,512,0
2008-07-14,193.5,195,168,172.5,1406,0
2008-07-15,168,193.5,168,190.5,1062,0
2008-07-16,190.5,214.5,190.5,213,1254,0
2008-07-17,217.5,223.5,211.5,219,514,0
2008-07-18,220.5,222,202.5,222,377,0
2008-07-21,222,229.5,214.6,219,1415,0
2008-07-22,213,223.5,213,222,423,0
2008-07-23,210,229.5,195,202.5,2210,0
2008-07-24,205.5,225,202.5,223.5,894,0
2008-07-25,223.5,223.5,210,216,2023,0
2008-07-28,216,220.5,210,220.5,173,0
2008-07-29,216,222,192,204,498,0
2008-07-30,213,213,207,210,294,0
2008-07-31,196.5,211.5,196.5,201,1064,0
2008-08-01,204,210,202.5,205.5,656,0
2008-08-04,202.5,217.5,202.5,215.1,454,0
2008-08-05,210,234,207,220.5,2347,0
2008-08-06,216,225,214.5,219,153,0
2008-08-07,222,226.5,210,225,294,0
2008-08-08,223.5,226.5,217.5,223.5,517,0
2008-08-11,225,226.5,217.5,220.5,120,0
2008-08-12,217.5,225,214.5,220.5,496,0
2008-08-13,223.5,226.5,223.5,226.5,608,0
2008-08-14,226.5,226.5,222,225,473,0
2008-08-15,222,226.5,222,226.5,253,0
2008-08-18,231,231,217.5,223.5,297,0
2008-08-19,211.5,226.5,211.5,225,378,0
2008-08-20,223.5,226.5,223.5,226.5,323,0
2008-08-21,225,226.5,210,219,1579,0
2008-08-22,223.5,225,205.5,214.5,693,0
2008-08-25,201,223.5,201,222,1089,0
2008-08-26,217.5,222,202.5,204,2262,0
2008-08-27,45,49.2,34.5,37.5,142178,0
2008-08-28,39,40.5,28.7,31.3,66427,0
2008-08-29,31.5,33.8,26.9,28.5,37170,0
2008-09-02,28.5,29.8,21,27,50344,0
2008-09-03,28.5,30,24,28.5,27860,0
2008-09-04,28.5,28.6,25.6,27.1,8693,0
2008-09-05,28.5,28.5,24,25.5,10384,0
2008-09-08,26.2,26.9,21.3,22.5,15573,0
2008-09-09,22.5,24,16.7,19.1,21207,0
2008-09-10,19.4,21,17.3,20.8,6347,0
2008-09-11,16.5,19.5,16.5,18.4,8378,0
2008-09-12,18,18.6,16.9,17.3,5194,0
2008-09-15,18,19.4,15.9,18.3,11432,0
2008-09-16,18.7,21,18,20.2,10599,0
2008-09-17,21,26.2,21,24,21838,0
2008-09-18,26.7,27,22.5,22.5,8695,0
2008-09-19,26.2,26.2,22.5,22.5,10835,0
2008-09-22,22.5,24,21.2,23.3,4251,0
2008-09-23,22.5,24.8,22.5,23.3,3383,0
2008-09-24,23.7,24,21.8,23.8,5012,0
2008-09-25,23.7,24,22.5,22.5,4656,0
2008-09-26,22.5,22.5,20,21.2,4406,0
2008-09-29,19.5,22.5,17.6,17.6,2622,0
2008-09-30,18.3,19.5,18,18,2760,0
2008-10-01,19.4,19.4,18,18.4,2341,0
2008-10-02,19.5,22.4,19.5,22.4,2057,0
2008-10-03,22.5,22.6,19.5,21.9,3505,0
2008-10-06,23.3,23.3,18.9,20.4,1894,0
2008-10-07,21,21,18,19.5,3063,0
2008-10-08,18,19.4,16.7,16.7,2581,0
2008-10-09,16.7,19.4,16.7,18.1,1686,0
2008-10-10,18,19.5,16.7,16.8,2132,0
2008-10-13,19.5,21,18,21,3456,0
2008-10-14,21,21,18,19.5,2218,0
2008-10-15,20.2,20.8,18,18,2360,0
2008-10-16,18,23.7,18,21.7,3418,0
2008-10-17,22.5,24,19.5,22.5,3211,0
2008-10-20,24,25.5,19.5,19.5,7307,0
2008-10-21,19.5,20.9,18.1,18.8,2091,0
2008-10-22,19.5,19.5,18,18.4,2341,0
2008-10-23,19.5,19.5,16.5,16.5,1929,0
2008-10-24,17.3,18,16.8,17.8,902,0
2008-10-27,19.5,22.2,18,22.2,3255,0
2008-10-28,22.2,22.2,16.5,18.8,4085,0
2008-10-29,18.8,22.2,18.3,18.8,2015,0
2008-10-30,19.5,19.7,18,18,2557,0
2008-10-31,18,19.4,18,18.1,829,0
2008-11-03,19.4,21.7,18.1,21,4135,0
2008-11-04,22.2,22.2,19.9,21,1892,0
2008-11-05,21,26.1,20.3,21.8,10931,0
2008-11-06,22.5,22.5,18.8,19.8,3866,0
2008-11-07,21,21,18.7,19.1,1965,0
2008-11-10,20.8,20.8,18.6,19.5,2223,0
2008-11-11,19.5,19.5,16.7,16.7,3013,0
2008-11-12,16.5,18,15.7,17,2965,0
2008-11-13,15.3,17.8,15.3,15.3,1447,0
2008-11-14,15,16.5,13.5,15,4872,0
2008-11-17,15,15,10.6,12,3130,0
2008-11-18,13.5,13.5,10.2,10.5,3901,0
2008-11-19,9.2,11.9,9,9.4,2921,0
2008-11-20,10.2,10.5,9,9.8,7407,0
2008-11-21,10.5,11.9,9.7,9.7,1964,0
2008-11-24,10.5,11.9,9,10.5,1560,0
2008-11-25,10.5,11.8,9.2,9.4,1471,0
2008-11-26,11.9,11.9,10.5,10.5,1157,0
2008-11-28,11.9,12,10.5,10.6,353,0
2008-12-01,10.5,12,10.5,10.5,1183,0
2008-12-02,11.2,11.2,9.7,10.5,809,0
2008-12-03,10.5,12,9.7,9.7,1963,0
2008-12-04,9.7,12,9.7,11.2,1720,0
2008-12-05,11.9,11.9,9,9.7,3331,0
2008-12-08,9.7,10.5,9,10.5,1791,0
2008-12-09,10.5,10.5,8.4,9,2783,0
2008-12-10,9,9,8.2,9,5152,0
2008-12-11,8.4,9.7,8,9,2743,0
2008-12-12,8.1,9,8.1,8.2,1193,0
2008-12-15,9,9,6.8,7.3,4037,0
2008-12-16,7.5,8.9,6.8,7.5,3190,0
2008-12-17,7.5,21,7.5,19.5,37743,0
2008-12-18,28.5,52.5,22.5,22.5,181766,0
2008-12-19,26.8,29.7,15.2,19.2,45290,0
2008-12-22,18,19.5,15,15,14670,0
2008-12-23,18,19.2,16.5,18,8658,0
2008-12-24,18,18,15.7,15.9,2663,0
2008-12-26,16.1,16.5,14.9,15.5,2747,0
2008-12-29,15,21,15,19.2,13420,0
2008-12-30,19.5,29.8,18,23.8,27452,0
2008-12-31,22.5,24,18.8,21,11415,0
2009-01-02,22.2,22.2,18,19.5,4476,0
2009-01-05,19.5,19.5,18,19,10333,0
2009-01-06,19.5,21,18.2,19.7,5513,0
2009-01-07,20.2,21,18.8,20.6,3988,0
2009-01-08,20.2,21,18,18.3,8364,0
2009-01-09,19.5,25.4,18.1,21,17315,0
2009-01-12,21.7,34.4,20.3,31.2,40098,0
2009-01-13,38.3,42,24,25.8,106758,0
2009-01-14,27,27,21.2,23.5,16690,0
2009-01-15,23.8,27.7,21.2,27,9942,0
2009-01-16,27,29.8,25.5,27,8821,0
2009-01-20,28.2,28.5,24.2,25.5,7021,0
2009-01-21,24,25.5,22.5,22.9,6590,0
2009-01-22,22.5,29.6,22.5,25.5,11354,0
2009-01-23,25.5,25.5,22.5,24,8212,0
2009-01-26,24,27,23.3,24.2,3650,0
2009-01-27,26.2,26.2,24,25.5,5104,0
2009-01-28,25.5,27,25.5,25.5,4231,0
2009-01-29,26.8,31.5,25.5,29,15814,0
2009-01-30,31.5,35.2,29.2,30,18661,0
2009-02-02,30,31.5,25.7,28.5,10484,0
2009-02-03,30,32.9,18,22.7,40367,0
2009-02-04,23.3,23.3,20.2,20.2,12778,0
2009-02-05,20.2,20.3,16.7,17.1,16807,0
2009-02-06,17,20.2,17,20.2,9290,0
2009-02-09,20.2,21,18.8,19.9,2903,0
2009-02-10,18.9,20.2,18.9,19.8,2277,0
2009-02-11,19.5,19.5,18,18,1837,0
2009-02-12,18,19.5,18,18.4,2159,0
2009-02-13,18.8,19.5,18.3,18.3,1015,0
2009-02-17,18.8,18.8,15.2,16.5,3374,0
2009-02-18,16.5,16.5,15,16.5,1999,0
2009-02-19,15.2,16.4,13.5,14,2581,0
2009-02-20,14.3,14.3,12.2,12.3,4289,0
2009-02-23,14.9,15,12.2,13.5,823,0
2009-02-24,15,16.5,12.5,15,1336,0
2009-02-25,16.5,16.5,13.5,13.5,445,0
2009-02-26,13.5,15,13.5,15,623,0
2009-02-27,14.3,15,13,13.2,1259,0
2009-03-02,12.3,14.8,12,12,686,0
2009-03-03,15,15,12,12.2,382,0
2009-03-04,12,15,12,12.7,501,0
2009-03-05,14.1,14.1,12,13.5,772,0
2009-03-06,14.1,15,12,15,1510,0
2009-03-09,12.6,16.4,12.6,13.6,1049,0
2009-03-10,13.6,16.5,13.6,16.5,1122,0
2009-03-11,15,15,12,13.5,2808,0
2009-03-12,15,15.7,13.5,15,1172,0
2009-03-13,13.5,16.2,13.5,15,820,0
2009-03-16,15,15,12.3,12.4,3336,0
2009-03-17,13.5,14.4,12.3,14.3,1469,0
2009-03-18,13.5,13.5,12.2,12.9,1175,0
2009-03-19,12.5,15,12.5,13.6,1742,0
2009-03-20,14.9,14.9,12.8,14.1,624,0
2009-03-23,14.7,14.7,12.9,13,484,0
2009-03-24,13.5,21,13.5,19.5,14377,0
2009-03-25,20.8,22.3,15.2,17.9,11415,0
2009-03-26,18,22.1,18,18.8,9529,0
2009-03-27,21,22.4,16.7,20.8,5731,0
2009-03-30,17.3,20.8,16.5,18,2473,0
2009-03-31,17.3,23.7,15.9,19.5,13256,0
2009-04-01,19.5,28.4,18,24,27109,0
2009-04-02,27,27,21.7,22.5,6587,0
2009-04-03,24,24.3,20.4,21,4210,0
2009-04-06,19.6,21,18,19.5,5287,0
2009-04-07,20.2,25.5,19.8,21,9074,0
2009-04-08,24,24,20.3,21,3992,0
2009-04-09,21,22.2,19.9,21,2008,0
2009-04-13,22.3,22.3,20.1,22.3,1891,0
2009-04-14,22.5,25.5,18.8,19.5,12375,0
2009-04-15,20.7,22.5,19.5,20.5,5450,0
2009-04-16,22.5,22.5,19.5,21.7,2665,0
2009-04-17,22.4,22.4,19.5,20,2841,0
2009-04-20,20.7,22,19.5,20,2538,0
2009-04-21,19.5,20.6,18.4,19.5,2331,0
2009-04-22,20.6,20.7,19.1,19.5,2379,0
2009-04-23,20.2,24,20.2,23.3,8451,0
2009-04-24,23.5,27,21.7,24.9,25043,0
2009-04-27,25,26.2,22.2,22.9,6002,0
2009-04-28,24.7,25,22.5,23.8,3572,0
2009-04-29,24.8,24.8,21.6,22.5,6355,0
2009-04-30,24.4,27.1,20.3,22.5,9882,0
2009-05-01,23.4,27,22.5,25.5,9976,0
2009-05-04,25.5,30,24.9,27,14105,0
2009-05-05,30,30,25,28.5,13528,0
2009-05-06,30,53.9,29.2,44.9,131541,0
2009-05-07,60,78,60,61.3,106872,0
2009-05-08,75,75,46.5,48,50307,0
2009-05-11,64.5,66,52.5,55.5,28513,0
2009-05-12,61.5,64.5,49.5,54,32783,0
2009-05-13,54,54.2,40.5,42,31307,0
2009-05-14,42,42,34.6,37.5,21499,0
2009-05-15,37.5,51,36,45,25565,0
2009-05-18,47.9,49.5,40.5,42,13130,0
2009-05-19,40.5,43.5,37.5,40.5,8522,0
2009-05-20,41.7,44.8,40.5,40.5,4549,0
2009-05-21,40.5,42.1,40.5,42,3993,0
2009-05-22,42,44.2,40.5,40.5,5221,0
2009-05-26,42.8,43.3,40.5,40.7,4648,0
2009-05-27,42,42,33,37.5,8946,0
2009-05-28,39.8,40.1,34.5,39,10429,0
2009-05-29,37.5,39,36,36.7,5711,0
2009-06-01,37.5,39,36.2,37.5,7405,0
2009-06-02,36,52.5,36,49.5,56179,0
2009-06-03,52.5,61.5,51,52.7,51194,0
2009-06-04,54,57.3,46.5,51,28072,0
2009-06-05,49.7,52.5,45,50.8,16380,0
2009-06-08,51,51,46.5,50,8013,0
2009-06-09,48,61.5,48,59,35354,0
2009-06-10,60,67.5,54,55.5,30252,0
2009-06-11,57,58.5,51,52.1,12030,0
2009-06-12,52.5,52.5,48.1,49.9,8321,0
2009-06-15,54,54,50,52.5,8355,0
2009-06-16,52.5,55.4,49.6,52.4,5726,0
2009-06-17,52.5,52.5,47,47.9,5977,0
2009-06-18,47.7,49.5,46.7,49.5,2782,0
2009-06-19,51,52.4,48,49.5,2890,0
2009-06-22,51,51.9,48,48,4170,0
2009-06-23,48,48.8,42,43.5,5956,0
2009-06-24,45,45,42,42,2899,0
2009-06-25,43.5,44.9,42,43.5,2018,0
2009-06-26,42.6,45,42,42,4456,0
2009-06-29,42,55.5,42,54,23949,0
2009-06-30,64.5,81,61.5,71.2,88287,0
2009-07-01,63,67.2,56.2,57.6,30990,0
2009-07-02,57,57.8,51,55.5,18013,0
2009-07-06,57,58.5,53.4,56.4,8468,0
2009-07-07,57.8,68.3,54.4,63.2,58229,0
2009-07-08,27.1,39,27,28.5,158557,0
2009-07-09,30,32.7,25.5,28.5,36701,0
2009-07-10,27,28.1,24.8,24.8,13130,0
2009-07-13,27,27,22.5,25.5,24913,0
2009-07-14,27,27,22.8,24.9,15579,0
2009-07-15,24,26.2,24,24.9,8980,0
2009-07-16,26.7,26.7,23.5,25.1,13122,0
2009-07-17,25.5,25.5,24,25.5,5380,0
2009-07-20,25.5,26.7,24.2,25.6,9489,0
2009-07-21,25.7,27,25.4,26,4384,0
2009-07-22,25.5,27,25.4,27,3820,0
2009-07-23,27,34.5,26,30,38145,0
2009-07-24,31.5,32.8,29,30.1,23297,0
2009-07-27,30,31.1,27.2,28.2,14919,0
2009-07-28,28.5,31.3,28.5,30,10516,0
2009-07-29,30,30.4,28.7,28.7,5982,0
2009-07-30,30,31.1,28.5,28.7,12857,0
2009-07-31,28.5,29.7,27.1,28.2,7387,0
2009-08-03,28.5,28.5,27.3,27.7,3689,0
2009-08-04,27.1,28.5,27.1,27.8,6587,0
2009-08-05,27.7,28.5,27.5,28.5,4546,0
2009-08-06,28.5,29.2,27.1,28.3,4396,0
2009-08-07,28.5,29.2,27.5,29.2,5218,0
2009-08-10,30,31.5,28.5,29.1,13645,0
2009-08-11,30,30,27,27,12884,0
2009-08-12,27,28.3,25.6,27,10327,0
2009-08-13,27.7,32.3,27,30,25598,0
2009-08-14,30,30.9,25.5,27.7,23549,0
2009-08-17,26.2,27,25.5,26.1,7915,0
2009-08-18,25.5,26.8,24.8,25,6869,0
2009-08-19,25.5,25.5,24.2,24.9,4433,0
2009-08-20,24,24.8,22.5,22.7,17813,0
2009-08-21,22.7,24.6,22.7,24,4963,0
2009-08-24,25.4,25.4,23.3,24.3,5208,0
2009-08-25,25.4,25.9,24,24.7,14662,0
2009-08-26,26.9,29.7,24.2,25.5,31880,0
2009-08-27,36,36,26.2,29.2,92166,0
2009-08-28,28.5,30.8,27.5,29.2,17300,0
2009-08-31,29.2,30,27.7,27.8,7194,0
2009-09-01,28.5,29.2,27,27,6732,0
2009-09-02,27,27.7,25.7,26.2,5710,0
2009-09-03,28.5,29.2,26.7,27.1,3806,0
2009-09-04,27,27.4,26.1,26.1,2864,0
2009-09-08,27,27,25.6,26.1,5311,0
2009-09-09,26.2,30,25.8,28.5,10446,0
2009-09-10,29.2,30.6,26.3,28,12396,0
2009-09-11,29.2,29.2,26.5,28.5,7290,0
2009-09-14,29.2,29.2,27.3,28.5,3462,0
2009-09-15,28.5,28.5,27.3,28.5,4845,0
2009-09-16,28.5,28.5,27.3,28.5,4379,0
2009-09-17,28.5,29.2,27.3,28.5,10081,0
2009-09-18,28.5,28.9,27.4,28.4,4593,0
2009-09-21,28.5,28.9,27.5,28.5,3583,0
2009-09-22,28.5,29.2,27.8,28.5,4991,0
2009-09-23,27.3,28.5,27,27.1,11830,0
2009-09-24,27.2,28.3,27,27,8040,0
2009-09-25,27,27.6,27,27,5854,0
2009-09-28,27.7,27.7,26.2,27,3748,0
2009-09-29,27,27.3,26.1,26.5,4569,0
2009-09-30,26.5,27,24.8,26.4,7902,0
2009-10-01,25.5,25.5,24.5,25.5,3450,0
2009-10-02,24,25.4,24,24,3236,0
2009-10-05,25.2,25.2,24,24.3,2501,0
2009-10-06,25.5,26.2,24,24.2,3533,0
2009-10-07,24.2,25.9,24,24,4022,0
2009-10-08,24,25.3,24,24,3077,0
2009-10-09,24,24.9,24,24.2,2385,0
2009-10-12,24.2,25,23.3,23.4,5872,0
2009-10-13,24,24,21.8,23,7838,0
2009-10-14,27.1,35.2,25.7,25.8,167354,0
2009-10-15,27.8,29.2,27,28.2,41124,0
2009-10-16,29.9,29.9,26.4,26.4,17043,0
2009-10-19,27,29.1,24.2,24.8,24057,0
2009-10-20,24.9,26.4,23.3,24,10859,0
2009-10-21,24,24.3,23.3,23.3,9487,0
2009-10-22,23.3,24,23.3,23.3,6544,0
2009-10-23,23.8,23.8,22.5,23.8,5643,0
2009-10-26,23.4,23.4,19.5,20.2,10222,0
2009-10-27,20.2,21,19.5,20.2,4849,0
2009-10-28,19.5,21,18,18,5868,0
2009-10-29,19.4,22.5,19.4,21,9042,0
2009-10-30,22.5,22.5,19.5,19.7,1719,0
2009-11-02,21.7,21.7,18.2,19,8656,0
2009-11-03,18.8,20.5,18.8,19.1,1676,0
2009-11-04,19.5,20,18.8,18.8,3054,0
2009-11-05,18.8,21,18.8,20.6,3036,0
2009-11-06,19.9,21.2,19.8,21,2714,0
2009-11-09,20.6,22.5,20.6,21,4814,0
2009-11-10,20.2,22.5,19.2,19.2,5282,0
2009-11-11,20.8,22.5,20.8,22.5,6705,0
2009-11-12,22.5,22.5,18.8,21.6,11389,0
2009-11-13,19.8,25.5,19.8,25.1,21018,0
2009-11-16,25.5,27.7,24.1,27,14159,0
2009-11-17,27.7,27.7,23.3,23.3,7449,0
2009-11-18,22.5,24,21.6,24,6556,0
2009-11-19,24,27,21.6,25.5,5861,0
2009-11-20,26.7,26.7,22.6,25.5,6616,0
2009-11-23,28.3,32.1,26.3,29.4,35759,0
2009-11-24,39.9,51,36,38.7,331249,0
2009-11-25,40.5,41.8,33.1,33.3,74531,0
2009-11-27,33,33,30,31.7,16075,0
2009-11-30,33.3,39,32.3,36,35960,0
2009-12-01,36,38.7,33.5,33.8,20218,0
2009-12-02,33.8,34.5,31.2,32.1,24807,0
2009-12-03,30,35.2,30,33,15027,0
2009-12-04,34.5,36.6,34.5,36,13007,0
2009-12-07,36.7,40.5,35.4,39.3,37474,0
2009-12-08,40.5,42,38.8,40.5,29854,0
2009-12-09,42,42,36,36,20984,0
2009-12-10,36.1,43.2,36.1,43.2,27699,0
2009-12-11,51.7,59.2,45,47.7,165561,0
2009-12-14,47.2,65.8,46.8,60,163111,0
2009-12-15,69,76.3,48,50.7,171355,0
2009-12-16,48,51.9,43.6,47.2,72845,0
2009-12-17,48,57,45.3,51.7,47436,0
2009-12-18,58.5,61.1,52.6,57,55027,0
2009-12-21,60,60,52.6,53,25692,0
2009-12-22,51.7,55.5,46.5,48,32248,0
2009-12-23,48,51.3,46.8,48,21621,0
2009-12-24,48.8,50.9,47.4,47.5,4527,0
2009-12-28,48,48,40.5,45,35856,0
2009-12-29,42,49.3,42,46.6,26745,0
2009-12-30,46.5,46.5,43.5,44.7,8881,0
2009-12-31,45,46.5,41.6,42.8,15826,0
2010-01-04,44.9,44.9,42,42.5,10866,0
2010-01-05,43.5,45,39.4,41,14674,0
2010-01-06,40.5,44.2,40.5,40.9,12328,0
2010-01-07,43.5,48.6,40.5,48,27628,0
2010-01-08,48,68.7,44.7,58.5,151212,0
2010-01-11,58.5,63,51.2,59.9,66630,0
2010-01-12,57,114,54.2,111,425796,0
2010-01-13,108.8,125.8,84,85.5,283624,0
2010-01-14,81,94.5,81,84.4,75107,0
2010-01-15,94.5,94.5,79.6,82.8,45098,0
2010-01-19,85.5,116.7,77.9,109.5,249577,0
2010-01-20,100.5,108,91.5,93,109792,0
2010-01-21,97.5,97.5,84.2,89.5,47055,0
2010-01-22,84.3,100.5,78.2,87,57133,0
2010-01-25,89.9,106.5,84.5,95.3,116459,0
2010-01-26,97.5,105,92.2,94.2,65297,0
2010-01-27,94.5,94.8,87,91.4,41824,0
2010-01-28,78,95.7,78,87,29400,0
2010-01-29,79.2,83.2,75,78,34940,0
2010-02-01,78,93.7,76.8,85.5,53345,0
2010-02-02,87,89.3,79.5,79.5,31173,0
2010-02-03,85.5,85.5,79.8,81,15739,0
2010-02-04,79.6,81,73.5,73.8,24160,0
2010-02-05,75,76.5,67.7,69.9,25604,0
2010-02-08,71.3,84.7,67.9,73,39180,0
2010-02-09,76.5,78,72.8,72.9,11779,0
2010-02-10,72,76.4,69,71.9,10539,0
2010-02-11,69,72,64.5,67.6,10879,0
2010-02-12,67.5,74.6,66.7,73.5,14078,0
2010-02-16,73.5,78.4,72,73.5,14645,0
2010-02-17,75,76.5,69,70.7,10357,0
2010-02-18,69.1,76.4,69.1,71.3,16859,0
2010-02-19,73.5,77.2,70.5,74.3,24066,0
2010-02-22,78,83.6,75.4,77.1,42010,0
2010-02-23,77.9,78,72.4,75,17216,0
2010-02-24,75,76.3,72,72,7578,0
2010-02-25,72,74.6,69,70.3,8868,0
2010-02-26,73.5,73.5,68.6,68.6,11134,0
2010-03-01,68.3,68.8,64.5,67,22032,0
2010-03-02,66,68.8,64.5,64.5,12311,0
2010-03-03,64.5,69,64.5,65.6,9502,0
2010-03-04,65.3,69,64.8,65.2,13949,0
2010-03-05,64.6,70.4,64.5,65,19724,0
2010-03-08,66,69,65,67.5,29004,0
2010-03-09,69,80.7,67.6,74.2,60502,0
2010-03-10,75.8,75.8,69.4,75.6,22139,0
2010-03-11,75,76.4,72,72.3,9323,0
2010-03-12,75,75,72,72.3,9617,0
2010-03-15,70.5,73.4,69.8,71.8,10636,0
2010-03-16,71.2,73.3,71.2,71.6,7788,0
2010-03-17,72,82.1,70.5,73.5,58861,0
2010-03-18,72,72.3,67.7,70.7,24666,0
2010-03-19,71.7,72,66.7,72,14990,0
2010-03-22,69,69.7,65.3,66,21619,0
2010-03-23,66,73.3,63,69,50590,0
2010-03-24,69.7,69.7,64.5,64.8,19605,0
2010-03-25,65.3,67.4,64.5,64.5,13605,0
2010-03-26,64.5,66.7,63,64.5,16470,0
2010-03-29,64.6,77.2,64.6,69,90870,0
2010-03-30,69,70.5,66,66,17424,0
2010-03-31,67.5,71.8,66.3,69,17966,0
2010-04-01,67.4,70,66,67.5,28830,0
2010-04-05,70.5,71.6,66.7,67.5,14058,0
2010-04-06,67.5,70.2,67.5,67.7,10521,0
2010-04-07,67.8,67.8,66.2,67.5,14603,0
2010-04-08,66,67.5,66,66,17918,0
2010-04-09,67.5,69.7,66,66.3,28980,0
2010-04-12,67.5,68.7,65.3,67.2,14663,0
2010-04-13,66,73.3,65.5,66.4,40868,0
2010-04-14,67.5,69,66.4,66.7,12587,0
2010-04-15,67.5,69,66,66.3,9932,0
2010-04-16,66.6,68.3,66,67.6,8390,0
2010-04-19,67.5,67.5,66,67.5,6760,0
2010-04-20,67.4,70,66.4,69,14125,0
2010-04-21,70.4,70.5,66.7,67.1,11066,0
2010-04-22,66.4,68.1,64.7,66.3,14476,0
2010-04-23,69,69,65.4,65.4,13144,0
2010-04-26,65.3,65.4,60,60,47038,0
2010-04-27,92.8,93,75,75,193606,0
2010-04-28,79.3,80.3,69.8,71.6,48183,0
2010-04-29,81,81,73.7,75.1,36539,0
2010-04-30,75.3,76.5,70.5,71.8,20081,0
2010-05-03,71.2,72,67.5,67.5,18539,0
2010-05-04,66.1,69,64.5,65.6,21367,0
2010-05-05,63,64.5,60.8,62.8,24473,0
2010-05-06,68.8,69,60,61.5,25197,0
2010-05-07,63,63,57,60,19856,0
2010-05-10,63,64.5,60.3,61.2,12199,0
2010-05-11,63.3,68.2,62,64.1,31297,0
2010-05-12,65.3,65.7,62.2,63.8,12427,0
2010-05-13,65.7,68.3,64.8,64.8,16001,0
2010-05-14,63,65.8,60.2,61.1,20650,0
2010-05-17,62.6,62.6,58.8,60,19154,0
2010-05-18,66,66,60.2,61.5,12452,0
2010-05-19,60.2,61.3,58.5,59.2,14377,0
2010-05-20,58.5,58.5,54.2,54.3,16545,0
2010-05-21,54.3,57.3,51,55.9,11439,0
2010-05-24,58.5,59.2,54.9,56.6,6086,0
2010-05-25,52.5,53.8,51.4,52.2,11953,0
2010-05-26,54.6,54.7,50.3,50.3,8063,0
2010-05-27,54,54,52.5,52.5,6015,0
2010-05-28,53.4,53.4,51.4,52.7,4008,0
2010-06-01,54.7,54.7,52.5,52.5,3582,0
2010-06-02,51.2,52.1,50.3,50.4,5248,0
2010-06-03,49.6,52.5,46.5,46.8,8613,0
2010-06-04,48,52.3,48,50.7,7803,0
2010-06-07,51,51,46.5,47,7228,0
2010-06-08,48.8,48.8,42.8,43.5,8816,0
2010-06-09,43.7,45,37.5,39.7,5527,0
2010-06-10,42,52.5,39.8,49.5,16132,0
2010-06-11,45.3,49.3,45,46.3,8482,0
2010-06-14,47.2,49.5,42,43.5,7655,0
2010-06-15,46.5,52.5,45,47.2,20766,0
2010-06-16,49.3,49.8,45.8,46.3,6553,0
2010-06-17,46.5,48.3,45,47.7,9572,0
2010-06-18,34.5,42,33.1,33.8,68840,0
2010-06-21,37.8,37.8,30.5,32.4,5638,0
2010-06-22,31,34.8,30,30.3,10178,0
2010-06-23,31,31,25.2,27.9,37113,0
2010-06-24,29,29,25.7,25.9,20310,0
2010-06-25,26,27.4,24,24.1,20964,0
2010-06-28,25.1,25.1,22.6,23.3,13068,0
2010-06-29,22.5,23,21.2,21.5,30792,0
2010-06-30,21.5,22.3,21,21,12292,0
2010-07-01,21,21,20,20,13272,0
2010-07-02,20,23.6,20,22,10190,0
2010-07-06,23.3,38.8,23,38.3,210330,0
2010-07-07,35.1,36.8,29,32,132779,0
2010-07-08,30.6,33.3,30.6,31.5,27487,0
2010-07-09,30.4,32.1,29.1,30.3,33942,0
2010-07-12,29.5,31.8,29.5,31.3,18873,0
2010-07-13,30.5,38.5,30.5,35,29571,0
2010-07-14,35,35.5,33.2,34.1,18216,0
2010-07-15,34.4,34.5,32,33.5,7889,0
2010-07-16,32.7,33.5,32,32.3,6546,0
2010-07-19,32.1,36,32.1,32.6,10689,0
2010-07-20,32.2,34.4,30.3,31.5,4299,0
2010-07-21,30.1,34,29.7,30.4,5215,0
2010-07-22,33.8,33.8,30.8,31.2,3999,0
2010-07-23,32,32,30.8,31.6,3319,0
2010-07-26,30.9,32,30.8,31.2,5138,0
2010-07-27,32.5,32.8,31,31,8042,0
2010-07-28,31.1,32.4,30.3,31.5,8738,0
2010-07-29,30.5,31.9,30,30.6,10849,0
2010-07-30,30,33,30,33,7631,0
2010-08-02,33,33.5,30.6,31.6,7891,0
2010-08-03,31.7,32,30,31.1,6898,0
2010-08-04,31,31.2,30.4,30.6,4501,0
2010-08-05,30.6,30.9,30.1,30.3,3443,0
2010-08-06,30.2,30.9,29.6,30.1,3776,0
2010-08-09,29.6,29.9,29.2,29.2,4269,0
2010-08-10,28.5,29,27.2,28.4,13677,0
2010-08-11,28,29.5,26.8,26.8,5739,0
2010-08-12,28.8,28.8,26.7,27.5,2911,0
2010-08-13,26.7,27.5,24.7,26.5,9376,0
2010-08-16,25.9,26,24.5,24.5,5457,0
2010-08-17,24.5,25.6,24,24.5,5614,0
2010-08-18,24.5,25.4,24.4,24.9,3366,0
2010-08-19,24.4,24.5,23.5,23.6,5135,0
2010-08-20,23.2,23.5,22,22.2,8299,0
2010-08-23,22.6,23.5,21.6,21.7,4436,0
2010-08-24,21.7,22,19.9,20.1,12089,0
2010-08-25,19.8,21.3,19.8,20.9,6579,0
2010-08-26,21,21.5,19.9,20.1,10308,0
2010-08-27,21.1,21.2,20.2,20.7,4432,0
2010-08-30,20.3,21,20.3,20.7,2437,0
2010-08-31,20.7,21,19.6,19.6,6502,0
2010-09-01,20.9,20.9,19.3,19.6,9805,0
2010-09-02,20,20.7,19.5,20,4507,0
2010-09-03,20,20.5,20,20.2,3884,0
2010-09-07,19.9,20.5,19.6,20.2,4636,0
2010-09-08,20.4,20.5,20,20,2962,0
2010-09-09,20.2,20.3,20,20.2,3062,0
2010-09-10,20.5,27.5,20.2,25.7,40312,0
2010-09-13,25.5,25.5,22.5,23.8,19948,0
2010-09-14,24,27.3,24,25,5041,0
2010-09-15,26,26,24.1,25,3518,0
2010-09-16,26.5,26.5,24,25.1,8956,0
2010-09-17,25.3,25.3,23.5,23.5,11210,0
2010-09-20,23.2,24.9,21.5,21.5,17531,0
2010-09-21,21.4,27,21.4,24,29468,0
2010-09-22,24.6,24.8,22.6,23.3,9644,0
2010-09-23,23.3,23.5,22.4,22.6,4675,0
2010-09-24,22.5,22.9,22,22,4790,0
2010-09-27,22,23,22,22.4,2628,0
2010-09-28,23,23.2,20.5,21.8,14949,0
2010-09-29,17.5,17.8,16.6,17.7,104582,0
2010-09-30,18.1,18.2,17.2,17.3,32631,0
2010-10-01,17.3,17.9,17,17.4,14534,0
2010-10-04,17.4,17.6,17,17.2,11376,0
2010-10-05,17.5,17.5,17.1,17.1,13478,0
2010-10-06,17.2,17.4,16.1,16.1,17742,0
2010-10-07,17,17,16,16.5,17264,0
2010-10-08,17,17.5,16.5,16.7,11228,0
2010-10-11,16.9,17.7,16.7,17,17632,0
2010-10-12,17.6,17.6,16.9,16.9,6517,0
2010-10-13,16.9,17.3,16.9,17.1,10896,0
2010-10-14,17.2,17.2,16.9,17,13172,0
2010-10-15,17,17,16.1,16.4,8198,0
2010-10-18,16.5,18,16.1,17.1,16165,0
2010-10-19,17,17,16,16.2,8899,0
2010-10-20,16.2,16.7,16,16.4,13465,0
2010-10-21,16.6,16.8,16.2,16.6,6935,0
2010-10-22,16.5,17.4,16.3,17.2,12129,0
2010-10-25,17.5,17.5,16.8,16.9,15012,0
2010-10-26,17.4,17.7,16.9,17.4,12117,0
2010-10-27,17.3,17.9,17.3,17.9,8748,0
2010-10-28,17.9,17.9,17.4,17.5,18990,0
2010-10-29,18,18,17.5,17.7,8262,0
2010-11-01,18,18,16.8,17.2,12849,0
2010-11-02,17.2,17.4,17,17.4,3646,0
2010-11-03,17.4,17.6,17.2,17.4,4286,0
2010-11-04,17.4,17.7,17.2,17.4,5144,0
2010-11-05,17.4,17.9,16.8,17.7,6153,0
2010-11-08,17.5,20.8,17.4,18.6,34170,0
2010-11-09,18.4,19.4,17.6,18.7,17845,0
2010-11-10,18.9,20.8,18.9,20.5,23792,0
2010-11-11,20.5,21.4,19.3,21.1,25612,0
2010-11-12,21,21,20,20.9,14823,0
2010-11-15,21,27,20.6,22.6,279393,0
2010-11-16,23.7,23.8,20.5,21,81532,0
2010-11-17,21.1,22.9,20.5,21.7,38245,0
2010-11-18,21,23.5,21,22,34231,0
2010-11-19,22.2,29.8,21.7,27,227982,0
2010-11-22,28.7,41.2,28.2,33.5,762297,0
2010-11-23,33,36.6,31.7,33.3,205677,0
2010-11-24,34.5,36.4,33.5,35.2,89055,0
2010-11-26,35.5,40,34,38.6,91963,0
2010-11-29,39,42.5,37.5,39.8,191893,0
2010-11-30,39.5,40,33.2,34.5,123395,0
2010-12-01,37,37.4,34.2,35.2,73735,0
2010-12-02,35,37,34.1,35.4,36137,0
2010-12-03,35.1,35.7,33.6,34.4,45925,0
2010-12-06,34.3,34.3,31.6,31.8,57515,0
2010-12-07,31.9,32,28.9,30.8,92060,0
2010-12-08,30.8,33.3,29.3,31.5,44580,0
2010-12-09,31.8,33.3,30.5,33.1,37297,0
2010-12-10,33,34.9,32.8,34.1,54138,0
2010-12-13,34.4,36.7,33.7,33.9,51800,0
2010-12-14,36,36.2,33.7,34.5,43573,0
2010-12-15,34.5,34.5,32.3,33.7,35333,0
2010-12-16,32.7,35.2,32.7,34.2,15701,0
2010-12-17,33.8,34.6,33.5,34.6,19292,0
2010-12-20,34.8,35.5,33.6,34.5,28842,0
2010-12-21,34.2,34.6,33,34.3,27412,0
2010-12-22,34.5,38.9,33.1,38.4,149517,0
2010-12-23,41.5,43.4,38.8,39.5,264171,0
2010-12-27,39.9,40,35.3,36.1,89000,0
2010-12-28,36.4,36.7,34.8,36.1,31717,0
2010-12-29,37,37.8,35.3,35.7,22208,0
2010-12-30,37,37,34,35.3,45441,0
2010-12-31,35.4,35.4,34,34.7,16067,0
2011-01-03,34.9,37.5,34.3,37.2,64868,0
2011-01-04,37.1,40.7,35.5,36.4,166672,0
2011-01-05,36.1,36.6,34.9,35.4,33979,0
2011-01-06,36.2,36.5,34,35.4,35310,0
2011-01-07,35.6,35.6,34.4,35.3,39534,0
2011-01-10,35.8,38.6,34.7,38,83091,0
2011-01-11,38,38.9,36.7,38.3,40334,0
2011-01-12,38.9,39.5,36.9,36.9,55647,0
2011-01-13,39.4,39.4,36.1,38.2,42358,0
2011-01-14,38,41.1,37.4,39.5,127203,0
2011-01-18,40.5,44.8,39.3,42.1,209666,0
2011-01-19,42.6,42.7,39,39.3,107282,0
2011-01-20,39,39.3,36.5,37.9,55986,0
2011-01-21,38.3,39.8,36.9,39.1,49088,0
2011-01-24,39.1,40.8,38.1,39,23982,0
2011-01-25,39.2,40.4,37.8,38.6,48533,0
2011-01-26,39.9,39.9,38,38.5,34621,0
2011-01-27,38.3,39.2,37.1,38.5,38094,0
2011-01-28,38.4,39,37.5,38.7,35276,0
2011-01-31,38.6,41.8,38.1,38.9,75368,0
2011-02-01,38.3,39,38.2,38.8,22509,0
2011-02-02,38.8,39.7,37.8,39,16848,0
2011-02-03,39.2,40.8,38,39.5,31989,0
2011-02-04,39.5,40.3,38.8,39.7,29825,0
2011-02-07,39.6,41.2,39,40.6,42727,0
2011-02-08,41.3,42.7,40.1,41.1,91721,0
2011-02-09,41.1,41.3,40.1,40.2,22443,0
2011-02-10,40.2,41.6,39.3,40.3,48919,0
2011-02-11,40.3,41.5,39.7,40.8,39417,0
2011-02-14,41.5,43.3,40.5,41.2,93742,0
2011-02-15,41.3,41.3,40.1,40.4,35160,0
2011-02-16,40.7,40.7,39.2,40.7,43133,0
2011-02-17,42,42.5,40.6,41.8,80794,0
2011-02-18,42.4,44.7,41.6,43.9,124885,0
2011-02-22,45.8,52.9,45.3,49.9,537698,0
2011-02-23,50.9,53,47.7,52.2,248416,0
2011-02-24,52.2,55.9,50.7,52,259191,0
2011-02-25,53.5,53.5,49.3,51.3,88129,0
2011-02-28,52.3,55.1,51,53.6,89865,0
2011-03-01,55,56.5,51,51.2,99174,0
2011-03-02,51.5,53.2,50.6,51.6,47454,0
2011-03-03,51.6,53,50.9,51.1,43485,0
2011-03-04,50.9,52.5,50,51.9,41543,0
2011-03-07,52.9,52.9,50.4,51.1,53689,0
2011-03-08,52.5,52.5,46.3,52,90759,0
2011-03-09,51.7,52.5,50.2,50.2,51525,0
2011-03-10,49.8,52.4,49,50.6,67856,0
2011-03-11,49.5,50.8,46.7,48.9,116587,0
2011-03-14,46.5,47.9,44.4,45.1,85212,0
2011-03-15,43.1,47.4,41.5,47.3,82605,0
2011-03-16,47.6,48.4,43.7,43.8,61268,0
2011-03-17,44.9,46,44.5,45,23452,0
2011-03-18,45.3,46.9,45.2,45.9,20026,0
2011-03-21,46.5,46.5,44.2,44.5,24301,0
2011-03-22,43.7,44.3,41.2,43.1,72569,0
2011-03-23,44.5,44.6,42,42.6,34673,0
2011-03-24,42.1,44.5,41,43.2,31527,0
2011-03-25,43,44,42.5,42.6,20501,0
2011-03-28,43.8,44.4,41.8,42,23650,0
2011-03-29,43.4,48,42.1,45.6,105867,0
2011-03-30,45.2,45.8,42.1,42.4,49070,0
2011-03-31,42.5,42.5,41.2,41.9,54312,0
2011-04-01,42.8,44.4,42.5,44.2,35772,0
2011-04-04,43.3,45.7,42.9,44,22809,0
2011-04-05,43.8,45.5,43.4,45.2,19918,0
2011-04-06,45.5,46.8,44.8,46.2,19001,0
2011-04-07,46.5,47.9,45.8,45.9,27233,0
2011-04-08,46.2,46.5,42.8,43.5,39903,0
2011-04-11,43.9,45.6,42.6,44.8,32377,0
2011-04-12,44.9,46.5,43.8,46.2,22529,0
2011-04-13,46.5,50.8,45.9,49.6,73964,0
2011-04-14,49.8,50.5,48.1,50.5,33994,0
2011-04-15,51,51.7,50,50.2,35023,0
2011-04-18,50.1,51.7,49.5,50.1,43922,0
2011-04-19,50.7,52.8,50.1,52.2,75642,0
2011-04-20,53.5,53.5,51,52.1,42555,0
2011-04-21,52.1,54.7,52.1,54.6,51092,0
2011-04-25,54.8,55.8,54.2,55.3,55227,0
2011-04-26,56.1,59.5,55.7,57.7,105073,0
2011-04-27,57.8,57.9,55.1,55.8,40432,0
2011-04-28,55.6,57.4,54.5,56.7,34979,0
2011-04-29,56.4,58.5,55.7,56.1,20410,0
2011-05-02,57.5,57.6,53,53.7,35247,0
2011-05-03,53.7,55.3,52.7,55.1,25015,0
2011-05-04,54.9,55.7,53.1,55,17935,0
2011-05-05,55,56.5,53.5,55.8,28348,0
2011-05-06,56.5,56.5,53.5,54.8,13818,0
2011-05-09,55.4,58.8,54,58.8,55864,0
2011-05-10,58.8,60.8,57.4,59.2,57967,0
2011-05-11,59.8,61,56.7,58,44050,0
2011-05-12,58,58.7,55.5,58.3,24467,0
2011-05-13,59.5,59.5,55.2,56.1,26314,0
2011-05-16,56.1,56.5,52,52.5,51226,0
2011-05-17,50.7,53.9,48.6,53.6,60293,0
2011-05-18,53.5,53.5,51.5,52.9,32384,0
2011-05-19,53.8,54.2,50.5,51.4,23134,0
2011-05-20,51.1,51.6,50.1,51,21904,0
2011-05-23,50.4,51.3,49.7,51.1,22253,0
2011-05-24,51.1,52.5,50.2,50.7,29778,0
2011-05-25,50.5,51.6,50,50.1,15049,0
2011-05-26,50.2,51.5,50.2,51.1,20766,0
2011-05-27,51.1,51.3,50,50.6,12986,0
2011-05-31,50.8,51.9,50.2,51.6,18552,0
2011-06-01,51.6,51.7,49.3,49.9,26472,0
2011-06-02,49.6,51.5,49.2,50.2,23714,0
2011-06-03,49.7,50.5,49.3,49.6,15831,0
2011-06-06,49.4,50.5,48,48.2,25599,0
2011-06-07,48.2,49.8,47,49.8,18198,0
2011-06-08,49.8,49.8,47.5,47.5,16808,0
2011-06-09,47.9,48.1,46.2,46.3,14509,0
2011-06-10,46,46.6,43.5,44.2,29168,0
2011-06-13,44.5,47.1,43.1,45.6,14163,0
2011-06-14,45.6,47.8,44.4,46.6,14553,0
2011-06-15,46.1,50,46.1,50,21903,0
2011-06-16,51.3,53.1,50.4,51.8,21675,0
2011-06-17,52.3,52.3,50.3,50.4,16747,0
2011-06-20,50.4,50.6,48.9,50.4,10488,0
2011-06-21,50.4,52.6,50,51.7,15582,0
2011-06-22,51.8,52.5,51,51.5,11306,0
2011-06-23,51,52,49.4,51.8,12837,0
2011-06-24,51.7,52.6,50.2,52.6,11700,0
2011-06-27,52.5,53.7,49.4,50.9,34536,0
2011-06-28,50.8,51.6,50.1,50.7,14011,0
2011-06-29,49.6,49.6,45.3,47.8,45570,0
2011-06-30,47.7,48.2,46,47.9,13832,0
2011-07-01,48.2,49.8,47.6,49.1,8718,0
2011-07-05,47.7,49.6,47.7,48.2,14139,0
2011-07-06,48,49.1,47,48.3,8903,0
2011-07-07,48.7,50.8,48.3,49.8,16649,0
2011-07-08,50.1,50.1,48.8,49.2,11673,0
2011-07-11,48.9,49.7,46.2,49.3,13485,0
2011-07-12,49.2,50.3,46.3,48.8,5367,0
2011-07-13,48.9,49.8,48.3,49.3,14313,0
2011-07-14,49.3,49.7,48.3,48.9,8168,0
2011-07-15,48.7,49.4,48.1,49,7837,0
2011-07-18,49.3,49.5,48.2,48.5,8093,0
2011-07-19,48.8,50.5,48.8,49.8,7713,0
2011-07-20,50.8,51.3,49.5,50,9807,0
2011-07-21,49.8,50.5,49.4,50.2,15462,0
2011-07-22,50.3,51.8,49.9,51.1,12940,0
2011-07-25,50.1,50.8,48.7,48.9,16681,0
2011-07-26,49.1,49.4,48,48.5,13840,0
2011-07-27,48.5,48.8,47,47.4,11462,0
2011-07-28,47,47,45.1,45.3,10289,0
2011-07-29,45,45.5,42.7,45.5,24592,0
2011-08-01,46,47.8,45.8,46.4,7615,0
2011-08-02,45.5,47.4,45.1,46.1,5337,0
2011-08-03,46.1,46.9,43.5,43.7,22351,0
2011-08-04,42.8,46,36.9,43.5,48958,0
2011-08-05,43.5,43.5,37,37.5,24628,0
2011-08-08,36.1,37,32.5,32.5,30119,0
2011-08-09,33.5,36,32.5,34.8,20202,0
2011-08-10,35,40.3,33,39,27245,0
2011-08-11,39.7,44.2,39.6,41.6,35412,0
2011-08-12,41.9,45,40.7,42.7,18162,0
2011-08-15,44.8,44.8,41,41.7,22671,0
2011-08-16,41,42,38.6,39.2,36013,0
2011-08-17,39.6,40.9,37.7,39.5,9986,0
2011-08-18,40.1,44,38.9,42,58534,0
2011-08-19,41,42,39.8,39.9,16626,0
2011-08-22,40.3,41.9,37,37.2,21418,0
2011-08-23,38,39.9,37.5,39.7,24240,0
2011-08-24,40.3,40.6,38.9,40.4,16239,0
2011-08-25,41,41.2,39.5,40.1,10513,0
2011-08-26,40,43,39.1,42,15996,0
2011-08-29,43.9,45,42.8,44.1,13955,0
2011-08-30,44.5,44.5,43.2,44.3,9607,0
2011-08-31,44.5,49.9,44,47.9,68833,0
2011-09-01,48.9,49.9,47.9,49.6,32383,0
2011-09-02,50.2,50.2,45.1,47,29637,0
2011-09-06,46.1,47.4,44.4,45.1,14318,0
2011-09-07,46.4,47.9,45.5,46.5,18159,0
2011-09-08,45.9,46,44.3,44.9,12808,0
2011-09-09,44,44.2,42.3,43.3,10782,0
2011-09-12,42.6,42.8,41.9,42.3,9750,0
2011-09-13,42.3,45,42.3,43.6,12342,0
2011-09-14,43.7,44.1,42.4,42.6,8262,0
2011-09-15,42.4,44.4,42.1,43.7,9149,0
2011-09-16,43.7,44,38.9,41,28627,0
2011-09-19,41.4,41.4,38.8,40.9,12243,0
2011-09-20,41.4,42.1,40.9,41.3,15211,0
2011-09-21,41.6,43,41.5,42.7,13568,0
2011-09-22,40.1,42,39.7,40,16594,0
2011-09-23,40,41,39.3,39.7,10003,0
2011-09-26,39.2,39.9,36.9,37.3,21561,0
2011-09-27,37.1,40.4,37.1,38.7,25328,0
2011-09-28,38.5,39.5,37.5,38.5,9692,0
2011-09-29,38.5,39.8,37,37.2,7763,0
2011-09-30,37.9,37.9,35.5,35.8,13089,0
2011-10-03,35.7,36.4,33.3,33.7,20540,0
2011-10-04,33.7,35.5,32.3,35.2,19459,0
2011-10-05,35.2,36.9,35.2,36.1,5452,0
2011-10-06,36,40.3,36,39.3,20631,0
2011-10-07,40.6,40.6,38.7,39.4,11909,0
2011-10-10,40.9,41.2,40.2,40.8,4485,0
2011-10-11,40.1,41.1,39.8,40.1,7819,0
2011-10-12,39.5,40.4,39.5,39.8,6301,0
2011-10-13,39.5,40.5,38,40.3,12721,0
2011-10-14,40.3,41.2,40.1,41.2,11150,0
2011-10-17,40.8,43.4,40.8,43.1,12036,0
2011-10-18,43.1,43.1,41.3,41.7,9307,0
2011-10-19,42,43.7,41.5,42.1,11412,0
2011-10-20,40.9,44,40.9,43.2,8957,0
2011-10-21,43.5,45.3,43.5,45.2,18020,0
2011-10-24,45.2,46.4,44.8,46,28736,0
2011-10-25,46,46.3,41.3,42.1,25967,0
2011-10-26,43.2,43.2,41,42.1,10265,0
2011-10-27,43,45,42.4,44.7,14417,0
2011-10-28,44.1,45.6,43.7,45.2,15348,0
2011-10-31,44.3,44.9,43.1,43.1,11683,0
2011-11-01,41.6,43,40.1,41.9,7751,0
2011-11-02,43.1,43.2,41.6,41.8,8543,0
2011-11-03,41.9,42.7,41,42.3,9219,0
2011-11-04,43.2,43.2,41.8,42.1,6022,0
2011-11-07,41.5,42.3,40.7,41.8,7505,0
2011-11-08,42.3,44,42,43.9,13216,0
2011-11-09,43,43.8,42.1,42.8,7754,0
2011-11-10,42.7,45.3,42.3,44,11510,0
2011-11-11,43.5,44.9,43.3,44,7497,0
2011-11-14,43.6,44.8,43.2,43.3,5963,0
2011-11-15,43.3,44.9,42.5,43.7,12582,0
2011-11-16,43.2,46.5,43.2,45.4,16746,0
2011-11-17,45.1,46.2,43.3,45.3,12992,0
2011-11-18,45,45.7,43.7,44.5,10735,0
2011-11-21,44.6,44.9,42.7,42.7,16538,0
2011-11-22,42.2,42.2,41.2,41.5,8201,0
2011-11-23,41.7,42.1,40.7,41,10711,0
2011-11-25,40.9,43.1,40.4,40.7,5879,0
2011-11-28,41.7,42.7,40.7,41.3,8675,0
2011-11-29,41.5,41.8,40.4,40.9,6843,0
2011-11-30,42.1,44.9,41.8,44.1,16840,0
2011-12-01,44.1,48.4,44.1,47.6,28864,0
2011-12-02,48,52,48,49.4,35316,0
2011-12-05,50,51.4,49.3,50.2,12172,0
2011-12-06,50.4,50.5,48.1,50,15267,0
2011-12-07,49.7,52.5,48.4,52.4,22403,0
2011-12-08,54,54,52.1,52.8,27110,0
2011-12-09,51.9,54.7,51.9,53.4,14514,0
2011-12-12,53,54.4,51.9,53.7,10890,0
2011-12-13,53.4,54,50.2,51.2,9854,0
2011-12-14,50.9,51.3,49.1,49.5,12355,0
2011-12-15,49.8,50.5,48,48.3,16004,0
2011-12-16,48,50.3,48,49.3,9673,0
2011-12-19,49.5,51.3,46.9,48.5,17153,0
2011-12-20,48.9,49.8,48.5,49.3,10191,0
2011-12-21,48,52.4,48,52.1,24087,0
2011-12-22,51.8,54.6,51.8,54.1,17256,0
2011-12-23,54.1,56.4,53.4,55.8,30513,0
2011-12-27,56,56.8,51.5,52.5,30691,0
2011-12-28,52.7,52.7,50.6,51.5,12440,0
2011-12-29,52,53.2,50,51.6,14892,0
2011-12-30,50.3,53.5,49.3,51.6,15048,0
2012-01-03,50,52.5,49,51.3,21793,0
2012-01-04,50.9,52,50.6,51.2,21666,0
2012-01-05,51.2,54.9,50.8,54.3,17393,0
2012-01-06,54.3,55.6,53.2,53.8,17620,0
2012-01-09,53,59.4,51.8,56.6,91376,0
2012-01-10,57.1,57.5,52.2,53.2,65106,0
2012-01-11,53.5,55,52,52.6,43509,0
2012-01-12,52,52.4,48.7,50.7,54689,0
2012-01-13,50.7,51.3,49.1,51.3,22612,0
2012-01-17,51.4,51.7,49.9,50.2,24361,0
2012-01-18,50.4,50.6,48.7,50.5,28700,0
2012-01-19,50.2,52.3,50.2,51.9,32706,0
2012-01-20,51.4,52.3,51.4,51.5,14454,0
2012-01-23,51.9,52,51.4,51.5,18219,0
2012-01-24,51.5,51.6,50.4,50.9,32966,0
2012-01-25,51.2,51.5,50.8,51.2,14792,0
2012-01-26,52.3,52.3,50.1,50.8,14639,0
2012-01-27,50.6,51.2,50.3,50.9,5219,0
2012-01-30,50.6,51.1,49.1,49.8,18250,0
2012-01-31,49.6,50.9,49.5,50.9,10674,0
2012-02-01,51.1,51.3,50,51.2,8539,0
2012-02-02,51.2,51.5,49.9,50.2,9836,0
2012-02-03,50,50.5,49.5,50.5,9294,0
2012-02-06,50.2,50.6,49.2,49.8,17239,0
2012-02-07,49.8,50.4,48.5,49.5,18739,0
2012-02-08,49.2,49.5,46.1,46.6,24953,0
2012-02-09,39.4,39.4,36.6,37.8,232798,0
2012-02-10,37.7,37.7,36.2,36.5,92718,0
2012-02-13,37.5,37.5,35.1,35.8,96995,0
2012-02-14,35.8,35.9,33.9,34.2,68364,0
2012-02-15,34.4,37.3,34.4,35.5,118113,0
2012-02-16,36.4,37.2,36,36.8,103328,0
2012-02-17,37,37.8,36.5,36.6,40745,0
2012-02-21,36.6,37,34.3,34.3,58895,0
2012-02-22,34.8,35.3,34,34.6,21322,0
2012-02-23,34.5,34.6,32.7,34.4,25495,0
2012-02-24,34.1,35.9,34,35.6,40094,0
2012-02-27,35.4,36.3,35.2,35.9,20604,0
2012-02-28,35.8,36,34.5,34.6,22778,0
2012-02-29,34.7,35.1,33.6,34.2,24610,0
2012-03-01,34.3,34.8,33.7,34,14604,0
2012-03-02,34.3,34.9,33.1,33.8,18832,0
2012-03-05,33.9,34.6,32.1,32.3,34639,0
2012-03-06,32.3,32.3,30.7,31.2,31788,0
2012-03-07,31.4,33.4,31.3,32.2,18285,0
2012-03-08,32.4,33.8,30.9,32.1,20929,0
2012-03-09,32.8,35.3,31.9,34.1,39548,0
2012-03-12,34.7,35.2,33.7,34.6,32477,0
2012-03-13,35.7,36.7,33.7,34.8,22565,0
2012-03-14,34.5,35.3,33,33.4,24591,0
2012-03-15,33.7,33.7,32.5,33.3,12148,0
2012-03-16,32.9,32.9,31.9,32,20510,0
2012-03-19,32.1,32.9,30.9,32.2,16161,0
2012-03-20,31.7,32.1,31,31.4,17862,0
2012-03-21,31.2,31.8,29.3,29.4,40898,0
2012-03-22,30,30.5,29.2,29.4,36105,0
2012-03-23,29.7,30,28.6,29.3,30039,0
2012-03-26,30.1,30.1,28.9,29.1,20578,0
2012-03-27,29.1,29.2,26.9,27.2,35497,0
2012-03-28,27.4,27.4,26,26.9,51242,0
2012-03-29,26.6,27.7,26.1,26.4,23581,0
2012-03-30,26.4,28.4,25.7,28.2,33874,0
2012-04-02,28.4,28.4,26.6,27.3,20225,0
2012-04-03,27.2,28.5,27.1,28.3,15495,0
2012-04-04,28.4,29.1,26.7,28.7,32450,0
2012-04-05,28.7,30,28.7,28.9,23170,0
2012-04-09,28.8,29.8,28.7,28.7,22703,0
2012-04-10,29,29.5,28.5,28.5,27014,0
2012-04-11,28.8,29,28.5,28.5,15134,0
2012-04-12,28.5,29.3,28.5,29.1,12427,0
2012-04-13,28.9,29.3,28.5,28.5,15762,0
2012-04-16,28.8,29,28.5,28.9,15379,0
2012-04-17,29.3,30.8,28.8,30.5,31406,0
2012-04-18,30.6,30.8,29.5,29.5,24438,0
2012-04-19,29.4,29.9,28.9,28.9,15141,0
2012-04-20,29.3,29.4,28.4,28.7,19436,0
2012-04-23,28.7,29.4,28.6,29.1,12299,0
2012-04-24,29,29,28,28.1,17390,0
2012-04-25,28.5,29.3,27.6,27.6,14361,0
2012-04-26,28,28.5,26.5,27.4,20918,0
2012-04-27,27.6,27.6,26.5,27.6,19607,0
2012-04-30,27.2,27.5,26.9,27.214,9229,0
2012-05-01,27.2,27.7,27.1,27.2,6483,0
2012-05-02,27.2,27.8,26.9,26.9,15229,0
2012-05-03,27.1,27.3,25.6,25.7,12018,0
2012-05-04,25.5,26.9,23.4,26.7,27866,0
2012-05-07,26.9,27.8,26,27.4,13779,0
2012-05-08,27.5,28.3,26.8,27.8,18920,0
2012-05-09,27.8,28.6,26.7,27,12362,0
2012-05-10,27.1,28.9,26.4,27.7,15130,0
2012-05-11,27.7,28.9,27,27.3,22937,0
2012-05-14,27.2,27.4,26.7,27,12024,0
2012-05-15,26.8,27.4,26.4,27.2,9176,0
2012-05-16,27,27.5,25.5,26.3,14274,0
2012-05-17,26.8,27,25.8,26.1,7318,0
2012-05-18,26.1,27.2,24.3,24.7,17086,0
2012-05-21,24.6,26.6,24.3,26.5,15109,0
2012-05-22,26.5,28.5,26.2,27.4,14948,0
2012-05-23,27.5,28,27.2,27.8,5751,0
2012-05-24,28,28,27.2,27.5,4858,0
2012-05-25,27.5,27.9,26.5,27,19646,0
2012-05-29,27.2,27.7,26.4,27,14499,0
2012-05-30,26.6,26.6,26,26.1,3760,0
2012-05-31,26.3,26.6,25.6,26.3,5531,0
2012-06-01,25.6,26.4,25.6,26,8351,0
2012-06-04,26.3,27,25.8,26.3,7314,0
2012-06-05,26.6,26.6,24.6,24.9,21953,0
2012-06-06,25,26.5,22.5,26.1,43150,0
2012-06-07,26.2,26.6,24.9,25.2,10656,0
2012-06-08,24.8,25.7,24.6,25.4,6649,0
2012-06-11,25.6,27.3,25.6,26.7,12510,0
2012-06-12,27.7,31.8,26.8,30.9,41909,0
2012-06-13,31.1,32.5,29.4,30.4,37020,0
2012-06-14,30.9,32,29.9,30.5,27849,0
2012-06-15,30.5,31.3,30.1,31,10972,0
2012-06-18,31,32.8,30.6,31.5,23601,0
2012-06-19,32.2,32.5,31.2,31.6,11061,0
2012-06-20,31.6,33.3,31.5,32.7,21431,0
2012-06-21,33.2,34.8,32.6,34.6,32884,0
2012-06-22,34.6,36.3,34.1,35.9,34977,0
2012-06-25,35.7,36.2,33.4,34.5,19967,0
2012-06-26,34.6,35.5,32,32.7,18322,0
2012-06-27,32.6,33.9,31.6,33.6,8584,0
2012-06-28,35.7,35.7,32.7,33.4,7641,0
2012-06-29,33.9,34.8,33.4,34.1,7621,0
2012-07-02,33.9,34.1,32.6,33.6,8792,0
2012-07-03,34,34,33,33.99,3395,0
2012-07-05,34,34.9,33.3,34.8,12551,0
2012-07-06,34.4,34.9,34.2,34.4,4462,0
2012-07-09,33.8,34.9,31.6,34.8,6767,0
2012-07-10,35,35,32.6,32.9,12481,0
2012-07-11,32.9,33.4,32,33.1,7488,0
2012-07-12,33.2,33.2,32.2,33,4117,0
2012-07-13,32.8,34,32.518,33.7,7145,0
2012-07-16,33.8,33.9,31.6,31.8,22580,0
2012-07-17,32,32.5,29.7,31.3,22378,0
2012-07-18,30.6,32.3,30.6,31.1,9101,0
2012-07-19,30.9,32.3,30.9,31.2,3935,0
2012-07-20,31.3,31.499,30.3,31.2,5703,0
2012-07-23,34.2,34.3,32.3,32.4,23021,0
2012-07-24,32.9,33.3,31.7,32,10517,0
2012-07-25,32.1,33.2,32,32.2,5369,0
2012-07-26,32.4,32.8,30.8,31.2,6670,0
2012-07-27,32.2,34.2,31.5,33.8,22715,0
2012-07-30,33.6,33.7,32.5,32.9,12663,0
2012-07-31,32.9,33.9,32.6,33.2,3166,0
2012-08-01,33.2,33.4,32.5,32.7,3177,0
2012-08-02,32.5,34.699,32.5,34.1,20008,0
2012-08-03,34.2,34.7,33.1,33.1,10910,0
2012-08-06,33.4,33.8,32,32.111,5954,0
2012-08-07,32.4,33.7,32.1,33.1,5201,0
2012-08-08,33.2,34.4,33.2,34,6795,0
2012-08-09,33.9,35.1,33.305,33.5,12483,0
2012-08-10,33.4,33.5,32.3,32.7,10240,0
2012-08-13,32.3,33.5,32.3,32.5,8917,0
2012-08-14,33,33.1,31.201,31.5,22190,0
2012-08-15,31.2,31.2,29.2,29.9,29640,0
2012-08-16,30,30,28.5,28.9,14700,0
2012-08-17,29.1,29.1,27.5,28.4,13659,0
2012-08-20,28.2,29,26.2,27.3,18077,0
2012-08-21,27.501,28.2,27.201,27.7,12078,0
2012-08-22,27.8,28.1,27.2,27.3,5843,0
2012-08-23,27.5,27.56,26.3,26.9,19710,0
2012-08-24,26.7,30,26.7,29.8,17792,0
2012-08-27,29.5,29.8,28.702,29.7,14991,0
2012-08-28,29.8,30.5,29.8,30,10931,0
2012-08-29,29.5,30.5,28.8,29,12487,0
2012-08-30,28.7,29.3,28.2,29.1,3160,0
2012-08-31,29,29.1,28.2,28.7,3977,0
2012-09-04,28.5,29.7,28.3,29.6,3660,0
2012-09-05,29.7,30,29.1,29.5,2267,0
2012-09-06,29.4,29.6,28.3,29.5,3041,0
2012-09-07,29.2,29.5,28.4,29,4896,0
2012-09-10,28.7,28.7,26.9,28,11151,0
2012-09-11,28,28.6,27.6,28.3,6691,0
2012-09-12,27.7,28.3,27.7,28,2822,0
2012-09-13,30.2,31.599,29.3,30,50668,0
2012-09-14,30.5,30.5,29.6,30.4,12606,0
2012-09-17,29.9,30.5,29.2,29.9,11120,0
2012-09-18,29.601,30.2,29.15,30.2,13484,0
2012-09-19,30.4,30.7,30.1,30.3,9391,0
2012-09-20,30.4,30.5,29.3,29.7,8082,0
2012-09-21,29.9,30.1,29,29,11189,0
2012-09-24,29,29.7,28.9,29.6,5651,0
2012-09-25,29.7,30.925,29.5,30.8,10069,0
2012-09-26,30.5,31.1,30,30.9,5108,0
2012-09-27,31.1,31.1,30.5,31,5144,0
2012-09-28,31.1,32.7,30.883,32.6,17385,0
2012-10-01,33.4,34.783,32.6,32.9,25110,0
2012-10-02,32.9,33.095,31,31.3,9196,0
2012-10-03,31.7,32.1,30.2,30.2,6342,0
2012-10-04,31.2,31.2,30,30.4,5785,0
2012-10-05,30.3,31,30.1,30.4,6202,0
2012-10-08,30.1,31.3,30,30.7,5249,0
2012-10-09,30.7,31.2,30.1,30.7,8224,0
2012-10-10,31,31.5,30.4,31.2,5493,0
2012-10-11,31.1,32.028,30.6,31.2,6413,0
2012-10-12,31.4,32.5,30.8,31.6,17126,0
2012-10-15,32.1,33.1,31.1,32.1,12952,0
2012-10-16,32.1,34,32,32.4,17076,0
2012-10-17,32.4,33.9,32.2,32.9,16185,0
2012-10-18,34,34.5,32,32.4,17813,0
2012-10-19,32.8,32.801,31.2,31.4,8963,0
2012-10-22,31.5,33.4,31,31.5,6875,0
2012-10-23,30.9,31.7,29.6,30.5,14121,0
2012-10-24,31,31,28.4,29.2,14753,0
2012-10-25,29.3,30.45,28.2,30.4,7471,0
2012-10-26,30.1,30.999,30.1,30.2,5055,0
2012-10-31,29.9,30.48,29.501,30.2,2742,0
2012-11-01,30.2,31.8,30,30.2,6203,0
2012-11-02,30,30.3,29.5,30,7206,0
2012-11-05,30,30.3,29.506,30,4044,0
2012-11-06,29.8,30.4,29,29.4,12068,0
2012-11-07,28.9,28.9,21.5,24.6,98279,0
2012-11-08,24.6,24.9,21.5,22,31014,0
2012-11-09,22.5,24.2,20.8,21.6,42836,0
2012-11-12,21.6,23.4,21.6,22.6,16098,0
2012-11-13,22.4,23.6,21.8,22,10967,0
2012-11-14,21.9,22,21,21.1,9635,0
2012-11-15,21.2,22.5,21.2,21.4,11776,0
2012-11-16,21.5,21.5,20.9,21.5,8060,0
2012-11-19,22,22.5,21.8,22,10903,0
2012-11-20,23.499,23.499,21.9,22.6,9104,0
2012-11-21,23.399,23.399,22.2,22.3,2747,0
2012-11-23,22.3,22.9,22,22.2,6580,0
2012-11-26,22,22.5,22,22.3,4951,0
2012-11-27,22,22.5,22,22.3,6908,0
2012-11-28,22.1,22.3,21.5,21.7,4980,0
2012-11-29,22.038,22.2,21.675,21.8,4345,0
2012-11-30,21.7,22.5,21.401,22,11906,0
2012-12-03,22,22,21,21,12028,0
2012-12-04,21,21.2,20.6,20.8,9191,0
2012-12-05,21.1,21.1,18.9,19,41241,0
2012-12-06,19.5,20.5,19.2,19.4,27090,0
2012-12-07,19.4,19.999,18.9,19.3,9214,0
2012-12-10,19.4,20.9,19.2,20.7,18361,0
2012-12-11,21,21.2,19.7,20.3,13612,0
2012-12-12,19.9,20.785,19.7,20,9190,0
2012-12-13,20.1,20.7,19.8,20.4,6034,0
2012-12-14,19,20.1,19,19.5,16858,0
2012-12-17,19.8,19.8,18.9,19.2,12691,0
2012-12-18,19.6,20.5,19.5,20.35,10332,0
2012-12-19,20.5,21.5,20.1,20.9,17400,0
2012-12-20,20.6,21.5,20,21.4,14486,0
2012-12-21,21.1,22.5,20.6,22.2,25588,0
2012-12-24,20.1,22.5,19.7,21,9270,0
2012-12-26,20.6,21.9,20,20.4,7778,0
2012-12-27,20.4,20.9,20,20.7,12094,0
2012-12-28,20.5,21.1,20,20.2,10915,0
2012-12-31,20.5,20.5,19.5,19.9,14125,0
2013-01-02,20.2,20.5,19.7,20.5,7166,0
2013-01-03,22.2,22.2,20,20.9,10381,0
2013-01-04,20.9,21.5,20.9,21.4,3933,0
2013-01-07,20.8,22.59,20.5,21,9964,0
2013-01-08,20.7,21,20.5,20.8,2178,0
2013-01-09,21.1,21.6,20.8,20.9,9291,0
2013-01-10,20.6,21.36,20.6,20.9,8590,0
2013-01-11,20.8,21,20.2,20.4,7381,0
2013-01-14,20.2,20.9,20.2,20.8,5119,0
2013-01-15,20.9,21.5,20.6,21.3,9731,0
2013-01-16,21.5,22.406,21.5,21.8,14400,0
2013-01-17,21.8,22.7,21.7,22.6,7683,0
2013-01-18,23,24,22.7,23.7,13522,0
2013-01-22,24,24.4,23.6,24.3,14436,0
2013-01-23,24.4,24.8,23.8,24.3,15660,0
2013-01-24,24.4,24.8,24.1,24.4,10714,0
2013-01-25,24.8,27,24.4,26.6,26485,0
2013-01-28,27.5,29.7,24.4,25.8,57739,0
2013-01-29,26.1,27.5,25.4,27.4,21128,0
2013-01-30,27.4,27.9,26.2,26.613,6791,0
2013-01-31,27,27,25.1,26.4,10211,0
2013-02-01,26.4,29.2,26.1,29,27054,0
2013-02-04,29.8,31.7,29.1,31.3,41950,0
2013-02-05,31.3,31.7,29.5,31.3,30871,0
2013-02-06,31.4,32.6,30.2,32.3,18456,0
2013-02-07,32.6,33.8,32.5,33.4,39686,0
2013-02-08,33.7,34,32.7,33.4,22742,0
2013-02-11,33.8,34.2,31.1,33,30316,0
2013-02-12,33.2,33.3,29.2,29.8,34618,0
2013-02-13,30.6,30.6,28.9,28.9,17457,0
2013-02-14,28.5,29.4,28.1,29.2,10877,0
2013-02-15,29.3,29.399,28,28.3,19276,0
2013-02-19,28.4,28.4,24.8,25.7,37613,0
2013-02-20,26,27,25.2,25.8,32240,0
2013-02-21,25.7,26.499,25.3,25.6,21147,0
2013-02-22,25.6,27.3,25.5,26,16714,0
2013-02-25,27,28.1,26.2,27.6,16444,0
2013-02-26,28.2,28.5,27.5,27.6,10646,0
2013-02-27,27.4,27.9,27.3,27.4,5127,0
2013-02-28,27.3,28,26.2,26.7,7942,0
2013-03-01,26.6,26.9,26,26.4,9397,0
2013-03-04,26.7,27,26,26.2,4311,0
2013-03-05,26.7,26.9,25.2,25.5,6744,0
2013-03-06,25.6,26.9,25.29,26.9,6834,0
2013-03-07,26.7,27,26,26.1,7753,0
2013-03-08,26,26.47,25.5,25.9,4647,0
2013-03-11,25.6,26.3,25,25,7510,0
2013-03-12,25,26.4,25,25.5,29743,0
2013-03-13,25,25.9,24.9,25.7,8500,0
2013-03-14,25.5,25.8,25.2,25.3,4795,0
2013-03-15,25.2,26,23.7,25.4,20993,0
2013-03-18,25.4,26.2,24,25.1,21280,0
2013-03-19,24.9,25.5,24,25.1,8184,0
2013-03-20,24.9,25.6,24.9,25.2,10338,0
2013-03-21,25,26.5,24.5,26.2,10584,0
2013-03-22,26,26.6,25,25.201,7960,0
2013-03-25,25.5,25.799,24.4,25.2,9164,0
2013-03-26,24.9,25.5,24.6,25,5874,0
2013-03-27,25.5,26.5,25,26.2,4880,0
2013-03-28,25.7,27,25.4,26.8,12571,0
2013-04-01,26.6,26.999,25.5,26.1,7220,0
2013-04-02,26.3,27.4,26.1,27.1,6350,0
2013-04-03,27,27.4,26.5,26.6,6490,0
2013-04-04,26.4,26.99,26.4,26.6,2129,0
2013-04-05,26.001,27.2,25.95,27.1,20341,0
2013-04-08,27.4,29,27.4,28.9,28048,0
2013-04-09,28.6,29.3,28.45,28.6,12496,0
2013-04-10,28.5,31,28.4,30,48450,0
2013-04-11,30.2,30.9,29.6,30,30115,0
2013-04-12,30.3,30.7,29,30.3,21215,0
2013-04-15,30.7,30.8,28.5,28.9,23893,0
2013-04-16,29,29.6,28.85,29.5,19661,0
2013-04-17,29,30.09,28.5,28.8,14206,0
2013-04-18,28.7,28.7,25.2,27.2,45743,0
2013-04-19,27.5,27.8,27,27,12162,0
2013-04-22,27,27,25.2,25.5,31464,0
2013-04-23,25.2,25.2,23.1,24,40359,0
2013-04-24,24,26,23.5,25.8,18286,0
2013-04-25,25.7,26.5,25,26,12198,0
2013-04-26,25.5,25.9,25.4,25.8,9346,0
2013-04-29,26.1,27.4,25.9,26.9,13473,0
2013-04-30,27,27.9,25.8,26.9,14258,0
2013-05-01,26.5,26.5,25.5,25.8,8724,0
2013-05-02,25.6,26.5,24.8,25.9,2974,0
2013-05-03,25.8,26.6,25.8,26.4,10321,0
2013-05-06,26.4,27,24.9,25.6,9964,0
2013-05-07,25.6,26.2,25,26.1,7004,0
2013-05-08,26.2,26.284,25.6,26,5661,0
2013-05-09,26.1,26.1,25.4,25.9,5555,0
2013-05-10,26,27,23.5,25.5,22375,0
2013-05-13,25.8,26.2,25.2,26,4613,0
2013-05-14,26,26.2,25,25.2,9368,0
2013-05-15,26.5,31,26,30,100920,0
2013-05-16,30.9,33,29.7,30.2,72850,0
2013-05-17,31,33.2,30.2,32.4,98270,0
2013-05-20,34.8,34.8,32.5,33.5,99833,0
2013-05-21,34.4,34.9,32.4,34.1,78714,0
2013-05-22,34.3,34.3,32.7,33,64876,0
2013-05-23,28,28,25.9,26.5,530987,0
2013-05-24,26.8,27,25.6,25.8,154748,0
2013-05-28,26.3,26.5,24.6,24.7,125068,0
2013-05-29,25.5,26.89,25,26.5,130817,0
2013-05-30,27.5,27.5,26.5,26.9,78515,0
2013-05-31,27.1,27.5,27,27.5,68835,0
2013-06-03,28,28,26.4,27,41307,0
2013-06-04,27.5,28,25.7,26.3,60913,0
2013-06-05,26.1,26.6,25.4,25.8,31037,0
2013-06-06,25.9,27,25.5,26.1,40105,0
2013-06-07,26,26.1,25.3,25.6,22223,0
2013-06-10,29.5,29.6,27,27.3,487942,0
2013-06-11,27.6,28.8,27.201,28.2,106209,0
2013-06-12,28.7,29,27.2,27.8,48400,0
2013-06-13,27.8,28.8,27.2,28.2,55845,0
2013-06-14,28.5,28.5,27.6,27.9,22370,0
2013-06-17,28.5,28.9,26.5,26.6,37318,0
2013-06-18,27.5,27.5,25.3,25.7,52928,0
2013-06-19,25.3,25.9,25,25.1,32786,0
2013-06-20,24.8,25.6,23.5,24.9,65376,0
2013-06-21,25.5,26,24.6,24.8,33121,0
2013-06-24,24.7,24.9,22.5,23.4,66158,0
2013-06-25,23.7,24.3,23.1,23.8,22445,0
2013-06-26,24,24.099,22.7,22.8,28915,0
2013-06-27,22.7,23.499,22.5,22.9,38066,0
2013-06-28,23.1,24.49,22.9,23.5,52672,0
2013-07-01,23.9,24.4,23,23.1,20937,0
2013-07-02,23.1,23.5,22.5,22.6,24293,0
2013-07-03,22.8,23,22.3,22.5,12030,0
2013-07-05,22.3,22.695,22.1,22.2,28568,0
2013-07-08,22.3,22.7,22,22.3,19348,0
2013-07-09,22.3,22.499,22.2,22.3,20169,0
2013-07-10,22.2,22.2,20.9,21.1,45175,0
2013-07-11,21.4,21.4,19.4,20.6,76373,0
2013-07-12,20.7,23.4,20.7,22.8,45634,0
2013-07-15,22.8,23,22.2,22.7,27436,0
2013-07-16,22.5,23,22.4,22.6,16905,0
2013-07-17,22.7,22.8,22.2,22.4,12887,0
2013-07-18,22.5,22.95,22.4,22.8,20554,0
2013-07-19,22.6,22.8,22.4,22.7,9953,0
2013-07-22,22.4,22.7,22.3,22.6,16149,0
2013-07-23,22.6,22.7,22.4,22.6,22160,0
2013-07-24,22.6,22.75,21.6,21.7,24780,0
2013-07-25,21.8,22.4,21.2,22.1,12667,0
2013-07-26,22.2,22.6,22.1,22.2,8326,0
2013-07-29,22.3,22.3,21.6,21.9,9822,0
2013-07-30,22,22.2,21.6,21.8,13117,0
2013-07-31,21.9,22.4,21.5,22.2,22304,0
2013-08-01,22.2,22.5,21.8,22.3,11975,0
2013-08-02,22.3,24.2,22.2,24.1,59892,0
2013-08-05,24.2,24.2,23.2,23.5,13418,0
2013-08-06,23.5,23.8,22.4,22.6,14272,0
2013-08-07,22.4,22.8,21.7,22.1,18283,0
2013-08-08,22,22.9,21.901,22.326,15780,0
2013-08-09,22.6,23.5,22.201,23.2,25019,0
2013-08-12,23.3,23.9,22.9,23,27815,0
2013-08-13,22.9,22.9,21.2,21.9,25553,0
2013-08-14,21.8,22.314,21.601,22.2,9420,0
2013-08-15,22.3,22.4,22,22.1,21785,0
2013-08-16,22.2,22.4,20.9,21.9,22539,0
2013-08-19,21.7,22.2,21.3,21.6,12099,0
2013-08-20,21.5,21.8,21.3,21.6,10374,0
2013-08-21,21.6,22.1,21.5,21.7,6920,0
2013-08-22,21.8,21.9,21.4,21.8,5998,0
2013-08-23,21.8,22.4,21.5,22.3,26228,0
2013-08-26,22,22.3,21.7,21.8,22092,0
2013-08-27,21.7,21.8,21.2,21.5,23765,0
2013-08-28,21.3,21.401,20.6,20.7,25235,0
2013-08-29,20.5,20.9,20.4,20.6,12309,0
2013-08-30,20,20.596,19.1,19.6,48356,0
2013-09-03,19.2,20,18.7,19.1,43835,0
2013-09-04,19.2,20,19.1,20,28521,0
2013-09-05,20.1,20.8,20.1,20.7,11327,0
2013-09-06,20.8,20.8,20,20.7,20774,0
2013-09-09,20.6,21.1,20.5,20.96,22100,0
2013-09-10,21,21.3,20.9,21,12200,0
2013-09-11,20.8,21.1,20.56,20.8,10489,0
2013-09-12,20.7,20.8,20,20.3,15517,0
2013-09-13,20.4,21,20.1,20.4,3144,0
2013-09-16,20.9,20.9,20,20.4,10935,0
2013-09-17,20.3,20.8,20,20,8924,0
2013-09-18,20,20.5,20,20,13193,0
2013-09-19,19.9,20.2,19.7,19.9,10828,0
2013-09-20,19.7,19.9,19.2,19.4,22625,0
2013-09-23,19.2,20.2,19.2,20.2,19195,0
2013-09-24,19.7,20.7,19.6,20.3,26960,0
2013-09-25,20.5,21.2,20,21.2,24007,0
2013-09-26,21.1,21.8,21,21.5,21590,0
2013-09-27,21,21.6,20.9,21.4,10493,0
2013-09-30,21.2,21.4,20.6,20.9,9170,0
2013-10-01,20.8,21.5,20.4,21.2,8330,0
2013-10-02,20.9,21,20.5,20.9,6470,0
2013-10-03,21,21,20.5,20.6,6830,0
2013-10-04,20.5,20.9,20.2,20.3,8550,0
2013-10-07,21.9,23.7,21.7,23.3,126500,0
2013-10-08,23.3,23.3,21.2,21.7,41220,0
2013-10-09,21.5,22,21,21.6,18284,0
2013-10-10,21.6,21.899,21.2,21.4,12941,0
2013-10-11,21.5,21.59,20.1,20.7,20149,0
2013-10-14,20.4,20.4,19.8,20.2,19771,0
2013-10-15,20.2,20.9,20,20.2,10821,0
2013-10-16,20.4,20.4,20,20.2,8770,0
2013-10-17,20.1,20.7,20,20.2,14480,0
2013-10-18,20.5,20.7,20,20.5,15870,0
2013-10-21,20.5,20.7,20.1,20.1,10100,0
2013-10-22,20.1,20.6,19.9,20.5,32150,0
2013-10-23,20.4,20.6,20,20.2,6003,0
2013-10-24,20.1,20.3,19.9,20,17680,0
2013-10-25,20.2,20.6,20,20.6,10489,0
2013-10-28,20.7,20.7,19.8,19.9,23340,0
2013-10-29,20,20.1,20,20,12680,0
2013-10-30,19.9,20,19.3,19.4,22460,0
2013-10-31,19.6,19.65,19.2,19.3,15023,0
2013-11-01,19.2,19.6,18.9,19,20820,0
2013-11-04,19.6,19.8,18.1,18.4,34578,0
2013-11-05,18,18.1,16.6,18,60690,0
2013-11-06,18.1,18.2,16.8,17.9,28570,0
2013-11-07,17.6,17.6,17,17.4,14900,0
2013-11-08,17.6,19,17.6,19,35980,0
2013-11-11,19,19.3,18.6,19.3,16824,0
2013-11-12,19.5,19.9,18.9,19.8,33380,0
2013-11-13,20.5,20.6,19.1,20.1,49700,0
2013-11-14,20.3,20.6,19.4,19.5,22600,0
2013-11-15,19.7,20,19.1,19.4,21340,0
2013-11-18,19.5,19.7,19,19,21210,0
2013-11-19,19,19.399,18.5,18.5,16241,0
2013-11-20,18.4,19,18.4,18.8,15120,0
2013-11-21,18.7,19.2,18.7,18.9,10010,0
2013-11-22,18.8,19.69,18.66,18.9,28040,0
2013-11-25,19,19,18.2,18.2,14970,0
2013-11-26,18.5,20,18.5,19.5,34950,0
2013-11-27,19.9,20,19.3,20,23170,0
2013-11-29,20,20,19.6,19.79,3859,0
2013-12-02,20.3,20.4,19.1,19.7,24070,0
2013-12-03,19.6,19.9,19,19.1,11230,0
2013-12-04,19,19.7,18.5,19,26420,0
2013-12-05,18.8,19,18.5,18.5,14620,0
2013-12-06,18.5,19.3,18.5,18.5,11470,0
2013-12-09,18.5,19,18.5,18.7,7042,0
2013-12-10,18.6,19,18.2,18.3,25160,0
2013-12-11,18.3,18.6,18,18.1,22200,0
2013-12-12,18,18.4,16.9,17.5,42585,0
2013-12-13,17.6,18.1,17,17.2,20030,0
2013-12-16,19,19.89,18.2,19.1,84133,0
2013-12-17,19.2,19.5,18.5,19.5,29210,0
2013-12-18,19.4,20.2,19.1,19.8,59870,0
2013-12-19,19.5,19.8,18.8,18.9,28607,0
2013-12-20,20.7,22,20.5,20.9,158520,0
2013-12-23,21,23.1,21,23,82390,0
2013-12-24,23.1,23.11,22.2,22.9,27646,0
2013-12-26,23,26.8,22.9,26.7,85298,0
2013-12-27,26.8,26.8,24,25.5,89360,0
2013-12-30,25.3,27.1,24.5,26.8,64750,0
2013-12-31,26.8,27,25.6,26.5,38050,0
2014-01-02,26.5,26.69,25.3,25.9,54589,0
2014-01-03,26,26.002,24.4,24.9,49263,0
2014-01-06,25.9,26.9,24.5,25,29620,0
2014-01-07,24.9,25,22.5,23.7,78910,0
2014-01-08,23.5,24,23,23.3,25750,0
2014-01-09,23.5,23.5,22.1,23.2,42790,0
2014-01-10,23.6,23.6,22.8,23.4,19400,0
2014-01-13,23.7,24.1,22.5,22.9,28890,0
2014-01-14,22.9,22.9,20.7,21.3,98960,0
2014-01-15,21.3,22.6,21.3,22.3,31510,0
2014-01-16,22.4,22.7,21.6,22.3,16118,0
2014-01-17,22.5,23.2,21.8,21.8,17960,0
2014-01-21,22.2,22.7,21.8,22.3,13650,0
2014-01-22,22.1,22.4,21.8,22.2,15970,0
2014-01-23,22.2,23.1,21.8,22.6,46790,0
2014-01-24,22.7,23,21,21.3,46570,0
2014-01-27,21.1,21.7,20.2,20.6,30260,0
2014-01-28,20.8,22.2,20.1,21.9,24220,0
2014-01-29,21.8,22.7,21.5,22.6,55290,0
2014-01-30,22.7,23.5,22.5,22.9,40140,0
2014-01-31,22.8,23.6,22,23.3,34610,0
2014-02-03,23.7,23.7,22.5,23.5,54803,0
2014-02-04,23.5,24.59,23.4,23.9,41247,0
2014-02-05,23.9,24.1,23.3,23.4,23130,0
2014-02-06,23.3,24,22.201,23.6,37266,0
2014-02-07,23.4,23.9,23.16,23.6,11293,0
2014-02-10,25.2,25.9,24.2,24.8,67021,0
2014-02-11,25.2,25.2,24.3,24.4,26663,0
2014-02-12,24.4,24.699,23.5,23.7,17453,0
2014-02-13,23.6,24.2,23.4,23.5,9418,0
2014-02-14,23.4,24.2,23,23.3,18576,0
2014-02-18,23.899,23.899,22.4,23,40878,0
2014-02-19,23,23.6,22.5,23.3,20739,0
2014-02-20,23.4,23.8,22.7,23.8,19355,0
2014-02-21,24,25.5,23.8,24.8,49354,0
2014-02-24,24.9,25.5,24.532,24.95,28018,0
2014-02-25,25,26.1,24.8,25.2,61575,0
2014-02-26,25.899,25.899,24.8,24.8,22283,0
2014-02-27,24.7,24.8,23.8,24,26458,0
2014-02-28,24.1,24.4,23.1,23.3,15393,0
2014-03-03,23.3,23.899,22.6,23.4,16481,0
2014-03-04,23.4,24.2,23.4,24,12011,0
2014-03-05,24.3,24.4,23,23.8,30537,0
2014-03-06,23.7,24.1,23.39,23.7,17517,0
2014-03-07,23.6,23.8,23.1,23.8,22133,0
2014-03-10,24.1,24.296,23.6,24,17025,0
2014-03-11,24.2,24.5,23.2,23.6,25161,0
2014-03-12,23,25.8,22.8,25.3,42151,0
2014-03-13,25.3,25.3,24.5,24.6,22332,0
2014-03-14,24.3,25,24.1,24.6,19289,0
2014-03-17,24.7,26.3,24.2,26.3,68600,0
2014-03-18,26.2,26.2,24.5,24.8,42963,0
2014-03-19,25.1,25.3,24.1,24.2,20099,0
2014-03-20,24.1,24.37,22.5,23.2,37274,0
2014-03-21,23.5,23.8,23.2,23.7,14486,0
2014-03-24,23.6,24,23,23.3,30979,0
2014-03-25,23.2,23.499,22.5,22.6,24745,0
2014-03-26,22.6,23.4,21.9,22,15810,0
2014-03-27,21.9,22.3,21.601,21.7,18876,0
2014-03-28,21.7,22.299,20.8,21.35,29839,0
2014-03-31,22.1,22.1,21.1,21.5,17268,0
2014-04-01,21.2,22.1,21.2,21.8,13148,0
2014-04-02,21.7,22.5,21.7,22,9763,0
2014-04-03,22.3,22.3,21,21.8,11392,0
2014-04-04,22,22,21,21.2,25075,0
2014-04-07,21.2,21.5,20.6,21.2,17929,0
2014-04-08,21.2,21.9,21.2,21.7,10272,0
2014-04-09,22,22.8,21.8,22.2,14527,0
2014-04-10,22.3,22.6,21.413,21.6,6911,0
2014-04-11,21.2,22.299,21.003,21.9,34012,0
2014-04-14,21.7,21.7,20.4,20.4,38825,0
2014-04-15,20.7,20.7,19.4,20.1,38285,0
2014-04-16,20.4,24.4,20.1,23.9,121168,0
2014-04-17,23.6,24.3,22.4,23.8,30839,0
2014-04-21,24,24.7,23.11,24,25754,0
2014-04-22,24,24.5,23.8,24,14405,0
2014-04-23,24,24.1,22.5,23.8,13132,0
2014-04-24,23.4,24.101,22.8,23.6,16719,0
2014-04-25,23.5,23.6,22.8,22.8,13431,0
2014-04-28,23.1,23.87,22.3,23,15764,0
2014-04-29,23.2,23.39,22.5,22.8,6604,0
2014-04-30,23,23,22.1,22.15,12281,0
2014-05-01,22.1,22.8,22,22.1,7381,0
2014-05-02,22,22.1,21.4,21.4,10512,0
2014-05-05,21.2,22.2,21,22.1,11234,0
2014-05-06,22.373,22.79,21.7,22,12226,0
2014-05-07,22.4,23.2,21.8,22.8,17078,0
2014-05-08,22.6,22.7,22.1,22.2,6328,0
2014-05-09,22.3,22.8,22,22.1,8555,0
2014-05-12,21.9,22.7,21.9,22.6,13593,0
2014-05-13,22.7,23.4,22.1,22.5,14374,0
2014-05-14,22.2,23,21.31,21.7,18318,0
2014-05-15,21.5,22.2,21,21.6,5275,0
2014-05-16,21.5,22,20.9,22,9084,0
2014-05-19,22.1,22.165,21.264,21.5,6890,0
2014-05-20,21.2,21.7,21,21,8692,0
2014-05-21,21.2,22.1,21.2,22.1,7158,0
2014-05-22,21.8,22.8,21.8,22.3,15816,0
2014-05-23,22.5,22.8,22.101,22.5,3304,0
2014-05-27,22.4,23.4,22.1,23.1,35061,0
2014-05-28,23.3,23.651,22.5,23.5,20771,0
2014-05-29,23.4,23.9,23.11,23.7,9579,0
2014-05-30,23.5,23.5,23,23.3,11311,0
2014-06-02,23.3,23.5,22.3,22.5,8132,0
2014-06-03,23.4,23.4,21.8,22.3,13379,0
2014-06-04,22,23,22,22.2,6045,0
2014-06-05,21.9,22.5,21.8,22,11756,0
2014-06-06,22.4,22.4,21.8,22.2,6814,0
2014-06-09,22.2,22.8,21.5,22.2,15418,0
2014-06-10,21.8,23.2,21.8,23,21120,0
2014-06-11,22.8,23.5,22.701,23.4,13716,0
2014-06-12,23.4,23.8,23.4,23.5,19211,0
2014-06-13,23.5,23.6,22.4,23.4,16186,0
2014-06-16,24.1,24.3,23.3,23.55,29485,0
2014-06-17,23.8,23.8,22.5,22.6,24752,0
2014-06-18,22.9,22.9,22.1,22.6,17756,0
2014-06-19,22.6,22.9,22.2,22.6,8265,0
2014-06-20,22.4,22.8,22.1,22.3,9502,0
2014-06-23,22,22.323,22,22.1,5522,0
2014-06-24,22.2,22.2,21.9,21.999,6375,0
2014-06-25,21.8,22.1,21.5,21.8,9107,0
2014-06-26,21.6,22.5,21.2,22.4,9756,0
2014-06-27,22.2,22.8,22.2,22.7,7607,0
2014-06-30,22.7,22.7,22.201,22.5,6790,0
2014-07-01,22.5,22.6,22.1,22.2,4253,0
2014-07-02,22.2,22.5,21.6,21.9,9820,0
2014-07-03,21.8,22.5,21.8,22.2,1737,0
2014-07-07,22,22.5,20.5,21.401,31284,0
2014-07-08,21.5,21.5,20.9,20.9,7312,0
2014-07-09,20.9,21.3,20.619,21.3,6731,0
2014-07-10,20.8,21.3,20.5,20.8,11077,0
2014-07-11,21,21.3,20.7,20.9,3707,0
2014-07-14,20.7,20.9,20.7,20.8,5454,0
2014-07-15,20.9,20.9,19.9,20.4,11730,0
2014-07-16,20.6,20.7,20,20.1,7109,0
2014-07-17,20,20.1,18.501,19.2,21302,0
2014-07-18,19,19.7,19,19.3,13385,0
2014-07-21,19.2,19.434,18.5,18.9,9454,0
2014-07-22,18.7,19.6,18.7,19.4,6112,0
2014-07-23,19.4,19.7,19,19.5,14400,0
2014-07-24,19.3,19.5,18.9,19.2,13877,0
2014-07-25,19.3,20,19.1,19.7,8256,0
2014-07-28,19.8,19.8,19.1,19.5,4457,0
2014-07-29,19.5,19.8,18.9,19.2,4008,0
2014-07-30,19.2,19.6,18.653,19,15958,0
2014-07-31,18.8,19.4,18.7,19,12934,0
2014-08-01,19.3,19.3,18.8,18.9,35475,0
2014-08-04,19.3,19.5,17.2,18.393,28781,0
2014-08-05,18.1,18.7,17.7,18.5,24947,0
2014-08-06,18.5,19.3,18.2,18.9,10523,0
2014-08-07,19.2,19.4,18.8,19.2,7160,0
2014-08-08,19,19.5,18.6,19.5,12404,0
2014-08-11,19.4,20,19.3,19.7,10886,0
2014-08-12,20.7,21.4,19.3,20,28893,0
2014-08-13,19.8,19.8,19.1,19.3,13777,0
2014-08-14,19.799,19.799,19.2,19.5,2847,0
2014-08-15,19.6,19.8,19,19.6,7669,0
2014-08-18,19.8,20.1,19.4,19.6,19919,0
2014-08-19,19.7,19.7,18.9,19,15280,0
2014-08-20,19,19.2,18.7,18.8,18308,0
2014-08-21,18.8,18.9,17.9,18.299,37650,0
2014-08-22,18.1,19.37,17.6,18.6,19087,0
2014-08-25,19.2,19.7,19,19.3,30001,0
2014-08-26,19.2,19.7,19.1,19.5,9100,0
2014-08-27,19,19.6,18.8,18.8,20320,0
2014-08-28,18.8,19.1,18.8,18.9,5287,0
2014-08-29,18.8,19.4,18.8,19,13147,0
2014-09-02,19,20,18.8,18.9,13349,0
2014-09-03,18.8,19.2,18.5,18.8,13532,0
2014-09-04,18.7,18.8,18.3,18.4,14626,0
2014-09-05,18.3,18.6,18.2,18.4,10374,0
2014-09-08,18.2,18.9,18.2,18.3,6565,0
2014-09-09,18.2,18.6,18,18.4,10918,0
2014-09-10,18.6,18.9,18.201,18.7,7661,0
2014-09-11,18.6,18.889,18.2,18.3,5134,0
2014-09-12,18.3,18.5,18,18.4,7703,0
2014-09-15,18.1,18.4,17.7,17.7,13599,0
2014-09-16,17.7,17.7,17.4,17.6,13971,0
2014-09-17,17.4,18.3,17.4,17.7,18479,0
2014-09-18,17.6,17.9,17,17.1,15108,0
2014-09-19,17,17.199,16.4,16.4,14259,0
2014-09-22,16.5,16.69,15.7,15.8,25547,0
2014-09-23,15.9,16.2,15.8,16.2,9983,0
2014-09-24,16.5,16.7,15.8,16.2,13192,0
2014-09-25,16.3,16.3,15.7,15.7,9267,0
2014-09-26,15.7,16.1,15,15.1,13566,0
2014-09-29,15.1,15.2,15,15.2,4731,0
2014-09-30,15.1,15.2,15,15.1,3840,0
2014-10-01,15,15.1,14.101,14.3,20853,0
2014-10-02,14.2,14.3,13.3,14.1,16003,0
2014-10-03,14,16.2,14,14.4,35900,0
2014-10-06,14.5,15.1,14.23,14.9,11819,0
2014-10-07,14.6,14.9,13.9,14,10685,0
2014-10-08,14.3,14.8,13.8,14.132,16883,0
2014-10-09,14.1,14.2,13.7,13.8,9353,0
2014-10-10,13.9,13.9,12.1,12.4,22820,0
2014-10-13,11.4,13.3,11.2,12.9,31544,0
2014-10-14,13.9,13.9,12.2,13.2,13836,0
2014-10-15,12.8,13.8,11.4,12.5,8456,0
2014-10-16,12.8,13.3,12.1,12.9,6772,0
2014-10-17,12.9,17,12.9,16.4,27088,0
2014-10-20,19.6,19.6,14.7,16.4,39962,0
2014-10-21,17.2,17.2,15.2,15.6,11528,0
2014-10-22,15.2,15.4,14.6,15.4,11231,0
2014-10-23,15.3,16.4,15,15.7,15487,0
2014-10-24,15.9,17,15.5,16.2,8754,0
2014-10-27,16.4,16.7,15.5,16.1,10560,0
2014-10-28,16.2,16.5,15.7,16.2,9002,0
2014-10-29,16.2,17,16.2,16.3,7809,0
2014-10-30,16.3,16.3,15.7,15.8,6005,0
2014-10-31,16,16,14.6,14.8,12718,0
2014-11-03,15,15.5,15,15.3,9355,0
2014-11-04,15.5,16,15.2,15.8,7032,0
2014-11-05,16,16,14.8,15.2,17284,0
2014-11-06,15.2,15.3,14.8,15.3,4769,0
2014-11-07,15.19,15.199,14.5,14.8,13457,0
2014-11-10,15.3,15.3,13.98,14.6,13222,0
2014-11-11,15.3,15.5,14.61,15.246,12891,0
2014-11-12,15,15.3,14.5,14.8,8879,0
2014-11-13,14.6,14.8,13.8,14,8499,0
2014-11-14,13.9,15.5,13.1,13.2,22054,0
2014-11-17,13.3,13.699,12.568,12.7,38368,0
2014-11-18,12.5,14.1,12.5,13,25363,0
2014-11-19,12.9,14.4,12.5,13.3,14025,0
2014-11-20,13.3,14,12.8,13.7,89102,0
2014-11-21,14,14,13.2,13.7,8985,0
2014-11-24,13.98,13.99,13.2,13.4,11672,0
2014-11-25,13.5,13.5,13,13.1,8047,0
2014-11-26,13,13.3,12.8,13,13934,0
2014-11-28,12.6,13.2,11.8,11.8,12248,0
2014-12-01,12,12.7,11,11.3,33249,0
2014-12-02,11.9,12.4,11.4,11.932,12433,0
2014-12-03,11.8,12.8,11.6,11.8,5797,0
2014-12-04,11.6,12.1,11.1,11.6,10994,0
2014-12-05,11.8,13.4,11.2,12.1,25276,0
2014-12-08,11.9,12.5,11.7,11.8,8914,0
2014-12-09,11.5,11.8,11.2,11.3,10916,0
2014-12-10,11.4,12.09,11.2,11.3,17347,0
2014-12-11,11.2,12,11.2,11.4,8213,0
2014-12-12,11.3,11.9,11.2,11.6,2821,0
2014-12-15,11.6,12,11.2,11.2,11767,0
2014-12-16,11.1,11.1,10.6,10.8,16194,0
2014-12-17,10.7,11,10.6,10.6,11835,0
2014-12-18,10.6,11.1,9.8,9.98,41141,0
2014-12-19,10.2,10.3,9.2,9.5,66726,0
2014-12-22,10,11.5,9.6,9.9,34742,0
2014-12-23,10.2,10.5,9.51,9.8,26864,0
2014-12-24,9.51,10.2,9.51,10.1,5820,0
2014-12-26,10,10.5,9.8,10.3,21685,0
2014-12-29,10.7,10.8,9.9,9.9,34807,0
2014-12-30,10.2,10.3,9.6,9.6,23840,0
2014-12-31,9.9,10.2,9.511,10,42681,0
2015-01-02,10.1,12,10.1,12,64608,0
2015-01-05,11.9,13.9,11.9,13.4,92229,0
2015-01-06,13.7,13.7,12.8,13.1,32797,0
2015-01-07,13.1,15.7,12.9,15.7,71518,0
2015-01-08,16,17,15.1,15.7,122642,0
2015-01-09,15.8,15.9,15.1,15.7,28547,0
2015-01-12,16,16,14.2,15.2,39353,0
2015-01-13,15,15,12.95,13,34569,0
2015-01-14,12.9,13,12,12.3,24189,0
2015-01-15,12.3,13,11.8,12.1,14586,0
2015-01-16,12.1,12.4,11.82,12.35,9103,0
2015-01-20,12.5,12.7,12.101,12.4,5333,0
2015-01-21,12.3,12.599,12,12.05,13620,0
2015-01-22,12.2,12.4,11.5,12.4,17112,0
2015-01-23,12.5,12.501,11.8,12.2,7590,0
2015-01-26,12,12.2,11.9,12.15,6340,0
2015-01-27,11.8,12.4,11.8,12.2,10094,0
2015-01-28,14.6,16.5,13,13.3,220528,0
2015-01-29,14,15.05,13.3,14.3,60476,0
2015-01-30,14.5,14.7,13.7,13.9,20465,0
2015-02-02,14,14,13.2,14,10501,0
2015-02-03,14.2,14.5,13.5,13.9,9299,0
2015-02-04,14.6,15.2,13.5,15,38976,0
2015-02-05,15,16.4,15,15.85,45811,0
2015-02-06,16.4,16.6,15.7,16.4,31073,0
2015-02-09,16.5,18.7,16.4,18,59066,0
2015-02-10,18.6,19.1,17.6,18.2,42887,0
2015-02-11,19.8,19.8,18.5,18.9,50342,0
2015-02-12,19.4,19.4,18.2,19.2,33972,0
2015-02-13,18.9,19.2,18.4,18.4,21946,0
2015-02-17,18,19,18,18.7,14805,0
2015-02-18,18.5,20.4,18.5,19.8,47068,0
2015-02-19,19.8,20.5,19.1,19.3,45352,0
2015-02-20,19.5,20,19.201,19.4,21005,0
2015-02-23,19.1,21.6,19.1,20.7,63158,0
2015-02-24,23,27.1,22.2,24.3,355200,0
2015-02-25,25,27.5,24.7,25.7,190785,0
2015-02-26,26.4,26.4,22.6,23.4,100541,0
2015-02-27,23.9,24,21.5,22,62866,0
2015-03-02,22.3,25.4,21.5,25.3,72380,0
2015-03-03,25.5,25.5,23.6,23.9,48900,0
2015-03-04,23.4,25.2,23,25,44310,0
2015-03-05,25.3,26,24.5,24.6,29270,0
2015-03-06,24.5,25,23.7,24.6,27810,0
2015-03-09,24,25,23,23.4,41500,0
2015-03-10,23.1,23.2,21.8,22.5,42590,0
2015-03-11,22.5,22.5,21.2,21.9,34000,0
2015-03-12,21.7,22.9,21.6,21.8,21000,0
2015-03-13,22,22,20.5,20.7,34780,0
2015-03-16,20.2,21.2,18.6,19.4,82600,0
2015-03-17,19.7,19.7,18.3,18.5,19020,0
2015-03-18,19,19.4,18.4,18.9,19020,0
2015-03-19,18.5,21,18.5,20.4,32780,0
2015-03-20,20.3,20.8,19.1,20.8,34120,0
2015-03-23,20.7,20.9,19.5,20.4,17390,0
2015-03-24,19.7,20.2,19.5,20,14170,0
2015-03-25,20.2,20.6,18.9,19.3,20470,0
2015-03-26,19.1,19.4,18.5,19.2,19730,0
2015-03-27,19.1,19.4,18.7,19.1,7140,0
2015-03-30,19,19.5,18.1,19.2,19750,0
2015-03-31,19.2,19.4,18.7,18.7,7105,0
2015-04-01,18.4,19,17.8,18.3,17430,0
2015-04-02,18.4,18.7,18,18.1,8690,0
2015-04-06,18.4,18.4,17.3,18,14630,0
2015-04-07,17.7,18.3,17.401,18,6376,0
2015-04-08,17.9,18.5,17.6,18.1,8700,0
2015-04-09,18.2,18.3,17.6,18.1,2999,0
2015-04-10,18.3,18.4,17.6,17.9,9310,0
2015-04-13,17.9,18,17.6,17.9,9290,0
2015-04-14,17.6,17.9,17.5,17.5,9310,0
2015-04-15,17.5,18.5,17.5,17.9,19187,0
2015-04-16,17.9,17.9,17.5,17.8,7931,0
2015-04-17,17.9,17.9,17.5,17.7,5610,0
2015-04-20,17.5,18.1,17.5,18.1,6268,0
2015-04-21,18.1,18.1,17.7,17.9,8804,0
2015-04-22,18,18,17.6,17.7,7291,0
2015-04-23,17.6,17.7,17.2,17.4,8560,0
2015-04-24,17.2,17.5,15.3,16.1,45435,0
2015-04-27,16,17.5,16,16.2,14790,0
2015-04-28,16.1,16.5,16,16.1,5120,0
2015-04-29,16.1,16.8,15.8,16.1,15500,0
2015-04-30,16,17.3,15.6,16,18560,0
2015-05-01,15.7,16.3,15.6,16,5210,0
2015-05-04,16.5,17.1,16.3,16.7,9570,0
2015-05-05,16.8,16.8,15.3,15.6,14350,0
2015-05-06,15.7,16.3,15.3,16.1,10000,0
2015-05-07,16.1,16.39,15.4,16,4355,0
2015-05-08,17.2,17.2,15.4,15.7,11640,0
2015-05-11,15.7,15.9,14.8,14.9,18580,0
2015-05-12,14.7,15,14,14.8,21086,0
2015-05-13,15,15.2,14,14.2,6620,0
2015-05-14,14.4,14.7,13.4,14.4,18430,0
2015-05-15,14.5,14.9,13.8,13.8,9852,0
2015-05-18,13.7,14.1,13,13.4,14365,0
2015-05-19,13.4,16.5,12.9,15.8,43250,0
2015-05-20,15.6,16.4,14.9,15.6,19730,0
2015-05-21,15.6,16,14.9,15,8300,0
2015-05-22,14.5,16,14.5,15.6,3740,0
2015-05-26,15.5,16,15.5,15.9,7094,0
2015-05-27,15.6,16.5,15.6,16.2,11720,0
2015-05-28,15.8,17.2,15.8,16.4,13985,0
2015-05-29,16.4,17.5,16.4,16.7,11160,0
2015-06-01,16.9,17.1,16.098,16.3,7764,0
2015-06-02,16.2,16.6,15.7,16.4,4583,0
2015-06-03,16.6,16.7,16.4,16.5,3970,0
2015-06-04,16.6,16.8,16.6,16.7,1150,0
2015-06-05,17.2,17.7,16.3,17.2,13020,0
2015-06-08,17,17.5,17,17.3,3940,0
2015-06-09,17.3,17.5,17,17.1,7759,0
2015-06-10,17.5,17.5,16.4,16.7,4767,0
2015-06-11,17.3,17.3,16.2,16.3,7046,0
2015-06-12,16.7,16.9,16.2,16.4,5950,0
2015-06-15,16.5,17,15.8,16.9,15870,0
2015-06-16,16.5,16.6,15.9,16.2,3900,0
2015-06-17,16.2,17,16.2,16.4,10190,0
2015-06-18,16.5,17.5,16.5,17.3,11050,0
2015-06-19,17.1,17.4,15.9,15.9,13080,0
2015-06-22,16.2,17.1,16.2,16.7,19620,0
2015-06-23,16.6,16.9,16.6,16.7,2751,0
2015-06-24,16.8,17.2,16.5,17,5070,0
2015-06-25,17,17.2,16.6,17.2,9360,0
2015-06-26,16.5,17.5,16.5,17.5,9870,0
2015-06-29,16.9,17,15.9,16.7,12220,0
2015-06-30,16.5,17.185,16.4,17.1,8706,0
2015-07-01,17.2,17.2,16.8,16.8,8050,0
2015-07-02,16.9,19,16.9,18.5,45730,0
2015-07-06,18,19.5,17.8,18.7,27630,0
2015-07-07,18.7,19,17.7,18.2,19120,0
2015-07-08,17.8,18.2,17.4,17.6,17950,0
2015-07-09,17.6,17.7,17.1,17.5,13870,0
2015-07-10,18,18.2,17.2,17.6,14470,0
2015-07-13,17.6,17.9,17.1,17.4,6070,0
2015-07-14,17.4,17.5,17,17.1,17152,0
2015-07-15,17.1,17.6,16.9,16.9,7770,0
2015-07-16,16.8,17.4,16.8,17.4,11670,0
2015-07-17,17.2,17.6,17.2,17.5,12360,0
2015-07-20,17.5,17.8,17,17.2,16590,0
2015-07-21,17,17.2,16.1,16.5,17210,0
2015-07-22,16.3,16.8,15.9,16.4,11880,0
2015-07-23,16.3,16.8,16,16.3,6990,0
2015-07-24,16.2,16.3,15.8,15.9,10920,0
2015-07-27,15.7,15.7,15,15.2,17050,0
2015-07-28,15.2,15.8,14.4,14.7,12480,0
2015-07-29,14.9,15.5,14.8,14.9,7470,0
2015-07-30,15,15.2,14.3,14.3,11810,0
2015-07-31,14.5,14.7,12.7,14.4,10740,0
2015-08-03,14.5,14.505,13.5,13.8,6991,0
2015-08-04,14,14.1,13.1,14,6610,0
2015-08-05,14,14,12.7,13,20020,0
2015-08-06,14.8,14.8,11.4,11.4,27684,0
2015-08-07,11.6,12.2,11,12.1,11830,0
2015-08-10,12.2,13.3,12,12.8,16900,0
2015-08-11,12.6,12.6,11.8,11.9,11899,0
2015-08-12,12,12.6,12,12.4,16020,0
2015-08-13,12.5,12.5,12,12,10010,0
2015-08-14,12.1,12.3,11.8,11.9,6890,0
2015-08-17,12,12,11.6,11.6,5770,0
2015-08-18,11.6,11.7,11.3,11.4,11390,0
2015-08-19,12.1,13.2,11.8,12.2,25950,0
2015-08-20,12.3,15,11.6,14.4,71910,0
2015-08-21,14,14.4,12.7,13.3,18510,0
2015-08-24,11.4,12.7,11,12.1,16775,0
2015-08-25,13,13.2,12.2,12.2,20330,0
2015-08-26,12.5,13,11.6,12.7,10030,0
2015-08-27,12.7,12.7,12,12.3,6380,0
2015-08-28,12.7,14.8,12.2,13.5,60710,0
2015-08-31,15,18.7,14.2,17,198740,0
2015-09-01,18,18.5,16.7,17.8,133350,0
2015-09-02,18.1,18.3,16,16.9,48850,0
2015-09-03,16.9,16.9,16,16.1,28630,0
2015-09-04,16,17.6,14.9,17.6,28200,0
2015-09-08,18.5,18.5,16.7,17.1,20970,0
2015-09-09,17.7,17.8,16.5,17,18920,0
2015-09-10,18.9,19.9,17.7,18.3,159384,0
2015-09-11,18.6,18.7,16.6,16.9,32620,0
2015-09-14,17,17,15.3,15.6,37380,0
2015-09-15,15.1,15.7,15,15.3,20950,0
2015-09-16,15.6,15.6,15.2,15.5,2690,0
2015-09-17,16.1,16.999,15.6,15.8,33017,0
2015-09-18,15.3,16.3,15.3,16.3,26200,0
2015-09-21,17.5,17.5,16.1,16.3,17270,0
2015-09-22,16,16.2,15.4,15.6,15160,0
2015-09-23,15.8,16.4,15.3,15.5,10790,0
2015-09-24,15.5,15.5,15,15.3,11201,0
2015-09-25,15.5,16,14.5,15.9,14650,0
2015-09-28,16,16,14.4,14.6,31254,0
2015-09-29,14.8,15.2,14.1,14.2,13960,0
2015-09-30,14.4,15.7,14.1,14.6,3940,0
2015-10-01,14.8,15.5,14.8,15.3,7530,0
2015-10-02,15,15.8,14.6,15.4,5480,0
2015-10-05,15.7,15.9,15,15.5,6571,0
2015-10-06,15.4,16.3,15.4,16.3,6900,0
2015-10-07,16.5,16.8,16.1,16.5,8670,0
2015-10-08,16.5,16.7,15.9,16.2,5030,0
2015-10-09,16.5,16.6,16.1,16.5,4040,0
2015-10-12,16.5,16.5,15.8,16,7378,0
2015-10-13,15.5,16,14.1,15.5,8340,0
2015-10-14,15.8,15.8,15.3,15.4,5460,0
2015-10-15,15.1,15.9,15,15.8,4200,0
2015-10-16,15.9,16.4,15.4,15.5,5710,0
2015-10-19,15.5,15.7,15.1,15.3,3555,0
2015-10-20,15.3,15.8,14.7,15.5,13650,0
2015-10-21,15.1,15.2,14.3,14.3,8570,0
2015-10-22,14.5,15.2,14,14,10630,0
2015-10-23,14.1,14.4,13.7,13.9,5480,0
2015-10-26,13.5,14.4,13.5,14.1,7670,0
2015-10-27,13.8,14.3,13.8,14,3660,0
2015-10-28,14.2,14.2,13.2,13.2,17380,0
2015-10-29,13.5,13.5,13.2,13.4,4890,0
2015-10-30,13.3,13.8,13,13.2,6600,0
2015-11-02,13.3,13.7,13,13.4,5170,0
2015-11-03,13.3,14,13.3,14,9020,0
2015-11-04,14.2,14.4,13.6,13.7,5440,0
2015-11-05,13.4,14,13,13.2,12530,0
2015-11-06,13,13.6,12.2,13,16930,0
2015-11-09,12.9,12.9,12.5,12.5,6538,0
2015-11-10,12.5,12.6,11.8,12,24890,0
2015-11-11,12.1,12.3,12.1,12.2,2960,0
2015-11-12,12.1,13,11.8,11.8,14130,0
2015-11-13,11.7,12.6,11.5,12.5,4200,0
2015-11-16,12.3,12.8,11.9,12,5160,0
2015-11-17,12,12.5,11.7,12,6500,0
2015-11-18,12.1,12.4,12,12,3670,0
2015-11-19,12,12.5,11.6,11.8,9010,0
2015-11-20,11.6,11.9,11.2,11.2,14520,0
2015-11-23,11.3,12.1,11.3,11.6,14500,0
2015-11-24,11.7,11.7,10.6,10.9,42090,0
2015-11-25,10.9,12.3,9.8,11,59550,0
2015-11-27,11.4,11.7,11,11.5,10200,0
2015-11-30,11.5,12.2,10.8,10.9,15910,0
2015-12-01,10.9,12.2,10.5,11,31709,0
2015-12-02,11,11.2,10.6,11.1,11487,0
2015-12-03,10.7,11.1,10.6,10.7,8979,0
2015-12-04,10.7,11,9.7,10,17970,0
2015-12-07,10,10.3,9.6,9.9,12040,0
2015-12-08,10,10.3,9.6,9.719,15511,0
2015-12-09,9.6,9.9,9.3,9.7,17090,0
2015-12-10,9.6,9.8,9.5,9.8,8290,0
2015-12-11,9.8,9.9,9.5,9.5,5260,0
2015-12-14,9,9.969,8.2,8.5,53619,0
2015-12-15,8.4,9.3,8.3,8.6,20450,0
2015-12-16,8.8,9.7,8.7,9.4,11290,0
2015-12-17,9.1,9.6,9.1,9.3,9000,0
2015-12-18,9.5,9.9,9.3,9.9,9600,0
2015-12-21,9.4,10.4,9.3,10.4,20360,0
2015-12-22,10.4,10.8,10.2,10.5,13699,0
2015-12-23,10.3,10.9,10.2,10.5,8840,0
2015-12-24,10.4,11,10.4,10.8,5423,0
2015-12-28,11,11.1,10.2,10.3,23758,0
2015-12-29,10.4,10.6,10.1,10.4,15627,0
2015-12-30,9.9,10.1,9.8,9.911,21925,0
2015-12-31,9.9,9.9,9.7,9.9,29637,0
2016-01-04,9.9,9.9,9.6,9.7,10501,0
2016-01-05,9.7,9.899,9.7,9.81,3316,0
2016-01-06,9.7,9.898,9.1,9.55,6949,0
2016-01-07,9.4,9.4,9.1,9.2,9906,0
2016-01-08,9,9,8.81,8.825,8805,0
2016-01-11,8.9,9.3,8.8,9.04,17300,0
2016-01-12,9.1,9.299,8.2,8.8,12576,0
2016-01-13,8.51,8.61,7.8,8.4,37784,0
2016-01-14,8.5,8.7,7.813,8.098,25302,0
2016-01-15,8,13,7.8,13,63737,0
2016-01-19,10,15.5,10,13.7,130080,0
2016-01-20,12.5,13.839,11.8,13.5,51749,0
2016-01-21,13.3,13.3,11.7,12.8,33688,0
2016-01-22,12.8,13.3,11.5,11.5,19935,0
2016-01-25,11.7,12.7,11.5,11.6,12442,0
2016-01-26,11.5,12,11,11.4,9721,0
2016-01-27,11.5,11.8,11,11.1,6870,0
2016-01-28,11.1,11.6,11,11.3,8887,0
2016-01-29,11.1,11.7,11,11.1,19486,0
2016-02-01,11.3,11.8,11,11.601,22689,0
2016-02-02,11.4,12,11.4,11.55,5347,0
2016-02-03,11,11.725,11,11.5,4294,0
2016-02-04,11.6,12,11.2,12,6564,0
2016-02-05,11.9,12,11.6,11.7,2303,0
2016-02-08,11.7,11.7,11.1,11.3,4188,0
2016-02-09,11.5,11.856,11.5,11.5,2806,0
2016-02-10,11.5,11.9,11.5,11.9,3494,0
2016-02-11,11.7,11.7,11.5,11.5,3050,0
2016-02-12,11.6,11.8,11.106,11.4,11825,0
2016-02-16,11.5,11.626,11.1,11.4,4705,0
2016-02-17,11.3,11.8,10.9,11.4,7127,0
2016-02-18,11.2,11.2,10.5,10.9,3526,0
2016-02-19,10.7,11.1,10.3,10.3,6614,0
2016-02-22,10.5,11,10,10.6,11296,0
2016-02-23,10.8,11,10.3,10.8,5522,0
2016-02-24,10.65,10.8,10.3,10.7,4545,0
2016-02-25,10.6,11,10.2,11,3106,0
2016-02-26,10.7,10.9,10.5,10.8,3300,0
2016-02-29,10.7,10.9,10.5,10.5,1397,0
2016-03-01,10.8,10.9,10.6,10.731,2685,0
2016-03-02,10.9,11,10.5,11,5639,0
2016-03-03,10.7,11.301,10.3,10.5,15506,0
2016-03-04,10.3,11.2,10.3,10.6,5571,0
2016-03-07,10.9,11.3,10.701,10.8,5110,0
2016-03-08,11,11,10.1,10.1,15929,0
2016-03-09,10.1,10.6,10.1,10.4,10206,0
2016-03-10,10.6,10.6,10.2,10.6,10546,0
2016-03-11,10.6,10.601,10.1,10.45,10630,0
2016-03-14,10.5,11.5,10.5,11.4,19814,0
2016-03-15,11.4,11.4,10.5,11.1,14319,0
2016-03-16,11,11.5,10.8,11.499,10484,0
2016-03-17,11.3,11.6,11,11.3,7327,0
2016-03-18,11,11.2,10.6,10.6,15321,0
2016-03-21,10.9,11.7,10.7,11.3,18863,0
2016-03-22,11.1,11.3,10.7,10.7,10458,0
2016-03-23,11,12,10.7,12,39932,0
2016-03-24,12.2,15.4,12.2,13.5,257549,0
2016-03-28,6.9,7.5,6.1,7.126,287383,0
2016-03-29,7.15,7.15,6.1,6.154,169902,0
2016-03-30,6.603,6.603,5.956,6.15,75194,0
2016-03-31,6.1,6.189,5.8,5.81,44161,0
2016-04-01,5.954,6,5.61,5.7,51685,0
2016-04-04,5.89,5.95,5.6,5.946,28713,0
2016-04-05,6,6.49,5.9,5.95,31711,0
2016-04-06,6.18,6.4,5.95,5.96,54478,0
2016-04-07,6.2,6.297,6,6.089,24367,0
2016-04-08,6.2,6.294,5.721,6.1,39402,0
2016-04-11,6.2,6.291,5.802,6.1,24825,0
2016-04-12,6.3,6.3,6,6.195,26166,0
2016-04-13,6.04,6.195,5.84,6.1,34400,0
2016-04-14,6.02,6.099,5.9,6,60930,0
2016-04-15,6,6.001,5.833,5.85,52188,0
2016-04-18,5.85,5.949,5.7,5.712,48834,0
2016-04-19,5.79,5.8,5.51,5.6,35949,0
2016-04-20,5.7,5.7,5.55,5.678,24353,0
2016-04-21,5.678,5.678,5.5,5.667,25303,0
2016-04-22,5.6,5.678,4.9,5.3,61491,0
2016-04-25,5.3,5.4,5.104,5.205,21226,0
2016-04-26,5.21,5.7,5.21,5.45,34136,0
2016-04-27,5.6,5.7,5.2,5.406,48743,0
2016-04-28,5.59,5.699,5.21,5.42,36463,0
2016-04-29,5.5,5.699,5.3,5.336,29446,0
2016-05-02,5.3,5.3,4.83,5,63939,0
2016-05-03,5,5.001,4.63,4.7,34437,0
2016-05-04,4.66,5.3,4.62,4.8,24101,0
2016-05-05,4.94,5.1,4.7,4.7,23243,0
2016-05-06,4.84,4.84,4.501,4.589,33049,0
2016-05-09,4.6,4.999,4.5,4.8,16608,0
2016-05-10,4.85,4.85,4.4,4.45,23043,0
2016-05-11,4.4,4.45,4.101,4.2,49489,0
2016-05-12,4.134,4.6,3.855,3.92,25334,0
2016-05-13,3.99,4.2,3.9,4.125,19502,0
2016-05-16,4.2,4.4,3.915,3.95,18692,0
2016-05-17,4,4,3.21,3.827,26576,0
2016-05-18,3.9,3.98,3.3,3.7,29646,0
2016-05-19,4,4,3.3,3.65,19065,0
2016-05-20,3.6,3.949,3.6,3.85,33621,0
2016-05-23,3.9,4.3,3.854,4.225,52968,0
2016-05-24,4.3,4.4,4,4.225,25709,0
2016-05-25,4.17,4.78,4.103,4.6,33494,0
2016-05-26,4.46,4.8,4.3,4.301,22575,0
2016-05-27,4.1,4.399,3.9,4,11755,0
2016-05-31,4.23,4.4,4.1,4.35,18913,0
2016-06-01,4.39,4.7,4.32,4.6,17492,0
2016-06-02,4.46,4.7,4.34,4.4,9272,0
2016-06-03,4.45,4.62,4.26,4.4,33232,0
2016-06-06,4.121,4.5,4.121,4.5,17153,0
2016-06-07,4.5,4.5,4.2,4.2,11750,0
2016-06-08,4.21,4.47,4.05,4.103,11063,0
2016-06-09,4.1,4.5,4.05,4.21,19525,0
2016-06-10,4.29,4.47,4.1,4.15,11593,0
2016-06-13,4.21,4.46,4,4.1,38163,0
2016-06-14,4.1,4.371,4,4.1,11409,0
2016-06-15,4.3,4.3,4.002,4.2,6216,0
2016-06-16,4.111,4.298,4.1,4.28,12815,0
2016-06-17,4.22,4.377,3.7,4.377,12880,0
2016-06-20,4.236,4.4,4.01,4.101,32726,0
2016-06-21,4.101,4.3,3.957,4.1,9332,0
2016-06-22,4.1,4.8,4.022,4.8,126980,0
2016-06-23,5,5.95,4.61,4.7,572448,0
2016-06-24,4.45,4.7,4,4,143953,0
2016-06-27,4.1,4.3,3.615,3.67,88024,0
2016-06-28,3.87,3.999,3.608,3.692,47366,0
2016-06-29,3.8,4.1,3.7,3.8,52001,0
2016-06-30,3.82,4.1,3.63,3.995,47395,0
2016-07-01,4.05,4.05,3.801,3.934,24393,0
2016-07-05,3.9,4.197,3.802,3.95,13377,0
2016-07-06,3.98,4.1,3.815,4,21036,0
2016-07-07,4,4,3.751,3.782,18026,0
2016-07-08,3.825,3.9,3.75,3.89,12893,0
2016-07-11,3.96,3.989,3.75,3.854,33154,0
2016-07-12,3.875,3.95,3.75,3.751,36405,0
2016-07-13,3.8,3.85,3.64,3.7,35425,0
2016-07-14,3.65,3.7,3.45,3.521,55687,0
2016-07-15,3.6,3.625,3.45,3.56,23330,0
2016-07-18,3.56,3.589,3.4,3.449,46035,0
2016-07-19,3.401,3.5,3.355,3.45,16548,0
2016-07-20,3.4,3.4,3.222,3.37,14736,0
2016-07-21,3.45,3.45,3.362,3.389,9279,0
2016-07-22,3.33,3.34,3.2,3.336,30107,0
2016-07-25,3.412,3.7,3,3.57,57650,0
2016-07-26,3.55,3.58,3,3.48,67307,0
2016-07-27,3.5,3.5,3.015,3.204,45202,0
2016-07-28,3.1,3.4,3.02,3.209,74144,0
2016-07-29,3.32,3.329,3.02,3.085,42465,0
2016-08-01,3.25,3.25,3.085,3.18,18746,0
2016-08-02,3.2,3.25,3.05,3.11,22882,0
2016-08-03,3.11,3.499,3.1,3.316,79986,0
2016-08-04,3.455,3.898,3.34,3.6,224291,0
2016-08-05,3.5,3.5,2.848,3.08,145962,0
2016-08-08,3.217,3.217,3,3.136,35471,0
2016-08-09,3.175,3.19,3,3.05,23995,0
2016-08-10,3.4,3.4,2.95,3.086,117861,0
2016-08-11,3.04,3.17,2.959,3.034,48728,0
2016-08-12,2.96,3.158,2.9,3.015,29240,0
2016-08-15,3.029,3.099,3,3,33571,0
2016-08-16,3.1,3.1,2.94,3.002,27209,0
2016-08-17,3.03,3.15,2.95,3.04,78711,0
2016-08-18,3,3.05,2.951,3.014,40838,0
2016-08-19,3.09,3.6,3,3.28,163844,0
2016-08-22,3.4,3.99,3.2,3.83,400700,0
2016-08-23,3.899,3.922,3.526,3.622,99337,0
2016-08-24,3.6,3.75,3.4,3.512,104613,0
2016-08-25,3.48,3.511,3.4,3.405,42425,0
2016-08-26,3.4,3.64,3.331,3.48,36142,0
2016-08-29,3.5,3.5,3.35,3.5,16141,0
2016-08-30,3.41,3.7,3.41,3.595,36928,0
2016-08-31,3.6,3.735,3.41,3.508,53810,0
2016-09-01,3.501,3.506,3.35,3.4,43004,0
2016-09-02,3.331,3.399,3.277,3.277,25599,0
2016-09-06,3.3,3.522,3.13,3.134,42940,0
2016-09-07,3.55,3.55,3.194,3.194,47337,0
2016-09-08,3.4,3.4,3.125,3.275,89343,0
2016-09-09,3.3,3.398,3.201,3.349,40664,0
2016-09-12,3.39,3.5,3.24,3.438,61466,0
2016-09-13,3.302,3.788,3.302,3.6,123529,0
2016-09-14,3.605,4.099,3.605,3.9,160283,0
2016-09-15,4,4.94,3.805,4.373,527974,0
2016-09-16,4.4,4.4,4,4.03,123830,0
2016-09-19,4,4.155,3.8,3.97,60651,0
2016-09-20,4,4.18,3.82,4,84683,0
2016-09-21,4,4.2,3.89,4.056,77164,0
2016-09-22,4,4.29,3.91,4.149,65363,0
2016-09-23,3.575,3.59,3.342,3.497,265427,0
2016-09-26,3.5,3.7,3.4,3.416,54899,0
2016-09-27,3.43,3.669,3.43,3.45,31336,0
2016-09-28,3.5,3.569,3.434,3.434,33925,0
2016-09-29,3.427,3.45,3.35,3.36,48229,0
2016-09-30,3.4,3.498,3.23,3.383,32199,0
2016-10-03,3.4,3.55,3.26,3.449,31580,0
2016-10-04,3.5,3.6,3.31,3.6,60264,0
2016-10-05,3.45,3.55,3.405,3.5,32120,0
2016-10-06,3.55,3.7,3.431,3.55,21837,0
2016-10-07,3.5,3.597,3.307,3.562,28156,0
2016-10-10,3.597,3.597,3.323,3.452,24556,0
2016-10-11,3.45,3.6,3.32,3.5,20260,0
2016-10-12,3.401,3.479,3.3,3.3,31402,0
2016-10-13,3.3,3.43,3.3,3.373,23719,0
2016-10-14,3.4,3.43,3.2,3.3,38079,0
2016-10-17,3.3,3.4,3.1,3.25,50410,0
2016-10-18,3.2,3.398,3.12,3.26,25954,0
2016-10-19,3.2,3.55,3.2,3.35,69077,0
2016-10-20,3.3,3.399,3.2,3.277,19413,0
2016-10-21,3.2,3.2,2.6,2.685,266594,0
2016-10-24,2.98,2.98,2.13,2.39,207597,0
2016-10-25,2.39,2.63,2.355,2.45,71492,0
2016-10-26,2.56,2.61,2.4,2.48,83225,0
2016-10-27,2.48,2.48,2.3,2.36,55874,0
2016-10-28,2.38,2.38,2.25,2.25,54611,0
2016-10-31,2.23,2.25,2.01,2.01,65846,0
2016-11-01,2.03,2.03,1.855,1.87,104959,0
2016-11-02,1.77,1.86,1.5542,1.63,213438,0
2016-11-03,1.6599,1.6599,1.48,1.56,71236,0
2016-11-04,1.51,1.71,1.51,1.65,45565,0
2016-11-07,1.72,1.7899,1.65,1.72,67976,0
2016-11-08,1.69,1.78,1.6,1.65,46038,0
2016-11-09,1.79,1.94,1.6661,1.9276,174953,0
2016-11-10,1.93,2.182,1.7882,1.95,175655,0
2016-11-11,1.91,2.2,1.906,2.12,121811,0
2016-11-14,2.15,2.22,2.12,2.14,113549,0
2016-11-15,2.1,2.13,1.92,1.9622,85520,0
2016-11-16,1.89,2.0669,1.86,1.91,48952,0
2016-11-17,1.94,2.06,1.9,2.02,49422,0
2016-11-18,1.75,1.79,1.5233,1.6775,341135,0
2016-11-21,1.78,1.78,1.53,1.62,62520,0
2016-11-22,1.62,1.75,1.5,1.56,136955,0
2016-11-23,1.56,1.61,1.5,1.6,50636,0
2016-11-25,1.6,1.6,1.5,1.53,46162,0
2016-11-28,1.54,1.54,1.28,1.42,108399,0
2016-11-29,1.37,1.51,1.36,1.38,41215,0
2016-11-30,1.38,1.49,1.35,1.42,69313,0
2016-12-01,1.42,1.4506,1.25,1.26,127199,0
2016-12-02,1.36,1.36,1.27,1.27,45108,0
2016-12-05,1.27,1.36,1.25,1.29,126107,0
2016-12-06,1.3,1.34,1.24,1.29,135675,0
2016-12-07,1.29,1.3,1.1,1.24,147907,0
2016-12-08,1.24,1.24,1.15,1.2,105295,0
2016-12-09,1.16,1.23,1.14,1.15,117035,0
2016-12-12,1.15,1.8,1.1,1.79,2132110,0
2016-12-13,1.79,1.8,1.35,1.43,1636628,0
2016-12-14,1.41,1.45,1.3,1.4,280271,0
2016-12-15,1.4,1.43,1.31,1.34,66524,0
2016-12-16,1.33,1.43,1.29,1.31,149470,0
2016-12-19,1.32,1.39,1.29,1.29,78628,0
2016-12-20,1.3,1.39,1.29,1.32,70471,0
2016-12-21,1.31,1.31,1.2,1.23,144939,0
2016-12-22,1.2,1.22,1.16,1.19,126969,0
2016-12-23,1.19,1.35,1.18,1.32,153232,0
2016-12-27,1.32,1.37,1.21,1.22,149975,0
2016-12-28,1.21,1.2999,1.19,1.27,81956,0
2016-12-29,1.26,1.34,1.25,1.28,81786,0
2016-12-30,1.29,1.3,1.26,1.3,79989,0
2017-01-03,1.34,1.6,1.31,1.37,277676,0
2017-01-04,1.37,1.4,1.33,1.35,126740,0
2017-01-05,1.35,1.35,1.26,1.28,156950,0
2017-01-06,1.26,1.3,1.25,1.27,139675,0
2017-01-09,1.22,1.33,1.19,1.3001,187750,0
2017-01-10,1.31,1.5799,1.31,1.57,472851,0
2017-01-11,1.55,1.9,1.41,1.77,1518253,0
2017-01-12,1.75,1.77,1.55,1.58,341649,0
2017-01-13,1.58,1.58,1.42,1.5045,199912,0
2017-01-17,1.51,1.54,1.5,1.51,81933,0
2017-01-18,1.9,4.07,1.81,2.86,51795165,0
2017-01-19,2.84,2.84,2.3,2.39,3835207,0
2017-01-20,2.38,2.8281,2.1,2.72,2485295,0
2017-01-23,2.72,2.74,2.48,2.5336,745794,0
2017-01-24,2.49,2.52,2.3,2.3,837183,0
2017-01-25,2.28,2.43,2.251,2.39,267025,0
2017-01-26,2.4,2.61,2.34,2.52,694878,0
2017-01-27,2.55,2.55,2.35,2.38,328095,0
2017-01-30,2.36,2.47,2.35,2.35,229278,0
2017-01-31,2.32,2.61,2.27,2.43,891253,0
2017-02-01,2.47,2.57,2.35,2.42,391346,0
2017-02-02,2.44,2.8297,2.43,2.56,2075633,0
2017-02-03,2.63,2.695,2.43,2.5039,414950,0
2017-02-06,2.49,2.52,2.43,2.45,135428,0
2017-02-07,2.5,2.69,2.38,2.63,759296,0
2017-02-08,2.7,2.75,2.551,2.71,394200,0
2017-02-09,2.75,2.75,2.42,2.7,480071,0
2017-02-10,2.67,3.19,2.67,2.74,1376246,0
2017-02-13,2.71,2.83,2.61,2.7201,367957,0
2017-02-14,2.74,2.74,2.65,2.68,139300,0
2017-02-15,2.65,2.846,2.65,2.78,192466,0
2017-02-16,2.8,3.15,2.78,2.89,486211,0
2017-02-17,2.9,3.4899,2.84,3.2063,2400727,0
2017-02-21,3.29,3.36,2.92,3.1,494819,0
2017-02-22,3,3.19,2.97,3.14,316130,0
2017-02-23,3.17,3.17,2.9621,3.08,136897,0
2017-02-24,3.09,3.09,2.97,3.0781,119529,0
2017-02-27,3.05,3.25,3,3.15,236191,0
2017-02-28,3.11,3.11,2.8489,2.9,270439,0
2017-03-01,2.93,3.02,2.87,2.9,164777,0
2017-03-02,2.86,2.9,2.66,2.74,234447,0
2017-03-03,2.79,2.792,2.6,2.65,225533,0
2017-03-06,2.68,2.89,2.6501,2.69,351387,0
2017-03-07,2.7,2.8,2.68,2.77,88378,0
2017-03-08,2.79,2.8,2.72,2.78,37332,0
2017-03-09,3.35,3.41,2.72,2.8045,1312552,0
2017-03-10,2.82,2.82,2.61,2.64,382519,0
2017-03-13,2.6123,2.98,2.59,2.83,496077,0
2017-03-14,2.58,2.7865,1.65,2.47,740814,0
2017-03-15,2.42,2.42,2.065,2.2,571483,0
2017-03-16,2.29,2.29,2.1,2.23,115509,0
2017-03-17,2.27,2.27,2.175,2.23,78427,0
2017-03-20,2.21,2.2199,1.9503,2.13,112859,0
2017-03-21,2.2,2.22,2.11,2.22,108304,0
2017-03-22,2.19,2.4,2.174,2.26,129067,0
2017-03-23,2.24,2.38,2.2,2.29,48605,0
2017-03-24,2.4,2.4,2.25,2.25,66386,0
2017-03-27,2.18,2.22,2.18,2.22,45385,0
2017-03-28,2.2,2.25,2.1,2.14,42411,0
2017-03-29,2.14,2.2399,2.1194,2.21,35099,0
2017-03-30,2.19,2.27,2.15,2.24,36770,0
2017-03-31,2.1,2.2227,2.1,2.11,199622,0
2017-04-03,2.11,2.1399,2.11,2.11,130449,0
2017-04-04,2.11,2.15,2,2.06,120525,0
2017-04-05,2.07,2.08,1.88,1.88,134126,0
2017-04-06,1.87,1.91,1.77,1.81,70220,0
2017-04-07,1.79,1.87,1.7,1.7,102252,0
2017-04-10,1.67,1.77,1.65,1.66,97719,0
2017-04-11,1.67,1.85,1.67,1.8,80352,0
2017-04-12,1.8,2.45,1.8,2.2,631678,0
2017-04-13,2.15,2.15,1.9,1.94,187124,0
2017-04-17,1.9,1.9,1.51,1.54,353283,0
2017-04-18,1.56,1.7,1.56,1.6,314355,0
2017-04-19,1.59,1.6,1.51,1.54,158434,0
2017-04-20,1.59,1.59,1.35,1.37,562774,0
2017-04-21,1.28,1.29,1.17,1.2,2234441,0
2017-04-24,1.3,1.3,1.17,1.22,241790,0
2017-04-25,1.22,1.22,1.14,1.16,291756,0
2017-04-26,1.27,1.29,1.13,1.13,3735573,0
2017-04-27,1.15,1.169,1.07,1.11,588049,0
2017-04-28,1.1,1.13,1.07,1.13,561708,0
2017-05-01,1.13,1.16,1.09,1.13,579154,0
2017-05-02,1.11,1.13,0.95,1.01,1458379,0
2017-05-03,1.01,1.24,1.01,1.16,1894862,0
2017-05-04,1.16,1.19,1.08,1.16,563350,0
2017-05-05,1.15,1.16,1.05,1.15,487782,0
2017-05-08,1.14,1.1464,1.06,1.08,254729,0
2017-05-09,1.08,1.11,1.06,1.11,265500,0
2017-05-10,1.12,1.19,1.08,1.18,469304,0
2017-05-11,1.19,1.27,1.16,1.26,1935369,0
2017-05-12,1.16,1.19,1.0801,1.1,686089,0
2017-05-15,1.1,1.11,1.05,1.09,209601,0
2017-05-16,1.07,1.09,1.03,1.09,223560,0
2017-05-17,1.08,1.08,1,1.03,272392,0
2017-05-18,1.02,1.02,0.99,1.01,257897,0
2017-05-19,1.01,1.07,1,1.03,213607,0
2017-05-22,1.03,1.07,1,1.04,146946,0
2017-05-23,1.03,1.03,0.99,1.01,170992,0
2017-05-24,1,1.0001,0.95,0.97,239401,0
2017-05-25,0.97,0.97,0.86,0.96,234812,0
2017-05-26,0.93,0.99,0.91,0.95,72724,0
2017-05-30,0.931,0.99,0.9,0.9199,85061,0
2017-05-31,0.91,0.93,0.88,0.9134,60509,0
2017-06-01,0.92,0.93,0.89,0.9,116796,0
2017-06-02,0.9,0.95,0.87,0.94,158722,0
2017-06-05,0.94,0.97,0.911,0.94,165114,0
2017-06-06,0.93,0.94,0.87,0.9099,68544,0
2017-06-07,0.9,0.9372,0.87,0.9,81649,0
2017-06-08,0.91,1.2,0.8862,1.13,2330788,0
2017-06-09,1.06,1.19,1.02,1.0917,1025257,0
2017-06-12,1.08,1.0817,0.9701,1.08,280417,0
2017-06-13,1.06,1.09,1,1.03,150675,0
2017-06-14,1.03,1.05,0.97,1.0286,120137,0
2017-06-15,1.01,1.0384,0.99,1.0099,97339,0
2017-06-16,1,1.15,1,1.08,852718,0
2017-06-19,1.08,1.09,1.02,1.06,169268,0
2017-06-20,1.06,1.07,1,1.03,170743,0
2017-06-21,1.02,1.05,0.95,1.01,211339,0
2017-06-22,1,1.1,0.98,1.09,437490,0
2017-06-23,1.09,1.27,1.0809,1.16,1979895,0
2017-06-26,1.14,1.1483,1.05,1.07,435537,0
2017-06-27,1.07,1.1126,1.03,1.09,128142,0
2017-06-28,1.07,1.11,1.0401,1.1,168649,0
2017-06-29,1.09,1.12,1.07,1.09,203658,0
2017-06-30,1.09,1.23,1.09,1.13,859403,0
2017-07-03,1.18,1.185,1.11,1.13,119830,0
2017-07-05,1.14,1.1519,1.07,1.1,191382,0
2017-07-06,1.09,1.12,1.07,1.12,123145,0
2017-07-07,1.12,1.1407,1.08,1.085,176725,0
2017-07-10,1.1,1.23,1.08,1.19,915169,0
2017-07-11,1.22,1.37,1.12,1.12,2789715,0
2017-07-12,1.1,1.14,1.05,1.05,486983,0
2017-07-13,1.06,1.09,1.04,1.07,209338,0
2017-07-14,1.06,1.08,1.05,1.07,122870,0
2017-07-17,1.06,1.09,1,1.05,260527,0
2017-07-18,1.03,1.07,1.03,1.05,123432,0
2017-07-19,1.03,1.13,1.03,1.0899,483158,0
2017-07-20,1.08,1.12,1.07,1.1,124033,0
2017-07-21,1.11,1.11,1.06,1.08,90097,0
2017-07-24,1.08,1.14,1.04,1.13,148534,0
2017-07-25,1.13,1.21,1.08,1.12,366943,0
2017-07-26,1.13,1.3,1.13,1.26,1655747,0
2017-07-27,1.26,1.29,1.16,1.17,550195,0
2017-07-28,1.19,1.29,1.16,1.28,366903,0
2017-07-31,1.3,1.38,1.3,1.37,949177,0
2017-08-01,1.38,1.45,1.29,1.43,1363947,0
2017-08-02,1.42,1.45,1.25,1.33,664165,0
2017-08-03,1.3,1.3977,1.22,1.35,455558,0
2017-08-04,1.3201,1.36,1.28,1.36,185806,0
2017-08-07,1.35,1.41,1.29,1.37,204930,0
2017-08-08,1.36,1.3763,1.32,1.35,199403,0
2017-08-09,1.34,1.36,1.31,1.33,276645,0
2017-08-10,1.29,1.357,1.283,1.31,148011,0
2017-08-11,1.31,1.35,1.29,1.35,101733,0
2017-08-14,1.36,1.365,1.315,1.35,220131,0
2017-08-15,1.36,1.36,1.31,1.35,92434,0
2017-08-16,1.35,1.379,1.31,1.36,172656,0
2017-08-17,1.36,1.53,1.32,1.5,1072098,0
2017-08-18,1.52,1.5385,1.42,1.49,574579,0
2017-08-21,1.5,1.5,1.4229,1.48,178126,0
2017-08-22,1.46,1.4807,1.4275,1.48,262884,0
2017-08-23,1.48,1.5692,1.4501,1.5138,458115,0
2017-08-24,1.53,1.72,1.5,1.61,881372,0
2017-08-25,1.62,1.6476,1.48,1.55,452465,0
2017-08-28,1.57,1.57,1.45,1.48,240800,0
2017-08-29,1.5,1.53,1.45,1.5,261594,0
2017-08-30,1.52,1.6399,1.49,1.59,439893,0
2017-08-31,1.72,1.74,1.53,1.63,1193048,0
2017-09-01,1.63,1.67,1.54,1.56,334233,0
2017-09-05,1.56,1.56,1.5,1.56,239708,0
2017-09-06,1.57,1.7,1.46,1.56,361402,0
2017-09-07,1.6,1.67,1.5301,1.64,271569,0
2017-09-08,1.62,1.77,1.58,1.669,655965,0
2017-09-11,1.7,1.7374,1.61,1.65,327943,0
2017-09-12,1.66,1.71,1.6201,1.7,203413,0
2017-09-13,1.73,1.8064,1.67,1.78,415492,0
2017-09-14,1.79,1.84,1.73,1.77,294512,0
2017-09-15,1.74,1.84,1.7,1.84,256760,0
2017-09-18,1.85,1.8686,1.75,1.77,183970,0
2017-09-19,1.79,1.79,1.74,1.75,199220,0
2017-09-20,1.75,1.78,1.71,1.7158,208866,0
2017-09-21,1.74,1.74,1.6058,1.6552,263408,0
2017-09-22,1.63,1.68,1.55,1.68,322679,0
2017-09-25,1.67,1.76,1.6501,1.73,192707,0
2017-09-26,1.75,1.7975,1.67,1.69,249970,0
2017-09-27,1.67,1.74,1.67,1.7301,96031,0
2017-09-28,1.74,1.749,1.68,1.69,122345,0
2017-09-29,1.7,1.72,1.69,1.71,51865,0
2017-10-02,1.72,1.88,1.72,1.79,279137,0
2017-10-03,1.86,1.87,1.7805,1.85,380591,0
2017-10-04,1.87,2.07,1.85,2.05,1334928,0
2017-10-05,2.1,2.14,1.96,2.04,621645,0
2017-10-06,2.02,2.05,1.96,2.03,159374,0
2017-10-09,2.03,2.05,1.9,1.93,280469,0
2017-10-10,1.94,1.99,1.81,1.86,221220,0
2017-10-11,1.85,1.97,1.85,1.92,224609,0
2017-10-12,1.99,1.99,1.85,1.91,219800,0
2017-10-13,1.9,1.99,1.85,1.85,155321,0
2017-10-16,1.85,1.95,1.75,1.78,332056,0
2017-10-17,1.76,1.87,1.75,1.79,182824,0
2017-10-18,1.8,1.98,1.76,1.9,327177,0
2017-10-19,1.91,1.91,1.8,1.82,128150,0
2017-10-20,1.82,1.84,1.78,1.82,108843,0
2017-10-23,1.8,1.87,1.768,1.78,128223,0
2017-10-24,1.79,1.81,1.73,1.76,135510,0
2017-10-25,1.73,1.7498,1.61,1.68,438109,0
2017-10-26,1.69,1.7,1.65,1.68,176483,0
2017-10-27,1.67,1.69,1.61,1.67,165003,0
2017-10-30,1.6701,1.69,1.62,1.63,241917,0
2017-10-31,1.63,1.7,1.62,1.67,167835,0
2017-11-01,1.69,1.71,1.66,1.699,75151,0
2017-11-02,1.7,1.7133,1.642,1.69,271890,0
2017-11-03,1.65,1.6501,1.2,1.57,376912,0
2017-11-06,1.53,1.629,1.51,1.62,81284,0
2017-11-07,1.61,1.65,1.61,1.65,170929,0
2017-11-08,1.64,1.6492,1.5501,1.59,114992,0
2017-11-09,1.6,1.6599,1.5858,1.6199,40566,0
2017-11-10,1.61,1.65,1.57,1.58,80880,0
