Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,147,157.9,147,154.4,8700,0
2005-02-28,155,155,152.5,153.9,16230,0
2005-03-01,154,161.9,154,157,7320,0
2005-03-02,160,163.4,158,161.9,22740,0
2005-03-03,162,163.5,159.5,162.2,17050,0
2005-03-04,164.2,169.9,163.7,168.8,18050,0
2005-03-07,170,177,169,175.1,37180,0
2005-03-08,176.1,182.5,175.2,180,36920,0
2005-03-09,180,181,176,180,22960,0
2005-03-10,172.5,172.6,142.5,148.4,94790,0
2005-03-11,148,152.5,147.3,150.9,36770,0
2005-03-14,153,160,152.9,157.5,31240,0
2005-03-15,158,160,156,160,29010,0
2005-03-16,161.2,161.2,158.5,160.5,19130,0
2005-03-17,160,160,154.7,157.3,9500,0
2005-03-18,157.3,162.5,157.3,160.5,16560,0
2005-03-21,159,159,152,153.3,18020,0
2005-03-22,153.2,153.5,147,150,18290,0
2005-03-23,149,150.5,146.2,146.3,8050,0
2005-03-24,146.5,147.3,144,147.2,10510,0
2005-03-28,147.3,147.4,143.5,144,4470,0
2005-03-29,139,140,132,134.3,21180,0
2005-03-30,135.1,140.5,135.1,137.4,16020,0
2005-03-31,138.4,145,135.1,135.1,58770,0
2005-04-01,135.5,137.5,127.3,137.5,43640,0
2005-04-04,136.5,138.3,131.9,137.7,9570,0
2005-04-05,137,137,132.7,136,9840,0
2005-04-06,135,136,132.6,134.2,7250,0
2005-04-07,133.2,137.5,132.5,136.5,4740,0
2005-04-08,136.5,138.5,132.5,134.2,8110,0
2005-04-11,134,136.2,131.3,133.5,4860,0
2005-04-12,134,136.4,134,135.2,10330,0
2005-04-13,135,135.5,132.6,132.7,10620,0
2005-04-14,133.5,133.8,128.5,130,7420,0
2005-04-15,130,131.9,128,128.8,5980,0
2005-04-18,128.6,129,121,124.8,15550,0
2005-04-19,124.8,133.2,123.6,133.2,16150,0
2005-04-20,133,139.9,131.2,134.7,8760,0
2005-04-21,135.7,140.8,134.7,137.2,10790,0
2005-04-22,137,137.6,128.4,129.6,7610,0
2005-04-25,130.6,130.6,127.1,127.9,3210,0
2005-04-26,129,130.5,126.1,126.1,9060,0
2005-04-27,125.1,127.4,123.2,126,6330,0
2005-04-28,125.7,125.7,120.9,121,12700,0
2005-04-29,120.5,123,119.2,120,15510,0
2005-05-02,120.5,122.5,115.5,118.7,9880,0
2005-05-03,119.5,120.3,117,120,4160,0
2005-05-04,120.5,121,119.5,119.9,17750,0
2005-05-05,118.5,120.4,118.5,120,4210,0
2005-05-06,120,125,119.8,124,10260,0
2005-05-09,129,129,115.3,118.8,15760,0
2005-05-10,118.1,119.9,115.2,116.9,7590,0
2005-05-11,115.9,118.5,114,117.5,25510,0
2005-05-12,117.5,117.7,104.9,110.2,26220,0
2005-05-13,110,111.4,102,103.1,19510,0
2005-05-16,104.1,104.5,98.1,99.8,29280,0
2005-05-17,99.7,102.7,99.2,102.2,7210,0
2005-05-18,102.3,107.9,102.3,107.5,12210,0
2005-05-19,107.4,110.5,107.1,107.8,9820,0
2005-05-20,107.9,110.3,105.5,110,8450,0
2005-05-23,110.1,111.4,108.1,109.6,5220,0
2005-05-24,110.2,113.6,110.2,111.5,10760,0
2005-05-25,113.2,113.2,110,111,6730,0
2005-05-26,111.5,115.5,111.5,115,9590,0
2005-05-27,115.3,118.2,115,118,8190,0
2005-05-31,119.4,122,117.6,121.6,25540,0
2005-06-01,121.7,124.5,121,123.7,10270,0
2005-06-02,123.7,124.6,119.2,120.2,4480,0
2005-06-03,120.4,121.2,118.8,120.5,15110,0
2005-06-06,119.5,124,119.5,122.5,4790,0
2005-06-07,121.5,122.6,120.2,121.8,2180,0
2005-06-08,121.3,121.5,117.5,119.6,4200,0
2005-06-09,118.6,119,112.1,113.2,12330,0
2005-06-10,113.1,117.8,112.6,114.2,3850,0
2005-06-13,113.4,114.7,112.1,113.5,4110,0
2005-06-14,113.1,117.3,113,116.8,3120,0
2005-06-15,117.5,120,117,119.9,4970,0
2005-06-16,119.5,121.2,118,120.2,5740,0
2005-06-17,120.5,121,117.1,118,6090,0
2005-06-20,117.9,118.5,115.3,118,12440,0
2005-06-21,118,118.5,114.1,114.6,4910,0
2005-06-22,115.6,115.6,107.6,110,13020,0
2005-06-23,110,110.1,102.5,104.7,21600,0
2005-06-24,104.7,115.5,104.1,115.5,14500,0
2005-06-27,115.5,115.5,110,110,3260,0
2005-06-28,110.3,112.5,110.2,111.2,5110,0
2005-06-29,111.2,112,107,107,4520,0
2005-06-30,107,108.5,103.9,105.8,9180,0
2005-07-01,106,111,106,110.1,3500,0
2005-07-05,110.4,113.1,109,113.1,4330,0
2005-07-06,114,117.5,109.5,114.1,4020,0
2005-07-07,113.5,113.5,107.7,111.7,4090,0
2005-07-08,112.1,112.1,108,111.1,4980,0
2005-07-11,111.3,111.8,106.9,110.4,6870,0
2005-07-12,112,112,107.2,108.6,7870,0
2005-07-13,108.4,108.4,104.5,105.5,8620,0
2005-07-14,106.3,107.2,103.1,103.6,2980,0
2005-07-15,103.6,106.8,103.1,104.8,6420,0
2005-07-18,104.3,104.3,101.9,102.1,6400,0
2005-07-19,103.5,105.5,101.8,104.8,8840,0
2005-07-20,104,106.7,103,105.3,6390,0
2005-07-21,105.3,107,104.5,104.9,2990,0
2005-07-22,101,101,93,96.9,25860,0
2005-07-25,97.3,98.4,96.6,97.4,9840,0
2005-07-26,98.4,102.7,97.5,102.2,11790,0
2005-07-27,102.7,103.7,100.1,100.2,7300,0
2005-07-28,100.1,101.6,99.1,99.2,4890,0
2005-07-29,99.4,99.5,96.9,96.9,6650,0
2005-08-01,97.2,98.3,93.5,97.3,7490,0
2005-08-02,97.3,97.5,95.3,96,4260,0
2005-08-03,95.5,95.5,91.7,94,8980,0
2005-08-04,93.5,96,92.6,93.9,5220,0
2005-08-05,94,94,90.5,91,3850,0
2005-08-08,95,96.5,89,89.1,13090,0
2005-08-09,89.3,89.3,83,85.2,55260,0
2005-08-10,85,85,82.5,84.1,28880,0
2005-08-11,83.9,88.7,83,87.4,29310,0
2005-08-12,87,87.5,84.7,85,22050,0
2005-08-15,85.1,89,83.6,88.5,39870,0
2005-08-16,88.5,88.5,85.1,86.5,9650,0
2005-08-17,86,90.3,85.9,88.9,8820,0
2005-08-18,90,92,89,90.6,6830,0
2005-08-19,90.6,92.5,90.5,91.2,7710,0
2005-08-22,91.6,92.2,90.1,91.8,11440,0
2005-08-23,93.5,95,91,92.5,11290,0
2005-08-24,92.5,94.4,91,91.7,10250,0
2005-08-25,92,93.7,88.4,90.1,12720,0
2005-08-26,90.1,91.2,89.7,89.9,9730,0
2005-08-29,90,96.5,89.7,95.3,11350,0
2005-08-30,96,101.8,96,98.9,25000,0
2005-08-31,100.3,115,100.3,112.8,91020,0
2005-09-01,114.5,119.2,114,117.9,56050,0
2005-09-02,120,122,115.2,119.3,31320,0
2005-09-06,122.5,131.9,120.1,130,89150,0
2005-09-07,130.5,141,130.5,140.4,79510,0
2005-09-08,143,143,133.5,139.5,73150,0
2005-09-09,143.5,143.8,136.5,137.8,27170,0
2005-09-12,137.8,139,131.6,135.2,28860,0
2005-09-13,134.2,134.6,125.7,129.4,37750,0
2005-09-14,128.8,131,127.5,129.1,16020,0
2005-09-15,129.6,132.9,129.5,131.7,28040,0
2005-09-16,132.9,137.8,132,137.4,37280,0
2005-09-19,138,141.3,135.6,138.2,23200,0
2005-09-20,138.4,138.4,132.4,132.5,17010,0
2005-09-21,130.9,136,129,134.3,21690,0
2005-09-22,135.5,136.5,130.5,132.4,26100,0
2005-09-23,133.4,133.9,132.5,133.1,18030,0
2005-09-26,134.1,135.5,127.7,128.8,13540,0
2005-09-27,125.7,130,122,124.5,33180,0
2005-09-28,125.5,131.4,125,127,27010,0
2005-09-29,127,130,125.5,130,17470,0
2005-09-30,130.4,136.1,130,134.4,15230,0
2005-10-03,135.8,138.6,134.5,136.1,8710,0
2005-10-04,137.1,137.5,128.8,130.2,17180,0
2005-10-05,130.6,131.1,123.5,126,11400,0
2005-10-06,126,128.5,118,121.5,14620,0
2005-10-07,119.5,124,119,123.1,7920,0
2005-10-10,120.6,120.6,117.4,119,13920,0
2005-10-11,121,128.2,121,123.2,17320,0
2005-10-12,122.2,123.8,118.8,119.8,6380,0
2005-10-13,119.8,123.3,119.6,123,9810,0
2005-10-14,125.3,128.4,124,128.1,12310,0
2005-10-17,131.5,132,127.5,131.7,10100,0
2005-10-18,131.7,131.7,127,128.4,15200,0
2005-10-19,127.4,128,121.6,128,12910,0
2005-10-20,129,134,129,132.5,16040,0
2005-10-21,132.5,135,132.3,134.3,5730,0
2005-10-24,133.8,134,127,131,16240,0
2005-10-25,130.5,130.5,122.6,128.5,13600,0
2005-10-26,128.5,129.5,125,125.5,57670,0
2005-10-27,125.8,126,119.4,121,10390,0
2005-10-28,120.4,122.2,119.8,121,4370,0
2005-10-31,121.5,125,119.4,121.4,21380,0
2005-11-01,120.4,123,119.1,121.5,60440,0
2005-11-02,121.8,121.9,116.1,118,21280,0
2005-11-03,118.4,119.2,110.6,111.8,18350,0
2005-11-04,112,112,102.5,104.9,24730,0
2005-11-07,105.9,106.6,104.8,104.8,9880,0
2005-11-08,109.5,109.8,98.2,102.9,33100,0
2005-11-09,102,102,94.7,97,71080,0
2005-11-10,97.9,101,97.6,98.5,31320,0
2005-11-11,99,99.5,92.5,96.9,32310,0
2005-11-14,97.4,99.5,96,98.1,12710,0
2005-11-15,99.9,99.9,97.5,98.2,14910,0
2005-11-16,98.2,99.9,97.5,99,13540,0
2005-11-17,99.7,103,98.2,102.1,8730,0
2005-11-18,103.4,106.5,103.1,104.3,18730,0
2005-11-21,105.5,111,104.8,109.7,20360,0
2005-11-22,108.2,108.3,106.6,107.8,12910,0
2005-11-23,108,110,107.5,109,8470,0
2005-11-25,108,111.5,108,111.2,10260,0
2005-11-28,109.6,111,106.8,107.3,8910,0
2005-11-29,108.3,110.2,107.7,109.5,5590,0
2005-11-30,109.3,111.6,107,111.6,12160,0
2005-12-01,112.5,119,112.5,115.5,14010,0
2005-12-02,115.8,118,114.5,117.4,6450,0
2005-12-05,117.2,118.1,115,117.1,6350,0
2005-12-06,116.8,117,114.6,115.7,6890,0
2005-12-07,115.7,119.4,115,118.6,6000,0
2005-12-08,119,119.5,117.5,119.1,3720,0
2005-12-09,118.4,119.1,117.1,117.7,4320,0
2005-12-12,119,119.6,112.5,112.8,10010,0
2005-12-13,111,114.9,111,114,7490,0
2005-12-14,114.7,116.7,113.5,115.6,10180,0
2005-12-15,116.6,116.6,114,116,3760,0
2005-12-16,116.3,117,112.6,115.9,9540,0
2005-12-19,115.9,115.9,113.1,114.3,4750,0
2005-12-20,114.5,118.2,114.3,114.4,7510,0
2005-12-21,115,119.2,115,117.8,10620,0
2005-12-22,117.5,119.2,117.5,118,15380,0
2005-12-23,118.5,119,114.6,115.9,9570,0
2005-12-27,113.8,113.8,109,113.5,10870,0
2005-12-28,113.4,115,111.1,114.7,4900,0
2005-12-29,114.2,117.9,113.5,115.5,4470,0
2005-12-30,115,115,111.3,112.5,11080,0
2006-01-03,113.5,114.5,111.6,113.9,8010,0
2006-01-04,114.9,116.2,113.2,116.2,10620,0
2006-01-05,115.5,118.8,115,118.1,13600,0
2006-01-06,118.7,120.1,117,120,7050,0
2006-01-09,119.9,120.1,117.4,119.1,6820,0
2006-01-10,119.1,127,118.5,124.7,12220,0
2006-01-11,125.6,131,125,129.5,12560,0
2006-01-12,129.4,130.2,127.1,128.3,9480,0
2006-01-13,127.8,129.5,127,128.5,5790,0
2006-01-17,128.5,128.5,121.1,126,11640,0
2006-01-18,125,128.7,124,126.6,5190,0
2006-01-19,126,126.6,124.6,125.2,6430,0
2006-01-20,126.5,126.6,121.3,124.6,8020,0
2006-01-23,135.6,141.8,127,129.5,69550,0
2006-01-24,129.9,135.5,129.8,134.8,40350,0
2006-01-25,135,135.9,133.1,135,16860,0
2006-01-26,135,137,133.7,135.5,11830,0
2006-01-27,136.2,139.1,136,138.9,11400,0
2006-01-30,141.8,149,140.5,148.3,30640,0
2006-01-31,151,152.1,147.9,151,27480,0
2006-02-01,151,158.8,148.6,157.9,25880,0
2006-02-02,157.1,165,156.2,162.7,33930,0
2006-02-03,162.1,164.6,158.2,164,15880,0
2006-02-06,164,166.6,142,147.6,85410,0
2006-02-07,147.3,151.6,145,150.8,31600,0
2006-02-08,150,151.5,149,150.6,10000,0
2006-02-09,149.7,153.7,148,153.7,14280,0
2006-02-10,154.6,157.3,151.6,155.6,15080,0
2006-02-13,154.3,154.9,150,152,11860,0
2006-02-14,149.9,157.1,149.9,155.1,18720,0
2006-02-15,147,147.5,136,143,35450,0
2006-02-16,144,150.3,144,149.8,63100,0
2006-02-17,145,155,144.6,152.6,49360,0
2006-02-21,159.5,163.2,148.8,156.7,48890,0
2006-02-22,155.9,162.3,154.5,158.7,25690,0
2006-02-23,156.9,159.9,155.4,156.8,15520,0
2006-02-24,157.5,158.2,154.5,156.2,13630,0
2006-02-27,155.4,159.5,154,156.2,24630,0
2006-02-28,155,159.5,154.2,158.8,11310,0
2006-03-01,158.8,158.8,155,155.5,17500,0
2006-03-02,152.5,159.6,152,159.5,13580,0
2006-03-03,158.9,159.1,157.3,158.4,10520,0
2006-03-06,159,159.9,155,159.5,16920,0
2006-03-07,157.5,166.1,156.8,161.2,35020,0
2006-03-08,161,165.9,161,163.5,32510,0
2006-03-09,163.8,164.7,159.2,159.6,12540,0
2006-03-10,155.2,161.7,155.1,159.9,19990,0
2006-03-13,159.5,164,158.9,163,13950,0
2006-03-14,163.8,169.5,162.5,166.5,42510,0
2006-03-15,165.2,167,163.9,165,33260,0
2006-03-16,165,167.9,163.5,166,25970,0
2006-03-17,164,165.2,161.9,162.9,20520,0
2006-03-20,162.9,163.5,161.7,161.8,19440,0
2006-03-21,160.9,162.8,158.9,159,12830,0
2006-03-22,159,163.4,157.7,162,14460,0
2006-03-23,161.5,164.4,160.3,163.5,15420,0
2006-03-24,163.5,164,161.2,164,19330,0
2006-03-27,164.6,166.3,161.1,161.8,21830,0
2006-03-28,160.8,160.8,152,153.8,27840,0
2006-03-29,154.2,161.6,154.2,160.4,14440,0
2006-03-30,160.4,163.7,157.9,162.9,15230,0
2006-03-31,163.4,164.7,159.4,160,18040,0
2006-04-03,160,160,158.7,159.9,14800,0
2006-04-04,160,162.9,159.8,161.2,15700,0
2006-04-05,162.5,165.9,161.5,164.8,17160,0
2006-04-06,164,165.6,161.7,165.3,10590,0
2006-04-07,165.3,165.8,155.9,156.9,16440,0
2006-04-10,155.3,159.5,153.5,158.5,32020,0
2006-04-11,158.5,159,150.4,152.6,21040,0
2006-04-12,152.1,154.4,148.4,153.9,13210,0
2006-04-13,153.9,155.3,151.8,155.3,11880,0
2006-04-17,155.3,156.8,148.9,149.9,13940,0
2006-04-18,150,152.9,147.5,152.7,11330,0
2006-04-19,152.7,154.2,150.4,153.7,8850,0
2006-04-20,154,154.5,151.5,152.4,15600,0
2006-04-21,152.5,154.5,150.5,151.8,11610,0
2006-04-24,151,152.5,148.1,151.2,8140,0
2006-04-25,151.2,157.4,149.2,156.1,18180,0
2006-04-26,157,159,154,156.3,14230,0
2006-04-27,155.5,155.5,149.1,149.2,20340,0
2006-04-28,149.2,152,145.8,151.5,9140,0
2006-05-01,151.5,164,151.1,160.7,17610,0
2006-05-02,161.7,161.7,152.4,153.5,16960,0
2006-05-03,153.5,154.4,149.4,151.2,15900,0
2006-05-04,157.5,160,150.3,153.7,18590,0
2006-05-05,154.6,155.9,151,152.8,14670,0
2006-05-08,151.7,155.5,151.7,155,17160,0
2006-05-09,156,156,153.5,154.8,22820,0
2006-05-10,155.9,159.2,154.4,157,23530,0
2006-05-11,158,160,151.4,151.6,14550,0
2006-05-12,152.1,157.6,152.1,152.5,20330,0
2006-05-15,152.6,155.3,150.9,153,12000,0
2006-05-16,152.6,157.6,149.5,155.4,29070,0
2006-05-17,156.1,161.2,156.1,157.1,29870,0
2006-05-18,157.1,159.9,155.3,156.3,14820,0
2006-05-19,156.3,156.3,143.1,145.5,24600,0
2006-05-22,145.1,148.5,138.8,139.7,47950,0
2006-05-23,140.5,146.8,139.7,142.5,47500,0
2006-05-24,142.4,144,131.6,132.7,34190,0
2006-05-25,132.7,138.9,130.6,138.9,35770,0
2006-05-26,138.9,138.9,130.9,132.3,25170,0
2006-05-30,132.3,139.1,131.2,135.6,19230,0
2006-05-31,135.7,137.1,133.3,134.8,26950,0
2006-06-01,134.8,141,133.9,139.8,22010,0
2006-06-02,140,145.7,139.1,140.1,38580,0
2006-06-05,140.3,145,139,139.3,45510,0
2006-06-06,140.2,143.5,137,139.3,69320,0
2006-06-07,138.3,141.4,137.6,139,21980,0
2006-06-08,138,138.5,133.1,135,31570,0
2006-06-09,135,137.9,133.6,133.6,24340,0
2006-06-12,133.7,134.1,129.7,131.5,29120,0
2006-06-13,130,130,118.3,119,35300,0
2006-06-14,118.5,121.7,117,118.8,28920,0
2006-06-15,121.5,127,120.1,126.1,19060,0
2006-06-16,126.1,129.3,123.3,124.9,31770,0
2006-06-19,125.6,128.9,121.7,122.3,19120,0
2006-06-20,122.5,124.9,120.1,120.4,27530,0
2006-06-21,120.1,127,120.1,125.3,16660,0
2006-06-22,125.3,125.3,120.5,122,16520,0
2006-06-23,121.5,121.5,118.1,120,21850,0
2006-06-26,120.1,127,120.1,127,19820,0
2006-06-27,127.6,128.1,120.9,121.5,16350,0
2006-06-28,121.5,123.4,121.3,122.1,14780,0
2006-06-29,122.6,130,121.2,129.5,27380,0
2006-06-30,129.6,133.1,128.3,130.3,34450,0
2006-07-03,130.6,135,130.6,134.2,17440,0
2006-07-05,134.2,134.2,129.2,130.1,23160,0
2006-07-06,129.8,133,129.2,132,11930,0
2006-07-07,131.1,131.7,126.9,127.6,11960,0
2006-07-10,126.5,127.3,121.8,123.3,16530,0
2006-07-11,123.3,126,122.2,125,12770,0
2006-07-12,124.6,125.9,120.7,121.5,8590,0
2006-07-13,121,122,118.6,119,12380,0
2006-07-14,119.4,121.5,110.5,114.6,32950,0
2006-07-17,115.5,120.8,114.6,120,17740,0
2006-07-18,120,122.5,116,118.6,13090,0
2006-07-19,118.5,125.9,118.5,124.3,12660,0
2006-07-20,125.3,127.4,118.5,120.2,16620,0
2006-07-21,120.3,120.3,115.5,118.2,23260,0
2006-07-24,118.2,123,118.2,121.5,22420,0
2006-07-25,121.5,121.5,117.8,119.2,14920,0
2006-07-26,118,119.7,117.1,118.3,16780,0
2006-07-27,119.3,120.1,114.7,120.1,21850,0
2006-07-28,120.2,125.5,120.1,124.8,16810,0
2006-07-31,124,124.3,118.7,119.2,11800,0
2006-08-01,118.5,118.6,113,114.5,24440,0
2006-08-02,114.7,118,114.5,117.4,10510,0
2006-08-03,117,119,116,118.2,8120,0
2006-08-04,119.2,121.4,115.8,118.6,25820,0
2006-08-07,117.6,119,115,115.1,8960,0
2006-08-08,116.1,117.5,107.5,108.7,18910,0
2006-08-09,105.1,108.3,105,107.3,34660,0
2006-08-10,108,108.1,104.6,107.4,18100,0
2006-08-11,107.1,107.1,99.1,102.5,30460,0
2006-08-14,102.6,103.9,100,102.3,16720,0
2006-08-15,102.5,103.5,100.9,102.1,12500,0
2006-08-16,103.1,107.3,102.9,106.9,10490,0
2006-08-17,106.5,109.9,106,107.7,13200,0
2006-08-18,108.3,108.3,105.8,107,10010,0
2006-08-21,106.2,106.9,102.5,104.5,19510,0
2006-08-22,103.8,106.8,103.2,104.5,16450,0
2006-08-23,105,105,101.7,102.2,11850,0
2006-08-24,102.3,103.3,100.2,100.5,10280,0
2006-08-25,100.5,101.3,100,100.4,8500,0
2006-08-28,100.6,103,100.5,101.3,20910,0
2006-08-29,101,102.5,98.8,99.9,20580,0
2006-08-30,102.5,107,101.8,104.6,58160,0
2006-08-31,105.6,107.5,105,105.7,18400,0
2006-09-01,105.5,106.1,104.4,105.3,27830,0
2006-09-05,104.7,106.4,104.3,105.5,25810,0
2006-09-06,104.5,105.4,103.1,104.4,13550,0
2006-09-07,103.6,104.3,101.2,101.5,43730,0
2006-09-08,101.5,101.5,99.8,100.4,23650,0
2006-09-11,100.4,102.4,99.8,101.1,22680,0
2006-09-12,101.2,102.7,100.5,102.2,17520,0
2006-09-13,101.5,102.1,99.5,100.1,23680,0
2006-09-14,99.1,99.3,97.1,97.9,20400,0
2006-09-15,98.1,98.8,97,97,21920,0
2006-09-18,96.9,97.1,96,96.4,15390,0
2006-09-19,96.6,96.8,93.6,93.9,20590,0
2006-09-20,94.9,97.8,93.5,94.5,18900,0
2006-09-21,95.3,96,93.5,94.6,28040,0
2006-09-22,94.5,95.7,92.6,95.4,18940,0
2006-09-25,95.1,98.3,94,96,34860,0
2006-09-26,96.4,98.3,96.4,96.9,17290,0
2006-09-27,96.9,98,95.3,96.5,6660,0
2006-09-28,96.5,99.1,96.5,98.4,13400,0
2006-09-29,98.5,100.5,95.1,95.2,22530,0
2006-10-02,95.5,97.1,93.6,94.2,10970,0
2006-10-03,93.5,94.9,93.1,93.4,14600,0
2006-10-04,93.5,93.6,92.5,93.6,12130,0
2006-10-05,94.5,95.1,93.6,94.4,15120,0
2006-10-06,94.5,94.5,92.1,92.6,13180,0
2006-10-09,92.6,93.9,90.7,93.2,8700,0
2006-10-10,93.4,95.5,92.5,95.2,12190,0
2006-10-11,95.2,96.4,94.1,95,9840,0
2006-10-12,93.5,94.7,88,93.5,58770,0
2006-10-13,93.5,95.8,93,95,22060,0
2006-10-16,95.5,101.1,95.4,100,51450,0
2006-10-17,99,99,95.6,95.9,23560,0
2006-10-18,96.3,98.8,96.3,98.6,23610,0
2006-10-19,98.6,100.7,98.5,100.6,20610,0
2006-10-20,101,101,98.8,100.1,20870,0
2006-10-23,99.5,100.7,99,99.8,15000,0
2006-10-24,99.9,103.8,99.6,103.1,16700,0
2006-10-25,103,105.7,102.4,105.6,10700,0
2006-10-26,106.6,110.4,106.4,109.7,24420,0
2006-10-27,109.7,110.5,106.9,109.4,19420,0
2006-10-30,109.5,110.8,107.5,110.5,11390,0
2006-10-31,110.6,110.8,105.6,107.3,16230,0
2006-11-01,104.8,104.8,99,101.2,38310,0
2006-11-02,101.2,101.2,99.6,100,29440,0
2006-11-03,100.1,101.4,99.4,100.2,15170,0
2006-11-06,101.5,101.5,98.7,100.2,23060,0
2006-11-07,100,101.6,99.6,100.2,22250,0
2006-11-08,100,103,99.4,102.9,51180,0
2006-11-09,102.9,102.9,100,101.8,19100,0
2006-11-10,101.4,103.5,101.4,103.2,10520,0
2006-11-13,103.2,105,103.2,103.9,17470,0
2006-11-14,104,104.9,101.9,104.8,18730,0
2006-11-15,104.9,109,104.4,107.8,15050,0
2006-11-16,108,112,108,108.9,18490,0
2006-11-17,108.6,108.6,103.8,105.4,12930,0
2006-11-20,105,110,105,109.6,11000,0
2006-11-21,109.7,109.7,107.6,108.2,17350,0
2006-11-22,108.3,110.5,107.5,109.7,8170,0
2006-11-24,108.7,110,107.4,108.6,5340,0
2006-11-27,108.5,111,106.3,107.4,8490,0
2006-11-28,106.9,106.9,104.3,105.1,21740,0
2006-11-29,105.2,109.7,105.2,108.3,13290,0
2006-11-30,108.6,110,107.7,108.1,8480,0
2006-12-01,108.1,109.6,102.8,104.1,25340,0
2006-12-04,104.2,106.9,102.6,105.7,12920,0
2006-12-05,105.8,108.4,105.3,106.8,11300,0
2006-12-06,106.2,107.1,104.8,106,10200,0
2006-12-07,106,106.9,104.2,104.5,8430,0
2006-12-08,104.6,105.8,103.5,104.7,10830,0
2006-12-11,104.8,105.6,103.8,104.3,6730,0
2006-12-12,103.7,105.9,100.2,101.7,15410,0
2006-12-13,101.4,103,99.7,99.8,21600,0
2006-12-14,100.4,103.5,99.9,103.1,12250,0
2006-12-15,103.2,104.6,102.6,104.2,16650,0
2006-12-18,104.7,105.1,103.2,104.8,9010,0
2006-12-19,103.8,103.8,101,101.5,14850,0
2006-12-20,101.5,104,101.1,102.2,15030,0
2006-12-21,102.5,103.2,101.5,102.2,26480,0
2006-12-22,101.9,103.8,101.8,103.5,9020,0
2006-12-26,103.5,107.2,103.5,106.9,7190,0
2006-12-27,107.9,108.5,107.3,107.7,12240,0
2006-12-28,107.9,108.5,107.3,107.7,6950,0
2006-12-29,107.8,107.8,103.5,104,10270,0
2007-01-03,104,105.7,103.4,104.8,23500,0
2007-01-04,104.2,106.6,103,105.7,11550,0
2007-01-05,104.7,106.1,103.7,104.8,9860,0
2007-01-08,104.2,104.8,102.4,103.4,13170,0
2007-01-09,104,104.2,102.5,103.4,16080,0
2007-01-10,103.4,104.8,102.5,104.2,8920,0
2007-01-11,104.2,108.4,104.1,108.1,19160,0
2007-01-12,107.9,112.4,107.9,111.8,25480,0
2007-01-16,112.5,112.5,109.4,110.1,20330,0
2007-01-17,109.2,111.4,108.1,110.9,23010,0
2007-01-18,111.1,111.9,110.4,110.9,12180,0
2007-01-19,111,114.5,110.1,112.2,26100,0
2007-01-22,112.1,114.2,111.2,113.8,14120,0
2007-01-23,110,112.3,105.6,112,53550,0
2007-01-24,114,114,112,113.2,15580,0
2007-01-25,113.2,113.2,108.8,109.6,9240,0
2007-01-26,109.6,110.7,109.5,110.3,16100,0
2007-01-29,110,110.5,109.1,109.7,17200,0
2007-01-30,109.8,110.5,109.2,109.6,24530,0
2007-01-31,109.3,112.8,108.9,111.3,10490,0
2007-02-01,111.3,112.8,109.5,112.8,11820,0
2007-02-02,112.8,114.7,111.5,114.3,19670,0
2007-02-05,114.3,114.5,110.3,112.1,8600,0
2007-02-06,112.6,113.2,108.9,109.3,10790,0
2007-02-07,109.3,111.5,109,111.5,5790,0
2007-02-08,111.2,111.2,108,108.6,13870,0
2007-02-09,108.7,110,106.8,107,11350,0
2007-02-12,106.6,110,105.8,106.3,12951,0
2007-02-13,106.4,112.5,106.3,110.5,18079,0
2007-02-14,110.5,117.7,110.5,115.8,46810,0
2007-02-15,116.6,123.4,116.6,121.4,32390,0
2007-02-16,121.5,121.5,116.9,117.2,24100,0
2007-02-20,116.5,121,115.8,120.5,31600,0
2007-02-21,120,121.5,119.2,119.6,21170,0
2007-02-22,119.9,122.8,119.2,122.2,26260,0
2007-02-23,122,123.9,121,122.1,12420,0
2007-02-26,122.7,122.9,119.3,119.5,10440,0
2007-02-27,118.5,118.5,113.5,117.7,16150,0
2007-02-28,117.4,119.6,115.2,118.1,14690,0
2007-03-01,116,118.3,115.2,118.2,11320,0
2007-03-02,117.5,117.5,113,113.8,8440,0
2007-03-05,111.8,114.8,109,109.6,16410,0
2007-03-06,110.6,114.8,110.2,113.9,9260,0
2007-03-07,113.2,113.2,108.2,108.5,20630,0
2007-03-08,109.5,110.2,106,106.8,27280,0
2007-03-09,109,109.7,104.5,106.1,19970,0
2007-03-12,106.3,106.6,102.2,103.3,31790,0
2007-03-13,103.3,107,102.2,103.6,29830,0
2007-03-14,103.1,105.2,101.8,105.2,20400,0
2007-03-15,105.2,106,103.5,103.9,18100,0
2007-03-16,103.9,107,103.9,106.9,12850,0
2007-03-19,107.4,107.4,103.6,104,10280,0
2007-03-20,105.5,108.1,103.8,108.1,11240,0
2007-03-21,107.8,108.8,104.8,106.9,11350,0
2007-03-22,107,107,105.1,105.2,13150,0
2007-03-23,105.2,106,104.9,106,13120,0
2007-03-26,106,109.3,105,109.1,24650,0
2007-03-27,108.9,108.9,102.6,106.1,13560,0
2007-03-28,105.5,106,103,104.6,13950,0
2007-03-29,105.2,106.4,103,104.8,5610,0
2007-03-30,105,106.9,104.6,105,9990,0
2007-04-02,105.4,108,105.3,107.9,10060,0
2007-04-03,107.9,109.3,107,108.1,15240,0
2007-04-04,108.3,110.7,108.3,110.3,18780,0
2007-04-05,110.7,114.7,110,113.2,25930,0
2007-04-09,113.8,113.8,110.6,110.9,31720,0
2007-04-10,110.7,110.7,108.4,109.6,10270,0
2007-04-11,110,110,108,109,31040,0
2007-04-12,108.6,109.5,107.7,109.2,5430,0
2007-04-13,109.2,109.5,107.7,108.4,6570,0
2007-04-16,109.2,112.4,109.2,111.9,8830,0
2007-04-17,111.9,114.6,110.7,111,20410,0
2007-04-18,110.9,113.9,110.9,113,11090,0
2007-04-19,112.5,115.4,112.1,115.2,9560,0
2007-04-20,116.9,118.7,116.1,116.9,23730,0
2007-04-23,117.1,118.4,117.1,117.9,17190,0
2007-04-24,118.4,119.3,115.7,115.9,12410,0
2007-04-25,116.2,117.3,115.4,116.6,7500,0
2007-04-26,116.4,119.6,116,119,14760,0
2007-04-27,119,119,116.2,116.7,9320,0
2007-04-30,116.9,117.6,113.5,114.1,14980,0
2007-05-01,114.2,115.2,111,114,9530,0
2007-05-02,113.6,113.7,111,112.8,11780,0
2007-05-03,113.1,113.5,112.2,112.6,17800,0
2007-05-04,110,114.1,108,109.6,89270,0
2007-05-07,109.3,111.4,109.3,111.1,16410,0
2007-05-08,111.1,111.4,109.3,111.3,15980,0
2007-05-09,110.6,111.9,110.2,111.3,13380,0
2007-05-10,110.6,111.2,109.1,109.1,13070,0
2007-05-11,110,110.9,109.2,109.7,9310,0
2007-05-14,109.6,110.8,109.2,110.5,6210,0
2007-05-15,110.5,110.6,107.1,107.3,29110,0
2007-05-16,107.2,109.4,107.2,108.8,23960,0
2007-05-17,108.7,109.6,108,108.3,10710,0
2007-05-18,108.1,112,107.5,110.2,15823,0
2007-05-21,109.8,110.8,109.4,109.6,6760,0
2007-05-22,109,116.2,109,115.5,15520,0
2007-05-23,115.6,116.3,113.5,114.9,13190,0
2007-05-24,114.9,117.1,111.5,111.9,13850,0
2007-05-25,112.5,114.4,112.5,113.1,13270,0
2007-05-29,113.5,116.1,113,113.7,8170,0
2007-05-30,112.7,112.7,111.5,111.9,9150,0
2007-05-31,112,114.3,112,114.1,13030,0
2007-06-01,114.4,115,113.5,114.3,5290,0
2007-06-04,113.6,116.2,113.6,115.9,12010,0
2007-06-05,115.3,115.3,111.5,112,22130,0
2007-06-06,112,112.2,108.9,109.1,29600,0
2007-06-07,108.8,109.4,107.5,108,16680,0
2007-06-08,108.4,111.1,107.7,110.2,13820,0
2007-06-11,110,110,107,107.8,10460,0
2007-06-12,107.4,107.4,106.2,106.5,10640,0
2007-06-13,106.5,107,105.6,106.5,16260,0
2007-06-14,106.8,110.1,106.8,108.3,8560,0
2007-06-15,109.7,113.6,109.1,112.1,21610,0
2007-06-18,111.9,112,109.6,110.1,4520,0
2007-06-19,109.5,110.5,108.2,109.9,9400,0
2007-06-20,110,110.9,107.9,108.6,11720,0
2007-06-21,108.1,109.9,107.5,108.9,7970,0
2007-06-22,108.5,109.5,106.7,107.6,20570,0
2007-06-25,107.6,108,107.3,107.9,9620,0
2007-06-26,108.4,108.7,106.3,106.8,13930,0
2007-06-27,106.8,107.6,105.9,106.8,14840,0
2007-06-28,106.6,107.6,106.2,107,7080,0
2007-06-29,106.5,107,104.7,104.9,18850,0
2007-07-02,105.2,106.1,104.5,105.3,10010,0
2007-07-03,105.4,105.7,105,105,3350,0
2007-07-05,105.2,105.2,102.8,104.2,11320,0
2007-07-06,104.5,104.5,103.1,103.5,7100,0
2007-07-09,103.4,104.1,102,102.6,7030,0
2007-07-10,102,102,99.9,100.1,13880,0
2007-07-11,100.5,100.8,99.9,100.2,12680,0
2007-07-12,101,101.7,100.3,101.7,10280,0
2007-07-13,102.8,103.7,101.7,103.5,9990,0
2007-07-16,103,103.4,101.1,101.5,7680,0
2007-07-17,102.1,102.5,100.8,101,7380,0
2007-07-18,100.1,100.6,97,97.3,29620,0
2007-07-19,98,98.5,97.4,98.1,7600,0
2007-07-20,97.9,97.9,91,91.4,25390,0
2007-07-23,92.6,93.9,90.2,90.4,13090,0
2007-07-24,90.1,90.5,89,89.2,21060,0
2007-07-25,89,89,86.4,86.6,21430,0
2007-07-26,85,90.1,82.9,84.5,25070,0
2007-07-27,84.4,88.1,83.9,85.1,19070,0
2007-07-30,84.7,86.7,83,85.1,13830,0
2007-07-31,86.1,87.6,82.7,83.7,15870,0
2007-08-01,82.5,82.6,80.8,81.2,58830,0
2007-08-02,81.7,83.7,80.3,82,25180,0
2007-08-03,81.8,83,80,80.7,20350,0
2007-08-06,81,86,77.6,85.6,38250,0
2007-08-07,85.5,88.3,82.5,86,39820,0
2007-08-08,86.9,89.9,81.4,87.1,43510,0
2007-08-09,88.2,88.2,80,80.9,43590,0
2007-08-10,80.9,84,77.4,81,39880,0
2007-08-13,81.7,84.7,79.7,80,22950,0
2007-08-14,80.6,81.6,76.8,77.2,23910,0
2007-08-15,77.4,79.1,76,77.5,17790,0
2007-08-16,77.4,82.6,75,81.6,39770,0
2007-08-17,85.5,85.6,78.6,80,34100,0
2007-08-20,76,79.8,76,79.7,24380,0
2007-08-21,78.8,78.9,77.2,78.2,9750,0
2007-08-22,79,79.2,76,78.5,18190,0
2007-08-23,79.1,79.7,77.7,79.4,12620,0
2007-08-24,79.2,83.7,79.2,82.7,17180,0
2007-08-27,82.6,83.9,80.2,83.6,11610,0
2007-08-28,83.5,85.6,81.5,85.2,17800,0
2007-08-29,85.6,86.8,83.8,86.3,20160,0
2007-08-30,85,85,81.2,81.4,16810,0
2007-08-31,81.9,83.2,81.3,81.5,6970,0
2007-09-04,81.5,81.8,80.9,81.6,8340,0
2007-09-05,81.7,88.5,79.4,79.6,9500,0
2007-09-06,80.2,80.2,77,79.2,7640,0
2007-09-07,77.3,80.8,77,79.8,12540,0
2007-09-10,79.8,79.8,77.1,77.7,13920,0
2007-09-11,78,80.9,75,77.7,12280,0
2007-09-12,77.1,77.7,76.5,77.4,10910,0
2007-09-13,77.5,78.1,75.8,77.5,10100,0
2007-09-14,76.4,77.1,75.5,77.1,7270,0
2007-09-17,77,77.4,73.5,75.1,11800,0
2007-09-18,75.2,80.9,74.9,80.8,12000,0
2007-09-19,81.8,82.7,80.7,81.4,28170,0
2007-09-20,81,83.8,80.9,83.4,11250,0
2007-09-21,84.2,84.9,83.1,84.9,25920,0
2007-09-24,84.7,85,77.7,79.6,18870,0
2007-09-25,78.7,78.7,73.2,74.9,26090,0
2007-09-26,75.3,75.3,74,74.4,11600,0
2007-09-27,74.9,75.3,71.6,72,14000,0
2007-09-28,72,72.1,69.3,70.4,34540,0
2007-10-01,70.3,72.2,68.5,69.9,39010,0
2007-10-02,69.8,70.9,69,69.5,25170,0
2007-10-03,69.2,73.8,69.1,69.7,30620,0
2007-10-04,69.8,73.9,69.8,72.9,17840,0
2007-10-05,73.6,75,72.1,72.4,8140,0
2007-10-08,72.2,73,70.8,71.3,8230,0
2007-10-09,71.3,71.3,68.7,69.9,11750,0
2007-10-10,70.6,70.6,69,70.3,7900,0
2007-10-11,70.6,71.5,69.3,70.7,15520,0
2007-10-12,70.5,70.7,66.9,67.4,12790,0
2007-10-15,67.4,67.7,64.8,65.3,24620,0
2007-10-16,65.5,66.1,64,64.3,13140,0
2007-10-17,65.2,65.2,61.6,63.5,27740,0
2007-10-18,62,62.5,60.1,61.6,33800,0
2007-10-19,61.6,62.4,60.2,60.7,18030,0
2007-10-22,60.1,61.3,60,60.9,24580,0
2007-10-23,61.2,62.1,60,61.1,13120,0
2007-10-24,60.5,60.6,58.4,59.6,14460,0
2007-10-25,59.2,60.8,59.2,59.3,11060,0
2007-10-26,59.8,60.3,55,55.7,27490,0
2007-10-29,56.2,57.1,55.5,55.7,20440,0
2007-10-30,57.1,57.1,54,54.8,19050,0
2007-10-31,55.2,55.7,51.5,52.1,25080,0
2007-11-01,50.7,53,49.3,50.2,43770,0
2007-11-02,49.9,50.2,46,46.6,43660,0
2007-11-05,44,45.9,42.8,43.6,36920,0
2007-11-06,43.5,43.5,41.6,43,52620,0
2007-11-07,42.2,42.5,41.5,41.6,15730,0
2007-11-08,41.8,41.8,36.7,38,59850,0
2007-11-09,39,39.4,37.6,38.6,36740,0
2007-11-12,39.2,40.7,37.3,39.9,42620,0
2007-11-13,39.5,40,36.5,38.7,32830,0
2007-11-14,38.7,38.7,35.6,35.6,35830,0
2007-11-15,35.3,37.2,34.8,35.8,48750,0
2007-11-16,35.8,35.8,33,33.6,46700,0
2007-11-19,33.9,38.5,33.3,35.5,41450,0
2007-11-20,34.8,35.5,33.8,34.2,38540,0
2007-11-21,34.5,35.6,31.6,33.8,21800,0
2007-11-23,33.8,35.5,32.9,34.4,10070,0
2007-11-26,34.5,38.9,33.5,33.7,11529,0
2007-11-27,33.7,37.8,33.2,36.7,21200,0
2007-11-28,36.6,40,36.6,39,31930,0
2007-11-29,38.8,39.9,37.5,38.9,29320,0
2007-11-30,39.4,43.2,36.9,41,29370,0
2007-12-03,43,43,34.2,34.9,14500,0
2007-12-04,35.4,37.7,33.5,34.5,17290,0
2007-12-05,35.1,35.1,31.9,33.2,47030,0
2007-12-06,33.2,34.1,32,33.2,25300,0
2007-12-07,34.2,36.8,33.2,36.2,25470,0
2007-12-10,36.7,42.7,35.8,42.1,43980,0
2007-12-11,42.2,47.5,41.1,46.8,57608,0
2007-12-12,47.8,56.1,45.2,50.1,87270,0
2007-12-13,49.2,50.7,47.2,49.7,38960,0
2007-12-14,48.7,48.7,44.8,45,31300,0
2007-12-17,44.6,45.7,42.6,43.8,25360,0
2007-12-18,44.3,44.4,41.1,43.4,36134,0
2007-12-19,43,47.1,42.8,47.1,28080,0
2007-12-20,47.7,47.7,42.1,43.1,37783,0
2007-12-21,43.3,44.5,38.7,39.5,26192,0
2007-12-24,39.9,41.8,39.1,41.3,10746,0
2007-12-26,42,42.8,41,42.8,9380,0
2007-12-27,43.2,43.3,40,40.2,11381,0
2007-12-28,40.5,42.1,38.4,40.5,20290,0
2007-12-31,40.4,40.5,38.7,39.3,27060,0
2008-01-02,39.4,40.1,38.9,39.6,12010,0
2008-01-03,40,40,35.1,35.1,12310,0
2008-01-04,34.7,35.8,33.1,34.6,15520,0
2008-01-07,36.1,36.1,34.5,36,18702,0
2008-01-08,36,37,34.9,35,16068,0
2008-01-09,35,35.6,34.5,35.4,19690,0
2008-01-10,35.4,38.9,33.7,34.1,22630,0
2008-01-11,32.2,35.8,29.6,33.9,44580,0
2008-01-14,33.9,34.8,33.1,33.6,9870,0
2008-01-15,33.2,37.1,33.2,36.3,26593,0
2008-01-16,35.9,38.1,35.1,35.7,19299,0
2008-01-17,35.7,38.1,33.8,34.7,17030,0
2008-01-18,33.8,35.9,33.8,35.9,15214,0
2008-01-22,32.7,40,31.5,39.3,25902,0
2008-01-23,38,43.3,38,42.2,15650,0
2008-01-24,43,48.1,41.1,47.4,18150,0
2008-01-25,48.2,49.3,46,49.1,17165,0
2008-01-28,48.9,49.2,45,45.7,30010,0
2008-01-29,45.9,45.9,41,45.2,25701,0
2008-01-30,45.2,47.2,44,46.2,38500,0
2008-01-31,45.5,46.6,45,45.7,21270,0
2008-02-01,48.5,48.5,45.1,46.7,13859,0
2008-02-04,46.4,49.3,46.2,48.2,7800,0
2008-02-05,47.1,50.3,47.1,48.7,11413,0
2008-02-06,48.6,49.2,47.8,48.3,12080,0
2008-02-07,48.3,48.3,46.3,47,12940,0
2008-02-08,46.8,46.8,44.5,44.8,10800,0
2008-02-11,45,46,42.5,42.8,11700,0
2008-02-12,42.8,46.8,41.6,43.2,16490,0
2008-02-13,43.7,46.9,43.3,46.2,14270,0
2008-02-14,46.8,49.1,44.5,45,11130,0
2008-02-15,44.8,46.5,42.4,45.2,15650,0
2008-02-19,45.8,51.9,45.8,51.1,21430,0
2008-02-20,50.8,55.4,50.1,53.9,19714,0
2008-02-21,54.7,56.5,54.2,55.4,15815,0
2008-02-22,56.8,57.7,53.3,56,17585,0
2008-02-25,56.1,59.7,55,58.1,17734,0
2008-02-26,57.9,58.8,56.7,56.7,11280,0
2008-02-27,55.5,58,55.2,57.1,24184,0
2008-02-28,56.5,58.8,56.5,58.6,18650,0
2008-02-29,58,58.7,53.7,54.4,22730,0
2008-03-03,54.3,54.3,47.2,51,19280,0
2008-03-04,49.8,52,47.7,50.8,13470,0
2008-03-05,51.4,52.9,49.2,52.2,15220,0
2008-03-06,51.3,54.6,49.1,49.1,15184,0
2008-03-07,48.2,48.8,46.6,46.6,8950,0
2008-03-10,46.9,46.9,42.3,42.5,14864,0
2008-03-11,44.5,46.4,43.2,45.4,16930,0
2008-03-12,45,45.4,42.3,42.4,16141,0
2008-03-13,41.9,45.4,40.9,44.8,21670,0
2008-03-14,44.6,44.6,40.7,41.7,16042,0
2008-03-17,40.4,42.9,40.4,41.1,15190,0
2008-03-18,43.4,44.2,41.9,43.7,15900,0
2008-03-19,44.4,46.3,44.3,44.3,11260,0
2008-03-20,51,52,45.6,47.5,47170,0
2008-03-24,47.7,51.5,47.6,51.4,15380,0
2008-03-25,51.5,53.9,50,53.2,23575,0
2008-03-26,53.1,53.7,52.1,52.8,8470,0
2008-03-27,53.4,54.1,49.5,49.9,10864,0
2008-03-28,51.3,52.9,50.4,51.3,6080,0
2008-03-31,51.2,52.1,50.7,50.9,6520,0
2008-04-01,50.4,51.6,49.6,50,11020,0
2008-04-02,50,51.5,48.8,51.3,5770,0
2008-04-03,51.3,51.5,48.2,49.8,5160,0
2008-04-04,50,51.5,48.7,51,6020,0
2008-04-07,51.3,51.9,49.3,49.7,7140,0
2008-04-08,49.5,50.2,48.8,49.9,6390,0
2008-04-09,50.1,50.5,48,48.6,3790,0
2008-04-10,48.7,49.2,46.4,47.4,5350,0
2008-04-11,46.8,48,46,46.9,4760,0
2008-04-14,46.9,47,44.9,45,9170,0
2008-04-15,45,45.9,44.7,45.2,8624,0
2008-04-16,44.9,46,44.9,45.5,7310,0
2008-04-17,45.4,46.2,45.2,45.6,6490,0
2008-04-18,46.5,48.6,46.5,48.4,35516,0
2008-04-21,49,50.1,47.5,49.9,10320,0
2008-04-22,49.8,50.4,49.6,49.9,8447,0
2008-04-23,50.2,50.7,48.9,49.9,12340,0
2008-04-24,50,50.6,49.5,50.3,5971,0
2008-04-25,50.1,50.5,49.5,50.4,3851,0
2008-04-28,50.4,50.8,49,49,7847,0
2008-04-29,49.1,50.8,48.3,50.1,7110,0
2008-04-30,50.5,52,49.8,51.8,14945,0
2008-05-01,51.8,52.9,50.5,52.3,19826,0
2008-05-02,52.7,53.3,43.4,52.5,47242,0
2008-05-05,52.8,54.8,52,53.7,12652,0
2008-05-06,54,54,52.4,52.7,20409,0
2008-05-07,52.7,52.7,49,49.1,11222,0
2008-05-08,48.6,52.1,47.8,52,10815,0
2008-05-09,52.8,53.7,50.8,51.4,5151,0
2008-05-12,50.9,52.8,50.9,52.3,6144,0
2008-05-13,52.6,52.6,51.8,52.5,9209,0
2008-05-14,53.3,54.2,51.5,53.6,9147,0
2008-05-15,54.5,55,52.6,54.4,6504,0
2008-05-16,60,60,49.5,51.8,9831,0
2008-05-19,52.4,52.4,49.5,50.7,10559,0
2008-05-20,49.7,52.8,49.5,51.4,6960,0
2008-05-21,52.5,52.5,49,52.5,12045,0
2008-05-22,53.4,54,47.5,49.2,8076,0
2008-05-23,48.6,49.2,48.4,48.8,5990,0
2008-05-27,48.9,52,48.7,49.9,9059,0
2008-05-28,50.4,52.6,49.6,52.6,10552,0
2008-05-29,52.3,52.5,51.7,52.1,6201,0
2008-05-30,52,52.1,45.3,47.6,42261,0
2008-06-02,46.6,47.7,46.1,47.3,11039,0
2008-06-03,47.3,52.3,47.3,49.5,9416,0
2008-06-04,49.3,50.3,49.3,50.1,5968,0
2008-06-05,50.1,51,49.5,50.8,3090,0
2008-06-06,50.2,50.2,47,47,6257,0
2008-06-09,47,49.5,46.1,48.5,8603,0
2008-06-10,47.7,49.1,47.1,48.8,14827,0
2008-06-11,48.9,49.7,47,48.1,6312,0
2008-06-12,48.2,48.6,46.7,46.8,6455,0
2008-06-13,46.2,46.8,45.8,46.6,12291,0
2008-06-16,46.1,47.6,46.1,47.4,4502,0
2008-06-17,46.8,47.5,45.2,45.5,7389,0
2008-06-18,48,50,47.3,48.1,20749,0
2008-06-19,47.4,48.3,41.5,43.7,14770,0
2008-06-20,43.9,44.3,41.4,42.3,13308,0
2008-06-23,42.2,43.4,42.1,42.5,4802,0
2008-06-24,41.7,42.6,40,40,8175,0
2008-06-25,40,43.3,39.4,39.6,10094,0
2008-06-26,39,39.7,37.7,38,7131,0
2008-06-27,37.6,40.2,35.7,36.3,98152,0
2008-06-30,35.5,36.6,35.4,35.4,5670,0
2008-07-01,35.8,36.2,31.7,33,91735,0
2008-07-02,32.6,36.3,31.4,36.3,22031,0
2008-07-03,35.8,36.2,32.1,34.2,18824,0
2008-07-07,34.2,37.5,32.5,34.7,17219,0
2008-07-08,34.5,36.1,33,35.8,9251,0
2008-07-09,37,37,33,35.6,17912,0
2008-07-10,35,35.1,30.4,31.3,10983,0
2008-07-11,32,33.3,29.1,32.5,22246,0
2008-07-14,32.2,33.2,32,32.9,8957,0
2008-07-15,31.9,32.6,30.2,32.3,19852,0
2008-07-16,37.8,50,36.2,47.9,39815,0
2008-07-17,48.8,48.8,42.6,46.8,31327,0
2008-07-18,46.4,47.1,44.6,44.8,9998,0
2008-07-21,45.7,46,44.9,44.9,6069,0
2008-07-22,44.9,52.4,43.1,50.3,23213,0
2008-07-23,50.5,51,46.6,49.5,27623,0
2008-07-24,50,50.2,45.5,46.1,25173,0
2008-07-25,46.9,48.9,46.6,46.6,11810,0
2008-07-28,46.6,47.4,43.7,47.1,17471,0
2008-07-29,47.4,50.3,47,47,20997,0
2008-07-30,47.5,49.9,45.5,45.5,21161,0
2008-07-31,45.5,48.9,45.5,47.5,21615,0
2008-08-01,47.4,47.9,45,47.3,17425,0
2008-08-04,47.8,50,46.9,49.8,18742,0
2008-08-05,50.8,54.1,49.8,52.4,22424,0
2008-08-06,51,56,50.3,56,69318,0
2008-08-07,54,57.5,53.9,54.9,56537,0
2008-08-08,55,58,55,58,35985,0
2008-08-11,58.2,59.4,55.9,57,25628,0
2008-08-12,57,57.9,56,57.3,19247,0
2008-08-13,56.9,61.8,55.8,60.8,17288,0
2008-08-14,61.4,66.3,61.1,66.3,23648,0
2008-08-15,67.4,67.8,64.2,64.6,15414,0
2008-08-18,66,66,62,63.8,19489,0
2008-08-19,61.3,64.8,61.3,63,13638,0
2008-08-20,63,69.4,62,67.9,16344,0
2008-08-21,66.6,69.9,64.5,67.6,10898,0
2008-08-22,68.2,70,66,69.9,11169,0
2008-08-25,68.4,69.1,65.8,68.1,11960,0
2008-08-26,67.5,69.4,66.8,68.4,7219,0
2008-08-27,68,70,67.7,69.8,6701,0
2008-08-28,69.8,73.8,69,73.2,9598,0
2008-08-29,73.4,74,71,72.1,9801,0
2008-09-02,73.3,75.1,71.8,73.3,23730,0
2008-09-03,73,75.4,71.7,75.4,23472,0
2008-09-04,75,75,70.8,72.3,11321,0
2008-09-05,69,69.3,62,65.3,37037,0
2008-09-08,64.8,69.7,63.9,68.9,12248,0
2008-09-09,68.8,69.5,63.8,65,38194,0
2008-09-10,66.6,68.7,63.3,67,21222,0
2008-09-11,65,67.3,62.4,66.7,18767,0
2008-09-12,65.4,68.7,62.9,67.1,12076,0
2008-09-15,64.2,65.2,60.7,63.2,10780,0
2008-09-16,62,62,56.3,59.7,21779,0
2008-09-17,58.6,59.5,54.2,54.2,24115,0
2008-09-18,56,59.2,53.9,57.9,19390,0
2008-09-19,59.5,60.8,58.5,60.8,10567,0
2008-09-22,59.5,60,53.7,57.3,16994,0
2008-09-23,56.3,57.5,52.8,54.3,4549,0
2008-09-24,55.7,55.7,52.7,54.7,5502,0
2008-09-25,53.5,57.4,52,56.3,9389,0
2008-09-26,55.6,55.6,52.5,54.1,8174,0
2008-09-29,53.4,56,52,52,8283,0
2008-09-30,53.4,54.5,52.7,52.9,5751,0
2008-10-01,53.4,54.2,52.6,52.9,3327,0
2008-10-02,52.3,52.3,49.4,50.3,10577,0
2008-10-03,51.4,51.4,48.6,48.8,9157,0
2008-10-06,46,46.8,42.5,44.5,6732,0
2008-10-07,43.6,44.5,40,40,7226,0
2008-10-08,36.9,41.9,36.3,38.2,5881,0
2008-10-09,38.6,43.5,38.6,43.5,15256,0
2008-10-10,42,42.4,38.6,41.9,9002,0
2008-10-13,41.9,42.5,40.4,41.2,4910,0
2008-10-14,40,41.8,38.2,40.9,5285,0
2008-10-15,41.1,41.1,36,36.1,2518,0
2008-10-16,36,38.9,33.6,38.9,4077,0
2008-10-17,38,39,36.7,37.8,5714,0
2008-10-20,37.9,38.8,36,36.3,3540,0
2008-10-21,36.3,36.4,35.4,36.3,2630,0
2008-10-22,35.4,36.4,34.7,35,5875,0
2008-10-23,35.3,35.3,31.9,31.9,4807,0
2008-10-24,30.5,31.4,28.2,29,6974,0
2008-10-27,29,29.8,27.5,28.5,30809,0
2008-10-28,30.4,30.4,28.6,28.8,10845,0
2008-10-29,29.1,29.6,28.3,29.1,3435,0
2008-10-30,27.5,31,27.5,28,6334,0
2008-10-31,28.5,29.4,26.9,26.9,18430,0
2008-11-03,26.9,28.1,26.4,27,24078,0
2008-11-04,30,30,25.1,25.8,14770,0
2008-11-05,26.5,32.1,26.5,31,26327,0
2008-11-06,31,32.5,30.2,32,22943,0
2008-11-07,32.8,35.3,31.3,31.4,19530,0
2008-11-10,30.9,32.5,29.7,30.2,14831,0
2008-11-11,28.3,30.2,28.3,29.6,5780,0
2008-11-12,29.9,29.9,25.9,25.9,3808,0
2008-11-13,26.5,26.5,23.4,25.5,10683,0
2008-11-14,25.7,26.9,25.3,25.9,6927,0
2008-11-17,25,26.7,24,24.3,3915,0
2008-11-18,24.5,24.8,22.6,22.9,8294,0
2008-11-19,24,24.7,20.2,20.3,4812,0
2008-11-20,20,20,18.3,18.4,9997,0
2008-11-21,18.1,20,18,18.7,15418,0
2008-11-24,18,22.8,18,22.5,6618,0
2008-11-25,22.5,23,22,22.6,4303,0
2008-11-26,22.5,23,22.1,22.1,8113,0
2008-11-28,22.5,23.2,21.7,21.7,1319,0
2008-12-01,21.7,22.4,20,20,13338,0
2008-12-02,20,20.5,19,19,3677,0
2008-12-03,18.5,20.8,18.5,19,7100,0
2008-12-04,18.9,19.4,18.4,18.4,9028,0
2008-12-05,18.7,18.9,17,17.5,4672,0
2008-12-08,18.1,18.1,17.3,17.3,3977,0
2008-12-09,16.6,18.4,15.9,17.7,11724,0
2008-12-10,17.8,20,17.4,20,4125,0
2008-12-11,20.4,20.4,17.4,17.4,9835,0
2008-12-12,17.6,17.6,16,16.3,3820,0
2008-12-15,16.5,16.7,15.9,16,3425,0
2008-12-16,15.6,16.6,15.5,16,3100,0
2008-12-17,15.7,16.3,11.5,11.9,12155,0
2008-12-18,12.3,13.2,11.1,12.4,17831,0
2008-12-19,13.2,13.2,10.9,11.9,10523,0
2008-12-22,11.4,11.6,10.2,10.5,7621,0
2008-12-23,12,24.9,11.9,23,59174,0
2008-12-24,22.5,23.6,18.8,22.5,19580,0
2008-12-26,22.5,22.8,21.4,21.9,3892,0
2008-12-29,21.9,21.9,20.2,20.2,17016,0
2008-12-30,19.8,20.7,19.8,20.3,6988,0
2008-12-31,20.9,21,18.8,18.9,3902,0
2009-01-02,18.7,27.1,18.7,25.1,8872,0
2009-01-05,24.5,25.1,23.2,23.7,8930,0
2009-01-06,24,25,23.7,24,7070,0
2009-01-07,24.6,25.2,24,24.7,4248,0
2009-01-08,25.3,26.3,24.7,26.2,4432,0
2009-01-09,26.2,27.5,25.3,26.9,8873,0
2009-01-12,26.4,27.1,25.6,26.2,7592,0
2009-01-13,25.5,25.5,23.6,25,5395,0
2009-01-14,25.3,27.1,24.3,26.9,9872,0
2009-01-15,26.9,26.9,25,26.1,3867,0
2009-01-16,25.6,26,25.4,25.9,2309,0
2009-01-20,26.3,26.5,24.5,25.2,1759,0
2009-01-21,24.6,24.8,23.5,24.1,3276,0
2009-01-22,24.7,27.6,24.1,27,3540,0
2009-01-23,26.3,27.2,24.5,24.5,3457,0
2009-01-26,24,25.5,23.5,25.1,2319,0
2009-01-27,25,25.5,24.5,25.1,3632,0
2009-01-28,25.1,25.8,25.1,25.5,4245,0
2009-01-29,25.1,25.1,22.8,23.2,3104,0
2009-01-30,22.9,24.9,22.6,23.8,2450,0
2009-02-02,23.3,25.7,22.6,25.7,4034,0
2009-02-03,25.7,26.6,24.6,26.5,2645,0
2009-02-04,27.1,27.1,24.7,24.8,5333,0
2009-02-05,24.9,25.2,24.1,24.3,10174,0
2009-02-06,24.1,24.3,22.9,24,4750,0
2009-02-09,23.4,23.6,22.5,23.3,4573,0
2009-02-10,23.6,24.3,23,23,5171,0
2009-02-11,23.6,24,22.7,23.2,1990,0
2009-02-12,23.4,23.4,23,23.3,1255,0
2009-02-13,23.4,24.3,23,24.3,3838,0
2009-02-17,23,23.4,20.6,20.8,4466,0
2009-02-18,20.7,23.3,20.6,22.8,7420,0
2009-02-19,22.8,22.8,20,20.6,4573,0
2009-02-20,20.9,21,20.2,21,2230,0
2009-02-23,20.7,20.9,18,18,3236,0
2009-02-24,17.5,19.6,16.9,18,4970,0
2009-02-25,18.1,19.3,18.1,18.9,580,0
2009-02-26,18.5,18.5,17.6,17.7,1355,0
2009-02-27,17.7,18.4,15.8,15.8,1667,0
2009-03-02,14.8,16.3,14,15.4,1417,0
2009-03-03,14.9,15,13.5,13.5,3033,0
2009-03-04,14,14.2,12.5,12.5,1200,0
2009-03-05,12,13.7,12,13.7,1690,0
2009-03-06,13,14,13,13.6,3188,0
2009-03-09,13.6,14.6,13.6,14.5,1340,0
2009-03-10,14.4,15.7,14.3,15,4286,0
2009-03-11,15.1,16.4,15,15,4340,0
2009-03-12,15,15.5,15,15,13534,0
2009-03-13,15.5,15.5,14.4,14.9,6020,0
2009-03-16,14.8,15.3,14.5,15,6538,0
2009-03-17,15,15.7,15,15.5,2380,0
2009-03-18,15.8,25.5,15.8,25.4,4802,0
2009-03-19,26,30.9,24,24.1,11878,0
2009-03-20,24.2,26.5,22.7,26.5,5436,0
2009-03-23,25.8,26.1,25,25.5,3239,0
2009-03-24,24.6,25.5,22.5,22.5,3222,0
2009-03-25,22.6,25.1,22,24.7,2950,0
2009-03-26,24.5,24.8,23.8,24.7,1090,0
2009-03-27,24.9,26.5,24.9,26.5,970,0
2009-03-30,26.5,26.5,25.7,26.1,1033,0
2009-03-31,26.1,26.5,25,26.1,1210,0
2009-04-01,25.6,26.5,25.6,26.5,547,0
2009-04-02,26.6,33,26.6,32.1,6935,0
2009-04-03,31.2,32,30.7,30.7,4291,0
2009-04-06,29,30.2,29,29.9,1820,0
2009-04-07,29.9,30.1,29.4,29.5,1930,0
2009-04-08,28.9,29,27.7,28.3,1695,0
2009-04-09,31.2,32.4,31.2,31.3,8800,0
2009-04-13,31.8,32.5,31.1,31.2,3450,0
2009-04-14,31.2,31.4,30.8,30.9,11403,0
2009-04-15,31.8,32.5,31.3,32,3942,0
2009-04-16,32,32.5,31.8,32.4,1064,0
2009-04-17,32,36.3,32,34.5,6213,0
2009-04-20,34.4,34.9,32.1,32.7,1769,0
2009-04-21,32.3,33.3,31.5,33.1,2768,0
2009-04-22,33.9,34.2,31.9,33.8,3617,0
2009-04-23,33.8,34.4,31.4,31.4,4104,0
2009-04-24,31,32.5,30.5,31.2,1597,0
2009-04-27,31.1,31.4,30.3,31,3172,0
2009-04-28,30.5,31.2,30,30.2,2789,0
2009-04-29,30.4,32.2,30,30.3,2630,0
2009-04-30,30.4,33.4,30.3,31.3,4898,0
2009-05-01,31.5,32.9,31.5,32.9,1701,0
2009-05-04,32.9,34.4,31.7,34.4,2479,0
2009-05-05,32.8,38.9,32,38.1,4560,0
2009-05-06,38,45.1,37.9,44.2,6345,0
2009-05-07,44.3,44.7,39.9,39.9,4388,0
2009-05-08,42.5,46,35.1,35.6,6982,0
2009-05-11,36.2,39,35,35,4361,0
2009-05-12,34.9,35.1,32.5,32.7,5419,0
2009-05-13,32.3,32.5,29.5,29.5,11391,0
2009-05-14,30.9,31,29.5,30.5,3135,0
2009-05-15,30.3,31,24,24,7990,0
2009-05-18,23.6,30.7,22.5,29,11271,0
2009-05-19,30,31.1,29.4,30,2478,0
2009-05-20,29.9,30.2,27,29.9,5114,0
2009-05-21,28.3,28.9,27.1,27.9,5882,0
2009-05-22,27.2,30.4,27.2,30.4,3239,0
2009-05-26,30,31,29.8,30.2,1612,0
2009-05-27,30,31.9,29.1,31.9,6221,0
2009-05-28,31.4,31.4,29.7,30.2,4195,0
2009-05-29,30.4,31.7,29.1,31.7,3444,0
2009-06-01,31,31.3,30.1,30.9,1946,0
2009-06-02,30.6,30.6,28.9,28.9,3185,0
2009-06-03,29.9,29.9,28.5,28.9,4780,0
2009-06-04,29.4,29.8,28.5,29,20343,0
2009-06-05,30,31.5,28.2,31.5,5970,0
2009-06-08,31.5,33,30.7,32.5,4685,0
2009-06-09,32.5,33.1,32.4,32.5,3303,0
2009-06-10,32.5,32.5,31.5,32.4,5171,0
2009-06-11,32.1,33.3,32.1,32.8,4394,0
2009-06-12,32.5,33.3,31.1,33.1,4720,0
2009-06-15,33.1,33.1,28.3,28.3,6741,0
2009-06-16,27.9,29.3,27.9,29.1,1814,0
2009-06-17,28.6,30.2,28.6,30.2,3733,0
2009-06-18,30,30.8,30,30.6,4017,0
2009-06-19,30.6,31.1,30.2,31.1,7036,0
2009-06-22,30.3,30.4,27.8,27.8,4372,0
2009-06-23,28.4,31,28,28.6,5039,0
2009-06-24,28.8,30.5,28.1,28.6,4638,0
2009-06-25,29,29.3,28,28,3643,0
2009-06-26,28.3,31.5,28,31.5,92135,0
2009-06-29,30.8,31,28.6,30.9,8039,0
2009-06-30,31,31.6,29.8,30,3906,0
2009-07-01,30.7,33,30.1,32.4,5072,0
2009-07-02,33,34.4,29.9,29.9,7828,0
2009-07-06,30.2,33.5,29.6,31.7,5125,0
2009-07-07,32,33.7,29.9,29.9,5571,0
2009-07-08,30.5,31.8,29.9,30.7,5970,0
2009-07-09,30.9,32.4,30.1,30.7,3726,0
2009-07-10,30.5,31.6,30.2,31.3,4696,0
2009-07-13,31,32.9,30.6,32.7,2156,0
2009-07-14,32.8,33.3,32,32.5,2487,0
2009-07-15,32.7,33.9,32.4,33.9,7090,0
2009-07-16,33.9,35,33,35,4527,0
2009-07-17,35.1,37.5,34.3,35.3,5808,0
2009-07-20,36.1,37.5,33.8,35.1,4149,0
2009-07-21,35.9,36.4,34.4,35.4,2830,0
2009-07-22,35.5,35.7,34.2,34.7,1499,0
2009-07-23,34.7,35.3,33.7,34.2,4090,0
2009-07-24,34.2,35.9,34,35.9,2063,0
2009-07-27,35.9,40.9,35.6,40.3,5542,0
2009-07-28,40,40,37.4,39.6,6954,0
2009-07-29,39.5,39.5,38.3,38.6,3081,0
2009-07-30,39.3,40,38.1,39.6,5748,0
2009-07-31,39.4,40,39.3,39.9,5953,0
2009-08-03,40,40,38.6,39.5,3886,0
2009-08-04,39.2,39.7,38.6,39.7,990,0
2009-08-05,39.7,39.8,38.5,39.1,3121,0
2009-08-06,41,41,35.6,37.6,5994,0
2009-08-07,37.6,40.4,37.3,38.9,6050,0
2009-08-10,39.2,39.7,36.9,39.6,3710,0
2009-08-11,39.4,39.9,38.2,38.6,3748,0
2009-08-12,38.7,41.1,38.7,39.8,5927,0
2009-08-13,40,42.6,39.6,40.9,2635,0
2009-08-14,40.9,42.5,40.1,41.1,5741,0
2009-08-17,40.5,43.9,40.1,42.4,4443,0
2009-08-18,42.7,49.9,41.5,48.8,7069,0
2009-08-19,48.9,51,45.4,50.6,7935,0
2009-08-20,50,52,49,51,11092,0
2009-08-21,48.5,55,48.1,54.9,9969,0
2009-08-24,54.5,54.5,50,50.6,10108,0
2009-08-25,50.6,52.5,48.8,49.9,7694,0
2009-08-26,49.9,53.7,49.9,53.4,5492,0
2009-08-27,52.5,55,50.5,54.6,6365,0
2009-08-28,54.9,54.9,52.9,54,5978,0
2009-08-31,52.7,55.7,52.3,54.3,11036,0
2009-09-01,54.2,57,51.1,53.6,9045,0
2009-09-02,53.6,56.3,52.4,55.3,6456,0
2009-09-03,56,56.9,54.4,55.7,4650,0
2009-09-04,56.8,59.3,55.9,56.2,5333,0
2009-09-08,55.7,55.7,51.5,53.7,10100,0
2009-09-09,53.3,54.1,51.8,53.7,3762,0
2009-09-10,53.7,55,52.8,54.4,7664,0
2009-09-11,53.9,55,53.1,53.9,4439,0
2009-09-14,50.2,53.4,48.5,51.7,11299,0
2009-09-15,50.9,51.8,49,49.2,8441,0
2009-09-16,50,50,47.2,47.5,3370,0
2009-09-17,47.3,47.6,43.2,43.5,4345,0
2009-09-18,43.5,47.7,43.5,46.5,7855,0
2009-09-21,45.7,47.6,41.1,41.1,6133,0
2009-09-22,41.1,44.9,41,43.9,3146,0
2009-09-23,44.2,46.6,43.8,46.1,5929,0
2009-09-24,46.3,49.5,44.9,45.2,6610,0
2009-09-25,45.3,45.6,42.1,43.7,4934,0
2009-09-28,44.2,46,43.9,44.8,2498,0
2009-09-29,44.7,45.3,41.8,42,8247,0
2009-09-30,41.9,42,39,40.1,4754,0
2009-10-01,39.8,40.1,36,36,3249,0
2009-10-02,36,37.5,36,36.2,2736,0
2009-10-05,36.3,40.5,36,40,3979,0
2009-10-06,39.6,41.2,38.7,39.5,4539,0
2009-10-07,39.3,39.3,35.9,36.8,5197,0
2009-10-08,37.1,37.6,34.8,34.8,3885,0
2009-10-09,34.9,36,34.7,36,2169,0
2009-10-12,36,36.4,33.5,34.6,4565,0
2009-10-13,34.4,34.8,32.2,33.4,5793,0
2009-10-14,33.8,36.3,33.8,36.3,4188,0
2009-10-15,36,36.4,35.8,36.4,1758,0
2009-10-16,36.2,36.3,34.2,34.2,2986,0
2009-10-19,34.7,34.7,32.3,32.5,6780,0
2009-10-20,32.9,33.2,32.2,32.8,2308,0
2009-10-21,32.7,33.7,30,30.2,9445,0
2009-10-22,30,30.7,29.7,30.5,3462,0
2009-10-23,30.4,31.3,29.8,29.8,4435,0
2009-10-26,29.8,30.2,27.6,27.6,2612,0
2009-10-27,28,30.2,26.4,28.9,4342,0
2009-10-28,29,30.6,28.4,29.2,2680,0
2009-10-29,29.4,31.1,29.4,30,3662,0
2009-10-30,29.4,30.1,28.8,29.3,3032,0
2009-11-02,29.5,30.5,29.1,30.5,1231,0
2009-11-03,30,30,28,29.8,2261,0
2009-11-04,30.2,30.2,28.7,29.4,2743,0
2009-11-05,29,32.1,28.1,32.1,4070,0
2009-11-06,32.7,34.7,32.1,34,4366,0
2009-11-09,34.8,34.8,32.7,34.8,3154,0
2009-11-10,34,35.5,33.4,33.5,3971,0
2009-11-11,34.2,35.2,33.5,34.8,4537,0
2009-11-12,34.8,34.9,31.2,31.3,3409,0
2009-11-13,31.5,32.5,30,30.6,3413,0
2009-11-16,31.5,34.5,30.8,32.7,3070,0
2009-11-17,32.5,34.5,32.5,33.9,1563,0
2009-11-18,33.8,33.8,31,32.2,2375,0
2009-11-19,32.2,32.2,30.6,30.6,3372,0
2009-11-20,30.4,30.4,29.2,29.5,2441,0
2009-11-23,30,30,28.6,29.3,2490,0
2009-11-24,29.3,29.3,28.5,29.1,2490,0
2009-11-25,28.6,29.6,28,28.1,3680,0
2009-11-27,28.2,28.3,26.6,26.7,2614,0
2009-11-30,32.1,32.1,26.5,26.5,3713,0
2009-12-01,26.5,28,26.2,26.4,3138,0
2009-12-02,26.5,28.3,26,26.9,2393,0
2009-12-03,26.9,28,26.6,26.6,2413,0
2009-12-04,27.8,31,27.4,31,4396,0
2009-12-07,31.5,32.4,30.3,32.4,4020,0
2009-12-08,32.2,32.2,29.2,29.4,2648,0
2009-12-09,29.4,31,27.8,28,5723,0
2009-12-10,28.1,29.5,26.3,26.7,7753,0
2009-12-11,26.7,28.3,26.7,27.7,1864,0
2009-12-14,27.3,30.2,27.3,30.2,3611,0
2009-12-15,30.2,31.4,28.6,28.6,4396,0
2009-12-16,29.2,30.3,28.4,28.9,5140,0
2009-12-17,29.2,30.6,29.1,30,3366,0
2009-12-18,30.3,31.5,30,31.2,7611,0
2009-12-21,31,34.5,30.6,34,6770,0
2009-12-22,34,34,30.4,30.4,2603,0
2009-12-23,30.2,32.2,29.4,31.7,2443,0
2009-12-24,31.8,32.1,31.3,31.9,268,0
2009-12-28,32.2,34,31.6,32,1798,0
2009-12-29,32.2,32.2,30.7,31,4116,0
2009-12-30,30.8,31.8,30.6,31.8,2511,0
2009-12-31,32.3,32.3,27.7,27.7,4315,0
2010-01-04,28.6,31,28.6,30.8,3651,0
2010-01-05,31.7,31.7,30.1,30.1,2588,0
2010-01-06,29.9,30.7,28.5,28.9,4760,0
2010-01-07,29,31.4,29,31.2,4182,0
2010-01-08,31,31.5,29.1,30.1,3581,0
2010-01-11,30.1,31,29.2,29.8,5425,0
2010-01-12,29.5,30.9,29.5,30.7,2315,0
2010-01-13,30.6,31.1,30.3,30.3,5303,0
2010-01-14,30.5,32,30.3,30.6,3478,0
2010-01-15,30,31.2,30,30.5,9220,0
2010-01-19,30.7,33.5,29.9,30.7,16330,0
2010-01-20,30.2,30.7,29.6,29.9,4319,0
2010-01-21,29.8,30.3,29,29,4234,0
2010-01-22,29.2,29.2,25.1,26.1,11643,0
2010-01-25,26.8,28.3,26.1,27,10857,0
2010-01-26,26.4,28.2,25.8,28.1,14721,0
2010-01-27,27.6,30,25.5,29.6,8200,0
2010-01-28,29.6,30.3,27.6,28.6,3787,0
2010-01-29,28.7,28.8,27.8,28.4,2943,0
2010-02-01,29.2,29.4,28.7,29.2,3824,0
2010-02-02,29.1,31,28.5,30.5,7081,0
2010-02-03,30.2,30.5,29.4,29.6,6538,0
2010-02-04,29.3,30.5,28.6,29.2,5471,0
2010-02-05,29.4,30.2,27.1,29.6,4043,0
2010-02-08,29.5,30.1,27.3,29.8,3543,0
2010-02-09,30.4,30.6,29.6,30.4,2248,0
2010-02-10,30.3,30.3,29,29.6,3510,0
2010-02-11,29.6,30.7,29.4,29.5,7706,0
2010-02-12,29.3,29.7,28.1,28.5,4550,0
2010-02-16,29.2,29.2,27.3,27.5,2536,0
2010-02-17,29,30.5,28.8,30.2,13770,0
2010-02-18,30.1,30.2,29.5,29.7,2816,0
2010-02-19,29.7,30.1,29.3,29.5,2000,0
2010-02-22,29.5,30.2,29.1,29.5,1424,0
2010-02-23,30.2,32.3,28.6,32,8978,0
2010-02-24,31.5,32.7,31.5,32.5,4089,0
2010-02-25,32,32.4,31.5,32.4,2210,0
2010-02-26,32.4,34.9,32.4,34.7,7395,0
2010-03-01,34.8,37.2,34.7,37.2,11351,0
2010-03-02,37.5,39.9,36.9,38.5,5694,0
2010-03-03,39.1,39.1,37.4,37.8,5855,0
2010-03-04,37.3,37.8,35,36,7388,0
2010-03-05,36.3,39.7,36,39.1,7048,0
2010-03-08,38.9,39.3,38,39,5879,0
2010-03-09,38.8,41,38.8,40.6,8851,0
2010-03-10,40.8,41,39,40.1,8882,0
2010-03-11,39.8,40.4,39.3,40.4,1936,0
2010-03-12,40.5,41.1,39.6,40.4,3940,0
2010-03-15,40.3,40.5,39.6,40.3,1556,0
2010-03-16,40.4,40.6,39.5,40.5,2151,0
2010-03-17,40.7,40.7,37.9,39.7,7762,0
2010-03-18,39.7,40.5,38.1,38.1,7609,0
2010-03-19,39,39.1,36.5,36.5,13937,0
2010-03-22,35.8,36.8,34.6,36.2,11457,0
2010-03-23,36.3,39.7,36.3,39.5,5559,0
2010-03-24,39.5,39.9,37.7,37.7,3478,0
2010-03-25,38,38.3,35.8,36.3,11225,0
2010-03-26,35.6,36.9,35.1,36.2,12122,0
2010-03-29,36.5,37.4,35.5,37.3,6971,0
2010-03-30,37.2,37.9,37.1,37.6,3578,0
2010-03-31,37.4,38.5,36.7,38.1,7020,0
2010-04-01,38.3,40.2,37.5,39.6,6493,0
2010-04-05,39.7,44.7,39.7,44.6,7606,0
2010-04-06,44.4,44.4,42.1,42.8,8725,0
2010-04-07,42.5,43.1,41.8,42.6,5714,0
2010-04-08,42.3,45.5,42.3,45.5,7448,0
2010-04-09,46,49.3,45.5,49.2,12805,0
2010-04-12,50,51.7,49.2,49.6,11922,0
2010-04-13,49.8,52.5,49.8,52,9686,0
2010-04-14,53,54.6,50.8,52,17221,0
2010-04-15,53.6,53.6,48.1,50,12404,0
2010-04-16,49.9,50.5,46.6,48.5,9678,0
2010-04-19,47.6,49.8,46.2,49,12662,0
2010-04-20,49.5,52.4,49.5,50.9,16464,0
2010-04-21,50.4,53.6,50.4,53.5,7177,0
2010-04-22,53.5,55,52.9,55,8693,0
2010-04-23,55.4,58.3,55.4,58.2,8015,0
2010-04-26,59.9,63.2,59,59.4,29628,0
2010-04-27,60.1,62.1,54.4,54.9,24559,0
2010-04-28,54.9,58.3,51.3,53,13265,0
2010-04-29,54.4,55.4,51.5,55.2,11817,0
2010-04-30,54.9,56.3,49.9,50.1,15721,0
2010-05-03,49.5,54.3,47.9,52.4,12622,0
2010-05-04,50.9,51.7,49.3,50,11633,0
2010-05-05,50.2,50.3,47.2,49.7,11773,0
2010-05-06,46.8,51.3,25.1,40,36020,0
2010-05-07,39.6,42,36,37,42006,0
2010-05-10,38.8,39.9,37,37,14821,0
2010-05-11,37,37.9,36.5,36.5,10168,0
2010-05-12,36.2,43.3,36.2,41.1,16524,0
2010-05-13,40.7,46.2,40.3,42.8,13190,0
2010-05-14,42.5,42.6,39.2,40.3,10796,0
2010-05-17,40.1,41.4,38,41,6675,0
2010-05-18,41.7,42.4,39.1,39.6,6422,0
2010-05-19,39.2,39.2,36.8,38.1,5100,0
2010-05-20,36.7,37,34.9,35,14424,0
2010-05-21,34.2,36.7,33.3,34.9,12905,0
2010-05-24,35.4,35.5,33.5,34.1,11304,0
2010-05-25,32.3,34.4,31.8,34.3,6695,0
2010-05-26,34.9,37.2,34.6,35.6,19233,0
2010-05-27,36.6,38.5,36,38.3,6304,0
2010-05-28,38.1,38.7,37.1,37.1,5408,0
2010-06-01,36.3,36.7,33.8,33.9,9474,0
2010-06-02,34.1,35.7,32.9,35.5,2551,0
2010-06-03,35.5,36,34.8,35.8,2653,0
2010-06-04,34.1,34.9,32.7,32.8,5646,0
2010-06-07,33,33.1,30,30.1,14302,0
2010-06-08,30.1,31.3,30,30.6,8794,0
2010-06-09,30.8,35,30.8,32.8,6670,0
2010-06-10,33.5,34.5,32.8,34.4,5537,0
2010-06-11,33.8,36.9,33.8,35.8,7187,0
2010-06-14,36.3,36.3,32,32.5,8920,0
2010-06-15,33.1,33.9,30.6,33.9,7579,0
2010-06-16,33.3,33.8,31.5,33.3,6116,0
2010-06-17,33.5,34.5,32.5,34.5,8625,0
2010-06-18,34.4,34.4,31.7,32,6410,0
2010-06-21,33,33,30.3,30.3,7362,0
2010-06-22,30.2,31.3,30.2,30.7,3887,0
2010-06-23,30.5,30.6,30,30.1,7309,0
2010-06-24,30.1,31.5,29.9,30,3086,0
2010-06-25,30.2,31.2,28.8,29.4,35917,0
2010-06-28,29.5,30,28.7,28.7,3548,0
2010-06-29,28.4,28.4,25.9,25.9,11119,0
2010-06-30,26.1,27.6,26.1,26.3,3232,0
2010-07-01,26.8,27.1,25,25.2,6406,0
2010-07-02,25.1,25.8,23,24.2,15479,0
2010-07-06,24.8,26.5,23,23.2,9054,0
2010-07-07,23.5,24.6,22.4,24.3,8139,0
2010-07-08,24.8,28.7,24.8,28.7,9446,0
2010-07-09,29.1,30.3,28.7,29.9,5703,0
2010-07-12,29.7,29.8,26.8,27,5072,0
2010-07-13,28,29.8,27.6,29.5,5996,0
2010-07-14,29.5,29.9,28.4,29.3,4448,0
2010-07-15,29.9,29.9,27.8,28.5,3644,0
2010-07-16,28.1,28.8,26.2,26.5,8548,0
2010-07-19,26.5,26.8,25.3,25.9,5572,0
2010-07-20,25.3,27.5,25.3,25.7,7872,0
2010-07-21,26.1,27,25.1,25.1,3979,0
2010-07-22,34.1,36.6,34,36.6,75875,0
2010-07-23,35.8,39.3,35.7,39.1,19661,0
2010-07-26,39,39.6,36.8,38.7,23480,0
2010-07-27,39.2,39.2,35.6,36.5,18009,0
2010-07-28,36.3,36.7,36.2,36.4,4729,0
2010-07-29,36.4,37.7,36.1,36.9,3797,0
2010-07-30,36.4,37.2,36,37.1,7852,0
2010-08-02,36.7,37.9,36.6,37.3,13010,0
2010-08-03,37.2,37.5,36.8,37.2,3334,0
2010-08-04,37.6,37.7,36.9,37.6,9147,0
2010-08-05,37.2,37.2,35.7,35.9,6610,0
2010-08-06,35.7,36.2,35.7,36,6130,0
2010-08-09,36.4,36.4,36,36.2,6670,0
2010-08-10,36.4,37.1,36.2,36.5,6413,0
2010-08-11,35.4,36.4,35,36,8562,0
2010-08-12,35.5,36.1,34.6,34.9,45107,0
2010-08-13,34.8,36.4,33.9,33.9,49240,0
2010-08-16,34.4,34.5,33.9,34,31144,0
2010-08-17,34,34.5,33.9,34.1,18272,0
2010-08-18,34,34.2,34,34.1,3543,0
2010-08-19,34,34.9,33.9,33.9,36941,0
2010-08-20,34,34,32.8,33,53165,0
2010-08-23,33.1,34.2,31.4,32.1,18719,0
2010-08-24,32.1,32.4,31.4,31.9,3557,0
2010-08-25,31.6,32.7,31.6,32,4567,0
2010-08-26,32,32.5,31.6,31.7,2711,0
2010-08-27,32.3,33.1,32.3,33.1,2958,0
2010-08-30,33.1,34,33.1,33.9,9775,0
2010-08-31,33.8,34,33.7,34,3885,0
2010-09-01,34,34,33.9,34,3482,0
2010-09-02,33.9,34.6,33.9,34.5,7581,0
2010-09-03,34.7,34.7,33.7,33.8,32830,0
2010-09-07,33.6,34.4,33.6,34,2785,0
2010-09-08,34,34.2,33.8,34,3597,0
2010-09-09,34.1,34.3,33.8,34.3,7958,0
2010-09-10,34.2,34.2,33.8,33.9,3986,0
2010-09-13,34.4,34.4,33.7,33.8,7231,0
2010-09-14,33.9,34,33.8,33.9,3118,0
2010-09-15,34.4,34.4,33.7,33.7,3237,0
2010-09-16,33.7,33.9,33.5,33.9,7434,0
2010-09-17,34.2,34.2,33.7,34,3381,0
2010-09-20,34,34.1,33.9,33.9,4776,0
2010-09-21,34,34.2,33.9,33.9,3503,0
2010-09-22,33.9,34.2,33.9,34,1471,0
2010-09-23,39.7,41,39.7,39.8,32817,0
2010-09-24,39.9,39.9,39.7,39.7,5270,0
2010-09-27,39.7,39.9,39.7,39.8,18644,0
2010-09-28,39.8,39.9,39.7,39.9,5106,0
2010-09-29,39.8,39.9,39.8,39.8,9650,0
2010-09-30,39.8,39.9,39.8,39.9,6230,0
2010-10-01,39.9,40,39.8,40,5854,0
2010-10-04,40,40,39.8,40,7201,0
2010-10-05,39.9,40,39.8,39.8,5037,0
2010-10-06,39.8,40,39.8,40,4913,0
2010-10-07,40,40,39.8,39.8,3799,0
2010-10-08,39.8,40,39.8,40,5939,0
2010-10-11,39.9,39.9,39.7,39.7,4694,0
2010-10-12,39.8,39.9,39.7,39.8,7405,0
2010-10-13,39.8,39.9,39.7,39.7,6754,0
2010-10-14,39.8,39.9,39.8,39.8,3353,0
2010-10-15,39.9,39.9,39.8,39.9,3443,0
2010-10-18,39.9,39.9,39.6,39.6,25199,0
2010-10-19,33.9,35,29.4,31.5,61421,0
2010-10-20,32,32,30.4,30.7,20697,0
2010-10-21,31.1,31.2,30.3,30.4,11507,0
2010-10-22,30.4,30.4,30,30.2,18596,0
2010-10-25,30.5,30.5,29.8,30.1,14709,0
2010-10-26,29.8,30,29.6,30,11661,0
2010-10-27,29.8,30,29.6,30,33905,0
2010-10-28,30.2,30.6,29.6,30.2,22863,0
2010-10-29,30.2,31.5,30.1,31.5,17139,0
2010-11-01,31.5,31.9,30.5,31,10449,0
2010-11-02,31.4,32.8,31.2,32.5,22180,0
2010-11-03,32.5,33,31.5,32.1,12964,0
2010-11-04,33.1,33.2,32.4,33,13140,0
2010-11-05,33.2,33.7,32.6,33.6,22375,0
2010-11-08,33.8,33.8,33.2,33.4,7422,0
2010-11-09,33.5,34.3,33.5,33.5,14121,0
2010-11-10,33.5,34.1,33.5,34,8226,0
2010-11-11,33.4,34,33,33.9,3119,0
2010-11-12,33.5,33.5,33.3,33.4,6111,0
2010-11-15,33.8,34.1,33.8,34.1,7563,0
2010-11-16,33.6,34.3,33.5,34.2,22034,0
2010-11-17,34.4,34.4,34,34.2,10046,0
2010-11-18,34.6,34.9,34.3,34.9,9854,0
2010-11-19,34.5,35.9,34.5,35.9,9719,0
2010-11-22,35.7,37.4,35.5,37.3,17117,0
2010-11-23,37,37.5,36.1,37.1,31929,0
2010-11-24,37,37.8,37,37.8,6288,0
2010-11-26,37.5,38.3,37.5,37.8,1708,0
2010-11-29,37.5,37.7,36.7,37.6,11677,0
2010-11-30,37.1,37.6,36.9,37.5,9553,0
2010-12-01,37.3,37.5,36.7,36.9,13829,0
2010-12-02,37,37.6,37,37.5,5905,0
2010-12-03,37.5,37.5,34.8,35.8,26396,0
2010-12-06,35.5,36.8,35.2,36.8,5997,0
2010-12-07,37.1,37.1,36.1,36.7,2699,0
2010-12-08,36.8,37,36.3,36.9,2519,0
2010-12-09,36.9,37.1,36.8,37.1,2332,0
2010-12-10,37.1,37.4,36.3,36.3,4677,0
2010-12-13,36.3,36.7,34.9,34.9,15658,0
2010-12-14,35.2,35.2,34.5,34.7,1894,0
2010-12-15,35.9,36.3,34.8,36.1,2733,0
2010-12-16,36.2,36.8,35.6,36.6,2598,0
2010-12-17,36.4,37,35.6,35.6,3662,0
2010-12-20,36.3,36.9,35.6,36.7,2793,0
2010-12-21,36.9,36.9,35.6,36.4,4826,0
2010-12-22,36.3,37.3,36,37.2,1590,0
2010-12-23,37.1,37.1,36.1,36.4,1605,0
2010-12-27,36.4,36.4,35.3,35.9,2394,0
2010-12-28,35.9,35.9,35.1,35.6,2498,0
2010-12-29,35.7,36,34.4,35.2,3215,0
2010-12-30,35.3,36.7,34.7,36.4,4265,0
2010-12-31,36.3,36.9,36.2,36.6,2685,0
2011-01-03,36.6,38,35.8,38,9454,0
2011-01-04,38,39,37.5,38.5,6864,0
2011-01-05,38.5,38.9,37.5,38.8,9128,0
2011-01-06,38.7,38.8,38,38.7,14450,0
2011-01-07,38.8,38.8,38,38.6,16234,0
2011-01-10,38.3,38.5,37.5,38,11090,0
2011-01-11,38.1,38.1,37.8,37.9,2872,0
2011-01-12,38.1,38.2,37.9,38.2,5829,0
2011-01-13,38.1,38.2,37.8,38.1,4513,0
2011-01-14,38,38.5,38,38.5,4218,0
2011-01-18,38.5,38.5,38.2,38.4,1701,0
2011-01-19,38.2,38.3,37.9,38,4832,0
2011-01-20,37.8,38.2,37.4,37.4,5693,0
2011-01-21,37.4,38,37.2,37.5,2351,0
2011-01-24,37.2,38,37.2,37.7,2264,0
2011-01-25,37.4,37.6,36.5,37.4,5979,0
2011-01-26,37.3,38.1,35.8,37.9,3658,0
2011-01-27,37.5,37.7,37.5,37.7,1204,0
2011-01-28,37.6,37.6,36.3,36.3,3186,0
2011-01-31,36.1,36.4,35.9,36.3,3162,0
2011-02-01,36.3,37.4,34.1,36.9,5744,0
2011-02-02,36.7,37.3,36.7,36.8,862,0
2011-02-03,36.6,37.2,36.6,37,2883,0
2011-02-04,37,37.8,37,37.8,2557,0
2011-02-07,37.6,38.7,37.6,38.1,2569,0
2011-02-08,38,38.5,37,38.4,1552,0
2011-02-09,38.1,38.3,37.8,38.2,665,0
2011-02-10,38.1,38.9,38.1,38.9,2424,0
2011-02-11,38.2,38.8,38.2,38.8,772,0
2011-02-14,38.9,38.9,37.6,37.9,5841,0
2011-02-15,37.6,38.4,37.6,38.3,2096,0
2011-02-16,38.2,38.6,38.1,38.6,1296,0
2011-02-18,37.9,37.9,37.4,37.5,825,0
2011-02-22,37.4,37.5,36,36.3,4413,0
2011-02-23,36.2,36.8,35.8,36.4,5172,0
2011-02-24,36.6,36.8,36,36.6,4977,0
2011-02-25,36.6,38.6,36.5,38.5,2085,0
2011-02-28,38.3,38.7,38.2,38.7,1810,0
2011-03-01,38.6,38.7,36.7,37,1110,0
2011-03-02,37.1,38,37,37.4,884,0
2011-03-03,38.1,38.3,37.5,38.1,1614,0
2011-03-04,38.2,38.2,37.7,37.8,534,0
2011-03-07,37.9,37.9,36.3,36.3,1944,0
2011-03-08,36.3,37.1,36.3,36.9,854,0
2011-03-09,36.8,36.8,36.2,36.5,451,0
2011-03-10,36.5,37,36.2,36.7,3714,0
2011-03-11,36,37.2,36,37,2567,0
2011-03-14,36.8,37.2,36.8,37,1308,0
2011-03-15,36.6,36.9,35,36.3,7373,0
2011-03-16,36.3,36.5,35.6,35.7,4674,0
2011-03-17,36.2,36.2,35.6,36,2825,0
2011-03-18,36.1,36.8,35.7,36.7,3777,0
2011-03-21,37.1,37.5,36.7,37.3,2126,0
2011-03-22,36.9,37.3,36.2,36.8,1038,0
2011-03-23,36.5,36.8,35.8,36.7,1937,0
2011-03-24,36.7,36.9,36.6,36.8,637,0
2011-03-25,36.3,36.8,36,36.3,1850,0
2011-03-28,36.3,36.3,35.8,36.1,1148,0
2011-03-29,35.1,37,35,36.6,4709,0
2011-03-30,36.4,37.1,36.2,37,902,0
2011-03-31,37,37.5,36.5,37,2599,0
2011-04-01,37,37.1,36.4,36.5,703,0
2011-04-04,36.1,36.8,36.1,36.6,664,0
2011-04-05,37,37,36.6,36.9,994,0
2011-04-06,36.4,38.1,36.4,37.9,1405,0
2011-04-07,37.9,37.9,36.9,37.6,1118,0
2011-04-08,37.8,42.1,37.2,42,12534,0
2011-04-11,42.3,43.5,41.3,43.2,6979,0
2011-04-12,43,43.5,41.1,41.8,7239,0
2011-04-13,41.9,41.9,38.7,39,3052,0
2011-04-14,38.9,38.9,37.4,38.2,2478,0
2011-04-15,38.1,38.1,37.1,37.5,4596,0
2011-04-18,37.1,38,36.9,36.9,3254,0
2011-04-19,37,37.7,36.5,36.8,2675,0
2011-04-20,37.3,38.2,36.8,38.2,3601,0
2011-04-21,38,38.2,37.4,37.8,3896,0
2011-04-25,37.5,37.8,37.4,37.7,1090,0
2011-04-26,37.6,37.8,36.5,37,3760,0
2011-04-27,36.9,37.2,36.5,36.8,4648,0
2011-04-28,36.6,36.8,36.1,36.5,5336,0
2011-04-29,36.5,37,35.7,36.2,14787,0
2011-05-02,36.2,36.7,36.1,36.3,3983,0
2011-05-03,36.3,36.4,35.3,36.1,2835,0
2011-05-04,35.9,36.1,35,35,2314,0
2011-05-05,35,35.8,34.6,34.6,4074,0
2011-05-06,35,35.2,34.1,34.3,6300,0
2011-05-09,34.2,35.4,34.2,35.4,2639,0
2011-05-10,35.4,35.7,34.9,35.3,3450,0
2011-05-11,35.1,35.1,33.9,34.2,3766,0
2011-05-12,34,35.5,33.5,35.5,2490,0
2011-05-13,35.5,35.5,33.4,34.1,3499,0
2011-05-16,33.9,33.9,32,32.2,4345,0
2011-05-17,32.1,32.8,31.9,32.6,2136,0
2011-05-18,32.6,32.8,32.4,32.6,1100,0
2011-05-19,32.5,33,32.3,32.7,2445,0
2011-05-20,32.5,32.7,32.1,32.2,4746,0
2011-05-23,32.1,32.9,32.1,32.4,2283,0
2011-05-24,32.5,33,32.2,32.5,5411,0
2011-05-25,32.6,33.9,32.4,33.6,6453,0
2011-05-26,33.4,34,33.2,34,1893,0
2011-05-27,34.2,34.6,34,34.5,1870,0
2011-05-31,34.3,34.8,33.7,34.7,3582,0
2011-06-01,34.7,34.9,33.6,33.7,3710,0
2011-06-02,33.9,34.1,33.3,33.9,1674,0
2011-06-03,33.4,34.4,33.4,33.4,2475,0
2011-06-06,32.8,33.3,32.3,32.6,4945,0
2011-06-07,32.8,33.9,32.2,32.3,7180,0
2011-06-08,32.3,32.7,31.6,31.7,7173,0
2011-06-09,31.8,32.2,31.1,31.2,3196,0
2011-06-10,31.1,32.2,29.1,29.5,7780,0
2011-06-13,28.7,29.6,26.3,29.3,7788,0
2011-06-14,29.6,31.1,29.5,31,4074,0
2011-06-15,30.7,31.4,29.7,30.4,17685,0
2011-06-16,30.3,30.3,29.1,29.4,6161,0
2011-06-17,29.7,29.7,27.9,28,19126,0
2011-06-20,28.1,28.7,27.6,28.5,8437,0
2011-06-21,28.5,28.5,27.5,28,6246,0
2011-06-22,25.9,25.9,23.3,23.3,25033,0
2011-06-23,23.2,24.2,23.1,23.5,19358,0
2011-06-24,23.6,29,23.6,27.5,177595,0
2011-06-27,23.8,27,23.8,24.3,18025,0
2011-06-28,24.3,24.6,23.6,24,8292,0
2011-06-29,23.9,24.7,23.6,23.8,9622,0
2011-06-30,23.8,24,22.5,23.1,25566,0
2011-07-01,23.1,23.1,22.3,22.4,3849,0
2011-07-05,22.7,22.7,22.1,22.1,8146,0
2011-07-06,22.4,22.4,22.1,22.1,10077,0
2011-07-07,22.4,22.6,22.1,22.1,6621,0
2011-07-08,22.4,22.4,22,22.3,6647,0
2011-07-11,22,22.6,21.7,22.3,3878,0
2011-07-12,22.2,22.6,22,22.3,5209,0
2011-07-13,23.3,23.3,22.1,22.2,7816,0
2011-07-14,22.2,22.3,21.8,21.8,7161,0
2011-07-15,21.8,21.8,21.1,21.2,10439,0
2011-07-18,21.8,21.8,21.2,21.5,20427,0
2011-07-19,21.3,21.6,21.2,21.2,4937,0
2011-07-20,21.5,21.7,21.3,21.7,3241,0
2011-07-21,21.6,21.8,21.3,21.4,4269,0
2011-07-22,21.6,22.8,21.3,22.1,14305,0
2011-07-25,21.6,22,21.6,21.8,3399,0
2011-07-26,21.3,22,21.3,21.8,3217,0
2011-07-27,21.4,22.3,21.4,22,5651,0
2011-07-28,21.8,22.3,21.8,22.1,4170,0
2011-07-29,22.2,23.4,22,22.5,9406,0
2011-08-01,23,24,22.6,23.7,11885,0
2011-08-02,23.9,24,21.8,21.8,6659,0
2011-08-03,21.5,22,20.7,21.1,7625,0
2011-08-04,21.2,21.2,19,19.3,22895,0
2011-08-05,19,19.2,18.2,19,11378,0
2011-08-08,19,19.6,17.8,18.5,81363,0
2011-08-09,19.5,19.7,18.2,19.5,3533,0
2011-08-10,19.6,20,19.2,19.9,2912,0
2011-08-11,19.8,20.5,19.5,20,1385,0
2011-08-12,19.9,20.5,19.9,20.4,1519,0
2011-08-15,20.7,20.9,19.8,19.8,2229,0
2011-08-16,19.7,20.1,18.8,19.6,1451,0
2011-08-17,19.2,20,18,19.6,6472,0
2011-08-18,19.2,19.2,17.2,17.9,15415,0
2011-08-19,17.7,19.9,16,16.8,13849,0
2011-08-22,17,18,16.8,17.1,5065,0
2011-08-23,17.1,17.5,16.9,16.9,399,0
2011-08-24,16.9,17.7,16.7,17.7,235,0
2011-08-25,17.9,18,17,17.5,4737,0
2011-08-26,17.4,18.3,17.4,18.3,642,0
2011-08-29,18.8,19.5,18.3,19.5,2012,0
2011-08-30,19.7,21.8,19.1,21.5,5549,0
2011-08-31,21.2,21.5,20.9,21.2,826,0
2011-09-01,20.6,20.8,18.9,19,3517,0
2011-09-02,18.6,19,17.7,17.9,2227,0
2011-09-06,17.7,18,17.1,17.5,1160,0
2011-09-07,17.6,18.2,17.4,17.6,1695,0
2011-09-08,17.7,18.1,17,17.9,1968,0
2011-09-09,18,18,16.8,17.3,1402,0
2011-09-12,17.3,17.3,16,16.2,3593,0
2011-09-13,16.5,16.8,16.2,16.2,2964,0
2011-09-14,16,16.8,15.7,16.7,7862,0
2011-09-15,16.3,16.9,15.9,16.7,1672,0
2011-09-16,16.5,18.9,15.7,18.3,12035,0
2011-09-19,17.9,17.9,16.9,17.4,1540,0
2011-09-20,17.3,17.3,16.2,16.2,3942,0
2011-09-21,16,16.5,15.5,15.5,11377,0
2011-09-22,15.1,15.9,14.1,15.1,16343,0
2011-09-23,15.3,16.9,15.3,16.7,2924,0
2011-09-26,16.3,16.3,15.2,15.2,2626,0
2011-09-27,15.2,15.7,14.2,15,9770,0
2011-09-28,15.3,15.4,14.5,14.6,4892,0
2011-09-29,14.2,15.7,14.1,15,7112,0
2011-09-30,15.2,15.6,13.9,14.5,6367,0
2011-10-03,14.2,14.4,13,13.5,6634,0
2011-10-04,13,13.5,13,13.3,4268,0
2011-10-05,13.1,13.4,12.7,12.8,3129,0
2011-10-06,12.9,13.6,12.9,13.3,3289,0
2011-10-07,13.3,14.1,13.1,13.5,5682,0
2011-10-10,13.4,13.8,13.4,13.6,2939,0
2011-10-11,13.5,14,13.3,14,2785,0
2011-10-12,13.9,13.9,13.4,13.7,1866,0
2011-10-13,13.4,13.6,13.3,13.6,1263,0
2011-10-14,13.5,13.5,13.1,13.3,3080,0
2011-10-17,13.1,13.4,12.9,13.3,950,0
2011-10-18,13,14.8,12.9,13.9,5680,0
2011-10-19,14.2,14.2,13.3,13.4,3075,0
2011-10-20,13.3,13.6,13.3,13.3,177,0
2011-10-21,13.8,14,13.5,13.6,1578,0
2011-10-24,13.7,15.7,13.7,15.3,12299,0
2011-10-25,15.4,16.3,15.1,16.3,4904,0
2011-10-26,16.3,17.1,16,16.7,6238,0
2011-10-27,17.2,17.2,14.8,15.9,12298,0
2011-10-28,15.7,16.4,15.7,16,1585,0
2011-10-31,15.5,15.9,15.1,15.8,2361,0
2011-11-01,15.8,16.2,15.8,16.1,150,0
2011-11-02,16.1,17.3,15.6,16.9,677,0
2011-11-03,16.2,17.1,16.2,16.9,1582,0
2011-11-04,16.6,16.8,15.8,16.8,1962,0
2011-11-07,16.6,16.6,15,15.8,1914,0
2011-11-08,16,16.6,15.7,16.6,2883,0
2011-11-09,16.3,17.2,16.1,17.2,1720,0
2011-11-10,17.2,18,17.2,18,1506,0
2011-11-11,17.8,18.3,17.8,17.9,489,0
2011-11-14,18,18.4,18,18.4,879,0
2011-11-15,18.2,18.6,18.1,18.3,2688,0
2011-11-16,18,18.9,18,18.8,1916,0
2011-11-17,19,19,18.5,18.8,3472,0
2011-11-18,18.7,18.8,18.6,18.7,583,0
2011-11-21,18.2,18.3,17.5,17.5,985,0
2011-11-22,17.6,18,15.5,16,3089,0
2011-11-23,15.8,16.4,15.5,15.9,835,0
2011-11-25,15.6,16,15.5,16,599,0
2011-11-28,16,16.4,15.5,16,759,0
2011-11-29,15.8,15.8,13.5,14.4,4622,0
2011-11-30,14.7,14.8,14.1,14.6,1674,0
2011-12-01,14.5,14.5,14,14.4,740,0
2011-12-02,14.1,14.9,14.1,14.8,1070,0
2011-12-05,14.6,14.8,14,14.8,951,0
2011-12-06,14.7,14.7,14,14.5,651,0
2011-12-07,14.1,15,13.6,14.7,4319,0
2011-12-08,14.5,14.5,13.9,14.4,1134,0
2011-12-09,14.5,15,14,15,1069,0
2011-12-12,15,15.5,14.3,15.5,893,0
2011-12-13,15.5,15.7,14.5,14.8,472,0
2011-12-14,14.8,14.8,13.9,14.4,14098,0
2011-12-15,14.2,14.4,13.7,14,4572,0
2011-12-16,13.7,14.2,12.6,12.6,8471,0
2011-12-19,13,13.2,12.5,12.9,6099,0
2011-12-20,12.9,13.7,12.8,13.6,1747,0
2011-12-21,13.1,14,13.1,14,884,0
2011-12-22,13.9,14.2,13.4,14.2,19267,0
2011-12-23,14.1,14.5,13.6,14.5,5903,0
2011-12-27,14,14.7,14,14.7,4466,0
2011-12-28,14.6,14.6,14,14.5,4534,0
2011-12-29,14.4,14.8,14,14.5,10751,0
2011-12-30,14.5,15.3,14.5,15,5169,0
2012-01-03,15.3,15.3,14.5,14.9,3011,0
2012-01-04,15,15.5,14.9,15.3,1367,0
2012-01-05,15.1,15.4,14.9,15.1,580,0
2012-01-06,15,15.4,14.9,14.9,420,0
2012-01-09,14.8,15,14.8,14.8,165,0
2012-01-10,14.7,15.8,14.7,15.6,7401,0
2012-01-11,15.8,17.8,15.8,17.3,5074,0
2012-01-12,17.1,19,17.1,19,757,0
2012-01-13,18.7,19,18,18.9,5842,0
2012-01-17,18.5,20.1,18.2,19.5,6510,0
2012-01-18,19.7,20,19.5,19.8,328,0
2012-01-19,19.9,20.3,19.7,20,778,0
2012-01-20,20.1,20.2,19.8,19.8,523,0
2012-01-23,20.5,20.5,19.7,19.7,1460,0
2012-01-24,19.6,19.6,18.6,19,1521,0
2012-01-25,19,19,18.5,18.5,705,0
2012-01-26,18.4,19.2,18.4,19.2,1463,0
2012-01-27,19.3,19.3,18.2,18.4,6937,0
2012-01-30,18,18.7,18,18,3872,0
2012-01-31,18,18.3,17.5,17.9,4530,0
2012-02-01,17.9,18.1,17.6,18.1,2716,0
2012-02-02,17.7,18.9,17.3,18.5,2290,0
2012-02-03,17.6,19.7,17.6,19.2,2395,0
2012-02-06,19.4,20.9,19.4,20.5,1527,0
2012-02-07,20,20.5,19,19.3,1739,0
2012-02-08,19.3,20.2,19.3,19.9,3795,0
2012-02-09,17.8,20.3,17.8,20.1,3072,0
2012-02-10,19.9,20.4,19.5,19.9,660,0
2012-02-13,19.9,21,19.8,20,3243,0
2012-02-14,19.5,20,18.9,19.6,2005,0
2012-02-15,19.7,20.2,19,20,1509,0
2012-02-16,20,20.4,19.5,19.9,1190,0
2012-02-17,19.8,20.3,19.6,20.1,782,0
2012-02-21,20.8,21.2,20.5,21,2720,0
2012-02-22,21.3,21.9,20.7,21,7484,0
2012-02-23,20.8,21.7,20.4,20.6,1684,0
2012-02-24,20.5,20.8,19.7,20.6,3420,0
2012-02-27,20.5,20.9,20,20.9,3365,0
2012-02-28,21.9,23.4,21.4,23,8459,0
2012-02-29,23,27.1,22.9,23.4,8147,0
2012-03-01,23,25,23,24.7,2634,0
2012-03-02,24.8,25.6,24.8,25.4,1563,0
2012-03-05,25.3,25.3,24.7,24.9,792,0
2012-03-06,24.3,24.4,22.7,23,7181,0
2012-03-07,23.1,24,23.1,24,1725,0
2012-03-08,24.5,25.4,24.3,25.3,918,0
2012-03-09,25.5,26.6,25,25.5,2093,0
2012-03-12,26.4,26.9,26.3,26.8,2718,0
2012-03-13,26.9,28.7,26.3,27.4,5176,0
2012-03-14,27.5,27.5,26.9,27.3,535,0
2012-03-15,27.5,27.7,27.2,27.5,2274,0
2012-03-16,27.7,27.7,25.7,25.7,3307,0
2012-03-19,25.5,28.4,25.5,27.3,7149,0
2012-03-20,26.8,27.7,25.9,27.1,3125,0
2012-03-21,26.8,27.6,26.8,27.6,3469,0
2012-03-22,27.3,27.8,26.6,27.4,776,0
2012-03-23,26.9,27.7,26.9,27.6,932,0
2012-03-26,27.5,27.8,27,27.3,2194,0
2012-03-27,26.9,27.6,26.5,27,4209,0
2012-03-28,26.2,26.6,26.2,26.2,1680,0
2012-03-29,26.5,27.2,25.1,26.9,6007,0
2012-03-30,26.9,27,26,26.4,3250,0
2012-04-02,26,26.8,25,25.4,2769,0
2012-04-03,24.9,25.5,24.2,25.5,1368,0
2012-04-04,24.6,24.6,22.9,23.2,5445,0
2012-04-05,22.8,23.3,22.5,22.8,10304,0
2012-04-09,23,23.4,22.5,23.4,3343,0
2012-04-10,23.3,23.4,22.7,23.2,8505,0
2012-04-11,22.8,24.1,22.7,24.1,2545,0
2012-04-12,23.6,24.1,22.9,24,9524,0
2012-04-13,24,24,22.5,23.6,2869,0
2012-04-16,23.4,23.9,23.3,23.6,8903,0
2012-04-17,23.6,24.7,23.1,24.3,3082,0
2012-04-18,23.9,24.5,23.4,24.3,2027,0
2012-04-19,24,27.5,23.9,26.5,1298,0
2012-04-20,25.9,27,25.4,26.7,1502,0
2012-04-23,26.5,27,25.7,26.4,1232,0
2012-04-24,26.4,27.5,26.1,27.2,3137,0
2012-04-25,27.3,28,27,27.4,2504,0
2012-04-26,27,27.5,27,27.5,1120,0
2012-04-27,27.1,27.4,25.6,27.2,1905,0
2012-04-30,26.8,27.5,26.5,27.5,1727,0
2012-05-01,27.2,28,26.1,28,1764,0
2012-05-02,27.5,28,27,27.9,2093,0
2012-05-03,27.3,27.9,27.3,27.8,2506,0
2012-05-04,28.1,28.9,27.9,28.6,5011,0
2012-05-07,28.4,28.4,26.9,27.5,2386,0
2012-05-08,27,27.3,26.3,27,2543,0
2012-05-09,26.5,26.5,24.3,25.5,2608,0
2012-05-10,25.2,25.8,24.6,25.3,846,0
2012-05-11,24.9,25.8,24.6,25.5,1287,0
2012-05-14,24.9,26.4,24.2,26,1022,0
2012-05-15,26,27.8,26,27.8,2070,0
2012-05-16,27.8,28,26.9,27.9,1083,0
2012-05-17,27.6,27.6,25.7,26.2,3053,0
2012-05-18,26.8,26.8,22.8,25.1,2308,0
2012-05-21,25.1,25.9,25,25.7,680,0
2012-05-22,26.1,26.3,25.8,26.1,543,0
2012-05-23,26,26.2,25.6,26,1070,0
2012-05-24,26,26.5,25.2,26,1941,0
2012-05-25,26,26.4,24.8,25.1,1953,0
2012-05-29,25.6,25.6,24.3,25.1,924,0
2012-05-30,24.5,24.5,23.2,23.7,839,0
2012-05-31,23.5,23.6,21.2,21.2,5748,0
2012-06-01,21,22,20.2,21.8,1401,0
2012-06-04,21.3,21.9,20.2,20.6,511,0
2012-06-05,20.7,21.7,19.6,20.9,2683,0
2012-06-06,21.4,22.4,21.4,21.6,1363,0
2012-06-07,22.1,22.9,21.4,22.5,2560,0
2012-06-08,22,24.5,22,23.9,5682,0
2012-06-11,23.3,23.3,21.5,21.5,3199,0
2012-06-12,21.2,21.7,20.5,21.2,2970,0
2012-06-13,20.8,23.1,20.7,22.7,2826,0
2012-06-14,22.3,24.1,21.5,22,5221,0
2012-06-15,22,24.8,21,21.7,6754,0
2012-06-18,21.9,25.9,21.2,25,8364,0
2012-06-19,25.5,27,24.7,26.3,4385,0
2012-06-20,26,26.5,24.1,26.2,6269,0
2012-06-21,26.3,26.5,25.4,26.4,9273,0
2012-06-22,25.8,27.5,24.1,24.5,270218,0
2012-06-25,25.2,25.2,21.1,21.4,14274,0
2012-06-26,21.4,22.5,21.3,22.4,5003,0
2012-06-27,22.1,23.6,21.6,23.5,2439,0
2012-06-28,23.3,23.3,22.5,22.8,2096,0
2012-06-29,23.5,23.6,22.9,23.5,4887,0
2012-07-02,23.3,25,22.6,25,7708,0
2012-07-03,25,26.7,24.5,26.4,4489,0
2012-07-05,26.4,26.9,25.2,26,1622,0
2012-07-06,25.7,25.7,24.9,25.2,1499,0
2012-07-09,25.2,25.4,24.2,24.2,1849,0
2012-07-10,24.4,24.4,23.4,23.8,2980,0
2012-07-11,23.8,24,22.8,23.8,2264,0
2012-07-12,23.6,25,22.5,24.8,3324,0
2012-07-13,24.8,27.2,24.2,25,5012,0
2012-07-16,25,25.1,24.2,25.1,3280,0
2012-07-17,25.4,25.5,24.4,25.2,4662,0
2012-07-18,25.1,25.6,24.5,25.1,3236,0
2012-07-19,25.1,25.1,23.6,23.7,2004,0
2012-07-20,23.6,23.6,22,22.3,4819,0
2012-07-23,22,22.2,21.8,21.8,4384,0
2012-07-24,22.1,22.2,21.5,21.6,1953,0
2012-07-25,21.9,22,21.7,21.9,1707,0
2012-07-26,22.1,24.9,21.9,24.9,8989,0
2012-07-27,24.5,24.6,22.9,24.1,5375,0
2012-07-30,24.3,24.3,23.4,23.4,1056,0
2012-07-31,22.9,22.9,21.5,21.5,6121,0
2012-08-01,21.6,21.8,19.7,19.7,7395,0
2012-08-02,19.7,21.2,19.7,21,10242,0
2012-08-03,21.8,21.8,20.2,21,3998,0
2012-08-06,21.1,21.3,20.9,21,3260,0
2012-08-07,21.3,21.6,20.8,21,3456,0
2012-08-08,20.9,21,20.7,20.9,1085,0
2012-08-09,20.8,21.2,20.8,21,3096,0
2012-08-10,21.1,21.1,20.8,20.9,3807,0
2012-08-13,21.2,22.2,20.6,21,3273,0
2012-08-14,21.2,21.6,20.7,21.3,1926,0
2012-08-15,21.2,21.4,21.1,21.4,1699,0
2012-08-16,21.3,22,21.2,22,1628,0
2012-08-17,21.8,22.2,21.2,22.2,3144,0
2012-08-20,22.1,22.2,21.5,21.9,618,0
2012-08-21,22,22.2,21.7,21.9,1016,0
2012-08-22,21.7,21.7,21.1,21.5,529,0
2012-08-23,21.5,21.7,21.5,21.5,680,0
2012-08-24,21.4,22.2,21,22,2677,0
2012-08-27,22,22.1,21.3,21.9,1571,0
2012-08-28,21.8,22,21.4,22,1905,0
2012-08-29,21.9,22.2,21.2,22.2,2954,0
2012-08-30,22,22.2,21.8,21.8,2341,0
2012-08-31,22.1,22.2,21.8,22.2,2426,0
2012-09-04,22,22,21.5,21.7,1830,0
2012-09-05,21.8,22.8,21.5,21.7,8236,0
2012-09-06,22,22.9,21.7,22,7481,0
2012-09-07,22.4,22.4,20.5,21.6,5022,0
2012-09-10,21.6,22,20.9,21.7,2893,0
2012-09-11,21.5,21.7,19.7,20.7,6609,0
2012-09-12,20.4,21.9,20.2,21.8,2736,0
2012-09-13,21.8,23.8,21,23,5562,0
2012-09-14,23.2,24.8,23,23.7,12840,0
2012-09-17,23.5,23.5,21.8,22.8,5190,0
2012-09-18,22.3,22.7,22,22.4,1638,0
2012-09-19,22.2,22.6,22,22.4,2599,0
2012-09-20,22.4,22.4,22,22.2,1880,0
2012-09-21,22.9,25,22.3,23.5,16650,0
2012-09-24,23.5,23.5,22.6,22.9,2436,0
2012-09-25,23.1,23.2,22.6,22.6,5840,0
2012-09-26,22.7,22.7,22,22.2,2250,0
2012-09-27,22.3,24,21.5,24,189545,0
2012-09-28,23.8,24,23.2,23.4,7634,0
2012-10-01,23.4,23.4,22,22.6,7458,0
2012-10-02,22.6,22.7,22,22.4,5035,0
2012-10-03,22.3,22.5,21.4,21.4,5611,0
2012-10-04,21.4,21.8,20.4,20.7,12076,0
2012-10-05,20.7,21.3,20.5,20.6,8397,0
2012-10-08,20.5,20.9,18.3,19.8,9428,0
2012-10-09,19.7,20.8,19.6,20.6,3540,0
2012-10-10,20.5,20.8,20.1,20.4,3174,0
2012-10-11,20.3,20.7,20,20.6,2552,0
2012-10-12,20.6,20.8,20,20.2,4056,0
2012-10-15,20.4,21,20.4,20.7,4946,0
2012-10-16,20.8,20.8,20.4,20.6,2499,0
2012-10-17,20.7,22.1,20.7,21.7,5726,0
2012-10-18,21.7,21.7,20.5,21.2,4003,0
2012-10-19,20.9,21,20,20.5,6946,0
2012-10-22,20.3,20.6,20.2,20.5,11751,0
2012-10-23,20.4,20.9,20.2,20.2,1586,0
2012-10-24,20.3,20.4,20.1,20.1,1185,0
2012-10-25,20.4,20.4,20.2,20.4,1548,0
2012-10-26,20.5,20.5,20.3,20.3,718,0
2012-10-31,20.3,22.5,20.3,21.1,5675,0
2012-11-01,21.1,23.5,21.1,22.5,16451,0
2012-11-02,22.7,22.7,21.2,21.4,4517,0
2012-11-05,21.5,21.8,21,21.5,2023,0
2012-11-06,21.5,22.4,21.5,22.4,734,0
2012-11-07,22,22.4,21.8,22,4627,0
2012-11-08,22.2,22.6,21.8,22.2,4278,0
2012-11-09,22,22.2,20,21.6,11220,0
2012-11-12,21.8,22.3,21.8,21.9,1231,0
2012-11-13,21.8,22.6,21.8,22,2871,0
2012-11-14,22.1,22.6,21.8,21.8,3002,0
2012-11-15,21.9,22.1,21.8,21.9,2400,0
2012-11-16,21.8,22.2,21.6,21.9,5590,0
2012-11-19,22.1,22.5,21.8,22.3,3519,0
2012-11-20,22.1,22.6,22,22.1,2553,0
2012-11-21,22,22.1,21.4,21.9,5983,0
2012-11-23,21.9,22.2,21.6,22.1,1977,0
2012-11-26,22,23,21.9,22.7,4266,0
2012-11-27,22.8,23.1,22.5,22.6,4610,0
2012-11-28,22.6,23,22.6,23,1954,0
2012-11-29,23.1,23.3,22.7,23,2284,0
2012-11-30,23,23,22.7,22.9,3573,0
2012-12-03,23.1,23.3,22.4,22.6,2775,0
2012-12-04,22.4,23.1,22.4,22.9,2118,0
2012-12-05,23.1,23.1,22.5,22.5,3238,0
2012-12-06,22.3,23.2,22.1,23.1,5256,0
2012-12-07,23.4,23.5,22.8,23.3,2717,0
2012-12-10,23.3,25,23.2,25,7317,0
2012-12-11,25,25.5,24.1,24.8,10784,0
2012-12-12,24.9,25,24.1,24.3,3369,0
2012-12-13,24.4,25,24.4,24.5,2726,0
2012-12-14,24.3,24.9,23.3,24.2,9204,0
2012-12-17,24.4,25,24.1,25,3540,0
2012-12-18,25,25.1,24.4,25,4632,0
2012-12-19,24.9,25.6,24.9,25.6,2804,0
2012-12-20,25.5,27.7,25.4,27.6,12011,0
2012-12-21,27.2,28.5,26.3,27.4,24205,0
2012-12-24,27.3,28.3,27.3,28.1,3203,0
2012-12-26,28.1,28.1,27,27.4,5819,0
2012-12-27,27.7,28,26.5,27.7,4777,0
2012-12-28,27.6,28.3,27.6,28.1,4367,0
2012-12-31,28.2,28.5,27,28.1,6069,0
2013-01-02,28.5,30.6,28,30.4,21593,0
2013-01-03,30.9,33.3,30.5,32,68138,0
2013-01-04,32,33.1,31.5,33,9545,0
2013-01-07,32.9,34,32.5,32.9,10672,0
2013-01-08,33,33.2,32.1,32.9,6772,0
2013-01-09,33.1,33.3,32.7,33,3662,0
2013-01-10,32.3,33.8,29.4,33,40526,0
2013-01-11,33,33,29.3,32.1,5719,0
2013-01-14,31.9,33,30.9,31.9,5483,0
2013-01-15,31.5,32.2,31.1,31.8,2663,0
2013-01-16,31.8,31.8,30.3,31.4,4052,0
2013-01-17,31.7,33.2,31.5,33,10385,0
2013-01-18,32.9,33,31.7,32.5,6119,0
2013-01-22,32.6,33,32.4,32.6,2732,0
2013-01-23,32.7,34.8,32.4,33.1,28540,0
2013-01-24,33.1,33.3,31.1,32.5,9516,0
2013-01-25,32.8,33,31.4,31.8,3470,0
2013-01-28,31.7,32.9,31.5,32.6,2639,0
2013-01-29,32.5,33.7,32.5,33.6,5435,0
2013-01-30,33.6,33.6,30.6,31.3,9458,0
2013-01-31,31.6,31.7,30.4,31,7493,0
2013-02-01,31.6,32,31,32,4731,0
2013-02-04,30,32,30,31,3098,0
2013-02-05,32.4,32.4,31,31.9,3103,0
2013-02-06,31.6,33,31.6,32.7,4575,0
2013-02-07,32.6,32.6,30.5,31.5,2088,0
2013-02-08,31.5,32.5,31.5,32.3,4281,0
2013-02-11,32.4,33,30.9,33,5865,0
2013-02-12,32.9,33,31.3,33,4751,0
2013-02-13,32.9,32.9,30.5,32.4,6723,0
2013-02-14,32.4,32.4,31,31.4,6669,0
2013-02-15,32,32,30.8,31.4,8766,0
2013-02-19,31.4,31.4,30,30.7,5309,0
2013-02-20,30.4,31.1,29.5,29.5,9231,0
2013-02-21,29.6,30.3,29,29.3,3464,0
2013-02-22,29.6,31,29.3,30.2,6758,0
2013-02-25,30.4,30.8,28.5,28.5,11526,0
2013-02-26,28.8,29.1,26.3,27.9,295955,0
2013-02-27,27.9,31.7,27.5,31.4,44298,0
2013-02-28,29,29.4,28,29.2,32814,0
2013-03-01,28.6,29.6,28.2,28.9,17193,0
2013-03-04,28.8,28.8,26.6,28.8,27436,0
2013-03-05,28.7,28.7,27.2,27.9,8962,0
2013-03-06,28,28.9,27.2,27.6,20871,0
2013-03-07,27.5,28,26.6,27.5,8537,0
2013-03-08,28,28.2,27.3,27.6,16696,0
2013-03-11,27.4,27.8,27.1,27.5,8730,0
2013-03-12,27.4,27.6,26.5,27.1,16030,0
2013-03-13,27.1,27.4,26.5,27.1,5060,0
2013-03-14,27.3,28,27,27.9,18072,0
2013-03-15,27.8,28.2,26.6,26.8,23232,0
2013-03-18,26.5,28,26.3,27.5,19183,0
2013-03-19,27.7,27.7,26.4,26.6,10728,0
2013-03-20,26.9,27.5,26.5,26.8,3646,0
2013-03-21,26.5,27.9,26.4,27.7,15931,0
2013-03-22,27.9,27.9,26.7,26.8,6905,0
2013-03-25,27,27,25.2,25.5,5789,0
2013-03-26,25.8,26.2,24.4,24.9,5896,0
2013-03-27,24.2,26.2,24.2,25.4,14441,0
2013-03-28,25.6,28.5,24.5,28.5,29517,0
2013-04-01,27.4,28.7,25.6,28.7,21889,0
2013-04-02,28.7,30,27.9,28.9,18159,0
2013-04-03,28.9,30.3,26.4,26.7,18987,0
2013-04-04,26.5,26.5,24.3,25.8,25525,0
2013-04-05,24.9,26,23.1,24.4,43612,0
2013-04-08,24.6,25.4,23.3,24.7,9160,0
2013-04-09,24.7,26,24.7,25.8,14812,0
2013-04-10,26.5,28.7,26.1,28.6,20898,0
2013-04-11,28.6,29.1,28.5,29.1,23260,0
2013-04-12,29,30.3,28.3,30,25388,0
2013-04-15,29.8,29.8,26.2,26.9,13521,0
2013-04-16,27.6,28.1,27.4,27.6,11264,0
2013-04-17,27.3,27.7,26.2,27.2,10762,0
2013-04-18,27.2,27.8,26.4,27.5,11580,0
2013-04-19,27.5,28.6,27.3,28.2,10051,0
2013-04-22,28.4,28.4,26.5,27.5,12808,0
2013-04-23,27.9,27.9,26.9,27.7,7793,0
2013-04-24,27.7,28.7,27.7,28.1,21170,0
2013-04-25,28.3,28.6,28.1,28.4,23454,0
2013-04-26,28.2,30.1,27.9,30,31841,0
2013-04-29,30.3,31,28.6,29.9,29250,0
2013-04-30,30.1,30.8,29,29.1,18080,0
2013-05-01,30,30,25.8,26.6,44520,0
2013-05-02,27.1,27.2,25.3,27.1,25532,0
2013-05-03,27.5,27.5,25.9,26.6,40624,0
2013-05-06,27,27.1,25.9,26.1,11404,0
2013-05-07,26.2,26.2,25.7,26,12290,0
2013-05-08,25.8,26.4,25.6,25.6,5801,0
2013-05-09,25.8,26.1,24.4,24.5,12308,0
2013-05-10,24.4,25,23.8,25,20172,0
2013-05-13,24.7,24.7,24,24.2,8750,0
2013-05-14,24.3,25,23.9,25,17408,0
2013-05-15,25,26.3,25,25.4,19307,0
2013-05-16,25.2,25.5,24.5,24.8,16494,0
2013-05-17,25.3,25.5,24.5,24.8,16983,0
2013-05-20,24.6,24.7,24.2,24.7,8826,0
2013-05-21,24.6,24.6,23.5,24.4,16265,0
2013-05-22,24.4,24.7,23.9,24.6,34251,0
2013-05-23,24.4,24.5,23.9,24.2,11921,0
2013-05-24,24.4,24.4,24.1,24.1,8277,0
2013-05-28,24.8,24.8,24.1,24.7,11552,0
2013-05-29,24.5,24.5,24,24.2,14554,0
2013-05-30,24.4,24.4,23.6,23.8,5209,0
2013-05-31,23.7,24.8,23.5,24.6,10972,0
2013-06-03,24.8,25.2,24,24.8,19246,0
2013-06-04,25,25,23.6,23.8,10791,0
2013-06-05,23.6,23.8,23,23.1,16526,0
2013-06-06,23,24.1,22,23.7,10211,0
2013-06-07,24,24.1,23.5,24.1,5858,0
2013-06-10,24,24.5,23.7,24.1,13375,0
2013-06-11,23.6,24.6,23.4,23.9,2968,0
2013-06-12,24,24,22.9,23.3,7916,0
2013-06-13,23.2,24.6,23,24.4,14028,0
2013-06-14,24.5,24.5,23.6,23.8,5015,0
2013-06-17,24.2,24.2,23.2,23.4,3989,0
2013-06-18,23.6,24,23,24,6271,0
2013-06-19,24.1,24.3,23.5,23.6,2727,0
2013-06-20,23.1,23.3,22.2,22.6,13187,0
2013-06-21,22.7,23,22,22.1,25362,0
2013-06-24,21.8,22.2,21.1,21.4,13128,0
2013-06-25,21.6,22,21.3,21.6,10165,0
2013-06-26,21.8,21.8,19,19.3,41611,0
2013-06-27,19.3,22,19.3,22,19303,0
2013-06-28,22.1,22.2,20.6,21.5,84606,0
2013-07-01,21.9,22.5,21.3,22.5,9189,0
2013-07-02,22.5,22.9,21.7,22,8971,0
2013-07-03,21.7,21.8,21.2,21.5,3056,0
2013-07-05,22.1,22.2,21.3,21.5,7990,0
2013-07-08,21.5,22,21.1,21.8,13132,0
2013-07-09,22,22.8,21.8,22.3,14123,0
2013-07-10,22.2,22.4,21.1,21.5,9920,0
2013-07-11,21.9,21.9,19.9,21,14421,0
2013-07-12,20.8,21.5,20.4,20.9,11151,0
2013-07-15,21,21.7,20.7,21.7,13949,0
2013-07-16,21.7,21.7,20.6,20.9,25154,0
2013-07-17,21.1,21.1,20.6,20.9,5308,0
2013-07-18,21,21.4,20.7,21.2,11811,0
2013-07-19,21.2,21.3,20.9,21.2,12833,0
2013-07-22,21.3,21.3,20,20.3,6489,0
2013-07-23,20.5,21,20.3,20.8,5200,0
2013-07-24,21,21.3,20.5,20.9,9037,0
2013-07-25,20.9,20.9,19.7,19.9,14868,0
2013-07-26,19.7,20,19.6,19.6,6219,0
2013-07-29,19.8,19.8,19.3,19.4,9876,0
2013-07-30,19.6,20.7,19.4,20.5,5437,0
2013-07-31,20.4,20.6,18.3,18.5,40762,0
2013-08-01,19.1,19.1,17.7,17.8,16593,0
2013-08-02,17.8,18.8,17.4,18,25005,0
2013-08-05,17.9,18.3,17.7,18,7227,0
2013-08-06,18,18.5,17.5,17.6,14368,0
2013-08-07,17.5,17.7,17.5,17.6,9052,0
2013-08-08,17.9,17.9,17.3,17.5,3807,0
2013-08-09,17.5,18,17.5,17.6,4372,0
2013-08-12,17.3,17.9,17.3,17.8,2803,0
2013-08-13,17.3,17.7,17.3,17.6,5306,0
2013-08-14,17.6,17.6,16.9,17,7288,0
2013-08-15,16.8,17.1,16.2,16.7,114192,0
2013-08-16,16.6,16.6,15.6,16,13256,0
2013-08-19,16.2,16.2,15.7,15.9,6167,0
2013-08-20,15.9,16.3,15.8,16.1,13599,0
2013-08-21,16,16.7,15.6,16.3,13303,0
2013-08-22,16.5,16.9,16.1,16.7,7358,0
2013-08-23,17.2,17.3,16.3,16.5,8141,0
2013-08-26,16.5,16.8,16,16.5,8579,0
2013-08-27,16.2,16.5,15.9,16.2,7848,0
2013-08-28,16.2,16.4,16.1,16.3,2791,0
2013-08-29,16.4,16.6,16.1,16.4,8122,0
2013-08-30,16.3,16.5,16.2,16.4,11349,0
2013-09-03,16.5,17.5,16.5,17.3,8023,0
2013-09-04,17.3,19,17.2,18.9,14166,0
2013-09-05,18.9,19,18.5,18.8,6525,0
2013-09-06,19.1,19.5,17.6,19.3,6183,0
2013-09-09,19.4,20.4,19.4,20,20154,0
2013-09-10,20.2,20.6,19.8,19.9,5286,0
2013-09-11,19.9,19.9,19.6,19.6,2508,0
2013-09-12,19.6,19.8,19.3,19.3,2516,0
2013-09-13,19.4,19.4,19,19,1080,0
2013-09-16,19.2,19.4,18.8,19,6464,0
2013-09-17,19.1,19.5,18.7,18.8,6755,0
2013-09-18,18.9,19,18.3,18.9,9988,0
2013-09-19,19,19.4,18.9,19,4541,0
2013-09-20,19.2,19.2,17.8,18.7,17612,0
2013-09-23,19.2,19.2,18.6,19,4161,0
2013-09-24,19,19.1,18.6,19,7168,0
2013-09-25,19,19.1,18.6,19,3059,0
2013-09-26,19.1,19.1,18.6,18.8,4535,0
2013-09-27,18.7,19,18.5,18.7,8017,0
2013-09-30,18.6,20,18.5,19.5,38364,0
2013-10-01,19.4,19.6,19.1,19.5,5078,0
2013-10-02,19.3,19.4,19,19.2,5572,0
2013-10-03,19.2,19.2,18.9,19,3796,0
2013-10-04,18.9,19.2,18.8,19.1,1710,0
2013-10-07,19,19.4,18.7,19.1,2752,0
2013-10-08,19.1,19.3,18.6,18.7,7242,0
2013-10-09,18.5,18.8,18,18.1,6914,0
2013-10-10,18.4,18.9,17.9,18.4,7646,0
2013-10-11,18.5,19.4,18.5,19.2,6994,0
2013-10-14,18.8,19.3,18.8,19.2,8527,0
2013-10-15,19.2,19.2,18,18.7,5953,0
2013-10-16,18.7,19.2,18.6,18.8,4919,0
2013-10-17,18.7,19.3,18.5,19,14223,0
2013-10-18,19,19.1,18.1,19,15840,0
2013-10-21,19.1,19.2,18.4,18.5,3419,0
2013-10-22,18.6,19,18.2,18.6,3991,0
2013-10-23,18.5,18.9,18.4,18.4,3718,0
2013-10-24,18.5,18.7,18,18.5,3367,0
2013-10-25,18.7,19.9,18.5,19.6,38137,0
2013-10-28,20.2,21,19.5,20.2,77821,0
2013-10-29,20.5,21.4,19.9,20.1,53904,0
2013-10-30,20,20.6,17.3,17.7,47091,0
2013-10-31,17.4,18.9,17.4,18.6,15110,0
2013-11-01,18.5,18.7,17.7,17.9,14807,0
2013-11-04,18.2,19,17.4,18.9,19692,0
2013-11-05,18.8,18.8,17.7,18.3,8628,0
2013-11-06,18.5,18.5,17.5,17.8,10786,0
2013-11-07,18,18,16.8,16.9,38833,0
2013-11-08,16.9,17.2,16.9,16.9,9283,0
2013-11-11,16.8,17,16.4,16.9,9577,0
2013-11-12,17,17.3,16.5,16.9,13735,0
2013-11-13,16.8,17.6,16.6,17.6,12384,0
2013-11-14,17.6,17.9,16.9,17.5,5387,0
2013-11-15,17.3,17.5,17,17.3,11775,0
2013-11-18,17.3,17.7,17,17.4,5688,0
2013-11-19,17.6,17.7,17,17.3,3380,0
2013-11-20,17.3,17.7,16.9,17,4208,0
2013-11-21,17.1,17.5,16.5,17.5,6459,0
2013-11-22,17.5,17.5,16.9,17.4,6575,0
2013-11-25,17.3,17.5,17,17.3,6026,0
2013-11-26,17.3,17.7,17.2,17.3,5450,0
2013-11-27,17.4,17.4,16.9,17.3,9194,0
2013-11-29,17.5,17.8,17,17.8,10046,0
2013-12-02,17.7,18,17.3,17.7,16162,0
2013-12-03,17.6,17.6,16.7,16.9,11550,0
2013-12-04,16.8,17.2,16.5,16.8,22098,0
2013-12-05,16.9,17.3,16.4,16.6,10094,0
2013-12-06,16.9,17,16.3,16.5,11338,0
2013-12-09,16.5,16.9,16,16,11283,0
2013-12-10,16,16.2,16,16.2,13608,0
2013-12-11,16.1,16.4,16,16.3,28757,0
2013-12-12,16.2,16.2,16,16,17873,0
2013-12-13,16,16.4,15.9,16,11718,0
2013-12-16,16.1,16.6,15.9,15.9,7050,0
2013-12-17,16,16.1,15.7,15.7,10505,0
2013-12-18,15.7,16.6,15.7,16.5,9357,0
2013-12-19,16.5,16.9,16.3,16.8,6597,0
2013-12-20,16.9,17,16.7,17,13325,0
2013-12-23,17,17.9,16.9,17.7,20206,0
2013-12-24,18.1,18.1,17.3,17.5,6892,0
2013-12-26,17.7,17.9,17.4,17.8,21245,0
2013-12-27,17.9,18.8,17.7,18.7,15675,0
2013-12-30,18.8,19.5,18.5,19.5,81712,0
2013-12-31,19.5,19.8,19.3,19.5,6821,0
2014-01-02,19.5,19.5,18.9,19.1,6344,0
2014-01-03,19,19.6,19,19.4,3528,0
2014-01-06,19.6,19.6,18,18.2,9807,0
2014-01-07,18.2,18.8,18.2,18.4,10032,0
2014-01-08,18.4,18.4,17,17.2,11889,0
2014-01-09,17.3,18,17.1,17.5,7694,0
2014-01-10,17.4,17.6,17,17.6,7206,0
2014-01-13,17.7,17.7,17.2,17.7,10477,0
2014-01-14,17.3,17.6,17.2,17.4,5787,0
2014-01-15,17,17.5,17,17.4,16690,0
2014-01-16,17.4,17.5,17.2,17.3,5922,0
2014-01-17,17.4,18,16.9,17.2,8901,0
2014-01-21,17.4,17.6,16.4,17,12759,0
2014-01-22,16.9,17.1,16.6,17,2919,0
2014-01-23,16.8,17.4,16.8,17.2,7181,0
2014-01-24,17,17.1,16.5,17,15134,0
2014-01-27,17,17,16.4,16.6,17752,0
2014-01-28,16.7,16.7,16.3,16.3,14662,0
2014-01-29,16.2,16.4,16,16.1,7495,0
2014-01-30,16.2,16.4,15.7,15.9,27699,0
2014-01-31,15.8,16.1,15.7,15.9,9949,0
2014-02-03,15.8,16.1,15.5,15.5,16648,0
2014-02-04,15.7,16.3,15.6,16,10738,0
2014-02-05,15.8,16.1,15.7,15.8,8197,0
2014-02-06,15.9,16.2,15.7,16,12720,0
2014-02-07,16,16.3,15.8,16,8071,0
2014-02-10,15.9,16.3,15.8,16.1,10261,0
2014-02-11,16.2,16.4,16,16.3,9161,0
2014-02-12,16.2,16.6,16.2,16.2,4735,0
2014-02-13,16.1,16.4,16.1,16.3,9140,0
2014-02-14,16.4,16.5,16,16.4,4249,0
2014-02-18,16.4,16.5,15.6,15.9,18504,0
2014-02-19,16,16,15.2,15.4,14629,0
2014-02-20,15.2,16.4,15.2,15.8,12639,0
2014-02-21,15.9,15.9,14.5,14.8,26539,0
2014-02-24,14.6,14.9,14.2,14.8,21632,0
2014-02-25,14.8,14.9,14.4,14.6,12133,0
2014-02-26,14.6,14.8,14.5,14.6,16187,0
2014-02-27,14.5,15,14.3,14.4,41841,0
2014-02-28,14.5,15.5,14.5,14.6,16469,0
2014-03-03,14.5,15,14.4,14.5,6078,0
2014-03-04,14.7,16.2,14.7,15.2,14909,0
2014-03-05,15.2,15.3,15,15.1,5856,0
2014-03-06,15.2,15.5,15.1,15.1,4229,0
2014-03-07,15.3,15.4,14.4,14.5,6459,0
2014-03-10,14.4,14.6,14.2,14.5,25033,0
2014-03-11,14.4,15.4,14.4,14.5,8649,0
2014-03-12,14.5,14.9,14.4,14.5,8779,0
2014-03-13,14.6,14.8,14.4,14.4,9829,0
2014-03-14,14.4,14.9,14.4,14.8,10260,0
2014-03-17,14.8,15,14.5,14.5,4518,0
2014-03-18,14.6,14.7,14.4,14.6,8729,0
2014-03-19,14.5,14.7,12.8,13.2,19265,0
2014-03-20,13.2,13.9,13.2,13.8,12421,0
2014-03-21,14,14,13.1,13.5,40778,0
2014-03-24,13.6,13.8,13.5,13.6,16974,0
2014-03-25,13.7,13.9,13.4,13.5,12471,0
2014-03-26,13.6,13.6,12.5,12.9,79710,0
2014-03-27,13,13.2,12.5,12.6,19082,0
2014-03-28,12.6,13.1,12.6,12.8,10662,0
2014-03-31,12.8,13.4,12.8,13,15794,0
2014-04-01,13.1,13.3,13,13.3,9201,0
2014-04-02,13.3,13.6,13.3,13.5,8751,0
2014-04-03,13.4,13.5,13.1,13.3,11165,0
2014-04-04,13.5,14.6,13.4,13.8,20087,0
2014-04-07,13.8,13.9,13.4,13.5,9609,0
2014-04-08,13.6,13.7,13.3,13.3,8717,0
2014-04-09,13.3,13.7,13.2,13.6,8649,0
2014-04-10,13.6,13.7,13.4,13.6,17581,0
2014-04-11,13.4,13.8,13.2,13.4,22568,0
2014-04-14,13.6,13.7,13.2,13.3,34010,0
2014-04-15,13.4,13.5,13.2,13.3,42033,0
2014-04-16,13.5,13.8,13.3,13.7,8681,0
2014-04-17,13.7,14,13.5,13.8,10485,0
2014-04-21,13.9,13.9,13.5,13.8,4206,0
2014-04-22,13.8,13.8,13.4,13.7,6978,0
2014-04-23,13.6,13.7,13.4,13.5,8839,0
2014-04-24,13.3,13.5,13.3,13.4,6244,0
2014-04-25,13.3,13.5,13.1,13.1,12404,0
2014-04-28,13.1,13.3,12.8,13.2,13942,0
2014-04-29,13.3,13.3,13,13.1,9386,0
2014-04-30,13.1,13.2,13,13.1,6903,0
2014-05-01,13.1,13.2,13,13.1,16304,0
2014-05-02,13.2,13.3,13,13.1,19185,0
2014-05-05,12.9,13.2,12.9,13,9422,0
2014-05-06,12.9,13.1,12.8,12.9,21632,0
2014-05-07,12.8,13,11,11.6,20980,0
2014-05-08,11,11.4,10.7,11,31796,0
2014-05-09,11,11.6,10.8,11.1,42082,0
2014-05-12,11.7,13.8,11.5,13.3,35062,0
2014-05-13,12.8,13.7,12.4,13.2,20399,0
2014-05-14,13.1,13.5,12.9,13,9235,0
2014-05-15,12.9,13.4,12.3,12.6,13370,0
2014-05-16,12.6,12.7,12.3,12.5,10658,0
2014-05-19,12.8,12.8,12.3,12.4,5821,0
2014-05-20,12.6,12.9,12.4,12.4,20456,0
2014-05-21,12.4,12.4,12,12,13477,0
2014-05-22,12.3,12.8,12.3,12.4,10058,0
2014-05-23,12.4,13.8,12.4,13.6,14039,0
2014-05-27,13.9,14.3,13.5,13.9,21121,0
2014-05-28,13.8,13.8,12.8,13.2,12005,0
2014-05-29,13.3,13.4,12.6,13.2,6991,0
2014-05-30,13.3,13.3,12.8,13,12011,0
2014-06-02,12.8,13,12.5,12.8,8193,0
2014-06-03,12.8,12.8,12.6,12.6,13279,0
2014-06-04,12.7,12.8,12.5,12.7,14499,0
2014-06-05,12.6,12.8,12.6,12.8,19152,0
2014-06-06,12.8,12.8,12.7,12.8,10424,0
2014-06-09,12.7,12.9,12.7,12.8,7000,0
2014-06-10,12.8,12.8,12.7,12.7,2670,0
2014-06-11,12.7,12.8,12.6,12.7,6690,0
2014-06-12,12.7,12.8,12.6,12.6,7453,0
2014-06-13,12.6,12.8,12.6,12.6,11831,0
2014-06-16,12.6,12.6,12.3,12.3,10202,0
2014-06-17,12.3,12.4,12,12,13134,0
2014-06-18,12.1,12.8,12.1,12.7,12328,0
2014-06-19,12.8,12.9,12.6,12.8,6133,0
2014-06-20,12.9,12.9,12.4,12.6,22858,0
2014-06-23,12.7,12.7,12.1,12.2,17756,0
2014-06-24,12.2,12.5,12.1,12.4,12533,0
2014-06-25,12.4,12.8,11.6,11.8,27859,0
2014-06-26,11.9,13.1,11.7,12.8,23338,0
2014-06-27,12.7,14.7,12,14.7,288224,0
2014-06-30,14,14.4,13.3,14,33018,0
2014-07-01,14.1,14.2,13.1,14,14946,0
2014-07-02,13.7,13.9,12.9,13.1,14530,0
2014-07-03,13.1,13.2,12.6,12.6,3039,0
2014-07-07,13.1,13.4,13,13.1,6690,0
2014-07-08,13.2,13.2,12,12.4,16010,0
2014-07-09,12.3,12.6,12.3,12.3,8088,0
2014-07-10,12.5,12.6,12.2,12.3,8878,0
2014-07-11,12.3,12.6,12.1,12.3,11396,0
2014-07-14,12.6,13,12.3,12.4,17091,0
2014-07-15,12.9,13,12.3,12.3,4275,0
2014-07-16,12.5,12.5,12.1,12.2,10076,0
2014-07-17,12.2,12.3,12.2,12.2,6347,0
2014-07-18,12.4,12.5,12.1,12.4,3273,0
2014-07-21,12.4,12.4,12,12,1913,0
2014-07-22,12.2,12.6,12,12.5,7509,0
2014-07-23,12.7,12.9,12.2,12.5,3326,0
2014-07-24,12.2,12.9,12,12.2,15581,0
2014-07-25,12,12.2,11.8,12.2,6167,0
2014-07-28,12.3,12.3,11.5,11.9,18230,0
2014-07-29,11.8,11.8,11.1,11.2,8207,0
2014-07-30,11.4,11.5,11.1,11.3,5565,0
2014-07-31,11.3,11.5,11.1,11.5,3146,0
2014-08-01,11.8,12.1,11.2,11.4,5399,0
2014-08-04,11.5,11.7,11.2,11.5,11998,0
2014-08-05,11.5,11.7,11.1,11.1,7512,0
2014-08-06,11.2,11.5,11.2,11.2,9310,0
2014-08-07,11.4,13.7,11.3,13.2,65518,0
2014-08-08,13.2,13.2,12.3,13.1,18574,0
2014-08-11,13.1,13.1,12.6,12.8,24829,0
2014-08-12,12.7,13.6,12.6,13,21414,0
2014-08-13,12.6,12.8,12.5,12.8,4061,0
2014-08-14,12.5,12.7,11.7,12.7,4988,0
2014-08-15,12.8,12.8,12.6,12.8,14937,0
2014-08-18,12.8,13,12.7,12.8,4734,0
2014-08-19,12.8,13.2,12.7,12.8,20110,0
2014-08-20,12.6,12.9,12.4,12.9,5252,0
2014-08-21,12.9,13.1,12.4,12.8,3440,0
2014-08-22,12.6,12.9,12.6,12.8,2094,0
2014-08-25,12.8,13.2,12.5,12.8,29589,0
2014-08-26,12.9,12.9,12.6,12.6,15944,0
2014-08-27,12.8,12.8,12.5,12.8,8420,0
2014-08-28,12.7,12.8,12.7,12.8,1833,0
2014-08-29,12.8,13.2,12.7,13,22078,0
2014-09-02,13.2,13.7,12.8,13.7,17043,0
2014-09-03,13.1,13.5,13,13,5901,0
2014-09-04,13,13.9,13,13.3,36093,0
2014-09-05,13,13.6,13,13.3,12575,0
2014-09-08,13.5,13.5,13.2,13.2,5970,0
2014-09-09,13.4,13.8,13.3,13.4,11957,0
2014-09-10,13.6,13.7,13.3,13.4,2215,0
2014-09-11,13.4,13.7,12.9,13.1,6264,0
2014-09-12,13.6,13.8,13,13.3,5395,0
2014-09-15,13,13.8,12.9,13,8213,0
2014-09-16,13,13.3,12.5,12.9,8245,0
2014-09-17,13.1,13.3,12.9,13,4395,0
2014-09-18,13,13.2,12.9,12.9,2010,0
2014-09-19,13.2,13.3,13.1,13.3,6303,0
2014-09-22,13.1,13.3,12.5,12.6,8902,0
2014-09-23,12.7,13.1,12.7,12.8,3208,0
2014-09-24,12.7,13,12.6,12.8,4456,0
2014-09-25,12.7,13,12.7,13,4995,0
2014-09-26,12.7,13,12.7,12.7,2910,0
2014-09-29,12.7,13,12.6,12.8,3817,0
2014-09-30,12.8,13.1,12.6,13.1,2731,0
2014-10-01,13.1,13.1,12.6,12.9,2882,0
2014-10-02,12.7,13,12.6,13,1131,0
2014-10-03,13,13,12.5,13,1942,0
2014-10-06,13,13,12.5,13,21311,0
2014-10-07,12.5,13.1,12.3,12.8,22322,0
2014-10-08,12.9,12.9,12.4,12.8,4864,0
2014-10-09,12.6,12.6,12.2,12.6,2099,0
2014-10-10,12.3,12.3,11.3,12,9321,0
2014-10-13,11.8,12.1,11.7,12,12226,0
2014-10-14,12,12,11.5,11.5,8848,0
2014-10-15,11.3,11.6,11.1,11.5,7000,0
2014-10-16,11.7,11.9,11.4,11.6,2314,0
2014-10-17,12,12,11.8,12,2510,0
2014-10-20,11.6,12.1,11.6,12,3652,0
2014-10-21,12.1,12.5,11.9,12.1,2746,0
2014-10-22,12.5,12.5,12.3,12.3,1360,0
2014-10-23,12.8,12.9,12.1,12.2,6172,0
2014-10-24,12.6,12.6,12.3,12.5,2146,0
2014-10-27,12.2,12.3,12,12,3228,0
2014-10-28,12,12.4,12,12.3,436,0
2014-10-29,12.2,12.2,11.9,12,2583,0
2014-10-30,11.9,12.4,11.5,11.5,2972,0
2014-10-31,11.6,12.1,11.5,12,2574,0
2014-11-03,12,12.3,11.4,11.4,2463,0
2014-11-04,11.4,12.5,11.4,12.2,9560,0
2014-11-05,12.4,12.5,12.2,12.4,1792,0
2014-11-06,12.9,13.5,11.7,12.5,10849,0
2014-11-07,12.5,12.5,11.6,12,19661,0
2014-11-10,11.7,12.1,11.6,12,28124,0
2014-11-11,11.8,12,11.6,11.7,3186,0
2014-11-12,11.8,11.8,11.6,11.7,2047,0
2014-11-13,11.5,11.9,11.5,11.7,7155,0
2014-11-14,11.8,11.8,11.6,11.8,2948,0
2014-11-17,11.8,12,11.6,11.6,1972,0
2014-11-18,11.7,12,11.6,11.8,10404,0
2014-11-19,11.7,11.7,11.6,11.6,5425,0
2014-11-20,11.6,11.7,11.2,11.7,5714,0
2014-11-21,11.7,12,11.6,11.6,4240,0
2014-11-24,12,12.1,11.8,12.1,15882,0
2014-11-25,12.1,12.2,11.7,12,6854,0
2014-11-26,12.1,12.1,11.7,11.7,19113,0
2014-11-28,11.7,11.8,11.7,11.7,1192,0
2014-12-01,11.7,11.8,11.2,11.4,19225,0
2014-12-02,11.4,11.6,11.1,11.3,17749,0
2014-12-03,11.4,11.5,11.1,11.2,12796,0
2014-12-04,11.2,11.8,11.2,11.7,9555,0
2014-12-05,11.4,11.9,11.4,11.9,3502,0
2014-12-08,11.9,11.9,11.5,11.6,10773,0
2014-12-09,11.6,11.6,11.3,11.6,2858,0
2014-12-10,11.6,11.8,11.3,11.3,7902,0
2014-12-11,11.4,11.8,11.4,11.6,6837,0
2014-12-12,11.4,11.5,11.3,11.4,6271,0
2014-12-15,11.3,11.5,11.3,11.4,4524,0
2014-12-16,11.5,11.5,11.1,11.4,14551,0
2014-12-17,11.4,11.5,11.2,11.3,9780,0
2014-12-18,11.3,11.5,11.3,11.5,1339,0
2014-12-19,11.5,11.5,11.3,11.4,7677,0
2014-12-22,11.4,11.5,11.1,11.1,2827,0
2014-12-23,11.3,11.6,11.3,11.5,14338,0
2014-12-24,11.3,11.5,11.3,11.4,2254,0
2014-12-26,11.5,11.5,11.3,11.5,5943,0
2014-12-29,11.4,11.6,11.4,11.5,10779,0
2014-12-30,11.5,11.8,11.4,11.7,7435,0
2014-12-31,11.5,11.7,11.4,11.6,4399,0
2015-01-02,11.4,11.7,11.4,11.4,5080,0
2015-01-05,11.2,11.5,11.1,11.2,1151,0
2015-01-06,11.1,11.3,10.6,10.6,2558,0
2015-01-07,10.7,10.9,10.4,10.7,6516,0
2015-01-08,11.1,11.2,10.7,11.2,4413,0
2015-01-09,11.2,11.2,10.3,10.3,5775,0
2015-01-12,10.5,10.5,9.5,9.9,14209,0
2015-01-13,10,10.1,9.9,10,10094,0
2015-01-14,10,10.3,9.9,10.1,4593,0
2015-01-15,10,10.2,10,10.2,9197,0
2015-01-16,9.9,10.6,9.9,10.5,3966,0
2015-01-20,10.4,10.6,10.1,10.1,8298,0
2015-01-21,10.1,10.2,10.1,10.1,1691,0
2015-01-22,10.1,10.5,10.1,10.5,2980,0
2015-01-23,10.1,10.5,10.1,10.5,2522,0
2015-01-26,10.5,10.5,10.1,10.1,1450,0
2015-01-27,10.3,10.3,10.1,10.2,1564,0
2015-01-28,10.4,10.4,10.1,10.1,7419,0
2015-01-29,10.2,10.2,9.6,10.2,33638,0
2015-01-30,10.3,10.4,9.9,10.4,857,0
2015-02-02,10.1,10.1,9.7,9.9,3776,0
2015-02-03,10.3,10.8,10,10.6,2743,0
2015-02-04,10.4,10.9,10.4,10.7,1191,0
2015-02-05,10.5,10.7,10.3,10.7,819,0
2015-02-06,10.4,11,10.4,11,1043,0
2015-02-09,10.7,11.4,10.6,11.3,2076,0
2015-02-10,11.3,11.5,11,11.3,666,0
2015-02-11,11.1,11.7,11.1,11.6,1746,0
2015-02-12,11.4,11.7,11.1,11.1,1506,0
2015-02-13,11,11.4,10.4,10.5,2463,0
2015-02-17,10.8,11,10.7,10.8,1318,0
2015-02-18,11.2,11.5,10.8,11.4,2448,0
2015-02-19,11.5,11.5,11.1,11.3,1673,0
2015-02-20,11.3,11.5,10.8,11.3,9706,0
2015-02-23,11.6,11.7,10.9,10.9,316,0
2015-02-24,10.8,11.1,10.2,11,1523,0
2015-02-25,10.2,11,10.2,11,2085,0
2015-02-26,11.4,11.5,10.3,11.4,11556,0
2015-02-27,11.1,11.2,10.6,10.8,378,0
2015-03-02,10.4,11.4,10.4,11.2,3270,0
2015-03-03,11.4,11.5,10.9,11.2,1600,0
2015-03-04,11.1,11.5,10.8,11.4,2120,0
2015-03-05,11.5,11.6,11.2,11.2,1760,0
2015-03-06,11.1,11.6,11,11.5,1650,0
2015-03-09,11.5,11.6,11.4,11.5,2940,0
2015-03-10,11.1,11.4,10.6,11.2,3610,0
2015-03-11,11.4,11.4,11,11.2,1360,0
2015-03-12,11,11.2,10.9,10.9,4340,0
2015-03-13,10.9,11.1,10.8,11.1,4570,0
2015-03-16,11.1,11.1,10.5,10.5,1910,0
2015-03-17,10.7,11,9.1,9.8,9350,0
2015-03-18,9.8,10.5,9.8,10.5,8730,0
2015-03-19,10.4,10.5,9.9,10.5,2560,0
2015-03-20,10.5,10.7,9.8,9.8,3320,0
2015-03-23,9.9,10.5,9.9,10.5,3330,0
2015-03-24,10.5,11,10.5,10.9,4190,0
2015-03-25,11,11.3,10.4,10.5,2800,0
2015-03-26,10.5,11.1,10.5,10.8,910,0
2015-03-27,11.1,11.1,10.1,10.4,750,0
2015-03-30,10.2,10.8,10.2,10.6,6720,0
2015-03-31,10.7,11,10.7,10.8,2372,0
2015-04-01,10.8,11.1,10.5,10.5,790,0
2015-04-02,10.9,11,10.6,11,1580,0
2015-04-06,10.7,11.1,10.2,10.8,2870,0
2015-04-07,11,11,10.6,10.8,3381,0
2015-04-08,10.8,10.9,10.1,10.8,15770,0
2015-04-09,10.7,11,10.7,10.8,13316,0
2015-04-10,10.7,10.9,10.5,10.9,2220,0
2015-04-13,10.7,11.6,10.6,11.5,3570,0
2015-04-14,11.2,11.6,11.2,11.5,16520,0
2015-04-15,11.5,11.5,11.1,11.1,4078,0
2015-04-16,11.3,11.5,11.1,11.1,4180,0
2015-04-17,11.3,11.3,11,11,440,0
2015-04-20,11.2,11.6,11.2,11.5,28431,0
2015-04-21,11.6,11.6,11.3,11.6,7312,0
2015-04-22,11.6,12,11.5,11.9,9497,0
2015-04-23,11.6,12.8,11.5,12.3,11370,0
2015-04-24,12.7,12.7,11.9,12.2,16050,0
2015-04-27,12,12,11.5,11.5,3830,0
2015-04-28,11.6,12.1,11.6,11.9,13350,0
2015-04-29,11.7,12,11.6,11.9,14970,0
2015-04-30,11.6,11.9,10.6,10.7,16490,0
2015-05-01,10.7,11.7,10.7,11.6,1300,0
2015-05-04,11.9,12,11.4,11.4,7500,0
2015-05-05,11.5,11.7,11.1,11.1,6930,0
2015-05-06,11.2,11.7,11.2,11.4,807,0
2015-05-07,11.5,11.7,10.8,11,8812,0
2015-05-08,11.2,11.5,11,11.2,2930,0
2015-05-11,11,11.2,10.8,11.1,1000,0
2015-05-12,10.9,11.5,10.9,11.4,643,0
2015-05-13,11.5,11.5,11,11,2240,0
2015-05-14,11.1,11.5,11.1,11.2,870,0
2015-05-15,11.4,11.4,11.4,11.4,12,0
2015-05-18,11.3,11.4,11.2,11.4,165,0
2015-05-19,11.4,11.4,11.1,11.1,605,0
2015-05-20,11.5,11.5,11.3,11.5,650,0
2015-05-21,11.4,11.5,11.3,11.5,410,0
2015-05-22,11.4,11.5,11.2,11.5,290,0
2015-05-26,11,11.2,10.9,10.9,174,0
2015-05-27,11.3,11.5,10.9,10.9,2710,0
2015-05-28,11,11.4,10.9,10.9,1443,0
2015-05-29,11.1,11.2,10.8,10.9,780,0
2015-06-01,11,11.3,11,11.1,1288,0
2015-06-02,10.9,10.9,10.7,10.8,5636,0
2015-06-03,11,11.2,10.8,11,2580,0
2015-06-04,10.9,11.2,10.8,11.2,5740,0
2015-06-05,11.2,11.3,10.9,11.3,390,0
2015-06-08,11.2,11.3,10.7,10.7,700,0
2015-06-09,11,11.1,10.7,10.8,2320,0
2015-06-10,11,11.2,11,11.2,1677,0
2015-06-11,11.5,11.5,11,11,1037,0
2015-06-12,11.4,11.5,10.7,10.8,3150,0
2015-06-15,10.7,11.3,10.7,11,1170,0
2015-06-16,11.1,11.3,10.4,10.5,3780,0
2015-06-17,10.1,10.4,10.1,10.3,4780,0
2015-06-18,10.1,10.5,10.1,10.5,1700,0
2015-06-19,10.7,10.7,9.8,9.8,12160,0
2015-06-22,10,10.2,9.9,10.2,880,0
2015-06-23,10.3,10.4,10.2,10.4,300,0
2015-06-24,10.1,10.4,10.1,10.1,2300,0
2015-06-25,10.2,10.2,10,10,2070,0
2015-06-26,9.9,10.3,9.5,10.3,5180,0
2015-06-29,10.2,10.2,9.7,9.8,1760,0
2015-06-30,10,10,9.6,9.6,1999,0
2015-07-01,9.6,9.9,9.5,9.5,2170,0
2015-07-02,9.8,10,9.8,10,510,0
2015-07-06,10.1,10.1,9.5,10,1400,0
2015-07-07,9.7,10,9.6,10,1740,0
2015-07-08,10,10.2,9.7,9.7,4140,0
2015-07-09,10,10,9.5,9.5,390,0
2015-07-10,9.8,9.8,9.3,9.4,2130,0
2015-07-13,9.5,10,9.5,9.9,350,0
2015-07-14,9.9,10.1,9.7,10,591,0
2015-07-15,9.9,9.9,9.3,9.7,4336,0
2015-07-16,9.6,9.7,9.5,9.5,1670,0
2015-07-17,9.9,10,9.7,9.8,1490,0
2015-07-20,10.1,10.1,9.4,9.5,2040,0
2015-07-21,9.5,10,9.5,10,330,0
2015-07-22,10,10.2,10,10.2,460,0
2015-07-23,9.6,9.7,9.5,9.6,2050,0
2015-07-24,9.5,9.6,9.4,9.4,390,0
2015-07-27,9.7,10,9.4,9.5,620,0
2015-07-28,9.8,10.1,9.4,9.4,1090,0
2015-07-29,9.7,9.8,9.2,9.4,2140,0
2015-07-30,9.4,9.9,9.2,9.6,9470,0
2015-07-31,8.7,9.6,8.6,9.5,2830,0
2015-08-03,9.5,9.5,9.2,9.5,760,0
2015-08-04,9.5,10,9.4,9.8,6110,0
2015-08-05,9.9,10.2,9.8,9.9,1380,0
2015-08-06,9.9,10.2,9.9,9.9,175,0
2015-08-07,9.9,10,8.8,9.7,4470,0
2015-08-10,9.7,10,9.7,9.9,880,0
2015-08-11,10,10.1,10,10.1,181,0
2015-08-12,10.2,10.2,9.5,9.7,2990,0
2015-08-13,9.9,9.9,9.2,9.7,9530,0
2015-08-14,9.5,9.8,9.2,9.8,420,0
2015-08-17,9.9,9.9,9,9.2,2310,0
2015-08-18,9.2,9.3,8.8,9.1,6250,0
2015-08-19,9,9.3,9,9.3,150,0
2015-08-20,8.8,9.1,8.8,9.1,4160,0
2015-08-21,8.8,9.2,8.7,8.8,4690,0
2015-08-24,8.6,8.6,7.9,8.4,1305,0
2015-08-25,8.5,8.5,8.3,8.5,2150,0
2015-08-26,8.8,8.8,8.2,8.2,2470,0
2015-08-27,7.8,8.6,7.7,8.1,1710,0
2015-08-28,8.6,8.6,8.2,8.4,240,0
2015-08-31,8.4,8.4,8,8,13730,0
2015-09-01,8,8.2,8,8.2,1210,0
2015-09-02,8.3,8.4,8.1,8.1,1260,0
2015-09-03,8.2,8.4,8.2,8.4,540,0
2015-09-04,8.2,8.4,8.1,8.4,980,0
2015-09-08,8.2,8.3,7.8,7.9,1940,0
2015-09-09,8,8.2,7.9,8,3540,0
2015-09-10,7.5,8.2,7.5,7.8,345,0
2015-09-11,8.2,8.4,8.2,8.3,900,0
2015-09-14,8.5,8.5,8,8,7120,0
2015-09-15,8.2,8.5,7.1,8.5,32370,0
2015-09-16,8.3,8.4,8.2,8.2,6120,0
2015-09-17,8.2,8.4,8.1,8.1,1596,0
2015-09-18,8.2,8.2,7.9,7.9,3500,0
2015-09-21,8.3,8.4,7.9,8,1540,0
2015-09-22,7.6,8.2,7.5,7.5,1600,0
2015-09-23,8.2,8.2,7.4,7.5,7035,0
2015-09-24,7.2,7.4,7.2,7.2,6106,0
2015-09-25,7.2,7.5,7.1,7.4,3480,0
2015-09-28,7,7.3,6.4,6.5,7360,0
2015-09-29,6.6,6.9,5.4,6,44890,0
2015-09-30,6,7.2,5.8,7,12300,0
2015-10-01,6.7,8.4,6.6,7.2,11250,0
2015-10-02,6.2,8,6.2,7.9,5430,0
2015-10-05,7.8,8,7.5,8,5268,0
2015-10-06,7.7,8,7.7,7.9,270,0
2015-10-07,7.8,8,7.6,7.6,1680,0
2015-10-08,7.5,8,7.5,7.7,2080,0
2015-10-09,7.9,8,7.7,7.9,2250,0
2015-10-12,7.7,8,7.6,7.8,2268,0
2015-10-13,7.7,8,7.6,7.9,2940,0
2015-10-14,7.8,7.8,7,7.1,19060,0
2015-10-15,7.4,7.5,7.1,7.3,960,0
2015-10-16,7,7.3,6.4,6.4,5560,0
2015-10-19,7,7.3,6.8,7,15238,0
2015-10-20,6.7,7.2,6.7,7.1,2150,0
2015-10-21,7,7.2,7,7.2,930,0
2015-10-22,7,7.2,7,7.1,1240,0
2015-10-23,7.2,7.2,7,7.2,300,0
2015-10-26,7.2,7.2,6.9,7.1,1170,0
2015-10-27,7,7.5,6.4,6.9,5830,0
2015-10-28,6.8,7.2,6.8,6.8,890,0
2015-10-29,7,7.4,7,7.4,550,0
2015-10-30,7.3,7.4,7,7,320,0
2015-11-02,6.8,7.1,6.8,6.9,538,0
2015-11-03,6.9,6.9,6.8,6.9,1550,0
2015-11-04,7.2,7.2,6.8,6.9,1241,0
2015-11-05,6.8,7.1,6.8,6.8,2980,0
2015-11-06,6.8,7.3,6.8,7.3,470,0
2015-11-09,6.9,7.5,6.8,7,2258,0
2015-11-10,7.3,7.4,6.9,7.4,1850,0
2015-11-11,7,7.7,7,7,2190,0
2015-11-12,7.1,7.1,6.1,6.3,12370,0
2015-11-13,6.2,6.5,6,6.3,5970,0
2015-11-16,6.4,6.9,6.4,6.7,660,0
2015-11-17,6.5,6.5,5.5,6.3,79510,0
2015-11-18,6,6.3,5.8,6,960,0
2015-11-19,6.2,6.6,6.2,6.5,2090,0
2015-11-20,6.3,6.4,6.1,6.3,4560,0
2015-11-23,6.1,6.9,6.1,6.9,4220,0
2015-11-24,6.9,6.9,6.6,6.6,1460,0
2015-11-25,6.5,6.9,6.5,6.7,2040,0
2015-11-27,6.6,6.9,6.6,6.9,230,0
2015-11-30,6.8,6.9,6.1,6.8,12480,0
2015-12-01,6.8,6.9,6.2,6.2,4168,0
2015-12-02,6.3,6.6,6.3,6.3,160,0
2015-12-03,6.6,6.6,6.1,6.5,4740,0
2015-12-04,6.5,6.5,6.1,6.3,2990,0
2015-12-07,6.3,6.3,4.7,5.4,28090,0
2015-12-08,5.5,6,5,5.6,7879,0
2015-12-09,5.4,5.7,5,5.5,12730,0
2015-12-10,5.4,6.5,5.4,6.3,439590,0
2015-12-11,6.3,6.5,5.3,6,8270,0
2015-12-14,5.5,6.2,5.4,5.9,4065,0
2015-12-15,6,6,5.8,5.8,990,0
2015-12-16,5.9,6,5.5,5.9,7460,0
2015-12-17,5.9,6,5.5,5.6,3910,0
2015-12-18,5.5,6,5.2,5.9,5520,0
2015-12-21,5.6,5.8,5.6,5.7,390,0
2015-12-22,5.8,5.8,5.3,5.4,3340,0
2015-12-23,5.5,5.5,5.4,5.5,2360,0
2015-12-24,5.5,5.5,5,5.301,200283,0
2015-12-28,4.9,5.3,4.7,4.8,15007,0
2015-12-29,4.999,5,4.013,4.6,32645,0
2015-12-30,4.69,5,4.69,4.9,11907,0
2015-12-31,5,5.7,4.7,5.3,44193,0
2016-01-04,5.401,5.7,5.1,5.293,24383,0
2016-01-05,5.5,5.7,4.75,4.904,5515,0
2016-01-06,5,5.4,4.75,4.897,6038,0
2016-01-07,4.899,5.2,4.501,4.934,9187,0
2016-01-08,5,5.1,4.605,4.868,11566,0
2016-01-11,5,5,4.5,4.669,6653,0
2016-01-12,4.8,4.995,4.373,4.7,8658,0
2016-01-13,4.6,4.6,3,3.6,37674,0
2016-01-14,3.528,3.894,3.1,3.715,30746,0
2016-01-15,3.7,3.7,3.01,3.35,19235,0
2016-01-19,3.5,3.9,3.3,3.7,25530,0
2016-01-20,4,4,3.495,3.495,19618,0
2016-01-21,3.516,3.88,3.516,3.88,2566,0
2016-01-22,3.8,3.88,3.601,3.88,894,0
2016-01-25,3.9,3.98,3.701,3.701,5483,0
2016-01-26,3.8,3.8,3.53,3.589,10905,0
2016-01-27,3.748,3.75,3.602,3.75,1346,0
2016-01-28,3.75,4,3.702,4,3335,0
2016-01-29,3.9,4.25,3.802,3.9,8821,0
2016-02-01,4,5,3.9,4.3,6304,0
2016-02-02,4.555,5,4.14,4.5,10607,0
2016-02-03,4.6,4.6,4,4,1065,0
2016-02-04,4.073,4.279,4,4.113,4040,0
2016-02-05,4,4.359,4,4.2,4304,0
2016-02-08,3.91,4.1,3.9,3.9,5259,0
2016-02-09,4,4.1,3.7,4,8591,0
2016-02-10,4.099,4.182,4,4.1,8113,0
2016-02-11,4,4.1,3.9,4,3150,0
2016-02-12,4.1,4.3,4.1,4.153,4102,0
2016-02-16,3.902,4.1,3.902,4.1,440,0
2016-02-17,4.269,4.27,4.02,4.244,745,0
2016-02-18,4.279,4.5,3.91,3.91,4220,0
2016-02-19,4.005,4.5,4.002,4.25,2142,0
2016-02-22,4.5,4.5,3.9,3.92,4827,0
2016-02-23,3.998,4,3.72,4,2973,0
2016-02-24,4.2,4.25,3.7,4.249,1560,0
2016-02-25,4.246,4.246,3.7,4,6187,0
2016-02-26,4,4.3,3.3,4.1,12130,0
2016-02-29,4.001,4.001,3.7,3.739,7006,0
2016-03-01,4,4.299,3.9,4.174,2463,0
2016-03-02,4.1,4.198,3.9,4,1766,0
2016-03-03,4,4.1,3.928,3.928,16633,0
2016-03-04,4.098,4.499,3.95,4,3407,0
2016-03-07,4.199,4.5,3.795,4.1,21886,0
2016-03-08,3.8,4.5,3.8,4.1,5798,0
2016-03-09,4.249,4.5,3.8,3.9,17706,0
2016-03-10,4.02,4.378,3.951,4.09,3083,0
2016-03-11,3.92,4.38,3.9,4.2,6431,0
2016-03-14,4.095,4.2,4,4.1,3223,0
2016-03-15,4.144,4.2,4.1,4.1,105,0
2016-03-16,4.1,4.198,4,4.099,4597,0
2016-03-17,4.199,4.44,3.964,4.38,11783,0
2016-03-18,4.38,4.38,4.1,4.2,9648,0
2016-03-21,4,4.3,4,4.2,6427,0
2016-03-22,4.273,4.78,4.199,4.5,3706,0
2016-03-23,4.679,4.75,4.1,4.501,7690,0
2016-03-24,4.5,5.9,4.5,5.5,15356,0
2016-03-28,5.4,5.401,5,5.37,7528,0
2016-03-29,5.5,6.7,5.5,5.85,9302,0
2016-03-30,6.3,6.6,5.85,6.5,10444,0
2016-03-31,6.4,6.7,6.1,6.1,10260,0
2016-04-01,6.6,6.6,6.15,6.2,8438,0
2016-04-04,6.5,6.5,6.076,6.3,1310,0
2016-04-05,6.3,6.48,6.3,6.329,161,0
2016-04-06,6.4,7,6.4,6.8,7481,0
2016-04-07,6.9,7.24,6.6,7,18666,0
2016-04-08,7.2,7.2,6.9,7.2,4111,0
2016-04-11,7.2,7.2,6.6,6.7,1592,0
2016-04-12,6.7,7.1,6.58,7.1,2617,0
2016-04-13,7.138,7.138,6.8,6.8,1084,0
2016-04-14,7,7,6.8,7,3474,0
2016-04-15,6.8,7.1,6.8,6.9,1844,0
2016-04-18,6.9,7.4,6.889,6.9,1980,0
2016-04-19,7.2,7.3,7.001,7.3,1778,0
2016-04-20,7.5,7.598,7.3,7.416,23557,0
2016-04-21,7.6,7.8,7.5,7.5,8520,0
2016-04-22,7.72,7.72,7.5,7.5,1676,0
2016-04-25,7.72,7.9,6.82,6.82,3722,0
2016-04-26,7.58,7.9,6.9,7.8,11496,0
2016-04-27,8.03,8.03,6.614,6.9,10069,0
2016-04-28,7.3,7.6,6.9,6.9,3632,0
2016-04-29,7,7.4,6.5,6.7,7106,0
2016-05-02,7.38,7.38,6.8,6.8,5573,0
2016-05-03,7.2,7.399,6.9,7.2,2924,0
2016-05-04,7.5,7.5,6.9,6.9,2080,0
2016-05-05,7.489,7.489,6.9,6.9,654,0
2016-05-06,6.956,7.3,6.9,6.9,1480,0
2016-05-09,6.91,7.161,6.8,6.8,799,0
2016-05-10,6.8,7.3,6.8,6.8,4097,0
2016-05-11,7,7.2,6.8,6.9,2909,0
2016-05-12,7.3,7.915,7.115,7.3,15408,0
2016-05-13,7.5,7.5,7,7.2,3624,0
2016-05-16,7.1,7.3,7.1,7.101,2669,0
2016-05-17,7.5,7.5,6.9,7,1376,0
2016-05-18,6.9,7.4,6.9,7.3,22458,0
2016-05-19,7.08,7.3,6.6,7,8548,0
2016-05-20,6.7,7.3,6.7,6.79,676,0
2016-05-23,6.8,7.2,6.8,7.1,5020,0
2016-05-24,7.191,7.191,6.894,7.106,2316,0
2016-05-25,7.2,7.2,6.7,7,3615,0
2016-05-26,6.7,7,6.7,7,421,0
2016-05-27,7,7.1,6.8,6.95,826,0
2016-05-31,7,7.1,6.9,7,324,0
2016-06-01,7.1,7.1,6.899,7,2402,0
2016-06-02,7.1,7.1,6.79,6.79,1678,0
2016-06-03,6.841,7,6.841,7,1105,0
2016-06-06,7.04,7.3,7,7,7214,0
2016-06-07,7.038,7.4,7,7.4,2697,0
2016-06-08,7.4,7.5,7.1,7.3,13911,0
2016-06-09,7.1,7.4,7.038,7.038,3503,0
2016-06-10,7.396,7.5,7.2,7.2,500,0
2016-06-13,7,7.4,7,7.3,4615,0
2016-06-14,7.55,7.595,7.2,7.35,4498,0
2016-06-15,7.45,8.15,7.45,7.85,15262,0
2016-06-16,7.76,7.76,7.05,7.16,12635,0
2016-06-17,7.2,7.42,7.11,7.41,16426,0
2016-06-20,7.43,7.5,7.13,7.43,2991,0
2016-06-21,7.09,7.45,7.09,7.29,1287,0
2016-06-22,7.49,7.5,7.3,7.49,2812,0
2016-06-23,7.4868,7.49,7.345,7.38,4814,0
2016-06-24,7.38,7.4,7.15,7.2,12366,0
2016-06-27,7.25,7.28,7.11,7.12,6709,0
2016-06-28,7.174,7.228,7.06,7.06,2437,0
2016-06-29,7.06,7.12,6.8,7.02,25422,0
2016-06-30,7.038,7.12,7.03,7.05,6576,0
2016-07-01,7.11,7.12,7.02,7.02,3312,0
2016-07-05,7.11,7.12,7.02,7.1,10434,0
2016-07-06,7.03,7.14,6.955,7.14,14672,0
2016-07-07,7.28,7.289,7.15,7.15,1568,0
2016-07-08,7.2,7.22,7.2,7.2,1384,0
2016-07-11,7.25,7.25,7.08,7.2,5738,0
2016-07-12,7.15,7.25,7.15,7.21,1535,0
2016-07-13,7.1773,7.214,7.1773,7.2,7580,0
2016-07-14,7.129,7.129,7.129,7.129,485,0
2016-07-15,7.22,7.25,7.14,7.17,4220,0
2016-07-18,7.15,7.25,7.15,7.2,8254,0
2016-07-19,7.2,7.34,7.2,7.34,4568,0
2016-07-20,7.25,7.5,7.23,7.48,5483,0
2016-07-21,7.47,7.4916,7.4536,7.4571,5986,0
2016-07-22,7.2,7.5,7.2,7.49,4444,0
2016-07-25,7.351,7.42,7.351,7.41,1542,0
2016-07-26,7.399,7.399,7.1855,7.35,3105,0
2016-07-27,7.46,7.46,7.38,7.39,502,0
2016-07-28,7.45,7.478,7.27,7.27,2667,0
2016-07-29,7.3101,7.3101,7.3101,7.3101,478,0
2016-08-02,7.2181,7.36,7.15,7.22,5341,0
2016-08-03,7.2439,7.4,7.2439,7.325,5883,0
2016-08-04,7.5,8.1,7.49,8.1,26033,0
2016-08-05,8.35,9.699,8.35,9,72884,0
2016-08-08,8.9,9.25,8.846,8.98,19438,0
2016-08-09,9.2,9.2,9.03,9.18,10610,0
2016-08-10,9.19,9.19,8.94,9.03,5415,0
2016-08-11,8.96,9.19,8.93,9.0701,3650,0
2016-08-12,9.004,9.18,9.004,9.0441,570,0
2016-08-15,9.045,9.1,9.01,9.03,2620,0
2016-08-16,8.93,9.0025,8.91,8.95,2715,0
2016-08-17,9.08,9.1,8.97,9.03,4231,0
2016-08-18,8.96,8.96,8.74,8.74,6297,0
2016-08-19,8.58,9.122,8.58,8.87,20109,0
2016-08-22,8.87,9.0701,8.87,8.9,9517,0
2016-08-23,9.06,9.06,8.72,8.9,24824,0
2016-08-24,8.8,8.85,8.76,8.8,6254,0
2016-08-25,8.799,8.8,8.39,8.8,44755,0
2016-08-26,9.3,9.3,8.6,8.72,63104,0
2016-08-29,8.79,8.8,8.76,8.79,14718,0
2016-08-30,8.71,8.93,8.71,8.87,11942,0
2016-09-01,8.826,9.015,8.826,8.99,11754,0
2016-09-02,8.96,9.02,8.93,9.02,3323,0
2016-09-06,9.05,9.69,8.86,8.9,162471,0
2016-09-07,8.9,9.04,8.82,8.84,12775,0
2016-09-08,8.92,9.04,8.82,8.83,12718,0
2016-09-09,8.78,8.8,8.5,8.6,46808,0
2016-09-12,8.6,8.7,8.4689,8.65,19879,0
2016-09-13,8.64,8.7,8.45,8.49,9818,0
2016-09-14,8.49,8.49,8.38,8.3999,6348,0
2016-09-15,8.3738,8.49,8.3738,8.4,2001,0
2016-09-16,8.43,8.5,8.43,8.43,5973,0
2016-09-19,8.51,8.51,8.25,8.39,12575,0
2016-09-20,8.3677,8.399,8.35,8.39,3307,0
2016-09-21,8.34,8.4,8.2487,8.27,8147,0
2016-09-22,8.35,8.78,8.35,8.73,84208,0
2016-09-23,8.76,9.04,8.76,8.98,15064,0
2016-09-26,8.96,9,8.77,8.78,4620,0
2016-09-27,8.9,9.09,8.87,8.98,2368,0
2016-09-28,8.98,9,8.9173,8.97,10482,0
2016-09-29,8.935,8.935,8.7701,8.79,6735,0
2016-09-30,8.9,8.97,8.8373,8.88,2837,0
2016-10-03,8.95,8.95,8.81,8.94,4147,0
2016-10-04,8.95,8.95,8.8,8.8,2386,0
2016-10-05,8.84,8.85,8.8253,8.85,690,0
2016-10-06,8.8589,8.8589,8.8589,8.8589,101,0
2016-10-07,8.9152,8.95,8.9152,8.95,2742,0
2016-10-10,8.94,8.94,8.8,8.83,1810,0
2016-10-11,8.86,8.94,8.45,8.65,2271,0
2016-10-12,8.6129,8.6129,8.6129,8.6129,100,0
2016-10-13,8.6035,8.6035,7.94,7.94,12628,0
2016-10-14,8,8.291,7.9046,8.09,15687,0
2016-10-17,8.001,8.0958,8.001,8.0958,823,0
2016-10-18,8.07,8.28,8.0001,8.12,4571,0
2016-10-19,8.11,8.11,8.0812,8.0812,531,0
2016-10-20,8.1062,8.1062,8.1062,8.1062,164,0
2016-10-21,8.165,8.169,8.165,8.169,360,0
2016-10-24,8.17,8.4878,8.0601,8.19,2818,0
2016-10-25,8.15,8.26,8.01,8.04,9529,0
2016-10-26,8.0159,8.04,8.01,8.01,2820,0
2016-10-27,8.03,8.03,7.58,7.85,9047,0
2016-10-28,7.7342,7.8985,7.69,7.69,4971,0
2016-10-31,7.75,8,7.75,7.88,6526,0
2016-11-01,7.89,7.94,7.57,7.84,10969,0
2016-11-02,7.88,7.89,7.34,7.51,3345,0
2016-11-03,7.46,7.461,7.4001,7.41,2933,0
2016-11-04,7.3674,7.44,7.3674,7.38,3561,0
2016-11-07,7.47,8.04,7.47,7.92,9126,0
2016-11-08,7.9,7.9,6.97,7.34,11456,0
2016-11-09,7.5,7.6989,7.4789,7.59,2560,0
2016-11-10,7.7,8.0611,7.52,7.5733,37100,0
2016-11-11,7.7,7.7,7.6634,7.67,2707,0
2016-11-14,7.69,7.95,7.6521,7.75,2887,0
2016-11-15,7.8,7.9492,7.8,7.8083,2702,0
2016-11-16,7.88,7.99,7.86,7.97,10415,0
2016-11-17,7.9889,8,7.901,7.9396,3810,0
2016-11-18,7.91,7.97,7.67,7.9,13593,0
2016-11-21,7.8728,7.9782,7.8228,7.96,13019,0
2016-11-22,7.94,8,7.81,7.82,6977,0
2016-11-23,7.83,7.87,7.83,7.87,920,0
2016-11-25,7.88,8.05,7.88,8.05,804,0
2016-11-28,7.97,8.09,7.86,7.95,3390,0
2016-11-29,7.9079,7.96,7.89,7.89,2302,0
2016-11-30,7.91,7.95,7.69,7.69,8395,0
2016-12-01,7.7717,7.7996,7.31,7.54,6514,0
2016-12-02,7.5387,7.91,7.4985,7.69,5195,0
2016-12-05,7.69,7.9,7.69,7.88,5838,0
2016-12-06,7.85,7.85,7.8095,7.81,3438,0
2016-12-07,7.857,7.9,7.83,7.85,12218,0
2016-12-08,7.882,7.9979,7.8621,7.95,10555,0
2016-12-09,8.06,8.08,7.9,7.9,5425,0
2016-12-12,7.92,8.019,7.89,7.93,5796,0
2016-12-13,7.9448,8.02,7.91,8.01,21035,0
2016-12-14,8.04,8.05,7.75,7.8,9751,0
2016-12-15,7.8,7.91,7.49,7.5,57976,0
2016-12-16,7.55,7.98,7.54,7.63,35958,0
2016-12-19,7.68,7.68,7.58,7.6,2162,0
2016-12-20,7.65,7.87,7.4885,7.64,31302,0
2016-12-21,7.52,7.96,7.52,7.9,5555,0
2016-12-22,7.89,7.89,7.755,7.89,1715,0
2016-12-23,7.8972,7.9,7.85,7.87,2740,0
2016-12-27,7.87,7.87,7.06,7.66,68209,0
2016-12-28,7.68,7.68,7.39,7.475,9863,0
2016-12-29,7.43,7.46,7.37,7.46,1020,0
2016-12-30,7.48,7.4989,7.292,7.47,12167,0
2017-01-03,7.51,7.79,7.51,7.7,2672,0
2017-01-04,7.7052,7.77,7.67,7.76,1282,0
2017-01-05,7.72,7.8,7.65,7.74,8262,0
2017-01-06,7.79,7.79,7.5824,7.5824,620,0
2017-01-09,7.68,7.68,7.31,7.36,4538,0
2017-01-10,7.31,7.43,6.94,7.17,20613,0
2017-01-11,7.15,7.281,7.135,7.19,5697,0
2017-01-12,7.2,7.22,7.16,7.21,605,0
2017-01-13,7.16,7.16,6.55,6.98,10706,0
2017-01-17,6.771,7.2,6.6,6.65,50068,0
2017-01-18,6.7,6.78,6.4,6.62,15643,0
2017-01-19,6.6,6.62,6.59,6.6,2112,0
2017-01-20,6.61,6.8748,6.61,6.77,8738,0
2017-01-23,6.75,6.76,6.7,6.74,1750,0
2017-01-24,6.77,6.83,6.68,6.68,3154,0
2017-01-25,6.85,6.8729,6.72,6.84,4258,0
2017-01-26,6.83,6.83,6.55,6.57,7106,0
2017-01-27,6.59,6.6002,6.4775,6.59,4094,0
2017-01-30,6.58,6.7139,6.45,6.59,15922,0
2017-01-31,6.57,6.59,6.38,6.58,2911,0
2017-02-01,6.57,6.64,6.432,6.56,4802,0
2017-02-02,6.55,6.71,6.473,6.492,3039,0
2017-02-03,6.55,6.55,6.45,6.49,9544,0
2017-02-06,6.5069,6.5312,6.48,6.5312,3077,0
2017-02-07,6.48,6.5123,6.445,6.45,6480,0
2017-02-08,6.43,6.5,6.43,6.46,2984,0
2017-02-09,6.47,6.532,6.45,6.46,4910,0
2017-02-10,6.47,6.51,6.46,6.46,1714,0
2017-02-13,6.46,6.61,6.45,6.45,983,0
2017-02-14,6.46,6.48,6.44,6.44,1462,0
2017-02-15,6.4696,6.676,6.45,6.64,7413,0
2017-02-16,6.6,6.6,6.6,6.6,170,0
2017-02-17,6.6,6.64,6.6,6.64,647,0
2017-02-21,6.591,6.7348,6.36,6.47,57758,0
2017-02-22,6.372,7.01,6.372,6.65,70236,0
2017-02-23,6.67,6.79,6.63,6.65,4412,0
2017-02-24,6.73,7.02,6.6,6.84,13802,0
2017-02-27,6.82,7.35,6.82,6.88,11723,0
2017-02-28,6.94,6.94,6.7797,6.83,2239,0
2017-03-01,6.857,7.12,6.73,6.9,30350,0
2017-03-02,6.88,7.35,6.88,7.35,29294,0
2017-03-03,7.37,7.5,7.2509,7.34,8476,0
2017-03-06,7.3282,7.3282,7.22,7.22,13874,0
2017-03-07,7.45,7.46,7.23,7.3,2349,0
2017-03-08,7.24,7.3558,6.96,7,37897,0
2017-03-09,7.07,7.44,7.07,7.21,4962,0
2017-03-10,7.41,7.761,7.31,7.6,71504,0
2017-03-13,7.8,8.32,7.59,7.98,79246,0
2017-03-14,7.96,8,7.75,7.82,19644,0
2017-03-15,7.87,7.97,7.62,7.88,29691,0
2017-03-16,7.89,8.01,7.75,7.93,26531,0
2017-03-17,7.85,8.33,7.8,8.28,33414,0
2017-03-20,8.34,8.46,7.83,8.04,59835,0
2017-03-21,8.06,8.14,7.71,8.14,106094,0
2017-03-22,8.1,8.1399,7.81,8.04,77325,0
2017-03-23,7.8699,8.055,7.77,7.88,61328,0
2017-03-24,7.83,8.1,7.7,8.1,159966,0
2017-03-27,8.08,8.3832,7.84,8.24,162680,0
2017-03-28,8.255,8.67,7.8786,8.5,162478,0
2017-03-29,8.51,8.6799,8.1999,8.53,129891,0
2017-03-30,8.46,8.71,8.38,8.68,15447,0
2017-03-31,8.6765,9.165,8.47,9.1,108318,0
2017-04-03,9.34,9.34,8.828,8.88,134880,0
2017-04-04,8.89,9.17,8.49,8.6,53880,0
2017-04-05,8.62,8.79,8.4001,8.43,17949,0
2017-04-06,8.46,8.99,8.45,8.93,17999,0
2017-04-07,8.88,9,8.65,8.7,60413,0
2017-04-10,8.7,9.2,8.6199,9.08,32751,0
2017-04-11,8.98,9.42,8.98,9.33,39377,0
2017-04-12,9.32,9.32,8.92,9.21,8318,0
2017-04-13,9.19,9.24,8.83,9.24,17619,0
2017-04-17,8.71,9.17,8.71,9.16,38194,0
2017-04-18,9.15,9.23,8.7527,9.18,45401,0
2017-04-19,9.11,9.22,9.04,9.04,12728,0
2017-04-20,9.06,9.5,9.05,9.5,59446,0
2017-04-21,9.45,9.84,9.2862,9.77,81645,0
2017-04-24,9.99,10.46,9.6,9.94,47179,0
2017-04-25,10.06,10.33,9.9859,10.22,31664,0
2017-04-26,10.17,10.43,9.9901,10.18,61276,0
2017-04-27,10.17,10.39,10.14,10.32,47059,0
2017-04-28,10.27,11.06,10.2,10.92,117196,0
2017-05-01,10.72,11.25,10.69,10.86,134121,0
2017-05-02,10.87,11.16,10.834,10.92,26110,0
2017-05-03,10.92,11.19,10.22,10.35,43045,0
2017-05-04,9.95,10.07,8.6653,9.12,133847,0
2017-05-05,9.08,9.58,8.27,9.35,138562,0
2017-05-08,9.1,9.23,8.695,9.15,100101,0
2017-05-09,9.03,9.24,8.68,9.23,62055,0
2017-05-10,9.15,9.67,8.9457,9.43,42597,0
2017-05-11,9.43,10.1,9.231,9.74,47309,0
2017-05-12,9.77,10.24,9.6501,10.07,60618,0
2017-05-15,9.92,10.21,9.515,10.08,67486,0
2017-05-16,10.07,10.24,9.49,10.04,23430,0
2017-05-17,9.92,10.08,9.16,9.58,73454,0
2017-05-18,9.8,9.9,9.35,9.66,55486,0
2017-05-19,9.62,9.85,9.31,9.43,18273,0
2017-05-22,9.35,9.99,8.55,9.72,40385,0
2017-05-23,9.69,9.92,9.55,9.65,9829,0
2017-05-24,9.83,9.99,9.5877,9.91,12676,0
2017-05-25,9.92,10.09,9.4593,9.99,9462,0
2017-05-26,9.84,9.97,9.5,9.52,29047,0
2017-05-30,9.45,9.8,9.43,9.55,28854,0
2017-05-31,9.5548,9.57,9.45,9.4692,14008,0
2017-06-01,9.481,9.69,9.4801,9.51,4443,0
2017-06-02,9.51,9.985,9.43,9.78,16272,0
2017-06-05,9.64,9.71,9.46,9.6,19586,0
2017-06-06,9.59,10.2,9.5299,10.01,13379,0
2017-06-07,10,10.08,9.73,10,54688,0
2017-06-08,9.98,10.42,9.905,10.18,38640,0
2017-06-09,10.46,10.5,10.12,10.3895,9040,0
2017-06-12,10.43,11.28,10.43,10.96,16467,0
2017-06-13,10.8208,11,10.6401,11,29881,0
2017-06-14,10.9,11.0246,10.5,10.5,30710,0
2017-06-15,10.5,10.94,10.5,10.91,11011,0
2017-06-16,10.94,10.94,10.6454,10.93,13682,0
2017-06-19,11.01,11.07,10.65,10.65,32556,0
2017-06-20,10.86,10.955,10.7,10.86,4053,0
2017-06-21,10.98,10.98,10.701,10.92,7361,0
2017-06-22,10.88,10.89,10.67,10.89,3589,0
2017-06-23,10.8,11.02,10.8,11.02,24006,0
2017-06-26,10.95,11.08,10.95,11,7102,0
2017-06-27,10.99,11.08,10.99,11,12955,0
2017-06-28,10.96,11,10.93,11,2643,0
2017-06-29,10.88,11,10.6405,10.96,9062,0
2017-06-30,10.94,10.98,10.85,10.94,6525,0
2017-07-03,10.87,10.94,10.85,10.9,2920,0
2017-07-05,10.92,10.94,10.51,10.69,10243,0
2017-07-06,10.52,10.63,10.2,10.44,13480,0
2017-07-07,10.65,10.73,10.42,10.62,10057,0
2017-07-10,10.69,10.99,10.5701,10.79,16942,0
2017-07-11,10.78,10.99,10.55,10.87,55654,0
2017-07-12,10.88,11,10.8,10.98,40102,0
2017-07-13,10.98,11,10.73,10.73,27217,0
2017-07-14,10.84,10.84,10.425,10.7,23532,0
2017-07-17,10.62,10.838,10.3604,10.61,29485,0
2017-07-18,10.87,10.87,10.6,10.82,3770,0
2017-07-19,10.75,10.9,10.75,10.89,8214,0
2017-07-20,10.81,10.88,10.75,10.75,2985,0
2017-07-21,10.77,10.88,10.77,10.88,2243,0
2017-07-24,10.83,11.08,10.74,10.92,28496,0
2017-07-25,10.93,11.1035,10.56,10.56,33660,0
2017-07-26,10.58,10.58,10.31,10.55,7923,0
2017-07-27,10.45,10.66,10.23,10.65,10165,0
2017-07-28,10.5,10.55,10.17,10.31,25462,0
2017-07-31,10.31,10.547,10.3013,10.45,17007,0
2017-08-01,10.49,10.5,10.2592,10.37,12301,0
2017-08-02,10.41,10.67,10.41,10.46,3881,0
2017-08-03,10.44,10.52,10.036,10.07,8220,0
2017-08-04,10.12,10.37,9.81,10.35,30783,0
2017-08-07,10.17,10.35,9.87,9.985,30184,0
2017-08-08,10.03,10.3,9.83,10.24,11550,0
2017-08-09,10.21,10.25,9.9001,10.1,4956,0
2017-08-10,10.0588,11.78,10.0588,10.68,49730,0
2017-08-11,10.64,11.02,10.631,10.962,19408,0
2017-08-14,10.91,11.0999,10.61,10.61,15765,0
2017-08-15,10.74,10.74,10.39,10.4,6219,0
2017-08-16,10.4335,10.44,10.2,10.31,8675,0
2017-08-17,10.27,10.27,9.89,9.9,9294,0
2017-08-18,9.93,9.93,9.74,9.93,4424,0
2017-08-21,9.95,9.96,9.5001,9.84,67562,0
2017-08-22,9.84,10.15,9.84,9.9,19815,0
2017-08-23,9.85,10.09,9.74,10.06,4287,0
2017-08-24,9.96,10.17,9.61,9.78,31937,0
2017-08-25,9.8,10.2,9.8,10.0125,13744,0
2017-08-28,10,10,9.654,9.78,59935,0
2017-08-29,9.61,9.9107,9.5,9.58,54371,0
2017-08-30,9.5,9.85,9.5,9.85,11173,0
2017-08-31,9.93,9.98,9.76,9.76,9618,0
2017-09-01,9.81,10,9.8,9.93,54846,0
2017-09-05,9.97,10.5522,9.8512,10.49,29197,0
2017-09-06,10.48,10.5681,10.3,10.45,12996,0
2017-09-07,10.46,10.589,10.3416,10.37,38054,0
2017-09-08,10.4,10.429,10.25,10.26,28306,0
2017-09-11,10.28,10.5295,10.1357,10.26,22295,0
2017-09-12,10.43,10.5492,10.15,10.23,27400,0
2017-09-13,10.18,10.34,10.1201,10.34,57739,0
2017-09-14,10.39,10.8,10.39,10.8,71383,0
2017-09-15,10.8,10.855,10.27,10.36,57010,0
2017-09-18,10.28,10.64,10.28,10.49,11401,0
2017-09-19,10.57,10.57,10.36,10.37,6828,0
2017-09-20,10.4,10.49,10.01,10.01,9319,0
2017-09-21,10.1189,10.42,10.05,10.21,22589,0
2017-09-22,10.28,10.5785,10.07,10.3,28474,0
2017-09-25,10.22,10.34,10.05,10.25,34846,0
2017-09-26,10.355,10.45,10.21,10.28,3078,0
2017-09-27,10.38,10.38,10.25,10.29,6237,0
2017-09-28,10.3,10.32,10.17,10.27,4922,0
2017-09-29,10.31,10.381,10.3,10.33,9285,0
2017-10-02,10.35,10.39,10.29,10.3,4157,0
2017-10-03,10.32,10.4,10.25,10.27,6171,0
2017-10-04,10.35,10.44,10.327,10.44,8086,0
2017-10-05,10.457,10.47,10.37,10.39,19851,0
2017-10-06,10.32,10.39,10.32,10.36,6086,0
2017-10-09,10.36,10.36,10.0911,10.27,5703,0
2017-10-10,10.01,10.18,9.38,9.69,47191,0
2017-10-11,9.6965,9.969,9.65,9.93,27546,0
2017-10-12,9.93,10.2,9.79,9.83,14800,0
2017-10-13,9.8,9.945,9.42,9.61,88889,0
2017-10-16,9.65,9.65,9.15,9.28,135835,0
2017-10-17,9.3,9.5,8.145,8.37,395555,0
2017-10-18,8.15,8.475,7.57,8.11,642337,0
2017-10-19,8.03,8.535,7.66,8.2,1060109,0
2017-10-20,8.22,8.26,7.94,7.99,37928,0
2017-10-23,8.14,8.16,7.79,8,84350,0
2017-10-24,7.97,8.19,7.95,8.02,171215,0
2017-10-25,8.02,8.29,8,8.23,91353,0
2017-10-26,8.24,8.585,8.24,8.33,99548,0
2017-10-27,8.34,8.5,8.27,8.47,52343,0
2017-10-30,8.53,8.84,8.36,8.49,78377,0
2017-10-31,8.5,8.97,8.5,8.72,398700,0
2017-11-01,8.75,9.02,8.71,8.82,131997,0
2017-11-02,9,9.5,8.85,9.26,265884,0
2017-11-03,9.27,9.41,9.14,9.14,228159,0
2017-11-06,9.19,9.19,8.78,8.83,97905,0
2017-11-07,8.85,9,8.75,8.87,139948,0
2017-11-08,8.87,8.98,8.85,8.85,87654,0
2017-11-09,8.83,8.85,8.53,8.6,40459,0
2017-11-10,8.6,8.81,8.5,8.7,400179,0
