Date,Open,High,Low,Close,Volume,OpenInt
2006-07-20,120,120,120,120,0,0
2006-07-21,119.8,120,100.2,108,13588,0
2006-07-24,115.8,115.8,103.2,103.2,7011,0
2006-07-25,110.8,110.8,106,106,1494,0
2006-07-26,108,108,106,106,214,0
2006-07-27,108,108,105,105,295,0
2006-07-28,105,105,100,104,221,0
2006-07-31,105,107,101.2,102.6,1759,0
2006-08-01,104.6,104.6,101.6,103,323,0
2006-08-02,108.2,111.6,100.2,104,1490,0
2006-08-03,106.8,106.8,102.8,102.8,340,0
2006-08-04,102.8,104,102.4,102.4,130,0
2006-08-07,102.2,102.2,97.2,100.2,1892,0
2006-08-08,100.2,100.2,95.2,96,2143,0
2006-08-09,98,98,92.4,95.8,376,0
2006-08-10,92.4,97.8,91.2,95,695,0
2006-08-11,93,97,90,92,1499,0
2006-08-14,92,92,90,92,836,0
2006-08-15,91,98.4,91,98.4,1025,0
2006-08-16,98,99.8,98,99.4,575,0
2006-08-17,99.8,99.8,98.2,99.6,540,0
2006-08-18,99.8,99.8,94.2,96.4,561,0
2006-08-21,97.4,97.4,96,96,350,0
2006-08-22,96.2,96.2,95,95,135,0
2006-08-23,95.4,97.8,94.6,94.6,300,0
2006-08-24,95.2,95.8,92.2,93.2,340,0
2006-08-25,92.2,92.2,92.2,92.2,5,0
2006-08-28,89,92,89,91.2,285,0
2006-08-29,100,100,91.4,91.4,115,0
2006-08-30,88.2,90,88.2,90,180,0
2006-08-31,90,90,89.8,90,160,0
2006-09-05,90,90,83.4,88,435,0
2006-09-06,92,99,91.8,91.8,1270,0
2006-09-07,100,100,88.2,96.2,1030,0
2006-09-08,91.2,97,84.2,88.4,1431,0
2006-09-11,95.8,96.2,95.8,96.2,30,0
2006-09-12,93.4,94.6,93,94.6,35,0
2006-09-13,100,100,98,98.2,295,0
2006-09-14,99,99,98.8,99,135,0
2006-09-15,100,100,94,97.8,540,0
2006-09-18,99.8,99.8,99.8,99.8,30,0
2006-09-19,99,99,96,96,615,0
2006-09-20,96.2,96.2,96,96,30,0
2006-09-21,96.2,96.2,93.2,93.2,428,0
2006-09-22,99.8,101,96.2,100.4,3107,0
2006-09-25,101.4,101.6,98.4,100,4364,0
2006-09-26,100,100.8,95,95.2,1846,0
2006-09-27,95,98,91.4,97.6,2205,0
2006-09-28,98,99,97,99,1516,0
2006-09-29,98,100.4,98,99.8,692,0
2006-10-02,101.6,102,97.2,97.2,1728,0
2006-10-03,101.8,101.8,92,92.8,1345,0
2006-10-04,100,100,92.2,97.8,1117,0
2006-10-05,98.8,98.8,96.2,97,495,0
2006-10-06,98,98,96,96,280,0
2006-10-09,98,100.8,95,96.8,812,0
2006-10-10,98,100.2,96,97,402,0
2006-10-11,98,98.8,96.6,97,419,0
2006-10-12,96.6,98,96.4,96.8,494,0
2006-10-13,97.4,98.6,96.8,97.8,327,0
2006-10-16,98,98.6,96.8,97.8,524,0
2006-10-17,97.6,103,96,103,1617,0
2006-10-18,102.2,107.4,101.8,107.4,2071,0
2006-10-19,109.4,113,108.8,112,2031,0
2006-10-20,113,113,105,107.8,1054,0
2006-10-23,106.8,106.8,102,102.2,1786,0
2006-10-24,104.6,112,103.4,106.4,1302,0
2006-10-25,107,111.4,107,107,173,0
2006-10-26,106,112,106,108,1251,0
2006-10-27,108,112,108,110,475,0
2006-10-30,109,112.4,107.2,111.2,1652,0
2006-10-31,110,112,110,111.8,382,0
2006-11-01,111.6,113,111,112,1489,0
2006-11-02,111,111,106.4,109.8,788,0
2006-11-03,111.8,112.4,109.4,112,815,0
2006-11-06,111,113.4,111,113,2127,0
2006-11-07,114.8,114.8,112.2,114.8,425,0
2006-11-08,114.8,115.4,114.2,115,283,0
2006-11-09,117.2,117.4,112,112,3201,0
2006-11-10,111,111.8,106,110,1862,0
2006-11-13,111,111.4,109.4,111.4,334,0
2006-11-14,114.2,114.2,111.4,111.6,135,0
2006-11-15,111.4,111.8,111.2,111.6,138,0
2006-11-16,112.2,112.2,109.2,109.2,377,0
2006-11-17,109,110.6,106.8,106.8,571,0
2006-11-20,110,114,106.6,111,1302,0
2006-11-21,108.4,112.2,107,108,856,0
2006-11-22,110.4,111,108.2,110.8,96,0
2006-11-24,109.8,111,109.8,111,90,0
2006-11-27,110.4,112,110.2,111,557,0
2006-11-28,111,111.6,108.8,110.6,490,0
2006-11-29,109.8,109.8,106.2,108,1120,0
2006-11-30,107,107.8,100.6,102.2,1641,0
2006-12-01,100.2,101.8,100,100,1027,0
2006-12-04,98,108,98,100,867,0
2006-12-05,101.8,101.8,92,93.8,2037,0
2006-12-06,94.8,94.8,91.4,92,1377,0
2006-12-07,90,93.6,90,92.4,379,0
2006-12-08,92,99.6,90.2,92.2,408,0
2006-12-11,91.8,92,87.8,87.8,1163,0
2006-12-12,89.6,89.8,87.8,88,641,0
2006-12-13,88.2,89.2,85.2,88,1363,0
2006-12-14,85,100.4,85,100,9252,0
2006-12-15,98,110,98,105,1194,0
2006-12-18,106.4,107.6,97.2,97.2,515,0
2006-12-19,98.4,98.8,95.4,97.6,503,0
2006-12-20,98.8,100,97.6,97.6,630,0
2006-12-21,97.2,109,97.2,108.4,1857,0
2006-12-22,109,111,106.4,108.4,455,0
2006-12-26,107,107.4,98.8,101.4,586,0
2006-12-27,99,103.4,99,100.4,279,0
2006-12-28,100,100,97,97,236,0
2006-12-29,98,102,98,100.8,1175,0
2007-01-03,100,100,95.6,95.6,779,0
2007-01-04,94.4,94.4,93.2,94,335,0
2007-01-05,94.2,94.2,89.8,91.2,387,0
2007-01-08,89.8,100.8,89.8,100,546,0
2007-01-09,100,100.8,100,100,445,0
2007-01-10,100,195.6,100,147.6,136653,0
2007-01-11,150.4,155.8,131,136.2,52545,0
2007-01-12,139.2,174.4,130.8,153.6,69931,0
2007-01-16,150.6,150.6,135,142.2,21375,0
2007-01-17,144.4,144.6,133.8,141.4,11683,0
2007-01-18,147.2,156.4,138.2,140.8,18260,0
2007-01-19,139.8,150,139.8,142.4,7087,0
2007-01-22,143.8,145.6,139.6,145.6,3580,0
2007-01-23,141,155,141,144.8,9167,0
2007-01-24,146.8,147.6,126,130.2,10484,0
2007-01-25,132,134.4,116.4,122,10799,0
2007-01-26,121.8,125.8,120.6,125.8,3374,0
2007-01-29,123,128,116.8,118.2,3407,0
2007-01-30,120,124.2,115,119.8,3567,0
2007-01-31,120.6,122.2,114.6,118.6,4390,0
2007-02-01,123,128.2,118.6,124,3982,0
2007-02-02,122,128.8,122,128,3112,0
2007-02-05,139.8,167,139.8,148.2,55859,0
2007-02-06,153,153,144,150.8,13630,0
2007-02-07,150.8,156,149,152,8664,0
2007-02-08,148.4,152,147.2,151.6,5818,0
2007-02-09,150,164,145,160,8541,0
2007-02-12,164,174.8,160,173,13125,0
2007-02-13,175,175,165,171.4,7782,0
2007-02-14,176,192.4,176,182.8,19407,0
2007-02-15,184,188.8,181,188.4,5771,0
2007-02-16,190,205,185,203,12090,0
2007-02-20,205,246,204,238.4,27640,0
2007-02-21,244,279.8,236.2,267.6,26854,0
2007-02-22,251.4,270.4,212.2,235,28749,0
2007-02-23,236.2,239.8,214,221.6,13000,0
2007-02-26,220.2,227.6,202.4,204.8,9946,0
2007-02-27,203,203,183.6,183.8,16460,0
2007-02-28,189.4,223.8,182.6,218.6,19963,0
2007-03-01,204.6,240,202,214,12356,0
2007-03-02,208.6,226,207.2,216,10455,0
2007-03-05,214.2,230,214,216.4,9105,0
2007-03-06,228,235.4,222,227.4,8441,0
2007-03-07,229.4,235,218,218.4,8723,0
2007-03-08,223.4,239.2,222.8,234.4,11751,0
2007-03-09,235,244.8,215,221,14537,0
2007-03-12,222.4,234.8,221,227.6,5372,0
2007-03-13,230.2,230.2,218,223,2836,0
2007-03-14,224.2,227.6,222.8,224.6,2383,0
2007-03-15,218.8,223,204,209,10434,0
2007-03-16,207,216,203.2,203.8,5585,0
2007-03-19,178,185,160,176.4,30779,0
2007-03-20,180.8,202.2,176,178,30053,0
2007-03-21,178,189,175,178.2,9849,0
2007-03-22,177.2,179.4,174,175,6280,0
2007-03-23,177.8,177.8,165.6,171.8,6631,0
2007-03-26,171.2,180,168.6,180,7267,0
2007-03-27,180,186,178,184,7932,0
2007-03-28,183.8,185,180,180.2,2435,0
2007-03-29,180.2,183,176,177.2,4456,0
2007-03-30,176,180,172.8,176,4214,0
2007-04-02,178,181.4,170,173.8,1961,0
2007-04-03,173.4,173.4,160,165.6,6402,0
2007-04-04,162,169,162,168.6,3733,0
2007-04-05,173,179.6,165,167.2,4732,0
2007-04-09,176.4,189,176,184,10731,0
2007-04-10,188,188,180.2,184.8,3029,0
2007-04-11,185.8,195.4,184,189.2,7386,0
2007-04-12,189.6,194.6,186.6,189,3996,0
2007-04-13,193,206.8,189,206.8,9602,0
2007-04-16,217.2,217.2,208,213.2,5937,0
2007-04-17,217,217,196.4,202.4,8726,0
2007-04-18,200,214,198.2,206.4,2288,0
2007-04-19,204.6,209,198.2,202.4,2499,0
2007-04-20,221.4,223.6,200.4,205,7240,0
2007-04-23,205.2,215.6,205.2,210.6,4227,0
2007-04-24,209.6,219,203.4,204.8,3724,0
2007-04-25,204.8,207.8,200,202,2554,0
2007-04-26,200.8,203.2,183.6,192,6486,0
2007-04-27,190,198.8,189,189.6,2340,0
2007-04-30,190,190,182.4,182.8,2074,0
2007-05-01,184,187.2,173,182.8,5349,0
2007-05-02,181.8,185.4,175,182,4001,0
2007-05-03,183.4,188.4,182,188.4,2747,0
2007-05-04,189.2,194.8,184.2,194.8,1993,0
2007-05-07,196,196.4,186.6,188.2,1716,0
2007-05-08,186.4,190.8,180.4,188.8,1111,0
2007-05-09,189.2,191.2,182,185,1662,0
2007-05-10,184.2,184.2,179.4,181.6,1149,0
2007-05-11,181,181,170.2,176.8,3791,0
2007-05-14,178,183,175,180,1573,0
2007-05-15,176.8,180.8,174.4,176.2,1818,0
2007-05-16,176.2,176.6,171,172.2,4461,0
2007-05-17,171,185,171,181.4,5410,0
2007-05-18,184.6,184.6,177.6,178,1129,0
2007-05-21,190,196,181.8,183.4,4085,0
2007-05-22,185,185,178,183.4,2282,0
2007-05-23,182.6,184.8,180,180,1360,0
2007-05-24,181.4,188,180,180,3479,0
2007-05-25,180.2,186.4,180.2,183.6,1178,0
2007-05-29,186,186,183.6,185.2,761,0
2007-05-30,184.8,186,179.2,183.6,1767,0
2007-05-31,183.8,185,180,184,1852,0
2007-06-01,183.6,184.2,180.8,183,1400,0
2007-06-04,182.4,188.8,181.2,188,1629,0
2007-06-05,191,192.6,185.2,188.4,1049,0
2007-06-06,189.2,190,183,183.6,4583,0
2007-06-07,183,191,183,189.6,3999,0
2007-06-08,189.2,192.6,189.2,191.8,1581,0
2007-06-11,190.2,191,188,188,2387,0
2007-06-12,185.8,194.4,184.6,190.4,3298,0
2007-06-13,194.6,209,190.6,200,7012,0
2007-06-14,200,200.8,195.4,198.6,1945,0
2007-06-15,199.2,209,199.2,208.8,4922,0
2007-06-18,209,215,205.4,209,4122,0
2007-06-19,207.8,214,205.6,213.4,1771,0
2007-06-20,214.8,215.4,210,211.8,3139,0
2007-06-21,211.6,219,211.6,216.8,5502,0
2007-06-22,225,236.8,221.2,228,11543,0
2007-06-25,236,239.6,226.2,230,6447,0
2007-06-26,231,232.2,220,221.8,3009,0
2007-06-27,221.8,221.8,216,219.4,1927,0
2007-06-28,217.6,217.6,204.4,213.2,7450,0
2007-06-29,213,220,212.4,219.2,6600,0
2007-07-02,220.4,221.4,203,205,5385,0
2007-07-03,204.6,207,203,205,990,0
2007-07-05,205.6,215.2,204.6,214.4,3150,0
2007-07-06,217.2,218.4,213.2,216.8,1323,0
2007-07-09,217.6,217.6,214,216.6,2496,0
2007-07-10,214.2,219,210,218.8,2663,0
2007-07-11,219.4,221,214,215.8,1626,0
2007-07-12,225,225,211,215.8,1279,0
2007-07-13,216.6,220.2,211.2,212,1720,0
2007-07-16,220,220,204.8,206,1872,0
2007-07-17,214,220,211,212.2,2123,0
2007-07-18,213.2,214,204.6,206.6,3185,0
2007-07-19,206.6,207.8,200.6,201.8,1611,0
2007-07-20,201.4,201.6,194.2,200,4211,0
2007-07-23,200,202,197,197,2574,0
2007-07-24,197.8,202,188.2,194,3683,0
2007-07-25,200,203.4,194.4,195.8,1664,0
2007-07-26,195.8,196.8,187,188.4,3166,0
2007-07-27,190.4,194.8,186.2,189.2,2389,0
2007-07-30,188.4,197.8,186,186,3580,0
2007-07-31,186,193.4,182,190.8,2596,0
2007-08-01,190,198,190,196.6,1233,0
2007-08-02,197.6,205,196.4,204,2481,0
2007-08-03,205,205,196.2,200,1435,0
2007-08-06,199.2,205,192.2,200,1495,0
2007-08-07,204.6,205.2,192,204.8,1548,0
2007-08-08,206,206,196,204.4,1734,0
2007-08-09,202,206,200.4,202.6,1012,0
2007-08-10,200.4,209,196.2,200.2,1347,0
2007-08-13,199.4,206.6,199.2,202,798,0
2007-08-14,202.4,205.2,198.8,205,2146,0
2007-08-15,202.8,206,200.2,201.4,1343,0
2007-08-16,199.8,203,185.8,193,2646,0
2007-08-17,203.6,203.6,190.2,198.4,1008,0
2007-08-20,200.4,206,198,204.8,1157,0
2007-08-21,202.8,206.8,201.6,206,1135,0
2007-08-22,206.4,212.4,206,210,2158,0
2007-08-23,208,213,203,205.2,2920,0
2007-08-24,203.2,205.8,196.4,200.8,1098,0
2007-08-27,199,208.4,196.8,200.6,1341,0
2007-08-28,203.8,213.2,203,210,2664,0
2007-08-29,213.2,220,207,216.8,2352,0
2007-08-30,213,219.8,212.2,218.6,1604,0
2007-08-31,219.2,220,211.2,219.2,1417,0
2007-09-04,220,228.2,220,225,2245,0
2007-09-05,229.8,229.8,222,226,932,0
2007-09-06,225.6,227,220,225.4,2380,0
2007-09-07,220,228.4,220,227,1269,0
2007-09-10,228,255,228,250.2,6446,0
2007-09-11,255.6,265,228,256.2,5681,0
2007-09-12,257.4,275.8,253.4,273.6,5058,0
2007-09-13,273.8,277.8,238.8,245,4322,0
2007-09-14,243.2,245.4,227,243,4601,0
2007-09-17,243.4,250,235.6,237,2170,0
2007-09-18,237,242.2,236,239.4,1402,0
2007-09-19,240,243.8,237.6,238,1742,0
2007-09-20,238,240.6,237,239.6,788,0
2007-09-21,239.4,240,229.2,235,4668,0
2007-09-24,236,236.8,223.4,223.4,3169,0
2007-09-25,223.8,225,212.6,212.8,2005,0
2007-09-26,222.2,226,212.8,220.8,2714,0
2007-09-27,221.8,229,221.6,229,1660,0
2007-09-28,229,242.4,225.2,230.6,2471,0
2007-10-01,234,242.4,232,236.2,1403,0
2007-10-02,238.2,243,235.2,236.8,1551,0
2007-10-03,235.8,241.8,229.8,240,1663,0
2007-10-04,238.4,248,231.8,244.2,2752,0
2007-10-05,242,249.6,230,230,2303,0
2007-10-08,230.6,234.6,222.2,227.8,4120,0
2007-10-09,230.2,239.2,230.2,234,3376,0
2007-10-10,236.8,236.8,221.2,224.4,3597,0
2007-10-11,231,231,221,225.6,1100,0
2007-10-12,230,230,225,230,1133,0
2007-10-15,234,246,230,238.8,2823,0
2007-10-16,242,247,230.6,239.8,2717,0
2007-10-17,240,247,231.8,245,2023,0
2007-10-18,245.2,252,234,249.8,3250,0
2007-10-19,250,250,240.4,245,1189,0
2007-10-22,243.8,250.6,241.2,250,1836,0
2007-10-23,254.8,261.2,242.8,261,4669,0
2007-10-24,261.4,261.4,252,254.8,1374,0
2007-10-25,255,255.2,245,246,1858,0
2007-10-26,246.4,256,243.8,252,1574,0
2007-10-29,251.6,251.8,239.8,239.8,1864,0
2007-10-30,252,252,234,237.8,2080,0
2007-10-31,240,250,235.2,240,1456,0
2007-11-01,241,242.4,237,237.6,427,0
2007-11-02,235.6,235.6,225.4,230,2242,0
2007-11-05,228.8,232,224,225.4,617,0
2007-11-06,234.8,234.8,223,223,1031,0
2007-11-07,220.2,220.2,210.4,211.2,1262,0
2007-11-08,211.6,212.4,204,208,1330,0
2007-11-09,208.8,209,200,209,4744,0
2007-11-12,211.2,240.4,201,201,2326,0
2007-11-13,210.2,222.4,201.6,207,1700,0
2007-11-14,212.8,222.6,210,213.2,1148,0
2007-11-15,215,215,202,205.8,1612,0
2007-11-16,210,212,201,202.2,3364,0
2007-11-19,204.4,204.6,190.4,199.6,3220,0
2007-11-20,205.6,209.6,202.4,203.2,4856,0
2007-11-21,201.6,216.2,195.2,195.4,2637,0
2007-11-23,201.8,202,193.4,193.4,886,0
2007-11-26,193,198.6,185,185.8,1873,0
2007-11-27,185.6,192,182.8,186,7268,0
2007-11-28,186,202,186,201,1480,0
2007-11-29,201,202,192,200.2,694,0
2007-11-30,201.6,210,190.2,207.6,4485,0
2007-12-03,206.8,227.8,173,200,7385,0
2007-12-04,207,207,194,202.8,2240,0
2007-12-05,207,209.8,196.2,200,638,0
2007-12-06,199.6,200,188,190,1598,0
2007-12-07,190.6,192.6,176.6,185.8,1905,0
2007-12-10,183.6,190,181.8,184.8,4468,0
2007-12-11,181.2,181.2,162.4,162.8,9148,0
2007-12-12,163,171.8,151.6,151.6,8892,0
2007-12-13,160,160,146.6,152,5682,0
2007-12-14,152,154,148.8,152.2,4234,0
2007-12-17,151.8,151.8,140,142.6,4257,0
2007-12-18,144.6,152,134,148.2,8540,0
2007-12-19,150,152,133.2,140,4826,0
2007-12-20,139.8,142,135.6,137,10109,0
2007-12-21,138.2,141.6,137.2,140.2,6689,0
2007-12-24,144.4,144.6,136.4,139.8,1444,0
2007-12-26,141.8,147.4,132.8,147,6579,0
2007-12-27,147.4,154.8,137,154.8,3125,0
2007-12-28,154.8,163.6,143,163.6,4295,0
2007-12-31,162.6,183.8,154.8,176,6015,0
2008-01-02,175.8,175.8,160.4,160.4,2841,0
2008-01-03,160.8,166.6,159.8,160,2599,0
2008-01-04,66.4,68.8,57.6,66.2,102272,0
2008-01-07,69.8,71.6,61,65.2,15594,0
2008-01-08,65.4,65.8,61.8,64.2,6672,0
2008-01-09,65,67.2,62,65.2,6197,0
2008-01-10,65.4,65.4,62,62.2,2794,0
2008-01-11,61,62.2,57.6,59.6,5450,0
2008-01-14,60.4,61.8,55,55.6,8561,0
2008-01-15,55,55.6,53,53.6,2928,0
2008-01-16,52.6,53.6,40.6,46,5574,0
2008-01-17,46,46,41.4,43,4775,0
2008-01-18,43,52.2,42.2,52.2,6100,0
2008-01-22,50,51.8,44,46,3672,0
2008-01-23,54.8,61.8,47,50.6,6511,0
2008-01-24,52,58,52,56.8,2882,0
2008-01-25,64,68.4,58,68.4,5907,0
2008-01-28,70,96.6,70,89.8,19622,0
2008-01-29,93,93.8,77,84.8,7508,0
2008-01-30,82.4,83.6,77.8,78.2,2600,0
2008-01-31,76,82,72.8,76,4832,0
2008-02-01,76,81.8,76,76.4,3492,0
2008-02-04,77,87,71.6,78,3067,0
2008-02-05,78.8,87,74.4,80,4818,0
2008-02-06,85,85,80,80.8,3355,0
2008-02-07,85,89,81.6,86.8,2827,0
2008-02-08,84.2,85.8,81.8,85.8,2081,0
2008-02-11,86,86,80,82.6,3739,0
2008-02-12,82.4,82.4,80,81.8,1198,0
2008-02-13,84.2,89.4,83.4,86.2,2359,0
2008-02-14,85.8,86.4,85,85.4,633,0
2008-02-15,86.2,88,80,85.2,1112,0
2008-02-19,98.8,98.8,90.2,93.2,2236,0
2008-02-20,95,99.8,88.2,89.2,1624,0
2008-02-21,92.6,94.8,90.6,92,1014,0
2008-02-22,98.8,100,94,100,3144,0
2008-02-25,101,105.6,100.2,102.6,5904,0
2008-02-26,105.6,105.6,103,105.2,2973,0
2008-02-27,104,105.4,88,91,4205,0
2008-02-28,89,111.6,73.6,87.4,8560,0
2008-02-29,87.4,87.4,79.8,87,3635,0
2008-03-03,86.4,99.4,84.8,97.6,1848,0
2008-03-04,92.2,96.6,88.8,96.6,1497,0
2008-03-05,101,120,92.8,108,6792,0
2008-03-06,107.4,107.4,99.6,101.6,2917,0
2008-03-07,96.8,100.8,90,96.4,1527,0
2008-03-10,95,95,87,92.8,2777,0
2008-03-11,92.6,96,92.4,94.6,2902,0
2008-03-12,94,95.4,90,94.8,811,0
2008-03-13,96.2,98,94.4,96.2,805,0
2008-03-14,98,98,90.8,97,691,0
2008-03-17,94.6,96.6,85,93,1964,0
2008-03-18,93.2,96,81,90.8,1566,0
2008-03-19,90.2,91,81,90.8,2499,0
2008-03-20,85.8,89.8,82.6,88,1921,0
2008-03-24,89.8,89.8,81.2,87,1601,0
2008-03-25,86,87.6,80,83.8,3224,0
2008-03-26,84,84,80,82.2,1895,0
2008-03-27,80.4,83.8,78,80.8,2613,0
2008-03-28,80.8,86,77,83,1907,0
2008-03-31,86.4,90.6,77.6,81.4,4748,0
2008-04-01,81.4,82,78,80.2,2263,0
2008-04-02,88.4,88.4,76.4,81.2,9834,0
2008-04-03,93.6,98.8,86,87,12365,0
2008-04-04,93.6,96.4,85.4,87.2,8099,0
2008-04-07,89.2,89.2,83,84.4,989,0
2008-04-08,84,84,79,79.8,3374,0
2008-04-09,80.4,85.8,80.4,83.6,3291,0
2008-04-10,84,86.6,80.8,84,6538,0
2008-04-11,93.2,100,88,98.4,21467,0
2008-04-14,115.4,121,105.6,121,27425,0
2008-04-15,128,128,107.4,116.2,16496,0
2008-04-16,124.4,124.4,114,118,5758,0
2008-04-17,116.2,122.2,114,122.2,9374,0
2008-04-18,122.4,123,117,120,6289,0
2008-04-21,121.4,125,117.8,123.4,4311,0
2008-04-22,125,126,122.4,125.2,5082,0
2008-04-23,124.6,126,118,123.6,3475,0
2008-04-24,122.8,126.6,120.6,123,1673,0
2008-04-25,122.4,122.4,113.6,118.4,4061,0
2008-04-28,120,120,116,118,1101,0
2008-04-29,117.2,118,114,117.6,1029,0
2008-04-30,116.6,116.6,101,106.6,7326,0
2008-05-01,106,107.8,103,107,3112,0
2008-05-02,110,112.2,107,110,2361,0
2008-05-05,111.2,112,106,110.8,1844,0
2008-05-06,113,118.2,109.8,113,2963,0
2008-05-07,112,112.8,105.6,105.6,2125,0
2008-05-08,107.4,107.4,100,100.2,2279,0
2008-05-09,98.8,100.2,95,97.2,7979,0
2008-05-12,102,107,94.2,103,2006,0
2008-05-13,102,102,97.6,97.6,1718,0
2008-05-14,96.6,102,95.8,99.2,2409,0
2008-05-15,98.6,101.8,96.4,98,880,0
2008-05-16,100.4,102.2,95,95.2,1964,0
2008-05-19,94.6,98.2,94.6,96.2,366,0
2008-05-20,97.8,98,95,97.8,1133,0
2008-05-21,98.4,98.4,95,97.4,736,0
2008-05-22,96.8,97,95,97,558,0
2008-05-23,98,98.6,96.8,98,366,0
2008-05-27,98.6,101.4,98,100.8,2128,0
2008-05-28,100.8,101,99,99.8,424,0
2008-05-29,101,104.2,98.8,104.2,4275,0
2008-05-30,105.8,109.8,102,102.4,855,0
2008-06-02,99.2,107.4,99.2,107,1347,0
2008-06-03,106.4,110,104.2,104.8,1643,0
2008-06-04,105,108.6,105,108.4,576,0
2008-06-05,109,110,108,108.4,369,0
2008-06-06,108,114.6,107.2,111.8,2766,0
2008-06-09,110.8,111.2,105,106.4,1849,0
2008-06-10,107.6,107.6,102.2,105.4,1182,0
2008-06-11,104.4,104.4,94,100,2838,0
2008-06-12,101.6,106.4,100,100.8,883,0
2008-06-13,100,100.2,93.8,98,2635,0
2008-06-16,97.8,98,92,94.8,1201,0
2008-06-17,95,103.2,93.8,102.2,1919,0
2008-06-18,100.8,102.8,95.4,95.6,918,0
2008-06-19,94.2,95.6,93.2,95.6,663,0
2008-06-20,95,96.6,91.6,93.2,683,0
2008-06-23,90.2,98.4,90,95,1883,0
2008-06-24,93.6,98,93,98,1126,0
2008-06-25,101.4,101.4,96.4,98,1218,0
2008-06-26,95.2,96.6,93.2,94.2,1083,0
2008-06-27,93,95,90.4,90.4,1465,0
2008-06-30,89,94.6,85.2,91,815,0
2008-07-01,94.8,94.8,85,85.2,1162,0
2008-07-02,85.2,94.6,84,91,1299,0
2008-07-03,94.8,95,85,86,957,0
2008-07-07,88,91.8,80,84,976,0
2008-07-08,84,91.8,83,90.4,1188,0
2008-07-09,91.4,99.4,86.4,86.4,1477,0
2008-07-10,85.2,89.8,80.2,83.6,2002,0
2008-07-11,85,85,78,80,1532,0
2008-07-14,82,82,75,78.4,922,0
2008-07-15,78.8,84,75,79.6,1066,0
2008-07-16,78.6,81.8,78.6,79.8,1056,0
2008-07-17,79.2,81.2,74,77.4,761,0
2008-07-18,74.2,83.2,74,83.2,1870,0
2008-07-21,82.8,87.6,79.8,84.4,3113,0
2008-07-22,81,89.6,81,89,910,0
2008-07-23,90,92.2,85,87,1385,0
2008-07-24,88,94.8,86.2,93.4,2193,0
2008-07-25,95,96,90.8,91.2,1543,0
2008-07-28,93.8,94.4,92.2,94.2,1013,0
2008-07-29,95,96.8,94.4,96,447,0
2008-07-30,93.8,96.6,91.2,94,878,0
2008-07-31,95,95,94.2,95,723,0
2008-08-01,100,100.2,95.8,98.4,1757,0
2008-08-04,95.2,101.8,94,100,1407,0
2008-08-05,98.4,103.4,96.2,100,2344,0
2008-08-06,99,105,98,99.2,6095,0
2008-08-07,103.2,106,102.2,106,2070,0
2008-08-08,106,107,105,106.6,822,0
2008-08-11,107.8,109,107.2,107.8,2363,0
2008-08-12,109.8,109.8,107.2,108.6,608,0
2008-08-13,109.8,110.4,107.6,109,1603,0
2008-08-14,109.4,113,108.6,111,1779,0
2008-08-15,112,112,100.4,107,2452,0
2008-08-18,109.6,109.6,101.8,104.4,185,0
2008-08-19,106,108.8,100,103,1166,0
2008-08-20,102,102,97.8,101.8,435,0
2008-08-21,103.2,104,99.8,101.2,715,0
2008-08-22,100.4,104,99,102.4,660,0
2008-08-25,103.8,103.8,99,102.8,187,0
2008-08-26,101.4,103,99.4,100.6,297,0
2008-08-27,100.6,101.2,99.4,100.4,367,0
2008-08-28,100.6,100.6,99.2,99.6,315,0
2008-08-29,99.6,99.8,99.2,99.8,225,0
2008-09-02,100,103,99,100.4,563,0
2008-09-03,101.2,102.6,101,102,538,0
2008-09-04,103,103,98.4,99.8,665,0
2008-09-05,100,102.8,98,98,524,0
2008-09-08,97.6,98.4,97.2,97.6,80,0
2008-09-09,102.6,102.6,93.8,97,976,0
2008-09-10,98.8,100,97,97.2,151,0
2008-09-11,97,98,97,97,388,0
2008-09-12,97,102.6,94.6,97,1542,0
2008-09-15,92.8,102.6,92.8,98.2,764,0
2008-09-16,94.4,99,92.2,93.4,1440,0
2008-09-17,92.4,97,90.4,95.2,1408,0
2008-09-18,91.8,97.4,81.2,84.8,1891,0
2008-09-19,96.8,96.8,84.4,90,1061,0
2008-09-22,91.8,96.8,91,93.8,266,0
2008-09-23,99,99,92.2,94.2,695,0
2008-09-24,92.4,96.2,90.8,90.8,159,0
2008-09-25,93.2,99.4,84.2,85.2,1007,0
2008-09-26,81,95.8,80,93.4,556,0
2008-09-29,88.4,88.4,83.6,85.4,1130,0
2008-09-30,98.2,98.2,77.6,86.2,1363,0
2008-10-01,84.2,91.8,84.2,84.2,765,0
2008-10-02,84,84.2,79.8,79.8,1039,0
2008-10-03,82.4,82.4,77,77,1449,0
2008-10-06,74,74,41,68.6,4048,0
2008-10-07,71.4,74.6,60,60,2053,0
2008-10-08,56.2,73.8,56.2,61.4,826,0
2008-10-09,65,66.8,60,60,1483,0
2008-10-10,56.2,61.2,56.2,59,2763,0
2008-10-13,57.8,65,57.8,60.8,2883,0
2008-10-14,59.4,65,56,59.2,1781,0
2008-10-15,59,62.4,59,60.2,1309,0
2008-10-16,59.2,62,56,59,743,0
2008-10-17,59.2,62.2,59,60,1323,0
2008-10-20,61.6,62,60,61.6,951,0
2008-10-21,62,78.4,60.2,65.6,2899,0
2008-10-22,64.6,64.8,61,61,463,0
2008-10-23,75.8,75.8,54,55,2241,0
2008-10-24,57.6,57.6,54,56.8,586,0
2008-10-27,52,60,39,39,2331,0
2008-10-28,42.4,70,42.4,61,5053,0
2008-10-29,66.6,70.2,56,61,1791,0
2008-10-30,63.2,64.6,58,58,436,0
2008-10-31,62.6,62.6,60.2,61,512,0
2008-11-03,63.4,68,62,62,1119,0
2008-11-04,62.2,67,59.2,59.2,450,0
2008-11-05,58,60,55.2,55.6,285,0
2008-11-06,57,62,55,61.8,883,0
2008-11-07,60.4,67,59.4,60.8,916,0
2008-11-10,64.8,64.8,52,60,2223,0
2008-11-11,64.6,64.6,54.4,62.2,52,0
2008-11-12,60,63.8,54,54,1033,0
2008-11-13,64,64,44.6,52.8,746,0
2008-11-14,63.8,63.8,52.6,62,75,0
2008-11-17,62,62,49,51.4,1415,0
2008-11-18,52,60,51.4,54,1435,0
2008-11-19,56,56,45.8,46.2,1368,0
2008-11-20,47,47,42,42,1355,0
2008-11-21,41.2,47.4,40.4,43,760,0
2008-11-24,41,47.6,41,41,717,0
2008-11-25,41,43.6,38.4,38.4,1618,0
2008-11-26,39.2,40.2,38,38.4,291,0
2008-11-28,39.8,39.8,35,37.2,176,0
2008-12-01,42.4,48.4,38,38,1136,0
2008-12-02,39.8,63.6,35.6,45.6,7230,0
2008-12-03,43.2,45,37.6,37.6,2649,0
2008-12-04,38,42.4,37.6,38.8,845,0
2008-12-05,43.4,44.4,37.6,40,348,0
2008-12-08,38.2,42,37.6,37.6,634,0
2008-12-09,37.6,44,30.2,37.6,5221,0
2008-12-10,39.8,43,36.2,40,2038,0
2008-12-11,43.2,43.2,40,40,1542,0
2008-12-12,40.4,41,38.4,41,327,0
2008-12-15,43,43.6,39.4,40,405,0
2008-12-16,40.8,43.8,39.8,43.8,1491,0
2008-12-17,43.2,43.8,40.2,43.6,700,0
2008-12-18,41,42.8,40.4,40.4,779,0
2008-12-19,42.6,42.6,38,38,872,0
2008-12-22,38,42.6,38,38.2,3151,0
2008-12-23,38,42.6,38,39.6,380,0
2008-12-24,40,40.6,38.4,40.6,275,0
2008-12-26,38.6,40.8,38.6,40,111,0
2008-12-29,43.8,46,40,40.2,2041,0
2008-12-30,40,43.2,40,40.6,1039,0
2008-12-31,53,53,40.2,42.6,3623,0
2009-01-02,49.8,49.8,41.6,45,488,0
2009-01-05,45,45,42.8,43.6,934,0
2009-01-06,44,46,43.2,44.6,1400,0
2009-01-07,43.8,49.8,43.8,47.6,1367,0
2009-01-08,48.4,49.8,47.8,48.6,1170,0
2009-01-09,50,50.6,48,50.6,807,0
2009-01-12,53.8,53.8,50,50,1091,0
2009-01-13,51.2,51.2,47,48.2,1217,0
2009-01-14,47,48.2,44.4,47.2,1199,0
2009-01-15,45.6,45.6,42.4,44.6,536,0
2009-01-16,44.6,47,44,45,657,0
2009-01-20,45,47,45,47,666,0
2009-01-21,46.6,48,46.6,47.2,869,0
2009-01-22,47.8,48,45.4,48,1025,0
2009-01-23,45,53.8,43.2,49.6,2163,0
2009-01-26,50,53.8,50,51.8,1532,0
2009-01-27,52.8,52.8,49.4,52,834,0
2009-01-28,54.4,55,49,53.2,1272,0
2009-01-29,54.6,55,54.6,54.8,1899,0
2009-01-30,54.8,54.8,52.4,53.8,1117,0
2009-02-02,51.8,54.6,51.8,54.4,515,0
2009-02-03,54.8,56.6,54.6,55,1068,0
2009-02-04,56.2,58.8,56.2,57.8,1227,0
2009-02-05,58.8,63.2,58.8,62.8,1808,0
2009-02-06,64.4,77.4,63.4,68,2889,0
2009-02-09,66.6,72.8,66.6,67.2,2504,0
2009-02-10,73,73,53.8,57,4593,0
2009-02-11,57,59.2,57,59,536,0
2009-02-12,59,59.4,58,59,595,0
2009-02-13,56.6,59,56.6,59,1110,0
2009-02-17,45.2,51.4,40,49.4,9938,0
2009-02-18,49,51.4,49,51.2,797,0
2009-02-19,51.4,51.4,45.2,48.4,462,0
2009-02-20,44.8,51.2,44,46.2,769,0
2009-02-23,44.8,49.6,44,44,1092,0
2009-02-24,44,44,40.6,42.2,1940,0
2009-02-25,43.4,43.4,38.6,39.8,1348,0
2009-02-26,42.2,42.2,38.4,38.4,1302,0
2009-02-27,37.6,39.6,36.2,37,469,0
2009-03-02,37,37.4,31.4,32.6,1385,0
2009-03-03,32.6,38.8,32.4,32.8,1093,0
2009-03-04,36.8,36.8,31.2,32,2013,0
2009-03-05,32,32.4,30,30,659,0
2009-03-06,37,37,26.4,26.4,1088,0
2009-03-09,26.8,29,23,26.8,1651,0
2009-03-10,26,28.4,25.8,27.6,1669,0
2009-03-11,27.4,28,27,28,178,0
2009-03-12,28.6,29.6,28,29.2,800,0
2009-03-13,29.4,29.4,26.8,26.8,1513,0
2009-03-16,28.6,28.8,27.6,28,1972,0
2009-03-17,28,28.6,27.8,28.4,2461,0
2009-03-18,30.6,30.6,26,26.4,3154,0
2009-03-19,27.2,28.4,27.2,28.2,797,0
2009-03-20,30,30,26.8,26.8,900,0
2009-03-23,28,30,27.8,28,1993,0
2009-03-24,28.8,31,28.8,30.8,2154,0
2009-03-25,31.8,50,31,38.8,8785,0
2009-03-26,37.4,48.8,37.4,48.8,8251,0
2009-03-27,49.8,49.8,46,47,2968,0
2009-03-30,48,54.6,40.4,44.8,7221,0
2009-03-31,45.2,54,45,51.2,5649,0
2009-04-01,49.2,50.6,42.2,45.2,1493,0
2009-04-02,47.6,47.6,43,45.4,1361,0
2009-04-03,41.6,43.2,40.2,41.6,2975,0
2009-04-06,42.6,42.6,39.2,39.4,1929,0
2009-04-07,39.2,39.2,35,38,2558,0
2009-04-08,39,42.8,36.6,38,978,0
2009-04-09,45,45,39,39,1133,0
2009-04-13,40,43,39.4,40.6,1660,0
2009-04-14,42.2,48.2,41.6,44.2,3527,0
2009-04-15,44,48.6,44,48.4,5083,0
2009-04-16,46.6,48.6,46.6,48.2,1580,0
2009-04-17,47.4,53.6,47.4,52,4108,0
2009-04-20,54.8,55.8,50.2,55,4568,0
2009-04-21,56,63.8,54,61.4,9159,0
2009-04-22,63,63,56.8,60.6,2762,0
2009-04-23,61,63,57.2,62.6,4431,0
2009-04-24,63,63,59.4,61,2971,0
2009-04-27,60.6,61.2,57.2,57.2,1598,0
2009-04-28,57.2,63,57.2,60,1301,0
2009-04-29,62.2,64,61.6,64,2346,0
2009-04-30,67.4,69.6,60.8,69.6,4134,0
2009-05-01,72.8,79,71,75,6149,0
2009-05-04,80,89.6,78,84.6,13931,0
2009-05-05,82,88,81.4,82.6,3598,0
2009-05-06,85.8,88,80.4,83.2,5633,0
2009-05-07,81.8,86,80,80.2,2894,0
2009-05-08,83.2,86,80,85.6,3340,0
2009-05-11,87,87,80,80.4,3856,0
2009-05-12,80,82.8,75,76.8,5532,0
2009-05-13,76.4,79.8,74.2,75.6,2863,0
2009-05-14,74.8,77,71.2,73.6,1686,0
2009-05-15,72.4,74,70,71.4,2576,0
2009-05-18,74,80.8,74,79,2512,0
2009-05-19,79,82.8,78,78.6,5640,0
2009-05-20,78,81.8,76,78.2,1145,0
2009-05-21,78,79,70,73.8,8680,0
2009-05-22,74.8,76.2,70.2,75,1695,0
2009-05-26,76,78.8,74.8,74.8,2300,0
2009-05-27,75,77.4,72.4,72.6,2325,0
2009-05-28,75.2,78,74,75,1972,0
2009-05-29,76.6,84.6,76,83.6,6354,0
2009-06-01,86,87,81.4,86.8,2655,0
2009-06-02,86.4,89.4,83,88,6549,0
2009-06-03,88,90,45.2,83.6,4143,0
2009-06-04,84,85.8,77.2,79.8,2142,0
2009-06-05,82,86.6,76.2,83,1786,0
2009-06-08,81.2,84,74.2,80.2,1973,0
2009-06-09,80.4,83,75.4,75.4,3142,0
2009-06-10,78.6,78.6,75,75.2,1390,0
2009-06-11,76.4,77.8,74,74,1996,0
2009-06-12,73.6,77.4,73.6,75,1322,0
2009-06-15,74,78.6,72,74.4,2208,0
2009-06-16,73.6,73.6,70.4,70.4,1824,0
2009-06-17,74.8,74.8,66,67.8,1252,0
2009-06-18,66.6,67.6,64.2,66.8,1149,0
2009-06-19,66.6,68.8,65.4,67,2901,0
2009-06-22,65.8,67,64.6,65,1050,0
2009-06-23,67,68.8,65.6,68,1330,0
2009-06-24,68,71.8,66.2,68.2,2570,0
2009-06-25,67.4,69.2,63.4,66.6,1044,0
2009-06-26,67,70,63,69.6,3093,0
2009-06-29,72,82,68,81.4,14294,0
2009-06-30,83.2,87.8,80.2,86.2,12949,0
2009-07-01,87,87.8,72.6,77.6,6881,0
2009-07-02,76.6,78.4,69,76.4,2897,0
2009-07-06,76.4,76.4,70.8,75.4,646,0
2009-07-07,75.6,77,71.6,72.2,870,0
2009-07-08,72.2,73.8,68,68.4,1478,0
2009-07-09,68.6,80,68.6,72,2704,0
2009-07-10,72,77.4,72,75.2,885,0
2009-07-13,77.4,77.4,73,75,1737,0
2009-07-14,74.6,79.6,74.6,78,1389,0
2009-07-15,78.6,83.8,78.6,83.4,3262,0
2009-07-16,86.2,87.8,78.2,87,9584,0
2009-07-17,89.6,112.2,86,94.6,88035,0
2009-07-20,97.6,97.6,90,91.2,20503,0
2009-07-21,93.4,93.4,80.4,84.4,12970,0
2009-07-22,85.4,93.6,83.2,90,9014,0
2009-07-23,90.4,93.4,88.8,90,6563,0
2009-07-24,90,94.6,90,91.8,3678,0
2009-07-27,93.8,94,91,93.2,5161,0
2009-07-28,94,94,90,91.8,4380,0
2009-07-29,93,99.4,91.6,95.4,12006,0
2009-07-30,96.4,101,96.2,99,16080,0
2009-07-31,100.6,101.6,96,96.2,12346,0
2009-08-03,98.6,109.6,96.2,103,19823,0
2009-08-04,105.4,111,103.2,111,19528,0
2009-08-05,111,127,111,121.6,25982,0
2009-08-06,123.4,123.4,94.2,95,66447,0
2009-08-07,97.6,100.8,85.6,93.2,30565,0
2009-08-10,98.6,98.8,88.4,90.8,7964,0
2009-08-11,92.8,93.6,90,91.2,3944,0
2009-08-12,94.2,98.8,90,91.4,3167,0
2009-08-13,93.2,93.8,89.4,90,7419,0
2009-08-14,93.6,93.6,86.4,88.6,8226,0
2009-08-17,91.8,94.2,81,82.8,24451,0
2009-08-18,84.2,84.6,79.6,83.4,7222,0
2009-08-19,81.6,85.6,81.6,84.8,5126,0
2009-08-20,84.8,85.6,84,85,2099,0
2009-08-21,87.2,88.4,85.2,88.2,3127,0
2009-08-24,89.8,89.8,84.2,87,4965,0
2009-08-25,86.6,86.6,82.4,84.2,5777,0
2009-08-26,83.2,88.2,82.8,84.6,11631,0
2009-08-27,83.8,88.2,80.4,82,9731,0
2009-08-28,82,83.6,78,80.2,14875,0
2009-08-31,78.6,82.8,77,79.8,8471,0
2009-09-01,78.8,79.8,74.8,76.4,6998,0
2009-09-02,75.2,76.4,72.4,73.6,8435,0
2009-09-03,73.4,73.8,69.6,71.4,13943,0
2009-09-04,69.8,75.8,66.4,75,7547,0
2009-09-08,75,81.6,75,77.6,4110,0
2009-09-09,79.6,97.6,78,85,24266,0
2009-09-10,83.6,86.4,80.6,83.8,10767,0
2009-09-11,86,86,80.2,83.4,6787,0
2009-09-14,84.2,85,80.4,81.2,6858,0
2009-09-15,81.2,82.4,80.2,81,6708,0
2009-09-16,82,82.4,80.4,81.4,5830,0
2009-09-17,81.4,82.8,76.2,76.8,8283,0
2009-09-18,78,82,78,78.2,4650,0
2009-09-21,78.8,80.4,76.8,77.4,7381,0
2009-09-22,80,80,76,76.4,7054,0
2009-09-23,76,77.6,75.6,75.6,4232,0
2009-09-24,75.8,81.8,70,73,17659,0
2009-09-25,74,77,71,72,7209,0
2009-09-28,71.8,73.6,69.4,70,6385,0
2009-09-29,72.8,80.2,70,78.4,30317,0
2009-09-30,79.8,83.8,76,83.4,14385,0
2009-10-01,83,86,80.6,85.8,9659,0
2009-10-02,85.8,85.8,81.4,83.4,6182,0
2009-10-05,85.4,88,82,88,8188,0
2009-10-06,88.6,91.2,83,84.2,12168,0
2009-10-07,85,89,82.2,89,5287,0
2009-10-08,89.4,92.4,86.4,92,9576,0
2009-10-09,92.8,97,90,97,7774,0
2009-10-12,97.6,99.4,91,95,8232,0
2009-10-13,96,96,91.8,94,4206,0
2009-10-14,95,97,94.2,96.6,6800,0
2009-10-15,97.6,98.6,95.2,95.6,5830,0
2009-10-16,95.2,96.2,92.2,92.4,8956,0
2009-10-19,93.2,93.2,87.2,89.8,7190,0
2009-10-20,89,89,84.4,85,5060,0
2009-10-21,84.8,89.2,84.4,84.4,3766,0
2009-10-22,84.8,88.4,83,84.6,3835,0
2009-10-23,86.4,86.4,81,82.2,2523,0
2009-10-26,81.6,84.8,78.4,81.2,5456,0
2009-10-27,81.6,81.8,76.6,79.6,7027,0
2009-10-28,79.2,79.6,74.6,75,3720,0
2009-10-29,77.4,79.6,73.8,76.6,5887,0
2009-10-30,76.8,78.8,74,78.8,3780,0
2009-11-02,78.4,80,73.6,79.8,2783,0
2009-11-03,80,82,78.2,82,3754,0
2009-11-04,83.8,83.8,77,79.4,5376,0
2009-11-05,79.8,81.6,77.4,79,1447,0
2009-11-06,80,81.8,77.2,78.6,2089,0
2009-11-09,81,83.6,77,77.6,3027,0
2009-11-10,77,79.8,76,77,4521,0
2009-11-11,77,80,75.2,79.4,4779,0
2009-11-12,78.4,81.4,78.4,80.6,1516,0
2009-11-13,79.6,80.4,77.8,78,1594,0
2009-11-16,78,80,75.2,78.4,2608,0
2009-11-17,77.2,78.4,76,77.8,888,0
2009-11-18,77.2,78.2,75.8,77,1886,0
2009-11-19,77.4,77.6,76,77,3509,0
2009-11-20,77,77,74.6,75.6,2298,0
2009-11-23,75.4,75.4,71.4,73.6,6213,0
2009-11-24,74.4,76,73.8,76,1470,0
2009-11-25,75.4,77.2,74,74.6,2065,0
2009-11-27,73,77.2,73,77.2,1744,0
2009-11-30,77,77,72,74.6,2142,0
2009-12-01,75,76.8,74.6,74.8,3795,0
2009-12-02,74.6,77,74,75.6,2280,0
2009-12-03,75.6,76.8,75.6,75.6,1733,0
2009-12-04,76,76.8,75,75.2,778,0
2009-12-07,74.8,75.6,73.4,74.4,821,0
2009-12-08,73.8,74.8,70.4,70.8,2588,0
2009-12-09,71.6,72,70.2,71.2,1314,0
2009-12-10,71.6,72.8,70.2,70.8,2017,0
2009-12-11,72.2,72.6,70.4,70.4,958,0
2009-12-14,70.2,71.4,67.6,71.2,3163,0
2009-12-15,70,72.8,68.4,68.6,3114,0
2009-12-16,69.8,69.8,66.4,67.2,2615,0
2009-12-17,66.6,68,66.4,67.4,1551,0
2009-12-18,67.2,68.8,67,68,950,0
2009-12-21,69.4,69.4,67,68.6,1978,0
2009-12-22,68.8,70,66.4,68.4,2751,0
2009-12-23,68.4,70,67,67.2,4234,0
2009-12-24,68,69.8,68,69.2,722,0
2009-12-28,68.6,70,67,69.2,3959,0
2009-12-29,69.4,69.6,67,67,2008,0
2009-12-30,67,79,67,71.6,12682,0
2009-12-31,72.6,72.6,66.2,66.2,5310,0
2010-01-04,69,70.6,68.2,70,2806,0
2010-01-05,70.8,72.4,70.8,71,1647,0
2010-01-06,71.8,82,70,81.4,17120,0
2010-01-07,80.6,81.4,78,81,3459,0
2010-01-08,81,83,79.4,82.8,2351,0
2010-01-11,83,88,82.6,84,8964,0
2010-01-12,84,88.8,83.8,88.8,10909,0
2010-01-13,87.6,87.6,83.4,84,4509,0
2010-01-14,85,88.6,83.4,84.4,1902,0
2010-01-15,85,85,79,79,3816,0
2010-01-19,77.8,83.4,76,78.2,4445,0
2010-01-20,79,80,76.4,77.4,2718,0
2010-01-21,78.4,80,77.6,79.2,2854,0
2010-01-22,80,80,75.4,79,5076,0
2010-01-25,79.4,79.4,77.8,79.4,2458,0
2010-01-26,79.4,79.6,77.2,78.2,3433,0
2010-01-27,78.8,79.6,76.4,79.4,2532,0
2010-01-28,79.2,79.8,75.4,79.2,2341,0
2010-01-29,79.4,80,78,78.2,1840,0
2010-02-01,79.8,79.8,77.4,79.4,2028,0
2010-02-02,80,83.8,77,83.8,2128,0
2010-02-03,80,83.6,80,82.8,938,0
2010-02-04,81.6,81.6,77.4,79.2,2034,0
2010-02-05,79,79.4,75,76,3591,0
2010-02-08,77,78,72.4,78,1161,0
2010-02-09,80,80,75,77,1218,0
2010-02-10,77.4,80,76,79,1132,0
2010-02-11,79,82.2,79,79.8,1460,0
2010-02-12,79,81.4,77.4,80,830,0
2010-02-16,79,80,77,78.4,4193,0
2010-02-17,80,80,77,78,2634,0
2010-02-18,78,78.4,76.8,78,1931,0
2010-02-19,78,78,77,77.6,1076,0
2010-02-22,78,89,77.4,88,10141,0
2010-02-23,89,99.8,87.2,95.2,21180,0
2010-02-24,96,100.2,81.2,85.2,20569,0
2010-02-25,86.2,86.6,82,84.8,5902,0
2010-02-26,76,79.4,68.4,77.2,67269,0
2010-03-01,78,78,72.4,73,4065,0
2010-03-02,76.8,77,72.2,75.8,6043,0
2010-03-03,76.6,77.8,75.6,77,2816,0
2010-03-04,78.4,78.4,75.2,76.8,2279,0
2010-03-05,77,79.4,75,79.2,2671,0
2010-03-08,79,79,75.8,78.6,1885,0
2010-03-09,79,79,75,76.4,4365,0
2010-03-10,76.8,76.8,73.8,75.4,3140,0
2010-03-11,75,75.2,72.8,73.8,3472,0
2010-03-12,74.4,74.6,73.2,74.2,2201,0
2010-03-15,73.8,74.8,73,73.6,2144,0
2010-03-16,73,73.8,71.4,72.6,2637,0
2010-03-17,74,74,70.4,71,5028,0
2010-03-18,72,73,70.6,73,3789,0
2010-03-19,72.4,74.2,70.8,71,2515,0
2010-03-22,71.2,74,70.6,71.6,2559,0
2010-03-23,72.8,74.4,71.4,74,1411,0
2010-03-24,75.2,75.2,72.8,72.8,7034,0
2010-03-25,72.4,72.8,71,71.2,1234,0
2010-03-26,70.8,71.8,66,68,5905,0
2010-03-29,68.2,71,68.2,68.2,2702,0
2010-03-30,68.2,72,67.8,69.6,2942,0
2010-03-31,71,71.2,69.2,71.2,2257,0
2010-04-01,71.2,71.2,69.2,71,2369,0
2010-04-05,70.4,73.6,69.6,71.2,2735,0
2010-04-06,70.8,70.8,68,68.6,6797,0
2010-04-07,69.2,70.4,68.4,70.4,765,0
2010-04-08,70,70.2,68.2,68.8,701,0
2010-04-09,68.8,69.6,68.2,68.8,1491,0
2010-04-12,69.2,72,69,70,751,0
2010-04-13,70,71.8,69.4,69.8,3394,0
2010-04-14,70,72,70,71.4,1957,0
2010-04-15,70.8,72,70,71.2,1957,0
2010-04-16,71.8,73.6,68.4,68.4,3191,0
2010-04-19,68.4,74.6,68.4,74.4,4939,0
2010-04-20,74.4,76.2,74.4,76.2,2432,0
2010-04-21,75.8,82.8,75.6,79.4,9483,0
2010-04-22,81.4,82,77.6,79.4,4614,0
2010-04-23,80.2,81.2,74.4,78.4,1233,0
2010-04-26,78.6,82,74.4,79.2,3698,0
2010-04-27,80,80,75,75.8,2283,0
2010-04-28,77.2,77.2,74.6,75,940,0
2010-04-29,77,78.4,75.6,77.6,1368,0
2010-04-30,78,79.4,76.4,76.8,1605,0
2010-05-03,78.2,78.2,74,77.6,1935,0
2010-05-04,78,78,74,75.6,2194,0
2010-05-05,76,76.2,73,75,1602,0
2010-05-06,74.6,74.6,68,70,5736,0
2010-05-07,71,72.4,68,68.6,4179,0
2010-05-10,72.8,72.8,69.8,71.4,1656,0
2010-05-11,74.8,75,72.8,73.4,614,0
2010-05-12,74.6,74.6,71,71,801,0
2010-05-13,72.2,73,71.6,72.2,1006,0
2010-05-14,70,72.6,69.2,72,797,0
2010-05-17,72,73,69.2,70.4,2731,0
2010-05-18,71.4,71.8,67.6,68.8,3251,0
2010-05-19,68.8,69,65,65.4,4180,0
2010-05-20,66,67.4,63.2,63.6,3293,0
2010-05-21,63.8,66,60.6,64.2,3337,0
2010-05-24,64.4,68,64,65.4,2244,0
2010-05-25,65,66,63,64,2315,0
2010-05-26,65.4,66.8,64.6,64.6,1753,0
2010-05-27,66.4,66.4,65,65.2,979,0
2010-05-28,65.6,67.2,64.6,67.2,918,0
2010-06-01,67,67,63.8,64,908,0
2010-06-02,65.2,67,63.4,66.8,910,0
2010-06-03,66.2,66.8,64.2,65,2243,0
2010-06-04,65,66.8,62,63,1596,0
2010-06-07,62.4,63,60,61.2,3207,0
2010-06-08,60.2,62,59.6,59.6,3362,0
2010-06-09,60,60,56,58.2,3116,0
2010-06-10,60,62.2,57,60.2,10690,0
2010-06-11,60.8,61.4,59,61.4,2195,0
2010-06-14,62,64.4,60,63.4,3258,0
2010-06-15,64.2,64.4,61.6,63.6,830,0
2010-06-16,64,73.6,63.6,71.4,4145,0
2010-06-17,73,76,71.8,72.4,3472,0
2010-06-18,73.4,74.4,70.2,72,4733,0
2010-06-21,73.6,74,71.2,71.4,1615,0
2010-06-22,70,71,70,71,280,0
2010-06-23,72,72,69,69.2,1187,0
2010-06-24,69.2,69.6,66,68.6,1394,0
2010-06-25,69.4,70.4,67.4,69.4,1829,0
2010-06-28,70,75,67.6,75,1892,0
2010-06-29,71.6,78.2,69.6,76.8,5864,0
2010-06-30,76,76,70.6,73.2,4868,0
2010-07-01,74.4,74.4,70.2,70.2,2088,0
2010-07-02,69,69.8,66,68,1376,0
2010-07-06,70.4,72,66,66.2,2849,0
2010-07-07,66.4,68,66,66.8,1657,0
2010-07-08,66.6,67.8,59.8,63,6133,0
2010-07-09,64,69.6,63.6,68.8,3017,0
2010-07-12,69.6,69.6,64.2,64.2,1082,0
2010-07-13,66,66,63.6,64.6,891,0
2010-07-14,64.2,66.2,63,66.2,1428,0
2010-07-15,66.8,67.8,63.8,66,1066,0
2010-07-16,66.8,67.8,65,67.8,1967,0
2010-07-19,67.2,69.8,67.2,69,1784,0
2010-07-20,70,70,63,65.2,3039,0
2010-07-21,66.8,66.8,63.4,63.8,687,0
2010-07-22,72.8,75.6,69.6,72.4,11004,0
2010-07-23,73.4,73.8,70,71.6,2158,0
2010-07-26,73,74.2,70.2,70.8,1816,0
2010-07-27,70.8,73.4,70,71.6,1550,0
2010-07-28,72.4,73.2,72,72.6,503,0
2010-07-29,73.2,74.8,72.6,73.4,3427,0
2010-07-30,73.8,75,72.8,75,3082,0
2010-08-02,75,77,73.2,74.8,3598,0
2010-08-03,74.8,76,73,75.2,2288,0
2010-08-04,76.2,76.6,73,73.4,1777,0
2010-08-05,73.8,74.6,71.4,73.2,1689,0
2010-08-06,72,74,65,71.6,2749,0
2010-08-09,76,76,70,72.2,2926,0
2010-08-10,70.6,72,70,70.8,946,0
2010-08-11,71,75.4,70.8,73.8,1784,0
2010-08-12,75.8,76,72.6,75,2443,0
2010-08-13,74.4,76,74,75.4,804,0
2010-08-16,75.6,79.2,74,78.4,3109,0
2010-08-17,78.6,79.4,76.8,78,2624,0
2010-08-18,79,79.2,76.4,78.2,1658,0
2010-08-19,79.2,79.2,77.8,78.8,1085,0
2010-08-20,79.4,79.4,76,78.8,1063,0
2010-08-23,77.6,77.6,74.6,75.6,1161,0
2010-08-24,75.2,75.2,73,74.6,867,0
2010-08-25,76.4,76.8,72.2,76.2,1035,0
2010-08-26,76.2,79.8,74.8,79,2657,0
2010-08-27,81.8,86.8,79,85.2,10121,0
2010-08-30,86,94,83.8,90.8,16359,0
2010-08-31,88.8,93,87,88.2,6146,0
2010-09-01,92.4,97.2,86.2,89.4,9112,0
2010-09-02,90.8,90.8,82.8,85.2,9112,0
2010-09-03,87.4,88,85,85.2,2443,0
2010-09-07,87,87,80.4,85,3317,0
2010-09-08,86,86.4,80.4,83.4,3597,0
2010-09-09,85.6,86,81,83,1872,0
2010-09-10,83.6,86.8,81.4,83.8,5496,0
2010-09-13,84.2,90,84,87.2,4755,0
2010-09-14,92.8,98,88,93.8,11042,0
2010-09-15,95,96,90,92.8,6110,0
2010-09-16,93.2,97.4,88,97.4,6045,0
2010-09-17,109,115,101.4,104.2,73714,0
2010-09-20,107.6,109,100,100.2,29526,0
2010-09-21,103,106,100.6,101.6,20381,0
2010-09-22,100.4,103,98.2,102.4,10039,0
2010-09-23,102.8,105.2,100,101.6,6692,0
2010-09-24,103.8,103.8,100.4,102,5514,0
2010-09-27,103.6,104.8,100.2,101.6,5889,0
2010-09-28,102.4,102.4,100.6,101.4,6064,0
2010-09-29,104,104,100,102,7570,0
2010-09-30,102.8,103.8,101,103.2,3867,0
2010-10-01,105,105.2,101.2,101.4,7375,0
2010-10-04,104,105,102,102.8,11190,0
2010-10-05,103.4,111,103.4,109,21472,0
2010-10-06,108.6,111.8,107,109.2,12660,0
2010-10-07,110,118,110,116.4,22656,0
2010-10-08,118.4,127.2,118.4,121,36919,0
2010-10-11,121,128.2,120,126.8,24672,0
2010-10-12,128,134.2,125.2,131.4,20801,0
2010-10-13,130,130.6,110.2,126.2,29984,0
2010-10-14,130,131.4,120,125,15884,0
2010-10-15,127,128.8,125,125.8,9820,0
2010-10-18,127.2,139,126,137.6,26513,0
2010-10-19,140,144,138.2,142.6,27721,0
2010-10-20,144.8,144.8,137.6,141.2,14349,0
2010-10-21,141.2,141.2,138,140.8,8231,0
2010-10-22,140,140.8,139,139.6,9649,0
2010-10-25,141.8,142,139,140.4,9707,0
2010-10-26,139.6,141.2,139,140.6,8983,0
2010-10-27,140,141,139.6,140.8,9733,0
2010-10-28,140,140.8,139,140.6,5090,0
2010-10-29,141,141,128.6,133.8,13724,0
2010-11-01,139.8,139.8,130,131.4,9760,0
2010-11-02,130.6,135,130,131.4,4786,0
2010-11-03,134.2,135,130.6,130.6,4705,0
2010-11-04,130.8,132.4,127.8,130.4,4577,0
2010-11-05,130,130,121.2,125.6,18260,0
2010-11-08,128.6,130,123,129.4,8857,0
2010-11-09,130,132.8,126.4,127.2,7167,0
2010-11-10,126.4,130,122,129.6,8045,0
2010-11-11,129,129,126,127,4151,0
2010-11-12,123.2,127.6,121,121.6,8681,0
2010-11-15,121,122.6,118,120.8,4489,0
2010-11-16,120,120.6,116.6,118.4,5388,0
2010-11-17,118,123.8,115.2,121.8,6212,0
2010-11-18,123.2,124,120.6,123,9443,0
2010-11-19,123.2,124.8,121.6,123,4358,0
2010-11-22,123.8,124.2,120.6,121.8,2709,0
2010-11-23,126,126,120.4,123,6464,0
2010-11-24,125,126,123,123.2,2220,0
2010-11-26,122.4,125,122,123.6,1645,0
2010-11-29,122,135,122,134.4,8142,0
2010-11-30,134.8,139.2,128.6,134.6,14896,0
2010-12-01,138,138,133.2,134,5809,0
2010-12-02,134,137.4,132,136.4,9066,0
2010-12-03,136.4,141.4,136.4,140.8,13053,0
2010-12-06,141.8,144.6,139,144,11519,0
2010-12-07,145,147,144,145,10059,0
2010-12-08,145.8,145.8,138.6,143.6,5819,0
2010-12-09,144.2,144.2,141.8,143,3238,0
2010-12-10,142.6,143.2,139.8,140.2,4264,0
2010-12-13,142.8,142.8,138.2,142,3899,0
2010-12-14,142.4,142.4,139,140.8,4885,0
2010-12-15,140.6,143.6,139,139.8,3020,0
2010-12-16,142,143,136.2,137.2,6413,0
2010-12-17,136.4,141.6,136.4,141,7167,0
2010-12-20,140,141.6,137.8,140.2,2777,0
2010-12-21,140,143.2,138.6,142.6,7962,0
2010-12-22,143,143.6,140.6,143,7090,0
2010-12-23,143.8,146,142.4,144.2,7620,0
2010-12-27,140.6,145.2,134,140.2,18087,0
2010-12-28,140,145,138.4,144,7866,0
2010-12-29,144.8,146,143.4,144,4221,0
2010-12-30,143.8,144,142,143.8,1749,0
2010-12-31,140.8,145.4,140.4,144.4,4651,0
2011-01-03,145,145,141.2,141.2,6736,0
2011-01-04,140.6,144,135,138.4,8664,0
2011-01-05,136.4,139.2,135.4,136.4,8444,0
2011-01-06,137.6,140,136.6,137.2,3729,0
2011-01-07,136.6,137.6,135,136,4402,0
2011-01-10,138.6,138.6,135.2,136,6474,0
2011-01-11,138.6,141.4,137.6,141,8547,0
2011-01-12,142,144,141.4,141.4,6069,0
2011-01-13,142,142.8,139,140,5164,0
2011-01-14,140,146,139.8,142.4,12442,0
2011-01-18,143,143.2,140,143.2,5888,0
2011-01-19,145,145,138,139.6,10364,0
2011-01-20,139,150,139,148.2,28051,0
2011-01-21,153.6,158,146,148,36946,0
2011-01-24,148,153.8,142.8,144,28767,0
2011-01-25,152,152,146.4,148,13263,0
2011-01-26,148.8,151.6,146,146.6,11372,0
2011-01-27,146,146.6,139.2,139.8,15157,0
2011-01-28,140,141.4,132,132.4,21628,0
2011-01-31,133.4,136.6,127,129,14305,0
2011-02-01,135,138.4,130.2,132,11913,0
2011-02-02,139.8,144.2,135.6,143.2,20080,0
2011-02-03,143.4,147.2,143.4,145.4,11005,0
2011-02-04,145.4,147.2,142.4,145,5637,0
2011-02-07,145.6,146.6,141.4,141.6,4926,0
2011-02-08,141.2,144,140.6,141.4,5822,0
2011-02-09,140.6,141.6,136.6,140.6,9337,0
2011-02-10,139.6,140.4,136.4,140.2,4984,0
2011-02-11,140.2,142.8,137.2,140.8,5203,0
2011-02-14,141.4,143,140.8,143,5089,0
2011-02-15,143,144.8,142,143.4,7481,0
2011-02-16,143.2,143.8,140.2,143.8,3212,0
2011-02-18,144.2,144.2,140.2,140.6,3104,0
2011-02-22,140.6,143.8,138,142,6507,0
2011-02-23,141.4,142.8,139.4,141,8227,0
2011-02-24,141.8,143,140,141.6,2465,0
2011-02-25,142.2,144,141,143.8,3056,0
2011-02-28,144,144.6,141.6,142.6,3462,0
2011-03-01,142.8,142.8,140.2,140.4,3617,0
2011-03-02,141.4,143,139.8,140.6,3474,0
2011-03-03,141.8,143.8,141,141.8,3520,0
2011-03-04,142.4,143,138.6,140.4,4419,0
2011-03-07,142.4,143,139,141,3960,0
2011-03-08,140,143,139,140.2,3153,0
2011-03-09,142.2,142.2,139.4,139.8,2437,0
2011-03-10,138.6,140.4,137.4,138.8,5299,0
2011-03-11,138.4,146.8,136,143.8,24989,0
2011-03-14,160,169.2,146.6,158.8,162929,0
2011-03-15,175.6,192,166.6,168,312897,0
2011-03-16,174,174,156,158.4,121973,0
2011-03-17,161,162.4,150.2,152,43197,0
2011-03-18,154,154,144.4,147.8,43426,0
2011-03-21,148,148,138.4,143.2,43513,0
2011-03-22,150,152,145.4,150.8,33054,0
2011-03-23,152.4,152.4,146,150.2,17794,0
2011-03-24,151.2,153.8,146.2,148.8,21808,0
2011-03-25,149.6,151,145.8,146.4,17740,0
2011-03-28,145.8,157,144,152.8,26736,0
2011-03-29,153.8,157.6,150.2,153.2,23664,0
2011-03-30,153.2,155,145.6,148,27756,0
2011-03-31,149.8,150.8,145.2,150,10974,0
2011-04-01,151,152.4,147.4,150,13309,0
2011-04-04,152.2,153.8,145.4,146.8,11476,0
2011-04-05,147.2,148.4,144,146,7305,0
2011-04-06,146,146.2,142,143,13591,0
2011-04-07,142.4,149.8,141.6,149.8,20514,0
2011-04-08,149.6,158.4,146.2,158.2,40682,0
2011-04-11,160,160,152.2,158.4,25322,0
2011-04-12,159.6,160,152.2,157.6,22471,0
2011-04-13,157.6,159.8,155,158.8,18653,0
2011-04-14,156.8,159.6,148.6,153,18610,0
2011-04-15,152.4,157.6,148.6,157,27682,0
2011-04-18,156.8,164,149,163.8,26518,0
2011-04-19,161.4,169.2,157.4,162.2,33911,0
2011-04-20,163,165.2,160,163.6,14928,0
2011-04-21,162.6,167,161,164.8,13563,0
2011-04-25,163.4,166.8,152.4,160.2,20889,0
2011-04-26,162.2,162.8,156.4,160,15271,0
2011-04-27,160.4,160.4,152.2,156.4,14380,0
2011-04-28,157,157,145.4,152.6,23579,0
2011-04-29,153.2,158.6,150.6,156.6,7701,0
2011-05-02,156.8,157.6,152.6,157.4,5343,0
2011-05-03,157.6,160.2,155.2,158.8,9310,0
2011-05-04,158,158.4,147,154.2,16712,0
2011-05-05,152,154,147.8,150,13231,0
2011-05-06,149.4,151.8,136.6,147.2,32429,0
2011-05-09,147.6,149.4,145,147.4,7824,0
2011-05-10,148,149.2,144,148.4,8825,0
2011-05-11,147.8,149.2,140.4,144.6,10907,0
2011-05-12,144,146.6,140.6,146.2,10419,0
2011-05-13,146,146.6,140.4,141.6,12266,0
2011-05-16,142.4,144.4,139.2,143.6,12285,0
2011-05-17,144,144.4,137.8,138.8,12614,0
2011-05-18,138.2,139,131,136,21199,0
2011-05-19,134.2,139.6,131,136.4,12916,0
2011-05-20,135.6,137,132.6,134.8,11579,0
2011-05-23,132.6,134,126.2,128,17878,0
2011-05-24,129.2,129.2,109.8,112.2,77582,0
2011-05-25,112,115,104.2,107.2,52891,0
2011-05-26,109.8,114.2,104.6,108.4,24357,0
2011-05-27,110,111.4,105,107.2,17409,0
2011-05-31,96,96.2,87,89,78111,0
2011-06-01,88,91.8,86.2,89,29086,0
2011-06-02,88.6,98.6,88.6,98,30145,0
2011-06-03,98.4,106.8,98,98.4,27360,0
2011-06-06,100.6,105,98.2,102,13538,0
2011-06-07,102.2,104,100.2,102.6,8459,0
2011-06-08,102.6,103.6,98.2,99.8,11966,0
2011-06-09,98.8,100.6,97,97.2,11929,0
2011-06-10,96,104.8,95,102.2,20004,0
2011-06-13,102,104.4,99.6,101.2,8865,0
2011-06-14,102.4,104.2,94.2,96,16548,0
2011-06-15,96,97,88.6,92.2,16423,0
2011-06-16,91,92.2,86.4,89,15301,0
2011-06-17,77.8,77.8,70.6,71.8,88028,0
2011-06-20,74.8,74.8,67.8,68.6,53428,0
2011-06-21,69.2,70.2,64.2,65.2,37214,0
2011-06-22,68.8,69.8,66.8,67.2,18194,0
2011-06-23,69.2,72,67.2,69.8,16967,0
2011-06-24,70.2,70.2,67.6,67.8,172002,0
2011-06-27,68.2,68.8,63.6,66.2,18045,0
2011-06-28,64.8,70.2,63.4,68.8,14056,0
2011-06-29,69.6,71.4,67.6,68.6,13561,0
2011-06-30,69.6,71,64.8,68.2,16105,0
2011-07-01,67,68.8,66.2,68.4,10240,0
2011-07-05,68.4,68.4,65.2,67.2,10517,0
2011-07-06,67.4,68.4,66,67,8088,0
2011-07-07,67.2,68.2,67.2,67.8,9916,0
2011-07-08,67,67.2,65.6,66.4,6592,0
2011-07-11,66.4,67,64.4,65,6262,0
2011-07-12,65,67.2,64.4,66.8,8501,0
2011-07-13,67.2,68.4,67,68,10837,0
2011-07-14,68,69.2,65.2,65.2,16697,0
2011-07-15,65.2,65.2,62.6,62.8,18847,0
2011-07-18,63,63.2,57,59.8,26453,0
2011-07-19,59,61,59,61,13893,0
2011-07-20,61,61.2,59.6,59.8,8366,0
2011-07-21,60,63,60,63,5450,0
2011-07-22,63.2,65,62.2,63,5590,0
2011-07-25,62.4,64.4,62,62,9284,0
2011-07-26,64,64,60,61.2,11366,0
2011-07-27,61.2,61.6,58.6,58.6,12352,0
2011-07-28,58.6,61,56,61,6974,0
2011-07-29,60.4,62.2,58,60.2,23837,0
2011-08-01,60.6,61.4,58.2,59.6,8112,0
2011-08-02,59.4,61.4,58.6,59,9055,0
2011-08-03,59,59.8,56.2,58.2,11224,0
2011-08-04,57.8,57.8,51.2,52.8,16657,0
2011-08-05,53.2,53.4,49.2,49.4,16093,0
2011-08-08,46.6,47.2,42.8,44,27842,0
2011-08-09,43.8,54,42,52.4,32028,0
2011-08-10,50.8,51.6,46.2,46.8,10534,0
2011-08-11,48.6,50.2,46,49.8,14710,0
2011-08-12,51.8,52,48.2,48.8,7314,0
2011-08-15,52,63,51,59,23209,0
2011-08-16,59,59,53.8,55,15466,0
2011-08-17,55,56.4,54.4,54.6,6638,0
2011-08-18,53.4,53.4,46.6,47.4,13761,0
2011-08-19,47,47,45.2,45.4,8961,0
2011-08-22,47.4,48,43.4,43.8,14485,0
2011-08-23,45,48.8,43.4,48.8,8776,0
2011-08-24,47.8,48.6,45.6,47.6,5838,0
2011-08-25,47.6,48,44,44.2,4833,0
2011-08-26,44.2,46.6,44.2,46.2,8574,0
2011-08-29,47,48.8,47,48.2,5433,0
2011-08-30,48,52,48,51.2,6367,0
2011-08-31,51.6,54,48.2,51.8,11845,0
2011-09-01,51.8,52.8,47.6,48.2,5684,0
2011-09-02,45.6,47.4,44.8,44.8,3421,0
2011-09-06,44,51,44,50.6,9968,0
2011-09-07,52.2,59.8,51,57.4,21771,0
2011-09-08,58.4,58.4,52.6,52.6,9304,0
2011-09-09,51.6,59.4,51.4,57.8,14487,0
2011-09-12,58.8,59.4,57,57.8,8991,0
2011-09-13,58.2,60,54.2,59.2,14413,0
2011-09-14,59.8,59.8,57.2,59.2,6131,0
2011-09-15,59.4,65.4,59.2,65.2,8364,0
2011-09-16,63.2,65.2,60.6,60.8,13393,0
2011-09-19,59.6,61.6,59,61.2,3820,0
2011-09-20,61.2,63,58.6,58.6,5186,0
2011-09-21,58.4,60.8,55,55.6,8489,0
2011-09-22,52,54.8,48.6,49,8587,0
2011-09-23,50.4,51.6,45.4,46,13136,0
2011-09-26,53.8,53.8,45.8,46.2,9100,0
2011-09-27,47.6,53.8,47,53.8,8454,0
2011-09-28,54,55.8,51.2,51.2,7913,0
2011-09-29,53.4,55,51.6,52.8,6579,0
2011-09-30,52,52.2,50.4,50.6,5208,0
2011-10-03,50.4,51.8,47.4,47.4,8543,0
2011-10-04,47.4,52,47.2,50.8,10771,0
2011-10-05,50.6,51.8,48.6,49,5547,0
2011-10-06,48.6,50,48.6,49,5699,0
2011-10-07,49,50,46.6,47,3969,0
2011-10-10,47,47.4,46,46,10355,0
2011-10-11,45,47.4,44.6,46,8814,0
2011-10-12,46.4,50.6,46.4,48.6,23273,0
2011-10-13,48.2,52.8,47.4,50.4,9249,0
2011-10-14,50.8,53,50.4,51,8341,0
2011-10-17,51.2,53,48.4,48.6,7570,0
2011-10-18,49,52,48.2,51.8,6219,0
2011-10-19,52,53.6,50.6,51.4,6471,0
2011-10-20,51.4,52,49.4,51.2,4313,0
2011-10-21,52.6,55,51,54.8,11483,0
2011-10-24,54.4,62.4,54.4,61.8,17894,0
2011-10-25,61,61.2,57.4,57.6,9005,0
2011-10-26,59.2,61,56.4,60.6,6022,0
2011-10-27,62.2,65.8,61.6,63,19637,0
2011-10-28,62.8,63,60.6,61.8,5618,0
2011-10-31,60.8,61.2,59,59.4,6166,0
2011-11-01,56.2,59,54,54.2,9568,0
2011-11-02,55.4,56.8,54,56.8,6484,0
2011-11-03,57.2,58.2,55.8,57.6,7012,0
2011-11-04,56.2,58,54.6,56,4837,0
2011-11-07,55.8,57.8,53.2,55.6,7444,0
2011-11-08,56.2,57.6,54.6,57.4,4658,0
2011-11-09,56.2,56.8,52.6,53.2,6141,0
2011-11-10,54.6,55.2,50.6,51.6,6991,0
2011-11-11,52,56.4,52,56,8847,0
2011-11-14,55.8,55.8,48.6,51.8,13069,0
2011-11-15,51.8,53.6,50.6,53.4,8510,0
2011-11-16,54.4,54.8,52.4,53.2,6212,0
2011-11-17,53.6,54.8,51.6,52.2,5113,0
2011-11-18,53.4,55.2,52.8,54.8,6817,0
2011-11-21,54,62.6,54,60.4,15377,0
2011-11-22,60.4,60.6,56.8,56.8,10507,0
2011-11-23,56.4,57.6,53.8,53.8,8743,0
2011-11-25,52.2,54.6,52.2,53.8,3469,0
2011-11-28,56.2,59,56,57.8,8565,0
2011-11-29,57.8,57.8,54,54.4,4914,0
2011-11-30,58,59.4,56,58.6,17434,0
2011-12-01,57.2,60.4,57,59.2,7495,0
2011-12-02,59.8,60.8,57.8,58.8,5024,0
2011-12-05,59.6,62.2,58,62.2,14154,0
2011-12-06,62.4,62.4,58.2,59.8,7786,0
2011-12-07,59.4,60.6,58,59.8,7623,0
2011-12-08,59,59.8,58.2,58.6,5328,0
2011-12-09,58.8,62.4,57.8,61.6,13916,0
2011-12-12,60.8,60.8,57,57.6,13536,0
2011-12-13,58,59.6,54.4,55.6,7063,0
2011-12-14,53,58.6,53,57.2,10816,0
2011-12-15,58.6,59.8,52.4,53.2,13229,0
2011-12-16,54.6,56,51.4,53.8,9534,0
2011-12-19,54.6,55.6,52.4,53.2,8296,0
2011-12-20,54.6,55,53,54,8782,0
2011-12-21,54.4,58,53.2,57.4,7528,0
2011-12-22,58.2,58.4,56,57.6,5624,0
2011-12-23,57.6,57.8,56.2,56.6,4511,0
2011-12-27,56.2,59.4,55.6,59,15136,0
2011-12-28,58.6,59.8,56,56.4,5239,0
2011-12-29,56.8,57.4,55.2,56,9622,0
2011-12-30,56.2,58.634,56.2,57.2,11254,0
2012-01-03,58.8,60.6,57,60,9680,0
2012-01-04,59.6,66.2,57.6,65.6,10615,0
2012-01-05,64,68.8,62,67.8,16682,0
2012-01-06,67.8,68.2,65.4,67.4,9934,0
2012-01-09,67.4,76.8,66.8,74.8,18127,0
2012-01-10,75.4,76.4,69,72.2,11182,0
2012-01-11,71.6,73.2,71,72.8,3817,0
2012-01-12,72.8,73.8,70,71,7296,0
2012-01-13,69.2,70,64.4,65,7619,0
2012-01-17,66,67.8,63,63.8,8588,0
2012-01-18,63.6,64.4,62,64.2,8891,0
2012-01-19,64.2,64.6,62.4,63.2,2528,0
2012-01-20,62.2,66.2,60,66,4608,0
2012-01-23,65.6,67.4,64.6,67,3356,0
2012-01-24,66.8,67.6,64.6,65.8,11752,0
2012-01-25,65.8,65.8,62.2,63.4,6398,0
2012-01-26,64.2,64.8,60,62.4,12337,0
2012-01-27,62.2,64.4,61.8,64.2,5632,0
2012-01-30,63.6,64.8,62,62.4,2465,0
2012-01-31,63,63.8,62.4,62.8,2807,0
2012-02-01,63.2,67.6,62.6,66.6,6114,0
2012-02-02,67,67,64.6,65.2,5964,0
2012-02-03,65.4,66.6,64.4,66.4,5362,0
2012-02-06,66.2,66.4,63.4,65,4763,0
2012-02-07,65,66.2,64,65,1741,0
2012-02-08,66.4,66.4,61.8,65.6,6587,0
2012-02-09,65.2,66.4,62,62.8,3792,0
2012-02-10,61.6,63,61,61.8,4715,0
2012-02-13,62.2,63.4,61.8,62.8,3711,0
2012-02-14,62.4,63.2,60,61.4,3901,0
2012-02-15,60.6,62.6,60.2,62.2,5954,0
2012-02-16,62,64,62,63.8,3995,0
2012-02-17,64,64,62.4,63,2622,0
2012-02-21,62.6,64,62,63.2,3791,0
2012-02-22,63.4,64.4,62.8,63.8,3003,0
2012-02-23,63.2,64.2,62.8,64.2,2396,0
2012-02-24,65.2,68.4,63.8,68,11619,0
2012-02-27,67,81.2,66.6,78,28250,0
2012-02-28,77.8,79.8,72.8,73.6,9058,0
2012-02-29,74.2,75.6,71.8,73.4,5238,0
2012-03-01,74.2,76.4,69.6,70.4,6354,0
2012-03-02,70.2,70.2,66.4,67.8,4792,0
2012-03-05,67.6,68.6,65.8,68,3145,0
2012-03-06,67,67,64.8,65.4,5213,0
2012-03-07,65.4,67.2,65.4,65.6,3740,0
2012-03-08,66.8,66.8,65.4,66.2,2422,0
2012-03-09,66,70,65.6,69.4,4985,0
2012-03-12,70.6,70.6,67,67.4,3118,0
2012-03-13,67.8,69.2,65.6,68,5026,0
2012-03-14,69,69,62,62.4,23999,0
2012-03-15,62.4,62.8,60.6,62.2,7102,0
2012-03-16,62.6,63.2,61,61.2,10379,0
2012-03-19,60.6,61.8,60.2,60.8,7805,0
2012-03-20,60,60.4,57,58.4,14858,0
2012-03-21,58.6,58.8,56.8,57.4,8515,0
2012-03-22,57.4,58,56.2,57,6213,0
2012-03-23,57.4,59.6,57,59,4502,0
2012-03-26,59.6,59.6,57.4,58.8,5342,0
2012-03-27,59.2,59.4,57.6,58.4,3641,0
2012-03-28,58.4,59,54,55.6,8538,0
2012-03-29,55,56,53.2,53.8,5454,0
2012-03-30,54.4,54.4,49,49.2,15342,0
2012-04-02,49.4,51.4,48.8,50,8943,0
2012-04-03,49.8,50.6,47.2,47.8,6383,0
2012-04-04,34.2,36.6,29.6,36.4,67185,0
2012-04-05,37,38,31,31.2,17680,0
2012-04-09,30.2,31.2,30.2,31,20601,0
2012-04-10,31.2,32.2,30,30,15189,0
2012-04-11,31.2,33,30.4,32.4,15086,0
2012-04-12,33.6,33.8,32,32.4,10337,0
2012-04-13,32.4,32.4,31.2,31.6,3845,0
2012-04-16,32.8,33.8,30.8,31,9453,0
2012-04-17,32,32.8,30.2,30.4,9135,0
2012-04-18,30.4,31.4,29.4,29.4,9463,0
2012-04-19,29.6,30.4,28,28,8443,0
2012-04-20,27.8,28.8,23,27,29148,0
2012-04-23,26.2,30.8,24.6,30,10012,0
2012-04-24,30.2,31.8,29.6,31.4,13115,0
2012-04-25,31.8,33.8,31.6,32.2,7518,0
2012-04-26,32,33.4,31.8,32.2,3807,0
2012-04-27,33,35.4,33,35,6906,0
2012-04-30,35.4,41.8,35,38.8,20253,0
2012-05-01,39.4,40,35,35.2,15572,0
2012-05-02,34.8,35,31.4,32.6,9656,0
2012-05-03,34,34.2,29.4,30.2,6560,0
2012-05-04,30.4,31.2,29.2,31,5032,0
2012-05-07,30.8,31.6,30.4,31.2,6123,0
2012-05-08,31,31.4,30.2,31,5058,0
2012-05-09,30.6,30.8,30,30.6,3833,0
2012-05-10,31.2,32.6,31,32.4,2676,0
2012-05-11,32,32.8,30.8,32.2,3610,0
2012-05-14,30.8,32.2,30.6,30.8,3012,0
2012-05-15,30.6,31.2,30.2,30.6,4404,0
2012-05-16,31.8,31.8,30.6,30.6,3910,0
2012-05-17,30.6,30.6,28,28,6339,0
2012-05-18,27.6,28.2,26.4,26.4,7228,0
2012-05-21,27,27.6,24,25.6,11796,0
2012-05-22,25.6,26,25.2,25.4,5224,0
2012-05-23,24.8,25.4,24.4,24.6,6131,0
2012-05-24,24.6,24.8,24.2,24.2,2973,0
2012-05-25,24,26.4,24,26,7361,0
2012-05-29,26,27.2,26,26.8,2783,0
2012-05-30,26.2,27,26,26,2470,0
2012-05-31,26,26.2,25.4,26,7733,0
2012-06-01,25.4,26.4,25.2,25.4,4454,0
2012-06-04,26,48,26,41.4,212725,0
2012-06-05,41.4,43.4,32.8,36,64770,0
2012-06-06,36.6,37.2,32.8,36.8,20505,0
2012-06-07,37.2,40,34,35.2,16292,0
2012-06-08,35.4,36.6,34,36.4,7165,0
2012-06-11,37.4,41.4,36.8,38.8,29128,0
2012-06-12,39,40.2,34.2,37.6,13570,0
2012-06-13,37.6,37.6,35,35.8,12979,0
2012-06-14,36,36,34,35.2,9122,0
2012-06-15,35.2,37.6,34.2,37.6,14625,0
2012-06-18,37.2,37.6,34,35.4,7462,0
2012-06-19,36,37,34.4,34.6,8173,0
2012-06-20,34.4,36.6,34.2,34.6,6816,0
2012-06-21,35.4,40,32.8,33.2,41340,0
2012-06-22,33.6,36,33.4,34.8,185689,0
2012-06-25,35.6,36.6,33,33,13112,0
2012-06-26,33.2,34.2,32,32,8424,0
2012-06-27,32.2,34.6,32,32.8,3582,0
2012-06-28,32,32.8,30.6,30.6,6992,0
2012-06-29,31.6,34,30,31.4,15484,0
2012-07-02,32.2,34.6,32.2,32.8,9010,0
2012-07-03,35.4,35.4,32.8,32.8,6898,0
2012-07-05,34.2,35.4,33,34.8,5418,0
2012-07-06,34.6,34.8,33.2,34.8,6807,0
2012-07-09,34.8,35.2,33.2,35,3264,0
2012-07-10,35,35,34,34.2,3851,0
2012-07-11,34.6,34.6,33.4,33.4,4726,0
2012-07-12,33.4,34,32.2,33.2,3350,0
2012-07-13,33.8,34.398,33.2,33.4,2374,0
2012-07-16,33,34.4,33,33.4,1660,0
2012-07-17,34.2,34.2,33.2,33.8,2397,0
2012-07-18,33,33.6,32.6,33,1466,0
2012-07-19,33.2,34,33,33,1966,0
2012-07-20,32.6,33.2,32.6,32.8,1168,0
2012-07-23,32.4,33.2,32.2,32.4,5639,0
2012-07-24,32.4,32.8,30.2,30.4,3836,0
2012-07-25,31,31.2,30,30.6,2199,0
2012-07-26,31.2,33.8,31,31,2603,0
2012-07-27,30.6,32.6,30.6,31.1,1292,0
2012-07-30,32.4,33,31.6,31.6,1668,0
2012-07-31,32,33.4,30,30.4,5802,0
2012-08-01,31.4,32.6,30.2,30.2,2148,0
2012-08-02,30,31,29.2,29.6,5349,0
2012-08-03,29.4,32.4,29.39,29.8,2244,0
2012-08-06,30,31.6,28.2,29.2,2869,0
2012-08-07,30.2,30.2,26.2,28.6,3335,0
2012-08-08,29,30.4,28,30,3460,0
2012-08-09,30.6,31,28.6,28.6,6434,0
2012-08-10,28.6,29.798,27.8,27.8,1652,0
2012-08-13,28,30,28,29,1721,0
2012-08-14,29.4,29.7,27,27.2,2528,0
2012-08-15,28,29.2,27,28,5689,0
2012-08-16,28.4,28.4,27.4,27.8,2404,0
2012-08-17,28,30.8,28,30.6,8130,0
2012-08-20,30.6,30.6,29.02,29.8,2795,0
2012-08-21,30.2,32,30.002,31.8,5334,0
2012-08-22,32,35,31.6,34.4,6396,0
2012-08-23,35,38.002,33.5,36.6,7412,0
2012-08-24,37,37.2,35,35.02,3798,0
2012-08-27,35.4,36.6,33.6,33.8,2482,0
2012-08-28,33.6,35.4,33.4,33.4,1886,0
2012-08-29,33.8,35,32,32.6,3014,0
2012-08-30,32.002,33.6,32.002,32.6,1087,0
2012-08-31,32.8,34.2,32.2,33,2052,0
2012-09-04,33,37.2,33,36,3688,0
2012-09-05,36,39.2,34.804,38.4,8806,0
2012-09-06,38.6,38.6,36.2,37.6,3036,0
2012-09-07,38.6,39.8,37.2,39.8,8545,0
2012-09-10,43,43,40.4,41.4,11065,0
2012-09-11,41.4,41.4,38.836,40.2,5120,0
2012-09-12,41,41.2,38.6,40.4,3115,0
2012-09-13,41.2,48.6,40.798,44.6,26911,0
2012-09-14,44.8,45.202,40.6,42.4,14136,0
2012-09-17,42.6,44.4,41.2,41.6,11875,0
2012-09-18,41.6,41.966,40.6,41.6,1567,0
2012-09-19,41.2,43.2,40,42.6,6845,0
2012-09-20,42.8,50.8,42.8,50.2,13377,0
2012-09-21,51.8,59,51.2,58.2,30504,0
2012-09-24,58,58.4,56,57.4,6600,0
2012-09-25,57.8,58.4,56,57.4,5504,0
2012-09-26,57.6,59,54.4,57.6,7311,0
2012-09-27,57.8,58,54.2,54.6,4867,0
2012-09-28,55,57,51,53.6,8227,0
2012-10-01,54.6,55.2,51,52.4,9479,0
2012-10-02,53.4,54.4,50,50.8,4879,0
2012-10-03,51.8,51.8,47.4,50.2,9425,0
2012-10-04,50.2,50.8,47.6,48.8,4136,0
2012-10-05,48.2,48.598,46.8,47,7361,0
2012-10-08,47.2,54.6,46.8,52.8,17459,0
2012-10-09,52,53.8,49.4,53.8,8259,0
2012-10-10,54.2,54.6,47,51.2,9809,0
2012-10-11,51.6,52.4,50.2,51.2,4010,0
2012-10-12,51,53.6,50,51,5591,0
2012-10-15,52,53,51.036,53,2104,0
2012-10-16,52.8,52.8,49.2,50.2,6566,0
2012-10-17,50.4,52.598,48,48.4,6858,0
2012-10-18,50.6,52.8,47.8,49.6,7700,0
2012-10-19,39.6,39.6,36.4,36.6,135998,0
2012-10-22,36.6,37.2,35.6,36,22169,0
2012-10-23,35.4,35.6,33.6,33.6,32629,0
2012-10-24,34,35,33.2,33.8,18136,0
2012-10-25,35,36,34.4,35.2,18131,0
2012-10-26,35.8,35.8,34,34.6,7010,0
2012-10-31,35.4,35.4,30.2,32,14387,0
2012-11-01,32.6,33.6,31.4,32.6,24436,0
2012-11-02,33,33.202,31.8,32,5829,0
2012-11-05,31.6,32.182,30.8,30.8,14102,0
2012-11-06,31.4,32.2,31.2,31.2,6397,0
2012-11-07,30.8,31.6,30.5,31.2,5109,0
2012-11-08,30.8,31.998,30,30,13357,0
2012-11-09,30.2,30.2,28.8,28.8,12584,0
2012-11-12,29,29.4,25.2,25.8,33495,0
2012-11-13,26,27.6,25,25.6,18110,0
2012-11-14,25.4,25.8,24.8,25.2,22378,0
2012-11-15,25.2,26.6,24.6,25.6,5737,0
2012-11-16,25.8,27,25.2,26.8,10165,0
2012-11-19,28.6,29.4,28,28,5611,0
2012-11-20,28,28.8,27.4,27.8,5068,0
2012-11-21,27.4,28.8,27,28.4,4590,0
2012-11-23,28,29,28,28.8,785,0
2012-11-26,28.6,28.6,27.65,28,2504,0
2012-11-27,28.6,29.6,28.6,29.2,8577,0
2012-11-28,29.2,29.2,28.2,28.2,1418,0
2012-11-29,29,29.598,28,29,5278,0
2012-11-30,28.6,29,26.4,27.2,8710,0
2012-12-03,27.2,27.2,25.6,26.2,7326,0
2012-12-04,27.2,28,27,27.2,7004,0
2012-12-05,27.6,29,26.8,28,9085,0
2012-12-06,31,31.598,29.4,29.8,18224,0
2012-12-07,30.2,30.4,28.4,28.6,9181,0
2012-12-10,29,29.4,28.2,28.4,5345,0
2012-12-11,28.4,29.6,28.2,28.8,9186,0
2012-12-12,29,31,29,29.2,7826,0
2012-12-13,29.2,29.8,28.2,28.6,4744,0
2012-12-14,28.6,29,28.2,28.202,3429,0
2012-12-17,25.2,27,24.6,26.8,35721,0
2012-12-18,26,27,25.4,26.2,20034,0
2012-12-19,26,26.4,25.6,26.2,5458,0
2012-12-20,25.2,27.8,25.2,26.8,20589,0
2012-12-21,27,27.6,26.6,27,8132,0
2012-12-24,26.6,26.8,26,26.4,10212,0
2012-12-26,26,26.8,25.6,26,16835,0
2012-12-27,26,26.2,25,26.2,18667,0
2012-12-28,26,29,26,26.6,30782,0
2012-12-31,27,27.6,26,26.6,22523,0
2013-01-02,27.2,27.522,26.6,27,36649,0
2013-01-03,26.4,28.6,26,28.6,15803,0
2013-01-04,29,31.2,29,30.8,21862,0
2013-01-07,31.2,33.8,30.8,32.8,34753,0
2013-01-08,32.6,33,30,31,22838,0
2013-01-09,31.6,31.6,30.4,30.6,4603,0
2013-01-10,30.8,31.2,30.6,30.8,5152,0
2013-01-11,32.2,32.2,30.4,31,12066,0
2013-01-14,30.6,31.2,30,31.2,2100,0
2013-01-15,31.8,32,30.402,31.6,7142,0
2013-01-16,31.6,31.8,30.8,30.8,1783,0
2013-01-17,30.8,30.802,29.2,29.4,6126,0
2013-01-18,30,30.8,29.4,29.7,6138,0
2013-01-22,29.8,30.6,29.4,30.2,6031,0
2013-01-23,29.6,31.2,29.4,29.8,2718,0
2013-01-24,30.2,30.2,29.4,30,3970,0
2013-01-25,30,30,29.2,29.8,6364,0
2013-01-28,30,30.2,29.4,29.8,2857,0
2013-01-29,30.002,31.2,30,30.5,10708,0
2013-01-30,31,32.8,30.8,31.4,19585,0
2013-01-31,31.2,31.6,30.2,31,10719,0
2013-02-01,31.8,32,30.6,31.8,9567,0
2013-02-04,32.2,36.8,32,35.8,49609,0
2013-02-05,35.8,36.8,34.4,35.8,23462,0
2013-02-06,35,38.8,35,37.2,21270,0
2013-02-07,37.8,38.38,35.2,35.6,19688,0
2013-02-08,35.8,36.6,35.4,36.2,9749,0
2013-02-11,36.4,36.4,35.4,35.8,9335,0
2013-02-12,35.4,35.6,33.8,34.2,11663,0
2013-02-13,34.2,36.2,34.2,35.6,18058,0
2013-02-14,35.2,35.6,34.4,35.6,3648,0
2013-02-15,35.916,35.916,33.8,34.2,6007,0
2013-02-19,34,36,34,34.6,6712,0
2013-02-20,34.4,34.8,33.6,33.6,5731,0
2013-02-21,34.2,34.398,31.6,33,7444,0
2013-02-22,33,33,31.4,31.8,9439,0
2013-02-25,31.4,33,31.4,32.4,4392,0
2013-02-26,33,33,31.8,32.2,5539,0
2013-02-27,31.8,32,31.4,31.6,4000,0
2013-02-28,32,32,31,31,5363,0
2013-03-01,31,31.4,30.2,30.2,6964,0
2013-03-04,30.6,31.202,30.4,30.6,4222,0
2013-03-05,30.6,32.2,30.6,31.4,4277,0
2013-03-06,32,32.2,31.6,31.6,5888,0
2013-03-07,32,32,31,31.2,1205,0
2013-03-08,31.6,32,30.4,30.8,5796,0
2013-03-11,31.2,31.2,30.8,31.1,1619,0
2013-03-12,31.6,33,31,32.6,6115,0
2013-03-13,33,33.8,30.4,32,7695,0
2013-03-14,31,31.798,29.8,30.2,4849,0
2013-03-15,31.2,33.2,30,32.8,7230,0
2013-03-18,33.4,34.2,31.826,33.8,7542,0
2013-03-19,33.8,35.2,33,35.2,11426,0
2013-03-20,35.8,39.398,35.4,35.8,25393,0
2013-03-21,39.4,39.4,37.2,39,46882,0
2013-03-22,39.6,45.6,39.6,42.8,83583,0
2013-03-25,44.8,45.6,38.8,40,38611,0
2013-03-26,40.2,40.2,37,40,39667,0
2013-03-27,40,41.392,37.4,38,14513,0
2013-03-28,38.2,41,38,39.2,16803,0
2013-04-01,40,40.2,37.8,38.6,7701,0
2013-04-02,39.4,40,38.8,39.8,5445,0
2013-04-03,39.8,41.8,39,40.8,15050,0
2013-04-04,42.2,45,39.4,40,37091,0
2013-04-05,39,41.8,39,39.4,12555,0
2013-04-08,39.8,42.2,39.6,40.8,8499,0
2013-04-09,41.6,43.8,40.6,43.2,13264,0
2013-04-10,43.8,45.2,41.8,42.6,27584,0
2013-04-11,42.8,43.8,40.8,41,22231,0
2013-04-12,41.2,41.6,39.4,40.2,19496,0
2013-04-15,39.6,39.998,37,37.8,18542,0
2013-04-16,38.4,39.8,38.2,38.8,6469,0
2013-04-17,38.42,39.242,37.4,37.8,9400,0
2013-04-18,38.6,38.8,37.4,37.8,5825,0
2013-04-19,37.8,39,37.2,37.2,8001,0
2013-04-22,37.8,39.4,37.4,39.2,14258,0
2013-04-23,39,41.2,38.4,38.6,31158,0
2013-04-24,39.2,39.4,37.204,37.6,13043,0
2013-04-25,38.2,38.2,36.6,36.8,13890,0
2013-04-26,37.2,38,34.82,36,17700,0
2013-04-29,35.8,36.8,35,36.8,12565,0
2013-04-30,36.8,36.8,35,35.6,7398,0
2013-05-01,35.6,36.198,33.4,33.4,15320,0
2013-05-02,34.4,35.2,33.6,34.2,3617,0
2013-05-03,34.2,35.8,34.07,35.4,5185,0
2013-05-06,36,37.4,36,36.6,12891,0
2013-05-07,36.4,37,36,36.4,4437,0
2013-05-08,36.4,36.8,36,36.4,5607,0
2013-05-09,36,36.4,33.4,34.2,16633,0
2013-05-10,34.4,34.4,32.2,32.4,13099,0
2013-05-13,32,32,30.4,30.8,14421,0
2013-05-14,32.6,34.2,31.6,31.6,6431,0
2013-05-15,31.2,33,31,32.2,4588,0
2013-05-16,32.2,32.2,31.2,31.2,4857,0
2013-05-17,31,33.4,31,32.6,5469,0
2013-05-20,33.2,33.4,31.8,32.2,4417,0
2013-05-21,31.6,32.4,31.6,31.8,5440,0
2013-05-22,32.2,33.4,31.8,32,5512,0
2013-05-23,32.4,33,31.2,32.8,5464,0
2013-05-24,32.8,33.2,32,33.2,3681,0
2013-05-28,33,33.4,32,32.4,5454,0
2013-05-29,32.4,32.928,32,32.2,4219,0
2013-05-30,31.8,32.2,31.4,31.4,5786,0
2013-05-31,31.6,31.6,30.6,31.4,4740,0
2013-06-03,31.8,32,30.6,30.8,10255,0
2013-06-04,30.6,31.2,30.4,30.508,3074,0
2013-06-05,30.6,31,29.6,30,15605,0
2013-06-06,29.8,32,29.6,31.8,3766,0
2013-06-07,31.8,32.2,31,32,2012,0
2013-06-10,32.2,33,31,32.6,4904,0
2013-06-11,31.8,32.6,31.2,31.4,4110,0
2013-06-12,33,33,30.8,31.8,4461,0
2013-06-13,32.8,32.8,31.4,32.2,3737,0
2013-06-14,31.8,32.6,31,31.6,1638,0
2013-06-17,31.6,32,30.6,31.6,6134,0
2013-06-18,31.8,31.8,30.2,30.2,7555,0
2013-06-19,30.8,32.2,29.8,29.8,14207,0
2013-06-20,29.8,30,28.6,29.8,16400,0
2013-06-21,29.8,31.4,29.6,29.6,3370,0
2013-06-24,29.8,30.754,29.4,30,3688,0
2013-06-25,31.4,32.6,30.2,31.2,2607,0
2013-06-26,31,31.8,30.2,31,2425,0
2013-06-27,32,32.6,30,30.6,2303,0
2013-06-28,31.2,31.6,30,31.6,5311,0
2013-07-01,31.6,31.6,29.6,30.2,5798,0
2013-07-02,29.8,30.834,29.8,30.8,961,0
2013-07-03,31.2,32.6,30,30,2095,0
2013-07-05,30.2,30.8,29.2,30.2,3180,0
2013-07-08,31.6,32.598,30.2,31.2,4789,0
2013-07-09,32.2,32.2,30.4,31.6,2208,0
2013-07-10,32,32.6,31.4,32,3295,0
2013-07-11,32,32.2,31.4,31.6,1297,0
2013-07-12,32.6,33.4,31,32.2,4597,0
2013-07-15,32.6,33.2,32.2,33,3599,0
2013-07-16,33.6,33.6,32.6,32.6,1937,0
2013-07-17,32.4,32.8,32.202,32.6,1953,0
2013-07-18,32.6,33.07,32,32.4,1636,0
2013-07-19,32.4,33,31.2,32,4805,0
2013-07-22,32,33.4,32,33.2,5138,0
2013-07-23,32,33,31.8,32,4688,0
2013-07-24,32.3,33.58,31.6,32,1754,0
2013-07-25,31.6,34.2,31.6,33.4,7337,0
2013-07-26,33.4,33.4,32.2,33.2,2690,0
2013-07-29,32.6,33.4,32.4,33,2229,0
2013-07-30,33,33.4,32,32,4812,0
2013-07-31,32.6,34.2,32.2,33.4,12602,0
2013-08-01,33.8,35,33.4,34.4,9806,0
2013-08-02,34,34.4,33,33.2,5427,0
2013-08-05,33.6,35.2,33,33.4,4765,0
2013-08-06,33.8,34,33,33.8,1043,0
2013-08-07,34.2,35,34,34,7578,0
2013-08-08,34.6,35.6,34,34.6,6752,0
2013-08-09,35.2,35.2,34.6,35,3252,0
2013-08-12,35.2,35.2,34,34,7645,0
2013-08-13,34.6,35.2,33.2,33.4,7401,0
2013-08-14,33.6,34.4,32,32.8,5593,0
2013-08-15,33.2,33.8,32.2,33.4,2757,0
2013-08-16,32.8,33.74,32.402,33.6,1597,0
2013-08-19,34.2,34.2,32.4,32.8,2245,0
2013-08-20,32.6,33.6,32.2,32.6,1374,0
2013-08-21,33,35.2,31.4,32.8,12402,0
2013-08-22,32.8,33.4,32,33.2,1520,0
2013-08-23,33.398,33.8,32,33.002,3543,0
2013-08-26,33.6,35.18,33.2,34.9,9068,0
2013-08-27,34.6,35.2,34.202,34.6,4161,0
2013-08-28,34.6,35.6,34,35.4,2757,0
2013-08-29,35.6,36.4,34.8,35.8,6030,0
2013-08-30,36,36.8,34.4,34.4,3265,0
2013-09-03,34.6,34.8,33.2,34.2,2280,0
2013-09-04,33.8,34.4,33,33,1962,0
2013-09-05,33.2,35,33,34.4,2700,0
2013-09-06,34.8,36,34,34,3482,0
2013-09-09,34.2,35.8,34.2,35,2919,0
2013-09-10,35.2,35.2,34,34.6,3447,0
2013-09-11,34.6,34.8,34.2,34.4,1512,0
2013-09-12,34.2,34.596,33.4,33.4,3576,0
2013-09-13,33.4,35.446,33.4,34.6,6922,0
2013-09-16,35,35.6,33.4,33.4,3359,0
2013-09-17,33.4,34.4,33.4,34.4,2195,0
2013-09-18,33.8,33.802,33,33,4496,0
2013-09-19,33,33.6,33,33.4,399,0
2013-09-20,33,33.8,32.6,32.8,2774,0
2013-09-23,32.8,33.8,32,33,3726,0
2013-09-24,32.4,33,31.4,32,1870,0
2013-09-25,32.4,32.4,32,32.2,1005,0
2013-09-26,32,32.2,31.4,32,1610,0
2013-09-27,32.4,32.8,31.4,32,2513,0
2013-09-30,31.4,32,31,31.4,2883,0
2013-10-01,31.6,32.2,30.8,31.2,9565,0
2013-10-02,31.4,33.4,31,33.4,6940,0
2013-10-03,33.6,33.6,32.2,32.4,1540,0
2013-10-04,32.2,32.4,31.4,32,1100,0
2013-10-07,31.4,32.8,31.4,32.2,2530,0
2013-10-08,31.6,33.6,31.2,32.4,3855,0
2013-10-09,32,32.4,30.6,31.2,13701,0
2013-10-10,32,32.2,30.8,32,4572,0
2013-10-11,32.4,32.6,31.402,32,791,0
2013-10-14,31.8,31.8,31,31,2315,0
2013-10-15,31.8,31.8,30.8,30.8,1801,0
2013-10-16,30.8,32.6,30.4,32.6,5640,0
2013-10-17,32.6,32.6,31,31.4,2485,0
2013-10-18,31,31.6,30.8,31,2275,0
2013-10-21,31.2,31.4,30.6,30.6,3500,0
2013-10-22,30,30.8,28.2,29.2,9615,0
2013-10-23,28.6,28.8,27.2,28.4,15090,0
2013-10-24,28.6,28.6,27.2,27.8,8065,0
2013-10-25,27.2,28.6,27.2,28,3860,0
2013-10-28,28.2,29,28.2,28.6,1940,0
2013-10-29,28.6,29,28.4,28.6,1820,0
2013-10-30,28.4,28.8,27.4,27.4,1770,0
2013-10-31,27.6,28,27.2,27.6,1852,0
2013-11-01,29,29,27.2,28,2775,0
2013-11-04,27.6,28.2,27.6,28.2,1496,0
2013-11-05,27.4,28,27.4,27.4,1890,0
2013-11-06,27.4,28.2,27.4,27.4,1780,0
2013-11-07,27.4,27.6,25.8,26.6,11990,0
2013-11-08,26.6,27.2,26,27,5505,0
2013-11-11,26,29.4,25.6,29.2,6484,0
2013-11-12,28.6,29.6,28.2,28.8,3335,0
2013-11-13,29.2,29.8,28.6,29.2,3700,0
2013-11-14,29.4,29.6,28.4,28.8,790,0
2013-11-15,28,29.4,28,28.8,1770,0
2013-11-18,29,29,28.2,28.4,2655,0
2013-11-19,28.6,29,27.2,27.6,3371,0
2013-11-20,27.2,29,27.2,28.6,3420,0
2013-11-21,29,29,27,28,2830,0
2013-11-22,27.4,28.202,27.2,27.6,1676,0
2013-11-25,27.2,27.4,26.2,26.8,4255,0
2013-11-26,27.8,28,26.6,26.8,2700,0
2013-11-27,26.6,27.6,26,27.2,2840,0
2013-11-29,26.2,27.2,26.2,26.6,534,0
2013-12-02,26.4,27,25.8,25.8,6470,0
2013-12-03,25.8,26,24.8,25.2,6220,0
2013-12-04,25.8,26,24.4,24.8,7525,0
2013-12-05,24,24,22.4,23.8,18435,0
2013-12-06,24,24.6,23.2,24.6,14360,0
2013-12-09,25.2,25.2,23.8,24,6000,0
2013-12-10,24.4,24.4,23.4,23.8,4865,0
2013-12-11,23.2,23.8,22.8,23.8,7260,0
2013-12-12,23.6,23.608,22.6,22.6,9865,0
2013-12-13,23,23.2,22.4,22.8,5005,0
2013-12-16,22.2,22.8,21.6,22.2,15772,0
2013-12-17,21.8,22,21,21.4,13715,0
2013-12-18,21,21.8,19.4,19.8,49015,0
2013-12-19,20,22.2,19.6,21.2,17170,0
2013-12-20,21.2,21.4,20.8,21,6175,0
2013-12-23,21,22.6,21,21.6,18780,0
2013-12-24,21.6,22.2,21.6,22,7324,0
2013-12-26,21.8,22.8,21.6,22.6,14105,0
2013-12-27,22.6,24.4,22.6,22.6,20955,0
2013-12-30,23,23.4,22,22.4,13265,0
2013-12-31,22,23.8,22,23.4,11745,0
2014-01-02,23.6,24,23.2,23.6,7612,0
2014-01-03,24,24.4,23.6,24,6026,0
2014-01-06,24.4,24.4,23.6,23.6,6535,0
2014-01-07,24.4,25,23.6,24.8,11535,0
2014-01-08,25,25.4,23.8,24.4,16465,0
2014-01-09,24.4,25.4,24,24.6,14170,0
2014-01-10,24.4,24.6,24,24.4,6750,0
2014-01-13,24.6,25,24,24.6,9225,0
2014-01-14,25,25,24,24.2,19010,0
2014-01-15,24,24.4,24,24.2,9955,0
2014-01-16,23.8,24.572,23,23.8,18312,0
2014-01-17,22.8,23.4,22.2,23,10735,0
2014-01-21,22.8,23,22.6,22.8,14250,0
2014-01-22,23.2,23.2,22,22.6,25350,0
2014-01-23,12.8,16.8,12.6,15,264100,0
2014-01-24,14.8,15,13.594,13.798,118003,0
2014-01-27,14.8,14.8,13.2,13.6,69465,0
2014-01-28,13.4,13.6,13,13.4,39112,0
2014-01-29,13,14,12.8,13.8,19303,0
2014-01-30,13.4,14.2,13.4,13.6,22820,0
2014-01-31,13.6,13.8,13,13.2,29330,0
2014-02-03,13.2,13.6,12.84,13.202,26261,0
2014-02-04,12.8,13.2,12.8,12.8,22161,0
2014-02-05,12.8,13.198,12.722,13.192,13322,0
2014-02-06,13.398,13.4,12.604,13.296,13494,0
2014-02-07,13.2,13.8,12.8,13.62,13529,0
2014-02-10,13.8,14.8,13.6,14.4,75847,0
2014-02-11,15,15,14.206,14.9,55783,0
2014-02-12,14.602,15,14.402,14.74,19256,0
2014-02-13,15,15,13.802,14.3,42778,0
2014-02-14,14.28,14.6,13.802,13.92,29283,0
2014-02-18,13.8,14.5,13.8,14.5,24651,0
2014-02-19,14.4,14.496,14.2,14.362,5011,0
2014-02-20,14.2,14.2,13.61,13.796,15915,0
2014-02-21,13.666,14,13.66,13.7,5122,0
2014-02-24,13.798,14,13.41,13.598,19558,0
2014-02-25,13.6,13.8,13.6,13.6,15075,0
2014-02-26,13.8,14,13.212,13.878,18046,0
2014-02-27,14,14.8,14,14.6,33694,0
2014-02-28,14.6,15.2,14,14.058,55598,0
2014-03-03,14,14.008,13.8,13.82,10615,0
2014-03-04,14,15,14,14.462,19663,0
2014-03-05,14.4,15.6,14,15,84709,0
2014-03-06,15.398,15.578,14.602,14.78,38301,0
2014-03-07,14.78,15.2,14.24,14.3,13146,0
2014-03-10,14.8,14.998,14,14.4,29817,0
2014-03-11,15.2,15.4,13.6,13.666,49620,0
2014-03-12,13.6,14,13.4,13.8,13655,0
2014-03-13,14,14,13.502,13.698,18283,0
2014-03-14,13.6,13.8,13.2,13.4,10288,0
2014-03-17,13.2,14.794,13.2,13.796,11009,0
2014-03-18,13.798,14.398,13.444,14.3,33867,0
2014-03-19,14.4,14.8,14,14.4,30824,0
2014-03-20,14.8,17.4,14.6,16.2,276458,0
2014-03-21,17,17.2,15,15,75882,0
2014-03-24,15.4,15.406,14.02,14.332,35886,0
2014-03-25,14.2,14.59,13.8,13.8,27627,0
2014-03-26,14.4,14.8,13.8,13.8,21680,0
2014-03-27,13.824,14.2,13.8,13.998,10504,0
2014-03-28,14,14.4,13.4,13.4,6845,0
2014-03-31,13.6,13.998,13.55,13.62,6736,0
2014-04-01,14.4,15,14,14.6,40975,0
2014-04-02,14.4,15.8,14.4,15.4,65107,0
2014-04-03,16,16.2,14.22,14.6,49434,0
2014-04-04,14.8,14.8,13.672,14.4,32234,0
2014-04-07,14.05,14.59,13.7,14,13842,0
2014-04-08,13.85,14.334,13.8,14.002,12285,0
2014-04-09,13.84,14.4,13.834,14.19,7544,0
2014-04-10,14,14.2,13.6,13.6,20908,0
2014-04-11,14,14,13.4,13.6,9287,0
2014-04-14,13.6,13.948,13.4,13.4,8528,0
2014-04-15,13.416,13.594,10.8,12,56230,0
2014-04-16,12.4,13.2,12.1,12.6,28154,0
2014-04-17,13,13.2,11.624,12.002,11153,0
2014-04-21,12.4,13.2,12,12.6,8769,0
2014-04-22,12.8,13.2,12.042,13,18652,0
2014-04-23,12.604,13.598,12.2,12.6,10720,0
2014-04-24,12.6,13,12.4,12.806,4492,0
2014-04-25,13,13,12.422,12.44,11346,0
2014-04-28,12.6,12.7,12.222,12.6,11359,0
2014-04-29,12.6,13,12.4,12.6,5865,0
2014-04-30,12.516,13.012,12.26,12.4,19828,0
2014-05-01,12.6,12.6,12.28,12.28,5071,0
2014-05-02,12.262,12.4,11.65,12,13771,0
2014-05-05,12,12.4,12,12.296,3580,0
2014-05-06,12.2,12.204,11.6,11.6,5585,0
2014-05-07,11.6,12.198,11,11.202,7761,0
2014-05-08,11.2,12,11.2,11.2,3337,0
2014-05-09,11.2,12,11,11.2,8552,0
2014-05-12,11.4,11.8,10.92,11.1,8021,0
2014-05-13,10.92,11.1,10.602,10.902,10039,0
2014-05-14,11.1,11.2,10.904,11.006,7787,0
2014-05-15,11.2,12.356,10.636,12,29675,0
2014-05-16,11.4,11.778,11.002,11.242,12957,0
2014-05-19,11.2,11.58,11,11.018,7052,0
2014-05-20,11.302,11.76,10.896,11.31,5534,0
2014-05-21,11.2,11.94,10.96,11.12,8143,0
2014-05-22,10.9,11.658,10.82,11.34,4068,0
2014-05-23,11.002,11.8,11.002,11.44,6287,0
2014-05-27,11.6,12,11.202,11.816,17216,0
2014-05-28,12,12.4,11.34,11.456,26201,0
2014-05-29,11.56,11.794,11.4,11.6,9146,0
2014-05-30,11.756,12,11.28,11.6,5304,0
2014-06-02,11.4,11.402,10.82,11.002,8498,0
2014-06-03,11.4,11.4,10.604,11.2,8591,0
2014-06-04,11.2,11.388,10.4,10.4,9145,0
2014-06-05,10.4,10.718,9.8,9.924,64027,0
2014-06-06,9.8,9.924,9.1,9.422,19767,0
2014-06-09,9.236,10.2,9.236,9.742,20512,0
2014-06-10,9.8,10,9.4,9.8,16070,0
2014-06-11,10,10.54,9.6,9.8,27180,0
2014-06-12,10,10.6,10,10.4,16890,0
2014-06-13,10.6,10.8,10.202,10.69,4628,0
2014-06-16,10.6,10.604,10,10.4,9500,0
2014-06-17,10.4,10.614,10.034,10.6,5896,0
2014-06-18,10.8,10.8,10.448,10.6,5201,0
2014-06-19,10.4,10.8,10,10.6,6230,0
2014-06-20,10.79,10.796,10.246,10.6,7144,0
2014-06-23,10.602,10.8,10.466,10.702,2328,0
2014-06-24,10.642,10.8,10.198,10.4,9112,0
2014-06-25,10.24,10.78,10.1,10.4,2689,0
2014-06-26,10.4,10.4,10.1,10.4,971,0
2014-06-27,10.2,10.4,9.2,9.2,18024,0
2014-06-30,10.2,10.6,9.2,9.61,16157,0
2014-07-01,9.6,9.998,9.4,9.8,3838,0
2014-07-02,9.4,9.8,9.4,9.4,32575,0
2014-07-03,9.432,10,9.4,9.94,1739,0
2014-07-07,9.94,10.198,9.702,10.198,5456,0
2014-07-08,10,10.2,9.8,9.85,6409,0
2014-07-09,10,10.14,9.442,10.14,8656,0
2014-07-10,10,10.2,9.4,10,6691,0
2014-07-11,10,10,9.6,9.96,9785,0
2014-07-14,9.8,10.4,9.6,10,21351,0
2014-07-15,9.9,10,9.6,9.798,8037,0
2014-07-16,9.8,10,9.4,9.6,13319,0
2014-07-17,9.4,9.998,9.2,9.472,7292,0
2014-07-18,9.2,9.6,9.2,9.2,6611,0
2014-07-21,9.2,9.4,9.006,9.246,1811,0
2014-07-22,9.4,9.794,9.302,9.46,6647,0
2014-07-23,9.6,9.788,9.22,9.438,29743,0
2014-07-24,9.586,9.6,8.624,9.378,16253,0
2014-07-25,9.2,9.4,8.8,9.01,8156,0
2014-07-28,9.2,9.2,8.4,8.6,9795,0
2014-07-29,8.62,9.19,8.6,9.102,9565,0
2014-07-30,8.8,9.2,8.8,8.824,1708,0
2014-07-31,8.9,9,8.512,8.7,6268,0
2014-08-01,8.7,8.998,8.5,8.602,4003,0
2014-08-04,8.5,8.8,8.2,8.79,6987,0
2014-08-05,8.472,8.798,8.4,8.402,2138,0
2014-08-06,8.2,8.2,8,8,16574,0
2014-08-07,8.2,8.2,6.668,7.658,11518,0
2014-08-08,8,8.17,7.4,7.998,13395,0
2014-08-11,7.998,8.6,7.998,8.6,6770,0
2014-08-12,8.6,8.6,8.214,8.4,1596,0
2014-08-13,8.214,8.784,8.214,8.784,4628,0
2014-08-14,8.7,8.8,8.234,8.4,3679,0
2014-08-15,8.216,8.798,8.214,8.39,2426,0
2014-08-18,8.64,8.64,8.254,8.52,997,0
2014-08-19,8.6,8.64,8.02,8.298,4794,0
2014-08-20,8.2,8.6,7.96,8.338,10031,0
2014-08-21,8.2,8.2,8.002,8.006,2248,0
2014-08-22,8.004,8.576,8.004,8.3,3145,0
2014-08-25,8.192,8.59,8.014,8.2,1758,0
2014-08-26,8.1,8.574,8.1,8.4,2482,0
2014-08-27,8.2,8.5,8.2,8.404,1282,0
2014-08-28,8.5,8.5,8.3,8.498,2573,0
2014-08-29,8.4,8.4,8,8,7341,0
2014-09-02,8.37,8.392,8.01,8.04,2348,0
2014-09-03,9.8,13.8,9.652,11.22,227248,0
2014-09-04,12,12.8,10.52,11.2,79057,0
2014-09-05,12.8,12.8,11.1,11.6,33939,0
2014-09-08,12.2,12.2,11.4,11.6,17580,0
2014-09-09,11.45,11.602,10.6,10.6,12290,0
2014-09-10,10,10.568,9.8,10.2,12155,0
2014-09-11,9.42,9.998,8.626,9.398,14728,0
2014-09-12,9.362,9.38,9.1,9.122,5235,0
2014-09-15,8.42,9.2,8.42,8.7,6436,0
2014-09-16,9.2,10.4,8.1,8.4,6758,0
2014-09-17,8.6,9,8.4,8.6,3135,0
2014-09-18,9.558,9.596,8.558,8.574,6302,0
2014-09-19,8.4,9.4,8.4,9.4,28406,0
2014-09-22,9.2,9.4,9,9.398,14019,0
2014-09-23,9.956,9.982,9.212,9.5,3827,0
2014-09-24,9.46,9.8,9.202,9.598,3707,0
2014-09-25,9.42,9.9,9.4,9.87,6075,0
2014-09-26,9.598,10,9.134,9.16,10969,0
2014-09-29,9.42,9.78,9,9.122,3776,0
2014-09-30,9.1,9.6,9,9.18,3586,0
2014-10-01,9.2,9.4,9,9.19,4296,0
2014-10-02,9.1,9.4,8.9,9,3075,0
2014-10-03,9.15,9.2,8.46,8.76,2550,0
2014-10-06,8.4,9.19,8.2,8.2,7290,0
2014-10-07,8,8.4,8,8.2,2878,0
2014-10-08,8.6,9,8.2,8.81,3049,0
2014-10-09,8.552,9,8.3,8.314,2686,0
2014-10-10,8.3,8.4,8,8.3,2348,0
2014-10-13,8.2,8.4,6.6,8,6973,0
2014-10-14,7.8,8.18,7.2,7.404,5020,0
2014-10-15,7.998,8,7.4,7.636,2526,0
2014-10-16,7.606,8.388,7.2,8,4064,0
2014-10-17,7.81,8.394,7.42,7.42,1584,0
2014-10-20,8,8,7.46,7.52,1607,0
2014-10-21,8,8.2,7.52,7.7,3260,0
2014-10-22,8.34,9.8,7.7,9.4,14459,0
2014-10-23,9.98,10,8.406,9.2,8138,0
2014-10-24,9.2,9.2,8.408,8.798,5826,0
2014-10-27,8.49,9,8.3,8.364,6915,0
2014-10-28,8.6,9.4,8.6,9.2,3243,0
2014-10-29,8.8,10.2,8.8,9.8,17348,0
2014-10-30,10,10,9.7,9.8,7835,0
2014-10-31,10,10.2,9.6,10.1,9934,0
2014-11-03,10.1,10.19,9,10.174,8876,0
2014-11-04,9.4,10,9.4,9.4,3423,0
2014-11-05,9.8,9.98,9.04,9.068,11378,0
2014-11-06,9.004,9.698,8.412,8.414,7714,0
2014-11-07,8.5,9,8.016,8.7,4551,0
2014-11-10,9,9,8.2,8.5,6393,0
2014-11-11,8.2,8.38,7.422,7.6,18231,0
2014-11-12,7.602,8.4,7.43,7.6,9809,0
2014-11-13,8,8.4,7.62,8,17724,0
2014-11-14,7.64,8,7.64,8,22663,0
2014-11-17,8,8.6,7.798,7.83,10452,0
2014-11-18,7.43,7.98,7.43,7.624,7122,0
2014-11-19,7.6,8,7.6,7.694,5201,0
2014-11-20,7.8,7.994,7.6,7.98,3267,0
2014-11-21,7.642,8,7.628,7.8,4734,0
2014-11-24,7.6,7.8,7.6,7.738,2149,0
2014-11-25,7.8,7.8,7.432,7.6,13738,0
2014-11-26,7.6,7.998,7.432,7.516,5288,0
2014-11-28,7.4,7.8,7,7,7967,0
2014-12-01,7.2,7.6,7,7.008,3914,0
2014-12-02,7.2,7.4,7.16,7.16,4019,0
2014-12-03,7.596,7.8,7,7.7,27860,0
2014-12-04,7.6,8.134,7.5,7.6,18073,0
2014-12-05,7.2,7.8,7.2,7.768,7465,0
2014-12-08,7.8,8,7,7.29,9717,0
2014-12-09,6.788,7.07,6.63,6.98,17358,0
2014-12-10,7,7.098,6.7,6.7,5530,0
2014-12-11,6.8,7.6,6.6,6.6,24413,0
2014-12-12,7,7.59,6.66,6.866,4827,0
2014-12-15,6.7,7.59,6.7,7,4654,0
2014-12-16,7,7.534,6.614,7.534,10601,0
2014-12-17,6.8,7.2,6.8,7.192,6911,0
2014-12-18,6.8,7.2,6.8,7.2,15785,0
2014-12-19,6.83,7.4,6.8,6.802,14131,0
2014-12-22,7.1,7.3,6.7,6.9,14712,0
2014-12-23,6.8,6.996,5.2,5.398,90124,0
2014-12-24,5.4,5.8,5.4,5.56,16119,0
2014-12-26,5.6,5.87,5.4,5.85,20879,0
2014-12-29,5.85,6,5.6,5.65,17373,0
2014-12-30,5.6,7.6,5.6,6.8,122592,0
2014-12-31,6.3,6.78,5.666,5.7,39583,0
2015-01-02,6,6.306,5.8,6.16,8318,0
2015-01-05,6,6.134,5.84,6.06,7188,0
2015-01-06,6.9,6.9,5.844,6,24533,0
2015-01-07,5.65,6.2,5.65,6,5216,0
2015-01-08,6.55,6.55,5.6,6,9282,0
2015-01-09,5.996,6,5.56,5.938,7954,0
2015-01-12,6.8,6.8,5.874,6.2,34424,0
2015-01-13,6.2,6.3,5.7,5.7,13849,0
2015-01-14,5.8,6,5.2,5.52,36430,0
2015-01-15,5.66,5.66,5.224,5.4,9123,0
2015-01-16,5.5,5.898,5.4,5.46,8986,0
2015-01-20,5.2,5.6,5.2,5.496,9426,0
2015-01-21,5.56,5.56,5.2,5.5,1347,0
2015-01-22,5.58,5.58,3.8,4.622,35297,0
2015-01-23,4.802,5,4.62,4.68,14016,0
2015-01-26,5,5,4.602,5,19113,0
2015-01-27,4.634,5.2,4.6,4.802,12814,0
2015-01-28,6,6,3.6,3.71,104785,0
2015-01-29,3.98,4.39,3.8,4.21,69025,0
2015-01-30,4.21,4.279,3.8,3.93,27612,0
2015-02-02,3.83,4,3.57,3.8,24433,0
2015-02-03,4.15,4.15,3.55,3.64,11978,0
2015-02-04,3.5,3.5001,3.14,3.16,105960,0
2015-02-05,3.25,3.25,3.12,3.15,95156,0
2015-02-06,3.1,3.1993,3.1,3.16,26944,0
2015-02-09,3.25,3.25,3.12,3.12,52062,0
2015-02-10,3.19,3.19,3.08,3.11,77908,0
2015-02-11,3.16,3.35,3.07,3.23,144096,0
2015-02-12,3.25,3.25,3.11,3.19,42005,0
2015-02-13,3.21,3.26,3.12,3.24,39101,0
2015-02-17,3.24,3.39,3.2101,3.29,123645,0
2015-02-18,3.35,3.6,3.2501,3.55,178420,0
2015-02-19,3.5,3.55,3.2765,3.462,81428,0
2015-02-20,3.3162,3.79,3.3162,3.7,117832,0
2015-02-23,3.71,3.73,3.5301,3.61,48075,0
2015-02-24,3.95,4.16,3.31,3.31,749290,0
2015-02-25,3.32,3.45,3.32,3.33,87416,0
2015-02-26,3.35,3.41,3.24,3.29,67418,0
2015-02-27,3.2901,3.45,3.2825,3.38,62821,0
2015-03-02,3.44,3.56,3.44,3.54,83300,0
2015-03-03,3.51,3.66,3.47,3.59,46900,0
2015-03-04,3.54,3.63,3.49,3.49,45100,0
2015-03-05,3.43,3.57,3.43,3.53,25100,0
2015-03-06,3.58,3.59,3.45,3.5,21100,0
2015-03-09,3.49,3.6,3.48,3.51,17500,0
2015-03-10,3.55,3.61,3.46,3.57,47000,0
2015-03-11,3.53,3.63,3.47,3.6,41600,0
2015-03-12,3.55,3.61,3.5,3.6,33800,0
2015-03-13,3.62,3.95,3.59,3.81,112600,0
2015-03-16,3.9,4.19,3.9,4.05,177600,0
2015-03-17,3.98,4.14,3.72,3.76,80000,0
2015-03-18,3.8,3.8,3.65,3.69,29400,0
2015-03-19,3.72,3.87,3.71,3.82,30000,0
2015-03-20,3.83,3.94,3.7,3.7,58100,0
2015-03-23,3.76,3.8,3.67,3.69,22800,0
2015-03-24,3.66,3.8,3.6,3.64,24400,0
2015-03-25,3.75,3.75,3.52,3.53,20100,0
2015-03-26,3.55,3.57,3.51,3.55,4300,0
2015-03-27,3.57,3.57,3.54,3.56,1900,0
2015-03-30,3.57,3.59,3.53,3.55,3000,0
2015-03-31,3.55,3.66,3.52,3.5601,10789,0
2015-04-01,3.52,3.54,3.31,3.48,30000,0
2015-04-02,3.65,3.68,3.52,3.63,33600,0
2015-04-06,3.65,3.65,3.5,3.59,25200,0
2015-04-07,3.5,3.65,3.5,3.59,12882,0
2015-04-08,3.63,3.68,3.52,3.68,5000,0
2015-04-09,3.69,3.715,3.591,3.69,10016,0
2015-04-10,3.84,3.85,3.57,3.67,10200,0
2015-04-13,3.58,3.69,3.4,3.55,59400,0
2015-04-14,3.82,3.84,3.39,3.45,94200,0
2015-04-15,3.37,3.44,3.33,3.38,142006,0
2015-04-16,3.37,3.5,3.21,3.24,70625,0
2015-04-17,3.2,3.26,3.2,3.24,22000,0
2015-04-20,3.26,3.27,3.2,3.23,20006,0
2015-04-21,3.21,3.25,3.16,3.19,12496,0
2015-04-22,3.17,3.25,3.05,3.2,230154,0
2015-04-23,3.25,3.35,3.17,3.3,70100,0
2015-04-24,3.37,3.5699,3.3544,3.4,77546,0
2015-04-27,3.55,3.6,3.2,3.2,94000,0
2015-04-28,3.25,3.279,3.11,3.125,5336,0
2015-04-29,3.16,3.29,3.02,3.06,59900,0
2015-04-30,3.2,3.2,3.01,3.02,57100,0
2015-05-01,3.01,3.09,3.01,3.04,9100,0
2015-05-04,3.05,3.05,2.88,3,31600,0
2015-05-05,3,3.04,2.63,2.74,277300,0
2015-05-06,2.88,2.88,2.13,2.4,130274,0
2015-05-07,2.35,2.452,2.2,2.41,33893,0
2015-05-08,2.48,2.48,1.98,2.04,140800,0
2015-05-11,2.13,2.25,1.95,1.98,203300,0
2015-05-12,1.9725,2.04,1.8989,2,31971,0
2015-05-13,1.92,2.09,1.92,1.95,45984,0
2015-05-14,2.02,2.05,1.93,1.99,26900,0
2015-05-15,1.99,2.03,1.93,1.99,15350,0
2015-05-18,1.98,2.01,1.9,1.97,33189,0
2015-05-19,1.94,1.9949,1.92,1.93,9863,0
2015-05-20,1.9,2.38,1.84,2.15,228400,0
2015-05-21,2.2,2.24,2.05,2.09,40300,0
2015-05-22,2.09,2.09,1.92,1.93,43900,0
2015-05-26,1.94,3.52,1.91,3.25,2800017,0
2015-05-27,3.91,4.14,2.96,3.23,6366400,0
2015-05-28,3.19,3.6,2.89,3.05,932566,0
2015-05-29,3.21,3.21,2.77,2.89,307200,0
2015-06-01,2.78,2.84,2.69,2.82,265212,0
2015-06-02,3.13,3.2,2.7301,2.93,215606,0
2015-06-03,3.07,3.07,2.88,2.93,68300,0
2015-06-04,2.86,2.87,2.75,2.79,74800,0
2015-06-05,2.77,3.05,2.75,3.04,88000,0
2015-06-08,3.09,3.09,2.87,2.93,86300,0
2015-06-09,3.04,3.04,2.72,2.76,63522,0
2015-06-10,3.04,3.04,2.7,2.71,67209,0
2015-06-11,2.83,2.83,2.46,2.52,90161,0
2015-06-12,2.45,3.39,2.45,3.3,1060600,0
2015-06-15,3.3,3.3,2.73,2.92,210600,0
2015-06-16,2.9,3.09,2.8,2.88,84500,0
2015-06-17,2.91,2.95,2.82,2.83,54800,0
2015-06-18,2.81,2.89,2.67,2.74,84500,0
2015-06-19,2.81,2.81,2.65,2.65,46300,0
2015-06-22,2.74,2.74,2.63,2.73,28200,0
2015-06-23,2.7,2.88,2.6493,2.86,50762,0
2015-06-24,2.88,2.88,2.75,2.83,79600,0
2015-06-25,5.61,7.24,5.38,5.38,21853700,0
2015-06-26,5.7,6.03,5.07,5.31,4512100,0
2015-06-29,5.18,5.23,4.46,4.59,672400,0
2015-06-30,4.61,4.84,3.9501,4.34,415540,0
2015-07-01,4.24,4.5,3.88,3.94,431000,0
2015-07-02,3.92,4.19,3.87,3.9,312300,0
2015-07-06,3.89,4,3.53,3.7,243100,0
2015-07-07,3.67,3.75,3.43,3.74,211700,0
2015-07-08,3.74,3.74,3.5,3.53,140000,0
2015-07-09,3.5,3.97,3.5,3.61,212700,0
2015-07-10,3.71,3.99,3.57,3.78,127000,0
2015-07-13,3.66,4.23,3.66,4.11,267200,0
2015-07-14,4.09,4.1,3.76,3.78,130388,0
2015-07-15,3.86,4.03,3.72,3.77,132913,0
2015-07-16,3.73,4.01,3.64,3.89,116300,0
2015-07-17,4.01,4.02,3.66,3.69,106500,0
2015-07-20,3.74,3.75,3.38,3.41,163900,0
2015-07-21,3.44,4.7,3.44,4,1905100,0
2015-07-22,4.05,4.27,3.6,3.66,610700,0
2015-07-23,4.06,4.06,3.58,3.58,321300,0
2015-07-24,3.59,3.8,3.54,3.71,146600,0
2015-07-27,3.68,3.9,3.57,3.8,77000,0
2015-07-28,3.78,4.05,3.67,3.92,171200,0
2015-07-29,3.88,4.15,3.85,3.89,117700,0
2015-07-30,4.01,4.09,3.79,4.03,90600,0
2015-07-31,3.99,4.24,3.94,3.96,108700,0
2015-08-03,3.88,4.03,3.76,3.85,75259,0
2015-08-04,3.82,4.01,3.8,3.91,32200,0
2015-08-05,4,4,3.83,3.88,33800,0
2015-08-06,3.88,3.93,3.81,3.87,31526,0
2015-08-07,3.94,4.2,3.89,4.14,119700,0
2015-08-10,4.2,4.9,4.15,4.74,400500,0
2015-08-11,4.92,4.94,4.53,4.66,211458,0
2015-08-12,3.9,4.29,3.57,3.81,320100,0
2015-08-13,3.79,3.79,3.51,3.62,142300,0
2015-08-14,3.53,3.61,3.52,3.54,76000,0
2015-08-17,3.54,3.88,3.54,3.72,60200,0
2015-08-18,3.72,3.85,3.64,3.75,20600,0
2015-08-19,3.7,3.87,3.64,3.86,26000,0
2015-08-20,3.84,4.31,3.79,4.05,74900,0
2015-08-21,4.04,4.06,3.76,3.81,65500,0
2015-08-24,3.61,3.69,3.43,3.53,107345,0
2015-08-25,3.77,3.81,3.61,3.71,51200,0
2015-08-26,3.78,3.81,3.57,3.67,55100,0
2015-08-27,3.69,3.77,3.6,3.74,24900,0
2015-08-28,3.75,3.9,3.71,3.8,47700,0
2015-08-31,3.81,4.12,3.76,4.06,39800,0
2015-09-01,4.06,4.18,3.88,3.98,50900,0
2015-09-02,4.03,4.77,3.93,4.3,366100,0
2015-09-03,4.26,4.4,4.08,4.13,71100,0
2015-09-04,4.11,4.18,4.02,4.15,22700,0
2015-09-08,4.22,4.39,4.14,4.37,51400,0
2015-09-09,4.4,4.43,4.07,4.34,121500,0
2015-09-10,4.285,4.44,4.285,4.38,6449,0
2015-09-11,4.42,4.48,4.28,4.44,186400,0
2015-09-14,4.4,4.6,4.33,4.54,65900,0
2015-09-15,4.6,4.63,4.38,4.63,74400,0
2015-09-16,5.15,5.29,4.67,4.96,497500,0
2015-09-17,4.99,5.07,4.84,4.9,90611,0
2015-09-18,4.85,5.02,4.85,4.93,110900,0
2015-09-21,5.04,5.14,4.9,5.03,59200,0
2015-09-22,5.05,5.23,4.88,5,153200,0
2015-09-23,5.0349,5.0349,4.84,4.9689,49889,0
2015-09-24,4.92,4.93,4.83,4.87,30396,0
2015-09-25,4.88,4.89,4.25,4.46,108200,0
2015-09-28,4.45,4.45,4.1005,4.28,61381,0
2015-09-29,4.25,4.32,4.15,4.22,19800,0
2015-09-30,4.23,4.47,4.18,4.34,40100,0
2015-10-01,4.39,4.43,4.29,4.37,24700,0
2015-10-02,4.36,4.54,4.3,4.48,24900,0
2015-10-05,4.51,4.85,4.43,4.633,77986,0
2015-10-06,4.66,4.75,4.4,4.45,94000,0
2015-10-07,4.38,4.54,4.38,4.45,12807,0
2015-10-08,4.43,4.49,4.29,4.46,19100,0
2015-10-09,4.34,4.54,4.32,4.53,42900,0
2015-10-12,4.56,4.71,4.36,4.57,49206,0
2015-10-13,4.5,4.7,4.37,4.45,86900,0
2015-10-14,4.4,4.49,4.25,4.43,32600,0
2015-10-15,4.37,4.5,4.32,4.48,24100,0
2015-10-16,4.48,4.48,4.35,4.39,5600,0
2015-10-19,4.34,4.54,4.3,4.45,10316,0
2015-10-20,4.37,4.46,4.21,4.34,55700,0
2015-10-21,4.26,4.32,4.18,4.18,21700,0
2015-10-22,4.39,4.39,4.2,4.21,41200,0
2015-10-23,4.28,4.38,4.05,4.13,61300,0
2015-10-26,4.33,4.33,4,4.08,17500,0
2015-10-27,4.01,4.07,3.95,4.02,19300,0
2015-10-28,3.98,4.15,3.92,4.14,23800,0
2015-10-29,4.1,4.18,4.08,4.11,17400,0
2015-10-30,4,4.03,3.92,4.02,28600,0
2015-11-02,3.98,4.07,3.94,4.07,11627,0
2015-11-03,4.04,4.1,3.96,4.09,14700,0
2015-11-04,3.95,4.12,3.95,4.1,14280,0
2015-11-05,4.15,4.15,3.93,3.98,29300,0
2015-11-06,3.7,4,3.7,3.89,24700,0
2015-11-09,4,4,3.8,3.93,54236,0
2015-11-10,3.87,3.99,3.72,3.78,21900,0
2015-11-11,3.77,3.87,3.73,3.77,24400,0
2015-11-12,3.77,3.88,3.72,3.72,20500,0
2015-11-13,3.73,3.87,3.73,3.82,24700,0
2015-11-16,3.86,3.86,3.75,3.83,5400,0
2015-11-17,3.87,3.87,3.78,3.79,13600,0
2015-11-18,3.81,3.9,3.81,3.82,5200,0
2015-11-19,3.85,3.95,3.77,3.8,19000,0
2015-11-20,3.84,3.93,3.82,3.89,4000,0
2015-11-23,3.89,4.48,3.78,4.08,385600,0
2015-11-24,4.1,4.12,4,4.04,31100,0
2015-11-25,4.08,4.15,4.03,4.03,52700,0
2015-11-27,4.12,4.2,4.09,4.13,34700,0
2015-11-30,4.13,4.58,4.11,4.21,236700,0
2015-12-01,4.29,4.29,4.06,4.12,40136,0
2015-12-02,4.01,4.1275,4.01,4.01,37966,0
2015-12-03,4.04,4.18,3.89,3.97,28286,0
2015-12-04,3.97,4.2,3.97,4.06,17500,0
2015-12-07,4.08,4.39,4.01,4.06,62600,0
2015-12-08,4.05,4.17,4.05,4.06,8118,0
2015-12-09,4.07,4.07,3.96,4,17900,0
2015-12-10,4,4.08,3.96,3.98,28900,0
2015-12-11,4.01,4.04,3.77,3.86,31800,0
2015-12-14,3.86,3.88,3.57,3.68,42571,0
2015-12-15,3.68,3.9,3.66,3.69,19100,0
2015-12-16,3.7,3.77,3.67,3.74,16100,0
2015-12-17,3.73,3.74,3.66,3.68,16500,0
2015-12-18,3.68,3.79,3.68,3.73,22900,0
2015-12-21,3.71,3.84,3.68,3.84,17900,0
2015-12-22,3.72,3.85,3.71,3.7261,21196,0
2015-12-23,3.8,3.8,3.62,3.72,37000,0
2015-12-24,3.71,3.77,3.66,3.718,20283,0
2015-12-28,3.72,3.721,3.5801,3.59,36131,0
2015-12-29,3.59,3.646,3.51,3.58,28367,0
2015-12-30,3.53,3.58,3.484,3.5,68446,0
2015-12-31,3.51,3.6,3.38,3.49,118980,0
2016-01-04,3.45,3.49,3.3,3.32,21809,0
2016-01-05,3.331,3.44,3.33,3.38,10539,0
2016-01-06,3.69,3.9999,3.6,3.73,74947,0
2016-01-07,3.65,3.919,3.3,3.37,42448,0
2016-01-08,3.42,3.635,3.4001,3.61,37806,0
2016-01-11,3.537,3.54,3.41,3.51,33958,0
2016-01-12,3.45,3.687,3.45,3.51,9776,0
2016-01-13,3.52,3.54,3.28,3.425,17904,0
2016-01-14,3.48,3.51,3.39,3.45,12140,0
2016-01-15,3.36,3.4,3.33,3.38,14241,0
2016-01-19,3.41,3.42,3.28,3.32,8400,0
2016-01-20,3.3001,3.57,3.25,3.57,31053,0
2016-01-21,3.61,3.8199,3.4201,3.6,39202,0
2016-01-22,3.71,3.83,3.63,3.81,16746,0
2016-01-25,3.81,3.81,3.7,3.8,3664,0
2016-01-26,3.8,3.89,3.76,3.84,14738,0
2016-01-27,3.85,3.94,3.7215,3.75,12398,0
2016-01-28,3.75,3.7926,3.64,3.6901,17827,0
2016-01-29,3.85,3.88,3.791,3.791,3144,0
2016-02-01,3.7,3.9,3.4467,3.9,11005,0
2016-02-02,3.54,3.75,3.54,3.7,4496,0
2016-02-03,3.75,3.75,3.5,3.54,26188,0
2016-02-04,3.545,3.64,3.545,3.57,10391,0
2016-02-05,3.51,3.55,3.4,3.41,46117,0
2016-02-08,3.4002,3.5999,3.4002,3.47,20032,0
2016-02-09,3.57,3.7,3.52,3.59,9509,0
2016-02-10,3.52,3.63,3.51,3.5205,18175,0
2016-02-11,3.4215,3.45,3.32,3.42,23394,0
2016-02-12,3.4501,3.53,3.44,3.45,9591,0
2016-02-16,3.62,3.62,3.454,3.5,6937,0
2016-02-17,3.6,3.61,3.52,3.6,5028,0
2016-02-18,3.6,3.62,3.52,3.52,24448,0
2016-02-19,3.496,3.54,3.49,3.5,4907,0
2016-02-22,3.6,3.6,3.45,3.52,39103,0
2016-02-23,3.55,3.55,3.47,3.47,22600,0
2016-02-24,3.43,3.59,3.41,3.43,47635,0
2016-02-25,3.44,3.47,3.38,3.47,3700,0
2016-02-26,3.4587,3.51,3.38,3.44,6931,0
2016-02-29,3.424,3.4264,3.22,3.25,141492,0
2016-03-01,3.23,3.39,3.18,3.35,73935,0
2016-03-02,3.29,3.4251,3.29,3.36,37126,0
2016-03-03,3.36,3.45,3.3301,3.43,17780,0
2016-03-04,3.48,3.48,3.4,3.45,5945,0
2016-03-07,3.46,3.57,3.421,3.53,27010,0
2016-03-08,3.5,3.64,3.5,3.6,16671,0
2016-03-09,3.53,3.66,3.5,3.5,8363,0
2016-03-10,3.55,3.6253,3.53,3.54,5495,0
2016-03-11,3.5899,3.64,3.5739,3.63,4322,0
2016-03-14,3.6699,3.68,3.63,3.63,10934,0
2016-03-15,3.63,3.66,3.6,3.66,3817,0
2016-03-16,3.6345,3.6345,2.42,2.95,290266,0
2016-03-17,2.91,2.91,2.52,2.54,139189,0
2016-03-18,2.55,2.6799,2.53,2.53,31021,0
2016-03-21,2.55,2.79,2.5,2.5603,22307,0
2016-03-22,2.58,2.71,2.55,2.57,18554,0
2016-03-23,2.6501,2.7599,2.55,2.55,9332,0
2016-03-24,2.55,2.604,2.5,2.56,22259,0
2016-03-28,2.55,2.55,2.51,2.5299,16778,0
2016-03-29,2.5,2.59,2.42,2.59,15739,0
2016-03-30,2.59,2.59,2.47,2.58,2521,0
2016-03-31,2.5201,2.56,2.45,2.53,37974,0
2016-04-01,2.48,2.56,2.47,2.47,8606,0
2016-04-04,2.49,2.52,2.45,2.4699,3967,0
2016-04-05,2.4625,2.4899,2.45,2.45,7936,0
2016-04-06,2.475,2.4999,2.42,2.49,9169,0
2016-04-07,2.4839,2.4839,2.46,2.48,3437,0
2016-04-08,2.454,2.455,2.39,2.43,11365,0
2016-04-11,2.41,2.59,2.37,2.44,48082,0
2016-04-12,2.44,2.44,2.35,2.3985,12326,0
2016-04-13,2.39,2.475,2.39,2.42,2925,0
2016-04-14,2.4,2.45,2.4,2.45,401,0
2016-04-15,2.436,2.45,2.31,2.34,13318,0
2016-04-18,2.347,2.4,2.347,2.37,6308,0
2016-04-19,2.34,2.34,2.2,2.24,17565,0
2016-04-20,2.19,2.19,2.056,2.18,24340,0
2016-04-21,2.2,2.38,2.19,2.38,24454,0
2016-04-22,2.4059,2.43,2.31,2.37,22977,0
2016-04-25,2.406,2.406,2.35,2.35,3175,0
2016-04-26,2.3001,2.33,2.248,2.31,8917,0
2016-04-27,2.35,2.3792,2.32,2.36,4167,0
2016-04-28,2.38,2.41,2.31,2.41,22999,0
2016-04-29,2.34,2.37,2.21,2.29,10018,0
2016-05-02,2.2101,2.29,2.2101,2.25,2400,0
2016-05-03,2.24,2.25,1.95,1.95,102166,0
2016-05-04,2.1,2.24,1.99,2.0012,18505,0
2016-05-05,2.03,2.1145,1.92,2.06,10005,0
2016-05-06,2.06,2.06,1.96,2.05,4971,0
2016-05-09,2.1,2.1,2.051,2.09,1740,0
2016-05-10,2.11,2.11,2.0328,2.08,3478,0
2016-05-11,2.07,2.095,1.995,2.09,7690,0
2016-05-12,2.11,2.249,2.09,2.13,10894,0
2016-05-13,2.13,2.3066,2.08,2.1,8357,0
2016-05-16,2.21,2.21,2.13,2.13,6885,0
2016-05-17,2.19,2.19,2.13,2.13,1678,0
2016-05-18,2.12,2.305,2.1,2.1,4565,0
2016-05-19,2.1,2.117,1.97,2.1,9545,0
2016-05-20,2.1,2.3105,2.06,2.16,80384,0
2016-05-23,2.18,2.18,2.02,2.0699,4091,0
2016-05-24,2.07,2.15,1.955,2.15,13793,0
2016-05-25,2.1101,2.1888,2.11,2.14,8783,0
2016-05-26,2.14,2.26,2.1,2.22,11207,0
2016-05-27,2.23,2.24,2.1701,2.21,3725,0
2016-05-31,2.2048,2.24,2.17,2.239,2600,0
2016-06-01,2.2,2.293,2.15,2.18,7407,0
2016-06-02,2.17,2.24,2.1696,2.22,6090,0
2016-06-03,2.2,2.2,2.11,2.13,1483,0
2016-06-06,2.12,2.1717,2.08,2.1,13753,0
2016-06-07,2.13,2.24,2.12,2.23,27230,0
2016-06-08,2.25,2.69,2.1811,2.5872,89267,0
2016-06-09,2.62,2.62,2.266,2.6,41495,0
2016-06-10,2.62,2.62,2.5,2.61,8882,0
2016-06-13,2.53,2.64,2.4517,2.47,8095,0
2016-06-14,2.41,2.57,2.25,2.57,6385,0
2016-06-15,2.54,2.61,2.54,2.61,5118,0
2016-06-16,2.54,2.65,2.5,2.58,5322,0
2016-06-17,2.6,2.6,2.51,2.5101,2362,0
2016-06-20,2.59,2.8866,2.48,2.5,12064,0
2016-06-21,2.5263,2.58,2.49,2.57,14008,0
2016-06-22,2.599,2.63,2.5001,2.63,29467,0
2016-06-23,2.56,2.5999,2.5511,2.57,3728,0
2016-06-24,2.51,2.56,2.49,2.52,6107,0
2016-06-27,2.49,2.64,2.49,2.63,8464,0
2016-06-28,2.61,3.3049,2.61,3.14,130387,0
2016-06-29,3.14,3.2565,2.9049,2.98,23644,0
2016-06-30,2.96,2.98,2.67,2.98,10998,0
2016-07-01,2.84,3.12,2.82,3.12,8789,0
2016-07-05,3.24,3.25,3.11,3.13,7900,0
2016-07-06,3.1899,3.1899,3.01,3.11,8147,0
2016-07-07,3.06,3.1635,2.94,3.03,6201,0
2016-07-08,3.06,3.0861,2.94,3.02,10500,0
2016-07-11,2.99,3.05,2.95,2.95,3470,0
2016-07-12,2.9401,2.9401,2.65,2.65,25920,0
2016-07-13,2.62,2.639,2.45,2.474,22944,0
2016-07-14,2.4704,2.58,2.42,2.47,14403,0
2016-07-15,2.42,2.55,2.41,2.55,13182,0
2016-07-18,2.5,2.669,2.5,2.59,9047,0
2016-07-19,2.61,2.63,2.52,2.61,3658,0
2016-07-20,2.61,2.61,2.46,2.57,6172,0
2016-07-21,2.53,2.53,2.37,2.405,34394,0
2016-07-22,2.43,2.5,2.43,2.4732,523,0
2016-07-25,2.52,2.52,2.27,2.3401,19015,0
2016-07-26,2.41,2.45,2.31,2.38,5753,0
2016-07-27,2.4068,2.49,2.3501,2.49,1975,0
2016-07-28,2.4,2.52,2.4,2.52,4091,0
2016-07-29,2.45,2.471,2.41,2.47,6138,0
2016-08-01,2.4,2.5,2.4,2.4799,5397,0
2016-08-02,2.425,2.46,2.2,2.402,58950,0
2016-08-03,2.3877,2.4,2.3748,2.3748,504,0
2016-08-04,2.37,2.37,2.32,2.34,1563,0
2016-08-05,2.262,2.44,2.262,2.38,19919,0
2016-08-08,2.3005,2.68,2.3005,2.51,67360,0
2016-08-09,2.56,2.64,2.46,2.49,34763,0
2016-08-10,2.5532,2.5532,2.3401,2.4,14447,0
2016-08-11,2.48,2.48,2.3801,2.41,3432,0
2016-08-12,2.5244,2.6,2.4101,2.599,5064,0
2016-08-15,2.54,2.6384,2.32,2.32,12813,0
2016-08-16,2.33,2.35,2.06,2.14,75428,0
2016-08-17,2.2395,2.2395,2.1301,2.19,2815,0
2016-08-18,2.1867,2.2987,2.14,2.14,15415,0
2016-08-19,2.3199,2.3199,2.1301,2.176,6182,0
2016-08-22,2.128,2.17,2.0589,2.07,50185,0
2016-08-23,2.0956,2.2415,2.05,2.119,5364,0
2016-08-24,2.06,2.238,2.06,2.1,8277,0
2016-08-25,2.1886,2.1886,1.99,2.0927,71283,0
2016-08-26,2.03,2.089,1.79,1.92,71144,0
2016-08-29,1.94,1.9916,1.9,1.9,8244,0
2016-08-30,1.96,1.98,1.85,1.909,37750,0
2016-08-31,1.979,1.979,1.83,1.964,9098,0
2016-09-01,1.91,1.99,1.84,1.99,27616,0
2016-09-02,1.989,1.989,1.85,1.86,49011,0
2016-09-06,1.89,1.895,1.6701,1.68,92464,0
2016-09-07,1.7601,1.79,1.6337,1.7399,44235,0
2016-09-08,1.7,1.79,1.7,1.76,30368,0
2016-09-09,1.79,1.8381,1.7479,1.78,8050,0
2016-09-12,1.8101,1.87,1.637,1.7,52826,0
2016-09-13,1.69,1.858,1.64,1.68,19217,0
2016-09-14,1.75,1.75,1.64,1.69,22371,0
2016-09-15,1.7,1.71,1.62,1.6523,12257,0
2016-09-16,1.64,1.68,1.6,1.63,18195,0
2016-09-19,1.65,1.69,1.65,1.67,4087,0
2016-09-20,1.714,1.72,1.65,1.7,11892,0
2016-09-21,1.7,1.7217,1.67,1.6701,9100,0
2016-09-22,1.653,1.7,1.55,1.69,144315,0
2016-09-23,1.62,1.75,1.6,1.6996,68494,0
2016-09-26,1.73,1.7632,1.65,1.68,34269,0
2016-09-27,1.68,1.7,1.63,1.69,81971,0
2016-09-28,1.7,1.72,1.67,1.72,56737,0
2016-09-29,1.65,1.68,1.62,1.62,15170,0
2016-09-30,1.69,1.75,1.58,1.62,58741,0
2016-10-03,1.68,1.68,1.59,1.68,11608,0
2016-10-04,1.66,1.66,1.56,1.58,7838,0
2016-10-05,1.57,1.64,1.55,1.63,5234,0
2016-10-06,1.58,1.6199,1.58,1.5999,2412,0
2016-10-07,1.58,1.6001,1.549,1.59,8035,0
2016-10-10,1.62,1.64,1.6,1.63,5004,0
2016-10-11,1.5746,1.5746,1.5746,1.5746,546,0
2016-10-12,1.65,1.68,1.59,1.59,11918,0
2016-10-13,1.654,1.706,1.63,1.64,6070,0
2016-10-14,1.61,1.686,1.59,1.591,3457,0
2016-10-17,1.59,1.59,1.5202,1.5301,13453,0
2016-10-18,1.5499,1.5732,1.53,1.53,3130,0
2016-10-19,1.55,1.564,1.4801,1.53,3812,0
2016-10-20,1.623,1.623,1.52,1.56,8732,0
2016-10-21,1.52,1.62,1.5,1.56,21695,0
2016-10-24,1.5533,1.6,1.47,1.6,11718,0
2016-10-25,1.55,1.5523,1.48,1.5,54749,0
2016-10-26,1.5,1.57,1.5,1.56,77165,0
2016-10-27,1.5901,1.68,1.541,1.68,5597,0
2016-10-28,1.64,1.679,1.55,1.57,5596,0
2016-10-31,1.56,1.71,1.5,1.56,162331,0
2016-11-01,1.59,1.64,1.49,1.49,13901,0
2016-11-02,1.51,1.599,1.48,1.5201,29831,0
2016-11-03,1.6,1.6,1.4501,1.47,10919,0
2016-11-04,1.47,1.5764,1.47,1.49,16675,0
2016-11-07,1.5,1.53,1.4723,1.4899,6994,0
2016-11-08,1.5,1.55,1.5,1.53,19620,0
2016-11-09,1.52,1.56,1.5101,1.55,12792,0
2016-11-10,1.53,1.6166,1.53,1.55,37889,0
2016-11-11,1.55,1.6199,1.53,1.53,10629,0
2016-11-14,1.5566,1.64,1.53,1.56,81631,0
2016-11-15,1.59,1.7102,1.5246,1.67,287071,0
2016-11-16,1.7,1.75,1.5501,1.66,178732,0
2016-11-17,1.6249,1.7054,1.62,1.6501,82855,0
2016-11-18,1.6656,1.69,1.5901,1.69,25217,0
2016-11-21,1.693,1.7,1.556,1.56,59254,0
2016-11-22,1.56,1.68,1.53,1.62,118718,0
2016-11-23,1.62,1.62,1.54,1.58,36352,0
2016-11-25,1.57,1.64,1.56,1.5826,2051,0
2016-11-28,1.61,1.66,1.55,1.6001,45026,0
2016-11-29,1.6214,1.96,1.56,1.6017,362118,0
2016-11-30,1.69,1.69,1.5826,1.6,52537,0
2016-12-01,1.59,1.65,1.5703,1.59,12384,0
2016-12-02,1.6,1.63,1.5716,1.6,6410,0
2016-12-05,1.614,1.63,1.54,1.62,49307,0
2016-12-06,1.58,1.766,1.58,1.73,68638,0
2016-12-07,1.72,1.7729,1.58,1.6014,72849,0
2016-12-08,1.6,1.63,1.6,1.6,16482,0
2016-12-09,1.6476,1.6773,1.6,1.61,12193,0
2016-12-12,1.6128,1.62,1.585,1.62,28729,0
2016-12-13,1.6,1.61,1.5568,1.6,8625,0
2016-12-14,1.59,1.6,1.55,1.55,12167,0
2016-12-15,1.58,1.6,1.56,1.59,9365,0
2016-12-16,1.58,1.65,1.58,1.6,8131,0
2016-12-19,1.6,1.6365,1.56,1.6,14512,0
2016-12-20,1.6,1.67,1.58,1.59,33003,0
2016-12-21,1.6002,1.62,1.56,1.59,27266,0
2016-12-22,1.59,1.62,1.56,1.56,20206,0
2016-12-23,1.5844,1.679,1.56,1.6,56767,0
2016-12-27,1.63,1.6508,1.55,1.57,27308,0
2016-12-28,1.57,1.591,1.5232,1.53,31419,0
2016-12-29,1.52,1.5597,1.22,1.37,165795,0
2016-12-30,1.38,1.4222,1.35,1.42,61309,0
2017-01-03,1.3876,1.57,1.3876,1.45,36188,0
2017-01-04,1.44,1.65,1.42,1.55,84598,0
2017-01-05,1.57,1.57,1.4,1.46,10396,0
2017-01-06,1.4347,1.485,1.43,1.485,6561,0
2017-01-09,1.51,1.53,1.4,1.45,12739,0
2017-01-10,1.48,1.6,1.45,1.5322,57424,0
2017-01-11,1.549,1.6467,1.5001,1.6301,101435,0
2017-01-12,1.57,1.61,1.5,1.5974,27721,0
2017-01-13,1.56,1.58,1.536,1.55,9274,0
2017-01-17,1.56,1.614,1.55,1.55,27581,0
2017-01-18,1.54,1.5652,1.52,1.55,38110,0
2017-01-19,1.52,1.59,1.5129,1.52,12929,0
2017-01-20,1.5613,1.5613,1.5,1.53,10930,0
2017-01-23,1.53,1.5602,1.5099,1.5374,18744,0
2017-01-24,1.51,1.64,1.51,1.6367,31637,0
2017-01-25,1.64,1.8,1.6001,1.74,134866,0
2017-01-26,1.7166,1.7166,1.64,1.66,12810,0
2017-01-27,1.67,1.77,1.67,1.6999,18343,0
2017-01-30,1.68,1.765,1.68,1.69,8998,0
2017-01-31,1.75,1.75,1.68,1.72,6292,0
2017-02-01,1.74,1.75,1.71,1.73,9556,0
2017-02-02,1.75,1.7664,1.64,1.73,15784,0
2017-02-03,1.76,1.99,1.71,1.83,232600,0
2017-02-06,1.82,2.05,1.82,1.88,146443,0
2017-02-07,1.9,1.9,1.75,1.75,54542,0
2017-02-08,1.77,1.89,1.77,1.8399,45847,0
2017-02-09,1.92,1.92,1.8,1.87,6196,0
2017-02-10,1.83,1.8472,1.79,1.79,9505,0
2017-02-13,1.77,1.89,1.77,1.81,11919,0
2017-02-14,1.7827,1.99,1.7827,1.9101,201375,0
2017-02-15,1.92,2,1.8328,1.9394,58024,0
2017-02-16,1.9,1.95,1.7902,1.86,16576,0
2017-02-17,1.87,2.05,1.87,2,127869,0
2017-02-21,2.06,2.06,1.91,1.96,45394,0
2017-02-22,1.96,1.96,1.71,1.77,39336,0
2017-02-23,1.75,1.7624,1.55,1.62,139935,0
2017-02-24,1.69,1.7,1.6,1.65,29051,0
2017-02-27,1.67,1.74,1.61,1.7,36285,0
2017-02-28,1.6938,1.74,1.58,1.7,88601,0
2017-03-01,1.7,1.72,1.62,1.63,15466,0
2017-03-02,1.67,1.6999,1.64,1.67,18342,0
2017-03-03,1.7228,1.7228,1.65,1.67,19969,0
2017-03-06,1.68,1.72,1.62,1.67,20607,0
2017-03-07,1.75,1.8,1.66,1.66,27628,0
2017-03-08,1.71,1.75,1.62,1.6799,20462,0
2017-03-09,1.6235,1.7295,1.62,1.69,14630,0
2017-03-10,1.73,1.73,1.63,1.63,5805,0
2017-03-13,1.69,1.72,1.61,1.63,19320,0
2017-03-14,1.6006,1.689,1.6,1.62,22899,0
2017-03-15,1.65,1.66,1.57,1.57,22204,0
2017-03-16,1.618,1.6515,1.53,1.57,62615,0
2017-03-17,1.53,1.6387,1.35,1.6,53778,0
2017-03-20,1.59,1.6,1.51,1.599,8292,0
2017-03-21,1.5114,1.5515,1.46,1.4607,25749,0
2017-03-22,1.48,1.67,1.457,1.55,79498,0
2017-03-23,1.53,1.562,1.51,1.54,19509,0
2017-03-24,1.55,1.55,1.49,1.52,11915,0
2017-03-27,1.5982,1.6399,1.5,1.56,15517,0
2017-03-28,1.56,1.639,1.54,1.62,28108,0
2017-03-29,1.6155,1.64,1.54,1.6152,12776,0
2017-03-30,1.6,1.6,1.57,1.59,2982,0
2017-03-31,1.58,1.65,1.58,1.6,5744,0
2017-04-03,1.59,1.6,1.56,1.575,9702,0
2017-04-04,1.55,1.63,1.52,1.59,35415,0
2017-04-05,1.6268,1.6268,1.54,1.5599,5709,0
2017-04-06,1.54,1.58,1.52,1.58,2707,0
2017-04-07,1.5214,1.66,1.52,1.6209,54123,0
2017-04-10,1.59,1.65,1.56,1.57,6838,0
2017-04-11,1.55,1.6018,1.5,1.5,22549,0
2017-04-12,1.5,1.53,1.42,1.53,67826,0
2017-04-13,1.491,1.63,1.49,1.56,38406,0
2017-04-17,2.05,4.88,2.03,4.8,38601030,0
2017-04-18,4.02,4.8,3.3,3.49,7359475,0
2017-04-19,3.27,5.55,3.26,5.1,18517540,0
2017-04-20,4.63,5.2,4.1,4.27,5521351,0
2017-04-21,4.25,4.4101,3.83,4,2626754,0
2017-04-24,3.89,4.47,3.82,3.94,3603408,0
2017-04-25,3.94,3.95,3.65,3.75,1085412,0
2017-04-26,3.75,3.7799,3.45,3.68,763884,0
2017-04-27,3.33,3.74,3.33,3.6101,808523,0
2017-04-28,3.5,3.77,3.4,3.53,606200,0
2017-05-01,3.74,3.7436,3.42,3.6,202046,0
2017-05-02,3.56,3.6,3.25,3.33,225911,0
2017-05-03,3.31,3.36,2.85,3.07,490979,0
2017-05-04,3.09,3.17,2.87,3.03,142975,0
2017-05-05,3.01,3.16,2.9501,3.09,101823,0
2017-05-08,2.85,3.036,2.79,2.87,170834,0
2017-05-09,2.8,3.1489,2.8,3.01,226581,0
2017-05-10,3,3.43,2.8892,3.36,766345,0
2017-05-11,3.08,3.35,3.08,3.16,247073,0
2017-05-12,3.19,3.6,3.19,3.47,532083,0
2017-05-15,3.44,3.62,3.3,3.39,131290,0
2017-05-16,3.32,3.4603,3.23,3.42,72775,0
2017-05-17,3.37,3.64,3.29,3.52,154004,0
2017-05-18,3.39,3.6147,3.272,3.35,116831,0
2017-05-19,3.3,3.53,3.29,3.43,129028,0
2017-05-22,3.41,3.6,3.3884,3.55,52399,0
2017-05-23,3.53,4.36,3.4101,4.1399,748843,0
2017-05-24,4.07,4.11,3.72,3.75,445853,0
2017-05-25,3.57,3.9,3.401,3.87,171994,0
2017-05-26,3.83,3.87,3.611,3.72,62127,0
2017-05-30,3.7,3.7712,3.5901,3.66,34740,0
2017-05-31,3.67,4.24,3.67,4.12,403746,0
2017-06-01,3.95,4.36,3.9,4.04,281896,0
2017-06-02,3.95,4.2,3.94,3.95,69391,0
2017-06-05,3.93,3.956,3.51,3.82,225942,0
2017-06-06,3.82,3.85,3.6613,3.8,28715,0
2017-06-07,3.85,3.85,3.58,3.63,52189,0
2017-06-08,3.65,3.7881,3.55,3.57,93287,0
2017-06-09,3.56,3.79,3.49,3.51,65306,0
2017-06-12,3.47,3.6064,3.4,3.4,111932,0
2017-06-13,3.41,3.58,3.35,3.3739,38012,0
2017-06-14,3.35,3.431,3.27,3.39,20189,0
2017-06-15,3.3451,3.39,3.26,3.33,39000,0
2017-06-16,3.26,3.38,3.25,3.27,34813,0
2017-06-19,3.38,3.38,3.29,3.32,28832,0
2017-06-20,3.296,3.49,3.261,3.36,39599,0
2017-06-21,3.32,3.37,3.276,3.33,36509,0
2017-06-22,3.31,3.4,3.27,3.359,15654,0
2017-06-23,3.32,3.4,3.27,3.38,32931,0
2017-06-26,3.38,3.49,3.3,3.33,45768,0
2017-06-27,3.3304,3.43,3.31,3.33,50143,0
2017-06-28,3.3,3.458,3.27,3.29,39341,0
2017-06-29,3.25,3.3,2.95,3,135056,0
2017-06-30,2.9832,3.21,2.95,2.95,90241,0
2017-07-03,2.95,2.995,2.8,2.84,42625,0
2017-07-05,2.9,2.92,2.758,2.81,49940,0
2017-07-06,2.81,3.01,2.75,2.83,62110,0
2017-07-07,2.88,2.9,2.809,2.81,14860,0
2017-07-10,2.79,2.8763,2.5,2.53,48212,0
2017-07-11,2.6,2.75,2.55,2.7,31693,0
2017-07-12,2.69,2.9,2.6886,2.71,29330,0
2017-07-13,2.69,2.78,2.63,2.7,11305,0
2017-07-14,2.6872,2.802,2.66,2.73,13755,0
2017-07-17,2.7,2.85,2.64,2.7,30252,0
2017-07-18,2.78,2.859,2.78,2.8179,10948,0
2017-07-19,2.82,2.83,2.75,2.76,10311,0
2017-07-20,2.73,2.827,2.73,2.78,13456,0
2017-07-21,2.75,2.81,2.51,2.63,85497,0
2017-07-24,2.59,2.78,2.59,2.68,28212,0
2017-07-25,2.68,2.73,2.64,2.65,16043,0
2017-07-26,2.661,2.8,2.65,2.74,10169,0
2017-07-27,2.78,2.81,2.58,2.63,22759,0
2017-07-28,2.73,2.73,2.5,2.55,20593,0
2017-07-31,2.5,2.8049,2.5,2.62,42241,0
2017-08-01,2.62,2.76,2.55,2.55,31687,0
2017-08-02,2.55,2.58,2.347,2.41,26936,0
2017-08-03,2.4226,2.49,2.3957,2.48,35013,0
2017-08-04,2.45,2.48,2.32,2.46,19528,0
2017-08-07,2.5,2.74,2.4799,2.52,37987,0
2017-08-08,2.55,2.64,2.52,2.6,11248,0
2017-08-09,2.63,3.5819,2.6,2.99,1525078,0
2017-08-10,2.77,3.1,2.75,2.99,275243,0
2017-08-11,2.95,2.95,2.65,2.83,130253,0
2017-08-14,2.7,2.83,2.68,2.7,70939,0
2017-08-15,2.65,2.9,2.65,2.73,41805,0
2017-08-16,2.7,2.86,2.7,2.79,15748,0
2017-08-17,2.8,2.85,2.66,2.72,19750,0
2017-08-18,2.7,2.76,2.65,2.73,30433,0
2017-08-21,2.66,2.73,2.66,2.67,15642,0
2017-08-22,2.7,2.79,2.65,2.75,75032,0
2017-08-23,2.73,2.77,2.654,2.7399,16423,0
2017-08-24,2.7,2.76,2.65,2.74,21884,0
2017-08-25,2.7,2.76,2.6,2.73,53557,0
2017-08-28,2.68,2.77,2.6,2.61,36323,0
2017-08-29,2.6715,2.74,2.64,2.71,27471,0
2017-08-30,2.67,2.84,2.67,2.8079,37974,0
2017-08-31,2.75,2.8,2.7,2.7,11411,0
2017-09-01,2.73,2.795,2.65,2.65,18814,0
2017-09-05,2.95,3,2.811,2.85,93649,0
2017-09-06,2.95,3,2.845,2.86,23452,0
2017-09-07,2.92,2.92,2.8,2.88,26027,0
2017-09-08,2.98,3,2.7701,3,21430,0
2017-09-11,2.88,3.05,2.81,2.97,52736,0
2017-09-12,2.94,3.07,2.94,3.05,13185,0
2017-09-13,3.07,3.13,2.902,3.08,63150,0
2017-09-14,3.13,3.13,2.96,3.05,16135,0
2017-09-15,3.036,3.11,2.9,2.9,10987,0
2017-09-18,2.9,3.05,2.9,3.04,30024,0
2017-09-19,3,3.0999,2.9807,3.04,40121,0
2017-09-20,3.05,3.3,3.05,3.25,49948,0
2017-09-21,3.28,3.3,3.18,3.23,39332,0
2017-09-22,3.2,3.28,3.181,3.28,22727,0
2017-09-25,3.28,3.6941,3.2,3.46,212672,0
2017-09-26,3.49,3.5724,3.291,3.44,48036,0
2017-09-27,3.4,3.49,3.25,3.41,39014,0
2017-09-28,3.35,3.43,3.22,3.22,23636,0
2017-09-29,3.24,3.525,3.21,3.41,50785,0
2017-10-02,3.5,3.53,3.42,3.48,35905,0
2017-10-03,3.54,3.54,3.35,3.35,22036,0
2017-10-04,3.33,3.48,3.33,3.39,14135,0
2017-10-05,3.36,3.48,3.36,3.37,10065,0
2017-10-06,3.37,3.49,3.341,3.49,19685,0
2017-10-09,3.48,3.49,3.4284,3.46,14708,0
2017-10-10,3.47,3.65,3.46,3.52,54943,0
2017-10-11,3.44,3.5596,3.44,3.485,34112,0
2017-10-12,3.45,3.507,3.31,3.31,29853,0
2017-10-13,3.3429,3.35,3.12,3.19,35297,0
2017-10-16,3.16,3.38,3.16,3.17,13113,0
2017-10-17,3.23,3.26,3.15,3.19,8464,0
2017-10-18,3.34,3.34,3.2101,3.27,1229,0
2017-10-19,3.26,3.3327,3.16,3.19,14708,0
2017-10-20,3.1764,3.2164,3.07,3.1035,41453,0
2017-10-23,3.1466,3.25,3.1093,3.13,4837,0
2017-10-24,3.1861,3.23,3.07,3.07,20300,0
2017-10-25,3.05,3.6,3,3.22,203786,0
2017-10-26,3.163,3.31,3.1273,3.18,29173,0
2017-10-27,3.13,3.15,2.91,2.95,65896,0
2017-10-30,3.1429,3.18,2.8501,3.15,14768,0
2017-10-31,3.22,3.22,2.9188,2.98,22469,0
2017-11-01,3,3,2.9,2.95,18004,0
2017-11-02,2.95,2.95,2.908,2.92,7602,0
2017-11-03,2.99,3,2.84,2.84,15466,0
2017-11-06,2.825,2.87,2.7,2.75,38293,0
2017-11-07,2.73,2.9347,2.7,2.71,29537,0
2017-11-08,2.768,2.89,2.74,2.7601,19942,0
2017-11-09,2.73,2.8655,2.69,2.74,18086,0
2017-11-10,2.7135,2.8457,2.65,2.73,13293,0
