Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,33,33.2,32.4,33.2,17601,0
2005-02-28,32.4,33.8,32.2,33.8,16835,0
2005-03-01,32.2,35.6,32.2,35.2,40739,0
2005-03-02,34.4,37.4,34,35.2,46341,0
2005-03-03,35,37.8,35,37.8,36361,0
2005-03-04,37.4,37.6,36,36.8,10934,0
2005-03-07,35.8,37.4,35.4,35.8,9542,0
2005-03-08,35.4,36,34,34.4,15693,0
2005-03-09,34.4,36.6,34,35.4,16146,0
2005-03-10,35,36.2,34,34.4,14577,0
2005-03-11,34.2,35,34,34.4,15175,0
2005-03-14,34.2,34.8,33.2,33.8,29093,0
2005-03-15,34.4,34.4,32.6,33.2,11172,0
2005-03-16,33.6,33.6,32.6,32.8,10495,0
2005-03-17,33,34.2,32.8,33.6,8958,0
2005-03-18,33.8,34,32.4,32.6,24367,0
2005-03-21,33.6,33.6,32.6,33,5721,0
2005-03-22,32.8,33.2,31.4,32,19500,0
2005-03-23,32,32,30,30,19655,0
2005-03-24,31.6,32.2,30.6,31,9855,0
2005-03-28,31.2,32,29.8,30.8,17828,0
2005-03-29,30.8,31.2,29.8,29.8,14597,0
2005-03-30,30,31.2,30,31,8464,0
2005-03-31,31.2,31.4,30,31,12241,0
2005-04-01,30.6,31.8,29,29,24436,0
2005-04-04,29,30,28.8,29,10376,0
2005-04-05,28.8,30,28.8,29.8,11853,0
2005-04-06,30,30.6,28.6,28.8,11366,0
2005-04-07,29.2,29.4,28.4,29.4,4869,0
2005-04-08,29.2,29.4,26.6,26.8,26434,0
2005-04-11,26.8,27.4,25,25.2,28696,0
2005-04-12,25.4,25.6,23,23.8,58172,0
2005-04-13,24.4,25,23.8,24.6,26306,0
2005-04-14,24.8,25,23.8,24.4,16063,0
2005-04-15,24.4,24.4,23.6,23.8,14879,0
2005-04-18,24,25,23.8,24.6,9823,0
2005-04-19,26.4,29,24.6,28.2,37511,0
2005-04-20,28.6,29,25.4,25.4,17041,0
2005-04-21,26,26.8,25,26.4,10547,0
2005-04-22,26.8,26.8,24.2,24.4,17806,0
2005-04-25,24.4,26.8,24,25.4,14480,0
2005-04-26,25.2,25.8,23.8,23.8,15266,0
2005-04-27,23.8,24.2,23.2,23.8,15197,0
2005-04-28,23.2,23.8,23,23,17309,0
2005-04-29,23.2,25,22.2,22.6,29890,0
2005-05-02,22.8,23.4,22.6,23.4,11804,0
2005-05-03,23.8,24.8,23.4,24,8441,0
2005-05-04,24.2,25.4,23.6,24.8,17471,0
2005-05-05,24.8,26,24.2,25.4,8439,0
2005-05-06,25.8,26.6,24.4,24.4,6939,0
2005-05-09,24.6,26.6,24.4,26.4,9437,0
2005-05-10,25.8,27,25.4,26.2,19374,0
2005-05-11,26,26,24.4,24.6,10611,0
2005-05-12,24.6,25.6,23.2,23.2,13232,0
2005-05-13,23.6,23.6,22.2,22.4,27362,0
2005-05-16,22,23,21.6,22,15510,0
2005-05-17,21.8,22.4,20.6,21.6,38586,0
2005-05-18,21.6,22,20.8,21.2,28436,0
2005-05-19,20.4,21.2,20.4,20.8,25735,0
2005-05-20,21.4,21.4,20.6,21,21719,0
2005-05-23,21.6,21.6,19.8,19.8,52826,0
2005-05-24,20,20.2,19.4,19.8,96981,0
2005-05-25,20.4,21,19.8,19.8,123931,0
2005-05-26,20.4,20.4,19.4,20,66188,0
2005-05-27,20,20.2,18.6,19.8,59690,0
2005-05-31,20.4,20.4,19.6,20,23372,0
2005-06-01,20,20,19,19.2,48181,0
2005-06-02,19.2,21,18.4,20.4,192482,0
2005-06-03,21,21.4,19.6,19.8,57166,0
2005-06-06,20.2,20.4,19.4,19.6,22999,0
2005-06-07,19.2,20,18.6,19,26439,0
2005-06-08,19,19.2,18.4,18.4,29645,0
2005-06-09,18.2,19.8,17.8,19.8,38938,0
2005-06-10,19.8,21.2,19.6,20.2,40099,0
2005-06-13,20.4,20.6,19,19.4,28862,0
2005-06-14,19.8,23.8,19.8,23.6,131274,0
2005-06-15,23,23,21.2,21.8,106049,0
2005-06-16,22.2,22.4,21.6,22.4,31843,0
2005-06-17,22.8,25.8,22.4,25.6,98385,0
2005-06-20,25.4,27.8,25,27.2,103802,0
2005-06-21,27,28,25.8,26.2,52558,0
2005-06-22,26.4,27.6,24.6,27,58032,0
2005-06-23,27.8,28,25.8,25.8,37960,0
2005-06-24,25.6,26.4,24.2,25.8,212254,0
2005-06-27,24.4,27.4,24.2,25,41850,0
2005-06-28,25.6,26.8,24.6,26.6,30918,0
2005-06-29,26.6,26.6,25.2,26.6,25511,0
2005-06-30,27,27.8,25.2,25.4,34938,0
2005-07-01,26.4,27.2,25,25.8,11345,0
2005-07-05,26.4,27.4,26,27.2,20925,0
2005-07-06,31,31.8,29,31.6,161721,0
2005-07-07,30,32.4,28.4,31.4,58158,0
2005-07-08,30.4,32.8,30.4,32.6,44395,0
2005-07-11,31.8,32.8,30.4,30.4,30881,0
2005-07-12,30.4,32.8,30,31.4,29731,0
2005-07-13,32.6,35.2,32,35.2,85163,0
2005-07-14,35.6,38.4,34.8,36.8,105470,0
2005-07-15,38,38,36.4,37.6,62811,0
2005-07-18,38,38,36,36.8,42099,0
2005-07-19,36.8,37.8,36,36.2,33817,0
2005-07-20,36.6,36.6,34.8,34.8,42470,0
2005-07-21,35.2,35.8,33.2,33.6,39605,0
2005-07-22,33.8,35,33.6,34.4,12869,0
2005-07-25,35.6,37.6,35,37.4,72439,0
2005-07-26,37.6,37.6,36,36.6,35799,0
2005-07-27,37.6,37.6,36.2,36.8,23145,0
2005-07-28,36.8,37.6,36.2,36.6,42762,0
2005-07-29,36.6,37.2,36.2,36.4,17229,0
2005-08-01,37,39.2,36.4,38.8,53557,0
2005-08-02,39.4,44,39.2,44,121495,0
2005-08-03,44.6,54.6,43,54,229128,0
2005-08-04,54,54,45.6,51.2,126589,0
2005-08-05,50.6,55.6,50,53.2,75948,0
2005-08-08,57,70.2,56.2,67.8,397733,0
2005-08-09,66.8,66.8,56.2,61.8,256017,0
2005-08-10,59.2,61.8,53,61.6,208078,0
2005-08-11,61,64.8,61,62,88476,0
2005-08-12,65,66.8,62.4,64,86930,0
2005-08-15,64.6,65.4,60,61.6,87037,0
2005-08-16,61,62.4,56.8,59,74906,0
2005-08-17,58,62.2,58,62,55054,0
2005-08-18,61.4,61.8,57.8,59.2,37436,0
2005-08-19,59,60.8,58,58.2,25281,0
2005-08-22,57.6,60.2,55.6,58,42698,0
2005-08-23,58,64.6,58,62.8,141928,0
2005-08-24,62.4,82.6,62,76.6,757937,0
2005-08-25,77,79.8,72,72.8,243408,0
2005-08-26,73.8,84.6,73,83.8,386189,0
2005-08-29,93.2,96.8,88.2,92,1052137,0
2005-08-30,102.2,107.6,98.4,102.8,2145646,0
2005-08-31,103,103,94,96.6,1044974,0
2005-09-01,99.4,104.6,98.8,101,745797,0
2005-09-02,100,100.2,94.4,99,518169,0
2005-09-06,98.8,104.2,97,100.4,530254,0
2005-09-07,100,103.4,98.8,101.6,278569,0
2005-09-08,97,100.2,95,98.6,364740,0
2005-09-09,99.4,117.8,98,111.6,1330684,0
2005-09-12,114,115,108.2,109.8,590234,0
2005-09-13,111.8,112,105.2,108.2,394434,0
2005-09-14,111.6,114.6,108.8,110.6,475785,0
2005-09-15,111.4,111.8,107,109,214856,0
2005-09-16,103.6,105.6,93,96.6,803644,0
2005-09-19,96.6,97,85.2,87.8,730500,0
2005-09-20,88.4,89,80,87.6,545633,0
2005-09-21,91,91,87,87.8,300805,0
2005-09-22,86.2,87.8,81.8,83,217175,0
2005-09-23,83.6,88.6,82.4,83.8,222271,0
2005-09-26,84,85.2,80,81.8,203584,0
2005-09-27,81.2,82.2,74,74.8,430918,0
2005-09-28,75,77,67.6,69.2,569648,0
2005-09-29,69.4,79.8,67.4,75.4,869021,0
2005-09-30,72.6,74.6,70.2,71,382619,0
2005-10-03,72.2,79.2,68.6,76.6,567110,0
2005-10-04,79.6,79.6,72.4,73.6,291077,0
2005-10-05,74.8,74.8,70.2,70.8,186819,0
2005-10-06,71,72.6,64.2,65.8,216199,0
2005-10-07,66.2,68,62,65.4,195559,0
2005-10-10,65.4,66.6,53.2,53.8,596924,0
2005-10-11,56.4,57.4,51.2,54.6,317948,0
2005-10-12,56.6,56.8,53.2,53.8,145735,0
2005-10-13,56.8,57.8,52.2,53.6,189264,0
2005-10-14,54.6,55,45.6,47,505640,0
2005-10-17,48,51.4,46,47.8,444649,0
2005-10-18,48.4,53.6,46.4,49.4,555242,0
2005-10-19,49.2,51,46.6,48,401891,0
2005-10-20,48,49,45,45.4,345096,0
2005-10-21,46.2,52,45.6,52,359195,0
2005-10-24,53,54.6,50.4,51,366924,0
2005-10-25,52.2,55.6,51.4,53.2,292899,0
2005-10-26,53.2,54,48.8,49.4,195024,0
2005-10-27,49,51,46,46.4,138535,0
2005-10-28,47.6,49.8,46,48.6,67030,0
2005-10-31,49,50.4,47.6,48.4,79444,0
2005-11-01,49,52.4,49,50.8,120529,0
2005-11-02,50.2,56.4,50,56,264708,0
2005-11-03,57,57.4,53.6,53.8,177206,0
2005-11-04,54,55.8,52.4,55,125571,0
2005-11-07,56,56.8,53,53.6,109086,0
2005-11-08,55,56,53,53.8,109634,0
2005-11-09,53.8,55.2,51,52.2,95644,0
2005-11-10,51.4,53.4,46.8,49.4,232742,0
2005-11-11,50,63,50,62.6,824686,0
2005-11-14,63.2,68.4,60.6,63.2,1003666,0
2005-11-15,81.2,90,80,85.8,3451799,0
2005-11-16,80.6,81.6,75.6,76.2,1058789,0
2005-11-17,73.8,80.4,71,76.4,1015863,0
2005-11-18,75.2,76.2,73,73,369414,0
2005-11-21,75.4,80.2,74.2,78.2,546821,0
2005-11-22,77.8,78.6,75,75.4,247108,0
2005-11-23,77,77.8,75.4,76.2,188467,0
2005-11-25,77.2,77.2,74.6,75.2,90756,0
2005-11-28,75.2,76.2,71,71,282418,0
2005-11-29,71.2,72.2,66.6,67.2,319805,0
2005-11-30,67,69.8,66.8,67.8,198925,0
2005-12-01,69,71,68,69.6,213475,0
2005-12-02,70,70.4,65,67,192268,0
2005-12-05,67.4,70.8,66.4,69.6,234731,0
2005-12-06,73,75.6,72.2,73.2,412746,0
2005-12-07,76.2,76.8,73,74,211976,0
2005-12-08,74,74.4,71.4,72.4,135403,0
2005-12-09,72,73.2,69.6,70.8,125195,0
2005-12-12,69.4,74.8,69.4,73.4,136823,0
2005-12-13,73.6,73.6,70.4,70.6,98520,0
2005-12-14,70.6,72.6,69.6,70,89043,0
2005-12-15,70.4,70.8,64.6,65.4,222344,0
2005-12-16,65.6,66.8,62.2,63,148612,0
2005-12-19,64,66.2,63,63,130010,0
2005-12-20,63.2,65.2,62.2,62.4,90007,0
2005-12-21,64,64,61.6,62.4,91307,0
2005-12-22,62,63.6,60.2,60.8,112165,0
2005-12-23,61.2,62.8,60.6,61.2,62569,0
2005-12-27,61.8,62,57.2,57.6,217523,0
2005-12-28,58.4,66.8,55,66.2,570409,0
2005-12-29,64.2,66.4,61.2,61.6,329001,0
2005-12-30,61.6,62.6,59,59.8,189650,0
2006-01-03,61.4,61.6,59.2,60.6,105622,0
2006-01-04,60.6,66.2,60.6,64.8,220041,0
2006-01-05,65.4,65.6,62,63,144225,0
2006-01-06,63.8,64,61.8,63.6,88003,0
2006-01-09,63.8,66.6,62.4,63.8,202594,0
2006-01-10,64,64.8,62.6,64,129948,0
2006-01-11,64.6,72.6,64.4,72.4,450330,0
2006-01-12,68.8,72.4,68.2,69.2,314668,0
2006-01-13,69.2,73,68.8,72,238632,0
2006-01-17,73.8,76.6,70.4,70.6,325257,0
2006-01-18,69.4,70.2,65.4,68.6,197566,0
2006-01-19,69.6,69.6,66.4,67,154652,0
2006-01-20,67,69,63.2,64,174303,0
2006-01-23,64.4,71,63.2,69,213060,0
2006-01-24,77.8,79.8,72.6,74.4,688555,0
2006-01-25,75.6,76,70,71.2,192942,0
2006-01-26,72.4,72.8,69.2,72,144863,0
2006-01-27,72.4,73.8,70.2,71,104061,0
2006-01-30,69.6,75.2,67.8,74.8,329992,0
2006-01-31,77.8,79,74,75.8,299362,0
2006-02-01,76.2,76.6,69,71,195226,0
2006-02-02,71.2,73.6,70.8,72.6,121488,0
2006-02-03,71.8,72.4,70.6,71.6,87380,0
2006-02-06,71.8,73.8,69.8,71.8,162259,0
2006-02-07,71.8,72.6,67.2,68.2,134667,0
2006-02-08,68.6,71.6,64.6,70.8,209579,0
2006-02-09,71.4,73,68.8,71,144941,0
2006-02-10,65.4,67.4,64,66.6,294188,0
2006-02-13,65.8,66.2,64.2,64.2,80413,0
2006-02-14,63.8,64.2,60.4,62,183202,0
2006-02-15,62.6,64,61.6,62.2,77991,0
2006-02-16,62.6,62.6,60.4,60.8,107342,0
2006-02-17,61.4,63,61.2,61.6,80718,0
2006-02-21,62.2,64,61.4,63.2,99983,0
2006-02-22,63.6,63.6,61.4,61.6,65940,0
2006-02-23,61.6,63.6,61,62.4,82076,0
2006-02-24,65.4,69,65,67.8,314764,0
2006-02-27,67.8,68,65.2,66.4,87233,0
2006-02-28,64.8,66.2,62.6,63.2,87359,0
2006-03-01,63.6,64.4,63,64,61185,0
2006-03-02,65,65,62.6,63.6,88467,0
2006-03-03,62.4,67.2,62.4,67,163703,0
2006-03-06,66.4,67.2,64.2,65.2,119734,0
2006-03-07,64.8,65,63.4,64.4,60881,0
2006-03-08,64.6,65,63,63.8,54823,0
2006-03-09,63.4,64,62.6,62.6,79323,0
2006-03-10,63.2,65.2,62.6,62.8,83933,0
2006-03-13,62.2,64.4,62,62.6,63521,0
2006-03-14,62.6,63.8,62.2,63.6,38352,0
2006-03-15,63.2,64,62.6,62.6,47021,0
2006-03-16,64.6,69,63.4,67.6,249656,0
2006-03-17,67.4,68.6,65,65.8,88325,0
2006-03-20,66,67.8,63.6,63.6,87868,0
2006-03-21,66.6,68.8,65,66,172572,0
2006-03-22,66.4,67.4,64.2,64.8,81477,0
2006-03-23,65.4,67.2,65,67,64964,0
2006-03-24,69.6,76,68.4,73.2,459319,0
2006-03-27,73.6,74.2,70.6,71.8,156690,0
2006-03-28,71.8,76.2,71.4,74.4,204497,0
2006-03-29,75.4,79,75,78.2,315163,0
2006-03-30,78.8,78.8,73.2,74,220260,0
2006-03-31,74,75.6,72,72.8,95191,0
2006-04-03,73.4,74.8,71,71.8,143945,0
2006-04-04,71.6,74.6,69.8,74.6,159576,0
2006-04-05,74.2,77,73.8,74.8,124950,0
2006-04-06,75,76.2,73.2,74.8,78195,0
2006-04-07,74.8,76,74.2,75.4,139215,0
2006-04-10,76.2,88,75.4,85.2,739459,0
2006-04-11,86.4,86.4,78,79.6,363329,0
2006-04-12,80.2,82.2,77.2,80.8,178315,0
2006-04-13,81.8,84.8,79.8,82.8,172549,0
2006-04-17,83.8,84.8,79.2,80.4,222331,0
2006-04-18,81.8,86.2,80.2,84.2,353342,0
2006-04-19,84.8,89.4,84.4,88,324240,0
2006-04-20,88.4,88.8,82.8,85.4,172257,0
2006-04-21,83.6,84.8,80.2,80.6,166496,0
2006-04-24,81.8,83,79.8,80.8,149979,0
2006-04-25,83.8,84.6,80.8,81,155201,0
2006-04-26,80.6,84,80.6,84,122385,0
2006-04-27,85,85,80.8,81.2,76089,0
2006-04-28,82.2,82.6,75,75.6,223229,0
2006-05-01,78.2,78.8,75.6,76.2,103782,0
2006-05-02,76.8,78.2,75.6,75.8,84205,0
2006-05-03,77,79.4,76.8,79.2,100104,0
2006-05-04,79.6,79.6,76.6,78.8,80676,0
2006-05-05,78.8,79.4,77.2,78.4,43868,0
2006-05-08,78.4,79.4,76.4,77.8,61223,0
2006-05-09,77.6,77.8,73.8,76.2,90377,0
2006-05-10,75.6,75.8,68.6,71,197848,0
2006-05-11,71,71.2,66.8,67.6,128439,0
2006-05-12,68.2,69,63,63.6,129243,0
2006-05-15,65.4,66.6,64,64.6,98236,0
2006-05-16,65,67,61,61.8,86445,0
2006-05-17,62.6,64.6,62,64,81538,0
2006-05-18,64.8,66.2,61.6,62.4,56521,0
2006-05-19,62.4,62.8,60.6,61.8,62250,0
2006-05-22,61.2,61.8,54.2,56.2,181279,0
2006-05-23,56.2,61.4,54.2,58.8,200016,0
2006-05-24,59,71.8,57,67.2,357698,0
2006-05-25,63.6,66.6,60,62.4,211848,0
2006-05-26,63.2,65.2,62.4,63.4,69322,0
2006-05-30,63.8,66.8,60.4,61.2,80901,0
2006-05-31,64.4,64.6,60.4,61,112327,0
2006-06-01,63.4,63.4,59,60.4,147711,0
2006-06-02,60.8,61.6,59.4,60,81135,0
2006-06-05,60.8,61.4,57,59.4,120837,0
2006-06-06,58.6,59.4,55.6,56.2,104010,0
2006-06-07,56.2,57.6,55.2,55.6,81942,0
2006-06-08,55.2,55.8,51.6,53.2,116222,0
2006-06-09,53.8,55.6,52,52.6,93580,0
2006-06-12,52.6,53,47.6,48.6,89334,0
2006-06-13,47.6,48.4,44.4,44.8,125011,0
2006-06-14,44.8,48,44.6,46.8,112196,0
2006-06-15,47.6,50.6,44,48.8,143315,0
2006-06-16,49.6,49.6,46.4,47,46975,0
2006-06-19,47.8,48,45,45.2,50125,0
2006-06-20,45.4,49,45,48.6,77782,0
2006-06-21,49.2,53.2,48.2,51.6,99324,0
2006-06-22,51.2,52.6,50,51.6,49923,0
2006-06-23,51.4,53,51,51.6,37794,0
2006-06-26,52,52,49.2,50.4,51811,0
2006-06-27,50,50.2,46.6,48.4,66294,0
2006-06-28,48,48.4,45,46.4,126378,0
2006-06-29,46,47.2,45,46.4,143439,0
2006-06-30,47,49.6,45.2,45.6,606082,0
2006-07-03,45.6,48.6,45.6,47.2,33307,0
2006-07-05,47.8,47.8,46.2,47,75563,0
2006-07-06,48.8,50.4,47.6,47.8,124038,0
2006-07-07,47.8,49,46.8,47.2,46837,0
2006-07-10,48,49,46.6,47,48855,0
2006-07-11,46.8,47,45.2,45.6,50279,0
2006-07-12,45.8,46.6,44.8,45.2,32872,0
2006-07-13,45,45.8,42.2,43,65701,0
2006-07-14,42.2,42.8,38.6,40.8,102303,0
2006-07-17,40.4,41.4,39.4,40.2,40521,0
2006-07-18,40,43.2,37.8,38.8,125426,0
2006-07-19,38.8,42.6,38.4,41.8,58929,0
2006-07-20,42.4,43.8,40.2,40.4,60730,0
2006-07-21,40.6,41.6,39.8,40.4,38681,0
2006-07-24,41,43,39.8,42.4,76002,0
2006-07-25,39,39.6,35.6,38,251574,0
2006-07-26,37.6,38.4,36,37,88144,0
2006-07-27,37.8,38,34.8,35.4,67566,0
2006-07-28,35.4,36.6,35.4,36.2,51412,0
2006-07-31,36.6,36.8,35.4,36.6,45218,0
2006-08-01,36.2,36.8,35,36,53826,0
2006-08-02,36.6,40.2,36.2,39.6,98910,0
2006-08-03,40,40.8,38,40.6,56476,0
2006-08-04,40.8,42,38.2,40.2,66310,0
2006-08-07,40.6,40.6,38,38,41555,0
2006-08-08,38.6,39.4,36.2,36.6,40369,0
2006-08-09,36.8,37.8,36.2,36.6,34375,0
2006-08-10,37.6,39.6,36.4,39.6,63804,0
2006-08-11,39,39.4,37,37.2,40855,0
2006-08-14,38,38.6,36.4,36.8,41281,0
2006-08-15,37.2,37.6,36.4,37.2,24200,0
2006-08-16,37.4,38.6,37,38.4,47401,0
2006-08-17,38.4,40.6,38,40.6,75316,0
2006-08-18,41,41,38.8,40,47105,0
2006-08-21,39.8,40.2,38.8,39.2,33691,0
2006-08-22,39,39.2,37.4,38.2,43853,0
2006-08-23,38,38.4,37.2,37.4,34524,0
2006-08-24,37.8,37.8,36.4,37,56821,0
2006-08-25,37.2,38.2,37.2,37.8,33729,0
2006-08-28,38.4,38.6,37.2,37.6,23489,0
2006-08-29,37,38.4,37,38.2,27720,0
2006-08-30,38,40.6,37.2,39.2,60259,0
2006-08-31,39.6,39.6,38,38.2,39101,0
2006-09-01,38,39.4,38,38.6,31487,0
2006-09-05,38.4,38.6,37.6,38,44607,0
2006-09-06,37.8,38,36.4,36.6,59790,0
2006-09-07,36.4,37,35,35.6,57285,0
2006-09-08,36.6,37.2,35,37.2,56120,0
2006-09-11,37.2,37.2,35.6,36,57546,0
2006-09-12,35.8,36.4,35,35.4,103221,0
2006-09-13,36.2,36.2,35,35.4,47829,0
2006-09-14,35.4,36,32.4,33,144897,0
2006-09-15,33.2,33.2,29.2,30.4,208438,0
2006-09-18,30.4,31,29.4,30.4,74141,0
2006-09-19,30.4,30.8,28,28.8,92792,0
2006-09-20,28.8,29.6,27.2,27.6,103500,0
2006-09-21,28,28,24.8,25.2,225811,0
2006-09-22,25.2,26.8,24.8,25.2,198625,0
2006-09-25,25.2,26.6,24.8,25.6,99311,0
2006-09-26,25.4,26.4,25.2,26,136398,0
2006-09-27,26,26.4,25.2,25.4,89820,0
2006-09-28,25.4,26.2,25,25,112583,0
2006-09-29,25.4,28.8,25.4,28,186333,0
2006-10-02,28.4,31.8,28,31,208497,0
2006-10-03,31,32.8,29,29.2,189699,0
2006-10-04,29,30.8,28.4,30.2,69585,0
2006-10-05,30.8,32,30.4,31.2,79334,0
2006-10-06,31.2,31.6,30.4,30.6,63822,0
2006-10-09,30.2,31,30.2,30.4,39802,0
2006-10-10,30.4,31.2,29,31.2,65640,0
2006-10-11,30.8,31.4,30.4,30.4,42688,0
2006-10-12,30.4,33.8,30.4,33.6,129327,0
2006-10-13,33.6,35,33,33.6,83225,0
2006-10-16,34.6,34.8,34,34.2,67830,0
2006-10-17,34,34,32.4,33.4,58685,0
2006-10-18,33.8,34.6,31,31.2,76235,0
2006-10-19,31.2,32.6,30.8,31.2,54836,0
2006-10-20,31.6,32,30.6,31.4,37113,0
2006-10-23,31,31.4,30.8,31.2,62120,0
2006-10-24,31.4,31.4,30.2,30.6,42101,0
2006-10-25,30.4,31,29.8,30,32426,0
2006-10-26,30.4,30.8,29.6,29.8,47232,0
2006-10-27,30,30,29,29,40217,0
2006-10-30,29,29.2,28,28.4,43273,0
2006-10-31,28.2,31.8,28,31.6,86027,0
2006-11-01,32,33,31,32,67953,0
2006-11-02,31,32.4,30.2,31,35037,0
2006-11-03,30.8,31.4,29.6,29.8,45365,0
2006-11-06,29.8,31,29.8,30.6,23412,0
2006-11-07,30.6,32.4,30.6,30.6,68395,0
2006-11-08,30.4,32.8,30.4,32.2,75440,0
2006-11-09,32.8,33,31.6,32.4,102042,0
2006-11-10,27.4,28.6,26.4,28,247230,0
2006-11-13,28.4,29,27.6,28,96539,0
2006-11-14,28,28.2,27,28.2,94367,0
2006-11-15,28,28,26.8,27,100540,0
2006-11-16,28,29.6,27.6,28,127552,0
2006-11-17,28,28,26.6,27.2,81823,0
2006-11-20,27.4,27.4,26.6,26.8,58780,0
2006-11-21,26.4,27,25.8,26.2,62640,0
2006-11-22,26,26.8,26,26.4,36902,0
2006-11-24,26.4,27,26.4,26.8,22787,0
2006-11-27,26.8,27,25.6,25.8,78888,0
2006-11-28,27.4,28.6,26.4,27.6,204489,0
2006-11-29,27.8,28,26.8,27.4,59789,0
2006-11-30,27.2,27.8,26.8,27.2,46099,0
2006-12-01,27.2,27.4,26.2,27,53832,0
2006-12-04,28,28,26.6,27.2,56028,0
2006-12-05,27.4,27.6,27,27,72299,0
2006-12-06,26.8,28.2,26.6,27.2,96875,0
2006-12-07,28,28.2,27,27,70343,0
2006-12-08,27.4,27.6,26.8,27.2,51667,0
2006-12-11,27,27.2,26.2,26.4,59367,0
2006-12-12,25.8,26.2,25.4,26,52191,0
2006-12-13,26,26.4,25.8,26,35698,0
2006-12-14,25.8,26.8,25.8,26,46641,0
2006-12-15,26.8,26.8,25.8,26,50492,0
2006-12-18,26,26.4,25.2,25.4,47029,0
2006-12-19,25.2,26.6,25,25.8,77581,0
2006-12-20,25.6,26,25.2,25.2,58694,0
2006-12-21,25,25.6,25,25,38792,0
2006-12-22,24.8,25.4,24.8,24.8,74031,0
2006-12-26,24.6,25.2,24.4,24.6,51443,0
2006-12-27,24.6,25.4,24.6,25.2,68841,0
2006-12-28,25,25.4,24.6,25,91782,0
2006-12-29,24.8,25,24.2,24.6,109310,0
2007-01-03,24.8,25,23,23,115030,0
2007-01-04,23,23.6,23,23,71716,0
2007-01-05,23.4,23.8,22.8,23,81678,0
2007-01-08,23,23,22,22,61367,0
2007-01-09,22.2,22.4,21,21.8,141584,0
2007-01-10,21.6,21.8,21,21.2,40166,0
2007-01-11,21.4,22.8,21.2,21.8,155294,0
2007-01-12,22.4,22.6,21.6,21.8,106355,0
2007-01-16,22.2,23.2,22,22.4,112983,0
2007-01-17,22.4,23,21.4,21.8,82075,0
2007-01-18,21.6,22,21.2,21.4,55207,0
2007-01-19,21.4,21.6,20,20.4,706439,0
2007-01-22,20.4,20.4,19,19.4,219609,0
2007-01-23,19.4,19.8,18.8,19,197881,0
2007-01-24,19,19.2,17,19,721600,0
2007-01-25,19,19,17.6,18,158916,0
2007-01-26,18.2,18.6,17.8,18,103427,0
2007-01-29,18,19.4,17.8,19.2,117639,0
2007-01-30,19.2,19.2,18.6,18.8,90338,0
2007-01-31,18.6,19,18,18.4,85852,0
2007-02-01,18.6,19,17.8,18,131193,0
2007-02-02,18,18.4,17.2,18.2,131868,0
2007-02-05,18.4,18.4,17,17.2,89886,0
2007-02-06,18.2,18.2,17.2,17.6,73666,0
2007-02-07,17.8,18,17.4,17.6,86911,0
2007-02-08,17.6,17.8,17.6,17.8,94161,0
2007-02-09,17.8,19,17.8,17.8,354077,0
2007-02-12,19,19,17.8,17.8,443991,0
2007-02-13,18,18.8,17.2,18,558480,0
2007-02-14,18,18,17.4,18,377146,0
2007-02-15,17.8,18,17.4,17.6,395005,0
2007-02-16,17.6,18,17.4,17.8,303815,0
2007-02-20,17.8,17.8,17.4,17.6,431331,0
2007-02-21,17.6,20.8,17.6,19.8,1349367,0
2007-02-22,20.6,21.6,20,21,671351,0
2007-02-23,21.2,21.6,20,20.2,194236,0
2007-02-26,20.2,20.8,19.4,19.6,138834,0
2007-02-27,19.2,19.4,17.8,18,235954,0
2007-02-28,18.2,18.6,17.6,17.6,239560,0
2007-03-01,17.6,18.2,17.2,17.8,168213,0
2007-03-02,17.6,18.2,17.2,18,134091,0
2007-03-05,17.6,17.8,15,15.4,375549,0
2007-03-06,15.8,16.2,15.6,16,131899,0
2007-03-07,16.6,16.6,15.8,16,72722,0
2007-03-08,16.2,17,16.2,17,148176,0
2007-03-09,17.2,18,16.8,17.4,139237,0
2007-03-12,18,18,17.4,18,84911,0
2007-03-13,17.8,18,16.8,17.2,142344,0
2007-03-14,17,17.2,16.6,17,92286,0
2007-03-15,17,17.2,16.6,17,78251,0
2007-03-16,17,17.6,16.6,16.6,105077,0
2007-03-19,16.6,17.2,16.6,17,72709,0
2007-03-20,16.8,17.2,16.6,17,102606,0
2007-03-21,17.2,17.4,17,17.2,53971,0
2007-03-22,17.2,19.2,17.2,18.4,366951,0
2007-03-23,19,20.6,17.8,20.4,459986,0
2007-03-26,20.6,21,19.2,19.4,345827,0
2007-03-27,19.4,19.8,18.6,19.6,634639,0
2007-03-28,19.8,21.6,19.6,20.2,214822,0
2007-03-29,20.6,21.6,19.6,21.2,230263,0
2007-03-30,21.2,21.4,20.4,21.2,139886,0
2007-04-02,21.2,21.2,20.2,20.2,52799,0
2007-04-03,20.2,20.6,20.2,20.4,52141,0
2007-04-04,20.4,20.4,18.6,19.8,109446,0
2007-04-05,19,19.8,19,19.8,77909,0
2007-04-09,20.2,21.4,20,20.6,158458,0
2007-04-10,20.8,24.6,20.4,23.2,612383,0
2007-04-11,24.2,25.6,23.6,24,585131,0
2007-04-12,25,25.6,23.8,24.2,272259,0
2007-04-13,24.8,24.8,22,22.6,311029,0
2007-04-16,22.6,23.8,22.4,23.8,176270,0
2007-04-17,24.2,25.4,23.2,23.6,283907,0
2007-04-18,23.2,23.8,22.6,22.8,126371,0
2007-04-19,22.4,23.6,22.2,23.4,121766,0
2007-04-20,23.4,24.6,23,24.4,222654,0
2007-04-23,24.8,25.2,23.2,23.4,155335,0
2007-04-24,23.2,23.8,23.2,23.6,91653,0
2007-04-25,24.6,24.6,23,23.2,101632,0
2007-04-26,23,23.2,22.2,22.2,120097,0
2007-04-27,22.2,22.4,20.4,20.8,175641,0
2007-04-30,20.8,21.4,19.8,20,117167,0
2007-05-01,20,20.4,17.8,19,438945,0
2007-05-02,19.4,21,18.8,20.6,180318,0
2007-05-03,20.8,20.8,19.8,19.8,78381,0
2007-05-04,20,20.2,19,19.4,129980,0
2007-05-07,19.6,20,19,19,115654,0
2007-05-08,19.2,19.2,18.2,18.6,166549,0
2007-05-09,18.6,18.6,18,18,140601,0
2007-05-10,18.2,18.2,17.2,17.4,199165,0
2007-05-11,17.6,19,17.4,19,154897,0
2007-05-14,18.6,19.2,18,18,91184,0
2007-05-15,18.8,18.8,18,18,146049,0
2007-05-16,17.8,18.4,17.6,18,281309,0
2007-05-17,18,18.4,17.8,18,45446,0
2007-05-18,18.2,18.2,17.8,18,41214,0
2007-05-21,18.6,18.6,18,18.2,49930,0
2007-05-22,18,19,18,18.4,63608,0
2007-05-23,18.4,18.6,18,18.4,34200,0
2007-05-24,18.4,18.4,17.8,18,65353,0
2007-05-25,18,18.4,18,18,69505,0
2007-05-29,17.8,18.4,17.8,18.4,52864,0
2007-05-30,18,18.8,18,18.8,96836,0
2007-05-31,18.8,20,18.8,19.2,209881,0
2007-06-01,20,20.8,20,20.2,190341,0
2007-06-04,20.2,21.2,20.2,20.8,122226,0
2007-06-05,20.8,21,20,20.8,93596,0
2007-06-06,20.8,21,19.2,20,158319,0
2007-06-07,20.4,20.8,19.4,19.4,100876,0
2007-06-08,19.4,20.4,19.4,20.4,53395,0
2007-06-11,20.4,22,20.2,21.4,234894,0
2007-06-12,21.8,22.2,20.6,21,229791,0
2007-06-13,21.6,23.2,20.6,22.4,275906,0
2007-06-14,20.6,20.8,19.6,20.6,260420,0
2007-06-15,21.2,21.2,19.8,19.8,126567,0
2007-06-18,20,20.4,19.8,20.2,105836,0
2007-06-19,20,21.2,20,21,109977,0
2007-06-20,21.8,21.8,20.6,21.4,88390,0
2007-06-21,22,22,21,21.6,100111,0
2007-06-22,21.2,22,20.8,22,789699,0
2007-06-25,21.4,22.4,20.8,21.6,113719,0
2007-06-26,21.2,22.8,21.2,22.6,260473,0
2007-06-27,22.8,23.2,21.4,22.8,243091,0
2007-06-28,23.2,23.2,21.8,22,331907,0
2007-06-29,22.2,23,21.4,21.6,124009,0
2007-07-02,21.4,21.8,21.2,21.8,69774,0
2007-07-03,22,22.6,21.4,21.8,94100,0
2007-07-05,21.6,22.2,21.2,21.4,92336,0
2007-07-06,21.2,22.6,21,22.6,145128,0
2007-07-09,22.6,25,22.2,24.6,621669,0
2007-07-10,24.6,24.6,23.2,24,217167,0
2007-07-11,24.2,27.2,23.8,26.8,779036,0
2007-07-12,27.8,29.6,26.2,28.2,651703,0
2007-07-13,28.6,28.6,26.2,26.4,261157,0
2007-07-16,26.8,28.2,25.6,25.8,315663,0
2007-07-17,26,26.6,24.6,25.6,265770,0
2007-07-18,25,25.2,24.4,24.4,102036,0
2007-07-19,24.6,26.6,24.6,26.6,224627,0
2007-07-20,26.6,27,25.4,26,113478,0
2007-07-23,26,27,25.4,25.4,96662,0
2007-07-24,25.4,25.4,23.6,23.8,156697,0
2007-07-25,24,25.2,24,24,156597,0
2007-07-26,24,25,21.8,23.2,194684,0
2007-07-27,22.6,23.4,22.2,22.6,73743,0
2007-07-30,23,23.4,22.6,23.2,54468,0
2007-07-31,24,24,22.6,23,84585,0
2007-08-01,23,23.2,20.8,21.4,170915,0
2007-08-02,21.2,21.8,20.8,20.8,81569,0
2007-08-03,20.6,20.8,19.8,20.4,113866,0
2007-08-06,20,20.4,19,19.2,103695,0
2007-08-07,19.6,21.8,19.6,21.6,118897,0
2007-08-08,22,22.6,21.8,22,103841,0
2007-08-09,20,21.8,19.6,21.4,117815,0
2007-08-10,20.6,22,18.4,20.8,76658,0
2007-08-13,21,22,20.4,20.6,60953,0
2007-08-14,20.4,21.4,20.4,20.4,43009,0
2007-08-15,20.4,21,20.2,20.2,29677,0
2007-08-16,20,20.4,18.2,20.4,116449,0
2007-08-17,20.4,20.8,19.4,20.2,62188,0
2007-08-20,20,20.8,19.6,20.2,35675,0
2007-08-21,20,20.4,19.8,19.8,26390,0
2007-08-22,20,20,19.4,19.4,66800,0
2007-08-23,19.4,20.8,19,20.2,94153,0
2007-08-24,20,20.2,19.4,19.8,47462,0
2007-08-27,19.6,21.8,19.6,21.8,115185,0
2007-08-28,21.8,23.2,21.4,22,177355,0
2007-08-29,22,22.6,21.6,22,100468,0
2007-08-30,23,23.4,22.2,23,73953,0
2007-08-31,22.6,23,22,22,42356,0
2007-09-04,22.2,22.8,22.2,22.8,45879,0
2007-09-05,23.4,26,23.2,24.6,247418,0
2007-09-06,24.4,25.4,24.2,24.8,108563,0
2007-09-07,24,24.8,23.2,23.8,92509,0
2007-09-10,24.4,24.6,21.8,21.8,171623,0
2007-09-11,22,23.2,22,23.2,74633,0
2007-09-12,23.2,23.6,22.6,22.8,36046,0
2007-09-13,22.6,23.2,22.2,22.4,50716,0
2007-09-14,22.4,24,21.6,24,113885,0
2007-09-17,23.8,24.8,23.6,24.6,84993,0
2007-09-18,24.8,25.4,24.6,25,127121,0
2007-09-19,24.8,25.6,23.6,24.4,98845,0
2007-09-20,24.6,24.6,23.6,23.8,36255,0
2007-09-21,24.8,24.8,23,23,116825,0
2007-09-24,23.8,24.6,23,23.4,62915,0
2007-09-25,23.2,23.6,22.8,22.8,38406,0
2007-09-26,23.2,23.8,22.8,23,53097,0
2007-09-27,23.8,25,23.2,24.6,120340,0
2007-09-28,24.4,25,23.8,24,65629,0
2007-10-01,24,24.2,23.4,24,64616,0
2007-10-02,24,24.2,22.4,23,146898,0
2007-10-03,25,25,23.2,24.2,330487,0
2007-10-04,24.2,24.4,23.2,23.6,87405,0
2007-10-05,23,24,23,23.6,94983,0
2007-10-08,23.4,23.6,22.6,22.8,93678,0
2007-10-09,22.8,23.2,22.4,23.2,111427,0
2007-10-10,23,23,22.4,22.8,55209,0
2007-10-11,23,23.4,22.2,22.2,131920,0
2007-10-12,22.6,23,22,22.6,117976,0
2007-10-15,22.6,22.6,22,22.2,50185,0
2007-10-16,22,22.2,21.4,21.6,77167,0
2007-10-17,21.6,21.8,20.4,20.6,174972,0
2007-10-18,21.2,22.6,21,22,339315,0
2007-10-19,22,22.2,21,21.4,139183,0
2007-10-22,21,21.4,20.8,21.4,60300,0
2007-10-23,21,21.6,20.8,21.2,106574,0
2007-10-24,21.6,22.2,21.4,21.6,113127,0
2007-10-25,21.4,21.6,21,21.2,59464,0
2007-10-26,21.4,21.6,21.2,21.4,64323,0
2007-10-29,21.6,23.8,21.6,23,256577,0
2007-10-30,23.2,23.4,21.8,22.6,100630,0
2007-10-31,22.6,23,22,22.8,63131,0
2007-11-01,22.8,23.6,22,23.4,161641,0
2007-11-02,23.6,24,23.2,23.8,87026,0
2007-11-05,24,25,23,24.6,209984,0
2007-11-06,25.6,25.8,24.8,25.6,253313,0
2007-11-07,25,25.6,23.6,24,200747,0
2007-11-08,24.4,25.8,23.6,24.6,201283,0
2007-11-09,24.6,25.8,23.2,25,188025,0
2007-11-12,25.4,25.4,23.6,23.6,87856,0
2007-11-13,23.6,25.4,23.6,25.2,97326,0
2007-11-14,24.8,25.4,24,24,107188,0
2007-11-15,24.4,25.2,24,25,89162,0
2007-11-16,25,25,24.4,24.8,43789,0
2007-11-19,24.8,24.8,24.2,24.6,48020,0
2007-11-20,25,25.2,23.6,25,104634,0
2007-11-21,25,25,23.6,23.8,53852,0
2007-11-23,24,24.4,23.4,24.2,28794,0
2007-11-26,24.4,25,24,24.8,64965,0
2007-11-27,25.2,25.4,24,24.2,125980,0
2007-11-28,24,24.4,23.8,24.2,44358,0
2007-11-29,24,24.6,23.8,24.2,35192,0
2007-11-30,24.4,24.6,23.8,24.4,43517,0
2007-12-03,24.4,24.6,22.8,22.8,115547,0
2007-12-04,23,23.6,22.8,23,64193,0
2007-12-05,25,25.4,24.2,24.8,152822,0
2007-12-06,25,27.6,25,27.2,282418,0
2007-12-07,27.2,27.8,26,27,159840,0
2007-12-10,27.2,27.4,25.4,25.6,117950,0
2007-12-11,25.8,27.4,25.4,26.4,130111,0
2007-12-12,27,30,26.8,28.6,519335,0
2007-12-13,28.6,33,27.4,32,276641,0
2007-12-14,32.8,33.4,30.4,30.6,264925,0
2007-12-17,31.4,31.4,28.4,28.4,137590,0
2007-12-18,28.8,32.2,27,31.6,223146,0
2007-12-19,32.4,34.2,30.4,31.4,336536,0
2007-12-20,33,33,30.2,31.8,189568,0
2007-12-21,32,32.6,30.4,31.4,106807,0
2007-12-24,31.6,32,30.8,31,65917,0
2007-12-26,30.8,35.8,30.8,35.4,352817,0
2007-12-27,36,36.6,33.8,33.8,208881,0
2007-12-28,34.6,35,32.4,32.4,158914,0
2007-12-31,33,33.2,31.6,32.6,101890,0
2008-01-02,32.6,33.8,31.8,32.6,89871,0
2008-01-03,33,35.8,33,35.2,212778,0
2008-01-04,35,35,32.6,34,128556,0
2008-01-07,36,36.4,33.6,35.2,155368,0
2008-01-08,36,38.4,34.4,34.8,416048,0
2008-01-09,36,36,31.2,34.6,269931,0
2008-01-10,34,34.4,33,33.8,152855,0
2008-01-11,33.4,35.2,31.2,32,180418,0
2008-01-14,32.8,33.4,30.6,31.8,134496,0
2008-01-15,32.2,32.2,29.2,30.4,115490,0
2008-01-16,29.2,30.6,27.4,30.6,144295,0
2008-01-17,31,33,28.4,28.8,157398,0
2008-01-18,29.4,30.4,28,28.2,85119,0
2008-01-22,25.4,27.6,24,26.8,129372,0
2008-01-23,26.8,28.6,25.2,26.6,139835,0
2008-01-24,27.6,29.6,27.2,29.2,104893,0
2008-01-25,31,31.2,29.6,30.6,109146,0
2008-01-28,31,32.6,30.2,32.6,82894,0
2008-01-29,32.8,33.2,30.2,30.6,149360,0
2008-01-30,30.2,31.4,29.6,30.4,117851,0
2008-01-31,30.6,31.8,29.6,29.8,139627,0
2008-02-01,29.6,30.6,29.2,29.2,65675,0
2008-02-04,29.4,30.6,29.4,30.6,56026,0
2008-02-05,30.8,31,30,30.4,55474,0
2008-02-06,31,31,28.8,29.2,93397,0
2008-02-07,29.4,29.4,27.8,28.4,79197,0
2008-02-08,29,29.8,28.4,29.8,48268,0
2008-02-11,30.6,30.6,29.2,30.2,61797,0
2008-02-12,33,33.8,31.6,32.2,157197,0
2008-02-13,32.2,32.6,31.2,31.8,86687,0
2008-02-14,31.6,32,31.2,31.2,32160,0
2008-02-15,31.2,31.8,30.4,31,47960,0
2008-02-19,32,32,31.2,31.8,67937,0
2008-02-20,31.4,31.8,30.6,31.4,44920,0
2008-02-21,32,32.2,31.4,32,60593,0
2008-02-22,31.6,32.6,31.4,31.6,94281,0
2008-02-25,32,36.4,31.8,35.6,268439,0
2008-02-26,35.6,37.4,35.4,36,201220,0
2008-02-27,36,39,35.2,37.8,202104,0
2008-02-28,38,39.8,37,39.2,179067,0
2008-02-29,38.8,38.8,35.8,36.6,133201,0
2008-03-03,37.4,38.4,36,36.8,82946,0
2008-03-04,37.6,37.6,34.6,37,111851,0
2008-03-05,37.6,41.6,37,41.4,266802,0
2008-03-06,42.4,45.6,41.2,43.4,557367,0
2008-03-07,43.4,44,41.2,41.8,153064,0
2008-03-10,41,42.2,37.4,37.6,233559,0
2008-03-11,38.6,40.2,35.8,38.4,277553,0
2008-03-12,38.6,41.8,37.4,40.6,152633,0
2008-03-13,40.2,41,38.6,41,119773,0
2008-03-14,42,42,39,40,127391,0
2008-03-17,38,39,35.8,37.4,167955,0
2008-03-18,37.8,40,37.2,39.6,121105,0
2008-03-19,39.2,39.4,37,37.8,82925,0
2008-03-20,37,38.4,36.4,36.8,76582,0
2008-03-24,36.8,39,36.8,38,71977,0
2008-03-25,38.4,43,38.2,42.4,237887,0
2008-03-26,42.6,42.6,40.6,41.8,125663,0
2008-03-27,42.2,45,40.6,43.6,191888,0
2008-03-28,43.6,45.6,42.2,42.2,192492,0
2008-03-31,42.6,44.6,42,42.4,107418,0
2008-04-01,43,46.2,42.8,46,267750,0
2008-04-02,48.2,48.8,46.6,47.6,307266,0
2008-04-03,48.6,50.4,48,48.6,234195,0
2008-04-04,49.2,50.8,46.6,50.8,223043,0
2008-04-07,51.6,52.6,49,49.2,212114,0
2008-04-08,49,50.4,47.6,50.2,88543,0
2008-04-09,51.2,51.2,48.6,49.2,69785,0
2008-04-10,50.4,51.8,49.2,51.6,164185,0
2008-04-11,50.6,55,50,54.2,273728,0
2008-04-14,56.4,57.4,51.2,52,513583,0
2008-04-15,53,55,51.6,54,285928,0
2008-04-16,55.6,56.8,55.2,56,214941,0
2008-04-17,56.6,60.4,55.2,58.6,465561,0
2008-04-18,60.4,60.4,57.4,58.2,275571,0
2008-04-21,58.2,62,58,60.2,337903,0
2008-04-22,61.2,61.6,59.2,59.6,320996,0
2008-04-23,60.2,60.4,57.2,58.8,303289,0
2008-04-24,57.2,58,51.8,56.4,431450,0
2008-04-25,56,56.8,53.8,54.8,124231,0
2008-04-28,55.4,56.4,55,55.8,99305,0
2008-04-29,56,57,54.6,55.4,126462,0
2008-04-30,55.6,57.2,55,55.8,124848,0
2008-05-01,56,56.8,54,56.8,138651,0
2008-05-02,56.8,57.4,55.6,56.6,107592,0
2008-05-05,57,57,55.2,56,117138,0
2008-05-06,56,61,55.6,59,385827,0
2008-05-07,59.8,60,56.2,56.6,155741,0
2008-05-08,57.2,59.2,56,58.6,141946,0
2008-05-09,58.4,60.6,57.6,59,166898,0
2008-05-12,61.4,65.4,61,65.4,528134,0
2008-05-13,66.4,69.2,63.2,69.2,372001,0
2008-05-14,69.8,71,62.2,66.4,417284,0
2008-05-15,67.2,68.4,64.6,67.6,191293,0
2008-05-16,68.6,70.6,67.6,69.6,191099,0
2008-05-19,72.6,77.6,72.2,74.4,550957,0
2008-05-20,74.8,79,72.8,79,360843,0
2008-05-21,80,80.8,72.8,75.8,595200,0
2008-05-22,76.2,78,73.2,75,261591,0
2008-05-23,76,76.2,68.2,71.2,529605,0
2008-05-27,70.6,72.2,67.6,71.4,307083,0
2008-05-28,71,76.8,70.6,76.4,321990,0
2008-05-29,77.8,79.6,75.6,76,271693,0
2008-05-30,76,78,75,75.2,184916,0
2008-06-02,78.8,80,75.8,78.2,313291,0
2008-06-03,78.8,78.8,75.6,76.8,159731,0
2008-06-04,77,77,75.2,75.4,89607,0
2008-06-05,76,76.4,74.2,75.2,117560,0
2008-06-06,75.4,76.4,72,72.6,184844,0
2008-06-09,74.4,74.8,67.8,68.2,247299,0
2008-06-10,69,71.4,65.2,69.2,296516,0
2008-06-11,70.2,70.6,67,67.2,122577,0
2008-06-12,69.4,71,66.2,68.2,181636,0
2008-06-13,72,74,68.6,74,449019,0
2008-06-16,75,77.6,74.6,76.4,204834,0
2008-06-17,78,83.6,76,82.4,583950,0
2008-06-18,82.2,82.6,77.2,79.4,286430,0
2008-06-19,80,82.2,76.8,81.6,242200,0
2008-06-20,81.4,83.6,78,83.4,333011,0
2008-06-23,83.8,88.4,83.8,86.4,445559,0
2008-06-24,86.2,86.2,81.6,83.4,276964,0
2008-06-25,83.8,84.6,79.2,79.2,248828,0
2008-06-26,80,81.2,78.8,79.4,215557,0
2008-06-27,80,84,79.8,82,1117703,0
2008-06-30,83.2,85.8,81.6,83.8,336839,0
2008-07-01,82.4,83,78.4,80,286675,0
2008-07-02,79.8,81,71.4,72.4,351642,0
2008-07-03,71.6,72.4,63.2,66.6,303402,0
2008-07-07,66.6,72,66,68.2,242953,0
2008-07-08,69.8,70.2,64.8,69.4,229942,0
2008-07-09,68.4,70.8,66,66.6,187908,0
2008-07-10,68.8,71.2,67.2,71,222833,0
2008-07-11,69,72.8,69,72.4,156985,0
2008-07-14,73.6,74.4,70,70,147842,0
2008-07-15,69.6,72.8,66.4,71.8,193423,0
2008-07-16,73,75,70,74.8,190097,0
2008-07-17,75.6,77.2,72.8,73.6,186427,0
2008-07-18,73,74,69.2,71.2,197635,0
2008-07-21,73,73,68.4,69.6,155785,0
2008-07-22,70,70.4,66.6,67.6,241824,0
2008-07-23,68,68.2,61.4,62.4,398440,0
2008-07-24,61.4,62,54.4,58.2,769257,0
2008-07-25,60.4,61.8,57.4,59.2,216977,0
2008-07-28,59.4,62.8,59.4,61,173419,0
2008-07-29,60.2,65.6,60.2,65.4,197440,0
2008-07-30,68,68,63.6,64.6,214445,0
2008-07-31,64,64.4,61.2,61.2,145418,0
2008-08-01,61,62,58.8,59.6,142979,0
2008-08-04,58.6,58.8,52.8,54.8,333716,0
2008-08-05,55.4,55.6,51.4,52,219499,0
2008-08-06,52,55.6,51.2,55.2,157369,0
2008-08-07,54.2,55.2,52.2,52.2,113980,0
2008-08-08,52.6,54.6,52,53.2,113161,0
2008-08-11,53.2,54.4,45.6,48.4,278000,0
2008-08-12,47,56.4,45.6,54.6,352872,0
2008-08-13,54.8,55,52,53.4,117952,0
2008-08-14,53,54.2,51.8,54.2,93096,0
2008-08-15,55,55,52,52,77370,0
2008-08-18,53,53.2,50,50.6,86791,0
2008-08-19,50.2,50.4,48,48.8,125754,0
2008-08-20,49.4,52.8,48.8,52.4,112228,0
2008-08-21,51.6,52.2,50,51.8,83913,0
2008-08-22,52.2,52.6,49.4,49.4,72146,0
2008-08-25,49.8,51.4,49.4,50.6,86584,0
2008-08-26,50.6,51.2,48.2,48.6,79324,0
2008-08-27,48.6,51.4,48.6,50.4,97201,0
2008-08-28,50.6,55.8,50.4,55.2,193058,0
2008-08-29,55.6,55.6,52.2,54.4,103565,0
2008-09-02,53.2,54,49.2,49.4,145891,0
2008-09-03,50.8,52.6,48.6,49.2,132699,0
2008-09-04,49,50,41.6,42.2,303432,0
2008-09-05,40.2,43,38.2,41.8,303744,0
2008-09-08,44.4,44.4,39.2,39.2,168069,0
2008-09-09,39.4,40.6,33,33.8,303714,0
2008-09-10,36,36.6,34.2,35.4,206280,0
2008-09-11,35,37,33.8,35.4,126605,0
2008-09-12,35,37.8,34,37.6,93024,0
2008-09-15,35.6,37.8,34.2,35,125982,0
2008-09-16,33,38,32.6,37.4,141941,0
2008-09-17,37.4,37.6,34.6,35,90938,0
2008-09-18,26,28.8,22.4,26.8,693889,0
2008-09-19,29,30.6,26.4,30.4,367627,0
2008-09-22,29.8,29.8,27,27,217586,0
2008-09-23,27.4,28.4,26.2,27,124319,0
2008-09-24,27.6,28,26,26,120632,0
2008-09-25,26,27,25,26.2,135116,0
2008-09-26,26.4,26.6,23.4,24.2,189984,0
2008-09-29,24.8,26.2,23,26.2,308427,0
2008-09-30,25.6,26.2,23,25.8,210123,0
2008-10-01,27.2,27.6,24.6,24.6,208147,0
2008-10-02,25.6,27.8,25,25.4,239947,0
2008-10-03,26.6,29,25.6,25.6,241811,0
2008-10-06,25,25.4,23,23.6,206638,0
2008-10-07,24.4,25,22.6,22.6,266439,0
2008-10-08,22.2,24.2,20,21.4,265076,0
2008-10-09,23,23.8,20,20,190264,0
2008-10-10,18.8,24.2,18.8,24,212756,0
2008-10-13,25.2,27.2,25.2,27.2,174906,0
2008-10-14,28.8,28.8,25.8,27.6,172727,0
2008-10-15,28.4,28.8,25,25,118823,0
2008-10-16,26,27,25,26.6,104108,0
2008-10-17,26.4,28.4,20,27.8,138596,0
2008-10-20,28,28.4,27,27.8,71710,0
2008-10-21,27.2,27.8,26.6,26.6,45725,0
2008-10-22,26.6,27,25.2,25.2,125724,0
2008-10-23,25.4,26.4,23,25.2,84882,0
2008-10-24,22,24.2,20.2,23.4,73474,0
2008-10-27,23,23.8,22.2,23.2,60956,0
2008-10-28,24.6,24.8,22.2,23.6,104174,0
2008-10-29,23.6,23.6,22,22.2,71619,0
2008-10-30,22.8,26.8,22.8,25.6,111711,0
2008-10-31,26.2,27,25,27,73127,0
2008-11-03,27.2,30.8,25.6,26.8,283584,0
2008-11-04,28.6,30.6,26.8,30.6,204979,0
2008-11-05,30.4,33.4,28.6,31,229582,0
2008-11-06,29.4,31.4,25,25.8,195555,0
2008-11-07,27.4,28.4,26.4,27.4,86961,0
2008-11-10,28.8,30.4,27.4,29,133105,0
2008-11-11,24,27.8,21.6,23.4,315126,0
2008-11-12,23.8,24,22.4,22.6,79716,0
2008-11-13,22.8,23.4,18.2,21.6,467175,0
2008-11-14,21.6,21.6,19.2,20,85740,0
2008-11-17,19.6,20.4,19.4,19.6,46045,0
2008-11-18,19.6,20.2,14.8,14.8,219383,0
2008-11-19,15.2,16.4,14.4,14.4,173470,0
2008-11-20,14.4,14.8,12.2,12.8,134981,0
2008-11-21,13.2,14,12.2,13.6,91128,0
2008-11-24,14.4,15,14,15,74125,0
2008-11-25,15.4,17,15,17,74062,0
2008-11-26,17.2,18.8,17,18.2,102724,0
2008-11-28,19.2,19.2,15.4,17.2,45391,0
2008-12-01,17,17,15,15.2,63153,0
2008-12-02,16.6,18,15.4,18,67914,0
2008-12-03,17.6,18.2,15.8,17.2,52176,0
2008-12-04,17.6,17.6,15.6,15.8,54178,0
2008-12-05,15.6,16.4,15,16.4,70984,0
2008-12-08,17.6,17.8,15,16.2,115753,0
2008-12-09,16.4,16.8,15.6,15.8,44592,0
2008-12-10,16,17.4,16,17.4,54741,0
2008-12-11,17.4,18.8,17,17.6,93657,0
2008-12-12,17.4,18,16.4,18,48986,0
2008-12-15,18.2,18.4,16.4,16.6,49699,0
2008-12-16,17,18,17,18,64153,0
2008-12-17,17.6,21.6,17.6,21.6,186856,0
2008-12-18,21.6,22.4,20.4,21.4,114056,0
2008-12-19,22.6,23,21.2,21.8,242000,0
2008-12-22,22.8,23.6,21.2,22,88762,0
2008-12-23,22,22,20.8,21.2,48949,0
2008-12-24,21,22.4,20.4,22.2,27820,0
2008-12-26,19.6,19.6,17,18.2,109855,0
2008-12-29,18,18.2,16.2,17.2,99074,0
2008-12-30,17.4,17.4,16,17,77321,0
2008-12-31,16.4,17.4,16.4,16.8,61860,0
2009-01-02,16.6,19.2,16.6,19,92536,0
2009-01-05,20,21.8,20,21.8,125353,0
2009-01-06,22,22,21,21.2,102973,0
2009-01-07,21,21.2,19.8,20.2,71785,0
2009-01-08,20,21.6,19.2,21.2,83728,0
2009-01-09,21.2,21.2,19.8,19.8,68157,0
2009-01-12,20,20.4,18,18.2,65482,0
2009-01-13,18,18.4,17.2,18.2,73285,0
2009-01-14,18.8,18.8,17.2,17.2,58410,0
2009-01-15,18.2,18.2,16.6,17.6,82569,0
2009-01-16,18.2,18.6,17.4,17.4,57629,0
2009-01-20,18,18.4,17,17,56178,0
2009-01-21,18,18.4,17,18,47073,0
2009-01-22,18,18.2,16.8,17,39625,0
2009-01-23,17,17,16,16.6,60607,0
2009-01-26,16.6,17.6,16.2,17,65832,0
2009-01-27,17,17.4,16.8,17.2,23661,0
2009-01-28,17.4,18.8,17.2,18.2,64220,0
2009-01-29,18.4,18.4,17,17.8,38082,0
2009-01-30,17.8,18,17.2,17.4,27137,0
2009-02-02,17.4,18.4,17.2,17.8,34036,0
2009-02-03,18.4,19.2,18,18.8,77449,0
2009-02-04,19,19.6,18.6,18.8,60245,0
2009-02-05,18.8,19,18.4,18.6,27830,0
2009-02-06,18.2,19.6,18.2,19.6,67296,0
2009-02-09,19.6,19.6,17.6,18.6,85834,0
2009-02-10,17.4,17.6,15.2,15.2,271466,0
2009-02-11,16.4,16.4,15,15.4,81469,0
2009-02-12,15.2,15.2,13.6,14.2,106127,0
2009-02-13,14.2,14.8,14,14.2,55388,0
2009-02-17,15,15,13.6,13.6,64311,0
2009-02-18,14,14,12.4,12.8,69721,0
2009-02-19,13,13.8,12.8,12.8,40835,0
2009-02-20,12.8,13,11.6,12.4,80178,0
2009-02-23,12.6,13,10.6,10.6,81275,0
2009-02-24,11,12,10,11.2,90229,0
2009-02-25,12,12,11,11,76165,0
2009-02-26,10.6,12,10.6,10.6,111882,0
2009-02-27,10.8,11.6,10,10.8,57965,0
2009-03-02,10.2,11,9,9.6,78704,0
2009-03-03,10,10.4,7.8,8.2,81358,0
2009-03-04,8.2,9.6,8.2,8.8,57873,0
2009-03-05,9.2,9.2,8,8,82795,0
2009-03-06,8.2,9,8,8.6,54185,0
2009-03-09,8.6,9.2,8.2,8.2,34214,0
2009-03-10,8.4,9.2,8.4,8.8,55647,0
2009-03-11,9.4,9.4,9.2,9.4,35164,0
2009-03-12,9.4,11.6,9.4,11.4,66034,0
2009-03-13,12.4,12.4,11.2,11.4,63833,0
2009-03-16,11.8,13.4,11.6,11.6,74620,0
2009-03-17,13.2,13.4,12,13.4,61219,0
2009-03-18,13.2,14,13.2,13.8,62492,0
2009-03-19,14.2,14.6,13,13.6,64467,0
2009-03-20,13.8,14.8,12.4,14.8,91089,0
2009-03-23,14.4,15.4,13.8,15.4,60945,0
2009-03-24,15,16,14.2,15,43096,0
2009-03-25,15.2,16.6,15,15.8,79679,0
2009-03-26,16.2,17.6,16,17.6,82212,0
2009-03-27,17,17.2,16,16,54413,0
2009-03-30,16,16,13.8,15,102103,0
2009-03-31,15.4,15.6,14,14.4,70374,0
2009-04-01,14.6,15,14,14.2,25928,0
2009-04-02,15.6,16,14.6,16,83207,0
2009-04-03,16,16,15.2,16,30121,0
2009-04-06,15.6,15.8,15,15,38338,0
2009-04-07,15.6,15.6,15,15,23457,0
2009-04-08,15,16.2,15,16,27117,0
2009-04-09,16,16.4,15.6,16.4,51327,0
2009-04-13,16,16,15.4,15.8,32534,0
2009-04-14,15.8,16,15.2,15.4,28710,0
2009-04-15,15.6,16,14.6,16,37845,0
2009-04-16,16,17,15.6,16.8,62876,0
2009-04-17,17.6,17.6,17,17.2,65386,0
2009-04-20,17,17,15.6,15.8,52086,0
2009-04-21,15.8,16.4,15.6,16,42595,0
2009-04-22,16,16.2,15,15.6,74435,0
2009-04-23,15.6,15.8,14.8,14.8,52385,0
2009-04-24,14.8,15.8,14.8,15.6,43219,0
2009-04-27,15.2,15.6,14.8,14.8,32964,0
2009-04-28,14.8,15.2,14.8,15,33159,0
2009-04-29,15,16.6,15,16,93737,0
2009-04-30,16.4,16.6,15.2,16,86411,0
2009-05-01,16.2,18.4,16.2,17.2,138477,0
2009-05-04,16.8,16.8,14.4,14.6,325441,0
2009-05-05,15.4,15.4,14.2,14.6,126925,0
2009-05-06,14.8,14.8,14.4,14.6,92021,0
2009-05-07,14.6,15,13.4,13.6,118818,0
2009-05-08,13.8,14.6,13.6,14.4,66175,0
2009-05-11,14,14.4,13.6,14.4,48646,0
2009-05-12,14.4,14.6,13.6,13.6,58091,0
2009-05-13,13.6,14,13,13.2,100389,0
2009-05-14,13.2,13.2,12,12.4,96021,0
2009-05-15,13.2,13.2,12.2,12.4,58777,0
2009-05-18,12.6,13.4,12.4,13.2,65212,0
2009-05-19,12.8,14.6,12.8,14.4,98913,0
2009-05-20,14.6,15.2,13.8,14,81892,0
2009-05-21,14,14.2,13.2,13.2,69047,0
2009-05-22,13.4,14,13.2,13.4,43440,0
2009-05-26,14.6,15.6,13.8,14.2,168371,0
2009-05-27,14.4,14.4,13.4,13.8,56611,0
2009-05-28,14,14.2,13,13.4,103860,0
2009-05-29,14,14.2,12.8,12.8,128213,0
2009-06-01,13,13.6,13,13.6,88459,0
2009-06-02,13.6,14.2,13.6,14,108754,0
2009-06-03,14.2,14.2,13.6,14,49649,0
2009-06-04,14,14.4,13.6,14,80794,0
2009-06-05,14,14.2,13.8,14,58776,0
2009-06-08,13.6,14,13.6,14,37568,0
2009-06-09,14,14,13.6,14,64941,0
2009-06-10,14.8,15.4,13.8,14.8,325837,0
2009-06-11,17.2,26.8,17.2,26.4,3076172,0
2009-06-12,25.2,26.8,22.4,24,1289709,0
2009-06-15,23,23.6,21,23,486558,0
2009-06-16,21,21.8,18.4,19.2,688673,0
2009-06-17,19,19,17,17.8,304659,0
2009-06-18,18,18,17,17.8,206099,0
2009-06-19,18.4,18.6,17,17.2,229752,0
2009-06-22,17.6,18,16,16,146362,0
2009-06-23,16,17.4,15.6,17,162125,0
2009-06-24,17.2,18.8,17,17.6,276482,0
2009-06-25,18.4,18.4,16.8,17.4,137179,0
2009-06-26,17.4,19.6,14.8,15.2,1742286,0
2009-06-29,16.4,17,15.6,17,199752,0
2009-06-30,17,17,16.2,16.6,70898,0
2009-07-01,17,17,16,16.6,53937,0
2009-07-02,16,16.6,15.6,16.6,102288,0
2009-07-06,16.4,16.6,15.8,16,106308,0
2009-07-07,16,16.4,15.4,15.4,87910,0
2009-07-08,15.6,16,14.8,15,94654,0
2009-07-09,15.6,16.2,15.2,15.2,54717,0
2009-07-10,15.2,15.2,14.8,14.8,46688,0
2009-07-13,14.8,15,14.2,14.4,76694,0
2009-07-14,16.2,16.8,15.4,15.4,219173,0
2009-07-15,15.8,16.8,15.6,16.4,123973,0
2009-07-16,16.8,16.8,15.8,16.8,83335,0
2009-07-17,16.6,16.8,16.2,16.2,61055,0
2009-07-20,16.6,16.8,15,16.6,96720,0
2009-07-21,16.8,16.8,15.8,16,67024,0
2009-07-22,16.4,16.8,16,16,57980,0
2009-07-23,16.2,17,16,16.8,157847,0
2009-07-24,16.8,18.8,16.4,18.6,195278,0
2009-07-27,19,21,18.6,20.6,304140,0
2009-07-28,20.8,20.8,18.8,20.4,206201,0
2009-07-29,20,20.4,19.2,19.6,71696,0
2009-07-30,19.8,21.8,18.8,20.8,234063,0
2009-07-31,20.8,23,20.8,23,418321,0
2009-08-03,23.8,23.8,22,23.2,191684,0
2009-08-04,22.4,22.8,21.4,21.4,152708,0
2009-08-05,21.4,21.4,20,20.8,170060,0
2009-08-06,21.2,21.2,19,20.2,200577,0
2009-08-07,20.2,20.6,19.4,20.2,85719,0
2009-08-10,20.4,22,20.2,22,253026,0
2009-08-11,20.6,20.6,18.2,18.4,347152,0
2009-08-12,18.4,19.4,18.2,19.2,113803,0
2009-08-13,20,21.4,19.6,20.6,263819,0
2009-08-14,20.6,21,19.6,19.6,135199,0
2009-08-17,19,19.6,18.6,19.6,109997,0
2009-08-18,20,20.8,19,20.8,117675,0
2009-08-19,21,21,20,21,122769,0
2009-08-20,20.4,20.8,20,20.4,70153,0
2009-08-21,20.2,20.8,20.2,20.4,96423,0
2009-08-24,22,23.2,21.6,22,413566,0
2009-08-25,22.4,25.4,21.6,25.4,629220,0
2009-08-26,27.6,28.4,25.6,26.2,681397,0
2009-08-27,26.2,26.2,23.4,23.8,306624,0
2009-08-28,25.6,27,23.8,26.6,324445,0
2009-08-31,26,26,24.4,26,192012,0
2009-09-01,25.8,28.8,25.2,27.6,485148,0
2009-09-02,28,28,25.4,27.2,263425,0
2009-09-03,27.6,27.6,26.2,26.6,122063,0
2009-09-04,26.8,27,25.6,26.6,159179,0
2009-09-08,27.6,27.6,26.2,27.2,121879,0
2009-09-09,27.2,31,26.8,31,657965,0
2009-09-10,30.6,31.2,29,29.2,276544,0
2009-09-11,29.2,29.6,28,28.8,146917,0
2009-09-14,30.6,31.4,29.4,29.8,423274,0
2009-09-15,30.6,30.6,29,29.6,187669,0
2009-09-16,29.6,29.6,27.2,29.6,361778,0
2009-09-17,29.6,29.6,27.6,28.4,172918,0
2009-09-18,28,29.2,27.4,28,160003,0
2009-09-21,28.8,29.4,28.2,28.6,204095,0
2009-09-22,29.4,30,28.6,29.6,189999,0
2009-09-23,30,30.4,28.4,28.8,233566,0
2009-09-24,28.8,29,26.2,27.6,256296,0
2009-09-25,26.8,27,26.2,26.2,149659,0
2009-09-28,26.4,27.6,26.2,26.6,149409,0
2009-09-29,27,27.4,26.2,26.2,144507,0
2009-09-30,26.4,27.4,26.2,26.4,142654,0
2009-10-01,26.4,26.8,24.6,25,195659,0
2009-10-02,24.4,25.6,24.2,24.6,152515,0
2009-10-05,25.4,26.2,25,25,133558,0
2009-10-06,25.6,26.4,25.2,25.2,102687,0
2009-10-07,25.4,26.2,25.2,25.4,58986,0
2009-10-08,25.6,27.2,25.4,27.2,217191,0
2009-10-09,27.6,28.6,27,28,172088,0
2009-10-12,28,28.6,26.6,27.2,114140,0
2009-10-13,27,28.2,26.8,28.2,107575,0
2009-10-14,27.2,28.2,27.2,28.2,92844,0
2009-10-15,27.2,28.2,27,28.2,86427,0
2009-10-16,27.2,28,27.2,27.6,67665,0
2009-10-19,27.8,28.2,27.2,28.2,124120,0
2009-10-20,28.4,30,28.2,29.4,271947,0
2009-10-21,28.6,29.6,27.4,27.6,167744,0
2009-10-22,27.6,28.2,27.4,28,85776,0
2009-10-23,28.4,28.4,27,27,87770,0
2009-10-26,27.4,27.8,25.8,26.4,113639,0
2009-10-27,26,26.4,24.4,25.8,160631,0
2009-10-28,25.2,25.2,23,23.6,166957,0
2009-10-29,24,24.8,23.8,24,61236,0
2009-10-30,24.4,24.6,23.2,23.4,102242,0
2009-11-02,23.8,23.8,21.8,21.8,126853,0
2009-11-03,22,24.8,21.4,24,184502,0
2009-11-04,25,25.2,22.8,22.8,91339,0
2009-11-05,23.4,24,23.2,23.8,75810,0
2009-11-06,24.2,24.2,23,23,72280,0
2009-11-09,24,24.6,23.2,23.8,111146,0
2009-11-10,22,24,22,23.2,158781,0
2009-11-11,23,23.8,22.6,23.2,89448,0
2009-11-12,23.4,23.4,22.4,22.6,73453,0
2009-11-13,23,23,22.6,22.8,45515,0
2009-11-16,22.8,23.8,22.8,23.8,90735,0
2009-11-17,23.6,23.8,23,23.8,55460,0
2009-11-18,23.8,25.8,23.4,25.8,168292,0
2009-11-19,25.8,27,24.2,26.8,209855,0
2009-11-20,26,26.8,24.8,25.2,91937,0
2009-11-23,26,26.4,25.6,26,81632,0
2009-11-24,25.6,26.4,24.2,25,155153,0
2009-11-25,25.6,27.4,24.8,26.4,230887,0
2009-11-27,25.2,26.4,24.6,26.4,78525,0
2009-11-30,26.4,27.6,25.4,25.4,331844,0
2009-12-01,26.8,26.8,25.4,26.4,101756,0
2009-12-02,26.8,26.8,25.8,26.4,83676,0
2009-12-03,26,26.6,25.8,26.2,102893,0
2009-12-04,26.6,27.2,25.8,26.4,121300,0
2009-12-07,26.4,27,26,27,112981,0
2009-12-08,26.4,26.8,25.6,26.4,115689,0
2009-12-09,25.8,26.2,25.4,25.6,86709,0
2009-12-10,25.6,26,24.8,25.4,100410,0
2009-12-11,25.4,25.4,24.6,25.2,71649,0
2009-12-14,25.2,25.4,24.2,25.4,78571,0
2009-12-15,25,25.6,24.8,25.4,51690,0
2009-12-16,25.4,25.8,25.2,25.6,61818,0
2009-12-17,25.4,25.6,25,25.2,28146,0
2009-12-18,25.2,26.4,24.6,26.4,93482,0
2009-12-21,26,26.2,25.4,25.8,57332,0
2009-12-22,25.4,26,25.2,25.8,74855,0
2009-12-23,25.8,26,25.2,25.2,138227,0
2009-12-24,25.2,25.6,25,25,36879,0
2009-12-28,25,25.6,24.8,25.4,86938,0
2009-12-29,25.4,25.8,25,25.8,74456,0
2009-12-30,25.6,25.8,25,25.2,155537,0
2009-12-31,25.4,25.8,25,25.6,58422,0
2010-01-04,25.6,25.8,25.2,25.6,68740,0
2010-01-05,25.4,27.6,25.2,27.6,289191,0
2010-01-06,27.6,29,26.6,28.4,246126,0
2010-01-07,28.4,28.6,27.2,28.2,138309,0
2010-01-08,27.8,28.2,27.4,28,78159,0
2010-01-11,28,28.6,27.8,28.4,87206,0
2010-01-12,28.8,29,27.6,28.2,158729,0
2010-01-13,28.4,28.6,28,28.2,87325,0
2010-01-14,28.2,28.4,27.4,27.8,80357,0
2010-01-15,27.8,28,25.8,26.8,126587,0
2010-01-19,26.4,27.6,26,26.6,107862,0
2010-01-20,26.6,26.6,25.6,25.6,88136,0
2010-01-21,26,26,25,25,131051,0
2010-01-22,24.8,25.4,24,24,107085,0
2010-01-25,24.8,25,22.4,22.4,170165,0
2010-01-26,23,23.6,22.6,22.8,112157,0
2010-01-27,22.8,23.8,22.6,22.8,126517,0
2010-01-28,23.4,23.6,22.6,22.6,78290,0
2010-01-29,23,23.6,22.4,23,122307,0
2010-02-01,23.2,23.4,22.6,23.2,44943,0
2010-02-02,23.6,23.8,23.2,23.6,98920,0
2010-02-03,23.4,24.4,23,23,77360,0
2010-02-04,23.4,23.8,22,22,117991,0
2010-02-05,22.4,23.2,22,22.2,92283,0
2010-02-08,22.8,23.2,22.4,22.4,50095,0
2010-02-09,22.6,23.6,22.6,22.8,82382,0
2010-02-10,24.2,25.8,23.8,25.4,250074,0
2010-02-11,26,26,24.4,25,126047,0
2010-02-12,24,24.8,23.4,24.4,152135,0
2010-02-16,24,24.8,23.6,24.4,65064,0
2010-02-17,24,24.8,24,24.2,30702,0
2010-02-18,24,25,24,24.8,107329,0
2010-02-19,22.4,23,22,23,754630,0
2010-02-22,22.6,22.6,22.2,22.4,168158,0
2010-02-23,22,22.4,21.2,21.8,230282,0
2010-02-24,21.6,21.8,21.2,21.6,72502,0
2010-02-25,21.4,21.8,21.4,21.6,99967,0
2010-02-26,22,23.8,21.6,23.8,187079,0
2010-03-01,23.4,24.2,22.8,24.2,152934,0
2010-03-02,24,24,23.4,23.8,127388,0
2010-03-03,24,24.2,23.4,24,97212,0
2010-03-04,24,24.6,23.8,23.8,156484,0
2010-03-05,24.4,24.6,23.4,24,145013,0
2010-03-08,24.4,24.6,24,24.4,92563,0
2010-03-09,24.2,24.6,23.8,24.6,103884,0
2010-03-10,24.2,24.4,24,24.2,64077,0
2010-03-11,24,24.4,23.8,24.2,93225,0
2010-03-12,24.2,25.6,24,25.4,187225,0
2010-03-15,25.4,25.4,24.4,25,76631,0
2010-03-16,24.8,25.4,24.6,25.2,63435,0
2010-03-17,25.2,25.6,24.4,25,108168,0
2010-03-18,25,25.2,24.2,24.2,72173,0
2010-03-19,24.6,25.2,24.4,24.8,173503,0
2010-03-22,24.4,25.6,24.4,24.8,70821,0
2010-03-23,25.2,25.4,24.8,25.4,55757,0
2010-03-24,25.4,26.6,25,25.8,179542,0
2010-03-25,26.4,26.8,25.8,26.4,199358,0
2010-03-26,27,27,26.2,26.8,95238,0
2010-03-29,26.8,26.8,25,25.2,198968,0
2010-03-30,25.2,25.8,24,24,161360,0
2010-03-31,24,25.6,24,25.4,140162,0
2010-04-01,25.6,25.8,25.2,25.8,68644,0
2010-04-05,25.6,26.2,25.4,26.2,51196,0
2010-04-06,25.4,26.2,25,26.2,70467,0
2010-04-07,25.4,26.2,25.4,26,53184,0
2010-04-08,25.2,26.2,25.2,26.2,74748,0
2010-04-09,25.6,26.2,25.4,26.2,50825,0
2010-04-12,25.6,26.2,25.6,26,46992,0
2010-04-13,25.6,26,25.4,26,56240,0
2010-04-14,25.4,26,25.4,26,67317,0
2010-04-15,25.6,25.8,25.2,25.4,92852,0
2010-04-16,25,25.4,24.2,25.4,152594,0
2010-04-19,25,25.2,24.4,24.6,60851,0
2010-04-20,24.6,25.6,24.6,25.4,63913,0
2010-04-21,25,25.8,24.8,25.2,144068,0
2010-04-22,25.2,25.4,24.6,25.4,55135,0
2010-04-23,25.2,25.4,24.8,25.4,56953,0
2010-04-26,25,25.8,24.6,25.6,143621,0
2010-04-27,25.8,25.8,24.6,25.2,106225,0
2010-04-28,25.2,25.2,24.6,25.2,57773,0
2010-04-29,24.8,25.4,24.6,24.6,95555,0
2010-04-30,25.2,25.2,24.4,24.6,137674,0
2010-05-03,24.6,25.8,24.6,25.2,129157,0
2010-05-04,25.2,25.6,25,25,128509,0
2010-05-05,25,26.8,24.6,26,386912,0
2010-05-06,26,27,22.4,23,256350,0
2010-05-07,24.8,24.8,22,22.8,255587,0
2010-05-10,24.4,24.4,23,23.4,128759,0
2010-05-11,23.4,24.2,22.8,22.8,95432,0
2010-05-12,23.8,24.4,23.4,24.4,99490,0
2010-05-13,24.2,24.4,23.6,24,48141,0
2010-05-14,24,24.2,23,23,71585,0
2010-05-17,23.4,24,23.2,23.2,66510,0
2010-05-18,24,24,22.8,22.8,85245,0
2010-05-19,23,23.2,22.4,23.2,61966,0
2010-05-20,22.8,22.8,19.8,20.2,349023,0
2010-05-21,20.2,21.8,19.4,21,145780,0
2010-05-24,22,22.8,20.4,20.4,142585,0
2010-05-25,20.4,21.8,20,21.6,128739,0
2010-05-26,22.4,22.6,21.6,22.2,99105,0
2010-05-27,22.6,22.8,22.2,22.8,59031,0
2010-05-28,22.8,23,21.6,23,49045,0
2010-06-01,22.6,23,22.2,23,42591,0
2010-06-02,22.2,22.8,22.2,22.8,40144,0
2010-06-03,22.2,22.8,22.2,22.4,24129,0
2010-06-04,22.4,22.6,21.8,22.4,72759,0
2010-06-07,22,22.2,20.8,21.8,57172,0
2010-06-08,22.4,22.4,21.6,21.6,67493,0
2010-06-09,21.8,22,21,21,58113,0
2010-06-10,21.2,22,21.2,22,52018,0
2010-06-11,22,22.4,21.8,22,51099,0
2010-06-14,22.6,23,22,23,113459,0
2010-06-15,20.8,21.6,20.4,21,392668,0
2010-06-16,21,21.2,20.4,20.8,155148,0
2010-06-17,21,21,20.4,20.8,128003,0
2010-06-18,20.8,21,20,20,269829,0
2010-06-21,20.6,20.8,20.4,20.8,99823,0
2010-06-22,20.6,20.8,20.4,20.4,73056,0
2010-06-23,20.6,20.8,20.2,20.6,119065,0
2010-06-24,20.6,20.8,20.2,20.8,127057,0
2010-06-25,20.4,22.8,20.4,22,1744922,0
2010-06-28,22,22.2,20.4,20.6,108449,0
2010-06-29,20.4,20.6,20,20.4,161961,0
2010-06-30,20.6,20.6,19.6,19.6,124039,0
2010-07-01,20.4,20.4,18.6,19.4,113301,0
2010-07-02,19.2,19.8,18.8,19,49307,0
2010-07-06,19.2,19.4,18.8,19,88718,0
2010-07-07,19.2,20,19,20,88757,0
2010-07-08,20.2,20.4,19.6,20,57144,0
2010-07-09,20,20.2,19.6,20.2,30363,0
2010-07-12,20.2,20.2,19.6,19.6,28723,0
2010-07-13,20,20,19.4,19.8,50637,0
2010-07-14,19.6,19.6,19,19.4,47963,0
2010-07-15,19.4,19.6,19,19,33277,0
2010-07-16,19,19.4,18.4,18.4,68222,0
2010-07-19,18.4,19,18,18.2,42604,0
2010-07-20,18.2,19.6,18,19.4,46523,0
2010-07-21,19.4,19.8,18.2,18.4,51503,0
2010-07-22,18.8,19,18.6,19,36150,0
2010-07-23,19,19.2,18.6,19.2,50231,0
2010-07-26,19.4,19.4,19,19.2,46336,0
2010-07-27,19.4,20,19.2,20,71605,0
2010-07-28,20,20.4,19.6,19.6,73345,0
2010-07-29,19.6,20.2,19,19.2,55621,0
2010-07-30,19,20,19,19.8,46666,0
2010-08-02,20,20.2,19.4,20,54578,0
2010-08-03,20,20,19.4,19.4,59235,0
2010-08-04,19.4,19.4,18.6,19.4,75553,0
2010-08-05,19.2,19.6,18.8,18.8,61202,0
2010-08-06,18.6,19.8,18.6,19.4,51867,0
2010-08-09,19.6,19.6,18.6,19,95322,0
2010-08-10,18.6,18.8,17.2,17.6,192669,0
2010-08-11,17.2,17.2,15,15.2,274268,0
2010-08-12,15,15.2,14.4,14.6,201676,0
2010-08-13,14.8,15.4,14,14,174003,0
2010-08-16,14.4,14.6,13.8,14,111812,0
2010-08-17,14.2,14.6,14.2,14.6,107102,0
2010-08-18,14.8,15.2,14.6,15,98351,0
2010-08-19,15,15,14,14,133234,0
2010-08-20,14,14,13.8,13.8,90533,0
2010-08-23,14.4,15,14,14,115467,0
2010-08-24,14,14.2,13.8,13.8,109526,0
2010-08-25,13.8,14,13,13.4,144171,0
2010-08-26,13.6,13.8,13.2,13.2,89929,0
2010-08-27,13.4,13.6,13,13.6,95100,0
2010-08-30,13.6,13.6,13,13,89067,0
2010-08-31,13.2,13.6,12.4,12.8,147448,0
2010-09-01,12.8,13,12.4,13,126003,0
2010-09-02,13,13.4,12.6,13.4,99481,0
2010-09-03,13.6,14,13.2,13.4,127380,0
2010-09-07,13.4,14.2,13.2,13.8,163682,0
2010-09-08,13.8,14.2,13.4,13.6,65204,0
2010-09-09,13.6,13.8,13.4,13.6,48767,0
2010-09-10,13.6,13.8,13.4,13.8,57417,0
2010-09-13,13.8,14.2,13.8,14,70482,0
2010-09-14,14,14.4,13.8,14,131170,0
2010-09-15,14,14.2,13.8,14,53372,0
2010-09-16,14.2,14.2,13.6,13.6,88043,0
2010-09-17,13.8,14,13.4,13.4,79778,0
2010-09-20,13.4,13.6,12.8,13.2,178000,0
2010-09-21,13.2,14,13.2,13.4,98140,0
2010-09-22,14,14,13.2,13.6,39769,0
2010-09-23,13.6,13.8,13,13.2,62663,0
2010-09-24,13.4,13.8,13.2,13.6,76559,0
2010-09-27,13.6,13.8,13.4,13.8,94237,0
2010-09-28,13.8,14,13.4,13.8,51383,0
2010-09-29,13.8,14.6,13.6,14.6,129458,0
2010-09-30,15,16.4,14.6,15.4,289638,0
2010-10-01,16,16,15.2,15.8,84167,0
2010-10-04,15.8,15.8,14.6,14.8,90085,0
2010-10-05,15,15.8,14.8,15.8,84514,0
2010-10-06,15.6,15.8,15,15.4,57223,0
2010-10-07,15.4,17,15,16,183040,0
2010-10-08,16,16.4,15.8,16.2,86307,0
2010-10-11,16.4,16.8,16,16.2,74620,0
2010-10-12,17,17,15.8,16,71847,0
2010-10-13,16,16.2,15.8,16,59394,0
2010-10-14,16,16,15.2,15.4,97196,0
2010-10-15,15.6,15.6,15.2,15.6,50536,0
2010-10-18,15.6,15.8,15.2,15.4,41063,0
2010-10-19,15.2,15.6,15,15.4,61005,0
2010-10-20,15.4,15.6,15,15.2,30212,0
2010-10-21,15,15.4,14.8,14.8,47425,0
2010-10-22,15,15,14.6,14.8,42547,0
2010-10-25,15,15.4,14.8,14.8,40132,0
2010-10-26,15.4,15.4,14.8,15.2,44156,0
2010-10-27,15.2,15.2,14.8,15,32238,0
2010-10-28,15,15.4,14.8,15,29022,0
2010-10-29,15,15.2,14.8,15,33055,0
2010-11-01,15.8,15.8,15,15.2,51580,0
2010-11-02,15.4,15.4,14.8,15,51045,0
2010-11-03,15,15.2,14.8,15,19495,0
2010-11-04,15.2,15.8,15,15.8,60968,0
2010-11-05,15.8,15.8,15.4,15.8,37035,0
2010-11-08,15.8,15.8,15.4,15.8,48036,0
2010-11-09,16,16,14.8,15.2,78136,0
2010-11-10,16.4,17.4,16,17,272055,0
2010-11-11,17.6,17.8,16.2,16.6,112127,0
2010-11-12,16.4,16.6,15.8,16,129337,0
2010-11-15,16,16.2,15.8,16,52692,0
2010-11-16,16,16,15.8,15.8,49144,0
2010-11-17,15.8,16,15.6,15.8,51823,0
2010-11-18,15.8,16,15.8,15.8,37608,0
2010-11-19,15.8,16,15.6,15.8,44860,0
2010-11-22,15.8,16,15.6,16,54728,0
2010-11-23,16,16,15.4,16,40422,0
2010-11-24,16,16.2,15.6,16,37011,0
2010-11-26,16,16,15.6,15.6,10674,0
2010-11-29,15.6,16,15.4,16,19887,0
2010-11-30,15.8,16,15.6,15.6,45194,0
2010-12-01,16,16,15.4,15.6,66240,0
2010-12-02,15.6,15.8,15.2,15.4,77222,0
2010-12-03,15.2,15.6,15,15.2,64813,0
2010-12-06,15.2,15.4,14.8,15.4,44824,0
2010-12-07,15.8,16.4,15.6,16.2,177951,0
2010-12-08,16.2,16.2,15.8,16.2,53323,0
2010-12-09,16.4,17.4,16,17,198187,0
2010-12-10,17.2,19.2,17,18.4,257081,0
2010-12-13,18.6,19,18,18,100372,0
2010-12-14,18,18.8,17.6,18.4,72029,0
2010-12-15,18.2,18.6,17.8,18,52810,0
2010-12-16,18,19.4,18,19.4,171425,0
2010-12-17,19.4,21.2,19,21,312930,0
2010-12-20,21.2,22,20.6,20.8,190769,0
2010-12-21,20.8,21,20,20.4,100818,0
2010-12-22,20.2,20.4,19,19.2,167719,0
2010-12-23,19,19.8,19,19.4,53059,0
2010-12-27,20,20.8,20,20,132964,0
2010-12-28,20,20.2,19.6,20,52032,0
2010-12-29,20,20,19.2,19.6,75583,0
2010-12-30,19.8,20,18.6,18.6,162876,0
2010-12-31,19,19.4,18.8,19.2,56460,0
2011-01-03,19.6,19.6,18.8,19.2,90352,0
2011-01-04,19.4,19.6,19,19.2,56897,0
2011-01-05,19.2,20.2,19.2,19.8,143429,0
2011-01-06,20.6,22.6,20.4,21.6,279576,0
2011-01-07,22,24,22,23.4,384203,0
2011-01-10,24.4,24.8,23.2,24.2,277441,0
2011-01-11,24.2,24.2,23.6,24.2,123451,0
2011-01-12,24.8,25.6,24.2,24.2,299790,0
2011-01-13,25,25,23.4,24,158065,0
2011-01-14,24,24.2,23.2,23.6,79919,0
2011-01-18,23.6,24.6,23.4,24.4,143493,0
2011-01-19,24.2,24.4,22,22,188698,0
2011-01-20,22.2,23.2,21.8,22,169846,0
2011-01-21,22,23,22,22.8,132940,0
2011-01-24,22.8,23.4,22.6,23,90096,0
2011-01-25,22.8,23.4,22.8,23.2,94853,0
2011-01-26,23.2,24.4,23,24.2,247327,0
2011-01-27,24.4,24.4,23.2,23.4,119110,0
2011-01-28,23.6,24,22.6,22.8,168536,0
2011-01-31,22.6,23.4,22.6,22.8,86728,0
2011-02-01,23.6,24.2,23.4,24.2,184955,0
2011-02-02,24.4,26,23.8,24.8,344535,0
2011-02-03,25,26,24.8,25.8,219019,0
2011-02-04,25.8,26.8,25.6,26.2,351087,0
2011-02-07,26.6,27.6,26.2,27.6,407044,0
2011-02-08,29,30.8,28.4,30.6,991967,0
2011-02-09,30.2,30.4,28.6,30,417052,0
2011-02-10,29.6,30,29.2,29.4,144464,0
2011-02-11,29.2,30.4,29,30.2,185126,0
2011-02-14,30.4,31.2,30.2,30.8,195286,0
2011-02-15,30.4,30.6,29,29,259948,0
2011-02-16,29,30,28.8,29.8,167297,0
2011-02-18,30.6,31,30,30.4,110222,0
2011-02-22,30,30,28.8,28.8,158986,0
2011-02-23,28.6,28.8,26.6,27,272872,0
2011-02-24,27.4,29.8,27.4,29.4,263439,0
2011-02-25,30,30.8,29.6,30.2,150512,0
2011-02-28,30.6,30.8,30,30.4,114925,0
2011-03-01,30,30.4,28.2,28.8,124976,0
2011-03-02,28.8,29.8,28.6,29.6,97591,0
2011-03-03,30,30.4,29.6,30.2,146030,0
2011-03-04,30,33.2,29.8,33.2,406255,0
2011-03-07,34,35.2,32.6,35,418362,0
2011-03-08,35,36.4,33.8,35.2,370383,0
2011-03-09,34.6,34.8,33.6,34.2,189954,0
2011-03-10,33,33,31,31.8,462476,0
2011-03-11,31,34.8,30.8,34,363487,0
2011-03-14,34.4,35.2,32.2,32.2,279259,0
2011-03-15,30.8,34,30.4,33.2,248632,0
2011-03-16,34,35.4,33.2,34.8,320010,0
2011-03-17,37,37.6,35.2,35.4,370039,0
2011-03-18,36,37,35.8,36.8,262106,0
2011-03-21,37.8,38.6,37.4,38,273893,0
2011-03-22,38.4,39,37.8,39,205535,0
2011-03-23,39.2,41.8,38.2,41.6,554116,0
2011-03-24,42.4,42.8,37.4,38,706341,0
2011-03-25,38.4,40.2,37.2,39,289147,0
2011-03-28,39,39.2,36,37,334731,0
2011-03-29,36.8,37.4,35,37.2,401233,0
2011-03-30,38.6,39,37.2,37.4,303417,0
2011-03-31,38.2,38.4,35.2,36.2,308815,0
2011-04-01,36.8,38.8,35.2,38.8,377095,0
2011-04-04,40.2,41.4,39.6,40.2,385241,0
2011-04-05,40,41.4,39,40.2,291919,0
2011-04-06,41.4,41.4,40,40.4,176141,0
2011-04-07,41.2,41.2,40.2,40.2,151568,0
2011-04-08,40.4,40.6,38.4,38.6,223867,0
2011-04-11,39.2,39.6,36.4,37,248501,0
2011-04-12,37.6,38.2,36,36,246333,0
2011-04-13,36.4,36.8,35.4,36.4,174107,0
2011-04-14,36,36.4,35.4,36.4,123074,0
2011-04-15,36.6,36.8,35.4,36.2,99548,0
2011-04-18,35.8,36.2,35,35.2,169665,0
2011-04-19,35.4,37.2,33.2,36.8,582807,0
2011-04-20,37.4,37.6,36.2,36.4,163301,0
2011-04-21,36.8,37,36.4,36.8,94844,0
2011-04-25,36.8,37,35.8,36,97993,0
2011-04-26,36.2,36.4,35.2,35.6,112005,0
2011-04-27,35.8,38.2,35.4,37.8,323991,0
2011-04-28,37.6,38.6,37.2,38.2,157060,0
2011-04-29,38.6,39.4,38.2,38.6,206152,0
2011-05-02,40.2,40.6,37.8,38.2,255323,0
2011-05-03,38.4,38.6,36.4,37.2,164150,0
2011-05-04,37.2,37.2,36,36.2,123342,0
2011-05-05,36,37,34.8,35,209206,0
2011-05-06,35.4,36.2,34.8,35,112195,0
2011-05-09,35,36,35,35.8,60974,0
2011-05-10,36,37.6,36,37.4,136917,0
2011-05-11,37.2,37.8,35.4,36,167722,0
2011-05-12,35.6,36.6,35.6,36.4,79569,0
2011-05-13,36.6,36.6,35.8,36.2,87819,0
2011-05-16,35.8,36,35,35,173817,0
2011-05-17,35,35.2,33.6,33.8,175641,0
2011-05-18,33.6,35.6,33.6,35.4,124037,0
2011-05-19,35.6,36.2,35.2,35.6,64860,0
2011-05-20,35.6,35.6,35.2,35.2,64429,0
2011-05-23,35.6,37,35.2,36.2,184647,0
2011-05-24,36.2,36.8,35.4,35.4,105560,0
2011-05-25,35.4,35.6,34.4,34.8,92032,0
2011-05-26,35,35,34,34.4,142264,0
2011-05-27,34.6,35.4,34.2,35.2,74466,0
2011-05-31,35.6,36,34,34.8,174909,0
2011-06-01,34.4,34.8,33.2,33.4,114171,0
2011-06-02,33.4,33.4,31.4,32.8,273892,0
2011-06-03,31.8,32.2,30.6,32,170801,0
2011-06-06,33.8,34.6,32.2,33,236301,0
2011-06-07,33.8,34.4,33.4,33.4,126237,0
2011-06-08,34.2,34.6,32.8,32.8,226600,0
2011-06-09,33.2,33.8,32.2,33.6,82179,0
2011-06-10,33.2,33.4,32.4,33,110324,0
2011-06-13,33.6,34.6,33,34,343238,0
2011-06-14,35,35,33.6,34.4,218733,0
2011-06-15,30,31.6,27.2,28.4,584532,0
2011-06-16,27.8,28,26,26.4,345141,0
2011-06-17,26.8,27.2,26,26.6,195809,0
2011-06-20,27.4,27.6,26.2,27.2,113008,0
2011-06-21,27.4,28.6,27,28,204570,0
2011-06-22,28,28.8,27.8,28.4,132014,0
2011-06-23,27.8,28.4,26.6,28.2,144436,0
2011-06-24,28.2,28.8,27.4,28.8,203819,0
2011-06-27,28.6,28.6,27.4,27.6,100261,0
2011-06-28,27.6,28.6,27.2,28.4,103810,0
2011-06-29,28.6,29.8,27.8,29.4,225184,0
2011-06-30,29.8,30.8,29.6,30.6,199132,0
2011-07-01,31,31.8,30,31.2,187440,0
2011-07-05,31.8,31.8,30.4,30.8,90708,0
2011-07-06,30.8,31.4,30.6,31.4,71042,0
2011-07-07,31.8,32.8,31.6,32.4,167454,0
2011-07-08,31.6,33.6,31.4,32.8,195718,0
2011-07-11,32,32.4,29.4,30.2,195960,0
2011-07-12,30.2,30.6,30,30.4,62877,0
2011-07-13,30.8,31,29.6,30,79206,0
2011-07-14,30.2,32.2,30.2,30.8,225693,0
2011-07-15,31,31.4,29.6,30.8,63903,0
2011-07-18,30.8,30.8,29.6,30,92680,0
2011-07-19,30.2,31.4,30,30.8,120226,0
2011-07-20,31,32.4,30.4,31.6,158469,0
2011-07-21,32,32.6,31.4,32.6,90595,0
2011-07-22,32.8,33.8,32.2,33.4,114796,0
2011-07-25,32.6,33.6,31.8,33,96610,0
2011-07-26,33.2,33.2,32,32.4,97904,0
2011-07-27,32,32.2,29.2,29.8,252385,0
2011-07-28,29.8,31,29.6,29.8,99937,0
2011-07-29,29,29.6,28,29,115353,0
2011-08-01,30,32,29.6,30,185748,0
2011-08-02,30,31,28.4,28.4,161368,0
2011-08-03,28.2,29,27,27.8,255437,0
2011-08-04,27.6,27.6,24.8,25,294069,0
2011-08-05,25,26.4,23.4,25.6,143406,0
2011-08-08,23.4,24.6,22.8,22.8,245325,0
2011-08-09,23,25,22.8,25,220401,0
2011-08-10,26.2,26.8,21.4,21.6,418177,0
2011-08-11,22,23,21.8,22.8,355865,0
2011-08-12,23.2,23.4,22,22.4,199592,0
2011-08-15,22.6,24.2,22.6,24.2,133965,0
2011-08-16,23.8,24,23.4,23.4,102171,0
2011-08-17,23.8,24.4,22.6,23.2,100249,0
2011-08-18,22.2,22.4,21,21,303446,0
2011-08-19,20.6,21.4,20.4,20.6,140800,0
2011-08-22,21.2,21.6,20,20.2,157691,0
2011-08-23,20.2,22.4,20.2,22.2,206994,0
2011-08-24,22.8,23.8,22,23.6,219208,0
2011-08-25,23.8,24.2,22.2,22.2,172025,0
2011-08-26,22.2,23.4,21.8,22.6,169493,0
2011-08-29,23,24,22.8,24,131667,0
2011-08-30,23.8,24.6,23.4,24,91192,0
2011-08-31,24.4,24.8,23.6,24,116847,0
2011-09-01,24,24.2,22.6,22.6,119439,0
2011-09-02,22,22.6,21.8,22,59851,0
2011-09-06,21,22.4,20.8,21.8,120453,0
2011-09-07,22.4,23.6,22,22.8,162855,0
2011-09-08,22.4,23.4,22.4,22.4,75551,0
2011-09-09,22.2,22.8,20.8,21.4,164926,0
2011-09-12,20.6,22.6,20.6,22.2,114652,0
2011-09-13,22.2,23,22,22.8,82079,0
2011-09-14,23,23.6,22.6,23.2,118906,0
2011-09-15,23.4,23.6,21.8,23,116971,0
2011-09-16,22.8,23.2,22.6,23.2,123523,0
2011-09-19,22.6,22.6,22,22.4,52289,0
2011-09-20,23,23,22.2,22.2,56579,0
2011-09-21,22,22.8,21.2,21.4,65186,0
2011-09-22,21,21.4,20.6,20.6,154387,0
2011-09-23,20.6,21.4,20.6,20.8,71700,0
2011-09-26,21.2,21.8,20.4,20.8,68970,0
2011-09-27,21.4,21.6,20.8,21.4,113565,0
2011-09-28,21.6,21.6,20.4,20.4,61771,0
2011-09-29,21,21.2,20,20.4,94716,0
2011-09-30,20,20.9,19.8,20,102147,0
2011-10-03,19.8,20,17,17.2,199626,0
2011-10-04,17.4,21,17,20,168331,0
2011-10-05,19.8,20.6,19.2,20.2,67970,0
2011-10-06,20.2,21.6,19.8,21.2,95568,0
2011-10-07,20.8,21,20.2,20.4,58265,0
2011-10-10,21,21.4,20.4,21.4,109824,0
2011-10-11,20.8,22,20.8,21.2,64440,0
2011-10-12,21.6,22,21.4,22,70532,0
2011-10-13,21.6,21.8,21.2,21.8,52822,0
2011-10-14,22,22.4,21.6,22,95684,0
2011-10-17,22,22.4,21.6,21.6,68577,0
2011-10-18,21.8,22.4,20.8,22.4,90134,0
2011-10-19,22,22.4,20.6,20.8,78477,0
2011-10-20,21,21.4,20.6,20.6,62919,0
2011-10-21,21.2,21.2,20.4,20.8,95577,0
2011-10-24,21.2,21.6,20.8,21.2,127650,0
2011-10-25,21,21.2,20.6,21,69426,0
2011-10-26,21.4,21.4,20.8,21,76168,0
2011-10-27,21.4,22,21.2,22,193506,0
2011-10-28,22,22.6,21.6,22.4,172559,0
2011-10-31,22.2,22.4,21.8,21.8,66913,0
2011-11-01,21.2,21.4,20.4,20.8,104860,0
2011-11-02,21,21.8,21,21.2,91319,0
2011-11-03,21.4,22,20.8,22,109436,0
2011-11-04,21.6,22.4,21.2,22,117141,0
2011-11-07,21.8,22.6,21.8,22.2,61548,0
2011-11-08,22.4,22.6,22,22,82069,0
2011-11-09,21.4,21.8,21.2,21.2,92850,0
2011-11-10,21.8,22.6,21.2,21.6,129766,0
2011-11-11,21.8,22,21.4,21.8,76099,0
2011-11-14,22.4,23.6,22.2,23.4,314706,0
2011-11-15,23.6,25.8,23.4,25.6,401177,0
2011-11-16,25.6,25.8,24.2,24.6,209691,0
2011-11-17,24.6,24.6,22.8,23.4,150656,0
2011-11-18,23,23.6,22,22.2,138710,0
2011-11-21,21.8,22.2,21,21.8,125813,0
2011-11-22,21.6,21.6,17.2,19.8,377229,0
2011-11-23,20,20.2,18.4,18.6,114179,0
2011-11-25,18.8,19,18.2,18.2,48308,0
2011-11-28,19.2,19.8,18.8,19.8,96896,0
2011-11-29,19.8,20.4,18.8,19,99584,0
2011-11-30,20,20.8,19.4,20.8,133537,0
2011-12-01,20.4,20.6,19.8,20,95154,0
2011-12-02,20.4,21.2,20.2,20.8,130702,0
2011-12-05,21.8,22.6,21.4,22.6,295106,0
2011-12-06,22.6,22.8,21.8,22.2,103108,0
2011-12-07,22.4,22.4,21.4,21.8,91093,0
2011-12-08,22,22,20,20,138287,0
2011-12-09,20.4,21.2,20.2,21.2,141268,0
2011-12-12,21,21,20,20.8,78580,0
2011-12-13,20.6,21.2,20,20,101658,0
2011-12-14,20.6,21,20,20.8,118694,0
2011-12-15,20.8,21,20,20.2,96564,0
2011-12-16,20.4,23,20.2,23,261046,0
2011-12-19,23,23,21.2,21.6,128464,0
2011-12-20,22.4,22.8,21.6,22.8,113179,0
2011-12-21,23.2,24.6,22.8,23.2,365652,0
2011-12-22,23.4,23.8,23.2,23.8,83250,0
2011-12-23,23.8,24.2,23.2,24,80317,0
2011-12-27,24,24,23.4,23.8,72538,0
2011-12-28,23.8,24,23,23.4,86062,0
2011-12-29,23,23.8,22.6,23.6,94277,0
2011-12-30,23.4,23.6,23,23.2,89640,0
2012-01-03,23.8,24,22.4,23,110864,0
2012-01-04,22.8,23,22.2,22.6,72815,0
2012-01-05,22.6,23.4,22.2,23.2,77877,0
2012-01-06,23,23.2,22.2,22.6,116756,0
2012-01-09,22.6,24,22.4,22.8,166705,0
2012-01-10,22.6,22.6,21.6,22.4,155653,0
2012-01-11,22.2,22.8,22,22.2,87540,0
2012-01-12,22.4,23,22,22.8,159937,0
2012-01-13,22.4,23.2,22.4,23,92094,0
2012-01-17,23.2,23.8,23,23.4,88641,0
2012-01-18,23.6,24,23.2,24,108619,0
2012-01-19,23.6,25,23.4,23.8,214743,0
2012-01-20,24,24.6,23.8,24,71903,0
2012-01-23,24.2,24.4,23.2,23.8,108923,0
2012-01-24,23.4,25.2,23.4,24.8,271164,0
2012-01-25,24.8,26,24.6,25.6,214872,0
2012-01-26,26,26,24.8,25,164816,0
2012-01-27,25,25,24.2,24.6,79326,0
2012-01-30,24.2,24.6,23.6,24.2,105392,0
2012-01-31,24.4,24.6,23.4,23.8,78531,0
2012-02-01,24,25.4,23.6,25,286018,0
2012-02-02,25.8,28,25.2,27.4,419673,0
2012-02-03,28.2,28.6,24,26,387560,0
2012-02-06,26.6,29.2,26.6,28.8,245649,0
2012-02-07,28.8,30.6,28.6,29.2,229148,0
2012-02-08,29.6,30,27,27.2,229586,0
2012-02-09,28.2,29.2,27.4,28,208666,0
2012-02-10,26.8,27,25.2,25.2,420554,0
2012-02-13,26,26,24,24.2,234564,0
2012-02-14,24,24.2,22.6,23.4,229144,0
2012-02-15,23.8,25,23.2,24.4,191481,0
2012-02-16,24.6,24.6,23.8,24.4,97250,0
2012-02-17,24.4,25,24.2,24.6,93036,0
2012-02-21,24.8,25,23.4,23.8,152222,0
2012-02-22,24,24.6,22.4,22.8,344250,0
2012-02-23,23.2,23.2,22.2,23,156285,0
2012-02-24,23,23.6,22.4,23.2,175430,0
2012-02-27,24.2,25,23.8,24,426017,0
2012-02-28,24.4,24.8,23.2,23.6,272440,0
2012-02-29,22.8,23,22,22.4,657464,0
2012-03-01,22.4,23,22,22.8,165008,0
2012-03-02,22.8,23,22,22,163582,0
2012-03-05,21.8,22,21,21.2,208963,0
2012-03-06,21.2,21.4,19.6,20.2,311889,0
2012-03-07,20.6,20.8,20,20.6,241633,0
2012-03-08,21,21.4,20.8,21.2,125420,0
2012-03-09,21.4,21.6,21,21.4,110890,0
2012-03-12,21.6,21.8,20.8,21,68340,0
2012-03-13,21.2,21.4,20.6,21.4,103230,0
2012-03-14,21.4,21.4,20.4,20.4,165910,0
2012-03-15,20.6,20.8,20.2,20.6,85288,0
2012-03-16,20.8,21.2,20.4,21.2,122341,0
2012-03-19,21.2,22.4,21,22.4,200198,0
2012-03-20,22.4,22.4,21.8,22,181459,0
2012-03-21,22,22.6,21.8,22.6,153197,0
2012-03-22,22.4,22.4,21.4,21.6,78996,0
2012-03-23,21.6,22.4,21.2,22.4,84296,0
2012-03-26,22.4,22.6,21.6,22,94767,0
2012-03-27,21.8,22,21,21,106661,0
2012-03-28,21.2,21.2,21,21,79830,0
2012-03-29,20.8,21,20.4,20.6,91919,0
2012-03-30,20.8,21,20.4,20.4,152448,0
2012-04-02,20.4,20.6,20,20.6,158240,0
2012-04-03,20.4,20.8,20.2,20.6,113844,0
2012-04-04,20.4,20.6,20.2,20.2,91018,0
2012-04-05,20.2,20.4,19.95,20,62649,0
2012-04-09,20.2,20.2,18.642,19.04,220625,0
2012-04-10,19.2,19.6,19,19,150340,0
2012-04-11,19.2,20.2,19,20,86310,0
2012-04-12,20.2,20.4,19.6,19.778,72635,0
2012-04-13,19.8,19.8,19.06,19.338,87327,0
2012-04-16,19.4,19.8,18.6,18.8,85199,0
2012-04-17,19.8,21,19.4,20.4,256764,0
2012-04-18,20.6,20.8,19.838,20.4,99442,0
2012-04-19,20.8,22.6,20.4,22.2,649646,0
2012-04-20,23.6,24,22.6,23,535744,0
2012-04-23,22.8,22.8,21.8,22.2,220731,0
2012-04-24,22.6,22.8,21.4,22,270375,0
2012-04-25,22.6,22.6,22,22.2,120279,0
2012-04-26,22.2,23.4,22,23.4,247672,0
2012-04-27,23.6,23.6,22,22.2,160473,0
2012-04-30,22,22.4,21.2,21.6,150342,0
2012-05-01,21.6,21.8,21.2,21.2,168480,0
2012-05-02,21.2,21.4,21,21.2,105902,0
2012-05-03,21,21.6,21,21.4,153811,0
2012-05-04,21.4,21.6,21,21.2,138488,0
2012-05-07,21,22,21,22,216974,0
2012-05-08,22,22,21,21.4,121949,0
2012-05-09,21,21.6,20.8,21,172947,0
2012-05-10,21.2,21.6,20.8,21.4,55331,0
2012-05-11,21,21.8,21,21.4,125815,0
2012-05-14,21.2,21.4,20.6,20.6,191372,0
2012-05-15,20.4,21,20.4,20.4,93115,0
2012-05-16,20.6,21,20.2,20.4,144115,0
2012-05-17,20.6,20.8,20.2,20.2,127712,0
2012-05-18,20.4,20.6,19.6,20.4,204226,0
2012-05-21,20.2,20.8,20.2,20.4,78201,0
2012-05-22,20.4,20.8,20.2,20.4,89796,0
2012-05-23,20,20.4,20,20.4,49144,0
2012-05-24,20.4,20.6,19.634,20.4,93845,0
2012-05-25,20.4,20.6,20,20.4,73142,0
2012-05-29,20.2,20.8,20,20.8,100314,0
2012-05-30,20.8,21.4,20.4,20.8,209580,0
2012-05-31,21,21.2,20.4,20.6,205242,0
2012-06-01,20.2,20.6,19.8,20,103760,0
2012-06-04,20,20,18.66,18.856,291363,0
2012-06-05,19,19.288,18.6,18.6,142966,0
2012-06-06,19.002,19.608,18.896,19.058,153687,0
2012-06-07,19.4,19.978,19.4,19.616,63277,0
2012-06-08,19.6,20,19.2,20,67909,0
2012-06-11,20.2,20.4,18.8,19,89914,0
2012-06-12,19.2,20.2,19.2,19.8,89185,0
2012-06-13,19.8,20,19.2,19.242,116182,0
2012-06-14,19.4,19.8,19.2,19.8,114803,0
2012-06-15,19.8,20.4,19,19.8,245813,0
2012-06-18,19.6,21,19.4,20.6,155820,0
2012-06-19,20.4,21.4,20.2,21,262250,0
2012-06-20,21.2,21.8,19.8,20,301781,0
2012-06-21,20,20.2,19,19.332,113368,0
2012-06-22,19.6,20.2,19.4,20.2,342987,0
2012-06-25,20.2,20.2,19.2,19.404,88804,0
2012-06-26,19.6,19.798,19.202,19.456,65056,0
2012-06-27,19.4,19.8,19.22,19.688,39314,0
2012-06-28,19.526,19.8,19.4,19.618,45790,0
2012-06-29,20,20.2,19.8,20.2,70047,0
2012-07-02,20,20.6,20,20.4,85721,0
2012-07-03,20.4,21,20,21,79249,0
2012-07-05,20.8,21.6,20.6,21.6,186625,0
2012-07-06,21.2,21.4,21,21.2,76257,0
2012-07-09,21,21.4,20.8,21.2,57066,0
2012-07-10,21.2,21.4,20.6,20.8,129395,0
2012-07-11,21,21.4,20.6,21.2,79649,0
2012-07-12,21,22.4,20.8,21.6,282835,0
2012-07-13,22,22.2,21.4,22.2,218584,0
2012-07-16,22.4,22.6,21,21.8,178530,0
2012-07-17,22.2,22.2,20.8,20.8,254192,0
2012-07-18,20.8,21.4,20.8,21.2,69028,0
2012-07-19,21.4,21.4,20.8,21,58305,0
2012-07-20,20.8,21.2,20.8,21.2,64667,0
2012-07-23,20.8,21,20.4,20.8,79603,0
2012-07-24,20.6,20.8,20.2,20.3,64441,0
2012-07-25,20.4,20.4,20,20,62512,0
2012-07-26,20.8,21,20,20.8,81442,0
2012-07-27,20.8,21.2,20.4,21.2,92123,0
2012-07-30,21.4,21.4,20.6,21,37577,0
2012-07-31,21.2,21.4,20.4,20.8,91953,0
2012-08-01,21,21,20.4,20.4,62632,0
2012-08-02,20.4,20.8,20.4,20.8,57592,0
2012-08-03,20.8,21.2,20.6,21.2,60768,0
2012-08-06,21,21.4,21,21.2,44871,0
2012-08-07,21.2,22,21,21.6,175381,0
2012-08-08,21.4,22,21.4,21.8,61941,0
2012-08-09,21.8,22,21.2,21.8,119828,0
2012-08-10,20.6,21,20.2,20.2,177872,0
2012-08-13,20.2,20.4,20,20.4,75787,0
2012-08-14,20.4,20.6,20,20.2,85264,0
2012-08-15,20.2,20.2,19.5,19.82,91552,0
2012-08-16,19.6,20.2,19.502,20.2,71508,0
2012-08-17,20.2,20.4,20,20.4,51851,0
2012-08-20,20.2,20.6,20.2,20.4,61386,0
2012-08-21,20.4,20.6,20,20.4,76316,0
2012-08-22,20.2,20.4,20,20.2,44997,0
2012-08-23,20,21,20,20.8,236120,0
2012-08-24,20.6,20.8,20.2,20.4,35620,0
2012-08-27,20.4,20.4,19.8,20.2,94023,0
2012-08-28,20,20.2,19.826,20.2,38697,0
2012-08-29,20.2,20.2,19.88,20.2,39313,0
2012-08-30,20,20.4,19.8,20.2,56041,0
2012-08-31,20.2,20.2,19.974,19.974,75726,0
2012-09-04,20,20.2,19.8,20,58328,0
2012-09-05,20.2,20.4,20,20,68683,0
2012-09-06,20.2,20.4,19.8,20.2,111210,0
2012-09-07,20.4,20.4,20,20.4,48861,0
2012-09-10,20.4,20.4,20,20.4,62483,0
2012-09-11,20.4,20.4,20.2,20.2,39527,0
2012-09-12,20.2,20.4,20,20.4,54741,0
2012-09-13,20.6,20.8,20.2,20.6,131613,0
2012-09-14,20.8,21,20.6,20.6,166007,0
2012-09-17,20.6,21,20.4,21,81170,0
2012-09-18,21,21,20.6,21,78319,0
2012-09-19,21,21,20.2,20.4,117725,0
2012-09-20,20.4,20.6,20,20,60401,0
2012-09-21,20.4,20.6,20,20.5,126391,0
2012-09-24,20.4,20.4,19.9,20.1,61724,0
2012-09-25,20.4,20.6,20,20.2,96614,0
2012-09-26,20.2,20.4,20,20,35786,0
2012-09-27,20,20.2,20,20,63605,0
2012-09-28,20,20.4,20,20,63917,0
2012-10-01,20,20.2,20,20,53674,0
2012-10-02,20,20.6,20,20.6,127115,0
2012-10-03,20.8,21.2,20.2,20.5,201276,0
2012-10-04,20.6,20.8,19.6,20.2,148808,0
2012-10-05,20.2,20.4,19.824,20,78319,0
2012-10-08,20,20.2,19.644,19.8,66881,0
2012-10-09,19.8,20.2,19.6,19.616,41655,0
2012-10-10,20,20.2,19.2,19.502,95030,0
2012-10-11,19.6,20,19.6,19.8,48317,0
2012-10-12,20,20.6,19.8,20,102705,0
2012-10-15,20.2,20.2,19.6,19.82,40928,0
2012-10-16,20,20.2,19.66,19.98,59679,0
2012-10-17,20,20.2,19.8,20,45222,0
2012-10-18,20,20,19.8,19.8,41298,0
2012-10-19,19.6,19.8,19.4,19.4,48707,0
2012-10-22,19.602,19.8,19.6,19.798,43207,0
2012-10-23,19.628,19.796,19.2,19.414,56364,0
2012-10-24,19.502,19.6,19.2,19.442,38013,0
2012-10-25,19.6,19.7,19,19,50786,0
2012-10-26,19,19.4,18.8,19.206,50620,0
2012-10-31,19.6,20.2,19.6,20,84514,0
2012-11-01,20,20.2,19.6,20,51245,0
2012-11-02,20,20.4,19.95,20,98885,0
2012-11-05,20,21.2,20,21,257228,0
2012-11-06,20.8,21,20,20.6,152520,0
2012-11-07,20.2,20.4,19.6,19.8,165065,0
2012-11-08,20.2,20.2,19.6,19.8,88935,0
2012-11-09,19.6,20.086,19.5,19.55,90356,0
2012-11-12,19.558,19.8,19.444,19.748,36504,0
2012-11-13,19.6,19.8,19.5,19.586,46201,0
2012-11-14,19.6,19.8,19,19,82313,0
2012-11-15,19,19,17.6,18,191667,0
2012-11-16,17.8,18.8,17.8,18.2,92690,0
2012-11-19,18.4,18.6,17.68,17.828,115293,0
2012-11-20,17.9,18,17.442,17.814,65284,0
2012-11-21,18,18.2,17.7,18.2,72067,0
2012-11-23,18.3,18.6,18.046,18.372,30077,0
2012-11-26,18.4,19,18.4,18.8,57825,0
2012-11-27,18.838,19.2,18.6,18.702,71404,0
2012-11-28,19,19.2,18.802,19.2,33178,0
2012-11-29,19.4,19.574,19,19.296,66689,0
2012-11-30,19.38,19.4,18.972,19.316,81148,0
2012-12-03,19.6,19.6,19.004,19.052,33688,0
2012-12-04,19.2,19.558,19.05,19.4,43954,0
2012-12-05,19.54,19.574,19.224,19.46,30392,0
2012-12-06,19.504,19.504,18.3,18.978,97289,0
2012-12-07,19.01,19.16,18.6,18.6,33343,0
2012-12-10,18.8,19.2,18.6,19.2,50415,0
2012-12-11,19.2,19.4,18.862,19.124,61737,0
2012-12-12,19.2,19.6,19,19.004,73534,0
2012-12-13,19,19.2,18.8,18.8,25993,0
2012-12-14,18.8,19.36,18.7,18.94,36159,0
2012-12-17,19.088,19.198,18.7,19.18,38738,0
2012-12-18,19,19.19,18.5,19.154,77066,0
2012-12-19,19.106,19.176,18.75,18.948,50659,0
2012-12-20,19,19.3,18.8,19.28,70051,0
2012-12-21,19.198,19.248,17.7,18.208,225153,0
2012-12-24,18.2,18.58,18.062,18.2,34979,0
2012-12-26,18.3,18.372,18.04,18.2,41072,0
2012-12-27,18.222,18.222,17.6,17.784,118770,0
2012-12-28,17.6,18,17.6,17.8,85781,0
2012-12-31,17.8,17.99,17.6,17.8,184215,0
2013-01-02,18.2,18.8,17.864,18.548,120206,0
2013-01-03,18.6,18.6,18.2,18.4,54305,0
2013-01-04,18.48,18.758,18.4,18.6,50851,0
2013-01-07,18.4,18.8,17.988,18.052,76791,0
2013-01-08,18.4,18.4,17.8,18.4,53092,0
2013-01-09,18.2,18.202,17.702,17.858,69238,0
2013-01-10,18,18.198,17.502,17.692,104441,0
2013-01-11,18,18.096,17.504,17.54,64054,0
2013-01-14,17.5,17.76,17.1,17.202,92526,0
2013-01-15,17.4,17.4,14.63,16.28,446345,0
2013-01-16,16.2,16.2,15.4,15.8,118443,0
2013-01-17,15.8,15.8,15.3,15.53,138680,0
2013-01-18,15.568,15.996,15.4,15.898,75772,0
2013-01-22,16,16.2,15.8,15.8,87802,0
2013-01-23,16.08,16.08,15.652,15.702,66202,0
2013-01-24,16,16,15.4,15.4,112720,0
2013-01-25,15.64,15.64,15.202,15.598,83508,0
2013-01-28,15.8,16.6,15.8,16.6,113432,0
2013-01-29,16.6,17,16.6,16.8,98906,0
2013-01-30,17,17,16.4,16.494,63787,0
2013-01-31,16.8,17.4,16.6,16.862,92895,0
2013-02-01,17.6,17.6,17,17.4,101224,0
2013-02-04,18,18.2,17.6,17.8,81420,0
2013-02-05,17.9,18.2,17.6,17.852,66740,0
2013-02-06,18.022,18.3,18,18.2,98740,0
2013-02-07,18.2,18.7,18.044,18.12,84131,0
2013-02-08,18.204,18.392,17.8,17.832,71872,0
2013-02-11,18,18,17.4,17.6,105837,0
2013-02-12,19,20.4,19,19.4,303529,0
2013-02-13,19.8,19.9,19.304,19.8,121198,0
2013-02-14,19.6,20,19.4,20,89007,0
2013-02-15,20.2,21.2,20,20.8,263717,0
2013-02-19,21,21,20.2,21,122111,0
2013-02-20,21,21,20,20,147001,0
2013-02-21,20,20,19,19.2,121234,0
2013-02-22,19.2,19.74,19.024,19.342,65506,0
2013-02-25,19.408,20,19.004,19.114,58346,0
2013-02-26,19.126,19.736,19.124,19.42,34972,0
2013-02-27,19.6,19.8,19.2,19.4,37967,0
2013-02-28,19.538,19.798,19.4,19.4,44218,0
2013-03-01,19.2,19.576,19.2,19.348,22779,0
2013-03-04,19.256,19.306,18.2,18.766,103506,0
2013-03-05,18.782,19.4,18.76,19.4,61704,0
2013-03-06,19.4,19.498,18.804,19.094,22926,0
2013-03-07,19.038,19.916,19.01,19.8,78597,0
2013-03-08,19.962,19.962,19.6,19.716,58805,0
2013-03-11,19.716,19.8,19.412,19.53,30235,0
2013-03-12,19.558,19.58,19.202,19.38,25584,0
2013-03-13,19.2,19.6,18.6,19,42270,0
2013-03-14,19,19.5,19,19.498,33453,0
2013-03-15,19.8,19.9,19.602,19.73,87505,0
2013-03-18,19.978,20,19.356,19.402,46401,0
2013-03-19,19.622,19.756,19.22,19.222,54239,0
2013-03-20,19.36,19.588,19.3,19.522,22394,0
2013-03-21,19.364,19.558,19.2,19.4,42144,0
2013-03-22,19.4,19.404,18.9,19.018,46939,0
2013-03-25,19.2,19.2,18.7,18.808,48869,0
2013-03-26,18.936,19.5,18.678,19,32417,0
2013-03-27,18.8,19,18.4,18.6,44613,0
2013-03-28,18.8,18.8,17.8,18,121465,0
2013-04-01,18,18.6,17.8,17.8,34116,0
2013-04-02,18,18,17.4,17.402,66943,0
2013-04-03,17.376,17.6,16.96,16.96,68901,0
2013-04-04,17.272,17.96,17.2,17.96,69413,0
2013-04-05,17.702,17.796,17.4,17.4,33456,0
2013-04-08,17.802,18.8,17.62,18.7,109137,0
2013-04-09,18.8,19,18.24,18.478,70080,0
2013-04-10,18.42,19.76,18.42,19.36,125789,0
2013-04-11,19.6,19.6,19.2,19.2,52197,0
2013-04-12,19.26,19.366,18.064,18.534,74586,0
2013-04-15,18.508,18.508,17.6,17.602,69739,0
2013-04-16,17.896,18.2,17.574,17.602,52098,0
2013-04-17,17.544,17.602,17.2,17.346,59495,0
2013-04-18,17.4,17.8,17.2,17.24,46573,0
2013-04-19,17.24,17.76,17.24,17.758,59195,0
2013-04-22,17.8,17.8,17.2,17.4,49054,0
2013-04-23,17.2,18,17.2,17.6,55561,0
2013-04-24,17.46,17.8,17.44,17.626,26274,0
2013-04-25,17.7,17.998,17.6,17.942,41952,0
2013-04-26,17.8,17.93,17.354,17.36,44651,0
2013-04-29,17.796,17.796,17.4,17.474,38592,0
2013-04-30,17.4,17.766,17.24,17.602,39632,0
2013-05-01,17.502,17.74,16.98,16.98,88417,0
2013-05-02,17,17.2,16.8,17.2,42519,0
2013-05-03,17.6,17.758,17.2,17.398,52298,0
2013-05-06,17.45,17.602,17.06,17.194,30516,0
2013-05-07,17.164,17.164,16.4,16.68,85440,0
2013-05-08,16.902,17.314,16.8,17.14,48182,0
2013-05-09,17.2,17.488,17.2,17.202,43478,0
2013-05-10,17.4,17.7,16.8,17.388,64288,0
2013-05-13,17.4,17.6,16.8,17,58476,0
2013-05-14,17.2,17.2,16.846,17.148,62279,0
2013-05-15,17.59,17.59,16.912,17.434,54705,0
2013-05-16,17.4,17.4,16.908,17.2,57323,0
2013-05-17,17.204,17.4,16.7,16.908,90329,0
2013-05-20,17,17.1,16.6,16.8,69356,0
2013-05-21,16.852,17.6,16.8,17.2,142332,0
2013-05-22,17.2,18.8,17.2,17.8,214326,0
2013-05-23,17.72,20.6,17.72,18.986,204171,0
2013-05-24,19,20.6,19,20.6,437155,0
2013-05-28,21.8,24,21.6,23.4,926114,0
2013-05-29,23.4,23.6,21.8,22.8,412345,0
2013-05-30,24,25,23.4,24.4,529548,0
2013-05-31,24.2,24.4,22.8,23.2,311309,0
2013-06-03,24,26.8,23.8,25.6,724338,0
2013-06-04,25.6,25.6,23.6,23.8,372555,0
2013-06-05,24.8,25,22.4,23.56,361934,0
2013-06-06,23,23.8,22.6,23.8,234719,0
2013-06-07,23.6,26,23.4,26,340916,0
2013-06-10,26.6,26.6,24.4,25.8,293274,0
2013-06-11,25.6,25.8,25.2,25.4,154293,0
2013-06-12,26,26.4,25.4,25.8,200399,0
2013-06-13,26.2,26.2,25.4,25.6,231656,0
2013-06-14,24.2,24.6,22,23.2,599224,0
2013-06-17,22.8,23.4,21.8,22.2,297877,0
2013-06-18,21.8,23,21.6,23,145437,0
2013-06-19,23,23.6,22.8,23.4,110914,0
2013-06-20,23.2,23.2,21.8,22,216616,0
2013-06-21,22.4,22.8,22.2,22.6,130502,0
2013-06-24,22.2,22.8,21.6,22.8,161506,0
2013-06-25,22.8,23.4,22.2,22.8,159838,0
2013-06-26,23,23.2,21.8,22.3,216533,0
2013-06-27,22.4,22.8,22.4,22.6,97050,0
2013-06-28,22.8,23.8,22.6,23.4,239856,0
2013-07-01,23.8,24.2,23.4,24.2,177569,0
2013-07-02,24.2,24.8,23.8,24.8,170478,0
2013-07-03,24.8,24.8,24.2,24.4,45101,0
2013-07-05,24.6,24.8,24.2,24.6,61673,0
2013-07-08,25.2,25.4,24.6,25,135099,0
2013-07-09,25,25.2,24.6,25.2,105714,0
2013-07-10,25.4,27,25.2,26.6,388838,0
2013-07-11,27.4,28,26.8,27.8,330298,0
2013-07-12,27.6,27.8,27.2,27.6,146115,0
2013-07-15,27.2,27.6,27.2,27.6,80696,0
2013-07-16,27.2,27.6,25.2,26.2,286926,0
2013-07-17,26.2,27,26.2,26.6,102245,0
2013-07-18,26.6,27.6,26.6,27.6,151160,0
2013-07-19,27.4,28,26.8,27.6,146940,0
2013-07-22,27.4,28.4,27.4,28,112932,0
2013-07-23,28.4,30.4,28.4,29.6,563283,0
2013-07-24,30.2,30.4,28.6,28.8,245765,0
2013-07-25,28.6,29.4,28.2,29.2,139472,0
2013-07-26,29,30,28.6,28.6,180572,0
2013-07-29,29,29.002,28.2,28.4,122828,0
2013-07-30,28.8,29.4,28.4,29,140067,0
2013-07-31,29.2,29.6,28.8,29.4,94103,0
2013-08-01,29.6,29.6,29.2,29.4,97158,0
2013-08-02,29.6,29.6,29.2,29.4,63061,0
2013-08-05,29.2,29.6,28.6,28.6,100063,0
2013-08-06,28.4,28.4,27.6,27.8,191391,0
2013-08-07,27.6,27.8,25.6,27,255026,0
2013-08-08,26.6,27.4,26.2,27.2,234468,0
2013-08-09,22.4,26,22,23.2,787525,0
2013-08-12,23,24,22.6,23.8,182687,0
2013-08-13,23.8,24,23.2,23.4,156277,0
2013-08-14,23.2,23.8,22.4,22.6,170295,0
2013-08-15,22.8,23,22,22.2,135555,0
2013-08-16,22.2,23.2,22.2,23.2,113005,0
2013-08-19,23.4,23.6,22.4,22.4,116983,0
2013-08-20,22.4,23,22.4,23,112312,0
2013-08-21,22.8,23,22.4,22.4,82936,0
2013-08-22,22.6,23,22.4,22.8,45596,0
2013-08-23,22.6,22.8,22.4,22.8,65072,0
2013-08-26,22.8,22.8,22.2,22.4,110647,0
2013-08-27,22.2,22.8,22.2,22.6,135260,0
2013-08-28,22.6,22.8,22.4,22.6,63944,0
2013-08-29,22.6,22.8,22.4,22.8,66230,0
2013-08-30,22.8,23,22,22.2,118945,0
2013-09-03,22.6,22.8,22,22.2,89654,0
2013-09-04,22.2,22.2,21.4,21.4,193399,0
2013-09-05,21.6,22,21.4,21.6,71734,0
2013-09-06,21.8,22,21.4,22,131170,0
2013-09-09,21.8,22.6,21.8,22.4,99575,0
2013-09-10,22.8,23.4,22.6,23.2,136395,0
2013-09-11,23.2,23.6,23.2,23.4,129915,0
2013-09-12,23.6,23.6,22.4,23,121945,0
2013-09-13,23.2,23.2,22.8,23.2,52523,0
2013-09-16,23.4,23.6,23.2,23.6,83363,0
2013-09-17,23.4,23.6,23.2,23.4,55968,0
2013-09-18,23.4,23.6,23,23.4,69395,0
2013-09-19,23.4,23.6,23.2,23.4,52949,0
2013-09-20,23.4,23.6,23.2,23.2,154255,0
2013-09-23,23.4,23.6,23.2,23.6,89291,0
2013-09-24,23.6,24.4,23.2,24.4,151600,0
2013-09-25,24.4,25.6,24.2,24.4,217528,0
2013-09-26,24.8,24.8,24.6,24.6,55860,0
2013-09-27,24.4,24.6,23.4,23.6,79611,0
2013-09-30,23.4,23.8,23,23.4,89468,0
2013-10-01,23.4,23.8,23,23.2,61637,0
2013-10-02,23,23.4,23,23,78370,0
2013-10-03,23,23.2,22.4,22.4,82595,0
2013-10-04,23.6,24.6,23,23.8,229565,0
2013-10-07,24.2,24.8,23.6,24,90935,0
2013-10-08,24,24,23,23.6,112465,0
2013-10-09,23.6,23.8,23.2,23.2,69450,0
2013-10-10,24,24,23.4,23.8,52935,0
2013-10-11,23.8,24,23.4,24,62068,0
2013-10-14,23.8,25.2,23.4,24.8,117497,0
2013-10-15,24.8,25.6,24.6,25,168616,0
2013-10-16,25.4,25.8,25.2,25.6,221156,0
2013-10-17,25.6,25.8,25.2,25.8,81770,0
2013-10-18,26,26,25.4,25.6,114075,0
2013-10-21,25.6,26.4,25.4,26,108650,0
2013-10-22,26,26.2,25.8,26,93095,0
2013-10-23,26,26.2,25.4,25.6,97775,0
2013-10-24,25.6,26,25.4,26,63030,0
2013-10-25,26.2,27.6,25.8,27,205530,0
2013-10-28,27.4,29,27.2,27.6,286655,0
2013-10-29,27.8,28.4,27.6,28,154170,0
2013-10-30,28,28.4,25.4,25.8,288080,0
2013-10-31,25.8,26,25,25.2,155064,0
2013-11-01,25.2,26,24.6,24.6,133425,0
2013-11-04,24.8,25.5,24.6,25.4,122058,0
2013-11-05,25.8,25.8,24.6,24.6,145545,0
2013-11-06,25,25.2,23.2,23.6,227550,0
2013-11-07,23.6,24.2,22.4,22.4,259456,0
2013-11-08,23.6,25.4,23.4,25,195540,0
2013-11-11,25.2,26.4,24.6,26.3,183633,0
2013-11-12,26,26.2,25.2,25.6,105655,0
2013-11-13,25.4,25.8,25,25.4,104819,0
2013-11-14,25.6,25.6,25,25.2,91005,0
2013-11-15,25.4,25.8,25,25.6,120175,0
2013-11-18,25.8,26.8,24.8,25.4,193505,0
2013-11-19,25,25.8,25,25.4,82286,0
2013-11-20,25.6,25.6,25,25,62400,0
2013-11-21,25.4,25.6,24.6,25,70905,0
2013-11-22,25,25,24,24,138725,0
2013-11-25,24,24.2,23.2,23.2,107590,0
2013-11-26,23,23.8,23,23.4,99795,0
2013-11-27,23.6,23.8,23.2,23.8,73805,0
2013-11-29,24,24,23.6,23.8,26770,0
2013-12-02,23.6,23.8,23.2,23.2,73360,0
2013-12-03,23.4,23.6,23.2,23.2,50520,0
2013-12-04,24.2,25.4,24.2,24.4,232360,0
2013-12-05,24.6,25.8,24.6,25.2,166000,0
2013-12-06,26.2,26.6,24.8,25.6,288980,0
2013-12-09,25.6,25.8,24.8,25.2,84415,0
2013-12-10,24.8,25.2,24.2,24.2,85560,0
2013-12-11,24.4,24.6,23.2,23.2,150300,0
2013-12-12,23.4,23.8,23.2,23.2,107690,0
2013-12-13,23.4,23.8,23.2,23.4,63600,0
2013-12-16,23.4,24,23.4,23.8,51595,0
2013-12-17,24,25,23.8,24.8,117075,0
2013-12-18,24.6,25,24.2,25,73705,0
2013-12-19,25,25,24.4,24.6,44505,0
2013-12-20,24.8,25,24.4,25,118030,0
2013-12-23,25,25.2,24.4,24.8,95505,0
2013-12-24,24.6,25.2,24.4,25.2,37194,0
2013-12-26,25,25,24.2,24.4,65495,0
2013-12-27,24.6,25,24.2,25,106950,0
2013-12-30,25,25.6,24.8,25.6,125290,0
2013-12-31,25.6,26,25,25.8,158130,0
2014-01-02,25.6,26.8,25.2,26.8,198191,0
2014-01-03,27,27.8,26.8,27.8,253775,0
2014-01-06,28.6,29,27.6,27.8,434705,0
2014-01-07,28.8,29.4,28.2,28.4,345333,0
2014-01-08,29,30.8,28.4,29,545910,0
2014-01-09,30.8,33.8,29.8,31.4,1012210,0
2014-01-10,32,32.6,29.6,30.2,474225,0
2014-01-13,30.4,31.6,30.4,30.8,245170,0
2014-01-14,31.4,32,30.6,32,183229,0
2014-01-15,32.2,33.8,32,32.8,312000,0
2014-01-16,33,33,31.8,31.8,149013,0
2014-01-17,33.6,35,33,34.6,474336,0
2014-01-21,35.2,36,32.6,34.6,430775,0
2014-01-22,34.4,35,33.6,34.8,150465,0
2014-01-23,34,34.4,32.8,33.8,180045,0
2014-01-24,33.8,33.8,31,31.8,301558,0
2014-01-27,32.8,32.8,30,31.6,328200,0
2014-01-28,31.8,32.8,31.4,32.8,163790,0
2014-01-29,32.8,33,31,31.8,161485,0
2014-01-30,32.4,32.8,32,32.2,102220,0
2014-01-31,32,33.2,31.6,32.4,121565,0
2014-02-03,32.8,33,31,31.6,207204,0
2014-02-04,32,32,30.4,30.8,123932,0
2014-02-05,30.8,31.2,28.4,29.2,277366,0
2014-02-06,28.8,30.8,28.8,30.6,132961,0
2014-02-07,31.6,31.8,31,31.6,138796,0
2014-02-10,31.6,32.8,31.4,32.8,273066,0
2014-02-11,29.6,31.6,29.2,31,370878,0
2014-02-12,31,31,29.2,30.2,205140,0
2014-02-13,30.4,31,30.2,31,134702,0
2014-02-14,31.2,32,30.8,31.8,110960,0
2014-02-18,32.8,33.2,31.2,31.8,150857,0
2014-02-19,33.2,33.8,32,32.6,246818,0
2014-02-20,33,34.2,32.6,34.2,243012,0
2014-02-21,34.4,35.6,34.4,35.4,307029,0
2014-02-24,35.6,36.6,35,36,248853,0
2014-02-25,36,37.6,35.2,37.4,261007,0
2014-02-26,38,39,37.4,39,394595,0
2014-02-27,39.2,39.2,38,38.6,206998,0
2014-02-28,38,38.2,35.6,35.8,376447,0
2014-03-03,33.8,34.8,32,32.4,666829,0
2014-03-04,33.6,37.6,33.6,37.6,726263,0
2014-03-05,40.8,41,36.4,37.2,907433,0
2014-03-06,36.6,37.8,36.2,36.4,234519,0
2014-03-07,37.2,37.4,35.4,36.6,236996,0
2014-03-10,38.8,40.6,37.4,39.2,814989,0
2014-03-11,43,48.4,41,43.6,2244488,0
2014-03-12,46,49.6,44,46.4,1234894,0
2014-03-13,47.2,48.4,42.6,44,882237,0
2014-03-14,44,44.8,42,44.4,340931,0
2014-03-17,46,46.6,43.4,44,432545,0
2014-03-18,45.2,47.6,44,47.2,615655,0
2014-03-19,49,52,48,49,1210899,0
2014-03-20,49,51,47.2,48.8,432489,0
2014-03-21,48.8,50.4,45.6,46.6,611951,0
2014-03-24,46.6,48,43.8,45,483951,0
2014-03-25,45.4,47,44,46.8,449970,0
2014-03-26,44.4,45.6,41.4,41.8,568625,0
2014-03-27,44.2,44.2,40.2,42.6,515189,0
2014-03-28,42,43,40,40.2,317216,0
2014-03-31,40.4,43,40.2,42.6,304115,0
2014-04-01,43,44,42,43,227679,0
2014-04-02,44.4,46.4,44,45.4,394067,0
2014-04-03,45.2,45.6,43.2,44.2,217691,0
2014-04-04,44.2,44.4,41.2,41.8,231966,0
2014-04-07,42.2,42.2,40.4,41,239176,0
2014-04-08,41.4,43.4,41,43,222794,0
2014-04-09,43.4,44.4,42.4,44.2,220206,0
2014-04-10,44,44.196,41,41.6,255002,0
2014-04-11,40.8,42.6,40.4,40.6,235271,0
2014-04-14,41,42,39.4,39.8,224991,0
2014-04-15,39.6,41.2,38.2,41.2,312034,0
2014-04-16,41.2,41.8,40.2,41.6,142226,0
2014-04-17,41.8,43.2,41.4,43,210747,0
2014-04-21,43.8,44.8,43.2,44.6,229098,0
2014-04-22,44.6,45,43.6,44.6,135419,0
2014-04-23,44.2,44.4,43,43.4,175660,0
2014-04-24,43.8,44,42.4,43.4,144113,0
2014-04-25,42.8,44,41.6,43.8,354621,0
2014-04-28,43.8,44,41,42.4,231332,0
2014-04-29,42.4,42.4,39.4,40,363190,0
2014-04-30,40,41.6,39.8,41.2,180075,0
2014-05-01,37.6,37.6,35.2,35.6,880464,0
2014-05-02,36,36,33.8,34,565806,0
2014-05-05,35,35.2,33.4,34,548797,0
2014-05-06,33,33,28,29,1330497,0
2014-05-07,30,30.6,28.8,29.2,516043,0
2014-05-08,29.2,29.8,27.4,27.4,632433,0
2014-05-09,27.8,28,25.6,26.6,583825,0
2014-05-12,28.4,31,27.6,30.4,862164,0
2014-05-13,30.8,31.2,30,30.2,340099,0
2014-05-14,30.2,30.4,28,28,309821,0
2014-05-15,28.4,28.6,27.2,27.8,307749,0
2014-05-16,28,28.4,27.4,28,227198,0
2014-05-19,28.2,29.8,28,29,188581,0
2014-05-20,29.2,29.6,28,28,227458,0
2014-05-21,28,29,27,27.8,292778,0
2014-05-22,28,28.6,27.2,28.2,147112,0
2014-05-23,28,29.2,27.6,28.8,206097,0
2014-05-27,29,29.6,28.2,28.4,185311,0
2014-05-28,28.4,30.2,28.4,29.8,227549,0
2014-05-29,30.4,31,30,30.8,189377,0
2014-05-30,31,31.4,30,30.2,324985,0
2014-06-02,31.2,31.8,30.6,31,382885,0
2014-06-03,31.2,31.4,30.2,30.2,169738,0
2014-06-04,31,31.2,30.4,30.8,138197,0
2014-06-05,30.8,30.8,29,30.4,229595,0
2014-06-06,30.6,31,30.6,31,129851,0
2014-06-09,31.2,32.4,30.8,32.2,216948,0
2014-06-10,32,32.4,31.4,31.6,142778,0
2014-06-11,31.2,31.4,30.2,30.6,179291,0
2014-06-12,30,31.4,30,31.2,298833,0
2014-06-13,29.8,30.6,28,30.6,403101,0
2014-06-16,30,31.2,30,30.6,115772,0
2014-06-17,30,31.4,29.6,31.4,231443,0
2014-06-18,31.2,31.8,30.6,31,232020,0
2014-06-19,31.4,31.6,30.8,31.4,72864,0
2014-06-20,31.4,31.6,30.8,31,128298,0
2014-06-23,31,31.2,30.4,30.6,83385,0
2014-06-24,30.8,31,30,30.2,155217,0
2014-06-25,30,30.2,29.4,30.2,178191,0
2014-06-26,30.6,30.6,29.6,30.2,82050,0
2014-06-27,29.8,30.254,29.6,30.2,144377,0
2014-06-30,30,30.6,29.6,30.2,173168,0
2014-07-01,30,30.6,30,30.2,125772,0
2014-07-02,30.2,30.6,30.2,30.2,68170,0
2014-07-03,30.2,30.4,29.8,30.2,72000,0
2014-07-07,30,30.6,29.8,30.4,124177,0
2014-07-08,30.4,30.4,29.4,29.8,123599,0
2014-07-09,30.4,30.4,29.4,30,88118,0
2014-07-10,29.4,29.8,28.4,28.4,434500,0
2014-07-11,28.2,28.6,28,28.2,77607,0
2014-07-14,28.8,29,28,28.2,88960,0
2014-07-15,28.4,28.8,28,28.2,69788,0
2014-07-16,28,28.4,27.4,27.6,133996,0
2014-07-17,27.6,27.8,25.8,26,265284,0
2014-07-18,25.8,27.2,25.6,27.2,113478,0
2014-07-21,26.6,27.4,26.4,27.2,77749,0
2014-07-22,27.2,28.6,27.2,27.6,120040,0
2014-07-23,28,29,28,28.8,92008,0
2014-07-24,28.8,29,27.8,27.8,68281,0
2014-07-25,27.6,28,27.2,27.4,83277,0
2014-07-28,27.6,28.8,27.2,27.8,144431,0
2014-07-29,27.8,28.6,27.4,27.4,105678,0
2014-07-30,27.8,28.2,27.6,28.2,56135,0
2014-07-31,28,28.6,27.4,27.8,103717,0
2014-08-01,28,28,27,27.2,100822,0
2014-08-04,27.2,28,27,27.4,156310,0
2014-08-05,27.4,28.4,27.2,28,116950,0
2014-08-06,28,28.4,27.4,27.6,93474,0
2014-08-07,28.2,28.4,27.6,28.4,177027,0
2014-08-08,26,26,23.8,24,572113,0
2014-08-11,24.6,25,23.8,23.8,302716,0
2014-08-12,23.8,24.4,23.6,23.8,206613,0
2014-08-13,23.8,24.2,22.2,22.4,453590,0
2014-08-14,22.8,23.6,22.6,23,354734,0
2014-08-15,23.6,23.8,22.8,23.2,313472,0
2014-08-18,23.8,24.2,23.2,23.8,363187,0
2014-08-19,24.4,24.6,23.8,24.4,336883,0
2014-08-20,24.8,24.8,23.6,24.4,298008,0
2014-08-21,25,25.4,24.2,24.4,393714,0
2014-08-22,25,25,24,24.6,163015,0
2014-08-25,25.4,25.6,25,25.4,114747,0
2014-08-26,25.4,25.4,25,25.4,98196,0
2014-08-27,25.4,25.4,25,25,57095,0
2014-08-28,25,25.2,24.8,25.2,81603,0
2014-08-29,25,25.2,24.8,25,79217,0
2014-09-02,25.2,25.2,24.4,24.6,94568,0
2014-09-03,24.8,24.8,24,24,83571,0
2014-09-04,24.2,24.6,24.2,24.4,66359,0
2014-09-05,24.2,24.6,24,24.6,75985,0
2014-09-08,24.6,24.6,24.2,24.4,50159,0
2014-09-09,24.4,24.6,24,24,127862,0
2014-09-10,24,25,24,24.6,141262,0
2014-09-11,24.2,24.8,24.2,24.4,51167,0
2014-09-12,24.4,24.8,24,24,93199,0
2014-09-15,24.2,24.2,23.2,23.4,118995,0
2014-09-16,23.4,23.8,23.2,23.6,105509,0
2014-09-17,23.4,24,22.8,22.8,116968,0
2014-09-18,23.2,23.2,22.8,22.8,117981,0
2014-09-19,22.8,23,22.4,23,206844,0
2014-09-22,23,23.2,22.2,22.2,172360,0
2014-09-23,22.2,22.4,21.6,21.8,161255,0
2014-09-24,21.8,22.2,21.6,21.8,75670,0
2014-09-25,21.6,21.6,20.6,20.6,169529,0
2014-09-26,20.8,21.4,20.6,21.2,95350,0
2014-09-29,21,21.8,20.8,21.4,136876,0
2014-09-30,21.4,21.6,21.2,21.4,93460,0
2014-10-01,21.6,21.6,20.2,20.4,127969,0
2014-10-02,20.4,21,20,20.6,202675,0
2014-10-03,21,21,20.4,20.6,157180,0
2014-10-06,20.8,21.4,20.8,21,102119,0
2014-10-07,20.8,21.4,20.8,21,82929,0
2014-10-08,21,21,19.7,20,253013,0
2014-10-09,20,20.2,11.2,18.412,254978,0
2014-10-10,18.6,18.798,18.1,18.396,152092,0
2014-10-13,18.4,18.4,15.8,16.6,393972,0
2014-10-14,16.4,17,15.802,16.244,212024,0
2014-10-15,15.2,17.8,15.2,17.6,238147,0
2014-10-16,17.564,18.096,16.62,16.8,242966,0
2014-10-17,17,17.56,16.19,16.26,325628,0
2014-10-20,16.4,16.4,15.44,15.58,272599,0
2014-10-21,16.2,16.7,15.7,16.5,215569,0
2014-10-22,16.7,17.558,16.602,16.7,185511,0
2014-10-23,17.2,17.6,17,17.4,103334,0
2014-10-24,17.4,18.2,17.4,17.8,70717,0
2014-10-27,17.8,18.342,17.4,18.34,101813,0
2014-10-28,18.4,19.6,18.4,19.4,142094,0
2014-10-29,19.6,19.616,19,19.58,108103,0
2014-10-30,19.598,19.96,19.12,19.52,70993,0
2014-10-31,19.8,20.2,19.2,20,112401,0
2014-11-03,20.2,20.8,20,20.2,144288,0
2014-11-04,20.6,20.8,20,20,97172,0
2014-11-05,20.4,20.4,20,20.4,91596,0
2014-11-06,20.6,20.6,18.2,19.2,259444,0
2014-11-07,16.8,18,16.4,17.92,303924,0
2014-11-10,18.044,19.25,18.044,19.084,129924,0
2014-11-11,19,19.8,18.6,19.6,90290,0
2014-11-12,19.6,20,19.4,19.602,80103,0
2014-11-13,19.8,19.958,18.5,18.798,75170,0
2014-11-14,18.7,18.798,18,18.512,88024,0
2014-11-17,18.6,18.6,17.396,17.398,116059,0
2014-11-18,17.4,17.4,16.6,16.71,152325,0
2014-11-19,16.8,18.32,16.6,16.6,144360,0
2014-11-20,16.98,17.18,16.6,17.178,57250,0
2014-11-21,17.548,18.032,17.2,17.592,74081,0
2014-11-24,17.98,18.27,17.4,18,72480,0
2014-11-25,18.2,18.204,17.456,17.8,62878,0
2014-11-26,17.8,17.8,17.2,17.4,69945,0
2014-11-28,17.2,17.4,16.8,16.8,58232,0
2014-12-01,17.2,17.25,16,16.198,130370,0
2014-12-02,16.4,16.8,16.046,16.4,69105,0
2014-12-03,16.4,16.75,16,16.384,64375,0
2014-12-04,16.274,16.538,16,16,64138,0
2014-12-05,16,16.4,16,16.2,64956,0
2014-12-08,16.2,16.3,15.2,15.246,231254,0
2014-12-09,15,15.38,15,15.234,126113,0
2014-12-10,15.258,15.258,13.6,14.258,257014,0
2014-12-11,14.39,14.4,13.8,13.902,120936,0
2014-12-12,13.4,14.58,13.4,14.2,89229,0
2014-12-15,14.2,16,14.2,15.2,207371,0
2014-12-16,15.4,15.58,14.62,14.8,97606,0
2014-12-17,15,15.4,14.6,14.996,129890,0
2014-12-18,15.4,15.8,14.91,15.066,102109,0
2014-12-19,15.2,15.4,14.726,15.12,142834,0
2014-12-22,15,15.6,14.4,14.722,106246,0
2014-12-23,14.6,14.9,14.2,14.64,106281,0
2014-12-24,14.6,14.998,14.05,14.798,40230,0
2014-12-26,14.8,15.044,14.8,15.03,91289,0
2014-12-29,15.2,15.8,15,15.8,139398,0
2014-12-30,15.662,15.8,14.614,15.2,144297,0
2014-12-31,15.2,15.2,14.542,14.786,111587,0
2015-01-02,15.1,15.1,14.634,14.842,38783,0
2015-01-05,15,15,14.6,14.6,51366,0
2015-01-06,14.92,15.202,14.5,14.826,99255,0
2015-01-07,14.974,15,14.6,14.67,55455,0
2015-01-08,14.734,14.96,14.702,14.888,60211,0
2015-01-09,14.76,15.36,14.708,14.802,50690,0
2015-01-12,15,15.26,14.6,14.6,106836,0
2015-01-13,15,15,14.75,14.84,86941,0
2015-01-14,14.8,15.2,14.606,14.7,62418,0
2015-01-15,15,15,13.358,13.402,211075,0
2015-01-16,13.6,13.78,13.4,13.594,145655,0
2015-01-20,13.552,13.758,12.81,12.946,153966,0
2015-01-21,13,13.118,12.2,12.438,135209,0
2015-01-22,12.6,12.6,11.8,12.2,235424,0
2015-01-23,12.2,12.2,11.832,11.9,118818,0
2015-01-26,12,13.4,11.9,13.15,148000,0
2015-01-27,13.4,13.578,12.84,13,80371,0
2015-01-28,13.102,13.4,12.44,12.52,81363,0
2015-01-29,12.796,13.01,12.102,12.92,103661,0
2015-01-30,13,13.12,12.2,12.402,64071,0
2015-02-02,12.8,12.94,12.306,12.572,55096,0
2015-02-03,12.44,14.21,12.44,14.146,223340,0
2015-02-04,14.4,14.4,13.2,13.6,127040,0
2015-02-05,14,14.2,13.6,14,152913,0
2015-02-06,13.044,14,12.62,13.67,138485,0
2015-02-09,13.8,14.18,13.8,13.952,93775,0
2015-02-10,14,14.6,13.95,14.078,130669,0
2015-02-11,14.2,14.2,13.8,13.8,79866,0
2015-02-12,14.2,14.2,13.8,14,64548,0
2015-02-13,14,15.18,13.94,14.678,148911,0
2015-02-17,15,15.2,14.4,14.598,66257,0
2015-02-18,14.8,14.94,14.41,14.574,45348,0
2015-02-19,14.576,14.6,14.1,14.1,81794,0
2015-02-20,14.202,14.3,14,14.018,67242,0
2015-02-23,14,14.4,13.8,13.874,42004,0
2015-02-24,13.8,14,13.622,13.96,39297,0
2015-02-25,13.982,14.2,13.76,14.074,40992,0
2015-02-26,14.06,14.3,13.8,14.2,39567,0
2015-02-27,14.2,14.27,13.95,14.152,47258,0
2015-03-02,14.2,14.8,14,14.8,107270,0
2015-03-03,14.8,14.8,14.2,14.4,94620,0
2015-03-04,14.4,14.6,14,14.2,48910,0
2015-03-05,14.2,14.4,14,14.2,31715,0
2015-03-06,14,14.4,13.6,13.8,132840,0
2015-03-09,13.8,14,13.2,13.4,80790,0
2015-03-10,13.4,13.6,13,13.4,60775,0
2015-03-11,13.4,14,13,13.8,54800,0
2015-03-12,13.6,14,13.6,13.8,45270,0
2015-03-13,13.8,13.8,13.2,13.6,55250,0
2015-03-16,13.6,14,13.2,13.6,45235,0
2015-03-17,13.4,14,13.4,13.4,44465,0
2015-03-18,13.4,14,13,13.8,63455,0
2015-03-19,13.8,14,13.4,13.6,60510,0
2015-03-20,13.8,13.8,12.6,13.2,222435,0
2015-03-23,12.8,13,12.6,12.8,67250,0
2015-03-24,13,13.2,12.6,13,63330,0
2015-03-25,12.8,13,12.4,12.4,86840,0
2015-03-26,12.4,13,12.4,12.8,80055,0
2015-03-27,12.6,12.6,12.2,12.6,52255,0
2015-03-30,12.8,13.4,12.4,13,139995,0
2015-03-31,12.996,13,12.62,13,83562,0
2015-04-01,13,13,12.6,13,23155,0
2015-04-02,13,13.2,12.8,12.8,62505,0
2015-04-06,13,13.2,12.6,12.8,57470,0
2015-04-07,13,13.176,12.8,12.802,45785,0
2015-04-08,12.8,13.2,12.6,12.6,52660,0
2015-04-09,12.6,12.8,12.2,12.4,79405,0
2015-04-10,12.4,12.6,12.2,12.4,71600,0
2015-04-13,13,13,12.6,12.8,105105,0
2015-04-14,13,13,12.4,12.8,64340,0
2015-04-15,12.8,13.6,12.8,13.2,132396,0
2015-04-16,13,13.1,12.6,12.75,82550,0
2015-04-17,12.6,12.8,12.4,12.4,189130,0
2015-04-20,12.6,12.796,12.4,12.628,65434,0
2015-04-21,12.8,12.8,12.4,12.53,47253,0
2015-04-22,12.43,12.798,12.402,12.794,38422,0
2015-04-23,12.8,12.8,12.4,12.8,42530,0
2015-04-24,12.8,13.038,12.712,12.806,73386,0
2015-04-27,12.8,12.8,12.4,12.4,101770,0
2015-04-28,12.538,12.67,12.4,12.556,58046,0
2015-04-29,12.6,12.6,12.4,12.4,67095,0
2015-04-30,12.4,12.6,12.4,12.6,65230,0
2015-05-01,12.4,12.6,12.2,12.4,97265,0
2015-05-04,12.4,12.4,11.6,11.8,139300,0
2015-05-05,11.8,12,11.2,11.2,128035,0
2015-05-06,11.24,11.512,10.6,10.96,158233,0
2015-05-07,11,11,10.7,10.868,77617,0
2015-05-08,11,11.2,10.8,11,59925,0
2015-05-11,11.2,11.8,11,11,70595,0
2015-05-12,11,11.4,11,11.032,51124,0
2015-05-13,11.2,11.532,10.8,10.808,61728,0
2015-05-14,11,11.2,10.8,11,51730,0
2015-05-15,11,11.02,10.624,10.724,60512,0
2015-05-18,10.64,10.9,10.1,10.338,164262,0
2015-05-19,10.276,10.39,10.1,10.372,98522,0
2015-05-20,10.39,10.926,10.2,10.402,70688,0
2015-05-21,10.4,10.6,10.2,10.4,49930,0
2015-05-22,10.4,10.6,10.2,10.4,95200,0
2015-05-26,10.4,10.56,10,10.17,94632,0
2015-05-27,10,10.2,9.2,10,190145,0
2015-05-28,9.676,10,9.12,9.178,249166,0
2015-05-29,9,9.2,8.2,8.4,372125,0
2015-06-01,8.76,8.96,8.48,8.602,111656,0
2015-06-02,8.968,10.876,8.632,10.4,237157,0
2015-06-03,12,13,11.2,11.4,398585,0
2015-06-04,11.8,11.8,11,11.2,133790,0
2015-06-05,11.4,11.6,10.8,11,58050,0
2015-06-08,11.6,11.6,11,11,55245,0
2015-06-09,11.08,11.6,10.86,11.564,72704,0
2015-06-10,11.6,11.862,11.2,11.476,79374,0
2015-06-11,12,12,11.2,11.8,42485,0
2015-06-12,11.8,12,11.4,11.4,71305,0
2015-06-15,11.4,11.8,11,11.2,145750,0
2015-06-16,9.8,9.8,9,9.4,235930,0
2015-06-17,9.6,10,9.2,9.6,86910,0
2015-06-18,9.8,10.4,9.6,10.2,64475,0
2015-06-19,10.8,11,10,10.4,105585,0
2015-06-22,10.4,10.4,9.8,10,71645,0
2015-06-23,9.924,10.194,9.7,9.98,58560,0
2015-06-24,9.8,10,9.6,9.8,55205,0
2015-06-25,9.8,10,9.4,10,58300,0
2015-06-26,10,10.2,8.2,8.4,2145475,0
2015-06-29,9,9,8.2,8.2,192510,0
2015-06-30,8.2,8.4,7.404,8.214,250042,0
2015-07-01,8.4,8.4,8,8,85340,0
2015-07-02,8,8.6,7.4,8.4,193085,0
2015-07-06,8.2,8.4,7.6,8.2,83530,0
2015-07-07,7.8,8.2,7.6,7.8,97905,0
2015-07-08,7.6,7.6,7,7.2,98740,0
2015-07-09,7.2,7.8,7.2,7.4,73320,0
2015-07-10,7.6,7.6,7,7.4,76680,0
2015-07-13,7.6,7.6,7.2,7.2,52520,0
2015-07-14,7.2,7.592,7.12,7.316,55043,0
2015-07-15,7.4,7.4,7,7,63743,0
2015-07-16,7.2,7.4,7,7.2,75195,0
2015-07-17,7.2,7.2,7,7,58645,0
2015-07-20,7,7.2,6.4,6.6,81325,0
2015-07-21,6.6,7,6.2,6.2,126080,0
2015-07-22,6,7.2,6,7.2,113370,0
2015-07-23,7.2,7.6,6.8,6.8,63575,0
2015-07-24,6.8,7,6.8,6.8,43180,0
2015-07-27,6.8,7,6,6.2,105100,0
2015-07-28,6,7,6,6.2,85390,0
2015-07-29,6.422,7,6.22,6.74,46137,0
2015-07-30,6.8,7,6.8,6.8,28895,0
2015-07-31,7,7.2,6.8,7,58745,0
2015-08-03,7.4,7.4,6.9,6.9,46484,0
2015-08-04,7,7.2,6.4,6.6,49925,0
2015-08-05,6.4,7,6.2,6.4,57390,0
2015-08-06,6.4,6.6,6.2,6.2,51057,0
2015-08-07,6.8,7.6,6.6,7.2,186730,0
2015-08-10,7.6,8.8,7.6,8.2,228545,0
2015-08-11,8.556,8.596,7.662,8.512,87451,0
2015-08-12,8.6,8.6,8.2,8.4,57165,0
2015-08-13,8.6,8.8,8.4,8.4,69805,0
2015-08-14,8.6,8.6,8,8,53595,0
2015-08-17,7.8,8.2,7.8,8,37880,0
2015-08-18,8,8.2,7.6,8,37085,0
2015-08-19,8,8.2,7.6,8.2,45085,0
2015-08-20,8.2,8.2,7.6,7.8,47405,0
2015-08-21,7.8,8,7.2,7.6,78885,0
2015-08-24,7,7.6,7,7.2,57709,0
2015-08-25,7.4,7.4,7.2,7.2,43040,0
2015-08-26,7.4,7.4,7,7.2,40215,0
2015-08-27,7.4,7.6,7.2,7.4,33520,0
2015-08-28,7.6,8.4,7.4,8.2,118350,0
2015-08-31,7.8,8.4,7.6,8,60770,0
2015-09-01,8.2,8.2,7.6,7.8,57955,0
2015-09-02,7.6,7.8,7.6,7.6,39345,0
2015-09-03,7.8,8,7.8,7.8,27890,0
2015-09-04,8,8,7.6,7.8,28005,0
2015-09-08,8,8,7.8,7.8,31135,0
2015-09-09,8,8,7.4,7.6,83190,0
2015-09-10,7.56,7.92,7.44,7.464,22661,0
2015-09-11,7.8,7.8,7.2,7.4,37055,0
2015-09-14,7.4,7.6,7,7,32295,0
2015-09-15,7,7.2,7,7,39590,0
2015-09-16,7.2,7.6,7,7.4,87815,0
2015-09-17,7.4,7.6,7.2,7.214,37073,0
2015-09-18,7.2,7.4,7,7.4,73615,0
2015-09-21,7.6,7.6,7.2,7.2,32635,0
2015-09-22,7.6,7.6,7,7,62785,0
2015-09-23,7.45,7.5,6.758,6.8,72250,0
2015-09-24,7,7.4,6.82,7.05,41242,0
2015-09-25,7.2,7.6,7,7,39105,0
2015-09-28,7.14,7.48,6.86,6.92,39144,0
2015-09-29,7,7,6.6,6.6,33920,0
2015-09-30,6.8,7,6.6,6.8,24235,0
2015-10-01,6,6.4,4.4,5,404960,0
2015-10-02,4.8,5.2,4.6,4.8,136420,0
2015-10-05,4.82,4.998,4.022,4.398,292401,0
2015-10-06,4.6,5,4.6,5,236790,0
2015-10-07,5.194,5.6,5.1,5.302,174404,0
2015-10-08,5.4,5.4,5,5.2,101265,0
2015-10-09,5.4,5.4,4.8,5,128380,0
2015-10-12,5,5.14,4.81,4.974,45929,0
2015-10-13,4.8,5,4.8,5,43560,0
2015-10-14,5,5.2,4.8,4.8,41045,0
2015-10-15,4.8,5.8,4.8,5,78330,0
2015-10-16,5,5.2,4.8,5,48515,0
2015-10-19,4.908,4.96,4.482,4.528,110078,0
2015-10-20,4.6,4.794,4.44,4.5,70608,0
2015-10-21,4.8,4.8,4.4,4.4,63700,0
2015-10-22,4.6,4.6,4.4,4.4,42090,0
2015-10-23,4.4,4.6,4.4,4.4,110405,0
2015-10-26,4.6,4.6,4.2,4.4,51855,0
2015-10-27,4.4,4.4,4.2,4.2,81765,0
2015-10-28,4.2,4.4,4.2,4.2,73140,0
2015-10-29,4,4.4,4,4.2,45055,0
2015-10-30,4.2,4.2,4,4,54065,0
2015-11-02,4.2,4.2,4.044,4.082,75495,0
2015-11-03,4.19,4.19,4.022,4.046,103581,0
2015-11-04,4.1,4.4,3.96,4,165080,0
2015-11-05,4.4,4.4,4,4.4,260475,0
2015-11-06,4,4.2,3.8,4,205975,0
2015-11-09,3.85,3.98,3.02,3.04,594165,0
2015-11-10,3.05,3.24,2.78,2.79,382178,0
2015-11-11,2.86,2.9,2.1,2.17,1017190,0
2015-11-12,2.12,2.36,2.12,2.21,501927,0
2015-11-13,2.22,2.44,2.2,2.32,404650,0
2015-11-16,2.29,2.32,1.98,1.99,519700,0
2015-11-17,2.04,2.05,1.96,1.98,237900,0
2015-11-18,2.05,2.05,1.89,1.9,193700,0
2015-11-19,1.97,2.05,1.9,1.95,199500,0
2015-11-20,1.91,1.94,1.76,1.8,290400,0
2015-11-23,1.79,1.9,1.75,1.84,234100,0
2015-11-24,1.82,1.88,1.75,1.79,150200,0
2015-11-25,1.79,1.95,1.72,1.75,1081500,0
2015-11-27,1.72,1.72,1.55,1.68,323400,0
2015-11-30,1.68,1.72,1.57,1.58,326200,0
2015-12-01,1.63,1.65,1.55,1.6,266446,0
2015-12-02,1.58,1.6,1.5,1.53,190139,0
2015-12-03,1.52,1.56,1.5,1.52,235844,0
2015-12-04,1.53,1.58,1.5,1.51,650700,0
2015-12-07,1.51,1.51,1.35,1.38,467400,0
2015-12-08,1.37,1.4,1.3,1.37,339784,0
2015-12-09,1.38,1.55,1.38,1.44,646800,0
2015-12-10,1.46,1.49,1.36,1.38,262200,0
2015-12-11,1.4,1.4,1.25,1.28,312600,0
2015-12-14,1.25,1.3,1.18,1.2,280277,0
2015-12-15,1.19,1.28,1.16,1.27,145000,0
2015-12-16,1.21,1.4,1.21,1.25,569500,0
2015-12-17,1.25,1.29,1.21,1.25,107900,0
2015-12-18,1.24,1.29,1.19,1.19,165700,0
2015-12-21,1.21,1.34,1.21,1.24,538600,0
2015-12-22,1.19,1.29,1.19,1.27,345824,0
2015-12-23,1.29,1.47,1.27,1.38,948400,0
2015-12-24,1.51,1.53,1.41,1.46,254982,0
2015-12-28,1.46,1.5,1.41,1.44,316959,0
2015-12-29,1.5,1.5,1.35,1.39,539274,0
2015-12-30,1.39,1.42,1.31,1.31,333528,0
2015-12-31,1.29,1.42,1.28,1.4,479817,0
2016-01-04,1.38,1.4881,1.34,1.45,484966,0
2016-01-05,1.47,1.53,1.45,1.48,414847,0
2016-01-06,1.54,1.63,1.41,1.46,1261431,0
2016-01-07,1.48,1.49,1.244,1.26,523958,0
2016-01-08,1.38,1.39,1.3,1.35,270506,0
2016-01-11,1.38,1.38,1.25,1.3,266924,0
2016-01-12,1.32,1.37,1.25,1.25,245331,0
2016-01-13,1.32,1.32,1.19,1.22,239738,0
2016-01-14,1.21,1.25,1.15,1.2,272559,0
2016-01-15,1.17,1.21,1.15,1.18,204387,0
2016-01-19,1.2,1.23,1.06,1.08,209800,0
2016-01-20,1.05,1.0617,1,1.05,307318,0
2016-01-21,1.1,1.26,1.1,1.19,388131,0
2016-01-22,1.26,1.28,1.2,1.27,197221,0
2016-01-25,1.31,1.34,1.21,1.22,232129,0
2016-01-26,1.22,1.27,1.22,1.24,103945,0
2016-01-27,1.27,1.305,1.222,1.28,268048,0
2016-01-28,1.29,1.36,1.285,1.36,300426,0
2016-01-29,1.37,1.41,1.36,1.41,307367,0
2016-02-01,1.45,1.47,1.35,1.36,395906,0
2016-02-02,1.35,1.37,1.27,1.28,206594,0
2016-02-03,1.32,1.32,1.25,1.28,198180,0
2016-02-04,1.41,1.69,1.41,1.58,867304,0
2016-02-05,1.63,1.64,1.44,1.46,435040,0
2016-02-08,1.48,1.4968,1.36,1.36,290383,0
2016-02-09,1.35,1.38,1.29,1.33,354358,0
2016-02-10,1.35,1.44,1.35,1.38,272058,0
2016-02-11,1.37,1.43,1.36,1.4,235553,0
2016-02-12,1.42,1.49,1.41,1.45,258458,0
2016-02-16,1.49,1.53,1.41,1.45,177611,0
2016-02-17,1.45,1.49,1.41,1.41,311272,0
2016-02-18,1.41,1.4101,1.37,1.375,335494,0
2016-02-19,1.38,1.3805,1.3,1.3,287539,0
2016-02-22,1.32,1.33,1.21,1.26,391116,0
2016-02-23,1.23,1.24,1.12,1.14,402130,0
2016-02-24,1.12,1.23,1.06,1.2,393879,0
2016-02-25,1.19,1.23,1.16,1.18,141418,0
2016-02-26,1.18,1.22,1.15,1.17,210783,0
2016-02-29,1.17,1.21,1.16,1.17,261090,0
2016-03-01,1.19,1.24,1.16,1.2,258942,0
2016-03-02,1.21,1.295,1.2,1.24,932769,0
2016-03-03,1.26,1.37,1.24,1.3,545668,0
2016-03-04,1.34,1.43,1.33,1.4,712806,0
2016-03-07,1.43,1.59,1.42,1.51,936306,0
2016-03-08,1.55,1.55,1.38,1.41,498279,0
2016-03-09,1.4,1.47,1.4,1.47,231072,0
2016-03-10,1.45,1.48,1.38,1.45,207414,0
2016-03-11,1.48,1.48,1.42,1.44,198687,0
2016-03-14,1.43,1.47,1.4,1.42,123852,0
2016-03-15,1.43,1.44,1.35,1.37,118559,0
2016-03-16,1.37,1.39,1.31,1.36,222495,0
2016-03-17,1.35,1.37,1.29,1.36,377870,0
2016-03-18,1.35,1.41,1.32,1.32,202299,0
2016-03-21,1.33,1.39,1.33,1.35,167233,0
2016-03-22,1.35,1.3852,1.31,1.33,581274,0
2016-03-23,1.33,1.33,1.21,1.25,478761,0
2016-03-24,1.25,1.26,1.2,1.22,323922,0
2016-03-28,1.22,1.29,1.22,1.25,210993,0
2016-03-29,1.24,1.26,1.21,1.24,217520,0
2016-03-30,1.25,1.395,1.24,1.38,415607,0
2016-03-31,1.39,1.6695,1.39,1.6,1404023,0
2016-04-01,1.58,1.6,1.45,1.48,352660,0
2016-04-04,1.5,1.56,1.4,1.42,376777,0
2016-04-05,1.4,1.4,1.3401,1.36,266138,0
2016-04-06,1.36,1.46,1.36,1.41,199949,0
2016-04-07,1.4,1.43,1.35,1.36,250613,0
2016-04-08,1.39,1.44,1.37,1.39,149090,0
2016-04-11,1.45,1.7,1.43,1.59,883716,0
2016-04-12,1.6,1.6322,1.518,1.52,358086,0
2016-04-13,1.53,1.97,1.53,1.89,1228807,0
2016-04-14,2.12,2.4,2,2.09,2312170,0
2016-04-15,2.11,2.1399,1.95,2.01,712943,0
2016-04-18,1.98,2.7,1.92,2.51,2095608,0
2016-04-19,2,2.2,1.77,1.9,3865134,0
2016-04-20,1.86,1.93,1.82,1.85,956885,0
2016-04-21,1.84,1.87,1.73,1.79,813966,0
2016-04-22,1.76,1.79,1.725,1.77,623314,0
2016-04-25,1.75,1.78,1.65,1.67,748233,0
2016-04-26,1.67,1.68,1.63,1.67,320060,0
2016-04-27,1.69,1.73,1.65,1.68,396879,0
2016-04-28,1.66,1.7399,1.63,1.6701,528782,0
2016-04-29,1.69,1.69,1.55,1.58,552682,0
2016-05-02,1.56,1.6,1.5316,1.55,327943,0
2016-05-03,1.55,1.58,1.45,1.47,384376,0
2016-05-04,1.49,1.57,1.44,1.45,321123,0
2016-05-05,1.47,1.54,1.4,1.46,314730,0
2016-05-06,1.44,1.48,1.35,1.44,404233,0
2016-05-09,1.45,1.45,1.32,1.36,551221,0
2016-05-10,1.39,1.54,1.39,1.46,691239,0
2016-05-11,1.52,1.54,1.46,1.53,463661,0
2016-05-12,1.53,1.55,1.41,1.41,338095,0
2016-05-13,1.41,1.44,1.35,1.42,189255,0
2016-05-16,1.45,1.46,1.38,1.39,142242,0
2016-05-17,1.39,1.47,1.39,1.42,231537,0
2016-05-18,1.4,1.46,1.4,1.44,196529,0
2016-05-19,1.42,1.43,1.38,1.42,129822,0
2016-05-20,1.41,1.5,1.4001,1.45,222489,0
2016-05-23,1.49,1.55,1.465,1.55,560929,0
2016-05-24,1.57,1.66,1.53,1.62,1473160,0
2016-05-25,1.62,1.65,1.5,1.55,628140,0
2016-05-26,1.55,1.6,1.53,1.55,186318,0
2016-05-27,1.53,1.57,1.51,1.55,154462,0
2016-05-31,1.55,1.6,1.55,1.58,249754,0
2016-06-01,1.56,1.58,1.52,1.57,144516,0
2016-06-02,1.55,1.55,1.45,1.48,396086,0
2016-06-03,1.46,1.49,1.43,1.44,241663,0
2016-06-06,1.44,1.53,1.435,1.53,173338,0
2016-06-07,1.52,1.54,1.495,1.51,265265,0
2016-06-08,1.54,1.54,1.47,1.52,174570,0
2016-06-09,1.52,1.52,1.45,1.5,334302,0
2016-06-10,1.49,1.49,1.34,1.41,789307,0
2016-06-13,1.4,1.4299,1.35,1.37,182159,0
2016-06-14,1.43,1.47,1.35,1.45,350217,0
2016-06-15,1.44,1.46,1.39,1.4,155873,0
2016-06-16,1.38,1.42,1.37,1.39,141358,0
2016-06-17,1.41,1.43,1.38,1.4,243015,0
2016-06-20,1.43,1.45,1.4101,1.435,102059,0
2016-06-21,1.42,1.436,1.36,1.4,174817,0
2016-06-22,1.4,1.4,1.36,1.4,111959,0
2016-06-23,1.39,1.43,1.38,1.41,123772,0
2016-06-24,1.38,1.4,1.34,1.4,646394,0
2016-06-27,1.38,1.4,1.25,1.25,555884,0
2016-06-28,1.29,1.36,1.29,1.35,118442,0
2016-06-29,1.38,1.45,1.3,1.37,483855,0
2016-06-30,1.36,1.4,1.3001,1.38,147171,0
2016-07-01,1.36,1.43,1.36,1.4,326992,0
2016-07-05,1.38,1.41,1.31,1.33,148668,0
2016-07-06,1.33,1.36,1.31,1.33,139360,0
2016-07-07,1.35,1.37,1.32,1.35,90544,0
2016-07-08,1.35,1.37,1.34,1.35,113883,0
2016-07-11,1.34,1.37,1.34,1.35,178656,0
2016-07-12,1.37,1.4,1.36,1.38,278645,0
2016-07-13,1.36,1.4,1.35,1.37,83514,0
2016-07-14,1.37,1.4,1.37,1.38,128859,0
2016-07-15,1.38,1.42,1.35,1.35,532114,0
2016-07-18,1.35,1.39,1.34,1.38,300446,0
2016-07-19,1.36,1.48,1.36,1.45,1010268,0
2016-07-20,1.48,1.52,1.46,1.46,597485,0
2016-07-21,1.47,1.5,1.46,1.48,378530,0
2016-07-22,1.48,1.53,1.48,1.52,246677,0
2016-07-25,1.53,1.54,1.5,1.54,220129,0
2016-07-26,1.52,1.54,1.5,1.54,210946,0
2016-07-27,1.53,1.55,1.47,1.5,238362,0
2016-07-28,1.52,1.56,1.495,1.53,343540,0
2016-07-29,1.51,1.57,1.51,1.55,364614,0
2016-08-01,1.55,1.57,1.54,1.55,405247,0
2016-08-02,1.56,1.58,1.4525,1.46,336421,0
2016-08-03,1.46,1.53,1.46,1.52,209905,0
2016-08-04,1.52,1.53,1.46,1.47,251112,0
2016-08-05,1.45,1.5,1.45,1.46,220475,0
2016-08-08,1.49,1.5,1.48,1.48,139728,0
2016-08-09,1.5,1.52,1.45,1.5,269341,0
2016-08-10,1.49,1.5,1.46,1.48,152188,0
2016-08-11,1.5,1.52,1.48,1.52,339865,0
2016-08-12,1.52,1.525,1.5,1.5,340536,0
2016-08-15,1.5,1.52,1.5,1.52,185919,0
2016-08-16,1.52,1.54,1.5199,1.53,343379,0
2016-08-17,1.52,1.53,1.5,1.5,239683,0
2016-08-18,1.5,1.58,1.5,1.54,508718,0
2016-08-19,1.55,1.58,1.53,1.55,284449,0
2016-08-22,1.58,1.6,1.56,1.59,727923,0
2016-08-23,1.6,1.97,1.58,1.89,3570234,0
2016-08-24,1.89,1.89,1.6901,1.74,1019768,0
2016-08-25,1.72,1.78,1.65,1.71,371596,0
2016-08-26,1.72,1.7865,1.68,1.71,265140,0
2016-08-29,1.68,1.75,1.62,1.73,237479,0
2016-08-30,1.75,1.8,1.6566,1.7,363881,0
2016-08-31,1.72,1.74,1.68,1.71,218844,0
2016-09-01,1.69,1.72,1.675,1.69,202634,0
2016-09-02,1.68,1.71,1.64,1.64,193434,0
2016-09-06,1.64,1.68,1.57,1.57,308457,0
2016-09-07,1.56,1.62,1.46,1.48,902039,0
2016-09-08,1.47,1.49,1.46,1.48,251931,0
2016-09-09,1.48,1.5155,1.41,1.41,324506,0
2016-09-12,1.41,1.47,1.41,1.43,153724,0
2016-09-13,1.45,1.45,1.41,1.41,174990,0
2016-09-14,1.41,1.43,1.41,1.41,116796,0
2016-09-15,1.41,1.44,1.4,1.4,234973,0
2016-09-16,1.4,1.41,1.4,1.4,238998,0
2016-09-19,1.4,1.4,1.32,1.35,426672,0
2016-09-20,1.35,1.35,1.33,1.335,265837,0
2016-09-21,1.34,1.43,1.335,1.43,165453,0
2016-09-22,1.42,1.4272,1.38,1.39,189985,0
2016-09-23,1.39,1.42,1.38,1.39,78401,0
2016-09-26,1.39,1.39,1.33,1.35,214800,0
2016-09-27,1.34,1.38,1.34,1.36,135177,0
2016-09-28,1.37,1.41,1.31,1.35,325713,0
2016-09-29,1.36,1.4,1.346,1.38,107416,0
2016-09-30,1.38,1.43,1.35,1.37,177713,0
2016-10-03,1.35,1.37,1.33,1.33,142262,0
2016-10-04,1.33,1.39,1.3,1.3,345927,0
2016-10-05,1.3,1.44,1.3,1.37,361721,0
2016-10-06,1.4,1.47,1.38,1.45,703149,0
2016-10-07,1.44,1.48,1.4,1.42,148477,0
2016-10-10,1.43,1.4301,1.36,1.39,175992,0
2016-10-11,1.4,1.4,1.35,1.36,143592,0
2016-10-12,1.4,1.4,1.35,1.36,185382,0
2016-10-13,1.36,1.36,1.3,1.33,215384,0
2016-10-14,1.34,1.375,1.32,1.35,144959,0
2016-10-17,1.35,1.38,1.32,1.33,131545,0
2016-10-18,1.28,1.29,1.09,1.1,2058237,0
2016-10-19,1.1,1.19,1,1.11,2436261,0
2016-10-20,1.18,1.18,1.07,1.09,402836,0
2016-10-21,1.08,1.11,1.06,1.1,254179,0
2016-10-24,1.09,1.09,1.06,1.08,258827,0
2016-10-25,1.07,1.0701,1.05,1.05,373308,0
2016-10-26,1.05,1.07,1,1.03,901107,0
2016-10-27,1.03,1.05,1,1,436822,0
2016-10-28,0.99,1.01,0.8701,0.93,1554392,0
2016-10-31,0.94,0.955,0.8702,0.88,309752,0
2016-11-01,0.88,0.88,0.83,0.835,548907,0
2016-11-02,0.9414,0.9414,0.8355,0.85,262499,0
2016-11-03,0.84,0.875,0.75,0.78,633994,0
2016-11-04,0.8,0.838,0.76,0.8,527367,0
2016-11-07,0.84,0.8599,0.8051,0.8101,160716,0
2016-11-08,0.82,0.88,0.82,0.8726,188259,0
2016-11-09,0.86,0.9449,0.8402,0.935,677118,0
2016-11-10,0.935,0.935,0.8525,0.8992,310205,0
2016-11-11,0.882,0.92,0.8606,0.91,237660,0
2016-11-14,0.945,0.975,0.9101,0.97,383181,0
2016-11-15,0.97,0.9799,0.9,0.9149,203869,0
2016-11-16,0.9163,0.95,0.8753,0.9249,198840,0
2016-11-17,0.91,0.98,0.9,0.913,401567,0
2016-11-18,0.958,0.9598,0.901,0.9333,193359,0
2016-11-21,0.94,0.94,0.9,0.9101,191779,0
2016-11-22,0.939,0.94,0.905,0.9051,75761,0
2016-11-23,0.905,0.9265,0.8815,0.919,123296,0
2016-11-25,0.904,0.95,0.83,0.91,381599,0
2016-11-28,0.901,0.91,0.8702,0.888,64620,0
2016-11-29,0.9,0.91,0.85,0.8782,404805,0
2016-11-30,0.8669,0.8987,0.8669,0.89,123731,0
2016-12-01,0.882,0.9199,0.882,0.9,120318,0
2016-12-02,0.9,0.9495,0.9,0.9495,215230,0
2016-12-05,0.95,0.968,0.9123,0.921,202664,0
2016-12-06,0.92,0.96,0.9101,0.9484,197007,0
2016-12-07,0.97,0.9799,0.9121,0.9548,285934,0
2016-12-08,0.95,0.9825,0.9101,0.9101,263799,0
2016-12-09,0.921,0.967,0.92,0.962,217505,0
2016-12-12,0.97,0.97,0.9001,0.9299,217261,0
2016-12-13,0.92,0.9399,0.91,0.9175,142628,0
2016-12-14,0.91,0.9174,0.88,0.882,220634,0
2016-12-15,0.88,0.8821,0.8495,0.86,364221,0
2016-12-16,0.852,0.89,0.8136,0.8136,271883,0
2016-12-19,0.801,0.8591,0.77,0.78,371886,0
2016-12-20,0.7856,0.8,0.76,0.7649,466811,0
2016-12-21,0.78,0.79,0.76,0.7606,295715,0
2016-12-22,0.76,0.7806,0.76,0.7676,131031,0
2016-12-23,0.765,0.78,0.75,0.763,150994,0
2016-12-27,0.76,0.776,0.75,0.7503,430687,0
2016-12-28,0.75,0.7645,0.736,0.74,423613,0
2016-12-29,0.75,0.7555,0.71,0.7165,479378,0
2016-12-30,0.711,0.7158,0.66,0.6801,1181890,0
2017-01-03,0.7147,0.753,0.71,0.73,261334,0
2017-01-04,0.74,0.78,0.74,0.77,329678,0
2017-01-05,0.77,0.8,0.76,0.7601,220256,0
2017-01-06,0.75,0.76,0.74,0.75,121359,0
2017-01-09,0.75,0.75,0.72,0.7431,114731,0
2017-01-10,0.73,0.746,0.72,0.7422,212484,0
2017-01-11,0.75,0.7733,0.73,0.75,122408,0
2017-01-12,0.7538,0.78,0.731,0.76,111307,0
2017-01-13,0.732,0.765,0.73,0.7493,82075,0
2017-01-17,0.75,0.77,0.71,0.718,272918,0
2017-01-18,0.72,0.7497,0.7005,0.71,384676,0
2017-01-19,0.725,0.7399,0.6905,0.7,152450,0
2017-01-20,0.72,0.73,0.68,0.69,211913,0
2017-01-23,0.6942,0.7275,0.67,0.67,157599,0
2017-01-24,0.7,0.7275,0.67,0.71,273429,0
2017-01-25,0.71,0.745,0.7,0.725,200051,0
2017-01-26,0.7124,0.75,0.7124,0.725,176224,0
2017-01-27,0.7296,0.74,0.7124,0.74,108515,0
2017-01-30,0.755,0.82,0.75,0.8,845087,0
2017-01-31,0.93,0.93,0.81,0.83,1046507,0
2017-02-01,0.8735,0.8735,0.81,0.855,338991,0
2017-02-02,0.83,0.85,0.73,0.7725,627463,0
2017-02-03,0.79,0.79,0.732,0.7601,277950,0
2017-02-06,0.76,0.76,0.73,0.7301,360822,0
2017-02-07,0.7357,0.737,0.7,0.72,389370,0
2017-02-08,0.72,0.7397,0.7,0.702,266451,0
2017-02-09,0.702,0.76,0.702,0.738,278649,0
2017-02-10,0.73,0.75,0.7,0.75,439647,0
2017-02-13,0.75,0.75515,0.73,0.73,297435,0
2017-02-14,0.748,0.79,0.7301,0.77,305701,0
2017-02-15,0.79,0.83,0.7632,0.8,529697,0
2017-02-16,0.8,0.805,0.7698,0.785,337771,0
2017-02-17,0.8,0.8032,0.77,0.8,204711,0
2017-02-21,0.8,0.85,0.77,0.77,481240,0
2017-02-22,0.77,0.79,0.74,0.7824,191485,0
2017-02-23,0.785,0.795,0.751,0.789,143305,0
2017-02-24,0.752,0.7998,0.75,0.75,100119,0
2017-02-27,0.75,0.7525,0.71,0.7478,141905,0
2017-02-28,0.738,0.76,0.7125,0.725,155164,0
2017-03-01,0.749,0.76,0.7309,0.7502,133042,0
2017-03-02,0.75,0.81,0.73,0.769,209167,0
2017-03-03,0.798,0.798,0.7301,0.76,154085,0
2017-03-06,0.76,0.77,0.73,0.76,88059,0
2017-03-07,0.75,0.77,0.71,0.72,277461,0
2017-03-08,0.72,0.74,0.71,0.7126,70071,0
2017-03-09,0.7101,0.74,0.71,0.715,116489,0
2017-03-10,0.7183,0.7399,0.7001,0.7001,100510,0
2017-03-13,0.7389,0.759,0.701,0.7325,174719,0
2017-03-14,0.75,0.7596,0.72,0.72,77647,0
2017-03-15,0.7202,0.7499,0.72,0.72,81574,0
2017-03-16,0.72,0.76,0.72,0.76,94814,0
2017-03-17,0.76,0.777,0.75,0.7599,168686,0
2017-03-20,0.7634,0.82,0.7634,0.8,325764,0
2017-03-21,0.8009,0.822,0.75,0.79,352812,0
2017-03-22,0.78,0.78,0.73,0.76,201947,0
2017-03-23,0.7644,0.8026,0.7403,0.77,35686,0
2017-03-24,0.772,0.79,0.76,0.76,95628,0
2017-03-27,0.789,0.789,0.7421,0.7605,348443,0
2017-03-28,0.7627,0.7931,0.75,0.76,261089,0
2017-03-29,0.82,0.82,0.78,0.78,306586,0
2017-03-30,0.78,0.8198,0.765,0.7804,137687,0
2017-03-31,0.7677,0.7886,0.765,0.765,88566,0
2017-04-03,0.7744,0.8,0.7679,0.7679,452129,0
2017-04-04,0.7709,0.799,0.76,0.76,171233,0
2017-04-05,0.78,0.8,0.77,0.775,586634,0
2017-04-06,0.78,0.8,0.76,0.78,409819,0
2017-04-07,0.78,0.8001,0.76,0.7649,296020,0
2017-04-10,0.7695,0.8499,0.7635,0.814,906107,0
2017-04-11,0.85,0.8798,0.8115,0.83,1046873,0
2017-04-12,0.84,0.8656,0.8,0.8152,509896,0
2017-04-13,0.81,0.8467,0.78,0.785,490696,0
2017-04-17,0.831,0.84,0.792,0.8,401331,0
2017-04-18,0.814,0.815,0.7603,0.79,345193,0
2017-04-19,0.79,0.82,0.77,0.774,265500,0
2017-04-20,0.77,0.775,0.755,0.76,401914,0
2017-04-21,0.76,0.7797,0.742,0.7744,178383,0
2017-04-24,0.79,0.79,0.745,0.745,310134,0
2017-04-25,0.75,0.7698,0.742,0.745,154504,0
2017-04-26,0.75,0.775,0.742,0.7735,230093,0
2017-04-27,0.78,0.78,0.76,0.76,89991,0
2017-04-28,0.758,0.76,0.721,0.73,257349,0
2017-05-01,0.7399,0.755,0.71,0.73,304983,0
2017-05-02,0.71,0.7214,0.71,0.718,275969,0
2017-05-03,0.72,0.75,0.7,0.7199,428254,0
2017-05-04,0.735,0.735,0.67,0.6799,610000,0
2017-05-05,0.6897,0.7138,0.672,0.68,420892,0
2017-05-08,0.71,0.71,0.66,0.666,574651,0
2017-05-09,0.69,0.69,0.65,0.657,296943,0
2017-05-10,0.6888,0.6888,0.6301,0.66,253227,0
2017-05-11,0.66,0.69,0.65,0.6517,197350,0
2017-05-12,0.66,0.68,0.65,0.65,203480,0
2017-05-15,0.65,0.69,0.64,0.65,265377,0
2017-05-16,0.69,0.69,0.6499,0.66,285827,0
2017-05-17,0.685,0.685,0.6405,0.6498,186045,0
2017-05-18,0.65,0.66,0.64,0.6536,180831,0
2017-05-19,0.6845,0.6845,0.64,0.65,195799,0
2017-05-22,0.68,0.68,0.63,0.63,256861,0
2017-05-23,0.64,0.6566,0.63,0.6499,138807,0
2017-05-24,0.65,0.6596,0.6308,0.643,93931,0
2017-05-25,0.64,0.655,0.6301,0.6305,117101,0
2017-05-26,0.6301,0.6795,0.6247,0.65,181378,0
2017-05-30,0.65,0.65,0.61,0.62,317669,0
2017-05-31,0.64,0.6404,0.61,0.61,143349,0
2017-06-01,0.61,0.66,0.61,0.62,192773,0
2017-06-02,0.615,0.6548,0.612,0.65,238126,0
2017-06-05,0.66,0.68,0.645,0.67,269436,0
2017-06-06,0.66,0.685,0.66,0.6699,175405,0
2017-06-07,0.66,0.685,0.66,0.6699,119492,0
2017-06-08,0.67,0.69,0.6501,0.6843,191279,0
2017-06-09,0.6896,0.72,0.6802,0.69,260793,0
2017-06-12,0.72,0.735,0.7,0.722,397607,0
2017-06-13,0.7422,0.78,0.72,0.775,986012,0
2017-06-14,0.8,0.8,0.69,0.7198,634939,0
2017-06-15,0.71,0.72,0.69,0.7104,169269,0
2017-06-16,0.71,0.7249,0.68,0.69,124231,0
2017-06-19,0.68,0.7097,0.68,0.704,150306,0
2017-06-20,0.6892,0.7079,0.685,0.7,74298,0
2017-06-21,0.7055,0.7086,0.65,0.651,341326,0
2017-06-22,0.652,0.7,0.64,0.679,229776,0
2017-06-23,0.67,0.69,0.65,0.65,125761,0
2017-06-26,0.676,0.676,0.625,0.6375,188927,0
2017-06-27,0.672,0.69,0.6255,0.6701,138270,0
2017-06-28,0.7,0.71,0.65,0.676,86022,0
2017-06-29,0.7,0.71,0.6503,0.7,144271,0
2017-06-30,0.7,0.72,0.6695,0.68,124531,0
2017-07-03,0.69,0.7299,0.68,0.72,102487,0
2017-07-05,0.73,0.73,0.6952,0.6952,82009,0
2017-07-06,0.73,0.73,0.69,0.7,50714,0
2017-07-07,0.7,0.72,0.68,0.7,104120,0
2017-07-10,0.691,0.73,0.69,0.7082,84458,0
2017-07-11,0.7,0.72,0.685,0.685,102663,0
2017-07-12,0.685,0.7198,0.685,0.705,83262,0
2017-07-13,0.71,0.72,0.6852,0.71,97032,0
2017-07-14,0.719,0.7298,0.685,0.71,75924,0
2017-07-17,0.75,0.7529,0.701,0.7299,403077,0
2017-07-18,0.74,0.74,0.696,0.696,235316,0
2017-07-19,0.71,0.71,0.69,0.698,157094,0
2017-07-20,0.694,0.71,0.6875,0.6886,121925,0
2017-07-21,0.68,0.7,0.68,0.6939,171404,0
2017-07-24,0.71,0.71,0.66,0.664,164260,0
2017-07-25,0.66,0.69,0.65,0.65,312173,0
2017-07-26,0.65,0.666,0.6416,0.645,122929,0
2017-07-27,0.6513,0.6513,0.6309,0.644,117855,0
2017-07-28,0.64,0.69,0.6322,0.65,195071,0
2017-07-31,0.65,0.655,0.6348,0.654,74936,0
2017-08-01,0.642,0.654,0.622,0.625,153494,0
2017-08-02,0.64,0.6444,0.62,0.6399,109455,0
2017-08-03,0.635,0.6435,0.63,0.6368,139519,0
2017-08-04,0.62,0.642,0.617,0.6375,82328,0
2017-08-07,0.63,0.64,0.63,0.63,165417,0
2017-08-08,0.622,0.65,0.622,0.635,99887,0
2017-08-09,0.65,0.65,0.62,0.62,75696,0
2017-08-10,0.6205,0.6401,0.6201,0.6299,129875,0
2017-08-11,0.63,0.642,0.617,0.642,137708,0
2017-08-14,0.68,0.68,0.631,0.65,169229,0
2017-08-15,0.65,0.66,0.63,0.643,67526,0
2017-08-16,0.6327,0.689,0.6304,0.65,216718,0
2017-08-17,0.66,0.66,0.6235,0.63,117041,0
2017-08-18,0.631,0.65,0.631,0.64,73973,0
2017-08-21,0.64,0.6589,0.62,0.62,131143,0
2017-08-22,0.62,0.649,0.615,0.63,105742,0
2017-08-23,0.63,0.64,0.615,0.62,131674,0
2017-08-24,0.62,0.6398,0.6152,0.6299,40282,0
2017-08-25,0.621,0.65,0.621,0.645,110692,0
2017-08-28,0.632,0.645,0.6203,0.6211,59237,0
2017-08-29,0.621,0.64,0.62,0.6299,80173,0
2017-08-30,0.64,0.65,0.62,0.6399,71933,0
2017-08-31,0.646,0.649,0.6403,0.649,84631,0
2017-09-01,0.649,0.66,0.64,0.64,211500,0
2017-09-05,0.61,0.6463,0.61,0.61,448451,0
2017-09-06,0.63,0.63,0.58,0.58,517228,0
2017-09-07,0.58,0.61,0.58,0.592,135014,0
2017-09-08,0.59,0.6,0.585,0.59,336316,0
2017-09-11,0.6,0.6,0.5901,0.595,179451,0
2017-09-12,0.594,0.6199,0.59,0.5999,386700,0
2017-09-13,0.6129,0.6129,0.585,0.5925,354887,0
2017-09-14,0.5931,0.6,0.5931,0.595,86598,0
2017-09-15,0.599,0.61,0.59,0.5905,258209,0
2017-09-18,0.62,0.65,0.5906,0.595,1330241,0
2017-09-19,0.62,0.639,0.6026,0.62,608016,0
2017-09-20,0.6397,0.659,0.61,0.638,960615,0
2017-09-21,0.6579,0.69,0.64,0.64,830403,0
2017-09-22,0.65,0.6655,0.611,0.6338,1063305,0
2017-09-25,0.621,0.6525,0.62,0.62,313882,0
2017-09-26,0.6219,0.6525,0.62,0.64,320321,0
2017-09-27,0.64,0.7,0.64,0.67,659626,0
2017-09-28,0.6777,0.6998,0.66,0.67,543399,0
2017-09-29,0.6999,0.7,0.66,0.6949,484344,0
2017-10-02,0.74,0.822,0.713,0.78,1551277,0
2017-10-03,0.79,0.79,0.67,0.7008,803312,0
2017-10-04,0.788,0.87,0.75,0.84,2516246,0
2017-10-05,0.96,1.06,0.9,1.0169,4992054,0
2017-10-06,1.04,1.07,0.97,0.98,2175178,0
2017-10-09,1.02,1.02,0.8601,0.9,1227164,0
2017-10-10,0.9009,0.9967,0.9,0.965,1125516,0
2017-10-11,0.98,0.99,0.94,0.977,481776,0
2017-10-12,1,1.19,0.99,1.16,4202647,0
2017-10-13,1.28,1.35,1.05,1.07,3139062,0
2017-10-16,1.09,1.17,1.06,1.11,1335221,0
2017-10-17,1.12,1.14,1.07,1.09,565900,0
2017-10-18,1.12,1.129,1.05,1.08,861747,0
2017-10-19,1.06,1.1,1.03,1.09,731337,0
2017-10-20,1.08,1.11,1.05,1.09,410077,0
2017-10-23,1.09,1.09,1.03,1.0625,596668,0
2017-10-24,1.09,1.15,1.04,1.12,882111,0
2017-10-25,1.12,1.139,1.04,1.08,832875,0
2017-10-26,1.07,1.12,1.06,1.1,499928,0
2017-10-27,1.1,1.1,0.95,1.03,1248434,0
2017-10-30,1.03,1.04,0.9631,1.01,379806,0
2017-10-31,1.02,1.02,0.98,0.99,425648,0
2017-11-01,1.02,1.02,0.9631,0.9753,545662,0
2017-11-02,1.01,1.02,0.97,1.01,675782,0
2017-11-03,1.03,1.0393,0.97,1,687393,0
2017-11-06,0.98,0.99,0.83,0.9,1998297,0
2017-11-07,0.9,0.9,0.8703,0.8844,358009,0
2017-11-08,0.9132,0.94,0.85,0.86,626601,0
2017-11-09,0.85,0.9,0.85,0.895,276562,0
2017-11-10,0.9,0.9399,0.86,0.9058,299488,0
