Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,142.2,142.5,135.9,142.5,36915,0
2005-02-28,131.7,135,117.9,133.5,47195,0
2005-03-01,132,132.3,124.8,132,31242,0
2005-03-02,129.3,144.9,129.3,133.5,60628,0
2005-03-03,133.2,144.9,133.2,141,28476,0
2005-03-04,140.7,149.1,140.1,147.3,24534,0
2005-03-07,145.5,150.9,144.3,147.9,16830,0
2005-03-08,149.1,151.5,145.5,150.6,34492,0
2005-03-09,150.6,165,150.6,161.7,58887,0
2005-03-10,162.3,165,153,162.6,51773,0
2005-03-11,163.5,166.8,153,156.9,10012,0
2005-03-14,154.5,157.5,147.3,149.1,13406,0
2005-03-15,150.3,154.5,137.4,148.8,18633,0
2005-03-16,147,148.5,141.3,142.8,19684,0
2005-03-17,142.5,151.5,142.5,150.3,19401,0
2005-03-18,150.6,157.5,150.3,157.2,20439,0
2005-03-21,159,159,147,153,8703,0
2005-03-22,152.7,154.5,148.5,152.1,5685,0
2005-03-23,157.2,157.2,144,145.8,25983,0
2005-03-24,150.6,150.6,142.5,147.9,9930,0
2005-03-28,148.8,149.7,138.6,143.7,9203,0
2005-03-29,141.3,144,132.9,136.2,7870,0
2005-03-30,135.6,147,135.6,146.4,7318,0
2005-03-31,147.3,150,144.9,148.8,18957,0
2005-04-01,149.7,151.2,143.7,149.4,8663,0
2005-04-04,149.4,149.4,139.8,144,6052,0
2005-04-05,143.4,145.5,139.5,141.6,4988,0
2005-04-06,144,144.3,129.9,135.9,10430,0
2005-04-07,136.5,136.5,123,129.9,22700,0
2005-04-08,130.5,134.4,123.3,132,10055,0
2005-04-11,131.4,141,130.8,141,13744,0
2005-04-12,139.5,141,136.8,139.2,4667,0
2005-04-13,144,151.5,138,146.1,36898,0
2005-04-14,145.5,148.8,135,144.3,17317,0
2005-04-15,143.1,145.8,133.5,133.8,13860,0
2005-04-18,133.5,144,132,141,16591,0
2005-04-19,141,152.4,141,151.5,24324,0
2005-04-20,150.6,159.9,150.6,159,51864,0
2005-04-21,159,162.3,156,157.5,18913,0
2005-04-22,159.9,160.5,154.5,159.9,21992,0
2005-04-25,159.3,168.6,159,168,37643,0
2005-04-26,168.9,169.8,162,167.7,9668,0
2005-04-27,166.5,168,154.5,160.2,12315,0
2005-04-28,160.2,165,154.5,154.5,4017,0
2005-04-29,154.5,158.4,143.7,148.5,9212,0
2005-05-02,148.5,157.5,144.3,156.6,25161,0
2005-05-03,153.6,160.2,153.3,153.3,7969,0
2005-05-04,157.8,158.4,153.6,157.2,6275,0
2005-05-05,156,158.4,153.6,156,8062,0
2005-05-06,157.5,157.5,153,154.8,8800,0
2005-05-09,155.7,162.3,154.2,159,20283,0
2005-05-10,162,163.5,156.6,163.5,12197,0
2005-05-11,165,168.6,160.5,166.8,23425,0
2005-05-12,168.6,186.9,167.4,184.2,74464,0
2005-05-13,187.5,187.5,179.1,181.2,29189,0
2005-05-16,186,187.5,171.6,182.7,11454,0
2005-05-17,184.5,186,175.8,184.8,6662,0
2005-05-18,186,186,180,180,8762,0
2005-05-19,181.8,198.3,181.8,193.5,43828,0
2005-05-20,195,195,166.5,182.4,71848,0
2005-05-23,186,186,171,174.6,19313,0
2005-05-24,173.7,174.6,163.2,167.7,18267,0
2005-05-25,169.8,171,162.6,167.1,9192,0
2005-05-26,167.4,168.6,160.5,162,17457,0
2005-05-27,160.8,165,157.5,161.4,15108,0
2005-05-31,162,176.7,160.5,175.8,39681,0
2005-06-01,178.2,187.2,178.2,183,39934,0
2005-06-02,183,184.8,174,180,17406,0
2005-06-03,180,180.6,166.8,177.9,31950,0
2005-06-06,176.4,180.9,176.4,179.4,15932,0
2005-06-07,178.8,186.6,172.5,177,28233,0
2005-06-08,177.3,181.5,165.6,169.8,23206,0
2005-06-09,169.8,175.5,166.5,174,12881,0
2005-06-10,169.8,176.7,168.9,169.8,7811,0
2005-06-13,169.5,180,169.5,177.3,8882,0
2005-06-14,175.5,182.4,174.6,180.9,9460,0
2005-06-15,183,183,170.4,177.3,5875,0
2005-06-16,179.1,179.1,169.2,172.2,10145,0
2005-06-17,172.2,172.2,159,164.7,22511,0
2005-06-20,163.5,163.5,145.5,148.2,49143,0
2005-06-21,150,150,141,142.5,27676,0
2005-06-22,142.5,148.5,121.8,129.3,50757,0
2005-06-23,134.4,136.8,116.1,117.6,101761,0
2005-06-24,123,123,108.3,114,146255,0
2005-06-27,116.7,117,106.5,111,25377,0
2005-06-28,111.3,112.8,93,96.9,120751,0
2005-06-29,65.1,69.9,61.2,65.1,441774,0
2005-06-30,65.1,68.1,62.4,64.2,93325,0
2005-07-01,64.5,66,63,64.5,30388,0
2005-07-05,66.6,68.4,63.9,66.9,41450,0
2005-07-06,68.1,71.4,67.5,69.6,50264,0
2005-07-07,69,70.2,66,66.6,28272,0
2005-07-08,69.9,70.5,67.8,69.3,41911,0
2005-07-11,70.5,79.2,69,77.1,54934,0
2005-07-12,78.9,81.6,75.3,79.8,72001,0
2005-07-13,81,81,75,76.5,33501,0
2005-07-14,76.5,78,72.9,75,24145,0
2005-07-15,78.9,80.1,75.3,78.9,27950,0
2005-07-18,79.5,79.5,75.9,76.8,11157,0
2005-07-19,78.6,78.6,75.3,76.5,10919,0
2005-07-20,76.5,78,73.8,76.2,13862,0
2005-07-21,76.5,76.5,73.8,75,11848,0
2005-07-22,73.5,75.3,64.5,69.3,29120,0
2005-07-25,69.6,69.6,67.5,68.1,9795,0
2005-07-26,68.4,69.3,67.8,68.4,5886,0
2005-07-27,67.2,68.4,63,64.5,21970,0
2005-07-28,65.7,67.8,63.9,65.7,14849,0
2005-07-29,66.6,71.1,65.1,69,13617,0
2005-08-01,70.2,75.9,70.2,72.3,25045,0
2005-08-02,72.3,75.3,71.7,71.7,8975,0
2005-08-03,72,73.8,70.2,70.8,11500,0
2005-08-04,69.6,72,66.3,66.6,16568,0
2005-08-05,67.5,67.5,64.5,65.4,9572,0
2005-08-08,65.4,68.4,64.5,66.6,5061,0
2005-08-09,67.5,68.1,62.4,64.8,10087,0
2005-08-10,64.8,67.8,64.5,67.5,7964,0
2005-08-11,67.2,68.7,64.5,64.8,5580,0
2005-08-12,64.2,67.5,63.6,64.2,3785,0
2005-08-15,64.8,66,63.6,65.7,4062,0
2005-08-16,66,66,60.6,61.5,11921,0
2005-08-17,61.5,63.6,60.9,61.5,9321,0
2005-08-18,60.9,62.4,60.6,60.6,5848,0
2005-08-19,60,63,60,60.9,4189,0
2005-08-22,61.5,66,60.6,63.6,7361,0
2005-08-23,64.5,65.1,63.6,64.2,4236,0
2005-08-24,63.6,64.8,60.9,60.9,4293,0
2005-08-25,61.2,63.3,58.2,60.6,11536,0
2005-08-26,59.7,60.6,56.4,56.7,9701,0
2005-08-29,57,64.2,57,64.2,13169,0
2005-08-30,64.5,64.8,61.8,61.8,6602,0
2005-08-31,61.8,64.5,60,64.2,15222,0
2005-09-01,63.9,65.1,60.9,65.1,9356,0
2005-09-02,66,66,62.4,65.1,3368,0
2005-09-06,66.6,71.4,66.6,69.6,28891,0
2005-09-07,70.5,70.5,68.1,69.6,8792,0
2005-09-08,69.9,69.9,67.8,68.4,4036,0
2005-09-09,68.1,68.4,66.6,66.6,2438,0
2005-09-12,67.2,67.2,63,64.5,5962,0
2005-09-13,64.8,67.5,63,64.2,6589,0
2005-09-14,63.9,64.8,61.2,61.2,8248,0
2005-09-15,61.2,63.6,61.2,61.5,7156,0
2005-09-16,63,63,61.2,61.8,12878,0
2005-09-19,61.2,63.6,61.2,61.8,4727,0
2005-09-20,63,63,59.7,60.3,12377,0
2005-09-21,59.7,60.6,55.2,55.8,17320,0
2005-09-22,56.1,56.7,54.6,54.6,9377,0
2005-09-23,54.6,57.3,54.6,57.3,7976,0
2005-09-26,57.9,59.7,57.9,58.5,3693,0
2005-09-27,57.6,58.8,55.5,56.4,5337,0
2005-09-28,56.7,58.5,56.7,58.5,6137,0
2005-09-29,58.8,59.1,57.6,59.1,3936,0
2005-09-30,59.7,59.7,57.6,59.1,8157,0
2005-10-03,58.5,59.1,57,57.6,4591,0
2005-10-04,57.6,58.5,55.5,55.5,14728,0
2005-10-05,55.8,57,54,54.3,7865,0
2005-10-06,53.4,54.3,51,51,7591,0
2005-10-07,52.5,56.4,51.3,54.9,10822,0
2005-10-10,55.2,58.2,54.6,54.6,8981,0
2005-10-11,54.6,57.6,53.7,56.4,6960,0
2005-10-12,45,47.7,36.6,39.3,95078,0
2005-10-13,38.7,40.2,38.7,39,23779,0
2005-10-14,39.6,39.9,36,38.7,15803,0
2005-10-17,39,39.6,35.1,36.6,12340,0
2005-10-18,36.3,37.2,35.1,36,4397,0
2005-10-19,36,37.2,35.7,36.6,4729,0
2005-10-20,36.6,38.1,36,36.6,5521,0
2005-10-21,36.3,37.5,35.1,37.2,8018,0
2005-10-24,37.5,37.5,35.1,36,6905,0
2005-10-25,35.4,36,33.9,34.8,11492,0
2005-10-26,35.1,36.6,34.2,35.7,5059,0
2005-10-27,35.4,36,34.5,34.8,3186,0
2005-10-28,34.8,35.4,33.6,34.8,6805,0
2005-10-31,34.8,37.2,34.8,36.9,11247,0
2005-11-01,37.2,37.2,35.4,35.7,5480,0
2005-11-02,36.3,36.3,33.9,35.1,4829,0
2005-11-03,39,39.3,35.7,36,7607,0
2005-11-04,36.3,38.7,36,38.1,6204,0
2005-11-07,38.1,38.1,36,36,4775,0
2005-11-08,36,36.9,35.7,36.9,7010,0
2005-11-09,37.5,38.7,36.6,38.1,4656,0
2005-11-10,38.7,47.4,38.1,47.4,26266,0
2005-11-11,46.8,48,42.3,42.3,19353,0
2005-11-14,42.6,43.8,42.3,42.9,6022,0
2005-11-15,42.6,43.5,42,42.3,4243,0
2005-11-16,41.7,42,39,39.3,4737,0
2005-11-17,39.9,40.5,39.3,39.9,2881,0
2005-11-18,40.5,40.8,39,39,2412,0
2005-11-21,39,41.1,39,40.8,4465,0
2005-11-22,40.8,43.5,40.8,43.2,5869,0
2005-11-23,43.2,44.1,40.8,42,5032,0
2005-11-25,42,42,40.8,40.8,1405,0
2005-11-28,42,42,40.2,40.5,4425,0
2005-11-29,40.2,41.1,38.7,38.7,3522,0
2005-11-30,39,40.8,36.3,37.5,10033,0
2005-12-01,37.2,40.5,37.2,37.2,5490,0
2005-12-02,37.2,37.5,36,37.2,4646,0
2005-12-05,37.2,37.2,36,36,4298,0
2005-12-06,36.3,36.9,36,36.6,4283,0
2005-12-07,36.9,36.9,35.7,35.7,2926,0
2005-12-08,35.4,36.6,34.8,36.6,3391,0
2005-12-09,36.6,36.6,35.7,36.6,3925,0
2005-12-12,35.7,36.3,35.4,36,5354,0
2005-12-13,35.7,36.6,35.4,36.3,7138,0
2005-12-14,35.7,36.3,34.5,36.3,4620,0
2005-12-15,36,36.3,34.8,35.1,2440,0
2005-12-16,35.7,35.7,34.8,35.7,12175,0
2005-12-19,36,36,34.5,34.5,4329,0
2005-12-20,34.5,34.8,33.6,33.6,4171,0
2005-12-21,34.2,34.2,32.1,33.3,7613,0
2005-12-22,33.3,33.3,30.6,32.4,11585,0
2005-12-23,32.4,32.4,30.9,31.5,7353,0
2005-12-27,31.5,31.8,30.6,30.9,12288,0
2005-12-28,30.9,31.5,30.6,30.9,5731,0
2005-12-29,30.9,31.2,30.6,30.6,5449,0
2005-12-30,31.2,32.7,30.6,30.9,17657,0
2006-01-03,32.7,32.7,30.3,30.3,8286,0
2006-01-04,30.3,31.5,30.3,31.5,6883,0
2006-01-05,31.5,36.3,31.2,35.7,15513,0
2006-01-06,38.1,42.3,36.3,40.8,39735,0
2006-01-09,40.2,41.4,36,38.1,19350,0
2006-01-10,37.8,37.8,34.8,36,8035,0
2006-01-11,36,38.4,34.8,36.6,7557,0
2006-01-12,36,38.7,36,38.4,5245,0
2006-01-13,38.7,39.6,37.8,38.1,3704,0
2006-01-17,38.7,38.7,36,36.3,6624,0
2006-01-18,16.8,29.7,15,28.5,85419,0
2006-01-19,30,30,28.8,29.7,15637,0
2006-01-20,30,30,28.2,28.8,13273,0
2006-01-23,28.8,28.8,26.7,27.3,6958,0
2006-01-24,27,27.3,25.5,25.8,7849,0
2006-01-25,25.5,25.8,20.4,22.8,34933,0
2006-01-26,23.1,24,22.8,23.7,13409,0
2006-01-27,24.3,24.6,23.7,24,14531,0
2006-01-30,24.3,24.3,22.8,23.7,13942,0
2006-01-31,24,24.3,22.8,23.4,3802,0
2006-02-01,23.4,23.7,22.5,22.5,8449,0
2006-02-02,23.1,23.7,21.3,21.9,11044,0
2006-02-03,21.6,22.5,21.6,21.6,8896,0
2006-02-06,22.8,22.8,21.6,22.2,2805,0
2006-02-07,23.1,23.1,21,21.3,4009,0
2006-02-08,22.5,22.5,21.3,21.6,7238,0
2006-02-09,22.5,22.8,22.2,22.5,10495,0
2006-02-10,22.5,22.5,19.5,19.8,36070,0
2006-02-13,20.4,21.6,20.1,21,9002,0
2006-02-14,20.4,21.9,20.4,21.6,2198,0
2006-02-15,21.6,27.3,21,27,16970,0
2006-02-16,28.5,29.1,27,28.2,17234,0
2006-02-17,28.8,28.8,26.4,27.3,4621,0
2006-02-21,26.7,27.9,25.5,27.3,3625,0
2006-02-22,27.3,28.8,26.7,28.5,4656,0
2006-02-23,29.1,31.5,28.8,30,27360,0
2006-02-24,30,30.6,28.5,29.1,9885,0
2006-02-27,30.3,30.6,28.8,30,6461,0
2006-02-28,30.6,30.6,28.2,28.8,4250,0
2006-03-01,28.2,30,27.3,28.5,3682,0
2006-03-02,29.1,30.9,28.8,30.3,19100,0
2006-03-03,30.6,30.9,29.1,29.1,7113,0
2006-03-06,29.7,29.7,24.9,26.1,9318,0
2006-03-07,25.8,27.9,23.7,24,21811,0
2006-03-08,24,24.6,20.7,20.7,8410,0
2006-03-09,22.5,23.7,21.3,22.8,8147,0
2006-03-10,22.5,27.3,22.5,27,11071,0
2006-03-13,27.3,27.6,24.6,25.2,3521,0
2006-03-14,25.5,26.4,23.1,25.2,2947,0
2006-03-15,25.8,25.8,23.7,24.6,4957,0
2006-03-16,25.2,25.2,23.1,23.7,7270,0
2006-03-17,24,24.9,23.1,23.1,8468,0
2006-03-20,22.5,23.4,21.6,23.4,8560,0
2006-03-21,23.4,24,21.6,21.6,9578,0
2006-03-22,22.2,23.1,21.9,22.2,5686,0
2006-03-23,23.1,23.1,21.6,22.5,1343,0
2006-03-24,21.6,22.8,21,22.2,4026,0
2006-03-27,22.2,22.2,21,21.6,1162,0
2006-03-28,21,22.2,21,21,5001,0
2006-03-29,21.3,22.2,21,21,6895,0
2006-03-30,21.3,21.6,20.7,21.6,3397,0
2006-03-31,21.9,22.2,21.6,22.2,2899,0
2006-04-03,22.2,22.2,20.4,20.4,6602,0
2006-04-04,21,21.6,15.6,21,22924,0
2006-04-05,20.7,22.2,20.7,21.6,4942,0
2006-04-06,21,22.2,20.1,20.4,7945,0
2006-04-07,23.7,35.1,23.4,33.9,96135,0
2006-04-10,33.9,37.5,32.4,37.5,36394,0
2006-04-11,39,39.6,33.3,33.6,28836,0
2006-04-12,33.6,35.4,30,34.2,29539,0
2006-04-13,34.5,37.5,34.5,36.6,14979,0
2006-04-17,39,39,36.9,37.2,15386,0
2006-04-18,36.9,37.2,34.5,36.9,10283,0
2006-04-19,37.8,39,36.3,37.5,10666,0
2006-04-20,37.2,39,35.7,36,6381,0
2006-04-21,36.6,37.5,35.7,36.6,10335,0
2006-04-24,36.6,37.5,36,36.6,8238,0
2006-04-25,36.3,37.2,36,36.9,4289,0
2006-04-26,36.3,37.2,34.5,35.4,7981,0
2006-04-27,34.8,37.5,34.5,35.4,7585,0
2006-04-28,34.8,37.5,34.5,36.3,5481,0
2006-05-01,35.7,36.6,31.8,33,10023,0
2006-05-02,32.7,34.2,32.4,33,4258,0
2006-05-03,32.7,33.9,32.4,33.6,4504,0
2006-05-04,34.2,35.1,32.1,32.7,8475,0
2006-05-05,32.4,35.1,30.6,30.9,10026,0
2006-05-08,30.3,30.9,30.3,30.6,3656,0
2006-05-09,30.3,33,30.3,32.4,6266,0
2006-05-10,33,33,30.3,30.9,5180,0
2006-05-11,30.6,31.2,30.6,30.6,4871,0
2006-05-12,31.5,31.5,30.6,30.6,10721,0
2006-05-15,30.6,30.9,30.3,30.6,2192,0
2006-05-16,30.6,32.1,30.6,31.2,5709,0
2006-05-17,30.9,30.9,30.6,30.6,3573,0
2006-05-18,30.6,30.9,27.9,28.8,7307,0
2006-05-19,28.8,28.8,27,27.3,3177,0
2006-05-22,27,27.9,24.3,26.1,4184,0
2006-05-23,25.5,25.8,23.4,24,11340,0
2006-05-24,24,25.5,21.9,21.9,10833,0
2006-05-25,22.5,24,21.9,24,7773,0
2006-05-26,25.2,25.2,22.5,22.8,2570,0
2006-05-30,22.8,24,21.6,21.9,3666,0
2006-05-31,24,24,21.3,22.2,4173,0
2006-06-01,23.1,24,22.5,23.1,3449,0
2006-06-02,24,24,22.8,23.4,4690,0
2006-06-05,24.6,25.5,21.3,21.3,8945,0
2006-06-06,21.6,22.2,21.3,21.3,5547,0
2006-06-07,21.6,23.4,21.6,22.2,2249,0
2006-06-08,23.4,24.9,21.9,22.5,8298,0
2006-06-09,23.1,23.4,21.3,21.6,7653,0
2006-06-12,21.9,22.5,21,21,1999,0
2006-06-13,21.6,22.8,19.5,20.1,3543,0
2006-06-14,21.6,21.6,18,18.6,14067,0
2006-06-15,21.6,21.6,18,18.6,6243,0
2006-06-16,18.6,23.7,18.6,23.1,20138,0
2006-06-19,24,24,21.6,21.9,11971,0
2006-06-20,20.7,22.8,20.7,21.6,7312,0
2006-06-21,21.6,22.5,21.3,21.6,4581,0
2006-06-22,21.3,21.3,20.1,21.3,3826,0
2006-06-23,19.5,21,18.9,20.4,3070,0
2006-06-26,20.1,21.6,20.1,21.6,6160,0
2006-06-27,20.1,25.2,19.8,24,9932,0
2006-06-28,23.7,24.3,22.8,23.1,6318,0
2006-06-29,22.2,24.6,20.1,21,33716,0
2006-06-30,21,24.6,16.5,24.6,152168,0
2006-07-03,24,24,21,21,10097,0
2006-07-05,20.1,21.9,19.5,19.5,6709,0
2006-07-06,20.4,24.6,19.5,22.5,12157,0
2006-07-07,22.5,23.1,21,22.5,5954,0
2006-07-10,23.7,23.7,21,21.3,2407,0
2006-07-11,22.8,22.8,21.6,22.2,5524,0
2006-07-12,23.1,24,21.9,23.1,12570,0
2006-07-13,24,24,21,21.6,6853,0
2006-07-14,21.3,21.6,20.4,20.7,2124,0
2006-07-17,21.3,21.3,19.5,19.8,5761,0
2006-07-18,20.1,21,18.9,19.5,4747,0
2006-07-19,19.5,20.4,18.6,19.2,8447,0
2006-07-20,19.8,20.4,18.3,18.6,4755,0
2006-07-21,18.6,19.2,18.6,18.9,1958,0
2006-07-24,18.9,20.4,18.3,18.6,4649,0
2006-07-25,18.6,19.5,18,18.6,4609,0
2006-07-26,18.6,18.6,18,18.3,2275,0
2006-07-27,18.3,18.3,17.1,17.1,5918,0
2006-07-28,17.1,17.4,16.8,17.4,3382,0
2006-07-31,16.8,18,16.8,17.4,1668,0
2006-08-01,17.1,17.1,15.6,15.6,11420,0
2006-08-02,15.6,15.9,15,15.3,9672,0
2006-08-03,15.3,16.2,15.3,15.6,3098,0
2006-08-04,15.9,15.9,15.3,15.6,2105,0
2006-08-07,15.6,15.9,15.3,15.3,2521,0
2006-08-08,15.9,15.9,15.3,15.3,1397,0
2006-08-09,15.3,15.6,15,15.3,1259,0
2006-08-10,15.6,16.8,15.6,16.8,2810,0
2006-08-11,16.8,16.8,15.6,15.9,4190,0
2006-08-14,15.9,15.9,15,15,3148,0
2006-08-15,15.3,15.3,15,15,1740,0
2006-08-16,15,16.5,15,15,2753,0
2006-08-17,15,15.9,14.4,15,3188,0
2006-08-18,15.3,15.3,14.1,14.4,5997,0
2006-08-21,15.6,15.6,14.1,14.1,3736,0
2006-08-22,14.1,14.4,13.5,14.1,4133,0
2006-08-23,14.1,15.3,13.8,14.1,3205,0
2006-08-24,14.4,15,13.5,13.5,5417,0
2006-08-25,13.5,14.4,13.5,14.4,981,0
2006-08-28,14.1,14.1,13.5,14.1,2068,0
2006-08-29,13.5,14.4,13.5,13.8,2221,0
2006-08-30,13.5,15.9,13.5,15.9,14298,0
2006-08-31,15,16.2,15,15,1410,0
2006-09-01,16.5,16.5,15,15,1773,0
2006-09-05,15,15,14.4,14.4,1749,0
2006-09-06,14.1,14.7,13.8,13.8,3088,0
2006-09-07,13.8,14.1,13.8,13.8,1164,0
2006-09-08,14.1,14.1,13.8,14.1,1047,0
2006-09-11,14.4,15,13.5,13.8,1288,0
2006-09-12,15,15,14.1,14.1,128,0
2006-09-13,14.1,14.4,13.5,13.8,4697,0
2006-09-14,14.1,14.1,13.2,13.8,4113,0
2006-09-15,14.1,14.1,12.9,13.2,1942,0
2006-09-18,13.5,14.4,13.2,14.4,2204,0
2006-09-19,13.8,13.8,13.2,13.2,2880,0
2006-09-20,13.5,14.1,13.5,13.8,3070,0
2006-09-21,13.5,13.5,13.2,13.2,3060,0
2006-09-22,13.8,13.8,12.9,12.9,1101,0
2006-09-25,13.5,13.5,12,12.3,10466,0
2006-09-26,13.5,13.5,12.3,12.3,1229,0
2006-09-27,11.1,13.2,11.1,12.3,3498,0
2006-09-28,12,12.3,11.7,12,2039,0
2006-09-29,12,12.6,11.7,12.3,2174,0
2006-10-02,13.2,14.1,12.9,13.8,2783,0
2006-10-03,14.4,14.7,13.5,14.1,5632,0
2006-10-04,15,15,13.8,14.4,3029,0
2006-10-05,14.7,15.9,14.1,14.7,1858,0
2006-10-06,13.2,17.7,13.2,15.3,11322,0
2006-10-09,15.3,16.8,15.3,15.9,8226,0
2006-10-10,15.9,16.2,15,15.6,1049,0
2006-10-11,15,15,14.1,14.7,3526,0
2006-10-12,14.1,15.6,14.1,14.7,1912,0
2006-10-13,14.7,16.2,14.7,15.6,2309,0
2006-10-16,18,18,16.2,16.8,3350,0
2006-10-17,16.8,18.9,16.8,18,17356,0
2006-10-18,18.6,22.5,18.3,22.5,14638,0
2006-10-19,22.5,22.5,20.1,22.2,4822,0
2006-10-20,22.2,22.5,20.4,21.9,4391,0
2006-10-23,21.9,22.5,18.3,21.6,5438,0
2006-10-24,22.5,22.5,21,21,5872,0
2006-10-25,22.2,22.2,21,21,5518,0
2006-10-26,21.3,22.2,19.8,20.4,6501,0
2006-10-27,20.4,20.4,20.1,20.4,873,0
2006-10-30,21,21.9,19.5,21.6,3684,0
2006-10-31,22.2,22.2,20.4,21,4425,0
2006-11-01,20.4,21.9,20.4,20.7,3304,0
2006-11-02,20.7,21.3,20.1,21,727,0
2006-11-03,22.2,22.2,20.4,21,1162,0
2006-11-06,22.2,22.2,20.7,20.7,1107,0
2006-11-07,21.3,21.9,21,21,3794,0
2006-11-08,21.9,21.9,19.5,20.4,8087,0
2006-11-09,20.4,20.7,20.1,20.4,336,0
2006-11-10,20.4,21,19.5,20.7,1276,0
2006-11-13,21.3,21.3,19.8,20.4,973,0
2006-11-14,21,21,20.1,20.4,858,0
2006-11-15,20.1,20.7,19.8,20.4,1639,0
2006-11-16,20.1,20.7,19.5,20.7,1817,0
2006-11-17,20.7,21,20.1,20.7,3567,0
2006-11-20,21,21,19.8,20.4,1720,0
2006-11-21,21,21,19.5,19.5,1682,0
2006-11-22,20.4,20.7,19.2,19.8,6666,0
2006-11-24,20.4,20.4,19.8,20.1,527,0
2006-11-27,19.8,20.4,19.2,19.5,1052,0
2006-11-28,19.2,19.8,18,19.8,2193,0
2006-11-29,19.8,20.4,19.8,20.1,2022,0
2006-11-30,19.5,20.7,19.5,20.4,1873,0
2006-12-01,19.5,19.8,19.5,19.8,1709,0
2006-12-04,20.1,20.4,20.1,20.1,4691,0
2006-12-05,21,21,19.8,20.1,803,0
2006-12-06,20.1,20.1,18,19.2,3524,0
2006-12-07,18.3,20.1,18.3,19.5,2934,0
2006-12-08,19.8,20.4,19.2,19.8,5266,0
2006-12-11,19.8,20.1,18,19.2,3580,0
2006-12-12,20.1,20.1,18.3,18.3,2933,0
2006-12-13,18,18.9,16.2,16.5,8286,0
2006-12-14,16.5,17.7,16.5,17.1,2029,0
2006-12-15,16.8,17.1,16.2,16.8,2636,0
2006-12-18,15.3,16.2,11.4,15.3,9468,0
2006-12-19,15.3,19.2,15.3,17.4,7422,0
2006-12-20,18,21,18,20.1,5723,0
2006-12-21,20.1,20.4,18.6,19.8,2286,0
2006-12-22,18.9,19.8,18.3,19.2,2824,0
2006-12-26,18,21,17.1,19.8,3336,0
2006-12-27,20.7,20.7,19.8,20.7,5330,0
2006-12-28,20.7,20.7,19.8,19.8,2933,0
2006-12-29,19.8,21.6,19.8,21,9575,0
2007-01-03,21,21.6,20.4,20.4,4720,0
2007-01-04,20.7,21.3,20.4,21,1215,0
2007-01-05,21,21,20.4,20.4,4164,0
2007-01-08,20.1,20.7,20.1,20.7,362,0
2007-01-09,21.6,22.2,20.7,21.9,5433,0
2007-01-10,22.2,27,21.9,27,15096,0
2007-01-11,28.2,31.2,26.4,30,23372,0
2007-01-12,31.5,36.6,31.2,33,39195,0
2007-01-16,33.6,38.4,33,36,37642,0
2007-01-17,35.1,37.2,30.3,32.4,20641,0
2007-01-18,32.7,33.3,30.9,33,10748,0
2007-01-19,33.3,35.4,32.1,33.9,4922,0
2007-01-22,33.3,34.8,33,34.2,5280,0
2007-01-23,34.5,35.1,33.9,34.5,4921,0
2007-01-24,35.1,39.6,34.8,39.6,29463,0
2007-01-25,40.5,42.6,39.6,41.4,25414,0
2007-01-26,41.4,41.4,38.4,39.3,11447,0
2007-01-29,39.6,41.7,39.6,41.4,12406,0
2007-01-30,40.5,43.5,39.6,39.9,12013,0
2007-01-31,39.6,40.5,37.5,39,7082,0
2007-02-01,40.5,41.4,38.4,40.5,10682,0
2007-02-02,40.2,41.4,38.7,39.6,7654,0
2007-02-05,41.4,42,40.8,41.1,10313,0
2007-02-06,41.4,41.7,40.2,41.1,5535,0
2007-02-07,40.2,40.8,33.9,35.7,13357,0
2007-02-08,36,38.4,33,33.9,29832,0
2007-02-09,33.9,35.1,33.6,34.8,7355,0
2007-02-12,33.6,34.8,31.5,31.8,14223,0
2007-02-13,32.4,33.6,31.5,31.8,10527,0
2007-02-14,31.8,32.7,31.2,31.5,7343,0
2007-02-15,31.2,31.8,29.4,29.4,16371,0
2007-02-16,30,30,26.4,26.7,19468,0
2007-02-20,27,29.1,26.7,28.8,7462,0
2007-02-21,28.8,31.2,28.5,30.3,9020,0
2007-02-22,30,32.7,30,31.2,10386,0
2007-02-23,31.2,32.1,30.3,30.9,4032,0
2007-02-26,30.6,33.6,30.6,33,10553,0
2007-02-27,33.3,34.2,31.5,32.1,6035,0
2007-02-28,33,34.2,30.9,32.4,5409,0
2007-03-01,33.3,33.3,28.8,30,3269,0
2007-03-02,29.7,31.2,25.5,30.6,4032,0
2007-03-05,31.2,31.5,30.9,31.5,2726,0
2007-03-06,31.8,32.7,30,31.2,3189,0
2007-03-07,30.6,31.8,30,31.2,1487,0
2007-03-08,31.2,32.4,30.9,32.1,2849,0
2007-03-09,31.8,32.4,31.2,32.4,1275,0
2007-03-12,32.1,33,32.1,32.4,2247,0
2007-03-13,32.4,33,31.2,31.8,2814,0
2007-03-14,31.5,32.4,30,30,1615,0
2007-03-15,30.6,31.5,30.3,30.3,751,0
2007-03-16,30,31.2,30,30,1196,0
2007-03-19,31.2,31.2,30.3,30.3,701,0
2007-03-20,30,32.4,30,31.5,3007,0
2007-03-21,32.1,33,31.2,31.5,1599,0
2007-03-22,31.2,31.5,30.6,30.9,1112,0
2007-03-23,31.5,31.5,30,30.3,2460,0
2007-03-26,32.1,32.1,30.3,30.3,2766,0
2007-03-27,30.3,30.6,30.3,30.3,615,0
2007-03-28,30.6,31.5,30.3,30.9,1735,0
2007-03-29,31.5,31.8,31.2,31.2,1632,0
2007-03-30,30.9,32.7,30.9,32.7,2789,0
2007-04-02,32.7,35.1,32.1,33.3,8862,0
2007-04-03,33.3,36.3,33.3,34.8,6066,0
2007-04-04,35.1,36,34.2,35.7,5736,0
2007-04-05,36,36.6,34.5,35.1,2608,0
2007-04-09,35.4,37.5,34.5,35.1,6912,0
2007-04-10,36,37.2,35.4,36,12582,0
2007-04-11,37.8,38.7,36.3,37.5,18029,0
2007-04-12,37.5,37.5,34.5,36.3,7790,0
2007-04-13,36,36.9,33.6,35.1,4045,0
2007-04-16,36,36.3,33.9,36,3591,0
2007-04-17,35.7,36.3,34.8,34.8,2197,0
2007-04-18,34.5,35.4,34.5,35.1,1311,0
2007-04-19,34.8,35.4,33.6,33.6,4946,0
2007-04-20,33.6,34.2,32.4,33.6,3240,0
2007-04-23,33.3,34.5,33,33,1700,0
2007-04-24,33.3,36.6,32.7,36,4490,0
2007-04-25,36.6,36.6,34.5,35.4,3585,0
2007-04-26,35.4,36,33.6,34.2,3281,0
2007-04-27,34.5,35.7,34.5,35.1,1587,0
2007-04-30,35.1,36,34.8,35.7,2344,0
2007-05-01,36,36,35.4,35.4,1087,0
2007-05-02,35.1,35.7,35.1,35.1,834,0
2007-05-03,35.1,35.7,34.8,35.1,896,0
2007-05-04,34.8,36,33.9,35.7,4030,0
2007-05-07,35.7,35.7,33.6,34.5,1494,0
2007-05-08,33.9,35.1,33,33.3,2686,0
2007-05-09,33.9,34.2,33,34.2,927,0
2007-05-10,32.7,35.7,30,31.5,7018,0
2007-05-11,31.8,32.1,30.6,32.1,3576,0
2007-05-14,32.1,32.4,31.2,31.5,1198,0
2007-05-15,31.2,42,30.6,31.2,977,0
2007-05-16,31.5,31.5,30.6,31.2,729,0
2007-05-17,30.9,31.5,30.6,31.5,1197,0
2007-05-18,31.2,31.2,30.9,30.9,749,0
2007-05-21,34.5,36.6,33.3,34.8,19556,0
2007-05-22,34.8,36.6,34.5,35.1,2338,0
2007-05-23,35.1,35.1,34.5,34.8,1673,0
2007-05-24,34.2,35.7,33.9,35.1,3853,0
2007-05-25,36.6,36.6,33.6,35.7,3527,0
2007-05-29,33.9,36.6,33.9,34.8,1054,0
2007-05-30,33.9,35.1,33.9,34.5,404,0
2007-05-31,33.9,36.6,33.9,35.7,1869,0
2007-06-01,36.3,36.6,35.7,36,5135,0
2007-06-04,36.6,39.3,36.6,39,11484,0
2007-06-05,39,41.1,39,39.6,10436,0
2007-06-06,39.6,40.5,37.2,40.5,11149,0
2007-06-07,39.9,41.4,39.9,41.4,6657,0
2007-06-08,41.4,42,41.1,41.7,11987,0
2007-06-11,42,47.7,42,47.4,17527,0
2007-06-12,46.5,47.4,42.3,43.8,10547,0
2007-06-13,42,46.8,42,46.5,9632,0
2007-06-14,47.1,48,43.8,48,13220,0
2007-06-15,48,50.1,48,48.3,10597,0
2007-06-18,49.2,49.2,45,46.5,4521,0
2007-06-19,46.2,47.4,44.7,46.2,3698,0
2007-06-20,47.4,47.4,45,45.6,2384,0
2007-06-21,45,45,42.9,45,7300,0
2007-06-22,44.1,44.7,42,42.9,2221,0
2007-06-25,42,43.2,42,42.3,3685,0
2007-06-26,43.5,44.4,39.6,41.7,5023,0
2007-06-27,41.4,44.7,40.2,40.8,2595,0
2007-06-28,42,48,40.5,48,12710,0
2007-06-29,48,53.4,46.5,53.1,16318,0
2007-07-02,51,53.4,48.3,49.2,8976,0
2007-07-03,49.8,49.8,48,49.2,4545,0
2007-07-05,49.8,50.4,49.2,49.8,12970,0
2007-07-06,49.8,54.3,49.2,53.7,19239,0
2007-07-09,56.1,60.6,54.9,59.4,41748,0
2007-07-10,58.8,61.2,57,58.2,24950,0
2007-07-11,69,71.1,64.5,70.2,75458,0
2007-07-12,70.5,73.2,67.5,71.7,25834,0
2007-07-13,71.7,72,64.8,68.7,31704,0
2007-07-16,67.5,69.6,66.9,68.1,8264,0
2007-07-17,67.5,73.5,66.9,72.3,8915,0
2007-07-18,72.6,72.9,69.6,71.1,8276,0
2007-07-19,72,72.6,66.6,67.5,9504,0
2007-07-20,68.1,68.4,64.8,68.1,9258,0
2007-07-23,67.5,69.9,66,69.6,7994,0
2007-07-24,68.4,69.6,65.4,68.4,9800,0
2007-07-25,66.9,67.5,61.8,64.8,5834,0
2007-07-26,63.6,64.5,60.9,63.9,15033,0
2007-07-27,62.7,63.6,57,59.7,15826,0
2007-07-30,57,61.5,56.7,61.2,9607,0
2007-07-31,62.1,65.1,57,63.6,11325,0
2007-08-01,62.1,63.6,60,61.5,2842,0
2007-08-02,65.4,65.4,61.8,62.7,1966,0
2007-08-03,63,65.7,60.3,61.2,5857,0
2007-08-06,61.2,64.8,56.7,58.8,11285,0
2007-08-07,57.9,61.2,57.6,58.8,8543,0
2007-08-08,58.2,62.1,57,61.2,7275,0
2007-08-09,61.8,61.8,58.5,61.2,3130,0
2007-08-10,61.5,61.5,55.5,58.8,8170,0
2007-08-13,57.6,59.4,57.3,58.5,6971,0
2007-08-14,57.9,60.9,52.5,54.3,9799,0
2007-08-15,55.5,55.5,49.8,53.4,11239,0
2007-08-16,52.2,52.5,45.6,52.2,8500,0
2007-08-17,53.1,53.4,50.1,51.6,10528,0
2007-08-20,49.5,51.3,49.5,50.1,3442,0
2007-08-21,49.2,60.3,48.6,60,5078,0
2007-08-22,60,60.6,55.2,57.3,4536,0
2007-08-23,59.7,62.4,58.5,60.9,8382,0
2007-08-24,61.2,61.2,57.9,59.1,3208,0
2007-08-27,59.7,61.5,57.6,59.4,3886,0
2007-08-28,60,60,57.3,57.6,3401,0
2007-08-29,57,58.8,54,55.8,2705,0
2007-08-30,56.1,56.4,54,54.6,3708,0
2007-08-31,55.2,58.5,54.9,55.8,2776,0
2007-09-04,57.3,58.5,57,58.5,6309,0
2007-09-05,58.5,59.7,56.1,58.2,1781,0
2007-09-06,58.2,58.5,57,57.6,2126,0
2007-09-07,57,57,54,55.8,5129,0
2007-09-10,56.1,57.9,56.1,57.3,3746,0
2007-09-11,55.8,56.1,53.7,55.5,3034,0
2007-09-12,54.9,57.6,54.9,57.3,2171,0
2007-09-13,56.7,58.2,56.7,57.9,2524,0
2007-09-14,58.5,58.5,55.2,57.6,2653,0
2007-09-17,57,57.6,55.5,57,2883,0
2007-09-18,56.4,58.2,55.8,56.7,3245,0
2007-09-19,57.6,57.6,55.8,56.7,4165,0
2007-09-20,57,60.9,56.1,59.4,10892,0
2007-09-21,60.3,62.4,58.8,60.9,13199,0
2007-09-24,61.5,63,56.7,58.2,4343,0
2007-09-25,58.2,58.2,55.8,56.7,2812,0
2007-09-26,57.3,58.5,56.4,57.3,2145,0
2007-09-27,58.2,58.2,57,57.3,1636,0
2007-09-28,57,57,55.8,56.7,1953,0
2007-10-01,56.7,57.9,54.9,56.1,2028,0
2007-10-02,55.5,59.4,55.2,59.1,4579,0
2007-10-03,59.1,60,55.5,56.7,16561,0
2007-10-04,57.6,61.5,57.3,58.2,9284,0
2007-10-05,59.7,60,55.8,56.4,14178,0
2007-10-08,57,57,48.9,53.1,14224,0
2007-10-09,51.6,57,49.8,55.8,14540,0
2007-10-10,52.2,55.8,49.5,50.7,19535,0
2007-10-11,49.8,50.1,46.8,48.3,13381,0
2007-10-12,46.5,54.3,42.3,52.5,54444,0
2007-10-15,42.6,56.7,42.6,47.7,5596,0
2007-10-16,48,53.4,48,51,1432,0
2007-10-17,52.8,52.8,49.5,50.7,6054,0
2007-10-18,51,51,47.7,48.3,5916,0
2007-10-19,47.7,48,46.2,46.8,2888,0
2007-10-22,45.6,46.2,42.6,45.3,4515,0
2007-10-23,45,46.5,45,45.3,9387,0
2007-10-24,44.1,46.2,43.8,45.9,3461,0
2007-10-25,44.1,46.8,43.8,46.2,2203,0
2007-10-26,47.4,47.4,43.8,44.7,769,0
2007-10-29,44.4,46.5,44.1,45.3,1557,0
2007-10-30,42.9,45.9,42.9,44.4,2558,0
2007-10-31,45,45.6,42.6,44.4,3930,0
2007-11-01,45,45.9,43.2,44.4,1660,0
2007-11-02,43.2,45.6,42.6,43.8,2227,0
2007-11-05,46.5,46.5,43.2,43.5,1406,0
2007-11-06,44.4,45.9,41.4,42.3,3546,0
2007-11-07,39.6,42,34.8,38.4,3828,0
2007-11-08,38.4,38.7,32.4,33.9,6877,0
2007-11-09,34.2,34.5,32.4,34.2,7170,0
2007-11-12,34.2,36.6,32.7,33.9,1956,0
2007-11-13,33.3,36.6,33.3,36.6,1374,0
2007-11-14,37.2,37.2,34.5,34.8,778,0
2007-11-15,34.5,36,34.2,34.8,1035,0
2007-11-16,34.8,37.2,34.8,35.1,183,0
2007-11-19,35.7,39.9,32.7,33.6,1408,0
2007-11-20,33.9,35.4,33,33,1417,0
2007-11-21,34.2,36,32.1,35.7,1423,0
2007-11-23,35.1,35.1,25.2,32.7,1677,0
2007-11-26,32.7,33,30,30.3,1621,0
2007-11-27,30.3,33.6,30.3,33,5323,0
2007-11-28,32.7,33.3,30.6,33,1568,0
2007-11-29,33,35.7,33,35.7,3673,0
2007-11-30,36,37.5,34.5,34.5,6240,0
2007-12-03,35.1,38.4,35.1,38.1,3463,0
2007-12-04,38.4,38.4,38.1,38.4,1232,0
2007-12-05,38.1,39,38.1,39,1257,0
2007-12-06,38.4,40.5,38.4,39.9,2599,0
2007-12-07,40.2,40.8,38.4,40.8,1131,0
2007-12-10,39,40.8,39,40.8,2158,0
2007-12-11,40.8,45,39,43.8,5064,0
2007-12-12,44.4,45,42,45,6232,0
2007-12-13,45.3,45.3,43.5,43.5,1581,0
2007-12-14,44.4,44.4,37.5,39.9,568,0
2007-12-17,44.4,44.4,39.6,43.8,6598,0
2007-12-18,44.1,45.3,40.5,43.8,5732,0
2007-12-19,42.6,42.6,39.6,41.7,2699,0
2007-12-20,42.9,42.9,37.8,39.9,4620,0
2007-12-21,40.5,40.8,37.2,37.2,1791,0
2007-12-24,36.3,39.3,36.3,39,8514,0
2007-12-26,39.9,39.9,36.6,37.2,2304,0
2007-12-27,37.2,37.2,32.7,32.7,5040,0
2007-12-28,32.1,33.6,32.1,33,9598,0
2007-12-31,33.6,37.5,32.7,37.5,10443,0
2008-01-02,38.4,39.9,33,33.3,2882,0
2008-01-03,34.2,34.8,32.7,33,1574,0
2008-01-04,32.7,33.6,30.6,31.2,2251,0
2008-01-07,31.2,33,29.1,33,3383,0
2008-01-08,33.9,33.9,32.4,33,3665,0
2008-01-09,32.4,36.6,32.4,32.7,1717,0
2008-01-10,32.7,32.7,18,30.9,2480,0
2008-01-11,31.5,34.2,28.2,32.4,818,0
2008-01-14,31.8,38.4,25.5,34.5,10903,0
2008-01-15,35.1,35.1,29.1,29.7,9860,0
2008-01-16,30.6,30.6,29.4,29.4,1164,0
2008-01-17,29.4,30,18.9,27.3,8104,0
2008-01-18,26.4,30,26.4,28.5,4750,0
2008-01-22,24.3,28.8,24.3,27.9,1820,0
2008-01-23,29.1,29.1,26.4,26.7,717,0
2008-01-24,26.7,29.4,26.7,28.2,627,0
2008-01-25,27,29.4,27,27.9,831,0
2008-01-28,27,27.9,25.5,26.4,590,0
2008-01-29,27.6,27.9,26.4,27,1645,0
2008-01-30,26.4,27.9,24.9,26.7,4291,0
2008-01-31,27,27.6,24,27.3,5087,0
2008-02-01,27,27.6,25.5,27.6,1127,0
2008-02-04,25.8,27.6,25.5,26.1,2137,0
2008-02-05,26.7,26.7,21.3,25.2,382,0
2008-02-06,23.7,25.5,23.7,24.6,876,0
2008-02-07,25.2,27.3,25.2,27.3,870,0
2008-02-08,24,26.1,24,25.5,1471,0
2008-02-11,25.5,27.6,24.9,26.7,510,0
2008-02-12,27,27,21.6,24.9,6760,0
2008-02-13,28.2,28.2,23.7,24.9,243,0
2008-02-14,24.9,26.7,22.5,24.3,2850,0
2008-02-15,24.6,26.1,23.7,26.1,385,0
2008-02-19,27,27,24.9,26.7,1936,0
2008-02-20,26.7,30,25.8,29.4,3978,0
2008-02-21,30,32.4,29.7,31.5,4058,0
2008-02-22,30.6,32.1,30.3,32.1,1269,0
2008-02-25,31.8,32.4,30.9,30.9,2289,0
2008-02-26,31.8,33,31.5,32.7,879,0
2008-02-27,33,33,31.5,32.1,1229,0
2008-02-28,33,34.5,31.5,34.5,3009,0
2008-02-29,34.5,37.5,34.5,36,10910,0
2008-03-03,37.5,37.5,35.1,36.6,2179,0
2008-03-04,37.5,37.5,34.2,36,7193,0
2008-03-05,34.8,34.8,30.9,31.2,563,0
2008-03-06,32.7,32.7,30.9,30.9,396,0
2008-03-07,30,30.9,29.4,29.7,3624,0
2008-03-10,28.8,32.1,27.9,28.5,1394,0
2008-03-11,27.9,29.4,27.9,29.1,1216,0
2008-03-12,30.6,30.6,28.8,29.4,1400,0
2008-03-13,30,30,24.3,27.3,1761,0
2008-03-14,27,29.7,27,28.5,3365,0
2008-03-17,28.5,29.4,28.5,28.5,642,0
2008-03-18,28.5,29.4,24.6,29.1,3312,0
2008-03-19,27.6,31.5,27.6,29.7,1086,0
2008-03-20,26.7,30.6,26.7,28.8,1992,0
2008-03-24,30,30,27.6,28.5,1047,0
2008-03-25,31.5,31.8,29.7,30,9351,0
2008-03-26,32.4,33.3,30,33.3,3388,0
2008-03-27,33.6,34.2,30.9,32.4,4687,0
2008-03-28,33.3,34.2,32.1,32.7,3482,0
2008-03-31,33.9,34.8,31.5,34.2,3971,0
2008-04-01,34.5,35.4,33.6,34.8,5341,0
2008-04-02,36,36,34.2,34.5,4405,0
2008-04-03,35.4,35.4,33.6,33.9,1145,0
2008-04-04,33.9,33.9,31.8,32.7,1806,0
2008-04-07,36,36,30.9,32.1,5326,0
2008-04-08,31.5,32.7,31.5,31.8,927,0
2008-04-09,32.7,33,31.5,31.8,3018,0
2008-04-10,31.8,33,31.8,31.8,2373,0
2008-04-11,32.1,32.7,30.9,30.9,3586,0
2008-04-14,31.8,33.3,31.5,32.7,8468,0
2008-04-15,32.4,33.6,30,31.8,10738,0
2008-04-16,31.8,31.8,29.4,30.3,4746,0
2008-04-17,30,32.1,29.7,31.8,3766,0
2008-04-18,32.1,35.4,30.6,33,7991,0
2008-04-21,34.2,35.4,32.7,33,5299,0
2008-04-22,33.6,33.6,30,32.1,3429,0
2008-04-23,33,33,30.3,31.2,2825,0
2008-04-24,31.8,31.8,30.3,31.2,523,0
2008-04-25,31.8,31.8,30.3,30.6,1842,0
2008-04-28,31.2,32.1,30,32.1,4804,0
2008-04-29,32.1,32.4,30,31.5,4876,0
2008-04-30,31.5,32.1,30,31.5,7724,0
2008-05-01,31.8,31.8,30.9,31.8,3610,0
2008-05-02,32.1,33,32.1,32.4,2354,0
2008-05-05,33,33.9,32.7,33.9,2765,0
2008-05-06,33.9,34.5,32.1,33.3,2147,0
2008-05-07,32.7,33.3,31.5,32.7,4213,0
2008-05-08,33.3,33.3,30.6,31.2,4790,0
2008-05-09,31.8,32.1,30.3,32.1,890,0
2008-05-12,32.7,32.7,31.2,32.7,2245,0
2008-05-13,31.8,33,31.5,32.7,4164,0
2008-05-14,31.8,32.7,31.2,31.8,1974,0
2008-05-15,31.2,32.7,30.9,31.8,1925,0
2008-05-16,31.2,32.7,30.9,32.1,1691,0
2008-05-19,31.8,32.4,31.2,31.8,3851,0
2008-05-20,32.4,33.3,31.5,32.4,2197,0
2008-05-21,32.4,33.3,31.8,32.7,1784,0
2008-05-22,32.4,33.6,32.4,33.6,3870,0
2008-05-23,33.6,35.4,33.3,35.4,7307,0
2008-05-27,35.4,35.7,32.4,32.7,9272,0
2008-05-28,35.4,35.4,29.4,31.5,18632,0
2008-05-29,32.1,32.4,30.6,31.5,2197,0
2008-05-30,31.5,32.1,30.3,30.3,3200,0
2008-06-02,30.3,32.4,30.3,32.1,2964,0
2008-06-03,32.4,32.4,31.2,31.8,1783,0
2008-06-04,31.2,32.4,30.6,32.1,1938,0
2008-06-05,32.7,33.6,30.9,33.6,3857,0
2008-06-06,33.6,33.6,32.4,33.6,3369,0
2008-06-09,33.6,33.6,31.8,33.3,1062,0
2008-06-10,32.4,33.3,31.8,32.4,1120,0
2008-06-11,31.8,35.4,31.8,35.1,4075,0
2008-06-12,35.1,35.7,34.5,35.7,4695,0
2008-06-13,35.4,36,35.1,35.4,3160,0
2008-06-16,35.7,35.7,34.5,35.4,1159,0
2008-06-17,35.1,36,35.1,36,1183,0
2008-06-18,35.4,36.3,35.4,36,2508,0
2008-06-19,36.3,36.3,35.4,36,3908,0
2008-06-20,35.7,35.7,35.4,35.4,787,0
2008-06-23,35.4,35.7,35.1,35.7,1044,0
2008-06-24,35.4,36.3,35.1,36,3166,0
2008-06-25,36,36,35.4,35.7,1118,0
2008-06-26,36,37.2,35.1,35.4,7566,0
2008-06-27,36,36,35.4,35.4,1139,0
2008-06-30,36,36,34.8,35.1,5099,0
2008-07-01,35.4,36,35.4,36,4633,0
2008-07-02,36,36,35.1,35.4,6499,0
2008-07-03,36,36,34.5,35.4,3642,0
2008-07-07,35.4,35.7,35.4,35.7,1301,0
2008-07-08,35.4,36,35.4,36,1353,0
2008-07-09,36,36,35.4,35.4,824,0
2008-07-10,34.8,36,34.8,35.4,1277,0
2008-07-11,36,36,35.1,35.4,4290,0
2008-07-14,36.3,36.3,35.4,35.4,3097,0
2008-07-15,36,36.3,35.1,35.4,4754,0
2008-07-16,36.9,38.7,36,36.6,8878,0
2008-07-17,36.6,40.8,36.6,39.3,16058,0
2008-07-18,40.2,45.3,39.6,45,12509,0
2008-07-21,48.3,50.1,45,48.3,34712,0
2008-07-22,48,49.5,45.6,48,6902,0
2008-07-23,48,49.5,46.5,48,9276,0
2008-07-24,48.9,48.9,44.1,47.1,7539,0
2008-07-25,47.7,47.7,42.6,42.6,3912,0
2008-07-28,41.4,42.3,37.5,38.7,10059,0
2008-07-29,38.7,39.6,37.2,39,4099,0
2008-07-30,38.4,40.5,38.1,40.2,1933,0
2008-07-31,40.8,42,40.5,41.1,2867,0
2008-08-01,41.7,42.3,40.5,41.4,1490,0
2008-08-04,42.3,42.9,38.7,38.7,2982,0
2008-08-05,37.5,39,37.5,38.4,3803,0
2008-08-06,37.5,39.9,36.3,38.7,2046,0
2008-08-07,39.3,40.2,38.4,38.7,2117,0
2008-08-08,39,40.8,39,40.5,4959,0
2008-08-11,41.4,41.4,35.7,40.5,4817,0
2008-08-12,41.4,41.7,39.3,41.1,1863,0
2008-08-13,40.5,41.7,40.5,41.1,1841,0
2008-08-14,42,42.3,39.9,41.7,2448,0
2008-08-15,42,42.3,40.8,41.1,3788,0
2008-08-18,42,42.9,41.1,42.9,2490,0
2008-08-19,43.2,43.2,42,42.9,1189,0
2008-08-20,43.2,43.2,40.8,41.1,1450,0
2008-08-21,41.7,41.7,39,40.2,2734,0
2008-08-22,39.6,40.5,39,40.2,2157,0
2008-08-25,41.4,41.4,39,39,1480,0
2008-08-26,39.6,40.5,39,39,1451,0
2008-08-27,38.7,40.8,38.7,39.6,1255,0
2008-08-28,40.5,40.8,39,40.5,1714,0
2008-08-29,39.3,41.4,39.3,40.2,897,0
2008-09-02,39.3,41.7,39.3,40.2,1556,0
2008-09-03,40.2,41.1,39.9,40.5,1850,0
2008-09-04,41.4,41.4,40.2,40.5,1234,0
2008-09-05,40.8,41.1,40.2,40.2,991,0
2008-09-08,40.5,40.5,39.6,39.9,917,0
2008-09-09,40.5,40.5,37.8,38.1,1633,0
2008-09-10,37.5,39,37.5,38.1,849,0
2008-09-11,38.4,38.7,37.5,38.1,1528,0
2008-09-12,40.5,41.7,39,41.4,4176,0
2008-09-15,40.8,40.8,39,39,1812,0
2008-09-16,37.2,40.5,34.8,38.1,3398,0
2008-09-17,38.7,40.5,29.7,38.4,5767,0
2008-09-18,39.6,39.6,34.5,37.8,2442,0
2008-09-19,39,39,36.6,38.1,2086,0
2008-09-22,36.6,38.7,35.4,37.2,1798,0
2008-09-23,38.1,40.5,32.4,36.3,3426,0
2008-09-24,37.2,39,35.1,38.7,1828,0
2008-09-25,39,39,35.4,37.5,2950,0
2008-09-26,37.8,37.8,34.2,34.8,7532,0
2008-09-29,34.2,34.8,25.5,34.5,9001,0
2008-09-30,34.5,34.8,27,33,7271,0
2008-10-01,33.6,34.5,30,32.1,1052,0
2008-10-02,30.9,30.9,27,27.6,4381,0
2008-10-03,28.5,31.2,27.3,28.5,2199,0
2008-10-06,27,30,23.1,27.6,3385,0
2008-10-07,27.3,28.5,22.5,24,3577,0
2008-10-08,24,25.2,22.5,25.2,6664,0
2008-10-09,25.5,27.6,21.6,22.5,2310,0
2008-10-10,21.6,26.1,18,21,3599,0
2008-10-13,28.2,28.2,21.3,25.5,4883,0
2008-10-14,28.2,30,24,24.9,5787,0
2008-10-15,24.9,29.4,24,25.5,3480,0
2008-10-16,27,27,19.5,21.9,6636,0
2008-10-17,27,27,21.3,22.2,2562,0
2008-10-20,23.1,26.7,20.4,25.8,3225,0
2008-10-21,27,28.5,21.9,22.8,3889,0
2008-10-22,22.8,23.7,21,21.9,1910,0
2008-10-23,21.9,23.7,20.7,21.9,2297,0
2008-10-24,21,22.8,18.6,22.8,2995,0
2008-10-27,22.2,22.5,19.8,21.6,1040,0
2008-10-28,21.9,23.4,19.8,21.3,4032,0
2008-10-29,21.6,22.8,19.5,19.8,2949,0
2008-10-30,19.8,22.5,18.9,21,4152,0
2008-10-31,20.7,20.7,13.5,17.7,20338,0
2008-11-03,18.3,19.5,15,17.1,11172,0
2008-11-04,17.7,19.5,16.5,17.4,6523,0
2008-11-05,17.4,18,16.5,16.8,2402,0
2008-11-06,16.8,17.1,15.6,16.5,2441,0
2008-11-07,15,17.1,15,16.2,2367,0
2008-11-10,18,18,15.3,15.6,4954,0
2008-11-11,15.3,15.3,13.5,15.3,4752,0
2008-11-12,15.6,15.6,10.5,11.1,9143,0
2008-11-13,13.2,14.4,10.5,12,13103,0
2008-11-14,12.3,12.9,11.4,12,4055,0
2008-11-17,12,12.3,10.8,10.8,4072,0
2008-11-18,15.3,15.3,10.5,10.8,6514,0
2008-11-19,11.1,11.1,7.5,9,12025,0
2008-11-20,10.5,10.5,7.5,8.1,4143,0
2008-11-21,8.4,9,8.1,8.4,4278,0
2008-11-24,9,9,7.2,7.8,8371,0
2008-11-25,8.1,9,7.5,7.8,5778,0
2008-11-26,8.4,10.8,7.5,9.3,3452,0
2008-11-28,8.1,12,8.1,10.8,2832,0
2008-12-01,11.1,11.4,10.5,10.8,6129,0
2008-12-02,12,12,9.6,9.6,3559,0
2008-12-03,10.2,12,10.2,10.5,5891,0
2008-12-04,10.5,11.4,10.2,10.5,1267,0
2008-12-05,10.5,11.4,10.5,10.5,1116,0
2008-12-08,11.7,11.7,9.6,10.2,5255,0
2008-12-09,10.5,10.5,9.6,10.2,3677,0
2008-12-10,10.5,10.8,9.6,10.2,4140,0
2008-12-11,10.8,10.8,8.7,9.6,5084,0
2008-12-12,9,9,8.1,8.7,2941,0
2008-12-15,9,10.5,8.7,8.7,6804,0
2008-12-16,9,10.5,8.4,9.9,8463,0
2008-12-17,10.2,12,10.2,11.1,4282,0
2008-12-18,11.1,12.3,10.2,12.3,2314,0
2008-12-19,12,12.3,10.2,11.1,5738,0
2008-12-22,12,12,10.8,11.7,3669,0
2008-12-23,11.4,12,10.8,11.1,2305,0
2008-12-24,10.8,11.1,10.8,10.8,827,0
2008-12-26,11.1,11.1,10.8,10.8,738,0
2008-12-29,10.8,11.7,10.2,10.2,2584,0
2008-12-30,10.5,12,9.9,11.7,4400,0
2008-12-31,10.8,12,10.5,10.8,3541,0
2009-01-02,11.1,11.1,10.5,10.5,704,0
2009-01-05,12,12,10.5,11.1,1245,0
2009-01-06,11.7,12,11.4,12,5351,0
2009-01-07,12,15,12,13.8,8876,0
2009-01-08,12.6,14.1,12.3,13.5,10997,0
2009-01-09,13.8,15,12.3,14.1,4069,0
2009-01-12,14.7,14.7,12.9,13.8,2356,0
2009-01-13,13.5,14.1,12.3,12.6,4591,0
2009-01-14,11.1,13.5,10.8,13.5,8182,0
2009-01-15,13.5,14.1,12.3,13.8,2509,0
2009-01-16,14.1,14.7,12.9,14.1,3776,0
2009-01-20,13.2,13.2,12.3,12.9,946,0
2009-01-21,14.1,14.1,12,13.5,1489,0
2009-01-22,12.3,13.2,12,13.2,1050,0
2009-01-23,12.6,12.6,11.7,12.6,9776,0
2009-01-26,12,12.6,10.8,12.6,3292,0
2009-01-27,12,12,10.5,10.8,1736,0
2009-01-28,11.7,11.7,10.5,10.5,7490,0
2009-01-29,11.7,11.7,10.5,10.5,928,0
2009-01-30,11.4,11.4,10.5,10.5,1267,0
2009-02-02,11.7,11.7,10.5,10.5,218,0
2009-02-03,10.8,10.8,9.6,9.9,14828,0
2009-02-04,10.2,10.2,9.6,9.6,338,0
2009-02-05,9.9,9.9,9.3,9.3,594,0
2009-02-06,9,9.9,8.4,8.4,2555,0
2009-02-09,9.6,9.6,9,9.6,2603,0
2009-02-10,10.2,10.2,9,9.3,2309,0
2009-02-11,10.2,10.2,9,10.2,674,0
2009-02-12,9.6,9.9,9.3,9.3,1227,0
2009-02-13,9.6,10.2,9,9,1427,0
2009-02-17,9.9,9.9,8.4,9,8986,0
2009-02-18,10.2,10.5,8.4,9,4280,0
2009-02-19,9,9,8.4,9,3656,0
2009-02-20,9,9,7.5,7.5,2658,0
2009-02-23,7.5,9.6,7.5,8.4,854,0
2009-02-24,9.3,9.9,7.5,9.3,3086,0
2009-02-25,7.8,9.6,7.8,8.1,903,0
2009-02-26,9.6,9.6,8.1,9.6,1385,0
2009-02-27,8.4,9.3,8.4,9.3,1044,0
2009-03-02,8.1,9,7.8,8.4,2084,0
2009-03-03,8.1,9,7.8,7.8,318,0
2009-03-04,8.1,8.4,6.6,7.8,5100,0
2009-03-05,8.7,8.7,7.5,7.8,2817,0
2009-03-06,8.4,8.4,7.5,8.1,2918,0
2009-03-09,7.5,8.4,7.5,7.8,1558,0
2009-03-10,7.2,8.4,7.2,8.4,1485,0
2009-03-11,7.5,8.4,7.5,8.4,916,0
2009-03-12,8.4,9,7.8,8.1,2298,0
2009-03-13,8.4,8.7,7.2,7.8,1385,0
2009-03-16,8.1,8.1,7.2,8.1,3180,0
2009-03-17,8.1,8.4,7.5,7.8,894,0
2009-03-18,8.4,8.4,7.5,8.1,466,0
2009-03-19,8.1,8.4,7.5,8.1,1630,0
2009-03-20,8.1,8.4,7.8,7.8,414,0
2009-03-23,8.4,8.4,7.5,8.1,823,0
2009-03-24,8.4,8.4,8.1,8.4,1494,0
2009-03-25,8.4,10.5,8.4,10.2,10562,0
2009-03-26,10.5,11.1,10.2,10.8,4165,0
2009-03-27,10.8,10.8,10.5,10.5,1642,0
2009-03-30,10.5,10.5,9.3,10.5,1291,0
2009-03-31,9.9,11.4,9.9,10.5,653,0
2009-04-01,9.9,10.2,9,9.9,1475,0
2009-04-02,10.5,10.8,9.6,10.5,4319,0
2009-04-03,10.2,11.1,10.2,10.5,1704,0
2009-04-06,11.1,11.4,10.8,11.1,1219,0
2009-04-07,11.4,12,10.5,11.7,2526,0
2009-04-08,12,14.7,12,14.7,5154,0
2009-04-09,15,17.4,15,15.6,5364,0
2009-04-13,15.6,18,15.3,16.5,3429,0
2009-04-14,16.8,17.7,14.4,15,3420,0
2009-04-15,15.3,16.2,15.3,15.3,856,0
2009-04-16,15.3,15.6,13.5,14.1,3246,0
2009-04-17,13.8,15.3,13.2,15,3186,0
2009-04-20,15,15.3,14.7,14.7,1211,0
2009-04-21,15,15,14.7,14.7,792,0
2009-04-22,14.7,15,13.5,14.1,1813,0
2009-04-23,14.1,15,13.5,13.5,888,0
2009-04-24,13.8,14.4,13.5,13.5,666,0
2009-04-27,12.6,13.5,10.8,11.7,3020,0
2009-04-28,12,15.9,12,14.4,4625,0
2009-04-29,15.9,19.2,15.6,17.7,8669,0
2009-04-30,19.2,20.4,16.8,19.2,12206,0
2009-05-01,20.7,21.6,17.4,18,5767,0
2009-05-04,20.4,20.4,18,18.6,4480,0
2009-05-05,18.9,18.9,17.4,17.4,2287,0
2009-05-06,16.8,20.1,16.5,17.4,2793,0
2009-05-07,18,18,15.6,16.8,2723,0
2009-05-08,18.9,18.9,16.2,17.4,1206,0
2009-05-11,18,18.9,17.4,18,10253,0
2009-05-12,18.3,18.6,17.1,17.4,1280,0
2009-05-13,17.4,18,17.4,17.4,1457,0
2009-05-14,18,18.3,17.4,18.3,4289,0
2009-05-15,18.9,18.9,17.4,18,1051,0
2009-05-18,18,20.1,17.1,18,4912,0
2009-05-19,18,19.2,17.7,18.3,2097,0
2009-05-20,18.3,19.5,17.7,18,1779,0
2009-05-21,18,18.3,17.7,17.7,712,0
2009-05-22,18,18.9,17.4,17.4,855,0
2009-05-26,18.6,18.6,17.4,17.7,2209,0
2009-05-27,17.7,18.3,17.7,18,1401,0
2009-05-28,18,18.6,17.7,17.7,2008,0
2009-05-29,18,18,17.7,18,1062,0
2009-06-01,18,18,16.5,17.4,7180,0
2009-06-02,17.4,17.4,16.8,16.8,1614,0
2009-06-03,17.4,17.4,16.2,16.2,979,0
2009-06-04,16.2,18,16.2,18,2164,0
2009-06-05,18,18,16.5,17.7,1068,0
2009-06-08,15.6,19.5,13.2,18.6,13599,0
2009-06-09,18.6,19.5,17.7,19.2,3236,0
2009-06-10,20.4,20.4,19.2,19.2,3089,0
2009-06-11,19.8,25.2,19.2,21.6,13209,0
2009-06-12,21.6,26.7,20.7,25.5,8657,0
2009-06-15,27,27,23.7,23.7,9121,0
2009-06-16,24,25.5,22.8,22.8,3766,0
2009-06-17,24,24,22.8,22.8,1905,0
2009-06-18,22.8,24,21.9,24,1465,0
2009-06-19,24,24,23.4,24,1881,0
2009-06-22,24,24,21.6,21.6,3923,0
2009-06-23,21.9,21.9,19.5,20.4,2129,0
2009-06-24,19.5,21,19.5,20.7,1680,0
2009-06-25,20.4,21.9,19.8,20.7,1581,0
2009-06-26,21,21,19.5,20.7,2127,0
2009-06-29,20.7,20.7,19.5,19.8,650,0
2009-06-30,19.5,21,19.5,19.8,1661,0
2009-07-01,20.7,21,19.8,20.4,787,0
2009-07-02,20.1,20.1,19.8,19.8,888,0
2009-07-06,19.8,20.4,19.5,19.5,562,0
2009-07-07,20.1,20.1,19.5,19.5,493,0
2009-07-08,19.5,20.1,19.5,20.1,1056,0
2009-07-09,20.4,21,19.5,20.4,5259,0
2009-07-10,22.5,23.4,21,23.1,6404,0
2009-07-13,24,24.9,22.5,23.7,5044,0
2009-07-14,24,28.5,24,27.9,19333,0
2009-07-15,30,31.5,22.5,24.3,40507,0
2009-07-16,21.6,24,20.4,21.3,11565,0
2009-07-17,22.2,22.8,21.3,21.9,2889,0
2009-07-20,22.2,22.2,21,21,3986,0
2009-07-21,21.3,21.9,19.8,19.8,5118,0
2009-07-22,19.8,20.7,19.5,19.8,5875,0
2009-07-23,21,21,18.9,19.8,7381,0
2009-07-24,20.1,20.4,18,18.3,7310,0
2009-07-27,19.5,20.1,18.3,19.5,4896,0
2009-07-28,20.1,20.1,18.3,18.3,3741,0
2009-07-29,18,18.9,18,18.6,1755,0
2009-07-30,18.6,19.5,18.3,19.2,2482,0
2009-07-31,19.5,21.9,19.2,21.6,6731,0
2009-08-03,21.9,23.7,21,22.5,6273,0
2009-08-04,23.4,23.4,21.9,22.8,4569,0
2009-08-05,23.1,24,21.9,23.1,3334,0
2009-08-06,24,24,21.9,21.9,3690,0
2009-08-07,22.2,22.5,21.6,21.6,952,0
2009-08-10,21.3,21.6,20.4,21,2291,0
2009-08-11,20.4,21,20.4,20.4,1504,0
2009-08-12,20.4,21.3,20.4,20.7,1757,0
2009-08-13,21,21,20.7,20.7,1158,0
2009-08-14,21.3,21.9,20.7,21,29109,0
2009-08-17,21.3,21.6,19.5,19.5,3482,0
2009-08-18,18.9,20.4,18.9,19.5,1025,0
2009-08-19,20.4,20.4,19.5,19.8,3469,0
2009-08-20,20.7,20.7,19.5,19.8,2108,0
2009-08-21,20.7,20.7,18.6,19.2,6854,0
2009-08-24,19.5,20.4,19.2,19.5,7426,0
2009-08-25,20.7,20.7,18.9,20.1,4022,0
2009-08-26,21,21,20.1,20.1,2877,0
2009-08-27,20.1,20.4,19.8,20.1,1373,0
2009-08-28,19.8,22.5,19.8,22.5,5173,0
2009-08-31,22.8,22.8,21.3,22.2,4437,0
2009-09-01,22.2,24.6,22.2,23.7,9491,0
2009-09-02,24.3,24.3,21.6,23.7,4751,0
2009-09-03,24.3,24.3,19.8,21,13810,0
2009-09-04,20.7,21.9,20.7,21.9,1774,0
2009-09-08,22.2,22.2,20.7,21,3708,0
2009-09-09,21.9,22.2,20.7,21.6,3388,0
2009-09-10,22.5,22.5,21.3,21.3,2263,0
2009-09-11,21.3,22.2,21.3,22.2,2918,0
2009-09-14,21.9,23.4,21.3,23.4,5668,0
2009-09-15,23.4,24,22.5,22.8,3084,0
2009-09-16,24,24,22.2,22.2,3784,0
2009-09-17,22.5,23.4,22.2,22.2,1492,0
2009-09-18,22.5,22.8,21,22.8,4233,0
2009-09-21,22.2,22.5,21.6,22.2,2477,0
2009-09-22,22.2,23.4,22.2,22.5,2193,0
2009-09-23,22.5,23.1,22.5,22.5,2599,0
2009-09-24,21.9,22.2,21,21.3,6738,0
2009-09-25,21,21.6,19.8,20.4,4440,0
2009-09-28,19.8,21.6,19.8,19.8,3788,0
2009-09-29,20.4,21,20.1,20.7,1226,0
2009-09-30,20.7,21.3,20.4,20.4,2365,0
2009-10-01,21,21,19.8,19.8,3132,0
2009-10-02,20.1,20.7,19.8,20.4,1263,0
2009-10-05,19.8,20.7,19.5,19.5,4051,0
2009-10-06,19.5,20.1,19.2,19.2,2647,0
2009-10-07,20.1,20.1,18.9,19.2,2287,0
2009-10-08,19.5,21,18.9,21,7315,0
2009-10-09,20.4,23.7,20.4,22.8,17695,0
2009-10-12,22.8,24.3,22.8,23.1,11989,0
2009-10-13,24,24.3,23.1,24,6034,0
2009-10-14,24.3,24.3,23.4,23.7,7090,0
2009-10-15,24,24,22.5,24,8921,0
2009-10-16,30,39,28.8,36,243661,0
2009-10-19,36.6,47.7,36.6,43.5,120801,0
2009-10-20,43.8,45,38.1,41.1,40827,0
2009-10-21,41.1,41.1,37.5,40.8,27376,0
2009-10-22,40.5,43.2,37.8,43.2,12331,0
2009-10-23,43.5,45.3,40.5,44.1,18825,0
2009-10-26,43.5,43.5,39.3,40.2,12101,0
2009-10-27,39,41.7,39,39,6277,0
2009-10-28,39,41.7,34.5,34.8,23880,0
2009-10-29,35.1,39.9,34.5,37.5,10144,0
2009-10-30,38.4,39.3,35.4,36.9,10969,0
2009-11-02,35.4,38.4,33,37.5,9288,0
2009-11-03,38.1,38.4,36,38.4,15112,0
2009-11-04,39,39,36.6,37.8,5144,0
2009-11-05,37.5,42,36.6,42,10128,0
2009-11-06,41.1,42,39,40.2,8633,0
2009-11-09,41.1,42.9,39.9,41.4,13067,0
2009-11-10,41.7,41.7,40.2,40.8,13192,0
2009-11-11,41.4,42.6,40.2,41.1,6514,0
2009-11-12,41.4,42,38.4,40.2,6492,0
2009-11-13,41.1,41.1,39.3,40.5,1229,0
2009-11-16,41.1,41.1,38.7,39.6,8977,0
2009-11-17,38.7,39.9,37.5,39.9,8479,0
2009-11-18,39,39.6,38.7,39.3,1555,0
2009-11-19,38.4,40.2,38.4,39.6,5571,0
2009-11-20,39,39,38.4,39,3201,0
2009-11-23,38.7,39,37.5,37.5,4878,0
2009-11-24,37.5,38.7,36.6,37.5,5735,0
2009-11-25,37.8,39.9,37.5,38.4,4868,0
2009-11-27,37.5,39,37.2,39,2026,0
2009-11-30,39,42.3,38.7,38.7,10278,0
2009-12-01,39,39,36.9,36.9,14429,0
2009-12-02,37.8,41.4,36.9,39,12005,0
2009-12-03,40.5,40.5,37.8,39.6,6057,0
2009-12-04,39.9,40.5,38.1,39.3,7149,0
2009-12-07,39,39.9,37.5,38.7,3154,0
2009-12-08,38.4,39.9,37.5,39,1687,0
2009-12-09,39.6,39.6,37.8,39,3365,0
2009-12-10,39,39.3,38.1,39.3,3836,0
2009-12-11,39,39.3,37.8,38.4,4601,0
2009-12-14,37.8,38.4,36,38.1,12914,0
2009-12-15,38.4,38.7,36.3,37.2,5333,0
2009-12-16,38.4,38.7,34.5,36,9416,0
2009-12-17,34.8,37.2,34.5,37.2,5067,0
2009-12-18,36.6,37.2,33,33,14776,0
2009-12-21,33.6,36.9,33.6,36.9,8848,0
2009-12-22,36.9,37.5,34.8,36.3,3451,0
2009-12-23,36.9,36.9,35.1,35.7,2432,0
2009-12-24,36.6,36.9,35.7,36.9,1300,0
2009-12-28,36.3,36.9,34.8,36,3400,0
2009-12-29,37.2,37.5,36.3,37.5,2422,0
2009-12-30,37.2,40.5,37.2,39.3,11669,0
2009-12-31,40.5,41.4,39.3,40.5,13534,0
2010-01-04,42,43.2,39.6,40.5,15187,0
2010-01-05,40.5,42.3,40.2,41.7,8610,0
2010-01-06,42.6,43.5,41.1,42.6,7707,0
2010-01-07,43.5,44.7,41.7,42.9,13987,0
2010-01-08,42.6,44.4,42,44.4,8453,0
2010-01-11,45,53.4,44.7,51.3,42277,0
2010-01-12,51,55.2,49.5,53.4,21366,0
2010-01-13,54,55.5,51,51.6,16195,0
2010-01-14,52.5,52.8,49.5,49.5,9548,0
2010-01-15,49.5,51.6,44.7,48,16650,0
2010-01-19,48.6,49.5,47.1,48.9,11465,0
2010-01-20,49.2,50.4,46.5,50.4,10970,0
2010-01-21,51,54,49.5,51.6,37081,0
2010-01-22,52.8,52.8,48.3,49.5,12906,0
2010-01-25,49.2,50.4,48,50.4,5650,0
2010-01-26,51,52.8,49.8,51,16970,0
2010-01-27,51.9,52.8,48.9,49.2,10971,0
2010-01-28,49.2,51,48.3,48.6,8354,0
2010-01-29,50.4,50.7,48,48,5296,0
2010-02-01,48.9,51.3,46.5,47.1,23327,0
2010-02-02,47.7,51.6,45.3,51,30323,0
2010-02-03,51.9,53.7,50.4,51.6,40793,0
2010-02-04,58.8,59.1,52.2,56.4,125285,0
2010-02-05,55.2,56.4,51,54,34820,0
2010-02-08,54,61.2,52.8,57.9,57071,0
2010-02-09,61.2,61.5,58.8,61.5,63751,0
2010-02-10,61.5,64.2,58.5,63,39421,0
2010-02-11,63.6,63.6,59.7,61.5,29676,0
2010-02-12,61.8,61.8,59.1,61.5,21139,0
2010-02-16,61.5,66.6,60.6,61.5,60063,0
2010-02-17,63,64.2,60,60.6,32996,0
2010-02-18,61.8,64.2,60.6,62.7,35087,0
2010-02-19,63,65.7,63,64.8,36736,0
2010-02-22,67.5,69.9,66.6,69.9,79700,0
2010-02-23,70.2,70.5,66,66,48849,0
2010-02-24,66,69.9,65.4,67.8,38922,0
2010-02-25,68.4,68.4,65.1,67.8,34844,0
2010-02-26,69,69,64.8,65.1,22749,0
2010-03-01,66,67.2,63,63.9,30088,0
2010-03-02,65.1,67.2,64.5,65.4,36276,0
2010-03-03,65.4,66.6,63,63,25621,0
2010-03-04,63.9,64.8,63,64.5,13465,0
2010-03-05,64.8,65.1,63.9,64.2,15358,0
2010-03-08,64.2,64.8,63,63,16630,0
2010-03-09,63,66.9,63,66.6,42559,0
2010-03-10,67.5,71.7,66.6,68.4,71386,0
2010-03-11,69.6,76.2,69,74.7,92284,0
2010-03-12,77.1,83.1,76.2,81,106003,0
2010-03-15,82.2,86.7,80.4,80.4,87446,0
2010-03-16,82.5,84,72.3,76.5,92328,0
2010-03-17,78.9,78.9,70.5,76.2,73735,0
2010-03-18,76.5,77.4,74.1,74.1,20894,0
2010-03-19,74.7,76.5,74.1,76.5,23405,0
2010-03-22,76.8,83.7,74.1,81.6,68670,0
2010-03-23,84,85.5,81,82.8,65919,0
2010-03-24,83.7,84,81,82.8,30182,0
2010-03-25,84,84.6,76.5,79.2,43500,0
2010-03-26,80.4,83.1,78.9,82.2,23392,0
2010-03-29,84.6,84.9,79.5,81.3,37037,0
2010-03-30,84.9,84.9,79.8,82.2,59574,0
2010-03-31,81.9,82.8,77.4,78.9,54332,0
2010-04-01,80.4,82.2,79.5,82.2,38391,0
2010-04-05,83.7,92.7,82.5,91.5,126075,0
2010-04-06,92.7,100.8,90.6,100.2,175844,0
2010-04-07,104.7,105.6,99,101.4,166438,0
2010-04-08,103.2,108,99.6,103.5,201944,0
2010-04-09,88.8,94.5,84,87,307778,0
2010-04-12,91.5,92.1,79.8,82.5,217169,0
2010-04-13,82.2,82.5,77.7,79.2,160509,0
2010-04-14,80.4,87.3,80.4,84.9,121970,0
2010-04-15,87.6,89.7,85.8,86.1,83424,0
2010-04-16,87,87,78.9,81.9,117012,0
2010-04-19,82.5,84,79.5,82.5,81656,0
2010-04-20,84,85.5,82.5,82.8,37669,0
2010-04-21,83.1,84.3,78,78.3,60999,0
2010-04-22,78.6,82.2,78,81.6,53903,0
2010-04-23,81.6,81.6,79.8,80.4,36362,0
2010-04-26,81.3,83.7,80.7,80.7,51912,0
2010-04-27,81,82.5,78.3,79.8,60796,0
2010-04-28,79.5,80.7,69.3,72.9,129805,0
2010-04-29,72.9,77.1,72.9,76.8,45148,0
2010-04-30,76.5,77.4,72.3,73.8,53737,0
2010-05-03,73.8,76.8,73.5,76.2,39166,0
2010-05-04,77.4,77.4,70.8,71.4,54653,0
2010-05-05,68.7,70.8,60.3,69.6,99899,0
2010-05-06,68.4,72.6,45,64.2,97086,0
2010-05-07,65.1,65.4,57.3,63,60955,0
2010-05-10,68.1,69,62.4,64.5,50346,0
2010-05-11,64.5,67.2,61.5,64.2,48049,0
2010-05-12,66,66.9,63,65.4,26596,0
2010-05-13,66.6,67.2,64.8,65.7,30846,0
2010-05-14,65.7,66,63.6,65.4,20584,0
2010-05-17,64.2,68.1,63.3,66.3,34958,0
2010-05-18,67.5,67.8,63.9,63.9,29001,0
2010-05-19,63.3,64.8,62.1,62.7,24233,0
2010-05-20,60.3,61.8,57.3,59.7,45998,0
2010-05-21,57,58.2,54,57,71834,0
2010-05-24,57.3,63.9,57,62.1,44451,0
2010-05-25,58.2,61.8,57,60.6,21920,0
2010-05-26,61.5,64.5,60,63,32336,0
2010-05-27,64.5,66.6,63,64.5,29628,0
2010-05-28,66,67.5,65.4,67.5,32334,0
2010-06-01,66.3,68.1,64.5,65.1,19318,0
2010-06-02,66.3,67.2,65.7,65.7,12199,0
2010-06-03,65.1,73.2,65.1,69.9,45328,0
2010-06-04,68.7,73.2,67.5,70.8,27713,0
2010-06-07,72,73.2,66,66.6,33218,0
2010-06-08,66.9,67.8,64.5,64.5,24227,0
2010-06-09,66.6,67.5,64.2,64.5,8116,0
2010-06-10,65.1,68.7,64.8,67.8,16873,0
2010-06-11,64.5,68.7,64.5,67.2,14368,0
2010-06-14,69.9,70.5,67.5,69,20114,0
2010-06-15,69,70.2,67.5,68.4,13694,0
2010-06-16,67.5,69,66.3,69,27276,0
2010-06-17,68.7,69,66.9,68.4,8531,0
2010-06-18,68.1,69,67.2,69,12700,0
2010-06-21,69,69,64.5,65.1,33423,0
2010-06-22,64.2,67.8,63,63.6,32665,0
2010-06-23,63.3,66.6,61.8,64.2,29996,0
2010-06-24,63,64.2,61.8,62.1,19954,0
2010-06-25,62.7,63.3,60,61.8,175422,0
2010-06-28,61.8,64.5,60.3,60.6,38687,0
2010-06-29,60.3,60.9,57.3,57.9,44829,0
2010-06-30,59.4,60.6,59.1,59.4,24206,0
2010-07-01,59.4,60,55.5,55.5,38577,0
2010-07-02,57.3,58.5,57,57,29096,0
2010-07-06,57.9,59.7,55.5,55.5,29298,0
2010-07-07,57,58.8,55.8,57.9,35378,0
2010-07-08,60,63.3,59.7,63,39459,0
2010-07-09,63.3,67.2,63.3,66.3,35800,0
2010-07-12,67.2,69,61.8,63,62500,0
2010-07-13,65.4,67.2,63.3,66.6,37989,0
2010-07-14,66.9,68.4,63.9,65.1,46641,0
2010-07-15,64.2,65.1,59.1,62.1,39858,0
2010-07-16,63.6,64.8,59.1,59.4,42710,0
2010-07-19,59.4,60.3,54.9,55.8,52622,0
2010-07-20,54.9,58.5,54.3,58.2,26536,0
2010-07-21,58.2,63.9,57,61.5,45446,0
2010-07-22,61.5,62.4,59.4,60,20209,0
2010-07-23,60,61.5,59.4,60.9,12158,0
2010-07-26,60.9,62.4,59.7,62.1,12756,0
2010-07-27,63,63,60.9,61.2,11237,0
2010-07-28,60.9,60.9,57.6,58.5,32992,0
2010-07-29,58.8,59.7,57,58.2,20987,0
2010-07-30,57.3,58.8,57,57.6,10864,0
2010-08-02,57.6,59.1,57.6,58.2,18259,0
2010-08-03,58.5,59.7,58.2,58.2,9446,0
2010-08-04,57.9,60.3,57.6,60,12714,0
2010-08-05,60,60,57.9,57.9,9704,0
2010-08-06,58.2,59.7,56.7,57.6,16817,0
2010-08-09,57.6,58.5,57.6,57.9,9758,0
2010-08-10,57,57.9,57,57,8627,0
2010-08-11,55.5,56.7,55.5,55.5,22187,0
2010-08-12,55.2,56.1,54.3,54.6,28666,0
2010-08-13,54.3,56.4,54.3,54.3,6840,0
2010-08-16,54.6,55.2,54.6,54.9,9019,0
2010-08-17,56.7,63.9,55.2,62.7,75195,0
2010-08-18,62.4,63.9,60,61.8,39173,0
2010-08-19,61.5,61.5,57.6,57.6,25693,0
2010-08-20,57.6,58.8,56.7,57.6,12223,0
2010-08-23,57.6,60,56.7,56.7,11192,0
2010-08-24,56.4,57.3,55.2,55.2,16335,0
2010-08-25,55.5,56.7,54.9,56.1,13488,0
2010-08-26,56.1,59.7,55.5,55.5,16472,0
2010-08-27,55.8,57,55.5,57,10609,0
2010-08-30,57.9,57.9,54.9,54.9,9932,0
2010-08-31,54.6,56.7,54.3,54.6,26057,0
2010-09-01,55.2,57.3,54.9,57,20362,0
2010-09-02,57,59.1,56.4,57.9,16353,0
2010-09-03,58.5,60,57.6,60,19877,0
2010-09-07,60,61.2,57.6,57.6,11070,0
2010-09-08,58.2,60.3,57.6,58.2,8864,0
2010-09-09,59.1,59.4,57.6,57.6,5596,0
2010-09-10,57.6,60,57.6,60,10118,0
2010-09-13,60.3,60.9,60,60.3,15898,0
2010-09-14,60.9,63.6,60,62.7,39861,0
2010-09-15,63,66.6,63,66,41292,0
2010-09-16,65.7,66.3,64.2,65.7,15249,0
2010-09-17,66.3,66.3,62.7,63,17176,0
2010-09-20,64.2,65.4,63,65.1,16991,0
2010-09-21,64.2,65.1,63.9,64.2,7095,0
2010-09-22,63.9,65.7,62.1,62.1,13539,0
2010-09-23,61.8,62.7,60.9,61.8,11195,0
2010-09-24,63,63.6,58.8,59.4,30135,0
2010-09-27,59.7,60.6,58.5,60,18463,0
2010-09-28,60.6,60.6,58.8,59.1,20514,0
2010-09-29,59.1,62.1,58.8,60.6,13586,0
2010-09-30,61.8,63.6,61.2,63.3,30278,0
2010-10-01,63.6,65.4,57.6,57.9,59188,0
2010-10-04,60,61.2,57.9,60.3,52488,0
2010-10-05,61.2,61.5,60,61.5,27657,0
2010-10-06,61.2,62.7,60,62.4,33675,0
2010-10-07,63,63.9,62.4,63,18395,0
2010-10-08,63.3,63.3,60.6,62.1,16890,0
2010-10-11,62.4,63,61.2,63,13836,0
2010-10-12,63,64.5,62.1,64.5,16000,0
2010-10-13,65.1,65.1,63.3,64.2,18164,0
2010-10-14,64.5,64.8,57.9,59.4,72758,0
2010-10-15,59.1,60,54.6,55.5,92290,0
2010-10-18,55.5,55.5,54.3,54.3,35118,0
2010-10-19,54.3,55.8,54.3,55.5,27058,0
2010-10-20,55.8,56.7,55.5,55.8,25397,0
2010-10-21,56.1,56.4,55.5,56.1,26518,0
2010-10-22,56.4,56.4,54.3,54.3,21877,0
2010-10-25,54.3,56.4,52.5,53.7,42894,0
2010-10-26,52.5,53.1,52.2,53.1,26194,0
2010-10-27,52.8,53.1,51.6,51.6,27148,0
2010-10-28,51.6,52.2,46.5,47.7,70404,0
2010-10-29,46.5,48,45,46.5,36688,0
2010-11-01,47.1,50.1,47.1,48.9,29670,0
2010-11-02,49.5,50.4,47.7,48,21012,0
2010-11-03,48,48.9,46.8,47.1,21149,0
2010-11-04,47.4,48.6,47.4,48.6,19562,0
2010-11-05,48.9,51.6,48.3,51.3,24845,0
2010-11-08,51,51.3,50.4,51,21370,0
2010-11-09,51.3,52.2,51,51.3,19931,0
2010-11-10,51.9,52.2,51.3,51.6,20516,0
2010-11-11,52.5,52.5,48.9,51.3,32891,0
2010-11-12,51,51.9,50.7,51,16018,0
2010-11-15,51.6,52.2,51.3,51.6,10968,0
2010-11-16,51.6,52.8,50.1,52.2,24354,0
2010-11-17,51.9,54.6,51.9,54.3,21282,0
2010-11-18,55.2,56.4,54.6,55.5,22645,0
2010-11-19,55.5,55.5,53.1,54,14287,0
2010-11-22,53.4,54,51.9,52.2,10943,0
2010-11-23,51.3,53.7,51,52.8,15972,0
2010-11-24,53.1,53.7,52.2,52.8,11918,0
2010-11-26,52.8,52.8,51,51,9385,0
2010-11-29,51,51.3,48.3,48.6,38183,0
2010-11-30,48.9,48.9,46.8,47.7,39702,0
2010-12-01,48.9,49.5,46.8,47.1,21135,0
2010-12-02,47.4,48.6,47.1,48.3,15311,0
2010-12-03,48.3,48.6,46.8,47.7,18147,0
2010-12-06,47.7,48,47.4,48,12251,0
2010-12-07,48.3,50.4,48.3,49.2,14254,0
2010-12-08,49.5,49.5,47.4,47.4,18546,0
2010-12-09,47.7,49.2,47.4,48,13960,0
2010-12-10,48.6,48.6,47.4,48,10570,0
2010-12-13,47.7,49.2,47.7,48.9,14576,0
2010-12-14,48.9,49.2,48.3,48.9,9816,0
2010-12-15,48.3,48.9,47.1,48.3,11600,0
2010-12-16,48.3,48.6,47.4,48.3,10293,0
2010-12-17,48.3,48.6,47.7,48.6,14048,0
2010-12-20,48.6,49.5,48,48.3,14547,0
2010-12-21,48.6,48.9,47.4,48.6,19995,0
2010-12-22,48.9,48.9,47.7,48.3,13973,0
2010-12-23,48,48.3,47.4,47.4,15975,0
2010-12-27,47.7,48,47.4,48,8582,0
2010-12-28,48,48.3,47.4,47.7,17191,0
2010-12-29,47.4,48,46.5,46.8,21458,0
2010-12-30,46.5,47.1,45.3,46.2,22761,0
2010-12-31,45.9,46.8,45.6,46.5,19461,0
2011-01-03,47.7,51.9,47.1,49.5,50093,0
2011-01-04,49.5,49.5,47.4,48.6,34524,0
2011-01-05,48.6,48.6,47.7,48.3,10894,0
2011-01-06,48.3,50.7,48,48.3,28825,0
2011-01-07,48,50.1,48,48.3,18451,0
2011-01-10,47.7,48.3,47.4,47.7,10598,0
2011-01-11,48,48.3,47.4,47.4,13650,0
2011-01-12,48,48.9,47.4,48.3,21961,0
2011-01-13,48,51,47.7,50.1,53926,0
2011-01-14,50.1,51.9,48,49.2,37157,0
2011-01-18,49.2,49.5,47.7,48,24885,0
2011-01-19,48,48.3,45.3,46.2,44461,0
2011-01-20,45.9,46.5,45.6,45.9,11739,0
2011-01-21,45.9,47.1,45.9,46.5,13096,0
2011-01-24,46.5,48,45.9,47.4,15299,0
2011-01-25,47.7,48.9,46.8,46.8,13798,0
2011-01-26,47.1,48.6,47.1,48.3,15839,0
2011-01-27,48.3,48.6,47.4,48,20980,0
2011-01-28,48,48.3,46.8,46.8,12165,0
2011-01-31,46.5,46.5,45.3,45.9,17362,0
2011-02-01,45.9,47.4,45,47.4,21190,0
2011-02-02,46.5,47.4,45.3,47.1,13781,0
2011-02-03,47.4,47.7,46.5,46.8,8629,0
2011-02-04,47.1,47.1,45.6,45.9,12475,0
2011-02-07,45.9,46.5,45.6,45.6,18784,0
2011-02-08,45.6,46.2,45.6,46.2,11398,0
2011-02-09,45.9,45.9,45.3,45.9,7991,0
2011-02-10,45.9,46.8,42.6,45,45320,0
2011-02-11,36.3,36.6,30,33.6,242181,0
2011-02-14,34.2,36,33.9,34.8,80597,0
2011-02-15,35.1,36.6,34.8,36,40301,0
2011-02-16,36.6,39.3,36.3,37.2,55215,0
2011-02-18,36,36,33.6,34.8,34127,0
2011-02-22,34.5,35.4,33.3,34.5,34938,0
2011-02-23,33.9,34.5,31.5,32.4,36933,0
2011-02-24,31.8,32.7,30.9,32.1,25795,0
2011-02-25,32.1,33,31.5,32.1,22345,0
2011-02-28,32.7,33,32.4,33,11893,0
2011-03-01,33,33,31.5,32.4,17467,0
2011-03-02,32.4,33.9,32.1,32.4,15904,0
2011-03-03,33,33,32.1,32.4,12820,0
2011-03-04,32.4,33,32.1,32.4,8006,0
2011-03-07,32.4,32.7,30.9,31.2,12232,0
2011-03-08,31.2,31.5,30.9,31.2,9595,0
2011-03-09,31.2,31.2,29.7,30.6,25867,0
2011-03-10,30.9,30.9,28.2,30,22714,0
2011-03-11,30,30.3,30,30.3,10733,0
2011-03-14,30,30,28.5,28.5,14095,0
2011-03-15,27.6,27.9,25.5,27.6,30459,0
2011-03-16,27.3,28.8,27.3,27.9,13894,0
2011-03-17,28.5,28.5,27.6,28.2,4947,0
2011-03-18,28.2,28.5,27.3,27.3,7961,0
2011-03-21,27.9,27.9,27.3,27.6,5274,0
2011-03-22,27.6,27.6,24,25.5,49912,0
2011-03-23,25.5,26.1,25.5,25.8,7984,0
2011-03-24,25.8,26.4,25.8,26.1,18082,0
2011-03-25,26.1,28.2,26.1,27.9,19447,0
2011-03-28,28.5,29.7,28.5,28.8,14207,0
2011-03-29,29.4,29.7,26.4,27.6,14214,0
2011-03-30,28.2,28.5,27,27.9,10087,0
2011-03-31,28.5,31.8,27.9,31.5,32026,0
2011-04-01,31.8,33.6,31.5,32.7,34849,0
2011-04-04,33.9,35.4,33.6,34.2,49712,0
2011-04-05,34.2,34.5,32.7,33.3,20105,0
2011-04-06,33.3,35.7,33.3,34.2,21869,0
2011-04-07,33.9,34.2,33.3,33.6,15821,0
2011-04-08,33.9,34.2,33.3,33.9,12499,0
2011-04-11,34.2,35.7,33.6,33.9,32542,0
2011-04-12,30.9,31.5,27.3,30.6,36160,0
2011-04-13,30.6,31.2,30,30.6,14293,0
2011-04-14,30.6,31.2,30,30.9,22734,0
2011-04-15,31.2,31.8,30.9,31.8,12525,0
2011-04-18,31.8,31.8,30,30.6,12362,0
2011-04-19,30.6,31.2,30,30.3,16418,0
2011-04-20,30.3,31.2,30,30.3,9761,0
2011-04-21,30,30.6,29.7,29.7,8198,0
2011-04-25,30,30.6,29.4,30.3,8082,0
2011-04-26,30.3,30.3,29.7,29.7,6373,0
2011-04-27,29.7,30.3,29.4,29.7,4505,0
2011-04-28,29.4,30,28.2,29.1,12152,0
2011-04-29,29.1,29.7,29.1,29.37,3859,0
2011-05-02,29.4,30.6,29.4,29.4,10610,0
2011-05-03,29.4,30,28.2,28.2,8230,0
2011-05-04,28.5,28.5,27.3,27.3,14036,0
2011-05-05,27,28.2,27,27.9,4380,0
2011-05-06,28.5,28.5,27.3,27.3,7485,0
2011-05-09,27.3,28.8,27.3,28.8,4910,0
2011-05-10,28.8,29.7,28.8,29.7,4087,0
2011-05-11,29.4,29.4,27.6,27.9,10794,0
2011-05-12,27.3,27.9,26.7,27.6,18857,0
2011-05-13,27.6,28.2,26.7,27,9982,0
2011-05-16,27,27.6,26.7,26.7,12539,0
2011-05-17,26.4,27,25.8,26.1,11801,0
2011-05-18,25.8,27,25.5,25.5,10115,0
2011-05-19,25.8,27.3,25.8,26.1,7476,0
2011-05-20,26.1,27,26.1,26.1,5368,0
2011-05-23,26.7,28.2,25.5,25.5,6217,0
2011-05-24,25.8,25.8,25.5,25.5,9491,0
2011-05-25,25.5,26.1,24.3,24.9,12333,0
2011-05-26,24.9,26.7,22.8,26.4,18344,0
2011-05-27,26.4,26.4,24.9,25.5,4890,0
2011-05-31,25.5,26.1,24.9,24.9,10406,0
2011-06-01,24.9,25.5,24.9,24.9,6577,0
2011-06-02,25.2,25.5,23.7,24.6,11858,0
2011-06-03,24,24.9,24,24,5863,0
2011-06-06,23.7,24,22.8,23.1,9692,0
2011-06-07,23.4,24,22.5,22.5,11278,0
2011-06-08,22.5,23.7,21.9,22.5,5081,0
2011-06-09,22.5,22.5,21.9,22.2,7159,0
2011-06-10,22.2,22.5,21.9,21.9,6387,0
2011-06-13,21.9,22.5,19.5,19.8,26638,0
2011-06-14,19.8,23.1,19.5,22.8,16810,0
2011-06-15,22.8,24,20.7,22.8,7272,0
2011-06-16,22.5,24,21.9,23.7,11766,0
2011-06-17,23.7,25.8,23.7,25.2,16970,0
2011-06-20,25.5,27.6,24.9,27.3,20772,0
2011-06-21,27.6,29.1,27.6,28.5,22421,0
2011-06-22,28.2,29.4,26.1,26.4,15527,0
2011-06-23,25.8,27.9,25.5,26.4,9318,0
2011-06-24,26.4,26.7,22.5,24.3,159175,0
2011-06-27,24,24,22.8,23.1,10353,0
2011-06-28,23.1,24.6,22.8,23.7,5593,0
2011-06-29,24,26.4,24,25.5,12560,0
2011-06-30,25.5,25.8,25.5,25.5,6077,0
2011-07-01,25.5,26.1,24.6,25.2,6492,0
2011-07-05,25.2,25.5,24.3,24.6,3780,0
2011-07-06,25.2,25.8,24,24,8178,0
2011-07-07,24,27,24,25.5,20498,0
2011-07-08,26.7,26.7,24.9,25.8,5648,0
2011-07-11,26.4,26.7,24.9,26.4,14988,0
2011-07-12,26.7,29.1,26.7,27.6,43552,0
2011-07-13,28.2,28.8,25.5,26.1,21805,0
2011-07-14,25.5,26.4,24.3,24.9,12205,0
2011-07-15,25.8,25.8,24.6,24.9,6375,0
2011-07-18,25.2,25.8,24.9,25.5,6235,0
2011-07-19,26.1,26.1,24.9,25.5,3566,0
2011-07-20,26.1,27.3,25.2,27,8174,0
2011-07-21,27,27.3,25.8,26.7,4294,0
2011-07-22,26.7,27,25.8,26.4,2983,0
2011-07-25,26.4,26.7,25.2,25.2,3317,0
2011-07-26,24.9,25.8,24.9,25.2,3150,0
2011-07-27,25.8,25.8,24.3,24.3,5187,0
2011-07-28,24.3,24.9,24,24.3,3475,0
2011-07-29,24,25.2,23.7,24.3,6038,0
2011-08-01,24.3,25.5,24.3,24.9,3751,0
2011-08-02,24.6,25.2,24,24,3559,0
2011-08-03,24.3,24.6,23.4,24,7233,0
2011-08-04,24,24,22.5,22.5,8734,0
2011-08-05,22.2,22.5,21.3,21.6,8882,0
2011-08-08,19.5,21,19.2,19.8,21266,0
2011-08-09,19.5,21,18.3,19.2,17770,0
2011-08-10,19.2,22.2,18.6,18.6,9304,0
2011-08-11,18.9,19.8,18.6,19.8,9062,0
2011-08-12,20.7,20.7,19.8,20.4,9691,0
2011-08-15,20.7,22.8,20.4,22.5,8043,0
2011-08-16,22.5,23.7,22.5,22.5,4223,0
2011-08-17,22.5,23.7,21,21,2213,0
2011-08-18,21,21.6,20.7,21,4059,0
2011-08-19,20.7,22.5,20.1,20.4,10095,0
2011-08-22,20.4,21,18.6,19.2,7213,0
2011-08-23,19.2,20.4,19.2,19.8,3896,0
2011-08-24,19.8,20.4,19.8,20.4,2721,0
2011-08-25,20.4,20.7,19.5,19.8,3627,0
2011-08-26,19.8,20.4,19.5,19.8,2433,0
2011-08-29,19.8,20.4,19.5,20.1,3418,0
2011-08-30,20.1,21,19.8,21,3278,0
2011-08-31,21,21,19.86,19.86,3290,0
2011-09-01,20.4,21.3,20.1,20.1,2337,0
2011-09-02,20.679,20.679,19.2,19.5,12777,0
2011-09-06,19.2,19.5,18.6,18.6,7049,0
2011-09-07,19.5,19.8,18.9,18.9,3434,0
2011-09-08,19.2,19.8,18.9,19.2,10335,0
2011-09-09,19.5,19.8,18.6,18.6,6763,0
2011-09-12,19.5,19.8,18.6,18.6,2022,0
2011-09-13,18.6,19.2,18.6,18.6,1538,0
2011-09-14,18.6,19.8,18.6,19.2,15685,0
2011-09-15,19.8,21.6,19.5,21,25971,0
2011-09-16,21,21.9,20.1,20.1,8032,0
2011-09-19,20.1,21,19.5,20.7,2843,0
2011-09-20,19.8,20.7,19.5,19.5,7393,0
2011-09-21,21,21,19.2,19.8,1796,0
2011-09-22,19.2,19.5,18.6,19.5,11315,0
2011-09-23,19.2,20.1,17.1,18.6,8411,0
2011-09-26,19.2,19.2,18,18,4133,0
2011-09-27,18.9,19.8,18.6,19.2,5254,0
2011-09-28,19.5,20.4,18.9,20.1,4697,0
2011-09-29,20.4,20.4,18.9,19.2,1666,0
2011-09-30,19.2,19.2,18.54,18.9,3108,0
2011-10-03,18.6,19.5,16.8,18,8438,0
2011-10-04,17.4,17.7,15.3,16.5,8767,0
2011-10-05,16.5,18,16.5,17.7,4001,0
2011-10-06,17.7,18,15.9,17.1,7250,0
2011-10-07,17.7,18,17.1,17.7,2942,0
2011-10-10,18,19.5,18,19.2,7968,0
2011-10-11,19.5,20.7,19.2,20.7,13936,0
2011-10-12,17.7,19.2,17.1,18,52607,0
2011-10-13,18.9,19.2,18,18.9,3373,0
2011-10-14,18.3,19.2,17.4,18.6,4741,0
2011-10-17,18.9,18.9,17.1,18,4419,0
2011-10-18,17.4,18,17.4,17.4,2910,0
2011-10-19,17.1,18,16.8,17.1,4292,0
2011-10-20,17.4,17.7,17.1,17.1,1008,0
2011-10-21,16.8,17.1,16.8,17.1,1891,0
2011-10-24,16.8,17.1,16.5,16.8,4514,0
2011-10-25,16.5,17.1,15.6,15.9,16737,0
2011-10-26,16.5,16.5,16.2,16.2,1779,0
2011-10-27,16.5,17.1,15.6,17.1,12925,0
2011-10-28,16.5,16.8,16.2,16.5,5665,0
2011-10-31,17.094,17.094,16.35,16.5,2049,0
2011-11-01,16.5,17.1,16.2,16.5,4822,0
2011-11-02,16.2,16.5,15.9,16.5,3245,0
2011-11-03,16.2,16.5,15.9,16.2,4795,0
2011-11-04,16.2,16.2,16.05,16.194,3526,0
2011-11-07,15.6,15.9,15.6,15.9,3193,0
2011-11-08,15.6,15.9,15.6,15.9,4057,0
2011-11-09,15.9,15.9,15.6,15.6,6286,0
2011-11-10,15.3,15.9,15,15.3,3642,0
2011-11-11,15.3,15.9,15.3,15.9,4460,0
2011-11-14,15.9,16.2,15.3,15.3,3376,0
2011-11-15,16.2,16.2,15.3,15.6,2921,0
2011-11-16,15.3,16.2,15.3,16.2,2603,0
2011-11-17,16.2,16.2,15.9,15.9,7221,0
2011-11-18,15.6,16.5,15.6,16.5,7326,0
2011-11-21,15.6,17.1,15.6,16.8,5757,0
2011-11-22,16.5,17.1,16.2,16.5,3058,0
2011-11-23,16.2,16.8,15.6,16.2,6180,0
2011-11-25,16.5,16.8,16.2,16.2,1191,0
2011-11-28,15.6,16.8,15.3,16.5,5489,0
2011-11-29,15.9,16.5,15.3,15.6,6037,0
2011-11-30,16.8,16.8,15.6,15.6,4719,0
2011-12-01,15.6,16.5,15.6,16.2,4529,0
2011-12-02,15.6,18.9,15.6,17.4,19759,0
2011-12-05,16.8,20.4,16.8,18.6,13200,0
2011-12-06,18.6,19.797,17.1,17.7,6607,0
2011-12-07,18,18.597,17.19,18.597,4559,0
2011-12-08,18.6,18.6,16.8,16.83,3150,0
2011-12-09,17.4,18.3,17.1,17.4,1543,0
2011-12-12,17.7,18.6,17.4,17.4,6658,0
2011-12-13,18,18,16.8,16.8,1640,0
2011-12-14,16.8,17.7,16.5,16.5,3565,0
2011-12-15,16.5,17.4,16.5,16.5,2462,0
2011-12-16,17.1,17.1,15.6,15.6,7286,0
2011-12-19,15.3,16.8,15.3,15.6,4775,0
2011-12-20,16.5,17.7,15.6,16.2,6412,0
2011-12-21,16.5,16.8,15.9,15.9,4954,0
2011-12-22,16.2,16.8,15.3,16.2,4982,0
2011-12-23,16.2,16.8,16.2,16.5,7849,0
2011-12-27,16.2,16.8,15.6,15.99,8412,0
2011-12-28,15.75,16.5,15.75,15.75,7763,0
2011-12-29,15.9,16.398,15.6,16.2,7821,0
2011-12-30,15.6,15.9,15.33,15.75,9669,0
2012-01-03,15.3,15.897,15.3,15.36,2676,0
2012-01-04,15.9,16.05,15.345,15.9,5384,0
2012-01-05,15.828,16.5,15.828,15.903,2940,0
2012-01-06,16.2,16.5,15.9,15.9,1311,0
2012-01-09,16.2,16.5,15.6,16.2,2365,0
2012-01-10,16.2,16.2,15.603,15.9,3219,0
2012-01-11,15.609,16.2,15.609,16.2,4031,0
2012-01-12,16.2,17.7,15.915,17.55,14275,0
2012-01-13,17.4,18,16.659,17.4,6777,0
2012-01-17,17.4,17.997,16.5,17.1,2250,0
2012-01-18,18,19.5,16.8,19.224,14041,0
2012-01-19,21,22.8,18.9,20.7,19947,0
2012-01-20,22.2,22.2,21,21.9,7293,0
2012-01-23,22.5,22.5,20.7,21.6,5023,0
2012-01-24,21,21.9,19.5,20.7,5355,0
2012-01-25,21.3,21.9,20.7,21,4872,0
2012-01-26,22.2,22.2,20.55,21,2750,0
2012-01-27,21,21.6,20.4,21,2921,0
2012-01-30,20.1,21.597,19.5,20.1,6025,0
2012-01-31,20.994,20.994,20.1,20.7,3287,0
2012-02-01,20.7,21.3,20.04,21,2462,0
2012-02-02,20.7,21.537,20.1,20.7,2785,0
2012-02-03,20.16,21.6,20.16,21.27,5714,0
2012-02-06,21,22.2,21,21.84,7859,0
2012-02-07,21.3,21.582,20.7,20.85,2600,0
2012-02-08,20.7,21.6,20.49,21.33,2900,0
2012-02-09,21,21.618,20.7,20.7,1920,0
2012-02-10,21,21.297,20.373,20.4,4608,0
2012-02-13,20.4,21,18.9,19.2,7331,0
2012-02-14,18.9,20.4,18.33,18.6,3096,0
2012-02-15,19.2,20.106,18.39,19.2,4719,0
2012-02-16,18.9,20.091,18.63,19.8,2552,0
2012-02-17,19.95,19.95,18.6,19.2,6061,0
2012-02-21,18.3,18.9,18.3,18.9,6829,0
2012-02-22,18.6,19.188,18.345,18.9,6832,0
2012-02-23,18.9,19.2,18.498,18.9,1685,0
2012-02-24,18.9,19.791,18.633,19.2,3817,0
2012-02-27,18.9,21,18.9,20.1,12388,0
2012-02-28,21,21.6,20.1,21,14529,0
2012-02-29,21,28.2,20.7,25.8,84027,0
2012-03-01,26.967,26.967,23.103,24.3,17938,0
2012-03-02,23.7,27.9,23.1,27.3,10483,0
2012-03-05,27.3,31.8,25.5,30.9,81172,0
2012-03-06,30.9,31.2,27.6,28.5,25466,0
2012-03-07,28.89,32.7,28.89,30,26538,0
2012-03-08,30.3,31.197,27.9,29.097,18174,0
2012-03-09,28.8,29.7,27.9,28.497,7681,0
2012-03-12,28.5,29.1,28.2,28.2,5969,0
2012-03-13,28.2,30,27.6,27.9,11975,0
2012-03-14,27.9,29.7,27,29.403,8490,0
2012-03-15,30,32.1,28.8,30.9,29166,0
2012-03-16,30.9,34.2,29.7,32.4,38901,0
2012-03-19,32.4,36,32.4,36,48731,0
2012-03-20,36.6,39.6,36.6,39,70980,0
2012-03-21,39,39,36.6,39,30010,0
2012-03-22,38.7,38.7,34.5,36,21167,0
2012-03-23,35.7,39.3,34.5,39.3,17979,0
2012-03-26,39,39.9,36,37.5,19273,0
2012-03-27,38.7,39,36.6,38.7,13524,0
2012-03-28,38.4,38.4,36.6,37.5,12180,0
2012-03-29,37.8,37.8,36.3,36.9,4976,0
2012-03-30,37.2,37.5,35.4,36.6,6816,0
2012-04-02,37.5,37.5,35.7,36.6,12904,0
2012-04-03,36.6,42,36.6,41.4,66792,0
2012-04-04,42,44.1,40.5,43.5,42455,0
2012-04-05,42.9,45,40.8,41.7,32540,0
2012-04-09,40.2,40.2,37.2,38.1,30697,0
2012-04-10,39,39.6,35.7,37.5,18946,0
2012-04-11,37.8,38.1,36.3,37.8,13800,0
2012-04-12,39,39,37.2,37.2,32304,0
2012-04-13,45.9,46.8,40.8,41.1,101439,0
2012-04-16,44.1,44.7,41.103,42.6,19992,0
2012-04-17,43.5,44.4,39.9,41.4,28003,0
2012-04-18,40.5,43.5,40.2,41.7,11925,0
2012-04-19,41.1,42.6,39.9,40.8,10830,0
2012-04-20,40.2,42.615,39.6,39.6,15355,0
2012-04-23,38.7,39,37.2,37.8,16007,0
2012-04-24,38.4,38.697,37.5,38.1,4696,0
2012-04-25,38.4,38.7,37.5,37.8,7694,0
2012-04-26,37.8,39,37.5,38.7,7401,0
2012-04-27,39.3,41.1,38.7,40.5,14525,0
2012-04-30,39.3,41.7,38.7,40.8,6957,0
2012-05-01,41.1,42,40.524,40.8,9328,0
2012-05-02,40.5,41.4,40.2,40.2,9147,0
2012-05-03,39.9,40.8,35.7,37.2,21546,0
2012-05-04,37.2,39.9,37.2,39,9093,0
2012-05-07,38.1,39,36.6,38.4,7158,0
2012-05-08,38.1,38.1,36.3,36.3,6792,0
2012-05-09,36.3,36.6,36,36.3,5834,0
2012-05-10,36.6,38.4,36,37.5,8393,0
2012-05-11,37.5,38.4,37.5,37.5,3409,0
2012-05-14,37.5,37.5,35.1,35.7,6235,0
2012-05-15,35.1,35.4,31.5,33,28196,0
2012-05-16,33,33.6,31.8,32.7,6714,0
2012-05-17,32.73,35.7,32.7,34.8,4449,0
2012-05-18,34.8,34.8,30.9,31.2,9102,0
2012-05-21,31.5,34.8,31.5,34.8,10409,0
2012-05-22,35.1,35.976,33,33.45,2693,0
2012-05-23,33.3,33.87,30.9,31.8,8511,0
2012-05-24,32.4,33.6,31.8,32.4,4218,0
2012-05-25,31.8,34.47,31.5,32.4,7753,0
2012-05-29,32.4,32.7,30.9,32.1,8695,0
2012-05-30,31.5,31.956,30.9,31.5,3933,0
2012-05-31,31.2,31.5,30,30,5997,0
2012-06-01,29.7,29.7,28.2,29.1,13660,0
2012-06-04,29.1,29.1,27,27.9,12424,0
2012-06-05,27.9,29.1,27.6,28.2,3333,0
2012-06-06,28.095,30.3,27.33,30.3,11687,0
2012-06-07,30,30.603,28.68,29.4,12007,0
2012-06-08,29.1,30.6,28.536,29.103,4752,0
2012-06-11,28.5,29.1,27.606,27.627,8563,0
2012-06-12,27.9,28.776,27.6,27.615,3295,0
2012-06-13,28.2,28.2,25.8,26.7,3788,0
2012-06-14,26.7,27.6,25.8,27.006,5255,0
2012-06-15,26.4,28.5,26.4,27,1954,0
2012-06-18,28.2,29.61,27.303,29.61,4400,0
2012-06-19,30,30.9,27,29.1,23755,0
2012-06-20,30,30,28.806,29.7,2040,0
2012-06-21,30,30.3,28.5,28.8,3351,0
2012-06-22,28.5,29.7,27.6,29.7,8530,0
2012-06-25,29.1,29.397,27.6,28.5,3479,0
2012-06-26,27.9,29.4,27.9,28.461,3499,0
2012-06-27,28.5,30,28.5,29.547,4967,0
2012-06-28,29.1,30,27.9,29.7,8578,0
2012-06-29,30.6,32.7,28.5,31.5,19716,0
2012-07-02,31.5,32.37,30,31.5,21366,0
2012-07-03,31.8,33.297,31.2,32.7,15633,0
2012-07-05,32.7,33.3,31.5,33,19755,0
2012-07-06,31.8,33.06,31.5,32.7,6386,0
2012-07-09,33,38.4,32.1,33,39684,0
2012-07-10,34.5,35.4,31.5,32.7,25210,0
2012-07-11,32.4,34.5,31.5,33.3,13250,0
2012-07-12,34.2,36.3,34.2,36.3,10587,0
2012-07-13,36.6,38.4,35.1,37.8,27119,0
2012-07-16,38.7,39,34.5,35.1,28780,0
2012-07-17,38.4,38.7,33.6,34.2,30121,0
2012-07-18,33.6,34.5,30.6,32.7,31672,0
2012-07-19,33,35.1,33,34.8,18757,0
2012-07-20,34.8,35.1,33.9,34.2,9362,0
2012-07-23,34.2,34.2,31.8,32.4,6684,0
2012-07-24,32.4,32.7,31.5,31.8,5098,0
2012-07-25,32.4,32.997,32.1,32.4,6869,0
2012-07-26,32.7,32.7,30.3,30.3,8381,0
2012-07-27,30.6,32.097,30.3,31.8,10015,0
2012-07-30,31.2,32.4,31.2,31.8,4094,0
2012-07-31,31.8,33,31.8,32.4,10615,0
2012-08-01,32.1,32.7,31.8,32.1,12571,0
2012-08-02,32.1,32.22,30.3,31.2,11694,0
2012-08-03,32.4,32.4,30.3,30.6,8635,0
2012-08-06,30.6,31.5,30.6,31.2,5035,0
2012-08-07,30.9,31.8,30.6,31.2,4287,0
2012-08-08,30.9,31.5,30.6,31.2,5915,0
2012-08-09,30.9,32.7,30.9,32.1,7657,0
2012-08-10,31.5,33,31.5,32.7,5004,0
2012-08-13,32.7,33,31.5,31.5,3222,0
2012-08-14,31.8,32.4,31.5,31.8,8325,0
2012-08-15,31.8,32.4,31.2,32.1,4413,0
2012-08-16,32.1,32.4,31.8,31.8,2610,0
2012-08-17,32.1,32.4,31.8,32.1,5012,0
2012-08-20,32.1,32.4,31.2,32.4,5368,0
2012-08-21,31.8,32.4,31.2,31.2,6649,0
2012-08-22,31.2,32.4,31.2,32.4,3120,0
2012-08-23,32.4,32.4,31.8,32.1,3154,0
2012-08-24,32.1,32.1,31.5,31.5,4990,0
2012-08-27,31.5,31.8,31.2,31.5,4006,0
2012-08-28,32.1,34.8,31.8,34.2,22810,0
2012-08-29,33.9,36,33.6,35.1,24689,0
2012-08-30,35.4,35.4,34.2,34.8,3168,0
2012-08-31,35.7,35.7,34.2,34.5,7204,0
2012-09-04,33.9,34.59,32.4,33.6,4887,0
2012-09-05,33.3,34.497,33,33,3229,0
2012-09-06,33.6,34.2,33.3,33.3,3493,0
2012-09-07,33.6,34.197,33,33.3,6032,0
2012-09-10,33.6,33.9,33.3,33.6,2849,0
2012-09-11,33.3,34.5,33.3,34.2,13689,0
2012-09-12,34.2,37.8,34.2,37.8,41521,0
2012-09-13,37.2,37.8,36.3,37.5,21058,0
2012-09-14,37.5,37.8,36.3,36.9,8129,0
2012-09-17,37.5,37.5,35.1,35.4,7730,0
2012-09-18,36,36.6,34.8,34.8,4363,0
2012-09-19,35.4,35.4,33.6,33.6,14189,0
2012-09-20,33.3,34.5,32.4,33.9,10051,0
2012-09-21,34.2,34.2,33,33.6,8231,0
2012-09-24,33,34.2,33,33.3,19408,0
2012-09-25,33.3,34.494,33,33,13087,0
2012-09-26,33,33,32.1,32.1,11896,0
2012-09-27,32.4,33,32.1,32.1,6281,0
2012-09-28,32.1,33.3,31.8,32.4,4279,0
2012-10-01,32.7,33.3,32.1,32.7,9081,0
2012-10-02,32.7,33,32.1,32.4,6074,0
2012-10-03,32.4,33.3,32.4,33.3,1350,0
2012-10-04,33.3,34.5,32.7,33.6,4773,0
2012-10-05,34.2,34.5,33.6,34.5,4240,0
2012-10-08,35.1,36.9,34.5,35.4,13018,0
2012-10-09,35.7,36,34.5,35.7,6634,0
2012-10-10,36.3,36.6,34.5,34.8,10402,0
2012-10-11,35.4,36,34.8,35.1,6833,0
2012-10-12,34.8,35.697,34.8,35.1,13399,0
2012-10-15,35.1,35.4,34.2,34.8,23563,0
2012-10-16,36,37.5,34.2,34.8,39226,0
2012-10-17,35.1,35.1,32.7,34.5,33503,0
2012-10-18,34.5,34.5,33,33.6,14715,0
2012-10-19,33.6,33.6,31.5,32.1,28067,0
2012-10-22,32.4,32.4,30.6,30.9,19120,0
2012-10-23,30.6,30.9,28.749,28.845,35889,0
2012-10-24,29.7,30.9,29.1,29.4,14408,0
2012-10-25,29.4,31.2,29.4,29.7,8907,0
2012-10-26,30,30.3,28.5,28.8,20128,0
2012-10-31,30.3,30.3,28.5,29.4,5436,0
2012-11-01,28.8,29.988,28.8,29.4,6259,0
2012-11-02,29.7,30,28.8,29.7,5665,0
2012-11-05,29.7,29.7,28.575,28.68,6092,0
2012-11-06,29.1,29.376,28.8,29.094,4211,0
2012-11-07,29.1,29.1,28.5,28.5,6302,0
2012-11-08,29.1,29.1,27.6,27.6,7243,0
2012-11-09,27.63,28.44,27,27,8344,0
2012-11-12,28.2,28.2,26.955,27.6,10887,0
2012-11-13,27.9,28.191,26.7,27.3,4953,0
2012-11-14,27.3,27.3,26.7,26.814,3128,0
2012-11-15,26.7,26.967,25.8,25.977,5978,0
2012-11-16,26.1,26.4,24,26.1,8067,0
2012-11-19,26.4,28.2,26.1,28.02,5313,0
2012-11-20,27.9,29.1,27.6,28.833,5340,0
2012-11-21,28.563,29.4,28.5,29.25,3813,0
2012-11-23,29.4,29.997,28.2,28.2,2156,0
2012-11-26,28.2,28.797,27,27.33,3036,0
2012-11-27,27.6,28.947,27.3,27.6,5473,0
2012-11-28,27,28.494,26.4,27.327,3640,0
2012-11-29,27.9,28.5,27,27.6,7374,0
2012-11-30,27.3,27.3,26.7,26.7,4254,0
2012-12-03,26.7,27.3,26.4,26.4,4836,0
2012-12-04,26.4,27,26.4,26.4,3892,0
2012-12-05,26.4,27,26.4,26.88,2489,0
2012-12-06,26.76,28.5,26.7,28.467,8774,0
2012-12-07,28.2,28.467,27.087,27.6,6419,0
2012-12-10,27.27,28.5,27.27,28.29,3491,0
2012-12-11,27.9,28.5,27.9,28.05,7858,0
2012-12-12,28.2,30.6,27.9,30.3,57575,0
2012-12-13,30.3,31.5,30,30.6,14356,0
2012-12-14,30.6,30.6,28.803,29.994,4129,0
2012-12-17,31.2,31.2,30,30.6,7344,0
2012-12-18,31.2,31.5,30.3,31.5,8452,0
2012-12-19,31.5,31.8,30.6,31.5,9286,0
2012-12-20,31.5,31.5,30.3,31.2,4705,0
2012-12-21,30.9,31.8,30,31.8,7655,0
2012-12-24,30.6,31.5,30.3,30.9,1763,0
2012-12-26,30.3,30.6,30.3,30.3,2796,0
2012-12-27,30.3,30.9,30,30.6,5668,0
2012-12-28,30.3,30.492,30,30,3585,0
2012-12-31,29.4,30,27,30,12890,0
2013-01-02,30.6,30.897,29.4,30.3,8033,0
2013-01-03,30,31.8,29.7,30.9,6494,0
2013-01-04,31.5,32.1,30.3,32.1,10942,0
2013-01-07,32.1,32.1,31.5,32.1,5089,0
2013-01-08,32.1,32.1,31.2,31.2,7469,0
2013-01-09,31.2,32.4,31.104,32.4,7238,0
2013-01-10,32.7,33,32.4,32.7,9345,0
2013-01-11,32.4,34.5,32.4,34.2,17152,0
2013-01-14,34.2,34.5,34.2,34.2,5008,0
2013-01-15,34.8,35.1,32.4,32.7,16044,0
2013-01-16,33,34.5,31.8,34.5,22274,0
2013-01-17,34.5,36,33.9,35.7,17209,0
2013-01-18,36,38.4,34.5,37.2,49803,0
2013-01-22,37.5,38.7,36.6,37.8,50910,0
2013-01-23,38.1,38.7,36,36.3,42967,0
2013-01-24,36.3,36.6,35.4,35.7,18955,0
2013-01-25,35.1,35.7,33.9,34.2,21262,0
2013-01-28,34.2,35.952,34.2,34.5,14318,0
2013-01-29,34.2,35.7,33.9,34.5,8070,0
2013-01-30,34.5,35.1,33.9,34.5,13533,0
2013-01-31,35.7,37.5,34.5,36.6,37327,0
2013-02-01,37.2,37.5,35.1,35.4,24951,0
2013-02-04,36,37.5,35.1,37.2,17026,0
2013-02-05,37.5,38.7,36.6,37.8,19375,0
2013-02-06,37.8,39.3,37.5,38.4,20205,0
2013-02-07,38.7,40.2,36.9,39.9,20811,0
2013-02-08,39.6,41.4,39.3,41.4,25095,0
2013-02-11,41.7,43.5,41.4,43.5,22967,0
2013-02-12,43.5,43.8,41.4,42.6,16528,0
2013-02-13,42.6,43.2,41.55,41.7,13481,0
2013-02-14,41.7,42.6,41.4,41.7,9972,0
2013-02-15,41.7,42,41.4,42,11552,0
2013-02-19,42.3,43.8,41.4,42.6,24812,0
2013-02-20,42.6,43.8,42.3,43.8,19894,0
2013-02-21,43.2,44.4,42,44.1,27823,0
2013-02-22,46.5,49.8,43.8,44.7,101017,0
2013-02-25,45.9,46.5,43.5,43.5,33815,0
2013-02-26,43.8,43.8,39.9,41.1,27863,0
2013-02-27,41.1,42.9,41.1,41.7,25288,0
2013-02-28,42.3,43.104,41.1,41.7,18677,0
2013-03-01,42.3,45.6,42.3,44.4,57040,0
2013-03-04,44.4,44.4,42.6,43.2,14213,0
2013-03-05,44.4,44.4,42.6,42.9,15708,0
2013-03-06,43.5,43.8,41.1,41.7,15056,0
2013-03-07,41.1,42.6,41.1,42.6,8624,0
2013-03-08,42,43.8,42,42.9,11354,0
2013-03-11,43.5,43.8,42.897,43.2,7966,0
2013-03-12,43.2,45.6,43.2,45,25553,0
2013-03-13,45.3,48.6,45,48.3,37553,0
2013-03-14,48.6,53.4,48.3,53.1,66064,0
2013-03-15,54,56.4,52.2,54.3,74147,0
2013-03-18,54,54.3,49.8,51.9,35806,0
2013-03-19,51.9,54,49.8,53.7,45963,0
2013-03-20,54.3,54.6,52.2,53.1,18194,0
2013-03-21,53.7,54,50.7,51.3,15755,0
2013-03-22,51,52.2,49.5,51,21000,0
2013-03-25,51,51.3,49.5,50.1,16687,0
2013-03-26,49.8,52.5,49.8,51.9,24288,0
2013-03-27,51.6,51.6,50.1,50.4,15022,0
2013-03-28,51.6,51.9,50.7,51,18307,0
2013-04-01,51.9,53.4,51.3,52.2,12975,0
2013-04-02,52.5,52.5,51,51.9,15701,0
2013-04-03,51.3,52.8,51,51.3,14520,0
2013-04-04,50.7,51.9,49.5,51.9,14676,0
2013-04-05,51.6,54,51,54,25556,0
2013-04-08,54.3,58.8,54,57,66165,0
2013-04-09,57.3,59.7,57,59.1,38999,0
2013-04-10,60,61.2,59.4,60.15,42526,0
2013-04-11,60,60.9,59.4,60,37174,0
2013-04-12,59.7,59.7,56.7,58.2,41845,0
2013-04-15,59.4,59.4,52.5,55.5,63478,0
2013-04-16,51,53.7,50.1,52.8,73122,0
2013-04-17,52.5,52.5,49.8,50.1,35230,0
2013-04-18,50.7,52.188,45.6,46.8,52230,0
2013-04-19,48,48,46.8,46.8,16177,0
2013-04-22,46.8,48.3,45.9,47.7,16544,0
2013-04-23,48,51,48,50.1,31432,0
2013-04-24,51.6,54.6,49.8,53.1,37877,0
2013-04-25,54,57,53.7,55.2,38125,0
2013-04-26,55.5,56.85,55.5,56.1,15078,0
2013-04-29,55.5,56.1,51,53.7,38526,0
2013-04-30,54.3,54.6,52.5,52.8,20093,0
2013-05-01,52.5,53.1,50.7,51.6,17343,0
2013-05-02,51.6,52.2,50.4,51.9,7228,0
2013-05-03,53.1,54,52.5,53.4,26560,0
2013-05-06,54,54.9,52.5,54,34949,0
2013-05-07,54.6,55.5,54,55.5,19573,0
2013-05-08,55.5,55.8,52.8,53.7,14598,0
2013-05-09,54,54,51.9,52.2,13515,0
2013-05-10,52.5,54.6,51.9,53.1,19166,0
2013-05-13,53.4,54.3,53.1,53.4,8591,0
2013-05-14,53.4,56.7,53.1,56.7,34065,0
2013-05-15,57,58.8,57,58.2,32143,0
2013-05-16,58.5,59.1,54.3,55.2,22341,0
2013-05-17,57.3,57.3,55.5,55.8,12189,0
2013-05-20,53.4,57.3,52.5,56.4,32186,0
2013-05-21,55.2,57,52.5,52.5,25531,0
2013-05-22,52.8,54.9,51.9,52.5,24159,0
2013-05-23,52.2,52.8,50.4,51.3,30768,0
2013-05-24,51.6,52.2,50.7,51.3,11760,0
2013-05-28,51.6,52.5,50.7,50.7,14995,0
2013-05-29,51.6,52.5,50.4,51,30889,0
2013-05-30,51.6,51.9,50.7,51.3,15392,0
2013-05-31,51.6,51.9,50.7,51.3,15750,0
2013-06-03,51.9,51.9,48.3,48.6,46278,0
2013-06-04,49.2,49.5,45.3,47.7,40589,0
2013-06-05,50.1,51.6,48.9,49.5,41106,0
2013-06-06,48.6,49.65,48.3,49.2,12843,0
2013-06-07,50.1,51.003,49.5,50.4,12198,0
2013-06-10,51,51.3,50.4,50.4,9734,0
2013-06-11,50.7,51,50.1,50.1,3996,0
2013-06-12,50.7,50.7,48.3,50.7,11260,0
2013-06-13,50.7,50.7,49.5,49.5,4580,0
2013-06-14,48.9,50.46,48.9,49.2,7052,0
2013-06-17,50.1,50.1,48.6,48.6,12007,0
2013-06-18,48.6,49.2,48,48.9,11109,0
2013-06-19,48.9,48.903,48.3,48.6,5100,0
2013-06-20,48,48.3,46.2,46.8,22709,0
2013-06-21,47.4,49.2,47.1,48.3,11531,0
2013-06-24,47.1,48,46.8,46.8,6152,0
2013-06-25,46.8,48.3,46.8,47.4,2749,0
2013-06-26,47.4,49.8,46.5,46.5,47001,0
2013-06-27,46.5,48,46.2,47.4,12364,0
2013-06-28,47.7,49.2,46.8,49.2,9948,0
2013-07-01,49.2,49.5,47.4,48,14000,0
2013-07-02,47.7,48,46.5,46.5,7979,0
2013-07-03,46.8,47.1,46.23,46.8,4125,0
2013-07-05,46.8,47.7,46.8,47.7,7419,0
2013-07-08,47.7,49.2,47.1,47.55,17373,0
2013-07-09,47.4,48.9,47.4,48,10290,0
2013-07-10,48.3,48.9,47.4,48.9,18835,0
2013-07-11,49.5,52.2,48.9,52.2,37828,0
2013-07-12,52.5,55.2,52.2,55.2,43194,0
2013-07-15,54.9,57,54.9,55.8,76047,0
2013-07-16,45,45.6,40.8,44.1,242017,0
2013-07-17,45,45.3,42,42.3,63914,0
2013-07-18,42.3,42.9,37.8,38.4,156808,0
2013-07-19,39.3,41.1,38.4,39.6,75003,0
2013-07-22,39.9,40.8,39.6,40.8,40885,0
2013-07-23,40.5,40.8,40.2,40.8,18072,0
2013-07-24,40.5,40.5,39,40.2,26358,0
2013-07-25,40.2,40.2,39,40.2,17983,0
2013-07-26,39.9,40.2,39,40.2,34803,0
2013-07-29,39.9,40.2,39.3,39.3,15716,0
2013-07-30,39.6,39.6,38.7,39,22521,0
2013-07-31,39,39.3,38.4,38.7,21395,0
2013-08-01,39,39.9,38.4,39.6,27665,0
2013-08-02,39.3,40.2,39.3,39.6,18298,0
2013-08-05,39.9,40.2,39,39,10947,0
2013-08-06,39.3,39.6,38.4,39,10966,0
2013-08-07,39,39,37.5,38.4,19672,0
2013-08-08,37.8,38.7,37.5,37.5,18950,0
2013-08-09,37.5,38.4,37.5,37.8,10129,0
2013-08-12,37.5,38.4,37.5,37.8,8750,0
2013-08-13,38.1,39.3,37.8,38.7,51402,0
2013-08-14,39.6,41.1,39.3,39.6,41882,0
2013-08-15,39,40.17,38.4,39,19250,0
2013-08-16,38.4,39.57,37.8,37.8,17507,0
2013-08-19,37.8,38.4,36,36,28132,0
2013-08-20,36.3,37.8,36,37.8,21760,0
2013-08-21,37.8,38.1,37.5,38.1,7513,0
2013-08-22,38.1,38.397,36.6,37.8,6475,0
2013-08-23,38.1,38.1,36,36.9,12963,0
2013-08-26,36.6,37.5,36,36,12853,0
2013-08-27,36,36.6,35.4,35.7,9727,0
2013-08-28,35.4,35.7,34.5,34.5,16523,0
2013-08-29,34.5,37.8,34.5,37.8,26309,0
2013-08-30,37.2,37.5,36.6,37.5,5701,0
2013-09-03,37.5,37.8,36.3,37.2,8216,0
2013-09-04,37.2,37.5,36,37.5,15834,0
2013-09-05,37.2,38.1,36.3,37.8,18893,0
2013-09-06,37.8,38.1,36.9,36.9,10805,0
2013-09-09,37.5,37.5,36.03,36.9,14212,0
2013-09-10,37.2,37.2,36.6,36.6,10207,0
2013-09-11,36,36.3,35.697,36,12954,0
2013-09-12,36,36.3,34.2,34.5,25464,0
2013-09-13,34.5,36,33,33.9,32445,0
2013-09-16,33.9,34.8,33.9,34.5,8907,0
2013-09-17,34.8,34.8,33.6,34.5,7292,0
2013-09-18,34.2,34.2,33.6,34.2,10375,0
2013-09-19,34.2,34.23,33.3,33.3,7586,0
2013-09-20,33.3,34.2,33.3,34.2,16460,0
2013-09-23,34.2,34.2,32.7,33,22991,0
2013-09-24,33,33,31.2,32.4,42902,0
2013-09-25,31.5,31.8,30.6,30.9,49080,0
2013-09-26,30.9,31.5,30.9,31.5,25660,0
2013-09-27,31.5,34.5,31.2,33.3,54657,0
2013-09-30,32.7,32.7,31.8,32.1,26053,0
2013-10-01,32.4,33.9,32.4,33.3,17210,0
2013-10-02,33.6,37.2,33.3,34.2,70178,0
2013-10-03,34.5,36.6,33.3,33.6,38491,0
2013-10-04,33.9,35.7,33.3,35.4,25361,0
2013-10-07,34.8,35.4,34.5,34.5,16320,0
2013-10-08,34.8,35.1,34.2,34.2,10490,0
2013-10-09,34.2,34.5,33.6,33.6,12577,0
2013-10-10,34.5,35.4,33.9,34.8,17673,0
2013-10-11,34.8,36,34.8,35.7,23767,0
2013-10-14,36,37.2,35.4,36.6,23500,0
2013-10-15,36.9,37.2,34.8,35.4,27657,0
2013-10-16,33.6,33.6,30.9,32.4,54130,0
2013-10-17,32.4,32.7,30.6,30.9,44437,0
2013-10-18,31.2,31.8,30.9,31.8,35504,0
2013-10-21,31.5,33,31.5,32.7,18537,0
2013-10-22,33,33,32.1,32.4,15869,0
2013-10-23,32.1,33,31.8,32.1,11477,0
2013-10-24,32.4,33,32.1,32.1,11504,0
2013-10-25,32.1,32.7,32.1,32.1,3663,0
2013-10-28,32.4,33,31.5,31.5,9690,0
2013-10-29,31.5,32.4,31.2,32.1,16383,0
2013-10-30,31.8,33.6,31.5,32.7,42533,0
2013-10-31,32.7,34.8,32.7,34.5,22549,0
2013-11-01,34.5,34.8,33,33.6,10510,0
2013-11-04,33.6,33.6,32.7,32.7,9313,0
2013-11-05,32.4,33.6,32.4,32.7,7440,0
2013-11-06,33,33.9,32.4,32.4,11400,0
2013-11-07,32.4,33.3,32.4,32.4,10712,0
2013-11-08,32.7,33,32.4,32.7,9583,0
2013-11-11,31.8,33,31.8,33,11163,0
2013-11-12,32.7,32.7,32.1,32.1,5785,0
2013-11-13,32.1,33,32.1,33,6000,0
2013-11-14,33,33.3,32.4,33.3,12400,0
2013-11-15,33.3,33.3,32.1,32.4,14873,0
2013-11-18,32.7,33,31.8,33,16283,0
2013-11-19,32.7,33,32.1,32.1,5293,0
2013-11-20,32.1,32.7,31.8,31.8,6171,0
2013-11-21,32.1,33,31.8,32.4,8717,0
2013-11-22,32.7,32.7,31.8,31.8,9157,0
2013-11-25,31.8,33.9,31.8,33.6,43013,0
2013-11-26,33.9,36,33.3,35.4,37983,0
2013-11-27,36,36.6,34.8,35.7,22990,0
2013-11-29,36.3,36.3,35.1,36,11838,0
2013-12-02,36,36.3,34.2,35.1,11820,0
2013-12-03,34.8,35.4,33.9,34.5,16250,0
2013-12-04,34.8,35.1,34.2,34.2,8407,0
2013-12-05,34.2,34.8,34.2,34.2,5692,0
2013-12-06,34.8,34.8,33.6,33.9,13120,0
2013-12-09,34.2,34.5,33,33,15240,0
2013-12-10,33.3,33.6,32.1,32.4,16730,0
2013-12-11,32.7,33,32.1,32.1,6043,0
2013-12-12,32.4,32.7,32.1,32.1,7287,0
2013-12-13,32.4,33,32.4,32.4,4507,0
2013-12-16,32.4,32.7,32.1,32.4,14660,0
2013-12-17,32.4,32.7,31.8,32.4,6387,0
2013-12-18,32.1,32.7,31.5,32.7,24858,0
2013-12-19,32.7,33,31.8,32.4,5590,0
2013-12-20,31.8,32.4,31.8,31.8,8513,0
2013-12-23,31.8,32.4,31.8,32.4,9150,0
2013-12-24,32.1,32.4,31.8,32.4,5048,0
2013-12-26,32.1,32.4,31.8,32.4,8657,0
2013-12-27,32.4,32.4,31.8,32.1,10894,0
2013-12-30,32.1,32.7,32.1,32.4,12328,0
2013-12-31,32.1,33,31.5,33,27266,0
2014-01-02,33,33,32.4,32.4,8280,0
2014-01-03,32.7,35.1,32.1,33.6,30673,0
2014-01-06,33.6,34.2,33.3,33.6,14090,0
2014-01-07,33.9,35.1,33.9,34.5,16370,0
2014-01-08,34.8,34.8,34.2,34.2,11687,0
2014-01-09,34.5,34.5,32.7,33,13747,0
2014-01-10,33,35.1,33,34.5,11277,0
2014-01-13,34.2,39,34.2,38.7,136403,0
2014-01-14,39,39.3,36.3,37.5,58893,0
2014-01-15,37.2,37.5,35.1,36.6,26066,0
2014-01-16,36.3,37.2,36,36,7090,0
2014-01-17,36.6,37.5,35.1,35.1,15237,0
2014-01-21,35.1,36.6,35.1,35.4,12857,0
2014-01-22,35.4,36,35.1,35.1,14980,0
2014-01-23,34.8,35.4,34.8,35.1,6178,0
2014-01-24,35.1,35.1,34.5,34.5,11750,0
2014-01-27,34.8,34.8,33.6,33.6,11571,0
2014-01-28,33.6,34.5,33.6,33.9,10510,0
2014-01-29,33.6,34.5,33.6,33.6,4577,0
2014-01-30,33.6,34.5,33.6,34.5,4128,0
2014-01-31,33.9,34.5,33.6,34.2,9340,0
2014-02-03,34.5,35.4,33.915,34.5,8919,0
2014-02-04,34.5,34.5,33.9,34.2,5552,0
2014-02-05,33.9,34.8,33.6,34.8,9350,0
2014-02-06,34.5,36.9,34.5,36.3,17663,0
2014-02-07,36,38.4,36,36.9,18197,0
2014-02-10,37.5,38.1,36.6,37.5,19644,0
2014-02-11,38.7,41.1,38.1,39.6,50697,0
2014-02-12,39.3,40.5,37.5,37.8,25536,0
2014-02-13,38.1,40.2,37.8,38.4,36833,0
2014-02-14,40.497,40.497,37.5,37.8,51346,0
2014-02-18,37.8,39.9,36.9,39,31308,0
2014-02-19,39.3,40.2,38.4,39.3,15080,0
2014-02-20,39.6,39.9,37.5,37.8,20610,0
2014-02-21,38.4,39.9,38.4,39.3,22050,0
2014-02-24,39.6,42.9,39.3,42,51011,0
2014-02-25,41.7,44.7,41.4,43.8,46070,0
2014-02-26,44.7,45.9,43.8,45,38490,0
2014-02-27,45.6,46.5,42.6,44.7,29869,0
2014-02-28,44.7,45,42,42.3,24281,0
2014-03-03,42.3,42.9,40.35,41.1,19359,0
2014-03-04,41.4,42,41.1,41.1,20438,0
2014-03-05,41.4,42.9,41.4,42.3,18498,0
2014-03-06,42,42.597,41.4,41.4,11316,0
2014-03-07,41.4,42,40.5,41.7,15062,0
2014-03-10,42,42.3,40.8,41.7,14296,0
2014-03-11,42,42.6,40.8,41.7,19562,0
2014-03-12,41.4,41.403,39.003,41.1,22769,0
2014-03-13,40.8,41.4,39.6,40.2,9863,0
2014-03-14,40.2,40.5,39.6,39.9,8394,0
2014-03-17,39.9,39.9,37.5,38.4,26978,0
2014-03-18,38.1,39,37.5,39,8986,0
2014-03-19,39,39,37.8,38.4,6473,0
2014-03-20,38.7,38.7,37.2,37.5,6173,0
2014-03-21,37.8,38.4,37.5,37.5,5505,0
2014-03-24,37.2,37.5,34.5,35.4,33332,0
2014-03-25,35.1,37.2,34.8,35.7,19194,0
2014-03-26,36.3,36.6,33.6,34.8,19260,0
2014-03-27,34.5,35.1,34.2,34.5,6326,0
2014-03-28,34.5,35.4,34.5,35.1,11571,0
2014-03-31,35.4,37.2,34.5,36,12532,0
2014-04-01,36.3,38.1,36.3,37.2,15064,0
2014-04-02,37.5,38.13,36.6,36.6,12381,0
2014-04-03,36.9,37.5,36,36,7640,0
2014-04-04,36,36.3,35.7,36,10208,0
2014-04-07,35.7,36.3,34.5,34.5,15743,0
2014-04-08,34.8,37.8,34.8,36.6,12806,0
2014-04-09,36.9,37.5,35.1,37.2,21638,0
2014-04-10,37.5,38.1,34.5,34.8,26012,0
2014-04-11,34.8,35.394,32.7,33,30715,0
2014-04-14,33,33.9,32.4,32.4,18126,0
2014-04-15,32.7,33,30.6,30.6,29889,0
2014-04-16,31.2,33.3,30.9,32.7,11441,0
2014-04-17,32.7,33,31.5,32.4,10380,0
2014-04-21,32.4,32.4,31.2,32.1,13392,0
2014-04-22,31.8,32.1,31.5,32.1,6064,0
2014-04-23,32.4,32.7,31.5,31.5,7829,0
2014-04-24,31.8,33.3,31.5,32.1,20049,0
2014-04-25,32.4,32.67,30.9,31.5,17990,0
2014-04-28,32.7,33,30.9,31.8,13022,0
2014-04-29,31.8,32.22,31.2,31.2,6095,0
2014-04-30,31.8,33,31.197,31.5,4113,0
2014-05-01,31.8,31.8,31.2,31.8,3540,0
2014-05-02,31.5,31.8,30.3,30.9,23464,0
2014-05-05,31.2,31.65,30.6,31.5,9697,0
2014-05-06,31.5,31.5,29.43,30.3,21452,0
2014-05-07,30.6,30.6,28.5,29.154,22255,0
2014-05-08,28.5,28.551,27.3,28.2,21089,0
2014-05-09,27.6,28.41,25.602,27.852,23977,0
2014-05-12,27,27.6,26.55,27.3,15306,0
2014-05-13,27.6,29.1,27.009,28.251,11246,0
2014-05-14,28.2,29.979,28.023,29.595,12062,0
2014-05-15,29.7,30,28.8,29.148,5202,0
2014-05-16,29.4,29.4,28.5,28.947,2333,0
2014-05-19,29.1,29.88,28.23,29.583,4284,0
2014-05-20,30,30,28.8,29.4,3516,0
2014-05-21,30,31.5,30,30.9,9990,0
2014-05-22,31.5,31.5,30,30.9,7461,0
2014-05-23,30.9,31.17,30,30,5688,0
2014-05-27,30.9,30.9,30.3,30.6,4407,0
2014-05-28,30.3,30.9,29.4,29.982,5976,0
2014-05-29,29.997,30.6,29.415,30,8968,0
2014-05-30,30,30.303,29.4,30,4058,0
2014-06-02,29.7,29.934,28.65,29.7,4579,0
2014-06-03,29.7,30,28.86,29.241,4523,0
2014-06-04,28.8,29.4,28.8,28.902,3898,0
2014-06-05,28.8,29.97,28.5,29.151,6568,0
2014-06-06,29.1,29.4,28.8,29.247,3583,0
2014-06-09,28.803,29.868,28.803,29.4,2265,0
2014-06-10,29.7,30,28.8,30,1297,0
2014-06-11,30,30.3,29.115,29.349,2769,0
2014-06-12,29.4,31.2,29.4,30.6,24337,0
2014-06-13,30.6,31.5,30.3,30.6,10322,0
2014-06-16,30.3,31.2,30.15,30.9,3303,0
2014-06-17,30.3,31.5,30.3,31.5,4600,0
2014-06-18,31.5,33.3,30.9,33.3,14980,0
2014-06-19,33.6,33.6,32.4,33,15795,0
2014-06-20,33,33.6,33,33,8226,0
2014-06-23,32.4,32.7,32.1,32.7,3279,0
2014-06-24,32.4,32.4,32.1,32.1,4454,0
2014-06-25,32.1,32.4,31.8,31.8,3420,0
2014-06-26,31.8,31.8,31.2,31.2,2940,0
2014-06-27,31.5,32.1,30.3,31.2,6256,0
2014-06-30,30.6,33,30.303,31.8,4816,0
2014-07-01,32.4,32.4,31.5,32.1,4277,0
2014-07-02,31.5,32.4,31.5,31.5,2790,0
2014-07-03,32.1,32.7,32.1,32.7,1767,0
2014-07-07,31.8,32.4,31.5,32.1,4836,0
2014-07-08,31.5,32.7,31.2,31.8,6660,0
2014-07-09,31.5,31.5,30.897,30.9,2602,0
2014-07-10,31.5,31.8,30.6,30.9,13536,0
2014-07-11,37.2,38.4,34.8,37.2,142716,0
2014-07-14,37.2,37.2,35.1,35.4,48448,0
2014-07-15,35.7,36,33.3,34.5,32531,0
2014-07-16,34.5,34.8,33,34.2,13243,0
2014-07-17,33.3,34.2,33,33.3,15919,0
2014-07-18,33,33.9,33,33.9,15756,0
2014-07-21,33.6,34.8,33,33.9,28288,0
2014-07-22,33.648,34.5,33.597,34.2,15333,0
2014-07-23,33.9,34.5,33.9,34.2,14377,0
2014-07-24,34.2,35.1,33.9,33.9,27589,0
2014-07-25,34.2,36,34.2,34.8,18302,0
2014-07-28,34.8,36,34.5,35.1,13547,0
2014-07-29,34.8,35.4,33.45,34.5,15580,0
2014-07-30,34.5,34.5,33.3,33.3,5676,0
2014-07-31,33.6,33.9,33,33.3,11404,0
2014-08-01,33.3,33.9,32.1,32.4,16255,0
2014-08-04,32.4,33,32.1,32.7,5189,0
2014-08-05,32.4,32.7,31.8,32.1,8200,0
2014-08-06,32.1,32.1,31.2,31.8,5084,0
2014-08-07,31.5,31.8,30.9,30.9,6618,0
2014-08-08,30.9,32.1,30.9,32.1,5802,0
2014-08-11,31.8,33,31.5,31.8,8333,0
2014-08-12,31.8,32.55,31.2,31.2,5318,0
2014-08-13,31.2,32.1,31.2,31.2,4799,0
2014-08-14,31.5,32.7,31.5,31.8,4005,0
2014-08-15,31.8,32.7,31.8,31.8,3601,0
2014-08-18,31.5,31.8,30.6,31.2,14148,0
2014-08-19,31.8,32.7,31.8,31.8,5331,0
2014-08-20,31.5,32.4,31.5,31.5,1989,0
2014-08-21,31.8,32.4,31.5,32.1,4923,0
2014-08-22,32.1,32.7,31.5,32.4,10371,0
2014-08-25,32.4,32.7,31.5,31.8,8132,0
2014-08-26,31.5,32.103,31.5,31.5,3701,0
2014-08-27,31.8,32.4,31.5,31.5,2272,0
2014-08-28,31.5,32.1,31.2,31.2,5862,0
2014-08-29,31.5,32.1,31.47,31.5,4246,0
2014-09-02,31.8,32.1,31.5,31.5,4568,0
2014-09-03,31.5,32.1,31.5,31.5,4217,0
2014-09-04,31.8,32.1,30.3,30.9,13689,0
2014-09-05,30.9,31.5,30.3,31.2,8790,0
2014-09-08,31.2,31.5,30.9,31.5,2009,0
2014-09-09,31.5,31.5,30.6,31.2,5401,0
2014-09-10,30.9,31.5,30.6,31.5,3708,0
2014-09-11,31.2,31.5,30.6,30.6,2197,0
2014-09-12,30.9,30.9,30.3,30.6,6995,0
2014-09-15,30.3,31.2,30.3,30.9,4535,0
2014-09-16,30.6,30.9,30.6,30.9,2790,0
2014-09-17,30.6,30.9,30.3,30.6,6509,0
2014-09-18,30.9,30.9,30.6,30.6,2037,0
2014-09-19,30.6,31.2,29.43,30.3,14966,0
2014-09-22,29.7,30.6,29.55,29.55,2945,0
2014-09-23,29.55,30.6,29.55,29.55,2758,0
2014-09-24,29.55,30.6,29.55,30,2868,0
2014-09-25,30.3,30.6,29.7,30.3,8242,0
2014-09-26,30,30.9,29.7,29.7,9724,0
2014-09-29,30,30.3,29.43,29.43,1764,0
2014-09-30,29.7,30,28.95,29.1,11275,0
2014-10-01,29.7,29.7,28.8,29.4,5154,0
2014-10-02,29.1,29.67,28.53,28.8,8223,0
2014-10-03,29.4,30,27.9,28.5,10928,0
2014-10-06,28.8,30.9,28.5,30,20156,0
2014-10-07,28.5,30.3,28.5,30,16962,0
2014-10-08,30.3,30.9,29.46,30.9,11921,0
2014-10-09,31.2,32.4,30.3,30.3,36026,0
2014-10-10,30,30,25.5,29.1,39676,0
2014-10-13,28.2,28.8,27,27.915,11614,0
2014-10-14,27.9,27.999,26.4,27,14543,0
2014-10-15,27,27.3,26.4,27,9287,0
2014-10-16,26.4,27.75,26.4,27.6,5963,0
2014-10-17,28.2,28.5,27.114,28.032,4950,0
2014-10-20,28.47,29.4,28.35,28.77,4979,0
2014-10-21,29.4,29.997,29.1,29.775,3858,0
2014-10-22,29.85,29.85,28.533,28.992,1444,0
2014-10-23,29.4,29.7,27.483,28.2,7551,0
2014-10-24,28.5,29.097,27.6,28.425,3491,0
2014-10-27,27.69,28.65,27.63,28.401,3160,0
2014-10-28,28.8,28.8,28.2,28.503,4339,0
2014-10-29,28.5,28.797,27.9,28.5,3294,0
2014-10-30,28.287,28.503,28.203,28.26,880,0
2014-10-31,28.5,29.397,27.9,29.1,5076,0
2014-11-03,29.4,29.4,28.2,28.5,1537,0
2014-11-04,28.5,29.1,27.63,28.806,4151,0
2014-11-05,28.2,29.07,27.714,28.95,4493,0
2014-11-06,28.5,29.4,28.2,28.5,1167,0
2014-11-07,28.2,28.8,28.2,28.8,1374,0
2014-11-10,28.5,28.533,27.6,28.2,7550,0
2014-11-11,28.2,28.8,27.246,28.5,9484,0
2014-11-12,28.2,28.5,27.603,28.5,2421,0
2014-11-13,28.5,28.65,27.9,28.647,2851,0
2014-11-14,25.5,25.8,17.187,22.581,120872,0
2014-11-17,21.9,22.5,18.9,20.1,25037,0
2014-11-18,20.1,20.7,19.275,20.7,13960,0
2014-11-19,21,21.3,19.5,21,14273,0
2014-11-20,20.4,20.7,19.8,20.4,4417,0
2014-11-21,20.1,20.7,19.818,20.1,5523,0
2014-11-24,19.842,20.4,19.836,20.1,6467,0
2014-11-25,20.1,20.4,18.9,19.5,12519,0
2014-11-26,19.35,19.65,18.9,19.2,6543,0
2014-11-28,18.9,19.197,16.8,18,14063,0
2014-12-01,18,18,15.6,15.9,17535,0
2014-12-02,15,15.6,9.423,10.65,106461,0
2014-12-03,9.6,11.7,9,10.8,34767,0
2014-12-04,10.92,13.164,10.92,13.032,34324,0
2014-12-05,12.87,12.87,12,12.786,18719,0
2014-12-08,12,12.9,11.514,12.6,17014,0
2014-12-09,12,12.9,11.583,12.9,7664,0
2014-12-10,12.033,12.57,11.4,11.4,7322,0
2014-12-11,11.7,12.3,11.7,11.922,9383,0
2014-12-12,11.7,12.3,11.7,12.006,3325,0
2014-12-15,11.7,12,11.7,11.7,3871,0
2014-12-16,11.703,12.9,11.7,12.867,13932,0
2014-12-17,12,12.561,12,12.36,6422,0
2014-12-18,12,12.87,12,12.855,7392,0
2014-12-19,12.6,12.6,12.21,12.219,2766,0
2014-12-22,12,12.3,11.4,11.67,15175,0
2014-12-23,12,12.27,11.1,11.997,11018,0
2014-12-24,11.7,12.27,11.7,12,4752,0
2014-12-26,11.7,12,10.503,11.526,12382,0
2014-12-29,10.8,11.997,10.8,11.22,7071,0
2014-12-30,11.091,11.52,10.8,11.193,16108,0
2014-12-31,10.65,11.4,9.3,9.936,30859,0
2015-01-02,9.936,10.56,9.9,10.113,5175,0
2015-01-05,10.56,11.1,10.5,10.812,4848,0
2015-01-06,11.4,11.4,10.356,10.356,3583,0
2015-01-07,11.31,11.4,10.5,10.701,7299,0
2015-01-08,11.25,11.31,10.5,10.5,11278,0
2015-01-09,11.1,11.31,10.533,11.31,5016,0
2015-01-12,11.31,11.31,10.5,10.74,7655,0
2015-01-13,10.803,11.25,10.8,11.1,2636,0
2015-01-14,10.92,11.205,10.644,10.95,8470,0
2015-01-15,10.8,11.244,10.8,11.1,3451,0
2015-01-16,10.803,11.1,10.803,11.088,1674,0
2015-01-20,10.953,11.097,10.803,11.049,993,0
2015-01-21,10.95,11.25,10.95,11.016,4175,0
2015-01-22,11.1,11.25,10.803,11.1,4183,0
2015-01-23,11.1,11.1,10.8,10.866,3848,0
2015-01-26,10.8,11.094,10.8,10.806,2189,0
2015-01-27,11.4,11.4,10.8,10.803,3749,0
2015-01-28,11.31,11.31,10.5,10.5,2432,0
2015-01-29,11.04,11.1,10.542,10.8,2287,0
2015-01-30,10.95,11.391,10.8,11.22,8578,0
2015-02-02,11.22,11.64,11.1,11.1,17869,0
2015-02-03,11.1,11.7,10.8,10.8,5006,0
2015-02-04,10.8,11.4,10.8,10.8,3924,0
2015-02-05,11.4,11.4,11.1,11.1,2682,0
2015-02-06,11.4,12.597,11.1,12.291,13085,0
2015-02-09,12.3,13.47,12.3,13.095,8389,0
2015-02-10,13.2,14.7,12.903,14.694,18324,0
2015-02-11,15,17.1,14.4,16.5,37577,0
2015-02-12,15.9,15.9,9.9,9.9,66597,0
2015-02-13,10.2,11.4,10.2,11.4,20365,0
2015-02-17,9,9,4.503,6.27,116130,0
2015-02-18,6.45,6.45,5.4,5.7,35861,0
2015-02-19,5.7,6.255,5.7,5.991,19703,0
2015-02-20,6,6.6,5.991,6.3,19266,0
2015-02-23,6.9,7.8,6.3,6.9,62744,0
2015-02-24,8.1,8.1,6.633,6.9,20728,0
2015-02-25,7.197,7.434,6.15,7.05,22062,0
2015-02-26,6.069,6.6,6,6.225,15170,0
2015-02-27,6.087,6.591,5.1,5.1,31736,0
2015-03-02,5.4,6,5.4,5.4,11960,0
2015-03-03,6,6,5.4,5.4,6520,0
2015-03-04,5.4,6,4.8,5.1,14073,0
2015-03-05,5.7,5.7,4.8,4.8,13910,0
2015-03-06,5.1,5.7,4.5,5.1,16413,0
2015-03-09,5.4,5.4,4.5,4.8,17397,0
2015-03-10,4.8,5.1,4.2,4.2,19530,0
2015-03-11,4.5,4.8,4.5,4.5,13407,0
2015-03-12,4.8,4.8,4.2,4.2,12363,0
2015-03-13,4.5,4.8,4.2,4.5,7763,0
2015-03-16,4.8,4.8,3.9,4.2,15943,0
2015-03-17,4.2,4.2,3.3,3.6,22600,0
2015-03-18,3.6,3.6,2.4,3,62140,0
2015-03-19,3.6,3.6,2.4,3,26717,0
2015-03-20,3.3,3.9,3,3.3,40180,0
2015-03-23,3.9,4.8,3,4.2,62660,0
2015-03-24,4.2,8.7,4.2,6.6,350790,0
2015-03-25,7.5,9,6.9,7.2,221940,0
2015-03-26,7.8,7.8,5.7,6,68953,0
2015-03-27,6.3,6.6,5.7,6.6,32140,0
2015-03-30,6.9,6.9,6,6.3,15330,0
2015-03-31,6.75,6.75,6.3,6.399,13930,0
2015-04-01,6.3,6.6,5.7,6,20960,0
2015-04-02,6,6.3,4.5,6,31657,0
2015-04-06,6,6,4.8,6,22383,0
2015-04-07,6.15,6.3,5.7,5.997,7891,0
2015-04-08,5.7,6,5.4,6,8160,0
2015-04-09,6.06,6.06,5.415,5.58,14483,0
2015-04-10,5.4,6,5.1,6,11897,0
2015-04-13,5.7,6,5.7,6,9170,0
2015-04-14,5.4,6,5.4,5.7,5450,0
2015-04-15,5.7,5.7,5.4,5.667,8352,0
2015-04-16,6,6,5.43,5.43,7263,0
2015-04-17,5.4,5.7,5.1,5.1,5180,0
2015-04-20,5.7,5.7,5.145,5.25,4997,0
2015-04-21,5.4,5.676,5.13,5.514,3719,0
2015-04-22,5.52,5.52,5.166,5.4,6044,0
2015-04-23,5.4,5.4,5.1,5.1,6077,0
2015-04-24,5.4,5.4,5.136,5.181,5707,0
2015-04-27,5.4,5.4,5.1,5.1,11053,0
2015-04-28,5.397,5.517,5.13,5.178,5633,0
2015-04-29,5.1,5.4,5.1,5.4,3840,0
2015-04-30,5.7,5.7,5.1,5.1,7160,0
2015-05-01,5.1,5.4,5.1,5.4,3130,0
2015-05-04,5.4,5.4,5.1,5.1,3573,0
2015-05-05,5.1,5.4,5.1,5.1,2520,0
2015-05-06,5.25,5.4,5.1,5.13,1601,0
2015-05-07,5.397,5.397,4.8,5.1,6552,0
2015-05-08,5.1,5.1,4.8,4.8,5197,0
2015-05-11,4.5,4.8,4.5,4.8,4650,0
2015-05-12,4.5,4.8,4.5,4.788,4724,0
2015-05-13,4.5,4.8,4.5,4.5,5420,0
2015-05-14,4.8,5.4,4.5,4.5,4717,0
2015-05-15,4.8,5.091,3.303,3.303,9190,0
2015-05-18,4.35,4.797,4.092,4.38,6924,0
2015-05-19,4.209,4.377,3.603,4.11,5555,0
2015-05-20,3.9,4.2,3.9,4.2,5027,0
2015-05-21,4.2,4.5,3.9,3.9,7220,0
2015-05-22,3.9,4.5,3.9,3.9,4480,0
2015-05-26,4.05,4.2,3.795,3.99,4229,0
2015-05-27,3.9,4.5,3.9,4.2,7517,0
2015-05-28,4.2,4.344,4.05,4.095,2801,0
2015-05-29,4.2,4.5,3.9,4.5,4897,0
2015-06-01,3.915,4.8,3.9,4.35,7127,0
2015-06-02,4.2,4.491,3.87,4.485,4878,0
2015-06-03,4.5,4.5,3.9,4.5,6217,0
2015-06-04,4.5,4.5,3.9,4.5,6853,0
2015-06-05,4.5,4.5,3.9,4.5,2427,0
2015-06-08,4.5,4.5,4.2,4.2,2717,0
2015-06-09,4.2,4.5,4.2,4.5,8572,0
2015-06-10,4.5,4.8,4.227,4.734,5175,0
2015-06-11,4.74,4.74,4.65,4.65,1468,0
2015-06-12,4.5,4.8,4.2,4.5,3630,0
2015-06-15,4.2,4.8,4.2,4.8,2123,0
2015-06-16,4.8,5.1,4.8,4.8,5593,0
2015-06-17,4.8,7.5,4.8,6.9,171227,0
2015-06-18,7.5,7.5,5.4,6,43260,0
2015-06-19,6,6.9,6,6,22993,0
2015-06-22,6,6.6,5.1,6,15077,0
2015-06-23,5.931,6.444,5.184,5.712,22854,0
2015-06-24,5.7,6,5.7,5.7,12190,0
2015-06-25,8.1,8.7,6.6,7.5,180623,0
2015-06-26,7.8,7.8,5.7,5.7,73557,0
2015-06-29,5.7,6,5.4,5.7,29117,0
2015-06-30,5.85,6,5.55,5.7,13846,0
2015-07-01,5.7,6.9,5.7,6.3,22610,0
2015-07-02,6.3,6.9,6.3,6.3,5393,0
2015-07-06,6.6,6.9,6,6.6,7087,0
2015-07-07,6,6.3,5.7,6.3,9580,0
2015-07-08,6,6.9,6,6,5823,0
2015-07-09,5.7,6.6,5.4,6,7413,0
2015-07-10,6,6.6,6,6.3,4420,0
2015-07-13,6,6.6,5.4,6.3,7913,0
2015-07-14,6.6,6.6,6,6.3,5253,0
2015-07-15,6.3,6.6,6,6.3,4814,0
2015-07-16,6,6.3,6,6.3,5153,0
2015-07-17,6,6.6,6,6.3,6567,0
2015-07-20,6.3,6.3,5.4,5.4,11297,0
2015-07-21,5.1,5.7,5.1,5.4,5450,0
2015-07-22,5.4,5.7,5.4,5.7,1647,0
2015-07-23,5.7,5.7,5.4,5.7,1000,0
2015-07-24,5.7,5.7,5.4,5.7,2630,0
2015-07-27,5.7,5.7,5.1,5.1,3433,0
2015-07-28,5.1,5.7,5.1,5.4,3390,0
2015-07-29,5.1,5.4,5.1,5.1,4110,0
2015-07-30,5.1,5.7,5.1,5.1,4600,0
2015-07-31,5.7,5.7,5.1,5.4,2383,0
2015-08-03,6,6.6,5.61,6.6,15309,0
2015-08-04,6.3,6.6,5.7,6,16257,0
2015-08-05,6,6.3,5.7,6,6417,0
2015-08-06,6.03,6.249,5.7,5.82,3998,0
2015-08-07,5.7,5.7,5.1,5.4,13700,0
2015-08-10,5.4,5.7,5.1,5.1,6497,0
2015-08-11,5.28,5.4,5.1,5.13,3139,0
2015-08-12,5.1,5.4,5.1,5.1,9723,0
2015-08-13,5.4,5.4,5.1,5.4,4803,0
2015-08-14,5.4,6.3,5.4,5.7,7203,0
2015-08-17,5.7,6,5.4,5.7,4883,0
2015-08-18,6,6,5.4,5.7,5620,0
2015-08-19,5.7,5.7,5.4,5.7,3800,0
2015-08-20,6,6,5.4,5.4,7837,0
2015-08-21,5.7,5.7,5.1,5.1,4123,0
2015-08-24,5.175,5.244,4.8,5.244,10894,0
2015-08-25,4.8,5.7,4.8,5.7,8927,0
2015-08-26,5.4,5.4,4.8,5.4,10537,0
2015-08-27,4.8,5.4,4.8,5.1,3637,0
2015-08-28,5.1,5.4,5.1,5.1,3937,0
2015-08-31,5.1,5.1,4.8,4.8,4237,0
2015-09-01,5.1,5.1,4.8,5.1,753,0
2015-09-02,5.1,5.7,4.8,5.1,7283,0
2015-09-03,5.4,5.7,4.5,5.1,8787,0
2015-09-04,5.1,5.4,4.8,5.1,6460,0
2015-09-08,5.1,5.7,4.5,5.1,15467,0
2015-09-09,5.4,6,5.1,5.4,35230,0
2015-09-10,5.4,6.537,5.37,6,24739,0
2015-09-11,6,6.3,5.7,6.3,12303,0
2015-09-14,6,6,5.7,6,4000,0
2015-09-15,6,6.6,6,6.3,14976,0
2015-09-16,6.3,8.1,6.3,7.8,64947,0
2015-09-17,8.58,8.58,7.05,7.05,33435,0
2015-09-18,7.2,7.8,6.6,7.5,12077,0
2015-09-21,7.5,7.5,6.9,7.5,14323,0
2015-09-22,7.5,8.4,6.9,7.8,27540,0
2015-09-23,7.53,8.1,7.35,7.95,7819,0
2015-09-24,8.1,8.925,7.809,8.439,38521,0
2015-09-25,8.7,9,8.4,8.4,9317,0
2015-09-28,8.4,8.997,8.4,8.55,16086,0
2015-09-29,8.4,9,8.4,8.7,5570,0
2015-09-30,8.7,11.1,8.4,10.8,62450,0
2015-10-01,10.2,11.1,10.2,11.1,17977,0
2015-10-02,11.1,11.1,9,9.9,19637,0
2015-10-05,9.99,11.7,9.9,10.23,20605,0
2015-10-06,10.8,11.4,10.2,10.8,11287,0
2015-10-07,11.1,11.1,10.2,10.5,5487,0
2015-10-08,10.5,10.5,9.3,10.2,10247,0
2015-10-09,10.2,10.2,9,9.6,4430,0
2015-10-12,9.6,9.6,8.43,8.727,7774,0
2015-10-13,8.4,9.6,8.1,9,14973,0
2015-10-14,9,9.3,9,9,5193,0
2015-10-15,9,9.6,9,9,5230,0
2015-10-16,9,9.6,9,9.6,14440,0
2015-10-19,9.6,9.9,9,9,3861,0
2015-10-20,9,9.3,8.7,8.7,5060,0
2015-10-21,9,9.3,8.4,9,4250,0
2015-10-22,9,9.6,9,9,6680,0
2015-10-23,9,9.3,9,9,5390,0
2015-10-26,9.3,9.3,9,9,3183,0
2015-10-27,9.3,9.3,9,9,2893,0
2015-10-28,9.3,9.3,8.4,8.7,9463,0
2015-10-29,8.7,9.3,8.7,9,14980,0
2015-10-30,8.7,9.3,8.7,9.3,12800,0
2015-11-02,9.45,9.9,9,9.45,9144,0
2015-11-03,9.3,9.9,8.7,9,7567,0
2015-11-04,9.12,9.54,9,9.3,2770,0
2015-11-05,9,9.3,9,9,3513,0
2015-11-06,9,9.3,9,9,2893,0
2015-11-09,9,9.51,8.7,8.961,7756,0
2015-11-10,9,9,7.2,7.2,9757,0
2015-11-11,6.9,7.5,5.7,6,7797,0
2015-11-12,5.4,7.2,5.4,6.9,19537,0
2015-11-13,6.9,7.2,6.6,6.9,1943,0
2015-11-16,6.9,7.2,6,6.3,4587,0
2015-11-17,6,6.6,6,6.6,7187,0
2015-11-18,6.6,6.9,6,6,6117,0
2015-11-19,6,6.6,5.7,6.6,4433,0
2015-11-20,5.7,6.6,5.7,6.3,5587,0
2015-11-23,5.7,6.3,5.7,6,4313,0
2015-11-24,6.3,6.3,6,6.3,2290,0
2015-11-25,6,6.3,6,6,2223,0
2015-11-27,6,6.3,6,6.3,40,0
2015-11-30,6.3,6.9,6,6,8843,0
2015-12-01,6.15,6.747,6.15,6.3,1385,0
2015-12-02,6.18,6.411,5.406,6.132,6068,0
2015-12-03,6.12,6.12,6,6.027,1454,0
2015-12-04,6,6,6,6,1243,0
2015-12-07,6,6,6,6,7683,0
2015-12-08,6,6.081,6,6,5157,0
2015-12-09,6,6.3,6,6,2000,0
2015-12-10,6,6.3,6,6,1817,0
2015-12-11,6,6,6,6,1000,0
2015-12-14,6,6,5.4,5.436,2090,0
2015-12-15,5.4,5.7,5.4,5.4,3527,0
2015-12-16,5.7,5.7,5.1,5.1,2537,0
2015-12-17,5.1,5.7,4.8,5.1,3723,0
2015-12-18,4.8,5.1,4.5,4.8,5230,0
2015-12-21,4.5,4.8,3.9,3.9,4423,0
2015-12-22,3.624,5.4,3.624,4.8,6652,0
2015-12-23,5.1,5.4,4.5,4.8,4130,0
2015-12-24,4.8,4.95,4.8,4.8,1665,0
2015-12-28,4.8,5.25,4.5,5.1,5036,0
2015-12-29,4.74,4.959,4.5,4.5,9517,0
2015-12-30,4.5,5.613,4.35,5.55,25227,0
2015-12-31,5.145,5.616,4.8,4.944,8754,0
2016-01-04,5.07,5.247,4.92,5.1,6573,0
2016-01-05,5.151,5.355,4.8,5.1,1884,0
2016-01-06,5.1,5.223,5.1,5.1,21925,0
2016-01-07,5.1,5.193,5.1,5.1,3274,0
2016-01-08,5.1,6.06,5.1,5.1,14164,0
2016-01-11,5.19,5.397,5.1,5.397,369,0
2016-01-12,5.4,5.4,5.1,5.271,3533,0
2016-01-13,5.4,5.4,5.1,5.349,2145,0
2016-01-14,5.37,5.4,5.1,5.349,4398,0
2016-01-15,5.4,5.4,5.1,5.175,2857,0
2016-01-19,4.8,5.4,4.8,5.4,4067,0
2016-01-20,5.37,5.373,5.1,5.175,1111,0
2016-01-21,5.16,6.15,5.16,6.093,6622,0
2016-01-22,6.12,6.45,5.403,6.36,8668,0
2016-01-25,6.06,6.567,5.43,5.547,525,0
2016-01-26,5.7,6.3,5.406,6.282,1754,0
2016-01-27,6.06,6.3,5.58,6.15,927,0
2016-01-28,6.297,6.297,5.7,5.703,1300,0
2016-01-29,7.5,8,6.3,8,4100,0
2016-02-01,5.5,6.9,5.25,6.74,9603,0
2016-02-02,6.7,6.96,5.9899,6.57,8273,0
2016-02-03,6.4,6.95,6.4,6.95,7259,0
2016-02-04,6.9,6.9,6.06,6.06,3729,0
2016-02-05,5.38,5.95,5.35,5.9017,2165,0
2016-02-08,5.85,5.85,5.08,5.22,1136,0
2016-02-09,4.95,5.98,4.95,5.9499,5656,0
2016-02-10,5.95,5.95,5.23,5.23,256,0
2016-02-11,5,5,4.89,5,254,0
2016-02-12,5,5.4599,5,5.19,1935,0
2016-02-16,4.7228,4.8,4.7228,4.8,1529,0
2016-02-17,4.8,5,4.8,4.8492,8032,0
2016-02-18,4.6416,4.83,4.5,4.7899,2400,0
2016-02-19,4.5,4.8399,4.5,4.5,6452,0
2016-02-22,4.51,4.75,4.5,4.68,3600,0
2016-02-23,4.8,4.8,4.79,4.79,1558,0
2016-02-24,4.7,4.7199,4.2001,4.45,26047,0
2016-02-25,4.5298,4.5298,4.5,4.5,279,0
2016-02-26,4.6107,4.6107,4.5233,4.56,1032,0
2016-02-29,4.5,4.71,4.2,4.5,3486,0
2016-03-01,4.56,4.56,4.1,4.1501,8332,0
2016-03-02,4.48,5.21,4.1,5.09,34243,0
2016-03-03,4.82,4.9,4.6,4.82,6256,0
2016-03-04,4.5001,4.75,4.5,4.7166,6049,0
2016-03-07,4.63,5.27,4.63,5.2,16654,0
2016-03-08,5.1,5.51,5.1,5.37,21563,0
2016-03-09,5.5,6.63,5.43,6.35,18791,0
2016-03-10,6.63,6.63,5.858,6.47,37189,0
2016-03-11,6.5,6.9,6.19,6.25,23232,0
2016-03-14,6.6,6.9,6,6.09,13977,0
2016-03-15,6.47,6.48,6.03,6.34,13406,0
2016-03-16,6.33,7,5.66,5.69,39945,0
2016-03-17,6.31,6.47,5.375,5.39,21202,0
2016-03-18,5.7,6,5.01,5.14,54406,0
2016-03-21,5.48,5.95,4.9027,5.135,18742,0
2016-03-22,5.4,5.5,4.95,5,13362,0
2016-03-23,5.29,5.3125,4.89,5.02,8019,0
2016-03-24,5,5,4.79,4.79,2882,0
2016-03-28,4.79,5.03,4.5,4.83,4762,0
2016-03-29,4.75,4.9999,4.62,4.62,3001,0
2016-03-30,5.06,5.06,4.48,4.94,18469,0
2016-03-31,4.8,4.98,4.68,4.88,7859,0
2016-04-01,4.67,4.742,4.51,4.71,5050,0
2016-04-04,4.75,4.9,4.75,4.89,4388,0
2016-04-05,4.89,5.02,4.5,4.86,11383,0
2016-04-06,4.6785,4.89,4.6785,4.89,661,0
2016-04-07,4.76,4.97,4.76,4.97,2336,0
2016-04-08,4.95,5.39,4.71,4.88,25265,0
2016-04-11,4.88,5.29,4.6799,5.1,71835,0
2016-04-12,5.12,5.2964,5.12,5.2199,10127,0
2016-04-13,5.2001,5.3,5.185,5.2501,9163,0
2016-04-14,5.3055,5.3055,4.86,5,17758,0
2016-04-15,4.97,5.13,4.97,5.13,1033,0
2016-04-18,4.8241,5.13,4.81,4.88,8691,0
2016-04-19,4.738,4.8889,4.6623,4.72,5009,0
2016-04-20,4.6683,4.69,4.4763,4.65,6308,0
2016-04-21,4.75,4.94,4.68,4.94,14140,0
2016-04-22,4.95,4.95,4.776,4.86,11950,0
2016-04-25,4.76,4.9477,4.45,4.75,11675,0
2016-04-26,4.75,4.94,4.61,4.61,6257,0
2016-04-27,4.83,4.89,4.45,4.69,12920,0
2016-04-28,4.56,4.86,4.45,4.86,14140,0
2016-04-29,4.66,4.75,4.54,4.65,4351,0
2016-05-02,4.62,4.77,4.57,4.72,9353,0
2016-05-03,4.62,4.68,4.47,4.51,13410,0
2016-05-04,4.47,4.513,3.91,3.97,22492,0
2016-05-05,4.21,4.21,3.77,3.89,12042,0
2016-05-06,3.85,3.9133,3.75,3.85,3076,0
2016-05-09,4.05,4.2618,4.05,4.2618,375,0
2016-05-10,4.16,4.24,4.11,4.24,509,0
2016-05-11,3.89,4.1592,3.89,4.05,985,0
2016-05-12,3.82,3.99,3.65,3.84,8476,0
2016-05-13,3.9366,3.94,3.5891,3.94,5081,0
2016-05-16,3.9998,4,3.63,3.92,5889,0
2016-05-17,3.92,4.4292,3.71,3.91,12051,0
2016-05-18,3.9001,3.9001,3.81,3.9,3958,0
2016-05-19,3.89,3.89,3.8157,3.8157,528,0
2016-05-20,3.874,3.874,3.874,3.874,307,0
2016-05-23,3.83,3.87,3.8,3.8,1668,0
2016-05-24,3.89,3.91,3.89,3.91,1093,0
2016-05-25,3.87,4.23,3.8501,4.01,2722,0
2016-05-26,4,4.02,3.99,4,6015,0
2016-05-27,4.01,4.09,4,4,13559,0
2016-05-31,4.31,4.31,4,4.04,5053,0
2016-06-01,4.0638,4.0638,3.8001,4.02,2082,0
2016-06-02,4.05,4.15,4,4.12,7748,0
2016-06-03,4.15,4.1889,4.1,4.1,2932,0
2016-06-06,4.1592,4.2509,4.1,4.1,2381,0
2016-06-07,4.1193,4.1689,4.1,4.1,7021,0
2016-06-08,4.2337,4.2337,4.1,4.1,5573,0
2016-06-09,4.08,4.29,4.05,4.05,3553,0
2016-06-10,4.05,4.0699,3.8,3.81,7404,0
2016-06-13,3.8,3.97,3.71,3.81,10917,0
2016-06-14,3.85,3.875,3.67,3.67,6309,0
2016-06-15,3.7858,3.8899,3.7,3.81,4224,0
2016-06-16,3.82,3.88,3.552,3.57,13595,0
2016-06-17,3.6751,3.75,3.59,3.75,11408,0
2016-06-20,3.74,3.82,3.56,3.65,3716,0
2016-06-21,3.5546,3.68,3.55,3.57,11558,0
2016-06-22,3.8228,3.8228,3.61,3.65,2713,0
2016-06-23,3.6952,3.83,3.55,3.83,4665,0
2016-06-24,3.73,3.73,3.66,3.66,1125,0
2016-06-27,3.65,4,3.21,3.4089,28787,0
2016-06-28,3.05,3.57,3.05,3.4,900,0
2016-06-29,3.31,3.52,2.65,3.3,13445,0
2016-06-30,3.2,3.21,2.946,2.946,24625,0
2016-07-01,3.39,3.4,3,3.0042,12720,0
2016-07-05,2.9,3.01,2.52,2.52,8816,0
2016-07-06,2.61,2.91,2.516,2.8528,18499,0
2016-07-07,2.87,3.2,2.85,3.07,7280,0
2016-07-08,3.039,3.13,2.86,3.05,34526,0
2016-07-11,2.97,3.2,2.93,2.93,3397,0
2016-07-12,3.01,3.03,2.8,3.03,4517,0
2016-07-13,3.01,3.01,2.724,2.85,3204,0
2016-07-14,2.9,2.91,2.81,2.91,1114,0
2016-07-15,2.98,2.98,2.8364,2.98,1700,0
2016-07-18,2.7101,2.85,2.7001,2.78,2387,0
2016-07-19,2.92,3.485,2.85,3.4,19358,0
2016-07-20,3.48,4.23,3.411,3.7824,24907,0
2016-07-21,3.98,3.99,3.58,3.78,2106,0
2016-07-22,3.6445,3.6445,3.45,3.55,3075,0
2016-07-25,3.58,3.6,3.56,3.56,9218,0
2016-07-26,3.5,4.199,3.4999,4.12,140011,0
2016-07-27,3.88,4.2,3.88,4.2,9120,0
2016-07-28,4.11,4.43,4.11,4.33,5846,0
2016-07-29,4.38,4.9395,4.3,4.8,35157,0
2016-08-01,5,5.315,4.5272,4.75,16037,0
2016-08-02,4.8,4.9169,4.8,4.8799,12949,0
2016-08-03,4.69,4.8465,4.69,4.7,8049,0
2016-08-04,4.71,4.71,4.15,4.15,7821,0
2016-08-05,4.14,4.45,4.119,4.45,6235,0
2016-08-08,4.45,4.98,4.37,4.98,15757,0
2016-08-09,4.86,4.939,4.27,4.28,7267,0
2016-08-10,4.0506,4.37,4.034,4.16,15327,0
2016-08-11,4.2301,4.55,4.2301,4.35,5000,0
2016-08-12,4.31,4.615,4.31,4.53,2620,0
2016-08-15,4.57,4.625,4.3,4.43,2159,0
2016-08-16,4.65,4.65,4.54,4.63,1351,0
2016-08-17,4.3014,4.49,4.2701,4.49,5000,0
2016-08-18,4.5,4.68,4.17,4.68,36609,0
2016-08-19,4.59,4.88,4.5701,4.69,31834,0
2016-08-22,4.6,4.93,4.4901,4.8,9846,0
2016-08-23,4.698,4.698,4.45,4.49,5994,0
2016-08-24,4.4,4.45,4.196,4.23,45960,0
2016-08-25,4.74,4.74,4.23,4.4,61626,0
2016-08-26,4.48,4.58,4.3,4.58,1249,0
2016-08-29,4.6,5.415,4.5047,5.18,28729,0
2016-08-30,5.07,5.25,5.07,5.16,5945,0
2016-08-31,5.0002,5.4,5.0002,5.4,1374,0
2016-09-01,5.4238,5.4238,4.82,4.97,2666,0
2016-09-02,4.88,5.105,4.8,5.105,1508,0
2016-09-06,4.9,6.12,4.9,6,85933,0
2016-09-07,6,6.33,5.91,6.3,39765,0
2016-09-08,6.2,6.58,6.06,6.58,35530,0
2016-09-09,6.5,6.5,6.22,6.4,27059,0
2016-09-12,6.0885,6.8001,6.0072,6.69,35925,0
2016-09-13,6.71,7.23,6.45,7.2,50544,0
2016-09-14,7.15,7.99,7.15,7.92,45550,0
2016-09-15,8,8.4197,7.5431,7.92,30329,0
2016-09-16,7.5195,7.95,6.43,6.43,62390,0
2016-09-19,6.39,7.03,6.2501,6.33,16638,0
2016-09-20,6.47,6.6085,5.9366,6.01,18630,0
2016-09-21,5.93,5.93,5.6698,5.92,4601,0
2016-09-22,5.866,6.27,5.866,6,7797,0
2016-09-23,6.03,6.05,5.7,5.82,12095,0
2016-09-26,5.85,5.97,5.5892,5.73,41888,0
2016-09-27,5.89,6.08,5.7,5.74,26878,0
2016-09-28,5.8,5.89,5.65,5.88,9601,0
2016-09-29,5.75,5.75,5.68,5.69,800,0
2016-09-30,5.75,5.75,5.48,5.61,14574,0
2016-10-03,5.6,5.7481,5.4601,5.71,4673,0
2016-10-04,5.65,5.65,5.45,5.45,9582,0
2016-10-05,5.46,5.53,5.12,5.53,88829,0
2016-10-06,5.45,5.71,5.09,5.16,96198,0
2016-10-07,5.1,5.23,4.8,5.06,135802,0
2016-10-10,4.95,5.23,4.85,5,34203,0
2016-10-11,4.91,4.98,4.9,4.9,699,0
2016-10-12,4.86,5.0301,4.84,4.87,5082,0
2016-10-13,4.84,4.8546,4.4,4.4,12157,0
2016-10-14,4.495,4.5,4.36,4.4,2139,0
2016-10-17,4.3,4.4,4.15,4.1754,14587,0
2016-10-18,4.3,4.3,3.9,4.2,51625,0
2016-10-19,4.15,4.4,4.1,4.2,82076,0
2016-10-20,4.255,4.28,4,4.1,23933,0
2016-10-21,4.1,4.4,4.1,4.2,4386,0
2016-10-24,4.25,4.25,4,4.2,50932,0
2016-10-25,4,4.55,3.975,4.05,70478,0
2016-10-26,4.05,4.2,3.85,3.9,7702,0
2016-10-27,3.85,3.85,3.85,3.85,198,0
2016-10-28,3.855,3.9,3.85,3.9,575,0
2016-10-31,3.9385,4.2,3.9385,4.2,35806,0
2016-11-01,4.4,4.45,3.85,3.85,26935,0
2016-11-02,3.85,4.008,3.7896,3.7896,6032,0
2016-11-03,3.8,3.8,3.15,3.35,26572,0
2016-11-04,3.4,3.4,3.25,3.25,30902,0
2016-11-07,3.3,4,2.95,3.05,44868,0
2016-11-08,3,3.15,2.65,3,40702,0
2016-11-09,2.9,3,2.75,2.9,10486,0
2016-11-10,2.85,3.4,2.85,3.3,6127,0
2016-11-11,3.25,3.75,3.25,3.75,18476,0
2016-11-14,3.9,4.4,3.65,3.65,49314,0
2016-11-15,3.75,3.795,3.7,3.7,7670,0
2016-11-16,3.8,4,3.6,3.6,4245,0
2016-11-17,3.505,3.65,3.505,3.55,10135,0
2016-11-18,3.5,3.525,3.25,3.25,25564,0
2016-11-21,3.35,4.15,3.15,3.2,32221,0
2016-11-22,3.25,3.45,3,3.35,9243,0
2016-11-23,3.205,3.35,3.2,3.35,14517,0
2016-11-25,3.25,3.35,3.05,3.35,4306,0
2016-11-28,3.15,3.15,2.9,3.05,24822,0
2016-11-29,3.09,3.4,3.05,3.05,17554,0
2016-11-30,3.1,3.25,2.85,3,29546,0
2016-12-01,3.1,3.35,3.1,3.15,32856,0
2016-12-02,3.15,3.15,2.95,3,14248,0
2016-12-05,3,3.1405,3,3,7971,0
2016-12-06,3,3,2.8,2.9,14852,0
2016-12-07,2.8,3.1,2.8,2.9,17260,0
2016-12-08,2.95,3.05,2.9,2.95,15489,0
2016-12-09,3,3.2,3,3.2,15160,0
2016-12-12,3.15,3.38,3.15,3.2,16754,0
2016-12-13,3.1,3.2,2.9,2.95,9787,0
2016-12-14,2.9,3,2.85,2.85,27932,0
2016-12-15,2.9,3,2.85,3,20885,0
2016-12-16,2.95,2.95,2.85,2.9,20750,0
2016-12-19,3,3,2.8,2.85,28866,0
2016-12-20,2.805,2.912,2.8,2.85,3826,0
2016-12-21,2.805,2.845,2.8,2.8,12512,0
2016-12-22,2.75,2.8,2.7,2.7,6395,0
2016-12-23,2.75,2.8908,2.676,2.8,28312,0
2016-12-27,2.75,2.85,2.6,2.75,11297,0
2016-12-28,2.6,2.65,2.5,2.55,22781,0
2016-12-29,2.55,2.55,2.4,2.4,31711,0
2016-12-30,2.3,2.4,2.3,2.345,33932,0
2017-01-03,2.3,3,2.3,2.7,32464,0
2017-01-04,2.76,2.95,2.65,2.65,15087,0
2017-01-05,2.6,2.65,2.4,2.4,14705,0
2017-01-06,2.45,2.55,2.45,2.55,2920,0
2017-01-09,2.5,2.6,2.5,2.6,12786,0
2017-01-10,2.7,2.75,2.6,2.65,14484,0
2017-01-11,2.7,2.7,2.5,2.55,26250,0
2017-01-12,2.5125,2.5125,2.4,2.4,11423,0
2017-01-13,2.5,2.5,2.45,2.5,1286,0
2017-01-17,2.55,2.77,2.55,2.65,7653,0
2017-01-18,2.5,2.5,2.3,2.4,15651,0
2017-01-19,2.3,2.55,2.25,2.55,27428,0
2017-01-20,2.55,2.65,2.4,2.4,22872,0
2017-01-23,2.55,2.85,2.5,2.75,98319,0
2017-01-24,2.6,2.75,2.45,2.45,20280,0
2017-01-25,2.65,2.65,2.45,2.65,4843,0
2017-01-26,2.6,2.6,2.55,2.55,14454,0
2017-01-27,2.5,2.5,2.4,2.45,5455,0
2017-01-30,2.5,2.55,2.3,2.55,39159,0
2017-01-31,2.5,2.8,2.5,2.55,52366,0
2017-02-01,2.55,2.6733,2.45,2.45,19578,0
2017-02-02,2.55,2.55,2.4,2.4,10446,0
2017-02-03,2.4,2.45,2.355,2.4,6728,0
2017-02-06,2.35,2.45,2.35,2.4,4869,0
2017-02-07,2.35,2.4,2.35,2.35,39667,0
2017-02-08,2.35,2.4,2.3,2.4,13913,0
2017-02-09,2.3,2.4,2.3,2.4,2794,0
2017-02-10,2.4,2.55,2.15,2.25,71052,0
2017-02-13,2.25,2.5,2.25,2.4,14435,0
2017-02-14,2.4,2.55,2.3,2.55,11948,0
2017-02-15,2.35,2.5,2.2,2.2,57901,0
2017-02-16,2.25,2.3,2.25,2.25,5830,0
2017-02-17,2.25,2.45,2.1818,2.4,24011,0
2017-02-21,2.45,2.482,2.4,2.45,23617,0
2017-02-22,2.466,2.466,2.4,2.45,14625,0
2017-02-23,2.4,2.4,2.15,2.25,22035,0
2017-02-24,2.2,2.3,2.2,2.3,6894,0
2017-02-27,2.15,2.45,2.05,2.35,73292,0
2017-02-28,2.3216,2.3216,2.2,2.255,6517,0
2017-03-01,2.345,2.345,2.2,2.2,3609,0
2017-03-02,2.2,2.3,2.15,2.3,11882,0
2017-03-03,2.2,2.4,2.2,2.25,35098,0
2017-03-06,2.25,2.3,2.2,2.2,13038,0
2017-03-07,2.17,2.2,2.15,2.15,1835,0
2017-03-08,2.15,2.1753,2.15,2.1753,943,0
2017-03-09,2.15,2.1608,1.7,1.75,53766,0
2017-03-10,1.8,2,1.6,1.8,59641,0
2017-03-13,1.85,1.85,1.7,1.8,10987,0
2017-03-14,1.75,1.8,1.7,1.8,4916,0
2017-03-15,1.8275,1.85,1.7,1.8,3782,0
2017-03-16,1.85,1.95,1.85,1.95,3639,0
2017-03-17,1.8556,1.8556,1.8556,1.8556,342,0
2017-03-20,1.85,1.9605,1.85,1.95,5812,0
2017-03-21,2,2,1.905,1.95,2534,0
2017-03-22,1.9,1.95,1.9,1.9,4648,0
2017-03-23,1.85,2.1,1.85,2,5800,0
2017-03-24,1.9,2.15,1.9,2.15,14042,0
2017-03-27,2.2,2.2,2,2.2,2489,0
2017-03-28,2.1,2.25,2.1,2.2,15909,0
2017-03-29,2.05,2.1,1.95,2.1,5488,0
2017-03-30,2.1,2.1,2,2.05,2749,0
2017-03-31,1.95,1.95,1.95,1.95,107,0
2017-04-03,2.073,2.073,1.95,1.95,1450,0
2017-04-04,1.95,2.039,1.95,2,1898,0
2017-04-05,2.05,2.15,1.962,2.1,13276,0
2017-04-06,2.14,2.1887,2.05,2.075,11131,0
2017-04-07,2.05,2.05,1.95,2,18914,0
2017-04-10,1.95,1.9835,1.95,1.9835,433,0
2017-04-11,1.958,2.0262,1.95,1.95,6350,0
2017-04-12,1.995,1.995,1.9,1.905,2667,0
2017-04-13,2,2.05,1.95,2,3797,0
2017-04-17,2,2.05,1.9,2.05,3833,0
2017-04-18,1.95,2.1,1.95,1.95,5255,0
2017-04-19,2.05,2.1,2,2.1,17454,0
2017-04-20,2.1,2.1,1.8,2,27266,0
2017-04-21,1.95,2.05,1.9,1.9989,4727,0
2017-04-24,1.85,1.95,1.85,1.9,5294,0
2017-04-25,1.9,2,1.85,1.95,8804,0
2017-04-26,1.9323,1.95,1.9323,1.95,2900,0
2017-04-27,2.05,2.05,1.85,1.85,3551,0
2017-04-28,1.85,1.85,1.8469,1.8469,8834,0
2017-05-01,1.9293,2.05,1.9,2,27076,0
2017-05-02,2.15,2.45,2.1395,2.25,59313,0
2017-05-03,2.1144,2.25,2.1,2.15,3843,0
2017-05-04,2.25,2.2837,1.95,2.05,40496,0
2017-05-05,1.9145,2.1,1.9145,2,1538,0
2017-05-09,2,2.05,2,2.05,1661,0
2017-05-10,2.008,2.008,2,2,3040,0
2017-05-11,2,2,1.9,2,69682,0
2017-05-12,1.9,2.195,1.85,2,1336,0
2017-05-15,2.05,2.25,1.9,2.15,63324,0
2017-05-16,2.2,2.2,1.95,1.9933,1960,0
2017-05-17,1.8846,1.9,1.805,1.825,9933,0
2017-05-18,2.05,2.1,1.8,1.95,41190,0
2017-05-19,1.905,2.1,1.9,2.1,29092,0
2017-05-22,2.1,2.2,1.9,1.9,35955,0
2017-05-23,1.9,1.945,1.8,1.9,17220,0
2017-05-24,1.95,2,1.95,2,4100,0
2017-05-25,1.8,2,1.8,2,4648,0
2017-05-26,1.9,1.95,1.8,1.9,6791,0
2017-05-30,1.8,2,1.8,1.9,66200,0
2017-05-31,1.87,1.945,1.85,1.85,2887,0
2017-06-01,1.945,1.945,1.8,1.8,8560,0
2017-06-02,1.8,1.95,1.8,1.875,18141,0
2017-06-05,1.8125,1.85,1.8125,1.85,1451,0
2017-06-06,1.75,2,1.75,1.9,33563,0
2017-06-07,2,2,1.8,1.95,21469,0
2017-06-08,1.85,2,1.85,2,1069,0
2017-06-09,2,2,1.85,1.85,1657,0
2017-06-12,1.85,2,1.85,2,14633,0
2017-06-13,1.8578,1.95,1.8578,1.9,9212,0
2017-06-14,1.95,1.95,1.85,1.9,2856,0
2017-06-15,1.85,1.9,1.85,1.9,1402,0
2017-06-16,1.9,1.9,1.8,1.8,5509,0
2017-06-19,1.85,1.855,1.845,1.85,1886,0
2017-06-20,1.9,2,1.8,1.85,11441,0
2017-06-21,1.95,2,1.85,1.9,5601,0
2017-06-22,1.9,1.95,1.9,1.95,876,0
2017-06-23,2,2,1.85,2,27002,0
2017-06-26,2,2,2,2,133,0
2017-06-27,1.9,1.95,1.85,1.925,1919,0
2017-06-28,1.8599,2,1.85,1.95,12341,0
2017-06-30,1.9,1.9,1.9,1.9,458,0
2017-07-03,1.95,2.05,1.85,2.05,17848,0
2017-07-05,2,2,1.85,1.9,25166,0
2017-07-07,2,2,1.9,2,16264,0
2017-07-10,2,2,1.9,1.995,3197,0
2017-07-11,1.9397,2,1.9,1.95,1083,0
2017-07-12,1.95,2,1.9,1.95,20690,0
2017-07-13,1.95,2,1.95,1.995,25650,0
2017-07-14,1.9,2,1.9,1.95,2408,0
2017-07-17,2,2,1.95,1.95,13739,0
2017-07-18,2,2,1.958,2,12619,0
2017-07-19,2,2,1.9,2,41236,0
2017-07-20,2.1,2.1,2,2,1802,0
2017-07-21,2,2,2,2,1877,0
2017-07-24,1.951,1.951,1.905,1.9477,1148,0
2017-07-25,2,2.2,2,2,12638,0
2017-07-26,2.05,2.1,1.9,2,43072,0
2017-07-27,2.05,2.15,2,2.1,63327,0
2017-07-28,2.1,2.1,2.05,2.075,9255,0
2017-07-31,2.1,2.15,1.95,1.95,32980,0
2017-08-01,2,2,1.95,1.9852,1545,0
2017-08-02,1.95,2,1.9396,2,12452,0
2017-08-03,1.95,1.95,1.9,1.9,9562,0
2017-08-04,1.9,1.95,1.9,1.9,5341,0
2017-08-07,1.9,1.95,1.9,1.95,2729,0
2017-08-08,1.95,1.95,1.95,1.95,283,0
2017-08-09,1.9,1.95,1.85,1.85,8894,0
2017-08-10,1.95,1.95,1.85,1.95,530,0
2017-08-11,1.9,1.9,1.9,1.9,119,0
2017-08-14,1.95,1.95,1.85,1.85,15220,0
2017-08-15,1.85,1.9,1.85,1.9,2484,0
2017-08-17,1.8,1.85,1.75,1.75,6942,0
2017-08-18,1.7,1.8,1.7,1.8,6975,0
2017-08-21,1.7,1.745,1.65,1.65,6853,0
2017-08-22,1.65,1.745,1.6,1.6,15294,0
2017-08-23,1.55,1.7,1.45,1.5,50930,0
2017-08-24,1.4823,1.495,1.45,1.495,10591,0
2017-08-25,1.5,1.65,1.5,1.65,7359,0
2017-08-28,1.7,1.8,1.7,1.7,11218,0
2017-08-29,1.65,1.75,1.65,1.75,887,0
2017-08-30,1.75,1.8,1.75,1.8,1494,0
2017-08-31,1.6,1.8,1.6,1.65,5841,0
2017-09-01,1.7,1.75,1.7,1.7,6362,0
2017-09-05,1.7,1.745,1.6,1.65,4064,0
2017-09-06,1.7,1.7,1.6,1.6,1206,0
2017-09-07,1.7,1.7,1.6,1.65,11160,0
2017-09-08,1.7,1.7,1.6,1.6,4769,0
2017-09-11,1.6,1.7,1.6,1.7,19006,0
2017-09-12,1.7,1.7,1.6,1.6,378,0
2017-09-13,1.65,1.65,1.6,1.65,663,0
2017-09-14,1.65,1.65,1.6,1.6,1327,0
2017-09-15,1.6,1.75,1.525,1.75,5887,0
2017-09-18,1.6,1.65,1.45,1.55,8834,0
2017-09-19,1.55,1.6,1.3076,1.55,25178,0
2017-09-20,1.4,1.65,1.4,1.65,450,0
2017-09-21,1.5,1.545,1.4,1.545,3969,0
2017-09-22,1.55,1.55,1.45,1.55,6271,0
2017-09-25,1.55,1.55,1.4,1.4,1677,0
2017-09-26,1.45,1.45,1.35,1.4,2127,0
2017-09-27,1.4,1.49,1.395,1.49,2187,0
2017-09-28,1.45,1.45,1.35,1.35,8086,0
2017-09-29,1.3,1.5,1.3,1.35,4086,0
2017-10-02,1.35,1.45,1.35,1.45,13858,0
2017-10-03,1.5,1.55,1.35,1.35,2091,0
2017-10-04,1.4,1.45,1.35,1.35,6680,0
2017-10-05,1.3883,1.5,1.3883,1.4502,2000,0
2017-10-06,1.55,1.55,1.4,1.5,4553,0
2017-10-09,1.3,1.5,1.3,1.35,12862,0
2017-10-10,1.4,1.4,1.35,1.35,4612,0
2017-10-11,1.35,1.45,1.35,1.45,2995,0
2017-10-12,1.4,1.45,1.35,1.35,2523,0
2017-10-13,1.355,1.355,1.355,1.355,1675,0
2017-10-16,1.35,1.4,1.345,1.35,10638,0
2017-10-17,1.3076,1.3076,1.3076,1.3076,220,0
2017-10-18,1.35,1.35,1.1,1.15,48765,0
2017-10-19,1.15,1.15,1,1,61811,0
2017-10-20,1.1,1.1,0.9,1,58133,0
2017-10-23,0.95,1.3,0.95,1.15,666082,0
2017-10-24,1.4,1.5,1.05,1.1,152266,0
2017-10-25,1.05,1.25,1.05,1.1,46759,0
2017-10-26,1.1,1.2,1.1,1.15,12330,0
2017-10-27,1.14,1.15,1,1.1,60178,0
2017-10-30,1.05,1.25,0.95,1.2,82082,0
2017-10-31,1.25,1.25,1.05,1.2,16592,0
2017-11-01,1,1.1,0.95,1.05,38815,0
2017-11-02,1.0499,1.05,0.95,1,20730,0
2017-11-03,1,1.05,0.9415,1.05,22811,0
2017-11-06,1.05,1.05,1,1,6884,0
2017-11-07,1.1,1.1,0.95,0.95,25379,0
2017-11-08,0.81,1.04,0.81,1,34273,0
2017-11-09,1.01,1.1,0.9213,0.99,29472,0
2017-11-10,0.96,1.0456,0.852,1.04,2890,0
