Date,Open,High,Low,Close,Volume,OpenInt
2006-02-02,100,100,100,100,0,0
2006-02-03,101.9,110,100,103.5,63030,0
2006-02-06,105.9,105.9,101.1,101.8,5643,0
2006-02-07,102,102.2,101,101,22376,0
2006-02-08,101.6,101.6,101,101,8615,0
2006-02-09,100.5,101.7,100.5,101,4367,0
2006-02-10,101.7,101.7,101,101,3243,0
2006-02-13,101,101.1,100.5,100.6,4810,0
2006-02-14,100.6,101.8,100.5,100.5,5605,0
2006-02-15,100.6,101,100.5,100.5,5110,0
2006-02-16,100.5,102.5,100.5,100.9,2050,0
2006-02-17,102.1,102.1,100,100,9060,0
2006-02-21,101.6,101.6,100.5,100.5,355,0
2006-02-22,100.8,101.4,100.5,100.5,300,0
2006-02-23,100.5,101,100.1,100.1,7230,0
2006-02-24,100.3,100.5,100.2,100.4,1387,0
2006-02-27,100.4,100.6,100,100,2360,0
2006-02-28,100.4,101.2,97,97.1,6600,0
2006-03-01,99,99,94,96,3298,0
2006-03-02,96,97.5,95,96,3842,0
2006-03-03,95,100,95,95,3197,0
2006-03-06,95.2,96,93,94,5140,0
2006-03-07,93.6,93.6,90,90,6890,0
2006-03-08,91.5,92,88.6,88.7,4449,0
2006-03-09,89.9,89.9,87.5,87.5,1970,0
2006-03-10,89,89.5,87,87,1860,0
2006-03-13,87,87.2,86,86,795,0
2006-03-14,88,88,85,85.5,1261,0
2006-03-15,89.5,89.5,85.2,86.5,8216,0
2006-03-16,91,91,85.8,85.9,3555,0
2006-03-17,86,89,85,85.6,5876,0
2006-03-20,85.5,86,84.7,84.7,9458,0
2006-03-21,85.5,85.5,85.1,85.2,2179,0
2006-03-22,85,85,83.2,83.9,3383,0
2006-03-23,83.8,85,83.5,83.9,2255,0
2006-03-24,85.5,85.5,84.5,84.5,650,0
2006-03-27,85.1,85.1,84.1,84.1,364,0
2006-03-28,84.5,85,82.4,82.4,2271,0
2006-03-29,82.7,82.7,77.5,80,4943,0
2006-03-30,78.5,80,77.5,79.7,7597,0
2006-03-31,80,81,78.7,78.7,9186,0
2006-04-03,80,80.1,78.9,79,1840,0
2006-04-04,81.5,82.5,79.6,80.3,3868,0
2006-04-05,80.1,81,79.5,80,2110,0
2006-04-06,80,80.7,79.5,79.5,473,0
2006-04-07,84,84,79,80,1911,0
2006-04-10,78.9,80.5,78.8,80,1065,0
2006-04-11,79.4,80,78.7,78.7,1737,0
2006-04-12,78.7,80.2,78.5,78.6,4318,0
2006-04-13,79.3,80,78.7,79.5,680,0
2006-04-17,79,80,78.5,78.6,1554,0
2006-04-18,78.5,79.3,78.5,79.2,130,0
2006-04-19,78.5,78.7,77,77.5,2070,0
2006-04-20,77.5,80,77.5,78.9,300,0
2006-04-21,78,80,78,79.5,973,0
2006-04-24,79.9,79.9,79.5,79.5,241,0
2006-04-25,79.6,80.5,79.6,80.2,531,0
2006-04-26,80.3,80.3,79,79,740,0
2006-04-27,81.7,81.7,78.1,79,1173,0
2006-04-28,78.2,79.8,78.2,79.3,586,0
2006-05-01,79.5,79.5,78,78,657,0
2006-05-02,79.5,79.5,77.5,78.5,1930,0
2006-05-03,79.6,79.7,78,78.1,1256,0
2006-05-04,78.7,78.7,77.5,77.5,1242,0
2006-05-05,77.5,77.5,73.8,75,3968,0
2006-05-08,74.1,75,73.5,74.5,200,0
2006-05-09,74,74,72.5,72.5,560,0
2006-05-10,72.3,72.3,68.8,68.8,2115,0
2006-05-11,69,69,67,67.2,1884,0
2006-05-12,68.8,78.3,66,71,1445,0
2006-05-15,72.6,72.6,69.1,70,732,0
2006-05-16,66.6,68.1,66.5,68.1,656,0
2006-05-17,66.5,66.5,65,65,980,0
2006-05-18,65,65.5,61.5,61.5,1471,0
2006-05-19,61.8,65,59.5,60.3,2610,0
2006-05-22,62,62,58,58,2880,0
2006-05-23,59.4,59.4,58.4,58.4,1472,0
2006-05-24,57.5,62.5,57.5,59,8687,0
2006-05-25,59.3,59.7,58.1,58.8,563,0
2006-05-26,58.8,59.3,57.5,59.3,833,0
2006-05-30,59.8,59.8,58.8,58.8,450,0
2006-05-31,59,59.8,58.6,58.6,2530,0
2006-06-01,60,66.4,59.5,65.4,14398,0
2006-06-02,72,72,63.5,69.2,6124,0
2006-06-05,69.2,70.6,69,69.1,1545,0
2006-06-06,69.1,71,66.1,68.9,36694,0
2006-06-07,69.1,79,68.9,72.6,40835,0
2006-06-08,74.1,77,70.9,73.2,44140,0
2006-06-09,72.4,77.4,72.3,75.4,23424,0
2006-06-12,75.4,78.9,72.8,74,16459,0
2006-06-13,74.2,77,72.3,73.9,15929,0
2006-06-14,74.3,75.3,72.5,72.6,4214,0
2006-06-15,72.7,85.9,72.7,76.2,37583,0
2006-06-16,76.4,78.1,75,77,884,0
2006-06-19,75.5,77.4,75.1,75.5,455,0
2006-06-20,77.4,79,75.5,76.1,11371,0
2006-06-21,77.9,80.7,75.6,79.2,5862,0
2006-06-22,81.5,81.5,79.9,80.8,720,0
2006-06-23,81,82,80.2,81,1232,0
2006-06-26,83,83,78.6,80,1107,0
2006-06-27,79.1,81.3,79.1,79.6,405,0
2006-06-28,79.8,80.3,79.5,79.5,1057,0
2006-06-29,80.5,80.5,79.1,79.8,745,0
2006-06-30,79.1,80.5,79.1,79.1,367,0
2006-07-03,79.1,79.5,78,78,664,0
2006-07-05,79.1,79.1,77.5,77.5,248,0
2006-07-06,77.5,77.5,76,76,530,0
2006-07-07,76,76.6,76,76,349,0
2006-07-10,75.5,75.5,72,72,655,0
2006-07-11,73.7,73.7,71.1,73.3,333,0
2006-07-12,73.4,73.4,71,71.7,510,0
2006-07-13,71,71.4,69.5,70,477,0
2006-07-14,68.1,68.5,67.6,67.6,523,0
2006-07-17,67.4,67.4,66,66,421,0
2006-07-18,66,66,65,65,338,0
2006-07-19,67.1,67.5,67.1,67.5,550,0
2006-07-20,67.7,70.9,67.7,70.9,230,0
2006-07-21,70.9,70.9,67.5,67.6,170,0
2006-07-24,67.5,67.7,67.1,67.7,141,0
2006-07-25,67,67.3,66.5,66.5,200,0
2006-07-26,67.5,68.3,66,67.4,282,0
2006-07-27,66.7,66.7,65.5,65.5,210,0
2006-07-28,68.5,68.5,65.5,65.8,490,0
2006-07-31,68.3,68.3,63.8,63.8,692,0
2006-08-01,65,65.6,63,63,400,0
2006-08-02,64,65,60.5,60.6,1382,0
2006-08-03,59,60.6,52.1,57.1,7409,0
2006-08-04,59,61.9,57,61.9,2561,0
2006-08-07,60.7,61.7,60.5,60.5,502,0
2006-08-08,60,60.8,59.8,60.8,236,0
2006-08-09,59.5,60.6,59.5,60.1,297,0
2006-08-10,60.2,60.2,56.2,57,1678,0
2006-08-11,60.8,60.8,57,57.5,2079,0
2006-08-14,57.3,57.5,55,55,535,0
2006-08-15,55,55,53.5,53.5,1305,0
2006-08-16,53.9,59.9,52,59.7,51406,0
2006-08-17,59.7,60.9,58.1,58.1,718,0
2006-08-18,58,58,55.8,55.8,292,0
2006-08-21,55.5,55.5,49.4,51,9277,0
2006-08-22,49.9,51,45.5,47.5,11201,0
2006-08-23,48.4,48.4,45.3,45.3,2488,0
2006-08-24,46.9,47.3,45,46.5,2048,0
2006-08-25,45.6,48.5,45.6,48.5,720,0
2006-08-28,49.7,49.7,45,47.1,1430,0
2006-08-29,46.5,49.2,46.5,47.2,1150,0
2006-08-30,43.7,50.6,43.7,50.6,2663,0
2006-08-31,49.5,52.5,49,49,2411,0
2006-09-01,49,50.2,49,50,122,0
2006-09-05,48.5,48.7,47.5,47.5,626,0
2006-09-06,47.5,47.5,45,45,4470,0
2006-09-07,45.9,45.9,45.9,45.9,20,0
2006-09-08,45.5,45.5,45.5,45.5,65,0
2006-09-11,45.6,46.8,45,45,400,0
2006-09-12,45,45,42,42.4,1138,0
2006-09-13,43.5,43.9,43.2,43.9,130,0
2006-09-14,45.9,45.9,43,43,610,0
2006-09-15,43.2,44.5,42.3,43.9,2615,0
2006-09-18,45.8,45.8,43.3,43.3,4807,0
2006-09-19,42.4,43.9,39.5,43.5,3216,0
2006-09-20,42,42.1,41.8,41.8,490,0
2006-09-21,41.7,43.1,41.6,41.9,971,0
2006-09-22,41.9,42,41.6,41.7,1339,0
2006-09-25,41.9,42,41.4,41.8,381,0
2006-09-26,42.3,42.5,42,42.5,642,0
2006-09-27,42.9,42.9,42.2,42.2,3051,0
2006-09-28,42.1,42.8,42.1,42.2,800,0
2006-09-29,42,42.5,42,42,225,0
2006-10-02,42,42.5,40,40,1383,0
2006-10-03,40,40.8,40,40.5,782,0
2006-10-04,42,42,38.4,39.3,3527,0
2006-10-05,40,40.9,40,40.7,26899,0
2006-10-06,40.8,42.9,40.8,42.9,1646,0
2006-10-09,42,44,42,44,730,0
2006-10-10,45,48.5,45,48.5,1485,0
2006-10-11,48.5,49,46.5,46.9,683,0
2006-10-12,50.7,52.3,50,50.4,3005,0
2006-10-13,50.4,51.5,50.4,50.8,673,0
2006-10-16,51.2,51.2,50,50,705,0
2006-10-17,49.5,50,48.5,48.5,490,0
2006-10-18,48.5,50,48.5,48.5,390,0
2006-10-19,50,50.5,48,48,558,0
2006-10-20,48.5,49.2,48.5,48.5,348,0
2006-10-23,49,49,48.5,48.5,383,0
2006-10-24,50,51.4,50,51.4,70,0
2006-10-25,50.1,50.1,48,48.4,490,0
2006-10-26,50,50.5,48.5,48.6,520,0
2006-10-27,48.8,49.2,48.1,48.1,625,0
2006-10-30,48,48,45.5,45.5,398,0
2006-10-31,44.5,45.5,43.2,43.2,667,0
2006-11-01,41.5,41.6,40,40,2193,0
2006-11-02,40.5,42,40.5,40.9,425,0
2006-11-03,40.5,43.8,40.5,40.8,2000,0
2006-11-06,40.8,40.8,39.5,39.9,1280,0
2006-11-07,40,40.4,40,40,1080,0
2006-11-08,43.3,43.9,43.2,43.8,5337,0
2006-11-09,43.3,44,43.3,43.7,870,0
2006-11-10,44.1,46.2,43.2,46.2,2950,0
2006-11-13,46.6,47.9,46.5,47.9,795,0
2006-11-14,48,50.1,48,49.6,1159,0
2006-11-15,49.7,50,48.8,50,958,0
2006-11-16,50.5,50.5,49.2,49.4,3127,0
2006-11-17,49.8,52.5,49,52.5,1299,0
2006-11-20,52.5,96.2,52.5,70,558645,0
2006-11-21,71.7,77.3,67.6,69,180843,0
2006-11-22,71,72,65.5,68.3,53052,0
2006-11-24,67.6,69.9,66.7,67.3,12674,0
2006-11-27,69.5,69.5,62.2,62.3,29470,0
2006-11-28,71.2,78.2,62.1,62.7,318669,0
2006-11-29,63.4,63.4,57,59.9,55732,0
2006-11-30,59.4,59.8,56.1,57,30927,0
2006-12-01,57.1,57.1,54.2,54.8,27591,0
2006-12-04,54.8,56.2,53.6,54.5,15117,0
2006-12-05,54.5,55.4,52.5,52.9,22946,0
2006-12-06,52.7,55.1,51.6,53,17286,0
2006-12-07,52.6,54.7,51.3,54.2,14565,0
2006-12-08,53.1,54,52.1,52.1,8330,0
2006-12-11,52.8,52.8,50.3,50.5,11777,0
2006-12-12,50.1,50.9,48.8,49,16471,0
2006-12-13,48.7,52.4,48.7,50.4,12162,0
2006-12-14,50.4,51,49.4,50,8767,0
2006-12-15,50,50.2,49.5,50,7126,0
2006-12-18,50,50.8,49,50,15059,0
2006-12-19,49.5,50.8,48.5,50.6,8119,0
2006-12-20,50.3,51.5,49.9,49.9,5033,0
2006-12-21,50,50,48.5,48.6,11025,0
2006-12-22,48.3,48.6,45.5,46.1,10349,0
2006-12-26,46.1,47.7,46.1,46.5,8375,0
2006-12-27,46.8,46.9,45.3,45.4,13857,0
2006-12-28,45.1,45.8,45,45.5,3918,0
2006-12-29,45.2,48.5,45.2,47.2,11894,0
2007-01-03,47.4,48.8,45,45.5,5458,0
2007-01-04,45.2,45.4,43.7,44.9,5983,0
2007-01-05,45.8,45.8,43.6,44,2970,0
2007-01-08,44.1,45.6,43.9,44.7,3278,0
2007-01-09,45,46,44.5,45.2,5216,0
2007-01-10,45,46.4,44.6,46,3459,0
2007-01-11,46.5,49.4,46.1,48.1,6477,0
2007-01-12,49,49.4,46.7,48.9,3131,0
2007-01-16,43.5,51.2,41,51,43465,0
2007-01-17,51.7,51.7,49.8,50.1,5448,0
2007-01-18,50.5,51.5,50,50.4,6258,0
2007-01-19,50.3,50.4,48.7,49,5622,0
2007-01-22,49,49.4,47.9,48.1,5433,0
2007-01-23,48.5,50.7,48,50.4,6270,0
2007-01-24,50.3,51.8,50.3,50.5,3813,0
2007-01-25,50.1,51.7,50,50.5,2559,0
2007-01-26,50.4,51,50.4,50.5,1050,0
2007-01-29,51.8,51.8,49.1,50.1,4287,0
2007-01-30,50.1,50.3,49,50.3,4276,0
2007-01-31,50.2,50.3,45.6,50.1,2801,0
2007-02-01,50.2,51.9,49.5,51.8,9522,0
2007-02-02,51.8,56,51.4,55.6,20612,0
2007-02-05,55.6,55.6,52.7,52.8,6571,0
2007-02-06,52.7,53.8,50.7,53.8,3497,0
2007-02-07,53.1,54.3,52.5,53.2,1436,0
2007-02-08,53.2,54.2,52.9,53.8,3524,0
2007-02-09,54.9,54.9,49.5,52,4872,0
2007-02-12,52.5,52.5,50,51.9,2983,0
2007-02-13,52.4,53,51.9,52,1429,0
2007-02-14,52,52.3,51.3,52.2,1063,0
2007-02-15,51.9,52.7,51,52.6,2650,0
2007-02-16,52.4,53.8,50.9,53.6,1950,0
2007-02-20,54,55.3,54,54.9,4847,0
2007-02-21,56,56.5,53.7,56.5,2472,0
2007-02-22,56,56.5,56,56.1,840,0
2007-02-23,55.8,56.5,55.1,55.9,2791,0
2007-02-26,54.1,57.5,53.7,57.5,3451,0
2007-02-27,56.6,56.6,50.4,50.7,2390,0
2007-02-28,52.8,52.8,50.4,50.9,1718,0
2007-03-01,49.9,51.6,49.6,50.5,3267,0
2007-03-02,49.8,51.1,49.8,50.6,990,0
2007-03-05,50,50.2,48.1,49.9,2393,0
2007-03-06,51.5,51.5,49.3,49.9,2079,0
2007-03-07,50,50,45.7,45.7,5761,0
2007-03-08,45,47.9,44.5,47.9,7634,0
2007-03-09,48,50.8,46.9,50.8,1641,0
2007-03-12,49.9,50.8,49.7,50.8,1504,0
2007-03-13,49.9,50.7,48.8,50.6,6130,0
2007-03-14,50.2,50.6,49.8,50,2148,0
2007-03-15,49.9,50.7,48.8,49.4,3426,0
2007-03-16,49.4,50.6,49.2,50.5,2785,0
2007-03-19,50.5,52.5,50.5,51.1,1836,0
2007-03-20,51.5,56,51.5,55.1,7757,0
2007-03-21,55.8,55.8,52.7,53.4,1149,0
2007-03-22,55.7,56.3,53,55.8,1872,0
2007-03-23,55.5,56,53.8,54.7,2103,0
2007-03-26,60.5,61,56.5,59,9012,0
2007-03-27,58.5,58.9,57.6,58.5,790,0
2007-03-28,56.5,59,55.1,55.1,1475,0
2007-03-29,56.2,56.2,52.2,52.9,2863,0
2007-03-30,54.5,54.5,53.2,54.5,3141,0
2007-04-02,57.4,58.3,55,55.4,2990,0
2007-04-03,55.7,59.6,54.5,55,5015,0
2007-04-04,57.2,57.5,56,56.6,1994,0
2007-04-05,59.2,59.2,57.8,58.7,3920,0
2007-04-09,60.1,60.1,58.4,58.9,2035,0
2007-04-10,59.1,59.5,57.6,58.8,1785,0
2007-04-11,58.1,60.8,58.1,60.7,2133,0
2007-04-12,61.1,61.4,59.1,60.5,2041,0
2007-04-13,60.3,63.3,58.3,62.8,3415,0
2007-04-16,63,63,59.5,60,3385,0
2007-04-17,61.5,63.8,61.5,63,2594,0
2007-04-18,64,64.5,63.2,63.2,1584,0
2007-04-19,64.3,64.3,61.9,62,3190,0
2007-04-20,61.5,64.1,60.9,63,1471,0
2007-04-23,63.3,64,60.1,60.8,1987,0
2007-04-24,64.5,64.5,59.7,61,2661,0
2007-04-25,60.7,61.8,59.5,60,607,0
2007-04-26,60,60,59,59.3,810,0
2007-04-27,60.5,64.5,60.5,61.1,1529,0
2007-04-30,62.7,62.7,60.1,61.9,1041,0
2007-05-01,63,63.4,56.6,60.6,6185,0
2007-05-02,58.5,60.4,58.5,58.6,1271,0
2007-05-03,60.1,60.1,54.5,55.6,2288,0
2007-05-04,57,57.9,55.5,56.7,1159,0
2007-05-07,58.3,60.4,57.4,58.4,3231,0
2007-05-08,60,60,54.1,54.6,5073,0
2007-05-09,55.9,55.9,54.1,54.9,2790,0
2007-05-10,56.2,56.3,53.3,53.3,2707,0
2007-05-11,53,54.8,52,52,2537,0
2007-05-14,53,53.7,52.5,52.5,4223,0
2007-05-15,52,52.1,50.7,51.5,5864,0
2007-05-16,51.9,52,51.1,51.5,1897,0
2007-05-17,50.1,52,49.5,50.7,2368,0
2007-05-18,50.7,50.7,49.6,50.3,1581,0
2007-05-21,49.9,50.5,49.1,50.3,2825,0
2007-05-22,50.3,50.4,48,48.7,2608,0
2007-05-23,50,50,48.4,49.1,1847,0
2007-05-24,50,50.2,49.3,49.9,1050,0
2007-05-25,49.6,50.3,49.5,50.3,1290,0
2007-05-29,49.9,52,49.9,51.6,1406,0
2007-05-30,50,52,50,52,619,0
2007-05-31,51.6,52.6,51.6,52.2,205,0
2007-06-01,51.6,56.4,51.6,55.8,3657,0
2007-06-04,53.9,56.2,52,52.9,1264,0
2007-06-05,52.6,53.6,51.8,52.2,1129,0
2007-06-06,51.7,52.9,50.1,51.5,2248,0
2007-06-07,49.7,50.8,49.7,50.2,2417,0
2007-06-08,51.4,56,51.4,55.8,3137,0
2007-06-11,56,56.5,53.8,56.5,3256,0
2007-06-12,56.4,61.2,56.3,60.2,4968,0
2007-06-13,60,60.6,58.7,60,3314,0
2007-06-14,59.6,59.6,58.5,58.7,1381,0
2007-06-15,58.4,59,57,57.8,1970,0
2007-06-18,58.4,59.8,58.2,59,2529,0
2007-06-19,59,63,59,62.9,4781,0
2007-06-20,62.5,63,61.2,61.2,1083,0
2007-06-21,61,62,60,61.5,1560,0
2007-06-22,60.7,61.2,60.5,60.8,530,0
2007-06-25,59.9,60.9,59.4,59.4,2302,0
2007-06-26,62,62,60,60.3,1094,0
2007-06-27,61,62,60.4,61,1979,0
2007-06-28,60.1,60.8,60,60.8,962,0
2007-06-29,61,61,59.4,60.7,2505,0
2007-07-02,60.5,60.6,60.4,60.6,870,0
2007-07-03,60,60.9,60,60.5,673,0
2007-07-05,60.5,60.5,60.4,60.4,390,0
2007-07-06,59.7,61,59.6,59.7,530,0
2007-07-09,60,60,59.6,59.6,741,0
2007-07-10,59,59.6,59,59.1,720,0
2007-07-11,59,59.5,58.5,58.5,1087,0
2007-07-12,58.5,58.8,57.9,57.9,1369,0
2007-07-13,57.9,58,56.6,57.2,608,0
2007-07-16,56.7,58.9,53.4,58.3,2315,0
2007-07-17,59.4,61.3,59.4,61.1,1834,0
2007-07-18,61.9,62.3,61.5,61.7,1603,0
2007-07-19,62.4,62.5,61,61,720,0
2007-07-20,62.2,62.4,61.6,62.1,1391,0
2007-07-23,62.1,62.1,60.5,60.5,180,0
2007-07-24,60,64.5,60,61.7,4428,0
2007-07-25,63.2,63.2,60.5,61.4,1066,0
2007-07-26,60.6,60.6,59.5,59.5,1583,0
2007-07-27,59.7,60.4,59.5,60.1,1900,0
2007-07-30,60.1,60.1,58.6,58.8,909,0
2007-07-31,58.7,60,58,59.2,1560,0
2007-08-01,59.8,60.2,59,60.2,1904,0
2007-08-02,60.4,62.5,60.4,62.2,1360,0
2007-08-03,61.5,61.5,53.3,56.4,9312,0
2007-08-06,56.7,57.9,55.5,56.9,2638,0
2007-08-07,56.3,56.5,51.7,52.4,2612,0
2007-08-08,52.6,55,52.5,53.9,2127,0
2007-08-09,57.1,63.8,52.2,54.9,4790,0
2007-08-10,53.7,55.3,50.8,55.3,1370,0
2007-08-13,55.3,56.3,53.5,55.4,1419,0
2007-08-14,54.1,55.5,52.5,52.9,2199,0
2007-08-15,52.7,58.2,52.7,53.8,1687,0
2007-08-16,53.8,53.8,52,52.5,682,0
2007-08-17,53,53.8,53,53,255,0
2007-08-20,53.7,54.1,53.5,54.1,270,0
2007-08-21,52.7,54.3,52.7,54.3,278,0
2007-08-22,53.9,53.9,52.7,52.7,760,0
2007-08-23,53.5,53.5,53,53,320,0
2007-08-24,53.2,53.6,53.2,53.5,282,0
2007-08-27,51.9,52.5,51.5,52.5,1698,0
2007-08-28,52.1,53,51.5,53,817,0
2007-08-29,53.3,54.1,53.1,53.4,339,0
2007-08-30,53.5,53.7,53.2,53.6,332,0
2007-08-31,54,55,51.8,51.8,1230,0
2007-09-04,53.9,54.2,53.7,53.8,673,0
2007-09-05,54,119,53.9,80.2,752089,0
2007-09-06,92.4,120.4,88.2,112.4,2223720,0
2007-09-07,107.6,117.4,98.3,99.2,757631,0
2007-09-10,100,105.8,82.6,84,445932,0
2007-09-11,83.6,92,81.3,86.4,240262,0
2007-09-12,102.9,108.8,98.8,99.9,1648896,0
2007-09-13,99.3,102.8,92,94.1,239190,0
2007-09-14,92.5,95.6,90.6,91.8,68982,0
2007-09-17,90.3,99.5,87.5,93.5,138367,0
2007-09-18,93,96.6,90,91.7,71303,0
2007-09-19,91.5,95.4,89.1,91.5,66901,0
2007-09-20,97.7,102,92.6,93.4,152361,0
2007-09-21,95.5,95.7,90.9,92.9,44629,0
2007-09-24,92.1,92.8,88,88.1,47877,0
2007-09-25,90.6,93.5,86.8,89.7,45018,0
2007-09-26,89.3,95.5,88.1,91.6,84055,0
2007-09-27,93,93.4,90.6,91.6,24711,0
2007-09-28,92,98.9,90.1,95.4,100289,0
2007-10-01,104,104,96.7,97.5,70640,0
2007-10-02,96.9,97.5,93,93.7,39923,0
2007-10-03,95,95.6,91.5,92.5,39485,0
2007-10-04,92.5,112.5,92,111.2,128833,0
2007-10-05,121.9,151.5,115.7,129.5,937344,0
2007-10-08,128.3,148.8,127.2,143.2,318414,0
2007-10-09,144,149.3,130.7,136.2,148225,0
2007-10-10,135.9,139.9,130.1,137,71114,0
2007-10-11,138.4,138.5,125,127.7,64061,0
2007-10-12,129.3,136,128.1,132,60208,0
2007-10-15,132.1,134.5,112,114.4,70597,0
2007-10-16,111.5,115.2,107.7,114,48539,0
2007-10-17,116.5,126.9,115,116.7,60385,0
2007-10-18,118.3,119.1,111.5,115,20837,0
2007-10-19,115.3,119.9,108.1,111.3,32576,0
2007-10-22,109,114.2,109,112.4,17361,0
2007-10-23,115.3,134.9,115.3,134.4,122686,0
2007-10-24,130.9,134.5,124.7,127.1,79439,0
2007-10-25,128.6,133.7,125,131.5,49693,0
2007-10-26,135,135,111,112.8,102268,0
2007-10-29,110,114.8,103.7,109.8,44888,0
2007-10-30,110.7,114.9,109.5,110.3,21988,0
2007-10-31,110.5,114.5,109.8,112.9,22160,0
2007-11-01,113.4,113.4,108.8,109.1,13341,0
2007-11-02,109.5,112.5,101,101.8,28458,0
2007-11-05,99.7,100.2,94,94.7,28114,0
2007-11-06,96.5,98.3,92,95.9,17384,0
2007-11-07,92.5,98,89.2,91.6,21839,0
2007-11-08,92,92.4,85.3,90,35593,0
2007-11-09,82,86.4,80,81.1,112041,0
2007-11-12,81,81.1,69.2,70.6,58067,0
2007-11-13,70.6,78.1,70.6,76.8,30335,0
2007-11-14,80,84.9,77,77.4,35569,0
2007-11-15,76.7,84.9,72,81.4,42003,0
2007-11-16,80,81.2,75,77,17322,0
2007-11-19,75.4,85,73,79.6,28609,0
2007-11-20,80,83.1,75.6,76.4,24425,0
2007-11-21,76.9,77.3,70.2,73.5,29993,0
2007-11-23,73.6,75,71.5,74.4,9111,0
2007-11-26,75.9,76,72.3,73.4,11694,0
2007-11-27,72.9,73.7,65,68.5,39634,0
2007-11-28,69.2,75.4,69,72.8,29942,0
2007-11-29,72.8,77.7,72.1,72.4,24490,0
2007-11-30,73.3,78.1,72.7,74.5,24718,0
2007-12-03,75.4,76,71.5,73.1,21032,0
2007-12-04,73.2,73.8,70,71.6,16888,0
2007-12-05,72.5,82.4,71.5,81.6,53433,0
2007-12-06,85,88.3,79.1,80.5,83981,0
2007-12-07,80.5,86.9,80.5,83.3,41402,0
2007-12-10,84.5,108.5,83.6,108.3,209871,0
2007-12-11,102.7,105.7,90.7,91.6,118376,0
2007-12-12,94,98.9,91.6,97.6,72859,0
2007-12-13,94.6,105,93.7,104.3,61837,0
2007-12-14,101.7,105,98.5,100.3,26134,0
2007-12-17,98.3,101.6,91.7,91.9,23190,0
2007-12-18,94.7,98.4,87.4,91.1,29094,0
2007-12-19,90.6,96.8,87.6,96.7,20117,0
2007-12-20,95.2,98.6,92.6,95,16165,0
2007-12-21,98,98.4,93.7,94.7,12305,0
2007-12-24,96,96.2,93.1,95,8717,0
2007-12-26,95,102.5,93.8,102.5,32031,0
2007-12-27,103.1,107,100,105,35543,0
2007-12-28,104.4,106.9,101.2,101.5,22327,0
2007-12-31,106,106,100.4,101.8,18601,0
2008-01-02,101.2,102.1,99,99.9,19085,0
2008-01-03,100.8,104.3,95.8,96.7,24645,0
2008-01-04,95.5,95.8,85.4,88.3,31339,0
2008-01-07,91.5,96,86.7,90.6,33274,0
2008-01-08,92,97.1,89.3,92.6,28253,0
2008-01-09,93.8,95,85.5,93.4,26191,0
2008-01-10,92.6,93.6,88.7,91.7,13211,0
2008-01-11,93.1,103.5,92,99.6,49922,0
2008-01-14,102,103.5,97.6,103.1,27360,0
2008-01-15,102,111.5,99.5,107.9,51114,0
2008-01-16,105.6,106.3,98.3,101.8,31167,0
2008-01-17,103,103,92.7,95,35737,0
2008-01-18,97.7,99.1,91.5,91.9,22930,0
2008-01-22,86.5,93.8,80,90.6,32695,0
2008-01-23,92,94.7,83.9,94.1,30703,0
2008-01-24,96.8,96.8,89.2,91.4,25117,0
2008-01-25,94,95.4,79.5,80.8,58694,0
2008-01-28,81.5,88.5,78.3,86.1,23779,0
2008-01-29,87.8,89.5,81.5,83.7,14966,0
2008-01-30,82.4,86.4,82,85.7,24496,0
2008-01-31,84.5,86.9,83.9,86.5,14137,0
2008-02-01,87.8,93.4,85,92.2,37012,0
2008-02-04,91.3,91.5,87.5,87.5,18415,0
2008-02-05,85.4,89.5,85.4,86,12315,0
2008-02-06,87.6,87.7,82.9,83,12015,0
2008-02-07,82.4,85.7,81.1,85.2,14090,0
2008-02-08,84.7,88.8,82.5,88.2,12555,0
2008-02-11,88.2,91.3,84.3,89.8,15757,0
2008-02-12,89.6,91.5,87.5,89.8,12343,0
2008-02-13,90.9,91.9,88,89.3,9380,0
2008-02-14,89.8,90.3,88.5,89.6,8104,0
2008-02-15,89.8,90.5,88.5,89.1,5753,0
2008-02-19,90.7,91.2,87,88.1,9569,0
2008-02-20,87.9,88.1,82.1,86.2,14500,0
2008-02-21,86.9,87,83,84.2,8587,0
2008-02-22,84.3,84.3,82.2,83.8,5926,0
2008-02-25,82.9,87,82.6,85.7,6366,0
2008-02-26,85.7,88,84.2,84.7,6492,0
2008-02-27,84.1,89.8,83,87.8,7692,0
2008-02-28,86.4,86.9,85.3,86.2,6327,0
2008-02-29,85.1,88.1,81.1,86.7,21260,0
2008-03-03,86.7,87.2,81,81.1,12107,0
2008-03-04,81.5,81.5,77.6,79.9,12211,0
2008-03-05,80.5,81,77.8,78.5,4720,0
2008-03-06,79,79,75.2,75.4,6811,0
2008-03-07,75.3,76.2,61.6,67.1,33244,0
2008-03-10,66.6,66.7,60,60.5,18390,0
2008-03-11,62.2,71,56,71,33454,0
2008-03-12,70.7,74.4,64.6,71.8,14967,0
2008-03-13,70,71.9,68.3,71.9,7339,0
2008-03-14,73.5,73.5,67.5,69,7888,0
2008-03-17,66.9,66.9,62.5,64.3,8279,0
2008-03-18,65.7,65.7,62.5,64.2,8049,0
2008-03-19,65.1,66.4,63,66.2,7420,0
2008-03-20,66.5,66.5,62.5,64.2,8744,0
2008-03-24,64.8,74.1,64.3,72.8,11754,0
2008-03-25,72.6,78.4,70.2,77.7,8794,0
2008-03-26,77.7,77.7,74,76,3700,0
2008-03-27,77.1,78.2,75.6,76.9,3206,0
2008-03-28,78.3,78.3,74,74.4,4051,0
2008-03-31,73.8,75.8,69.9,73.9,9405,0
2008-04-01,74.6,76.3,73.7,73.7,5240,0
2008-04-02,73.8,78.4,73.7,76.7,7828,0
2008-04-03,76,78.4,75,77.4,2704,0
2008-04-04,77.4,80.4,76.5,80.3,5784,0
2008-04-07,80.5,85.9,78.5,81.9,8741,0
2008-04-08,81.6,82.8,78.5,82.4,2625,0
2008-04-09,82.9,86,80.2,84.5,5819,0
2008-04-10,84,84.3,80.9,84.1,6862,0
2008-04-11,82.3,84,81,82.5,4301,0
2008-04-14,81.1,83.1,71.8,72.5,19169,0
2008-04-15,72.2,73.8,70.1,72.9,14211,0
2008-04-16,73,77.6,71.6,77.6,5794,0
2008-04-17,77.7,77.8,74.8,77.3,3329,0
2008-04-18,77.3,77.3,71.1,73.2,7804,0
2008-04-21,75.2,81.8,75.2,81.5,11565,0
2008-04-22,81.2,82,76.4,77.7,6215,0
2008-04-23,78.4,79.1,76.7,79.1,3455,0
2008-04-24,79.6,81.5,76,76.1,5537,0
2008-04-25,77.1,77.9,74.3,74.4,5352,0
2008-04-28,73.5,74.2,68.3,70.7,14476,0
2008-04-29,71.6,72.7,71.1,72,8147,0
2008-04-30,74.6,76.5,68.5,70.6,18274,0
2008-05-01,68,71.1,68,68.5,6607,0
2008-05-02,71.8,73.1,69.6,73.1,16851,0
2008-05-05,73.4,73.4,70.8,71.7,10932,0
2008-05-06,71.6,73.2,70.9,70.9,12285,0
2008-05-07,71.2,71.4,68.3,68.5,7447,0
2008-05-08,70.7,71.3,69.5,71.3,18417,0
2008-05-09,71,71.8,70.5,71,10896,0
2008-05-12,70.9,73.8,70.1,72.9,9843,0
2008-05-13,73.2,73.7,71.4,73.1,8241,0
2008-05-14,72.4,73.5,70.6,70.9,6655,0
2008-05-15,71.3,71.7,69,71,7579,0
2008-05-16,71.1,71.1,68.8,70.3,9760,0
2008-05-19,70.1,70.8,68.7,68.9,5458,0
2008-05-20,68.9,69.2,67.2,67.6,4243,0
2008-05-21,68,68.1,64.9,65,14554,0
2008-05-22,65.5,66.9,64.4,65.3,8598,0
2008-05-23,65.3,65.5,62.7,65.2,6173,0
2008-05-27,65.1,67.3,63,66.5,7999,0
2008-05-28,67.1,72.9,67,71.8,19478,0
2008-05-29,71.9,72.6,70.7,72,4236,0
2008-05-30,72.5,72.9,71,71.2,5646,0
2008-06-02,71.3,72,69,69.8,7510,0
2008-06-03,70.4,71.3,69,69.4,4623,0
2008-06-04,68.8,71.4,68.8,70.9,2603,0
2008-06-05,70.8,75.8,70.8,74,9266,0
2008-06-06,73.6,74,72,72.3,5975,0
2008-06-09,72.5,73.8,72,72.6,8727,0
2008-06-10,72,98.1,72,98.1,150284,0
2008-06-11,97.1,99.9,86.5,97.9,80750,0
2008-06-12,96.9,101,92,98.5,37369,0
2008-06-13,98.6,98.6,90.5,92.6,21349,0
2008-06-16,91.7,97.7,89.5,95,11605,0
2008-06-17,95.9,96.8,92.6,93.8,11054,0
2008-06-18,93.8,94.6,90.1,94.1,12700,0
2008-06-19,94.2,100.5,90.4,98.3,25036,0
2008-06-20,97.3,98.7,94.3,97.5,18395,0
2008-06-23,97.2,99.8,94.1,94.8,6172,0
2008-06-24,94.1,96,90.7,93.4,22078,0
2008-06-25,92.9,93.2,90.5,91.2,7705,0
2008-06-26,89.8,93.3,87.9,88.1,13091,0
2008-06-27,88.3,88.9,84.4,85.8,7974,0
2008-06-30,86.5,89.9,82.9,84.6,5834,0
2008-07-01,83.4,84.4,80,81.6,9777,0
2008-07-02,82,83.1,78.7,83,9727,0
2008-07-03,82.6,84,79,83.7,7599,0
2008-07-07,83.4,85,79.8,82.7,5404,0
2008-07-08,80.3,85.5,79,83.1,9838,0
2008-07-09,83.1,86.9,83.1,85.8,9015,0
2008-07-10,86.4,89.3,83.5,89.1,6173,0
2008-07-11,87.8,90.6,84.5,88.9,7055,0
2008-07-14,90.2,90.2,86.5,86.5,2652,0
2008-07-15,87,87,81.9,84.2,6022,0
2008-07-16,83.6,92.2,80.7,89.2,16344,0
2008-07-17,90.1,91.5,88.6,90.3,5316,0
2008-07-18,90.3,90.8,88.4,89.2,4562,0
2008-07-21,89.3,90.3,87,88.5,4228,0
2008-07-22,88,89.8,86.8,89.3,3867,0
2008-07-23,89.9,103.6,89.3,102.4,53426,0
2008-07-24,101,107.5,96.1,100.7,26742,0
2008-07-25,100.7,103.3,98.6,99.2,7339,0
2008-07-28,98.4,103,97,99.8,15705,0
2008-07-29,101.5,102,95,98.3,15051,0
2008-07-30,100.2,100.2,96,98,5785,0
2008-07-31,98,102.1,98,101.1,19512,0
2008-08-01,97.5,100,83.5,95,41158,0
2008-08-04,96.9,98,94.8,95.2,8148,0
2008-08-05,97.5,97.5,94.1,96.1,8735,0
2008-08-06,95,95,84.6,90,18364,0
2008-08-07,89.4,93.8,88.8,91.6,7739,0
2008-08-08,91.8,93,90,91.8,6254,0
2008-08-11,92,95.3,90,91.4,7403,0
2008-08-12,90.8,91.7,88.6,90.5,8472,0
2008-08-13,90.6,92.5,89.6,92,4686,0
2008-08-14,92.1,93.8,92.1,93,4121,0
2008-08-15,92.6,94.3,90.4,91.3,5235,0
2008-08-18,92.4,93.5,88,88.6,4938,0
2008-08-19,88,88.1,83.1,83.6,11826,0
2008-08-20,83.4,84.1,81.1,82,6371,0
2008-08-21,82.2,85.8,80,81.2,6347,0
2008-08-22,81.8,83,79.8,79.9,3297,0
2008-08-25,83.4,83.4,79.1,79.3,2828,0
2008-08-26,79.3,79.9,77.8,78.2,2321,0
2008-08-27,78.3,80.4,77.7,78.7,2493,0
2008-08-28,80,81.3,79.2,79.5,1977,0
2008-08-29,80.3,82.8,80.3,81.4,1442,0
2008-09-02,81.7,82.8,80.8,80.9,3003,0
2008-09-03,80.4,82.2,78.9,79.4,3208,0
2008-09-04,79.1,80.4,76.9,77.9,3899,0
2008-09-05,78.1,78.1,75.4,77.4,3049,0
2008-09-08,77.4,79.9,77.2,79.9,3528,0
2008-09-09,100,111.3,93.2,100.5,188329,0
2008-09-10,102,106.6,97.4,99.4,54497,0
2008-09-11,98.4,101.3,95,99.5,15095,0
2008-09-12,99.8,102,95,97.8,16556,0
2008-09-15,96.3,98.5,91.6,95,18871,0
2008-09-16,95.2,97.3,88.8,95.6,15861,0
2008-09-17,94.5,96.5,82.2,94.7,13343,0
2008-09-18,94.8,98,91.8,97,24668,0
2008-09-19,100,100,93.6,97.6,11048,0
2008-09-22,96.9,96.9,88.4,89.6,14852,0
2008-09-23,89.1,91,87.5,89.5,5819,0
2008-09-24,88.5,91,87.5,90.8,6254,0
2008-09-25,90.3,90.8,88.7,89.4,4062,0
2008-09-26,88.8,89.5,80.2,81.2,10962,0
2008-09-29,81.5,83.4,71.4,77,11655,0
2008-09-30,80.3,84.4,77.9,81.4,8755,0
2008-10-01,81.9,81.9,77.8,79,14884,0
2008-10-02,80,82.8,75.9,78,7832,0
2008-10-03,82,82,73.7,78,10700,0
2008-10-06,74.1,75.2,62.1,66.2,30506,0
2008-10-07,66.5,67.4,62.4,62.4,14330,0
2008-10-08,61.4,63.8,58,60.2,20013,0
2008-10-09,59.5,64.4,55.5,55.5,10614,0
2008-10-10,53.7,56.7,50.1,56.6,19907,0
2008-10-13,52.8,64.5,52.8,61,14521,0
2008-10-14,62.1,66.6,61.8,62.1,8206,0
2008-10-15,62.6,63.5,57.2,57.2,7594,0
2008-10-16,57.5,68.6,57.5,67,14939,0
2008-10-17,67.3,70.5,62.4,67.2,9771,0
2008-10-20,67.5,70.9,63.1,70.7,7758,0
2008-10-21,70.5,73.2,67.8,71.5,11070,0
2008-10-22,70.2,70.2,65.5,67.5,2989,0
2008-10-23,68.2,70.8,63.6,65.1,6083,0
2008-10-24,62,63.8,57,61,5600,0
2008-10-27,59.3,60.5,56.7,60.1,5131,0
2008-10-28,60.8,61.6,59.2,59.7,10747,0
2008-10-29,59.6,60.4,51.8,54.1,15662,0
2008-10-30,57.3,57.3,52.1,52.7,9515,0
2008-10-31,52.5,55.3,51.5,54.3,6963,0
2008-11-03,54.7,56.4,53.3,55.1,5024,0
2008-11-04,56,65.5,55.9,62.2,33708,0
2008-11-05,61.9,62.4,56.9,56.9,3269,0
2008-11-06,57.3,57.3,53,54.8,5396,0
2008-11-07,55.5,55.8,54.1,55,1997,0
2008-11-10,57.8,62.9,52.6,53.4,7540,0
2008-11-11,52.5,53,48.3,49,10200,0
2008-11-12,49.4,49.6,45.9,46.7,3307,0
2008-11-13,46,47.5,40.4,45.2,11515,0
2008-11-14,46,46,42.5,43.4,3994,0
2008-11-17,43.4,43.6,41,42.5,4041,0
2008-11-18,43.8,43.8,37.8,37.9,11459,0
2008-11-19,37.7,39,34.4,34.5,9148,0
2008-11-20,34,34.6,29.2,30.4,12522,0
2008-11-21,30.3,30.8,25,30,11150,0
2008-11-24,30,39,29.9,38.3,16761,0
2008-11-25,39.6,39.6,32.4,32.4,10519,0
2008-11-26,32.5,42.4,32.5,42.4,12563,0
2008-11-28,41.7,46.6,40.5,44.6,3662,0
2008-12-01,42.1,43.2,39.7,40.1,9844,0
2008-12-02,41.6,43.7,35,39.8,4211,0
2008-12-03,40.3,45.7,40.3,43.6,6249,0
2008-12-04,44.2,45,40.5,40.8,3532,0
2008-12-05,39.6,45,39.6,43.4,5249,0
2008-12-08,36,45.1,36,43.6,15697,0
2008-12-09,44.5,44.5,40,43.7,14812,0
2008-12-10,43.6,45,42.9,44.4,6044,0
2008-12-11,42,45,41.8,41.8,2535,0
2008-12-12,40.4,43.5,40.4,43.4,3009,0
2008-12-15,44.9,44.9,41.1,41.8,1910,0
2008-12-16,42,43.7,41.1,43.7,2281,0
2008-12-17,42.8,45,42.4,42.6,4412,0
2008-12-18,42.5,44.7,41.5,42,4970,0
2008-12-19,41.9,44.7,40.2,40.7,3940,0
2008-12-22,40.9,40.9,38.1,40.3,2203,0
2008-12-23,41.5,41.5,36.9,37.1,4281,0
2008-12-24,36.6,36.6,35.1,35.3,4279,0
2008-12-26,35.6,36.7,33,34.5,3758,0
2008-12-29,33.9,34.8,32.7,33.9,3645,0
2008-12-30,32.9,36.7,31.8,32.5,18065,0
2008-12-31,33,35.7,32.5,35,16772,0
2009-01-02,34.3,36.6,34.3,34.9,3131,0
2009-01-05,35,37.1,34.7,36.6,7185,0
2009-01-06,36.3,42.1,36.3,39.6,8489,0
2009-01-07,40.1,40.1,37.2,37.3,4214,0
2009-01-08,38,38,35.7,37,2902,0
2009-01-09,36.8,36.8,35.5,36.1,1744,0
2009-01-12,36,36.9,34.3,34.7,2036,0
2009-01-13,35,35,30.1,30.8,18160,0
2009-01-14,31,31.1,27.3,30.5,6393,0
2009-01-15,29.1,30.1,28,28,10360,0
2009-01-16,28,31.4,28,29.5,6092,0
2009-01-20,29,29.8,28.2,28.8,2221,0
2009-01-21,28.6,29.9,27.8,28.9,4717,0
2009-01-22,27.6,29.9,27.6,28.6,2001,0
2009-01-23,28,28.4,27.4,28,2735,0
2009-01-26,27.5,29.9,27.5,29.5,4319,0
2009-01-27,29.5,30.7,29.5,30,3807,0
2009-01-28,30.8,39.6,30.8,36.6,12564,0
2009-01-29,38.3,38.3,33.8,33.8,2731,0
2009-01-30,33,34.6,31.1,31.9,9371,0
2009-02-02,31.9,34.5,31.9,34.4,3484,0
2009-02-03,31.7,35.3,31.7,34.8,3586,0
2009-02-04,34.7,37.6,34.6,37.2,4051,0
2009-02-05,35.7,38.3,35.4,36.6,3002,0
2009-02-06,36,38.8,34.3,38.2,5010,0
2009-02-09,38.9,42.7,36.4,38.2,5508,0
2009-02-10,37.3,39.6,35.7,37.6,4946,0
2009-02-11,37.2,37.8,36.2,36.6,1395,0
2009-02-12,35.5,36.7,35.3,35.3,1227,0
2009-02-13,35.7,36.9,35,36.9,1170,0
2009-02-17,36.5,37.3,35.5,37,2710,0
2009-02-18,37.7,38.4,36,37.8,2039,0
2009-02-19,37.6,38.1,35.6,36.1,1402,0
2009-02-20,34.5,35.1,30.5,32,4555,0
2009-02-23,32.9,32.9,27.3,28.2,5372,0
2009-02-24,27,30.9,27,29.3,4310,0
2009-02-25,27.9,29.4,27.5,27.5,4476,0
2009-02-26,27.8,29.8,27.5,28.7,1080,0
2009-02-27,27.7,31.2,27.5,27.5,2809,0
2009-03-02,28.2,28.2,23.7,25,8430,0
2009-03-03,24,25.8,23.9,25.4,7158,0
2009-03-04,26,26.8,25.8,26.1,7163,0
2009-03-05,26.2,26.2,23.5,24,2894,0
2009-03-06,24,24.6,23.9,24.2,1986,0
2009-03-09,23.1,23.2,22.5,22.5,2663,0
2009-03-10,23.3,23.8,23,23,4164,0
2009-03-11,24,26.1,23.3,25.7,4120,0
2009-03-12,24.9,25.7,24,25,2191,0
2009-03-13,26.4,26.4,25,26,1325,0
2009-03-16,25.3,26.4,24.5,25,1997,0
2009-03-17,25.6,26.4,24.8,25.4,889,0
2009-03-18,26.4,31.4,26.4,28,4815,0
2009-03-19,28,28,24.8,25.9,3745,0
2009-03-20,24.7,28.6,24.7,27.9,3539,0
2009-03-23,28.2,29.7,26.5,29.3,4747,0
2009-03-24,27.3,29.9,26.4,28,2743,0
2009-03-25,28,29.7,26.7,29.7,6971,0
2009-03-26,29.5,32.3,28.2,31.9,5532,0
2009-03-27,32.2,33.9,29.6,32,2932,0
2009-03-30,30.2,30.5,29.2,29.3,1975,0
2009-03-31,29.1,29.7,27,29.1,1389,0
2009-04-01,27.8,29.2,27.6,28.5,2791,0
2009-04-02,29.6,30,28.5,29.2,1942,0
2009-04-03,29.9,30,28.6,30,338,0
2009-04-06,28.5,28.8,27.8,28,1936,0
2009-04-07,28.1,29.3,28.1,29.3,1129,0
2009-04-08,28.1,29.3,25.5,28.6,2792,0
2009-04-09,27,30.5,27,29.1,4258,0
2009-04-13,25.1,28.7,24.8,27,4861,0
2009-04-14,27.3,28.7,25.5,27,3976,0
2009-04-15,26.6,26.6,25.5,26.4,2478,0
2009-04-16,26.1,27,26,26,898,0
2009-04-17,24.5,25.7,24.5,24.5,6103,0
2009-04-20,25.2,25.9,23.4,23.4,6416,0
2009-04-21,25.7,26.2,22.5,25.1,8852,0
2009-04-22,25,27,25,26.3,2425,0
2009-04-23,27,27,24.4,24.5,3137,0
2009-04-24,26.1,27,24.4,27,6273,0
2009-04-27,27,27,22.7,26.8,7178,0
2009-04-28,23.9,25.5,23.8,25,2341,0
2009-04-29,25,26.2,23.5,25.1,5239,0
2009-04-30,25.2,28.4,25.2,26.5,12212,0
2009-05-01,26.5,29,25.9,28.4,16389,0
2009-05-04,28,32.4,27,32.4,11613,0
2009-05-05,26.3,30.6,26.3,29.8,16749,0
2009-05-06,30,30,26.5,26.5,5212,0
2009-05-07,28.5,28.5,26.1,27,5855,0
2009-05-08,26.9,27,25,25.8,4837,0
2009-05-11,26,26.1,23.2,24.2,11855,0
2009-05-12,23.4,24.5,22.5,23.8,3995,0
2009-05-13,23.8,24.1,22.3,23,5941,0
2009-05-14,22.8,22.8,20.2,20.4,9307,0
2009-05-15,20,20,17.5,17.7,39232,0
2009-05-18,17.9,18.2,15.5,15.8,25729,0
2009-05-19,16.4,16.4,15.5,16,17239,0
2009-05-20,16.3,17.3,16,16.7,22433,0
2009-05-21,17.2,18,16.8,16.8,14675,0
2009-05-22,17.3,17.4,16.3,16.3,4045,0
2009-05-26,15.9,16,13.9,14.4,25009,0
2009-05-27,14.6,15,13.5,13.5,24181,0
2009-05-28,13.5,14.2,11.2,11.2,42989,0
2009-05-29,11.4,11.9,10.3,10.5,62160,0
2009-06-01,11,13.9,10.4,13.9,65924,0
2009-06-02,14.5,14.5,12,12,37297,0
2009-06-03,12,13.4,11.4,12,25409,0
2009-06-04,12.3,13.2,12.1,12.5,17449,0
2009-06-05,12.7,13.3,11.8,12.5,15789,0
2009-06-08,12.7,12.8,12.2,12.4,4934,0
2009-06-09,13,18.6,12.5,17.7,190057,0
2009-06-10,19.1,19.3,15.2,16.6,52373,0
2009-06-11,16.6,17.3,15.9,16.2,21746,0
2009-06-12,16.5,16.5,15.3,15.7,12542,0
2009-06-15,15,15.2,13,13.6,31885,0
2009-06-16,14.3,14.6,13.7,14.3,11997,0
2009-06-17,14.1,14.2,13.5,13.7,7891,0
2009-06-18,14,14,12.5,12.5,18198,0
2009-06-19,12.5,14,12.1,12.7,13816,0
2009-06-22,12.9,13.1,11.9,12.3,9296,0
2009-06-23,12.3,12.5,12,12,12393,0
2009-06-24,12.1,13.2,12,12.5,9922,0
2009-06-25,13.3,14.4,12.8,13.8,9897,0
2009-06-26,13.5,15,12.9,14,16110,0
2009-06-29,14.1,14.8,13.5,14.8,10358,0
2009-06-30,14.6,14.8,13.9,14.3,4514,0
2009-07-01,14.3,15.6,14.3,14.7,9257,0
2009-07-02,14.5,14.5,13.3,13.9,6859,0
2009-07-06,13.5,13.5,12.5,13.4,8387,0
2009-07-07,13,14.4,12.4,12.7,5880,0
2009-07-08,13.2,13.2,12.3,12.4,4348,0
2009-07-09,13.1,13.1,12.4,12.6,1705,0
2009-07-10,12.6,12.8,12.5,12.8,1986,0
2009-07-13,12.5,13.5,12.4,13.5,4070,0
2009-07-14,13.4,14.6,13,13.7,4606,0
2009-07-15,13.9,14.2,13.6,14,5374,0
2009-07-16,14.1,14.1,13,13.5,4535,0
2009-07-17,13.2,13.5,13.1,13.2,1901,0
2009-07-20,13,14,13,14,7832,0
2009-07-21,14.1,14.1,13.2,13.3,9730,0
2009-07-22,14.2,19.9,14,19.9,88925,0
2009-07-23,21.7,31.9,21.2,22.9,169671,0
2009-07-24,23.4,24.2,21.2,21.5,55769,0
2009-07-27,21.5,22,19.4,19.9,61938,0
2009-07-28,20.2,21.2,17.1,18.1,53337,0
2009-07-29,18.6,20,18.4,18.6,25389,0
2009-07-30,18.5,19.4,18.1,18.3,17219,0
2009-07-31,18.3,19.1,17.3,18.1,15189,0
2009-08-03,18,18.8,17.2,17.3,21999,0
2009-08-04,17.1,17.9,16.3,16.7,17925,0
2009-08-05,16.8,17.7,16.5,17,8575,0
2009-08-06,17.2,18,16.8,17,9358,0
2009-08-07,17.9,17.9,17,17.4,9190,0
2009-08-10,17.5,19.8,17,19,21987,0
2009-08-11,19.5,21.9,19.3,21.4,68297,0
2009-08-12,21.4,23.1,20.4,22.2,53303,0
2009-08-13,23.1,23.1,20.7,21.2,33204,0
2009-08-14,16.6,17.3,15.2,16.2,133688,0
2009-08-17,16,16,14.6,14.8,37577,0
2009-08-18,15.5,15.9,15.3,15.5,13674,0
2009-08-19,15.2,15.9,15.2,15.7,13561,0
2009-08-20,16.2,16.2,15,15,10334,0
2009-08-21,15.3,16.5,15.1,16,16671,0
2009-08-24,16.2,16.4,15,16.1,10708,0
2009-08-25,15.8,16.1,14.2,15.4,20910,0
2009-08-26,15,15.8,15,15.5,8135,0
2009-08-27,15.2,15.6,15.1,15.2,10688,0
2009-08-28,15.9,15.9,15,15.3,7062,0
2009-08-31,15.5,15.6,15,15.2,5920,0
2009-09-01,15,15.3,13.1,13.8,19983,0
2009-09-02,13.4,14.6,13.3,13.6,7472,0
2009-09-03,13.9,14.6,13.3,14.6,10574,0
2009-09-04,14.3,14.6,13.7,14,3538,0
2009-09-08,13.9,13.9,12.7,12.8,20833,0
2009-09-09,13,13.2,12.5,13,16949,0
2009-09-10,13.3,13.4,13,13.4,7567,0
2009-09-11,13.1,14.1,13,14.1,6195,0
2009-09-14,13.5,14,13.2,13.3,4780,0
2009-09-15,13.3,14.2,13.3,14.1,11035,0
2009-09-16,13.8,14.2,13.3,13.6,8612,0
2009-09-17,13.7,13.9,13.3,13.9,9738,0
2009-09-18,13.7,14,13.3,13.3,6386,0
2009-09-21,13.5,13.9,13.2,13.4,10005,0
2009-09-22,13.6,14,13.1,13.3,6913,0
2009-09-23,13.5,14,13.1,13.2,7783,0
2009-09-24,13.2,13.9,12.6,12.9,8553,0
2009-09-25,12.3,12.4,11.5,12.1,12775,0
2009-09-28,12.2,16.5,12.2,15.5,73956,0
2009-09-29,16.1,18.4,15,15.4,90193,0
2009-09-30,16,16,14.3,15.1,23154,0
2009-10-01,14.3,15.4,13.5,13.6,13955,0
2009-10-02,15,15,13.6,14,7842,0
2009-10-05,15,15.9,15,15.9,21666,0
2009-10-06,15.8,16.2,15.2,15.4,12067,0
2009-10-07,15.9,15.9,14,14.8,17571,0
2009-10-08,15.2,15.6,14,15.6,23524,0
2009-10-09,15.6,15.6,14.6,15.3,13912,0
2009-10-12,15.6,16.2,15.3,15.5,35330,0
2009-10-13,15.6,16.3,14.6,14.6,31209,0
2009-10-14,15.4,15.4,14.6,14.8,8012,0
2009-10-15,15.3,15.5,14.9,15.2,8094,0
2009-10-16,15,15.2,14.8,15.1,7077,0
2009-10-19,15.1,15.5,14.8,15.5,7603,0
2009-10-20,16,16,15,15,3224,0
2009-10-21,14.8,15.5,14.4,14.5,3942,0
2009-10-22,14.2,15.2,14,14,5406,0
2009-10-23,14,14.8,13.8,14,5325,0
2009-10-26,14.1,14.9,13.9,14.3,4342,0
2009-10-27,14.5,14.7,13.8,14,4863,0
2009-10-28,13.8,14.2,12.8,13.3,11595,0
2009-10-29,13.1,14.5,13.1,14,7190,0
2009-10-30,13.1,13.3,12.5,12.5,11330,0
2009-11-02,12.5,12.6,10,10.6,30237,0
2009-11-03,10.6,11.8,10.6,11.4,6719,0
2009-11-04,11.7,12.1,11.5,11.7,8211,0
2009-11-05,12.8,12.8,11.9,11.9,10065,0
2009-11-06,11.5,12.1,11.1,11.3,4455,0
2009-11-09,12,12.4,11.2,11.9,9046,0
2009-11-10,12,12.2,11.5,11.7,4808,0
2009-11-11,11.7,11.7,11,11.2,11741,0
2009-11-12,10.9,11.2,10.7,10.8,5348,0
2009-11-13,11,12.5,10.8,11.4,11530,0
2009-11-16,11.6,12.3,11.6,11.7,4879,0
2009-11-17,11.8,12,10.9,11.7,2135,0
2009-11-18,11.8,12,11.1,11.9,3055,0
2009-11-19,11.6,11.8,11.2,11.4,2125,0
2009-11-20,11.1,11.6,11.1,11.3,2803,0
2009-11-23,11.5,11.6,11,11.4,4979,0
2009-11-24,11.2,11.6,10.6,11.4,8019,0
2009-11-25,11.5,12,10.8,11.3,3133,0
2009-11-27,10.9,11.6,10.8,11.5,1945,0
2009-11-30,11.4,11.5,10.8,11.5,3102,0
2009-12-01,10.8,11.2,10.6,10.6,8173,0
2009-12-02,10.6,11.4,10.6,11.4,7575,0
2009-12-03,11.1,11.9,10.8,11.8,8336,0
2009-12-04,11.6,11.9,11.5,11.8,12389,0
2009-12-07,11.5,11.9,11.4,11.6,4740,0
2009-12-08,11.5,11.9,11.5,11.9,3885,0
2009-12-09,11.9,11.9,11.4,11.4,3975,0
2009-12-10,11.4,11.9,11.4,11.6,1736,0
2009-12-11,11.6,11.9,11.5,11.8,8138,0
2009-12-14,11.9,11.9,11.5,11.7,2064,0
2009-12-15,11.8,11.8,11.5,11.5,2475,0
2009-12-16,11.6,11.8,11.5,11.5,3115,0
2009-12-17,11.7,11.9,11.5,11.8,11021,0
2009-12-18,11.7,11.9,11.4,11.4,14993,0
2009-12-21,11.5,11.7,11.4,11.6,6069,0
2009-12-22,11.6,11.8,11.4,11.5,4673,0
2009-12-23,11.6,11.6,11.4,11.5,2709,0
2009-12-24,11.4,11.6,11.4,11.6,1536,0
2009-12-28,11.5,11.6,11.3,11.6,7022,0
2009-12-29,11.8,11.9,11.4,11.9,10865,0
2009-12-30,11.6,12,11.5,11.8,6668,0
2009-12-31,11.7,12.4,11.5,11.6,12677,0
2010-01-04,11.6,12.2,11.6,12.1,3966,0
2010-01-05,12.3,14.4,12.3,14,37163,0
2010-01-06,14.2,14.4,12.9,13.5,27120,0
2010-01-07,13.7,14,13.4,13.7,3220,0
2010-01-08,13.7,14.5,13.5,14.1,5748,0
2010-01-11,14.5,14.5,13.8,14,4365,0
2010-01-12,13.6,13.7,13.2,13.5,5680,0
2010-01-13,13.2,14,13.2,13.7,16657,0
2010-01-14,14,24.4,14,20.6,382721,0
2010-01-15,20.2,20.5,18,19.9,96504,0
2010-01-19,19.3,20.5,18.5,19.1,29159,0
2010-01-20,19.2,19.7,17.7,18.7,17236,0
2010-01-21,18.8,19,17.8,18.6,8925,0
2010-01-22,18.6,23.5,18.3,20,55915,0
2010-01-25,21.4,21.5,19,19.5,17758,0
2010-01-26,18.7,20,17.5,18.6,23775,0
2010-01-27,18.3,19.2,17.5,17.6,12237,0
2010-01-28,18,18,17.1,17.1,7580,0
2010-01-29,17.9,17.9,14.5,15.4,31442,0
2010-02-01,15.4,17.4,14.8,16.8,15574,0
2010-02-02,16.4,18.4,16.1,17.3,8223,0
2010-02-03,17.4,17.4,16.5,16.5,2173,0
2010-02-04,16.6,19.4,16.5,17.2,17088,0
2010-02-05,17.5,18.8,16.6,17,12900,0
2010-02-08,17.3,18.8,16.7,18.4,8707,0
2010-02-09,18.4,19,17,18,9415,0
2010-02-10,18.4,19.9,18.1,19.8,14363,0
2010-02-11,20,20,19.2,19.2,9489,0
2010-02-12,18.8,19.1,18.6,18.6,5284,0
2010-02-16,19.3,19.3,18.5,18.5,2399,0
2010-02-17,19,19.7,18.7,19.2,5126,0
2010-02-18,19,19.9,19,19.4,3759,0
2010-02-19,19.3,19.5,18,19.4,6702,0
2010-02-22,19.8,19.9,18.7,19.3,5406,0
2010-02-23,18.7,19.1,18,18.3,4065,0
2010-02-24,18.2,18.5,17.7,18.4,4969,0
2010-02-25,18.1,19.4,18,18,2800,0
2010-02-26,17.9,19,17.1,17.1,9777,0
2010-03-01,17.1,18.8,16.8,18.2,6618,0
2010-03-02,17.9,18.4,17.8,17.9,2631,0
2010-03-03,17.4,18.4,17.4,17.7,9638,0
2010-03-04,17.6,18.1,17.6,17.9,2080,0
2010-03-05,17.8,17.9,17.5,17.5,4941,0
2010-03-08,17.5,17.7,17,17.2,8486,0
2010-03-09,17.4,17.7,17.1,17.4,4168,0
2010-03-10,17.6,18,17.2,17.3,5113,0
2010-03-11,17.6,17.6,17.2,17.3,2570,0
2010-03-12,17.6,17.6,17,17.1,17904,0
2010-03-15,17,18.2,16.6,17.7,8545,0
2010-03-16,18,18.2,17.6,17.9,3570,0
2010-03-17,18.1,22.2,18,20,71457,0
2010-03-18,19.7,20.4,18.4,18.9,15843,0
2010-03-19,18.7,19.8,18.6,19.8,3902,0
2010-03-22,19.3,19.9,19,19.7,3528,0
2010-03-23,19.8,20,19.1,19.7,5519,0
2010-03-24,20,20,18.6,18.9,12539,0
2010-03-25,19.5,19.5,18.4,18.6,36389,0
2010-03-26,19.1,20,18.5,19.3,17164,0
2010-03-29,19.9,19.9,19,19.9,9065,0
2010-03-30,19.9,19.9,19.2,19.3,9633,0
2010-03-31,19.3,19.6,19.1,19.2,3043,0
2010-04-01,19.3,19.3,18.7,18.7,2360,0
2010-04-05,18.8,19,18.7,18.7,5070,0
2010-04-06,18.8,19.3,18.8,18.8,3658,0
2010-04-07,18.8,19.5,18.8,18.9,3216,0
2010-04-08,19.2,19.4,18.8,19.1,1891,0
2010-04-09,19.1,19.7,18.7,18.9,6256,0
2010-04-12,18.9,19,18.7,18.7,5034,0
2010-04-13,19,19,18.7,18.8,2715,0
2010-04-14,19,19,18.7,19,1946,0
2010-04-15,19.7,28.5,19.7,25,224373,0
2010-04-16,24,24.5,21.1,23.1,50119,0
2010-04-19,23.5,24,22.5,23.2,19037,0
2010-04-20,23.7,24,23,23.9,9803,0
2010-04-21,24.3,24.5,23.9,24.2,5153,0
2010-04-22,24.5,26.7,24.1,25.6,18700,0
2010-04-23,26.1,26.5,25.5,26.1,12070,0
2010-04-26,26.1,26.3,24.5,25.7,10441,0
2010-04-27,25.9,25.9,24,24.9,5555,0
2010-04-28,25,25.5,24.5,24.5,4494,0
2010-04-29,24.3,24.6,23.2,23.9,5553,0
2010-04-30,24.3,24.3,23.7,24,1874,0
2010-05-03,24,24.4,22.9,24,12529,0
2010-05-04,24.5,24.7,23.7,24.2,3891,0
2010-05-05,23.7,24.1,21.2,21.2,33794,0
2010-05-06,21.1,21.2,18.9,19,19482,0
2010-05-07,19,20,18.8,19.5,6088,0
2010-05-10,20.3,20.9,20.1,20.5,4324,0
2010-05-11,20.1,20.5,20,20.4,2391,0
2010-05-12,20.4,21.1,20,21,3959,0
2010-05-13,20.8,20.9,20.4,20.5,1930,0
2010-05-14,20.5,21.3,19.6,20.1,7144,0
2010-05-17,19.9,20.2,18.6,18.7,8726,0
2010-05-18,18.3,18.7,15.9,15.9,32952,0
2010-05-19,16.7,17,15.3,15.3,10702,0
2010-05-20,15,16.6,14.1,16.2,9835,0
2010-05-21,16.2,17.2,15.5,16.5,5141,0
2010-05-24,16.5,17.7,16.5,17.2,3389,0
2010-05-25,16.6,17,16,16,3802,0
2010-05-26,16.5,16.6,15.3,15.6,7987,0
2010-05-27,16,16.4,15.6,15.9,1469,0
2010-05-28,16,16.6,16,16.5,1888,0
2010-06-01,16.7,16.7,15.6,15.6,824,0
2010-06-02,16,16,15.6,15.9,2469,0
2010-06-03,15.7,18.1,15.6,18.1,6833,0
2010-06-04,17.9,17.9,16.6,17,1278,0
2010-06-07,17.4,17.4,15.5,16,4074,0
2010-06-08,15.8,16.1,15.5,15.6,2600,0
2010-06-09,15.5,16.7,15.5,15.9,1368,0
2010-06-10,16.3,16.5,15.8,16.1,942,0
2010-06-11,16.1,16.6,16,16.1,2354,0
2010-06-14,16.5,17.4,16.1,16.6,3222,0
2010-06-15,16.6,16.6,15.9,16,2193,0
2010-06-16,16,16.9,15.7,16.9,1100,0
2010-06-17,17.2,17.3,16.8,16.9,3726,0
2010-06-18,16.9,17.9,16.8,17.2,8030,0
2010-06-21,17,17.9,17,17.3,1902,0
2010-06-22,17.7,17.9,17,17.4,2384,0
2010-06-23,17.1,17.4,16.6,16.7,1826,0
2010-06-24,16.8,17.1,16.5,16.7,1319,0
2010-06-25,17.1,17.1,16.6,16.6,3434,0
2010-06-28,16.8,16.9,16.8,16.8,409,0
2010-06-29,16.6,17,16.2,16.6,3252,0
2010-06-30,16.2,16.8,16.2,16.4,980,0
2010-07-01,16.5,16.5,15.3,15.4,3126,0
2010-07-02,15.6,15.9,14.4,15.3,2060,0
2010-07-06,16,16.1,15.1,15.7,1585,0
2010-07-07,16,16,15.5,15.7,578,0
2010-07-08,15.9,16.2,13.9,14.3,3494,0
2010-07-09,14.1,14.7,13.5,14.7,6918,0
2010-07-12,14.7,15.1,14.6,14.7,905,0
2010-07-13,14.7,15,14.1,14.9,3806,0
2010-07-14,15.2,15.6,14.2,15.1,2593,0
2010-07-15,14.8,15.7,14.8,15.3,980,0
2010-07-16,15.6,16.5,15.4,15.9,2235,0
2010-07-19,15.6,16.1,15.4,15.5,1465,0
2010-07-20,15.5,15.6,14.9,15.5,2858,0
2010-07-21,15.7,16.7,15.5,15.5,3174,0
2010-07-22,15.6,15.7,15.5,15.6,1020,0
2010-07-23,15.9,17.9,15.5,16.1,1593,0
2010-07-26,16.4,18.6,16,17.6,6305,0
2010-07-27,17.7,20.4,17.5,18.9,10827,0
2010-07-28,18.4,19.3,18.2,19.3,2570,0
2010-07-29,19,19.6,17.4,17.5,3734,0
2010-07-30,17,17.6,16.5,17.4,672,0
2010-08-02,17.5,17.7,16.4,16.8,1616,0
2010-08-03,17.8,18.6,17.3,18.6,5315,0
2010-08-04,18.3,19.9,18.3,19.8,3821,0
2010-08-05,20,20,19,19.1,6405,0
2010-08-06,18.2,18.6,18.2,18.4,700,0
2010-08-09,18.6,18.9,17.8,18.9,720,0
2010-08-10,18.1,18.5,17.7,17.8,1072,0
2010-08-11,17.5,17.5,16.5,16.8,2405,0
2010-08-12,16.8,17.3,16.8,17.3,213,0
2010-08-13,17.4,17.4,16.6,16.9,1285,0
2010-08-16,16.7,16.7,16.1,16.1,1370,0
2010-08-17,17.1,17.5,16.6,16.6,41434,0
2010-08-18,22.5,25.3,20.5,21.8,234311,0
2010-08-19,20.2,22.9,20,22.8,37492,0
2010-08-20,21.9,23.8,21.6,23.4,35157,0
2010-08-23,23.9,23.9,21.5,22.4,13288,0
2010-08-24,20.3,22.4,20.2,20.4,17902,0
2010-08-25,20.5,21.2,20.2,20.9,5054,0
2010-08-26,21.3,21.8,20,21.1,5968,0
2010-08-27,20.9,21.7,20.7,21.1,4709,0
2010-08-30,21.3,21.6,20.8,21.1,3443,0
2010-08-31,20.6,21,19.2,19.2,5243,0
2010-09-01,20,20.8,19.5,19.9,6214,0
2010-09-02,19.8,20.6,19.8,20.1,2325,0
2010-09-03,19.9,20.3,19.6,20.3,2534,0
2010-09-07,19.9,20.8,19.9,20.1,3449,0
2010-09-08,20.2,21.7,20,20.9,2969,0
2010-09-09,20.8,21,19.8,20.5,1018,0
2010-09-10,20.1,20.8,19.9,20.8,1789,0
2010-09-13,21,21.2,20.2,21.2,10779,0
2010-09-14,21.2,21.2,20.9,20.9,1670,0
2010-09-15,20.2,21.2,20.2,20.9,3677,0
2010-09-16,21.2,21.2,20.9,21,3068,0
2010-09-17,21,21.1,20.7,21,1435,0
2010-09-20,20.6,21.4,20.6,21.2,3706,0
2010-09-21,20.9,21.8,20.7,21.2,2934,0
2010-09-22,20.7,21.6,20.7,21.5,3091,0
2010-09-23,21,21.5,21,21.4,1296,0
2010-09-24,21.2,21.7,21.2,21.7,4727,0
2010-09-27,21.7,21.8,20.7,21.4,3967,0
2010-09-28,21,21.4,21,21.4,1232,0
2010-09-29,21.1,21.4,21,21.3,2701,0
2010-09-30,21.2,21.7,21.1,21.4,2242,0
2010-10-01,21.8,22,21,21.8,5120,0
2010-10-04,22,24.5,21.8,23.9,19696,0
2010-10-05,23.8,24.5,23.1,23.4,19940,0
2010-10-06,23.4,23.6,21.8,21.9,4301,0
2010-10-07,22.3,22.3,21,21.8,1909,0
2010-10-08,21.9,23.1,21.3,21.3,2743,0
2010-10-11,21.3,22.5,21.2,22,4756,0
2010-10-12,21.7,22.8,21.7,22,2872,0
2010-10-13,22.3,22.3,21,21,8452,0
2010-10-14,21.2,21.6,21,21,2048,0
2010-10-15,20.7,21.5,20.5,21.2,2393,0
2010-10-18,20.7,21.1,20.7,20.8,2939,0
2010-10-19,20.6,21,20.6,20.7,3657,0
2010-10-20,20.6,20.8,20.2,20.8,5249,0
2010-10-21,20.4,20.7,20.2,20.3,2400,0
2010-10-22,20.2,21,20.2,21,1698,0
2010-10-25,21,21,20.4,20.6,7686,0
2010-10-26,20.2,23.2,20.2,22.6,17097,0
2010-10-27,22.9,23,22,23,5254,0
2010-10-28,21.5,23,21.5,22.5,3961,0
2010-10-29,22.9,22.9,22.4,22.6,1482,0
2010-11-01,22.6,23,22.6,23,2019,0
2010-11-02,22.9,23.5,22.8,23.5,3395,0
2010-11-03,23.1,23.1,22.5,22.7,1490,0
2010-11-04,22.6,22.9,22.6,22.8,2644,0
2010-11-05,23,23,22.7,23,1460,0
2010-11-08,23,24.3,23,24.2,6859,0
2010-11-09,24.4,26.2,24.2,25.2,23490,0
2010-11-10,24.7,25.9,24,25.5,5622,0
2010-11-11,23.8,25.9,23.8,24,3393,0
2010-11-12,26,26,22.5,22.5,7683,0
2010-11-15,21.3,25.9,21.3,25,14187,0
2010-11-16,23.4,24.1,23.1,23.3,5378,0
2010-11-17,22.1,24,22.1,23,2903,0
2010-11-18,22,24.3,22,23.5,8613,0
2010-11-19,23.1,24.3,23.1,24.2,4428,0
2010-11-22,23.7,24.1,23.7,23.9,474,0
2010-11-23,23.2,23.6,22.3,22.3,2971,0
2010-11-24,23.2,23.3,22.5,22.8,3509,0
2010-11-26,23.2,25,22.5,23.9,8676,0
2010-11-29,23.9,26.5,23.9,25.6,20503,0
2010-11-30,25.6,27,25.2,26.7,7822,0
2010-12-01,27,27,25,26.1,8215,0
2010-12-02,25.8,25.9,25,25.4,5585,0
2010-12-03,25.1,25.3,24,24,2379,0
2010-12-06,24.2,25,24,24.9,5366,0
2010-12-07,25,25,23.8,23.9,8267,0
2010-12-08,23.7,25.4,23.7,25.2,2537,0
2010-12-09,25.1,25.1,24,24.2,3175,0
2010-12-10,25,30.4,25,28.1,56655,0
2010-12-13,29,35.2,28.9,33,81395,0
2010-12-14,34,34,31.5,32.7,30685,0
2010-12-15,36,38.6,31.6,38.4,36950,0
2010-12-16,36.2,40.1,32.2,38.3,77434,0
2010-12-17,38.8,38.9,36.6,38,19932,0
2010-12-20,38.4,40,38,38.5,32155,0
2010-12-21,38.8,41.6,38.5,41,27237,0
2010-12-22,41.3,43.6,39.5,41,28243,0
2010-12-23,40.8,41.1,35,40.2,17151,0
2010-12-27,42.5,44.8,39.1,44.1,24979,0
2010-12-28,45,51,43.3,49.6,50690,0
2010-12-29,49.9,51.3,46.1,47.2,43125,0
2010-12-30,46.9,48,44.4,44.7,19589,0
2010-12-31,44.8,44.8,43.1,43.8,9313,0
2011-01-03,44.4,47,44.1,44.6,14544,0
2011-01-04,43.9,46.5,42.7,45.6,16237,0
2011-01-05,45.4,50,45.2,45.6,14286,0
2011-01-06,45.2,47.5,45.1,45.5,8828,0
2011-01-07,46.7,47.4,44.5,46.5,17067,0
2011-01-10,47.2,50,46.8,49.9,23649,0
2011-01-11,50.4,51.3,47,48.5,28311,0
2011-01-12,49.9,50.6,47.2,49.2,13465,0
2011-01-13,49.6,50.4,47.5,47.8,9265,0
2011-01-14,47.4,49.7,47.2,49.5,6111,0
2011-01-18,48.1,53.7,47.6,52.5,34125,0
2011-01-19,52.3,54.7,49.5,50.4,31747,0
2011-01-20,50.4,51,48.5,49.5,23872,0
2011-01-21,50.9,52,50.3,51,12838,0
2011-01-24,51,53.8,51,52,13814,0
2011-01-25,51.5,53,47,51.8,12524,0
2011-01-26,52,53.3,50,50.6,15069,0
2011-01-27,50.8,51.6,48.1,48.9,20300,0
2011-01-28,49.6,49.6,39.5,41.9,60884,0
2011-01-31,41.6,41.7,40,40.4,21221,0
2011-02-01,40.7,42.4,38.5,39.8,17407,0
2011-02-02,40,41,38.8,40.3,11802,0
2011-02-03,40.5,42.9,39.7,40.2,11206,0
2011-02-04,40,41,38.9,40,11361,0
2011-02-07,40,41.5,38.8,40.4,22007,0
2011-02-08,40.1,40.1,37.5,37.9,24989,0
2011-02-09,38.1,40.9,38.1,40.7,10668,0
2011-02-10,40.2,41.6,39,39.5,10943,0
2011-02-11,39.8,41.2,39.3,40.3,7451,0
2011-02-14,40,40.7,39.5,39.6,8045,0
2011-02-15,39.5,39.7,38.9,38.9,5121,0
2011-02-16,39,39,38.2,38.2,6139,0
2011-02-18,37.5,38.1,37.1,37.1,10629,0
2011-02-22,37.2,37.2,33.6,33.8,26913,0
2011-02-23,33.8,33.9,31.5,31.7,23307,0
2011-02-24,32,34.5,31.8,33.1,18736,0
2011-02-25,33.6,34.3,33.2,33.2,10073,0
2011-02-28,33.2,33.5,31.9,32.8,10715,0
2011-03-01,32.9,34,32.1,33.2,15421,0
2011-03-02,32.9,33.3,31.6,32,7146,0
2011-03-03,32.3,34.9,32.3,33.2,9843,0
2011-03-04,38.1,38.7,35.1,36.5,69338,0
2011-03-07,36.5,36.7,34.1,35.3,16320,0
2011-03-08,35.3,35.6,34.2,34.2,7296,0
2011-03-09,34.4,35,33.3,33.5,5293,0
2011-03-10,33.3,33.3,31.2,32,12658,0
2011-03-11,32.2,32.7,31.2,32,6248,0
2011-03-14,31.8,32.1,31,31.5,6701,0
2011-03-15,30.7,30.9,30,30.7,14399,0
2011-03-16,30.5,30.7,29.4,29.4,9145,0
2011-03-17,30.8,32.9,29.7,30.5,9971,0
2011-03-18,30.6,32.4,30.6,31.9,7007,0
2011-03-21,31.2,33,31.2,33,6221,0
2011-03-22,33.5,35,33,34.3,10985,0
2011-03-23,33.6,33.7,32.2,33.5,8601,0
2011-03-24,33.3,34.5,33.3,34.1,7137,0
2011-03-25,34.2,35.1,33.5,35.1,17201,0
2011-03-28,35,35.9,34.1,34.1,12380,0
2011-03-29,34.1,35.6,34.1,35.3,10581,0
2011-03-30,35.8,35.9,34.4,35,4532,0
2011-03-31,35,35.6,34.5,35.6,2560,0
2011-04-01,35.5,37.7,35.3,36.8,8195,0
2011-04-04,36.5,37.5,36.5,37.4,8154,0
2011-04-05,37.5,38.7,36.8,37.7,5929,0
2011-04-06,38.5,41.1,38.1,39.8,20423,0
2011-04-07,39.8,39.9,38.6,38.9,6054,0
2011-04-08,38.8,38.8,37.8,38.2,8252,0
2011-04-11,38.4,39.8,38,38.8,9277,0
2011-04-12,38.3,39.8,36.5,37.9,15114,0
2011-04-13,37.9,39.5,37.8,38.5,7704,0
2011-04-14,38,38.9,37.9,38.5,6329,0
2011-04-15,38.8,39.6,38.4,38.5,3529,0
2011-04-18,38.1,40,37.8,38.8,5093,0
2011-04-19,39.2,39.9,38.5,38.8,6979,0
2011-04-20,39.6,39.6,38.3,38.4,4625,0
2011-04-21,38.2,39.4,38.2,38.9,3912,0
2011-04-25,39,39.4,38.5,38.9,25825,0
2011-04-26,39,39.3,38.5,38.7,11954,0
2011-04-27,38.9,39.2,38.6,38.8,3555,0
2011-04-28,38.7,39.5,38.7,39.3,7423,0
2011-04-29,39.5,40.2,39,39.6,6404,0
2011-05-02,39.9,40.1,39.2,39.4,4201,0
2011-05-03,39.2,39.4,38,38.5,6508,0
2011-05-04,38.3,38.6,36.2,37.6,6245,0
2011-05-05,37.2,38.6,36.8,38.2,2177,0
2011-05-06,38,38.5,37.6,37.7,1850,0
2011-05-09,37.8,38.3,37.6,37.9,1370,0
2011-05-10,38.1,39.1,37.8,39,2814,0
2011-05-11,36,38.5,35.1,37.5,7647,0
2011-05-12,37.2,38.5,36.4,38,4192,0
2011-05-13,37.8,38.4,36.2,36.3,11523,0
2011-05-16,36.2,36.4,35.1,35.5,5131,0
2011-05-17,35.3,35.6,34.5,35,8091,0
2011-05-18,34.9,36.7,34.9,36,7102,0
2011-05-19,36.3,37.4,36.2,36.9,2782,0
2011-05-20,36.8,36.9,36.5,36.9,1176,0
2011-05-23,36.4,38.2,35.5,37.4,5000,0
2011-05-24,37.4,37.9,36.8,37.6,2426,0
2011-05-25,37.2,38.8,36.5,37.7,9772,0
2011-05-26,37.7,38,37.6,37.9,5997,0
2011-05-27,37.5,37.5,33.3,35.7,20556,0
2011-05-31,36,36,34.8,35.4,3668,0
2011-06-01,35.3,35.4,34.9,34.9,2186,0
2011-06-02,35,35.5,34.8,35.2,3068,0
2011-06-03,35.2,35.4,34.3,34.8,5798,0
2011-06-06,35,35,32.2,33.9,10741,0
2011-06-07,34,34.2,32.5,33,6924,0
2011-06-08,32.7,32.7,31,31.2,8997,0
2011-06-09,31.2,33.4,28.7,29.4,14457,0
2011-06-10,29.1,29.3,26.7,28.1,29157,0
2011-06-13,28.1,28.3,22.7,24.4,26914,0
2011-06-14,24.8,26.7,24.7,24.9,14026,0
2011-06-15,24.7,25,23.5,23.5,4083,0
2011-06-16,23.9,25,23.7,24.4,7513,0
2011-06-17,24.7,26.3,24.7,25.2,6175,0
2011-06-20,25.1,25.5,25,25,1169,0
2011-06-21,25.4,27.5,25,26,2827,0
2011-06-22,26.1,27.2,25.6,26.3,2406,0
2011-06-23,26.1,27.3,25.3,26.8,4443,0
2011-06-24,27,27,25.9,26.4,355,0
2011-06-27,26.4,26.4,23.9,24.5,6579,0
2011-06-28,24.8,26,24.1,25.3,2134,0
2011-06-29,25.2,25.4,24.5,24.6,908,0
2011-06-30,24.2,27.7,24,27.4,9593,0
2011-07-01,27.5,28.1,26.6,27.1,9803,0
2011-07-05,27.1,27.4,26.1,26.3,3512,0
2011-07-06,26.3,26.6,25.2,25.3,4879,0
2011-07-07,25.5,26.9,24.3,25,12245,0
2011-07-08,24.6,34.7,24.6,28.3,34351,0
2011-07-11,27.9,28.5,26.9,27.6,12256,0
2011-07-12,27.3,32,26.2,31.7,13707,0
2011-07-13,30.1,34.8,30.1,31.8,19756,0
2011-07-14,32,32,30.3,31.5,4368,0
2011-07-15,31.9,32,30.7,30.9,4903,0
2011-07-18,31.8,31.8,30.3,30.6,7081,0
2011-07-19,30.6,33.3,30,32.3,18054,0
2011-07-20,32.9,36.9,32.9,34.9,21093,0
2011-07-21,35.5,36.2,33.4,35.5,9279,0
2011-07-22,35.5,35.7,34.6,34.7,5177,0
2011-07-25,34.7,36.4,34.7,34.7,8635,0
2011-07-26,35.3,35.9,32.6,33.4,5648,0
2011-07-27,32.5,32.8,30.5,30.5,10667,0
2011-07-28,30.6,32.1,29.2,29.6,11483,0
2011-07-29,28.9,31,28.5,30.4,4003,0
2011-08-01,31.3,31.9,29.7,29.9,7282,0
2011-08-02,30.2,30.5,28.5,29.7,10055,0
2011-08-03,29.4,30.5,28.9,29.3,4501,0
2011-08-04,28.6,29.1,27.3,27.8,11502,0
2011-08-05,28.3,29.3,25.9,26.5,8318,0
2011-08-08,25.7,26.4,24,24.6,15712,0
2011-08-09,25.5,28.8,24.6,28.8,10011,0
2011-08-10,24.7,26.8,23.8,26.1,10605,0
2011-08-11,26.8,28.3,25.9,27.9,5513,0
2011-08-12,28.2,28.2,26.6,28.1,5244,0
2011-08-15,28,28,26.8,27.4,5902,0
2011-08-16,27,27.9,25.8,26.1,8568,0
2011-08-17,26.5,26.7,25.3,25.8,4709,0
2011-08-18,25.2,25.6,23.3,23.5,9230,0
2011-08-19,24,24,22.5,22.8,5815,0
2011-08-22,23.4,23.7,22.3,23,6670,0
2011-08-23,23.4,23.6,22,23.2,8828,0
2011-08-24,22.9,24.4,21.9,24.2,11349,0
2011-08-25,24.5,24.5,22.3,23.4,8622,0
2011-08-26,23,23.5,22.5,23.3,3403,0
2011-08-29,24.7,24.7,22.7,23.7,11827,0
2011-08-30,23.1,23.7,22.7,23.3,5999,0
2011-08-31,23.5,23.5,22.7,22.8,5502,0
2011-09-01,23,23.5,21.6,22.3,9195,0
2011-09-02,21.9,23,21.9,22.2,5484,0
2011-09-06,21.9,22.3,21,21.2,6260,0
2011-09-07,21.9,22.9,21.9,22.2,6396,0
2011-09-08,22,22.2,21.3,21.9,3967,0
2011-09-09,22.3,23.2,21.8,23,8350,0
2011-09-12,22.5,22.9,22.1,22.5,7202,0
2011-09-13,22.9,23,22.3,22.4,5108,0
2011-09-14,22.8,22.8,21.8,21.8,10414,0
2011-09-15,22.2,22.3,21.5,21.9,5792,0
2011-09-16,21.7,22.2,21.2,21.5,5002,0
2011-09-19,21.7,21.9,21.1,21.5,8095,0
2011-09-20,21.6,21.9,21,21.1,5503,0
2011-09-21,20.7,21,19.9,19.9,10606,0
2011-09-22,19.1,19.9,17.5,18.8,14987,0
2011-09-23,18.4,20,18.4,19.8,4122,0
2011-09-26,19.9,20.4,18,20,15141,0
2011-09-27,20.7,21.2,19.8,20.3,4448,0
2011-09-28,20,21.9,20,20.6,25046,0
2011-09-29,21.2,21.5,20,20.4,8684,0
2011-09-30,20,20.1,19.4,19.4,5670,0
2011-10-03,19.2,20,17.8,18,6812,0
2011-10-04,19.1,19.6,17.7,19.1,6739,0
2011-10-05,19.5,20,19,19.7,6383,0
2011-10-06,19.6,20.1,19.5,19.6,3726,0
2011-10-07,19.5,19.9,19.1,19.1,2755,0
2011-10-10,19.7,20.3,19.5,19.8,11557,0
2011-10-11,19.7,20,19.6,20,4974,0
2011-10-12,20,20.4,19.8,19.8,4800,0
2011-10-13,20,20,18.9,18.9,4488,0
2011-10-14,19,19.6,18.4,18.8,5986,0
2011-10-17,18.4,18.7,16.8,17.2,15989,0
2011-10-18,17.3,17.8,16.6,17.3,6660,0
2011-10-19,18.1,19.6,17.6,18.2,5968,0
2011-10-20,18.1,18.5,18,18.3,2307,0
2011-10-21,18.2,21.8,18.2,20.4,14118,0
2011-10-24,20.3,21.7,20.1,21.2,9234,0
2011-10-25,21.4,22.6,20.3,22,12036,0
2011-10-26,23,23.3,21.6,23.1,10608,0
2011-10-27,23.7,26,22,23.6,17374,0
2011-10-28,23.8,23.9,21,22,6193,0
2011-10-31,22.1,22.1,20.6,21.2,4546,0
2011-11-01,20.4,21.3,20.4,20.9,3812,0
2011-11-02,20.8,21.3,20.5,20.5,6514,0
2011-11-03,20.7,23,20.7,22.4,9004,0
2011-11-04,21.8,22,21.5,21.7,1462,0
2011-11-07,21.9,21.9,20.9,21.4,2201,0
2011-11-08,21.5,21.6,20.8,21,4739,0
2011-11-09,20.4,21.4,20.4,20.4,2481,0
2011-11-10,21.2,22.5,20.5,21,7861,0
2011-11-11,21.3,22,21.2,21.4,3101,0
2011-11-14,20.8,21.9,20.8,21.4,1212,0
2011-11-15,21.5,21.8,21.3,21.8,732,0
2011-11-16,21.3,22.1,21.3,21.4,2470,0
2011-11-17,21.6,21.6,21,21.3,680,0
2011-11-18,21.2,21.5,20.8,20.8,3090,0
2011-11-21,20.7,20.7,20.1,20.3,2692,0
2011-11-22,20.7,22,20.7,21,3175,0
2011-11-23,20.5,22,20.4,21,3973,0
2011-11-25,20.6,21,20.4,20.8,1211,0
2011-11-28,21.3,22.5,21.3,22.2,3559,0
2011-11-29,21.9,22.5,21.3,22,3433,0
2011-11-30,22.5,22.5,21.5,21.5,6570,0
2011-12-01,21.7,21.7,20.8,21.4,2537,0
2011-12-02,21.1,21.4,20.8,20.8,1305,0
2011-12-05,21,22.6,20.9,22.2,7804,0
2011-12-06,22.8,23,22.4,23,6848,0
2011-12-07,23,23,21.3,22.7,5680,0
2011-12-08,23,23.6,22.2,23,5621,0
2011-12-09,23.4,23.6,23,23.6,1855,0
2011-12-12,22.7,23.1,22.1,22.6,1281,0
2011-12-13,23.2,23.6,22.3,22.3,2436,0
2011-12-14,22,24.4,20.8,23.7,6161,0
2011-12-15,23.5,24,22.7,22.9,3506,0
2011-12-16,23,23.5,22.5,22.9,748,0
2011-12-19,23.3,23.3,22.3,22.7,1853,0
2011-12-20,23.4,23.4,21.9,22.8,2811,0
2011-12-21,22.3,24.4,22.3,23.5,3306,0
2011-12-22,23.7,23.8,22.4,22.5,5184,0
2011-12-23,22.4,22.6,21.5,21.9,7275,0
2011-12-27,22,23.8,21,21.4,4752,0
2011-12-28,22.1,23.3,20.1,21.4,11380,0
2011-12-29,22.5,22.5,20.9,21.1,2348,0
2011-12-30,20.6,21.5,20.41,21.5,5898,0
2012-01-03,22.2,22.7,21.7,21.9,3955,0
2012-01-04,21.9,22.8,21.7,21.9,1016,0
2012-01-05,22.4,22.4,21.7,21.7,1161,0
2012-01-06,21.7,22.2,21.7,21.8,1143,0
2012-01-09,21.6,21.7,21.1,21.2,1032,0
2012-01-10,21.4,23.7,21.4,22.4,6160,0
2012-01-11,22,22.8,21.9,22,1860,0
2012-01-12,22.4,22.4,20.1,20.4,8720,0
2012-01-13,16.6,17.2,14.7,17.2,38099,0
2012-01-17,17.3,17.9,16.2,16.6,9926,0
2012-01-18,16.1,16.5,15.1,16.2,11627,0
2012-01-19,16.1,16.1,15.4,16.1,4069,0
2012-01-20,15.7,16.7,15.5,16.1,3724,0
2012-01-23,16.7,16.9,16.1,16.9,2607,0
2012-01-24,16.5,17.4,16.5,16.9,4257,0
2012-01-25,16.9,17.4,16.5,17.4,1652,0
2012-01-26,17.8,19.3,16.9,18.7,10109,0
2012-01-27,18.9,20.5,18.8,19.7,11693,0
2012-01-30,19.6,21.7,19.6,20.3,14118,0
2012-01-31,20.8,22,20.8,21.1,7709,0
2012-02-01,21.1,21.6,21.1,21.5,3064,0
2012-02-02,21.9,22.4,21.1,21.2,3855,0
2012-02-03,21.4,21.5,21.2,21.2,2900,0
2012-02-06,21.3,21.3,20.2,20.8,3960,0
2012-02-07,20.2,20.7,19.6,20.7,4857,0
2012-02-08,18.2,19.2,17.2,18,44200,0
2012-02-09,17.6,17.9,16.9,17.4,26005,0
2012-02-10,17,17.8,16.9,17.6,21727,0
2012-02-13,17.7,18,17.6,18,6540,0
2012-02-14,18,18.1,17.3,17.8,10438,0
2012-02-15,18.2,18.6,17.9,18.2,11383,0
2012-02-16,18.2,18.4,18,18.4,8745,0
2012-02-17,19,19.7,18.5,19.2,22590,0
2012-02-21,20,20.9,19.2,20.8,29286,0
2012-02-22,20.8,21.8,20.8,21,11219,0
2012-02-23,20.6,21.1,20.2,20.7,12748,0
2012-02-24,21,21,19.4,20.4,11322,0
2012-02-27,20.5,20.8,19.3,20.6,10120,0
2012-02-28,20.9,20.9,19.5,20,6074,0
2012-02-29,20,20.6,19.7,20.2,13055,0
2012-03-01,20,20,19.7,20,3025,0
2012-03-02,19.7,20.5,19.6,19.6,7437,0
2012-03-05,19.8,20,19.6,19.8,3080,0
2012-03-06,19.7,19.7,18.7,19,3964,0
2012-03-07,19.3,19.5,19,19.1,1731,0
2012-03-08,19,19.5,19,19.1,3271,0
2012-03-09,19.3,20.2,19.2,19.9,10324,0
2012-03-12,19.9,20,19.5,20,4959,0
2012-03-13,20,20,19.6,19.8,1510,0
2012-03-14,20,20.6,19.8,20.5,17349,0
2012-03-15,20.2,21,19.7,20,10040,0
2012-03-16,20,20.1,19.8,20,4829,0
2012-03-19,20.1,20.1,19.8,20,8735,0
2012-03-20,19.9,20.2,19.6,20.2,6012,0
2012-03-21,20,20.5,20,20.2,3208,0
2012-03-22,20.1,20.5,19.9,20.2,4339,0
2012-03-23,20.4,20.5,19.9,20.1,5577,0
2012-03-26,20.1,20.8,20.1,20.5,1840,0
2012-03-27,20.3,20.8,20.3,20.5,3464,0
2012-03-28,20.8,22.7,20.6,21.8,23543,0
2012-03-29,21.7,22.1,20.3,21.3,9839,0
2012-03-30,21.5,21.85,21.1,21.4,3777,0
2012-04-02,21.7,22,21.5,21.8,10834,0
2012-04-03,22.2,22.2,21.6,21.7,2884,0
2012-04-04,21.7,21.8,21.1,21.2,6538,0
2012-04-05,21.2,21.3,21.2,21.3,1328,0
2012-04-09,21.2,21.6,21.1,21.2,3027,0
2012-04-10,21,21.2,20.5,21,3827,0
2012-04-11,21.5,21.9,21,21.2,1613,0
2012-04-12,21.3,21.9,21.3,21.3,4076,0
2012-04-13,21.7,21.7,20,20.7,6994,0
2012-04-16,20.7,20.8,19.5,19.7,16528,0
2012-04-17,19.2,20.9,18.6,20.3,11957,0
2012-04-18,19.8,20.3,19.8,20.2,4107,0
2012-04-19,20,20,19.8,20,3323,0
2012-04-20,20,20.5,19.8,20.5,3474,0
2012-04-23,20.4,20.5,19.3,19.4,41553,0
2012-04-24,19.7,20.7,19,20.7,8051,0
2012-04-25,19.9,21.2,19.9,21,5138,0
2012-04-26,20.9,21,20.6,20.9,1217,0
2012-04-27,21,21,20,20.9,6312,0
2012-04-30,21,21.2,20.2,21,4212,0
2012-05-01,21.2,22.4,21,22.3,14885,0
2012-05-02,22.3,23,21,21.3,5067,0
2012-05-03,21.4,21.6,20.4,20.4,2570,0
2012-05-04,20.3,20.7,19.8,19.8,4113,0
2012-05-07,20.3,20.3,19.8,19.9,1606,0
2012-05-08,20,20.4,20,20.2,3650,0
2012-05-09,20,20.4,19.8,20,4674,0
2012-05-10,19.9,20,19.6,19.9,6753,0
2012-05-11,19.6,19.9,19.4,19.7,4946,0
2012-05-14,19.4,19.6,19.3,19.6,2987,0
2012-05-15,19.2,19.4,18.6,18.8,5408,0
2012-05-16,18.7,20,18.6,19.3,6547,0
2012-05-17,19.2,19.7,19,19.5,3056,0
2012-05-18,18.9,20,18.8,18.8,3085,0
2012-05-21,18.8,19.4,18.6,18.7,3511,0
2012-05-22,18.6,19.1,18.2,18.2,2596,0
2012-05-23,18.2,18.8,17.7,18.2,3652,0
2012-05-24,18,18.3,17.9,18,1553,0
2012-05-25,17.8,18.3,17.5,18.2,3220,0
2012-05-29,18.3,19.1,18.2,18.6,870,0
2012-05-30,18.2,19,18.2,18.5,1195,0
2012-05-31,18.5,18.5,17.6,18.1,1139,0
2012-06-01,17.8,18.4,17.5,17.9,2171,0
2012-06-04,18,18.6,17.5,17.8,1733,0
2012-06-05,18,18.2,17.5,18,962,0
2012-06-06,18,18,17.3,17.8,1265,0
2012-06-07,17.7,18.7,17.2,18.7,3538,0
2012-06-08,18,18.5,18,18,1510,0
2012-06-11,18.6,18.6,17.1,17.6,4634,0
2012-06-12,18,18,16.9,17,9852,0
2012-06-13,17.2,17.3,16.8,17.1,2043,0
2012-06-14,16.8,17.5,16.8,17.4,1914,0
2012-06-15,17.4,17.9,17.2,17.6,2888,0
2012-06-18,17.1,18.4,17.1,18.3,1104,0
2012-06-19,18.1,19.7,18.1,18.7,3551,0
2012-06-20,19.1,19.3,18,18.1,3427,0
2012-06-21,18,18.5,17.7,18.3,720,0
2012-06-22,18.2,19.1,18.2,19.1,1995,0
2012-06-25,18.9,19,18.1,18.7,687,0
2012-06-26,19.1,19.1,18.5,18.8,420,0
2012-06-27,19.1,19.6,17.5,18,4489,0
2012-06-28,18,18,17.6,17.8,4909,0
2012-06-29,18,18.9,17.641,18.8,3779,0
2012-07-02,19,19,17.8,18.4,4897,0
2012-07-03,18.8,18.8,18.1,18.5,747,0
2012-07-05,18.6,18.6,17.8,18,3876,0
2012-07-06,17.8,18.3,17.8,18,3519,0
2012-07-09,18,18,17.6,18,3628,0
2012-07-10,17.8,18.2,17.8,17.8,1484,0
2012-07-11,17.9,18.4,17.6,17.6,1017,0
2012-07-12,17.6,17.8,17.4,17.4,1429,0
2012-07-13,17.5,17.899,17.4,17.5,663,0
2012-07-16,17.5,17.8,17.3,17.4,920,0
2012-07-17,17.9,18,17.5,17.5,567,0
2012-07-18,17.5,17.9,17.4,17.4,2872,0
2012-07-19,17.5,17.8,17.5,17.8,538,0
2012-07-20,17.9,18.3,17.7,18.1,3049,0
2012-07-23,17.7,18,17.6,18,2237,0
2012-07-24,18.2,18.5,17.9,18.1,6561,0
2012-07-25,18.1,18.7,17.7,18.3,6820,0
2012-07-26,18.3,18.5,17.2,18.2,2233,0
2012-07-27,18.5,18.5,18,18.1,7990,0
2012-07-30,18.1,19.2,18.1,19.2,6676,0
2012-07-31,19.3,19.399,18.6,19.1,3093,0
2012-08-01,19.4,19.9,19.2,19.8,1818,0
2012-08-02,19.3,19.7,19.1,19.2,3112,0
2012-08-03,19,19.5,17.9,19,3810,0
2012-08-06,18.5,18.9,18.5,18.8,732,0
2012-08-07,18.5,19,18.4,18.7,1264,0
2012-08-08,18.6,18.7,18.3,18.3,623,0
2012-08-09,18.3,18.4,18.1,18.2,1258,0
2012-08-10,18.1,18.2,18,18.2,10441,0
2012-08-13,18.4,18.4,18,18,1657,0
2012-08-14,18.1,18.3,18,18,20181,0
2012-08-15,18.2,18.2,18,18.1,4631,0
2012-08-16,18.1,18.1,17.9,18.1,2642,0
2012-08-17,17.8,18.2,17.8,18.1,2959,0
2012-08-20,18.5,18.6,18.001,18.3,14731,0
2012-08-21,18.5,18.6,18,18.2,1769,0
2012-08-22,18,18.1,17,17.5,2615,0
2012-08-23,17.1,18.161,17.1,18,447,0
2012-08-24,18.1,18.2,17.1,17.3,3682,0
2012-08-27,17.3,17.7,17,17.6,2537,0
2012-08-28,17.6,17.6,17.2,17.2,1498,0
2012-08-29,17.1,17.4,17,17.3,2475,0
2012-08-30,17.1,17.752,17.1,17.601,2625,0
2012-08-31,16.9,17.4,16.9,17,5529,0
2012-09-04,17,17.4,17,17.1,1670,0
2012-09-05,17.3,17.3,16.4,16.8,4454,0
2012-09-06,16.9,16.9,15.9,16,6160,0
2012-09-07,16,16.2,15.5,15.6,16120,0
2012-09-10,15.6,16.1,14.6,15.2,9446,0
2012-09-11,15.5,16.3,15.2,15.2,1663,0
2012-09-12,15.4,16.3,15.2,15.4,2236,0
2012-09-13,15.6,16.29,15.2,15.7,4012,0
2012-09-14,16,16.5,15.8,15.8,2550,0
2012-09-17,16,16,15.6,15.9,670,0
2012-09-18,15.6,16.16,15.1,15.1,2601,0
2012-09-19,15.3,15.3,14.8,15.1,6037,0
2012-09-20,14.8,15.7,14.8,15.1,1858,0
2012-09-21,14.9,15.2,14.8,15.2,5681,0
2012-09-24,14.9,14.9,14.15,14.7,5429,0
2012-09-25,14.9,14.9,14.7,14.8,3709,0
2012-09-26,14.7,14.7,14.31,14.5,2211,0
2012-09-27,14.6,14.6,12.51,13.3,13739,0
2012-09-28,13,14.5,13,14.4,4471,0
2012-10-01,14.5,14.5,13.4,13.9,4594,0
2012-10-02,13.6,14.1,13.492,14.1,2740,0
2012-10-03,14.101,14.3,14.101,14.3,530,0
2012-10-04,14.3,14.5,14.1,14.4,1212,0
2012-10-05,14.4,14.8,13.5,14.4,5984,0
2012-10-08,13.5,14.2,13.5,13.6,2974,0
2012-10-09,13.4,13.5,13,13.3,2378,0
2012-10-10,13,13.2,12.9,12.9,3554,0
2012-10-11,13.1,14,13.1,13.8,1670,0
2012-10-12,14.099,14.099,13.1,13.1,715,0
2012-10-15,13.1,13.1,12.5,12.6,3467,0
2012-10-16,12.7,13.5,12.6,13,1248,0
2012-10-17,12.7,13.425,12.7,13,2200,0
2012-10-18,13.4,13.5,12.8,13.02,2000,0
2012-10-19,12.9,12.98,12.9,12.9,885,0
2012-10-22,12.799,12.8,12.518,12.6,2806,0
2012-10-23,12.7,13,12.5,13,2631,0
2012-10-24,12.7,13.381,12.6,12.9,1501,0
2012-10-25,13.2,13.4,12.8,13.1,830,0
2012-10-26,13.4,13.6,12.8,12.9,4250,0
2012-10-31,12.8,12.86,12.5,12.5,1153,0
2012-11-01,12.9,13.05,12.4,12.5,1400,0
2012-11-02,12.4,13.2,12.4,12.5,5208,0
2012-11-05,13,13.2,12.3,12.3,3239,0
2012-11-06,12.7,13.3,11.8,12,4350,0
2012-11-07,12,12,11.1,11.2,3073,0
2012-11-08,12,12.1,11.2,12,4179,0
2012-11-09,12,12.5,12,12.2,5126,0
2012-11-12,12.1,12.5,11.5,11.5,5649,0
2012-11-13,12,12,10.2,10.7,9086,0
2012-11-14,10.7,11.15,10.5,10.5,5975,0
2012-11-15,10.4,11.1,10.4,10.9,3274,0
2012-11-16,11.5,11.8,10.5,10.7,2300,0
2012-11-19,11.1,11.7,10.9,11.5,969,0
2012-11-20,11.9,11.9,11.2,11.5,3028,0
2012-11-21,11.3,11.5,10.4,10.8,8848,0
2012-11-23,11,11,10.4,10.4,2632,0
2012-11-26,10.6,11.4,10.4,10.8,3904,0
2012-11-27,10.6,11.399,10.4,10.5,8826,0
2012-11-28,10.5,11.1,10.5,10.9,2257,0
2012-11-29,10.7,11,10.7,10.8,4328,0
2012-11-30,11,11,10.3,10.5,16530,0
2012-12-03,11,11,9.3,9.8,15774,0
2012-12-04,10,10,9.3,9.39,13230,0
2012-12-05,9.4,9.5,8.5,8.8,7539,0
2012-12-06,8.945,8.945,8.41,8.555,6213,0
2012-12-07,8.8,8.8,6.7,6.9,37230,0
2012-12-10,7,8,6.8,7.8,22062,0
2012-12-11,7.8,7.8,7,7.2,8641,0
2012-12-12,7.2,7.6,6.81,7.5,9056,0
2012-12-13,7.7,8.99,7.2,8.5,7745,0
2012-12-14,8.5,8.6,7.3,7.3,8095,0
2012-12-17,7.2,7.997,7,7.22,5677,0
2012-12-18,7.598,7.999,7,7.825,11517,0
2012-12-19,7.996,9,7.996,8.4,2574,0
2012-12-20,8.6,9.2,7.71,9.099,10546,0
2012-12-21,8.899,10,8.75,9.9,11329,0
2012-12-24,10,10.3,9.71,10.3,7981,0
2012-12-26,10.1,10.6,10,10.1,14115,0
2012-12-27,10.5,11,10.1,10.1,16034,0
2012-12-28,10.1,10.8,10,10.8,8469,0
2012-12-31,10.7,11.5,10,11,20587,0
2013-01-02,11.5,14.9,11.2,14.8,33110,0
2013-01-03,15.7,18.3,14.41,16.5,60522,0
2013-01-04,16.8,17.5,16.5,16.8,29817,0
2013-01-07,16.9,17,16,16.5,11188,0
2013-01-08,16.5,16.8,15.8,16.2,10936,0
2013-01-09,16.5,16.5,15.1,15.5,14575,0
2013-01-10,15.9,15.9,14.3,14.8,9344,0
2013-01-11,15.2,15.2,14.4,15.2,4093,0
2013-01-14,15.4,16.1,15,15.66,17483,0
2013-01-15,15.8,15.8,14.6,15.1,4088,0
2013-01-16,15.7,16,15.18,15.6,8363,0
2013-01-17,16.2,16.2,15.5,15.7,5170,0
2013-01-18,15.8,16,15.7,15.9,4775,0
2013-01-22,15.9,16,15.701,15.701,1660,0
2013-01-23,15.9,16,15.61,16,4962,0
2013-01-24,15.7,15.899,15.4,15.7,2911,0
2013-01-25,16,16,15.101,15.6,3511,0
2013-01-28,16,16,15.3,15.798,2591,0
2013-01-29,15.9,15.9,15.1,15.6,3174,0
2013-01-30,15.2,15.8,15.2,15.8,3225,0
2013-01-31,15.5,16,15.3,15.3,17664,0
2013-02-01,14.8,15.03,13.301,14.1,21150,0
2013-02-04,13.7,13.9,12.8,13.3,21481,0
2013-02-05,13.3,13.3,12.5,12.5,9111,0
2013-02-06,12.5,12.7,11.5,11.5,13718,0
2013-02-07,11.9,12.899,11.612,12.5,6358,0
2013-02-08,12.6,13.8,12.6,13.8,4233,0
2013-02-11,14,14.5,13.8,14.2,4765,0
2013-02-12,14,14.2,13.8,14.1,4403,0
2013-02-13,14.2,14.3,13,13.4,5584,0
2013-02-14,13.8,13.8,13.1,13.5,1352,0
2013-02-15,13.001,13.299,12.6,12.7,2179,0
2013-02-19,13,13.3,12.12,13.3,1990,0
2013-02-20,12.6,12.999,12,12.1,2419,0
2013-02-21,12,13.1,12,12.4,2941,0
2013-02-22,12.7,12.8,12.1,12.4,450,0
2013-02-25,12.4,12.4,11.8,12,4324,0
2013-02-26,11.8,12,11.5,11.899,1339,0
2013-02-27,11.9,12.7,11.5,12.4,1643,0
2013-02-28,12.4,12.4,11.5,11.6,3870,0
2013-03-01,11.512,12.6,11.501,12.5,1145,0
2013-03-04,12,12.59,11.5,11.7,1643,0
2013-03-05,11.5,11.9,11.5,11.7,1572,0
2013-03-06,11.6,12.4,11.5,11.5,1758,0
2013-03-07,11.9,12.5,11.5,11.9,2380,0
2013-03-08,11.7,12.399,11.7,11.8,433,0
2013-03-11,12.2,12.2,12,12.1,1473,0
2013-03-12,12.18,14.1,12.18,13,4141,0
2013-03-13,13.4,14.2,13.4,13.7,4760,0
2013-03-14,14.1,14.2,12.9,14,2275,0
2013-03-15,12,13.5,11.3,13.3,39303,0
2013-03-18,12.7,13.1,12.35,12.9,5176,0
2013-03-19,12.8,13.3,12.4,13.2,11026,0
2013-03-20,13,13,12.4,12.6,2164,0
2013-03-21,12.6,13,12.1,12.2,4856,0
2013-03-22,12.6,12.8,12.1,12.4,2292,0
2013-03-25,13,13.5,12.5,12.9,17588,0
2013-03-26,13.2,13.4,12.9,13,9669,0
2013-03-27,12.5,13.3,12.5,13.1,3947,0
2013-03-28,13.2,13.2,12.8,13,6049,0
2013-04-01,13.5,14,13.3,13.6,41642,0
2013-04-02,14.2,14.4,13.4,13.6,20749,0
2013-04-03,13.6,14.1,13.5,13.9,15513,0
2013-04-04,14,14.9,13.7,13.9,16791,0
2013-04-05,14.2,14.28,13.5,13.6,8515,0
2013-04-08,13.3,15.7,13,13.3,5300,0
2013-04-09,13.4,13.4,12.5,12.5,10000,0
2013-04-10,13,13.5,12.9,13.5,3269,0
2013-04-11,13.7,13.7,12.8,12.9,4105,0
2013-04-12,12.9,13.59,12.7,13.1,3200,0
2013-04-15,13.4,13.4,13,13,10846,0
2013-04-16,13.3,13.3,13,13,3123,0
2013-04-17,13,13.4,12.5,12.7,8911,0
2013-04-18,13.4,13.4,12.2,12.6,4449,0
2013-04-19,12.3,13,12,12.5,2882,0
2013-04-22,12.5,12.8,12.34,12.8,2479,0
2013-04-23,12.799,12.9,12.101,12.6,2647,0
2013-04-24,12.4,12.7,12.4,12.4,1594,0
2013-04-25,13,13,12.4,12.6,10975,0
2013-04-26,13.2,13.2,12.5,13,4012,0
2013-04-29,13.3,13.3,12.9,12.9,8189,0
2013-04-30,13.4,13.4,12.7,13,5135,0
2013-05-01,13.4,13.4,12.408,12.6,4111,0
2013-05-02,12.6,13,12.4,12.5,3477,0
2013-05-03,12.7,12.999,12.3,12.4,1879,0
2013-05-06,12.5,12.51,12.069,12.1,4889,0
2013-05-07,12,12.8,12,12.6,4089,0
2013-05-08,12.7,13.1,12.4,13.1,5240,0
2013-05-09,12.9,12.9,11.5,12.3,7850,0
2013-05-10,12.01,12.48,12.01,12.4,3809,0
2013-05-13,12.4,12.6,12.1,12.6,2187,0
2013-05-14,12.6,12.6,12.2,12.6,2122,0
2013-05-15,12.2,13,12.2,12.9,14222,0
2013-05-16,12.601,12.84,12.3,12.8,6261,0
2013-05-17,12.7,12.9,12.3,12.9,1583,0
2013-05-20,12.9,13,12.6,13,1316,0
2013-05-21,12.7,13,12.5,12.8,2815,0
2013-05-22,12.6,12.99,12.6,12.7,1210,0
2013-05-23,12.6,12.8,12.5,12.5,1966,0
2013-05-24,12.5,12.9,12.5,12.8,2354,0
2013-05-28,12.9,12.9,12.3,12.7,16497,0
2013-05-29,12.2,13,12.2,13,1146,0
2013-05-30,12.9,12.9,12.2,12.5,8673,0
2013-05-31,12.9,13.2,12.6,12.9,20691,0
2013-06-03,13.2,13.2,12,12.4,10454,0
2013-06-04,12.2,12.3,11.832,12.1,11576,0
2013-06-05,12.1,12.4,11.9,12.3,4593,0
2013-06-06,12.1,12.3,11.9,12,2410,0
2013-06-07,12.4,12.5,12.2,12.5,7300,0
2013-06-10,12.89,12.89,12,12.3,3707,0
2013-06-11,12.5,13,12.1,12.5,14502,0
2013-06-12,12.5,12.5,12,12.2,5206,0
2013-06-13,12,12.7,11.8,12,13595,0
2013-06-14,11.8,12,11.3,11.7,3356,0
2013-06-17,11.9,12.19,11.5,11.5,2258,0
2013-06-18,11.6,11.9,11.3,11.9,9372,0
2013-06-19,11.6,11.9,11.5,11.5,2346,0
2013-06-20,11.6,11.6,11.6,11.6,193,0
2013-06-21,11.5,12.1,11,12.1,3880,0
2013-06-24,12,12,11.5,11.5,2825,0
2013-06-25,11.6,11.89,11,11.5,2194,0
2013-06-26,11.4,12.5,11,12.5,49437,0
2013-06-27,12.5,12.5,11.8,11.8,10918,0
2013-06-28,11.3,12,11,11.1,4936,0
2013-07-01,12.2,12.3,11.2,11.3,5031,0
2013-07-02,12.099,12.099,11.4,11.8,4427,0
2013-07-03,11.5,12.1,11.2,11.4,1029,0
2013-07-05,11.7,12,11.4,11.4,2744,0
2013-07-08,11.1,11.79,11.1,11.3,2334,0
2013-07-09,11.6,11.6,11.3,11.3,2517,0
2013-07-10,11.4,11.5,11.3,11.5,5923,0
2013-07-11,11.9,11.9,11.1,11.6,3074,0
2013-07-12,11.4,11.7,11.2,11.5,4550,0
2013-07-15,11.5,11.9,11,11.9,69022,0
2013-07-16,11.9,12.1,11.4,12,14612,0
2013-07-17,12.1,12.1,11.5,11.9,6230,0
2013-07-18,12.1,12.1,11.7,12.1,5779,0
2013-07-19,12,12.2,11.7,12.2,6708,0
2013-07-22,12,12,11.7,12,5259,0
2013-07-23,11.8,12,11.6,11.9,7705,0
2013-07-24,11.7,12.1,11.5,12.1,6486,0
2013-07-25,12,12,11.6,11.7,842,0
2013-07-26,11.9,11.9,11.6,11.6,2164,0
2013-07-29,11.5,11.8,11.5,11.5,3808,0
2013-07-30,11.5,11.9,11.5,11.7,4684,0
2013-07-31,11.9,12.1,11.701,11.8,7817,0
2013-08-01,11.9,12.1,11.7,11.9,34696,0
2013-08-02,12.1,12.2,11.9,12.2,7179,0
2013-08-05,12,13.7,12,13.7,11961,0
2013-08-06,13.9,13.9,12.2,13.6,14079,0
2013-08-07,13.6,14.395,13.1,14.2,31574,0
2013-08-08,14,14.357,13,13.7,27978,0
2013-08-09,13.508,13.7,13.201,13.3,5241,0
2013-08-12,13.3,14.7,13.3,14.7,13472,0
2013-08-13,14.7,15,13.6,13.6,13573,0
2013-08-14,13.3,14.09,13.3,13.5,10063,0
2013-08-15,13.7,14.09,12.7,12.9,15728,0
2013-08-16,13.4,14.3,12.5,13,24897,0
2013-08-19,13.2,13.2,12.55,12.7,3569,0
2013-08-20,13.199,13.199,12.5,12.5,1699,0
2013-08-21,12.5,12.6,12.5,12.5,2635,0
2013-08-22,12.8,12.8,12.2,12.2,1167,0
2013-08-23,12.5,12.5,12,12.3,8889,0
2013-08-26,12.3,12.4,12,12.3,5673,0
2013-08-27,12,12.399,12,12,7328,0
2013-08-28,12.1,12.2,11.9,11.9,1728,0
2013-08-29,12,12,11.6,11.6,2023,0
2013-08-30,11.7,12.1,11.3,12.1,5424,0
2013-09-03,11.9,12.4,11.5,11.8,5089,0
2013-09-04,12,12.2,11.8,12,1651,0
2013-09-05,12.3,12.3,11.8,12.3,4427,0
2013-09-06,12.4,12.7,11.8,12.1,10173,0
2013-09-09,12.2,12.7,12.1,12.4,12955,0
2013-09-10,12.3,12.4,11.8,12.3,8883,0
2013-09-11,12.1,12.3,11.8,12.3,6977,0
2013-09-12,12,12.18,11.7,12,7559,0
2013-09-13,12,12.1,11.8,11.8,5913,0
2013-09-16,11.9,12.1,11.7,11.7,4049,0
2013-09-17,11.9,12,11.7,11.7,4757,0
2013-09-18,11.8,11.9,11.7,11.9,10039,0
2013-09-19,12,12,11.9,11.9,1737,0
2013-09-20,11.9,12.3,11.8,12.3,2851,0
2013-09-23,12.3,12.8,12.3,12.5,3015,0
2013-09-24,12.5,12.9,12,12.1,3150,0
2013-09-25,12.1,12.3,12,12,6994,0
2013-09-26,12,13.1,11.9,12.7,12360,0
2013-09-27,12.5,13.2,12.5,13,8820,0
2013-09-30,12.7,13.2,12.65,13,5180,0
2013-10-01,13,13,12,12.5,11198,0
2013-10-02,12.8,12.8,12.1,12.4,2900,0
2013-10-03,12.2,12.4,11.9,12.4,4940,0
2013-10-04,12.3,12.7,12,12.2,3140,0
2013-10-07,12.1,12.1,11.9,11.9,2680,0
2013-10-08,11.8,12.1,11.8,11.8,3990,0
2013-10-09,11.8,11.9,11.6,11.7,3670,0
2013-10-10,12.2,12.4,11.6,12,8362,0
2013-10-11,12.3,13.5,12.1,12.5,18874,0
2013-10-14,12.5,13.3,12.5,12.9,16209,0
2013-10-15,12.7,13.2,12.5,12.8,2086,0
2013-10-16,12.8,12.8,11.6,11.7,3962,0
2013-10-17,12.2,12.8,12.2,12.8,6560,0
2013-10-18,12.8,12.8,12.5,12.5,3640,0
2013-10-21,12.8,12.8,12.5,12.7,5090,0
2013-10-22,12.8,12.8,12,12.1,9460,0
2013-10-23,12.4,12.6,12.1,12.6,2830,0
2013-10-24,12.5,12.7,12.2,12.2,3260,0
2013-10-25,12.1,12.3,12,12.3,2510,0
2013-10-28,12,12.3,11.9,12.1,2770,0
2013-10-29,12.3,12.3,12,12,920,0
2013-10-30,12.1,12.2,12,12,2340,0
2013-10-31,12.3,12.3,12,12,1161,0
2013-11-01,12.3,12.3,12,12,2040,0
2013-11-04,12,12,11.9,11.9,3393,0
2013-11-05,11.8,12.1,11.6,11.6,5350,0
2013-11-06,11.6,11.8,11.6,11.6,17760,0
2013-11-07,11.6,11.7,11.5,11.5,1900,0
2013-11-08,11.5,11.6,11.5,11.5,1320,0
2013-11-11,11.5,11.7,11.5,11.5,2985,0
2013-11-12,11.4,12,11.3,11.4,4460,0
2013-11-13,11.5,11.501,11.3,11.4,4057,0
2013-11-14,11.4,11.6,11.3,11.6,2320,0
2013-11-15,11.7,11.7,8.8,10.5,42380,0
2013-11-18,11.1,11.1,8.9,9.2,27330,0
2013-11-19,9,9.5,9,9,22560,0
2013-11-20,9,9.5,9,9.3,17890,0
2013-11-21,9.7,9.9,9.5,9.7,6490,0
2013-11-22,9.8,10,9.7,10,6200,0
2013-11-25,10,10.9,10,10.2,7850,0
2013-11-26,10.5,10.5,10.1,10.3,2870,0
2013-11-27,10.3,10.5,9.8,10.3,6910,0
2013-11-29,10.401,10.69,10.4,10.4,1061,0
2013-12-02,10.4,11.5,10.4,11,16180,0
2013-12-03,11.1,11.1,10.5,10.8,12420,0
2013-12-04,10.6,11.5,10.6,10.8,7460,0
2013-12-05,10.6,11,10.6,10.8,4970,0
2013-12-06,11,11.5,11,11.2,10750,0
2013-12-09,11.2,11.2,10.7,10.7,5410,0
2013-12-10,10.4,10.9,10.3,10.3,3620,0
2013-12-11,10.2,11,9.2,9.5,26620,0
2013-12-12,9.2,10.399,9.2,9.8,8360,0
2013-12-13,9.7,10.4,9.3,10,6230,0
2013-12-16,10,10.5,9.4,9.9,13840,0
2013-12-17,9.8,10.4,9.5,10.2,6340,0
2013-12-18,10,10.4,10,10.1,6830,0
2013-12-19,10.1,10.3,9.8,9.9,4500,0
2013-12-20,9.8,10.1,9.6,9.6,4550,0
2013-12-23,9.8,10,9.5,10,13960,0
2013-12-24,9.8,10.2,9.8,10.1,13490,0
2013-12-26,10,10.1,9.8,10,2770,0
2013-12-27,9.7,10,9.5,9.6,14020,0
2013-12-30,9.8,10,9.8,9.8,8910,0
2013-12-31,9.8,10,9.6,9.8,13470,0
2014-01-02,9.9,10.3,9.6,10.1,7588,0
2014-01-03,10.1,10.5,10.1,10.5,5732,0
2014-01-06,10.2,11,10.2,10.7,12280,0
2014-01-07,10.9,11.4,10.5,10.8,61480,0
2014-01-08,10.6,11.1,10.5,10.8,19620,0
2014-01-09,14.9,16.1,12.8,13.1,477470,0
2014-01-10,13,13.5,11.9,12.1,104660,0
2014-01-13,12.2,12.8,11.7,12.6,100890,0
2014-01-14,12.8,13,12,12.1,72330,0
2014-01-15,12.2,12.5,11,11.1,82790,0
2014-01-16,11.5,11.6,11,11.3,43488,0
2014-01-17,11.3,12.3,11.3,11.9,101720,0
2014-01-21,12.1,12.3,11.1,11.7,56550,0
2014-01-22,11.9,12.3,11.2,11.4,116310,0
2014-01-23,11.6,12.1,11.4,11.6,33470,0
2014-01-24,11.501,11.9,11.36,11.4,40927,0
2014-01-27,11.5,12,11.4,11.8,44790,0
2014-01-28,12,12.7,11.9,12.5,113505,0
2014-01-29,12.7,12.7,12.2,12.2,22290,0
2014-01-30,12.2,12.5,12,12.3,17700,0
2014-01-31,12.1,12.1,11.7,12,16450,0
2014-02-03,12,12.2,11.5,11.9,31534,0
2014-02-04,11.6,12,11.5,11.9,29129,0
2014-02-05,11.5,12,11.3,12,39242,0
2014-02-06,12,12,11.2,11.7,59221,0
2014-02-07,11.5,11.5,11,11.5,42372,0
2014-02-10,11.3,11.7,11.3,11.5,23890,0
2014-02-11,11.6,11.9,11.6,11.9,17726,0
2014-02-12,11.9,11.9,11.7,11.9,17551,0
2014-02-13,11.8,11.8,11.5,11.8,12483,0
2014-02-14,11.5,11.7,11.3,11.4,27120,0
2014-02-18,11.5,11.8,11.4,11.4,11419,0
2014-02-19,11.5,11.6,11.3,11.4,16934,0
2014-02-20,11.4,11.8,11.301,11.6,11384,0
2014-02-21,11.7,11.8,11.4,11.6,14778,0
2014-02-24,11.6,14,11.4,11.5,257613,0
2014-02-25,11.6,11.601,11,11.1,56741,0
2014-02-26,11.3,11.3,11.1,11.1,18843,0
2014-02-27,11.7,11.7,11.2,11.5,164877,0
2014-02-28,11.7,11.7,11.3,11.4,47726,0
2014-03-03,11.3,11.8,11.3,11.7,39532,0
2014-03-04,11.7,11.9,11.6,11.7,40171,0
2014-03-05,11.8,11.8,11.6,11.8,13863,0
2014-03-06,11.9,12,11.601,11.7,27857,0
2014-03-07,11.8,11.9,11.6,11.7,20700,0
2014-03-10,11.7,12,11.7,11.7,7298,0
2014-03-11,11.8,11.8,11.5,11.6,22959,0
2014-03-12,11.9,11.9,11.5,11.7,11338,0
2014-03-13,11.7,12.4,11.6,11.9,58461,0
2014-03-14,12,12,11.5,11.6,11003,0
2014-03-17,11.6,11.6,11.3,11.4,13510,0
2014-03-18,11.5,11.599,11,11,26151,0
2014-03-19,11.2,11.4,10.9,11,45518,0
2014-03-20,10.9,11.2,10.5,10.9,22019,0
2014-03-21,10.9,11.3,10.8,11,9014,0
2014-03-24,11,11.1,10.5,10.5,24083,0
2014-03-25,10.5,10.8,10.5,10.75,11162,0
2014-03-26,10.5,10.8,9.8,9.9,34090,0
2014-03-27,10.2,10.2,9.5,9.601,43496,0
2014-03-28,9.8,10.2,9.8,10.1,15727,0
2014-03-31,10.1,11,10,10.015,4387,0
2014-04-01,10.1,10.5,10,10.1,11723,0
2014-04-02,10.2,10.5,10.1,10.5,8991,0
2014-04-03,10.4,10.5,10.1,10.1,4262,0
2014-04-04,10.11,10.299,9.999,10,14114,0
2014-04-07,9.8,10.29,9.8,10,27610,0
2014-04-08,9.702,10.2,9.599,9.798,18506,0
2014-04-09,10,10.1,9.6,9.8,13130,0
2014-04-10,10,10.08,9.2,9.6,21816,0
2014-04-11,9.2,9.6,9.1,9.3,21926,0
2014-04-14,9.4,9.4,8.5,8.5,47771,0
2014-04-15,8.6,9.4,8.2,9.4,48881,0
2014-04-16,9.8,10.8,8.5,8.9,181274,0
2014-04-17,9.1,9.1,8.5,8.95,39108,0
2014-04-21,9,9.6,8.9,9.495,22880,0
2014-04-22,9.6,10.4,9.5,10.4,59458,0
2014-04-23,10.4,10.8,10,10.6,45714,0
2014-04-24,10.7,10.97,10.69,10.9,61307,0
2014-04-25,10.9,11.1,10,10,90001,0
2014-04-28,10.5,10.7,9.8,10.1,18714,0
2014-04-29,10.2,10.3,10,10.2,4421,0
2014-04-30,10.3,10.7,9.989,10.7,30735,0
2014-05-01,10.4,11.2,10.2,11.1,43661,0
2014-05-02,10.699,10.699,9.9,10.3,44619,0
2014-05-05,10.3,10.5,10,10.4,17477,0
2014-05-06,10.1,10.5,10.1,10.1,5448,0
2014-05-07,10.1,10.2,9.9,9.91,12167,0
2014-05-08,10,10.1,9.801,9.801,9383,0
2014-05-09,9.9,9.904,9.4,9.5,14549,0
2014-05-12,10,10.1,9.6,9.6,7045,0
2014-05-13,9.7,9.998,9.6,9.8,5742,0
2014-05-14,9.9,10,9.611,9.689,2178,0
2014-05-15,9.7,9.7,9.5,9.52,8411,0
2014-05-16,9.6,9.6,9.5,9.501,5391,0
2014-05-19,9.5,9.5,9.401,9.448,3650,0
2014-05-20,9.5,9.5,9.4,9.5,2887,0
2014-05-21,9.5,9.5,9.287,9.287,3592,0
2014-05-22,9.4,9.5,9.4,9.4,3184,0
2014-05-23,9.5,10,9.2,9.2,182592,0
2014-05-27,9.486,9.5,9.2,9.202,18413,0
2014-05-28,9.2,9.3,8.5,8.875,40944,0
2014-05-29,8.75,9.2,8.526,8.9,69919,0
2014-05-30,9.099,9.5,8.701,9.4,16830,0
2014-06-02,9.3,9.59,9.1,9.4,10809,0
2014-06-03,9.45,9.9,9.254,9.472,54870,0
2014-06-04,9.6,9.6,9.3,9.4,13482,0
2014-06-05,9.6,10.2,9.5,10.2,66531,0
2014-06-06,10.2,10.3,9.701,9.8,47764,0
2014-06-09,10,10.1,9.85,10,12825,0
2014-06-10,10,10.2,9.8,9.9,11410,0
2014-06-11,10,10.1,9.9,10,23791,0
2014-06-12,10,10.2,9.956,10.1,22847,0
2014-06-13,10,10.2,9.854,10.2,10670,0
2014-06-16,10.2,10.6,10.199,10.5,31038,0
2014-06-17,10.5,11.7,10.5,11.6,79876,0
2014-06-18,11.7,11.7,11.1,11.6,27493,0
2014-06-19,11.7,11.9,11.5,11.9,17761,0
2014-06-20,12,12.4,11.6,12,41465,0
2014-06-23,12.2,12.8,12,12.5,35692,0
2014-06-24,13,13,12.5,12.7,35501,0
2014-06-25,12.9,12.9,12.5,12.9,16948,0
2014-06-26,13,13,12.3,12.5,24428,0
2014-06-27,12.5,12.5,11.1,11.2,67862,0
2014-06-30,10.9,11.7,10.9,11.4,18562,0
2014-07-01,11.1,11.8,11.066,11.6,27995,0
2014-07-02,11.7,11.9,11.6,11.8,5420,0
2014-07-03,11.9,11.9,11.8,11.8,1629,0
2014-07-07,11.9,11.9,11.6,11.8,8527,0
2014-07-08,11.9,11.9,11.6,11.9,13603,0
2014-07-09,11.7,11.7,11.6,11.6,3490,0
2014-07-10,11.6,11.6,11.4,11.5,18722,0
2014-07-11,11.7,11.7,11.4,11.5,2856,0
2014-07-14,11.6,11.8,11.5,11.6,5127,0
2014-07-15,11.7,11.7,10.8,11.4,21936,0
2014-07-16,11.4,11.5,11.3,11.5,5311,0
2014-07-17,11.5,11.5,11,11,6711,0
2014-07-18,10.5,11.189,10.5,11,7829,0
2014-07-21,11.3,11.5,11.2,11.4,7550,0
2014-07-22,11.4,11.9,11.4,11.6,11570,0
2014-07-23,11.899,11.899,11.5,11.6,6101,0
2014-07-24,11.673,12.4,11.501,11.9,37365,0
2014-07-25,11.9,12,11.8,11.9,10349,0
2014-07-28,11.8,11.9,11.5,11.5,16343,0
2014-07-29,11.5,11.59,10.83,10.9,18755,0
2014-07-30,10.7,11.1,10.625,10.8,23629,0
2014-07-31,10.8,11,10.6,10.9,9402,0
2014-08-01,10.6,10.9,10.3,10.3,19296,0
2014-08-04,10.4,10.6,10.2,10.3,13319,0
2014-08-05,10,10.475,10,10.2,7099,0
2014-08-06,10.3,11.2,10.3,10.8,15287,0
2014-08-07,10.5,11.2,10.5,11.2,8843,0
2014-08-08,11.2,11.6,11.1,11.6,13969,0
2014-08-11,11.7,11.7,10.3,11.6,9169,0
2014-08-12,11.6,11.6,10.8,11.4,3482,0
2014-08-13,11.5,11.7,11.2,11.6,7553,0
2014-08-14,11.517,11.799,11.5,11.7,7648,0
2014-08-15,11.7,11.8,11.4,11.5,4741,0
2014-08-18,11.7,11.7,11.5,11.5,7508,0
2014-08-19,11.7,11.7,11.4,11.6,7412,0
2014-08-20,11.4,11.7,11.4,11.5,3770,0
2014-08-21,11.5,11.52,11.3,11.342,3420,0
2014-08-22,11.3,11.5,11.3,11.4,4580,0
2014-08-25,11.3,11.457,10.93,11.1,12753,0
2014-08-26,11,11.3,11,11.3,3846,0
2014-08-27,11.3,11.3,11.03,11.3,5916,0
2014-08-28,11.2,11.3,11.1,11.3,5382,0
2014-08-29,11.3,11.4,11,11.2,9339,0
2014-09-02,11.4,11.5,10.9,11.2,34288,0
2014-09-03,11.3,11.398,10.9,11,14497,0
2014-09-04,10.9,11.1,10.9,11.1,5466,0
2014-09-05,11.2,11.2,11,11,4319,0
2014-09-08,11,11,10.7,10.8,5563,0
2014-09-09,10.7,10.9,10.7,10.7,4708,0
2014-09-10,10.7,10.9,10.7,10.7,2293,0
2014-09-11,10.88,10.88,10.5,10.6,7479,0
2014-09-12,10.7,11.5,10.7,11.4,39803,0
2014-09-15,11.4,11.6,11.2,11.45,22358,0
2014-09-16,11.6,11.6,11.3,11.6,46945,0
2014-09-17,11.6,12.5,11.4,12.3,33990,0
2014-09-18,12.3,12.5,11.8,11.9,12561,0
2014-09-19,12,13,11.4,12.9,64493,0
2014-09-22,12.7,13.2,11.9,12,79825,0
2014-09-23,12.1,12.1,11.6,11.6,20970,0
2014-09-24,11.6,12.1,11.2,11.3,30513,0
2014-09-25,11.1,11.6,11.1,11.2,14478,0
2014-09-26,11.2,11.29,11.1,11.15,4414,0
2014-09-29,11.2,11.2,10.5,10.7,21804,0
2014-09-30,10.6,10.9,10.6,10.7,5271,0
2014-10-01,10.7,10.8,10.6,10.8,3127,0
2014-10-02,10.8,11,10.4,10.6,25847,0
2014-10-03,10.6,10.8,10.43,10.5,13134,0
2014-10-06,10.5,10.9,10.1,10.9,39144,0
2014-10-07,10.7,11.055,10.6,10.7,11156,0
2014-10-08,10.7,10.7,10.1,10.4,12249,0
2014-10-09,10.5,10.5,10,10.1,20076,0
2014-10-10,10.3,10.3,9.6,9.7,27020,0
2014-10-13,9.8,10.3,9.2,9.78,21845,0
2014-10-14,9.901,9.999,9.46,9.46,3679,0
2014-10-15,9.6,10,8.8,9.7,13649,0
2014-10-16,10.1,10.1,9.601,9.625,4845,0
2014-10-17,10,10,9.6,9.7,4232,0
2014-10-20,9.7,9.88,9.7,9.7,2689,0
2014-10-21,9.6,10.199,9.5,10,4737,0
2014-10-22,9.901,10.225,9.7,9.875,6379,0
2014-10-23,9.875,10.5,9.874,10.5,71207,0
2014-10-24,10.5,10.5,10,10,5364,0
2014-10-27,10,10.112,9.7,9.801,5420,0
2014-10-28,9.9,10.114,9.7,9.901,7661,0
2014-10-29,9.8,9.98,9.8,9.98,1764,0
2014-10-30,9.701,10,9.7,9.835,2020,0
2014-10-31,9.8,9.899,9.75,9.846,4124,0
2014-11-03,9.9,9.9,9.75,9.8,14665,0
2014-11-04,9.6,9.84,9.5,9.6,6029,0
2014-11-05,9.899,9.899,9.4,9.6,14994,0
2014-11-06,9.401,9.599,9.3,9.5,3652,0
2014-11-07,9.6,9.7,9.3,9.595,5190,0
2014-11-10,9.7,9.779,8.766,9.1,18787,0
2014-11-11,9,9.2,8.32,8.7,31498,0
2014-11-12,8.7,8.899,8.451,8.7,15024,0
2014-11-13,8.7,8.9,8.2,8.7,369268,0
2014-11-14,8.7,8.88,8.572,8.611,8017,0
2014-11-17,8.6,8.6,8.3,8.475,25089,0
2014-11-18,8.218,8.3,5.7,6.578,230866,0
2014-11-19,6.6,6.6,5.85,6.272,107731,0
2014-11-20,6.3,6.3,5.702,5.702,140327,0
2014-11-21,5.899,6.2,5.615,6.2,57894,0
2014-11-24,6.2,6.2,5.8,6.1,75426,0
2014-11-25,6.22,6.22,6,6.2,68963,0
2014-11-26,6.2,6.2,6,6.2,35820,0
2014-11-28,6.182,6.2,5.9,6.025,33035,0
2014-12-01,6.007,6.2,5.8,6.15,29824,0
2014-12-02,6.22,6.4,6,6.35,102219,0
2014-12-03,6.5,7.15,6.4,6.9,70688,0
2014-12-04,7.3,7.3,6.6,7.039,26128,0
2014-12-05,7.1,7.28,6.8,6.932,26081,0
2014-12-08,7.1,7.1,6.3,6.7,16313,0
2014-12-09,6.5,6.601,6.1,6.55,19002,0
2014-12-10,6.9,6.9,6.1,6.5,17594,0
2014-12-11,6.5,6.599,6.251,6.401,5921,0
2014-12-12,6.21,6.799,6.1,6.2,22034,0
2014-12-15,6.302,6.302,5.9,6.1,24099,0
2014-12-16,6.06,6.399,6.06,6.349,40921,0
2014-12-17,6.2,6.5,6.031,6.498,42045,0
2014-12-18,6.499,6.8,6.1,6.455,30241,0
2014-12-19,6.105,6.4,6.1,6.399,67528,0
2014-12-22,7,7,6.506,6.775,83882,0
2014-12-23,7,7,6.5,6.853,127092,0
2014-12-24,7,7.08,6.8,6.9,4403,0
2014-12-26,6.8,7.08,6.6,7,16814,0
2014-12-29,6.9,7.1,6.7,6.75,16097,0
2014-12-30,6.9,6.9,6.5,6.7,30939,0
2014-12-31,6.6,7,6.6,7,24876,0
2015-01-02,7,7.08,6.7,7.08,7841,0
2015-01-05,7,7.08,6.714,6.9,19432,0
2015-01-06,6.9,7,6.8,6.98,8132,0
2015-01-07,6.8,7.3,6.8,7.3,31062,0
2015-01-08,7.29,7.3,7.045,7.3,17546,0
2015-01-09,7.3,7.3,6.8,7.1,26962,0
2015-01-12,7.1,7.3,7.1,7.3,5936,0
2015-01-13,7.2,7.3,7,7.284,6323,0
2015-01-14,7.295,7.43,7.2,7.4,7510,0
2015-01-15,7.4,7.4,6.9,7.4,8103,0
2015-01-16,7.395,7.395,6.518,6.8,32094,0
2015-01-20,6.9,6.9,6.1,6.293,29376,0
2015-01-21,6.2,6.2,5.218,6,84169,0
2015-01-22,6,6.8,5.31,6.8,20293,0
2015-01-23,6.8,6.8,5.551,6.5,5074,0
2015-01-26,6.7,6.7,6,6.203,10572,0
2015-01-27,6.3,6.3,5.8,6,7642,0
2015-01-28,6,6.49,5.807,6.3,10487,0
2015-01-29,6.3,6.3,5.779,6,19083,0
2015-01-30,6,6.199,5.8,6.1,16358,0
2015-02-02,6,6,5.515,5.799,18509,0
2015-02-03,5.6,6.2,5.2,5.8,61183,0
2015-02-04,5.8,5.8,4.633,5.64,28149,0
2015-02-05,5.5,6.199,5.5,6,11685,0
2015-02-06,6.1,6.2,4.815,5.4,50268,0
2015-02-09,5.4,5.563,5.3,5.401,2393,0
2015-02-10,5.368,5.815,5.3,5.45,8015,0
2015-02-11,5.5,5.7,5.2,5.4,8194,0
2015-02-12,5.201,5.797,5.201,5.525,3968,0
2015-02-13,5.501,5.8,5.3,5.798,10277,0
2015-02-17,5.5,5.8,5.3,5.685,8845,0
2015-02-18,5.5,6.4,5.3,6.16,38007,0
2015-02-19,6.08,6.08,5.5,5.79,18903,0
2015-02-20,5.7,5.99,5.4,5.9,9978,0
2015-02-23,5.95,5.95,5.4,5.499,9684,0
2015-02-24,5.4,5.5,4.812,5.464,22127,0
2015-02-25,5.3,5.9,5.3,5.9,17866,0
2015-02-26,5.518,5.85,5.4,5.8,18584,0
2015-02-27,5.8,6.412,5.5,6.323,68631,0
2015-03-02,6.3,6.3,5.8,6.3,16840,0
2015-03-03,5.9,6.3,5.9,6,14710,0
2015-03-04,6.3,6.3,4.9,5.4,204770,0
2015-03-05,5.7,5.7,5.4,5.5,6120,0
2015-03-06,5.5,5.5,5.2,5.3,16290,0
2015-03-09,5.5,5.7,5.4,5.6,8110,0
2015-03-10,5.6,6,5.6,5.8,34250,0
2015-03-11,6,6.3,5.7,6.2,107980,0
2015-03-12,6.2,6.6,6,6.3,97470,0
2015-03-13,6.3,6.3,5.7,6.2,38350,0
2015-03-16,6,6.2,5.7,6.1,19620,0
2015-03-17,6,6.1,5.5,5.9,33320,0
2015-03-18,5.8,6.1,5.6,5.7,17920,0
2015-03-19,5.9,6,5.6,6,10380,0
2015-03-20,6.2,6.2,5.9,6.1,20790,0
2015-03-23,6.3,6.3,5.8,6.2,18790,0
2015-03-24,6,6.4,5.9,6.2,15250,0
2015-03-25,6.2,6.3,5.9,6,7940,0
2015-03-26,6,6,5.8,6,8150,0
2015-03-27,6.1,6.1,5.6,5.9,6550,0
2015-03-30,6,6.4,6,6.4,28460,0
2015-03-31,6.3,6.499,6.1,6.297,28262,0
2015-04-01,6.1,6.4,5.8,6.1,27470,0
2015-04-02,6.4,6.4,5.8,5.9,4880,0
2015-04-06,5.9,6.3,5.9,6.1,8110,0
2015-04-07,6.048,6.09,5.9,5.9,2067,0
2015-04-08,5.8,5.9,5.8,5.8,1030,0
2015-04-09,5.8,5.9,5.6,5.7,7990,0
2015-04-10,5.6,6.1,5.4,6.1,15220,0
2015-04-13,6,6,5.6,5.8,10840,0
2015-04-14,6,6,5.5,5.8,10860,0
2015-04-15,5.788,5.788,4.802,4.95,245571,0
2015-04-16,5.007,5.25,4.515,4.7,92420,0
2015-04-17,4.6,5,4.1,4.5,38240,0
2015-04-20,4.899,4.9,4.4,4.45,13915,0
2015-04-21,4.6,4.6,4.3,4.31,7748,0
2015-04-22,4.31,4.6,4.31,4.45,10950,0
2015-04-23,4.4,4.5,4.2,4.3,41710,0
2015-04-24,4.5,4.5,4.2,4.25,12404,0
2015-04-27,4.4,4.4,3.6,3.8,64520,0
2015-04-28,4,4,3.7,3.7,15402,0
2015-04-29,3.8,4.3,3.7,4.1,103280,0
2015-04-30,4.4,4.4,3.9,4.2,21690,0
2015-05-01,4.3,4.3,3.8,4.2,32250,0
2015-05-04,4.3,4.3,4.1,4.3,14230,0
2015-05-05,4.4,4.4,3.9,3.9,14710,0
2015-05-06,4.098,4.1,3.75,3.9,16089,0
2015-05-07,3.752,4.08,3.6,3.7,17011,0
2015-05-08,4,4,3.6,4,14140,0
2015-05-11,3.8,4,3.7,3.9,2170,0
2015-05-12,3.9,3.938,3.7,3.852,20721,0
2015-05-13,3.72,4.2,3.6,4.175,23599,0
2015-05-14,4.1,4.1,3.7,4,23890,0
2015-05-15,4.001,4.199,3.9,4.1,20374,0
2015-05-18,4.1,4.24,4,4.166,21294,0
2015-05-19,4.2,4.3,4.08,4.2,24001,0
2015-05-20,4.3,4.4,4.2,4.3,18400,0
2015-05-21,4.3,4.4,4.1,4.4,32580,0
2015-05-22,4.4,4.4,4.2,4.3,9290,0
2015-05-26,4.2,4.3,3.812,4.3,37579,0
2015-05-27,4.3,4.3,3.9,4.2,5620,0
2015-05-28,4.3,4.3,3.808,4.1,17057,0
2015-05-29,4.1,4.2,3.8,4.1,19910,0
2015-06-01,4.098,4.192,3.801,4,26438,0
2015-06-02,3.9,4.1,3.8,3.8,13004,0
2015-06-03,4,4,3.8,4,5160,0
2015-06-04,4,4,3.8,4,9630,0
2015-06-05,4,4,3.8,4,5930,0
2015-06-08,3.9,4,3.6,4,11570,0
2015-06-09,4,4.198,3.8,4.1,14392,0
2015-06-10,4,4.179,3.8,4.07,13174,0
2015-06-11,4,4.1,3.902,4.1,3963,0
2015-06-12,4,4.2,3.8,4.2,7310,0
2015-06-15,3.9,4.1,3.8,4,8320,0
2015-06-16,3.9,4,3.8,4,14450,0
2015-06-17,3.9,4.1,3.8,4.1,7930,0
2015-06-18,4.1,4.1,3.8,4.1,5400,0
2015-06-19,3.7,4.1,3.7,4.1,14720,0
2015-06-22,4.1,4.3,3.8,4.3,45380,0
2015-06-23,4.3,4.579,4.3,4.495,50039,0
2015-06-24,4.6,4.9,4.5,4.8,64020,0
2015-06-25,5,5,4.5,5,33660,0
2015-06-26,5,5.2,4.7,4.9,21170,0
2015-06-29,4.8,5,4.5,5,24160,0
2015-06-30,4.7,5,4.011,4.99,30095,0
2015-07-01,5,5,4.7,4.7,7250,0
2015-07-02,4.8,4.8,4.1,4.7,11510,0
2015-07-06,4.9,4.9,4.4,4.5,10430,0
2015-07-07,4.5,4.6,4.3,4.5,9190,0
2015-07-08,4.5,4.6,4,4.5,15740,0
2015-07-09,4.6,4.6,4.3,4.6,5350,0
2015-07-10,4.3,4.6,4.3,4.3,6890,0
2015-07-13,4.6,4.6,4.3,4.4,1950,0
2015-07-14,4.5,4.8,4.1,4.7,14293,0
2015-07-15,4.3,5,4.3,4.8,7665,0
2015-07-16,4.7,5,4.6,5,9550,0
2015-07-17,5,5,4.6,5,5360,0
2015-07-20,4.9,5,4.7,4.8,1620,0
2015-07-21,4.7,4.9,4.7,4.7,3360,0
2015-07-22,4.7,4.8,4.7,4.7,2770,0
2015-07-23,4.9,4.9,4.7,4.8,3540,0
2015-07-24,4.9,4.9,4.7,4.9,5920,0
2015-07-27,4.9,4.9,4.5,4.6,2950,0
2015-07-28,4.4,4.8,4.4,4.6,6490,0
2015-07-29,4.8,4.8,4.4,4.7,7720,0
2015-07-30,4.8,4.9,4.4,4.8,23880,0
2015-07-31,4.8,4.8,4.5,4.8,9910,0
2015-08-03,4.8,4.849,4.45,4.45,10627,0
2015-08-04,4.4,4.6,4,4.4,7850,0
2015-08-05,4,4.4,4,4.2,6580,0
2015-08-06,4.3,4.3,4.126,4.3,2681,0
2015-08-07,4.1,4.3,3.8,4,30380,0
2015-08-10,3.7,4,3.6,3.7,23910,0
2015-08-11,4.1,4.1,3.75,3.93,1895,0
2015-08-12,3.9,3.9,3.8,3.8,460,0
2015-08-13,3.8,4,3.8,4,2270,0
2015-08-14,3.8,4,3.8,4,5090,0
2015-08-17,3.8,4,3.7,3.7,15350,0
2015-08-18,3.7,4,3.7,3.8,17760,0
2015-08-19,3.9,4,3.8,4,5310,0
2015-08-20,3.8,4,3.7,4,3050,0
2015-08-21,3.8,4,3.8,3.8,3170,0
2015-08-24,3.8,4,3.6,3.8,13808,0
2015-08-25,3.5,4,3.5,3.8,25200,0
2015-08-26,3.6,4,3.2,3.6,77110,0
2015-08-27,3.8,3.9,3.2,3.5,12890,0
2015-08-28,3.5,3.9,3.4,3.5,9870,0
2015-08-31,3.5,3.8,3.3,3.3,13090,0
2015-09-01,3.4,3.6,2.8,3.4,26600,0
2015-09-02,3.2,3.6,3,3,87580,0
2015-09-03,2.9,3.3,2.9,3.3,12550,0
2015-09-04,3.3,3.5,3.1,3.4,23000,0
2015-09-08,3.3,3.5,3.1,3.4,10930,0
2015-09-09,3.3,3.5,3.2,3.3,5470,0
2015-09-10,3.301,3.477,3.201,3.47,3457,0
2015-09-11,3.5,3.5,3.2,3.5,7220,0
2015-09-14,3.5,3.5,3.1,3.3,7750,0
2015-09-15,3.2,3.5,3,3.5,7180,0
2015-09-16,3.5,3.5,3.2,3.4,8250,0
2015-09-17,3.3,3.5,3.2,3.5,5878,0
2015-09-18,3.3,3.6,3.2,3.6,12820,0
2015-09-21,3.6,3.7,3.3,3.5,6090,0
2015-09-22,3.1,3.6,3.1,3.5,2430,0
2015-09-23,3.549,3.549,3.1,3.5,1826,0
2015-09-24,3.4,3.4,3.2,3.399,2136,0
2015-09-25,3.2,3.5,3.1,3.5,11720,0
2015-09-28,3.4,3.5,3.1,3.5,10855,0
2015-09-29,3.1,3.3,2.8,3.2,18740,0
2015-09-30,3.2,3.2,2.5,2.7,12770,0
2015-10-01,2.6,2.8,2.2,2.5,16450,0
2015-10-02,2.5,2.7,2.4,2.5,4690,0
2015-10-05,2.324,2.859,2.324,2.6,4078,0
2015-10-06,2.6,2.8,2.4,2.7,5920,0
2015-10-07,2.7,2.8,2.5,2.5,6780,0
2015-10-08,2.4,2.8,2.4,2.5,5970,0
2015-10-09,2.6,2.7,2.5,2.6,20210,0
2015-10-12,2.4,3,2.4,2.7,8892,0
2015-10-13,2.9,3,2.5,2.9,930,0
2015-10-14,2.9,2.9,2.6,2.6,2450,0
2015-10-15,2.6,2.9,2.6,2.8,4850,0
2015-10-16,2.9,2.9,2.7,2.8,10840,0
2015-10-19,2.8,2.8,2.5,2.68,14175,0
2015-10-20,2.8,2.8,2.5,2.6,8390,0
2015-10-21,2.6,2.6,2.4,2.5,7810,0
2015-10-22,2.5,2.8,2.5,2.5,11790,0
2015-10-23,2.5,2.6,2.5,2.5,10020,0
2015-10-26,2.5,2.5,1.9,2.2,280730,0
2015-10-27,2.4,2.4,2,2.3,33970,0
2015-10-28,2.3,2.3,2.1,2.2,5640,0
2015-10-29,2.2,2.3,2,2.3,63470,0
2015-10-30,2,2.3,2,2,21640,0
2015-11-02,2.03,2.198,2.017,2.017,9217,0
2015-11-03,2,2.2,1.9,2,28780,0
2015-11-04,2.2,2.2,1.95,2.065,6335,0
2015-11-05,2.1,2.1,2,2,8600,0
2015-11-06,1.9,2,1.9,1.9,7870,0
2015-11-09,1.66,1.949,1.6,1.9,12060,0
2015-11-10,1.8,2.1,1.8,1.9,67880,0
2015-11-11,2.1,2.1,1.8,1.9,7160,0
2015-11-12,1.8,1.9,1.7,1.7,21930,0
2015-11-13,1.7,1.8,1.6,1.7,9310,0
2015-11-16,1.6,1.8,1.6,1.8,21410,0
2015-11-17,1.8,1.8,1.6,1.7,12220,0
2015-11-18,1.7,1.7,1.6,1.6,28520,0
2015-11-19,1.6,1.7,1.6,1.6,21090,0
2015-11-20,1.7,1.8,1.5,1.5,72780,0
2015-11-23,1.5,1.8,1.5,1.7,15000,0
2015-11-24,1.7,1.8,1.7,1.8,29180,0
2015-11-25,1.8,2.1,1.7,1.8,173600,0
2015-11-27,1.7,2.4,1.7,2,59430,0
2015-11-30,2,2.4,1.9,2.3,150980,0
2015-12-01,2.285,2.497,1.919,1.92,136857,0
2015-12-02,1.9,2.195,1.812,1.94,34783,0
2015-12-03,1.94,2.198,1.8,2.099,61413,0
2015-12-04,2,2.1,1.7,1.7,61740,0
2015-12-07,1.7,2,1.7,1.7,56320,0
2015-12-08,1.73,1.73,1.5,1.515,131466,0
2015-12-09,1.5,1.7,1.3,1.5,63260,0
2015-12-10,1.5,1.6,1.3,1.5,89260,0
2015-12-11,1.5,1.6,1.4,1.4,28020,0
2015-12-14,1.7,1.9,1.5,1.6,78878,0
2015-12-15,1.6,1.8,1.3,1.3,92280,0
2015-12-16,1.3,1.5,1.2,1.3,100960,0
2015-12-17,1.3,1.4,1.1,1.3,139670,0
2015-12-18,1.4,1.4,1.2,1.4,54520,0
2015-12-21,1.2,1.4,1.2,1.3,36580,0
2015-12-22,1.33,1.379,1.2,1.3,32285,0
2015-12-23,1.2,1.3,1.2,1.2,52970,0
2015-12-24,1.2,1.299,1.2,1.289,14039,0
2015-12-28,1.3,1.45,1.21,1.225,32551,0
2015-12-29,1.21,1.8,1.21,1.7,103911,0
2015-12-30,1.73,1.73,1.41,1.55,63464,0
2015-12-31,1.5,1.55,1.452,1.543,18508,0
2016-01-04,1.5,1.75,1.451,1.562,10175,0
2016-01-05,1.41,1.68,1.401,1.478,24079,0
2016-01-06,1.5,1.69,1.449,1.455,5779,0
2016-01-07,1.695,1.695,1.449,1.59,41334,0
2016-01-08,1.6,1.9,1.6,1.85,198883,0
2016-01-11,1.9,1.9,1.7,1.7,51080,0
2016-01-12,1.7,1.842,1.622,1.814,38388,0
2016-01-13,1.84,1.99,1.8,1.899,58161,0
2016-01-14,2,2.199,1.897,2.147,83720,0
2016-01-15,2.2,2.2,1.801,2.096,36015,0
2016-01-19,2.6,3,2.3,2.5,261100,0
2016-01-20,2.8,2.882,2.5,2.8,129665,0
2016-01-21,2.9,3.39,2.803,3.28,277858,0
2016-01-22,3.5,3.6,2.6,3,211480,0
2016-01-25,3.18,3.18,2.5,2.541,72098,0
2016-01-26,2.3,2.69,2.3,2.68,17374,0
2016-01-27,2.7,2.8,2.521,2.699,20345,0
2016-01-28,2.65,2.7,2.3,2.699,29242,0
2016-01-29,2.55,3,2.55,2.955,33471,0
2016-02-01,3.1,3.3,2.948,3.1,76440,0
2016-02-02,3.18,3.18,2.8,2.807,36969,0
2016-02-03,2.7,3.1,2.3,2.6,57561,0
2016-02-04,2.7,2.7,2.6,2.7,9540,0
2016-02-05,2.7,2.7,2.41,2.44,38882,0
2016-02-08,2.3,2.6,2.3,2.325,9935,0
2016-02-09,2.5,2.58,2.2,2.549,37804,0
2016-02-10,2.5,2.8,2.401,2.6,9556,0
2016-02-11,2.71,2.755,2.551,2.6,13933,0
2016-02-12,2.6,2.6,2.501,2.6,17021,0
2016-02-16,2.4,2.8,2.4,2.655,22139,0
2016-02-17,2.28,2.8,2.2,2.52,286169,0
2016-02-18,2.62,2.83,2.4101,2.46,252402,0
2016-02-19,2.58,2.6,2.45,2.51,23695,0
2016-02-22,2.51,2.72,2.51,2.61,72963,0
2016-02-23,2.7,2.8,2.51,2.75,259358,0
2016-02-24,2.75,3.18,2.7,3.15,144950,0
2016-02-25,3.1,3.6,2.9601,3.55,165937,0
2016-02-26,3.55,3.77,3.51,3.71,100396,0
2016-02-29,3.77,4.2,3.67,4.08,202236,0
2016-03-01,4.2,4.3,3.9101,4,141667,0
2016-03-02,4.09,4.16,3.78,3.95,366250,0
2016-03-03,3.93,4,3.72,3.77,56461,0
2016-03-04,3.9,3.9096,3.46,3.52,97022,0
2016-03-07,3.43,3.78,3.2701,3.58,39640,0
2016-03-08,3.54,3.69,3.47,3.5,19930,0
2016-03-09,3.65,3.65,3.3301,3.38,14494,0
2016-03-10,3.38,3.384,3.14,3.27,29956,0
2016-03-11,3.29,3.4,3.25,3.35,11895,0
2016-03-14,3.35,3.52,3.26,3.45,15731,0
2016-03-15,3.53,3.53,3.41,3.41,4600,0
2016-03-16,3.39,3.49,3.35,3.44,24049,0
2016-03-17,3.43,3.5,3.3548,3.49,9589,0
2016-03-18,3.45,3.5,3.31,3.42,13003,0
2016-03-21,3.37,3.4899,3.32,3.46,40116,0
2016-03-22,3.47,3.88,3.47,3.81,61746,0
2016-03-23,3.84,3.84,3.35,3.62,83320,0
2016-03-24,3.64,3.78,3.42,3.6,150520,0
2016-03-28,3.6,3.72,3.5,3.58,10146,0
2016-03-29,3.61,3.81,3.61,3.73,10998,0
2016-03-30,3.82,3.82,3.58,3.6,13445,0
2016-03-31,3.57,3.69,3.5,3.56,14458,0
2016-04-01,3.56,3.68,3.4,3.53,17860,0
2016-04-04,3.5,3.64,3.37,3.43,24174,0
2016-04-05,3.65,3.65,3.11,3.15,60670,0
2016-04-06,3.15,3.36,3.05,3.26,32912,0
2016-04-07,3.28,3.32,3.16,3.29,11800,0
2016-04-08,3.27,3.35,3.2581,3.35,8434,0
2016-04-11,3.32,3.41,3.2944,3.4,7553,0
2016-04-12,3.37,3.41,3.34,3.41,5922,0
2016-04-13,3.41,3.47,3.27,3.47,27215,0
2016-04-14,3.44,3.55,3.2509,3.34,44893,0
2016-04-15,3.34,3.45,3.19,3.27,11377,0
2016-04-18,3.25,3.41,3.25,3.31,4596,0
2016-04-19,3.39,3.39,3.281,3.38,5416,0
2016-04-20,3.33,3.4,3.3133,3.3999,7749,0
2016-04-21,3.33,3.39,3.21,3.39,14236,0
2016-04-22,3.3,3.41,3.25,3.25,16570,0
2016-04-25,3.22,3.39,3.22,3.327,15916,0
2016-04-26,3.38,3.47,3.1724,3.4,5323,0
2016-04-27,3.42,3.44,3.3,3.37,10067,0
2016-04-28,3.31,3.41,3.3,3.4,4673,0
2016-04-29,3.42,3.49,3.33,3.4,10315,0
2016-05-02,3.35,3.43,3.32,3.32,9813,0
2016-05-03,3.3,3.39,3.27,3.36,15371,0
2016-05-04,3.33,3.75,3.1,3.73,87030,0
2016-05-05,3.58,3.73,3.2401,3.5,65551,0
2016-05-06,3.4,3.59,2.86,3,60261,0
2016-05-09,3,3.21,2.98,3.01,14280,0
2016-05-10,3.16,3.18,2.26,2.65,126842,0
2016-05-11,2.67,2.95,2.67,2.78,31993,0
2016-05-12,2.8,2.855,2.76,2.79,16603,0
2016-05-13,2.81,2.81,2.545,2.64,36940,0
2016-05-16,2.61,2.66,2.514,2.61,26643,0
2016-05-17,2.5601,3.1899,2.5601,2.83,138493,0
2016-05-18,2.85,2.88,2.62,2.8,48911,0
2016-05-19,2.52,2.82,2.52,2.67,14422,0
2016-05-20,2.67,2.7681,2.5701,2.66,5069,0
2016-05-23,2.65,2.6605,2.56,2.62,25106,0
2016-05-24,2.64,2.64,2.45,2.56,24436,0
2016-05-25,2.528,2.85,2.47,2.62,85901,0
2016-05-26,2.65,2.7,2.51,2.57,11845,0
2016-05-27,2.56,2.71,2.5358,2.64,17719,0
2016-05-31,2.6,2.7299,2.51,2.59,35076,0
2016-06-01,2.69,2.69,2.63,2.69,3549,0
2016-06-02,2.64,2.92,2.64,2.75,24741,0
2016-06-03,2.77,3.23,2.7201,2.73,8091,0
2016-06-06,2.66,2.84,2.66,2.77,10857,0
2016-06-07,2.76,2.8195,2.6,2.65,23441,0
2016-06-08,2.65,2.76,2.5001,2.7,16085,0
2016-06-09,2.7,2.7,2.573,2.6,40977,0
2016-06-10,2.61,2.67,2.5001,2.61,23122,0
2016-06-13,2.6,2.67,2.6,2.61,6680,0
2016-06-14,2.6,2.68,2.5,2.68,25582,0
2016-06-15,2.72,2.72,2.55,2.55,12711,0
2016-06-16,2.6,2.62,2.55,2.6,22007,0
2016-06-17,2.57,2.59,2.45,2.45,10491,0
2016-06-20,2.49,2.5172,2.4,2.5,38619,0
2016-06-21,2.47,2.53,2.35,2.35,9941,0
2016-06-22,2.35,2.49,2.35,2.37,13300,0
2016-06-23,2.35,2.35,2.25,2.34,8937,0
2016-06-24,2.27,2.45,2.17,2.2099,23570,0
2016-06-27,2.18,2.18,1.7,1.85,66759,0
2016-06-28,1.915,1.9889,1.8606,1.87,28015,0
2016-06-29,1.8,1.922,1.8,1.9,13773,0
2016-06-30,1.9,1.91,1.8148,1.8217,31336,0
2016-07-01,1.91,1.91,1.8237,1.86,1160,0
2016-07-05,1.81,1.85,1.81,1.82,5464,0
2016-07-06,1.82,1.82,1.78,1.8,4808,0
2016-07-07,1.77,1.89,1.77,1.87,6325,0
2016-07-08,1.89,1.93,1.8801,1.9,7647,0
2016-07-11,1.9,2.1099,1.85,2.0965,13625,0
2016-07-12,2.03,2.19,2.03,2.19,6500,0
2016-07-13,2.2199,2.2199,2.09,2.09,3790,0
2016-07-14,2.03,2.16,2.01,2.16,4149,0
2016-07-15,2.17,2.3,2.1316,2.3,34925,0
2016-07-18,2.39,2.39,2.22,2.24,23210,0
2016-07-19,1.94,2.45,1.88,2.4,53306,0
2016-07-20,2.47,2.5,2.22,2.41,9395,0
2016-07-21,2.3204,2.41,2.296,2.39,23595,0
2016-07-22,2.39,2.46,2.34,2.38,10250,0
2016-07-25,2.1,2.4,2.1,2.34,20747,0
2016-07-26,2.25,2.31,2.25,2.3,6894,0
2016-07-27,2.31,2.33,2.18,2.18,24782,0
2016-07-28,2.16,2.3,2.12,2.3,10615,0
2016-07-29,2.21,2.33,2.15,2.23,15907,0
2016-08-01,2.75,2.9404,2.2901,2.3699,160043,0
2016-08-02,2.5,2.5,2.3,2.34,11691,0
2016-08-03,2.432,2.432,2.35,2.4,10707,0
2016-08-04,2.3183,2.38,2.3183,2.37,8394,0
2016-08-05,2.35,2.56,2.3432,2.44,18764,0
2016-08-08,2.53,2.55,2.4,2.52,18799,0
2016-08-09,2.48,2.6493,2.4,2.489,14090,0
2016-08-10,2.3,2.3597,2.3,2.31,12405,0
2016-08-11,2.3,2.3,2.2,2.27,6095,0
2016-08-12,2.25,2.3899,2.25,2.3301,10589,0
2016-08-15,2.315,2.3199,2.231,2.3199,8017,0
2016-08-16,2.28,2.4,2.28,2.32,4460,0
2016-08-17,2.28,2.36,2.275,2.33,8238,0
2016-08-18,2.23,2.3,2.21,2.21,1631,0
2016-08-19,2.31,2.32,2.31,2.318,5750,0
2016-08-22,2.3,2.3,2.2715,2.2895,1343,0
2016-08-23,2.32,2.3399,2.23,2.27,7240,0
2016-08-24,2.26,2.44,2.26,2.35,28125,0
2016-08-25,2.31,2.36,2.22,2.22,11175,0
2016-08-26,2.23,2.24,2.15,2.21,11194,0
2016-08-29,2.32,2.32,1.87,2.04,19350,0
2016-08-30,1.99,2.28,1.9601,2.02,11681,0
2016-08-31,2.02,2.063,1.87,1.9,22623,0
2016-09-01,1.89,2.095,1.89,1.95,3509,0
2016-09-02,1.97,1.97,1.91,1.91,5264,0
2016-09-06,1.89,1.92,1.8,1.8,29228,0
2016-09-07,1.89,1.89,1.78,1.78,15370,0
2016-09-08,1.8,1.8199,1.78,1.78,6955,0
2016-09-09,1.85,1.85,1.781,1.81,5277,0
2016-09-12,1.78,1.9499,1.78,1.9062,12767,0
2016-09-13,1.83,1.95,1.82,1.95,1700,0
2016-09-14,1.91,1.95,1.9001,1.9001,6000,0
2016-09-15,1.9499,2.14,1.83,2.14,22525,0
2016-09-16,2.01,2.1,2.01,2.1,7632,0
2016-09-19,2.12,2.12,1.921,2.0305,4546,0
2016-09-20,2.01,2.0468,1.91,1.95,7663,0
2016-09-21,1.9578,2.01,1.9578,1.96,8114,0
2016-09-22,2.01,2.01,1.95,1.95,3494,0
2016-09-23,2,2,1.95,1.95,2312,0
2016-09-26,1.95,1.97,1.85,1.8501,16051,0
2016-09-27,1.91,1.91,1.85,1.85,8606,0
2016-09-28,1.85,2,1.85,1.99,5410,0
2016-09-29,1.92,2.0099,1.8601,1.9,7700,0
2016-09-30,1.88,1.9999,1.87,1.8801,2588,0
2016-10-03,1.86,1.89,1.85,1.85,2800,0
2016-10-04,1.89,1.9,1.85,1.85,14361,0
2016-10-05,1.8299,1.84,1.77,1.84,10445,0
2016-10-06,1.8094,1.85,1.75,1.8107,7994,0
2016-10-07,1.87,1.9,1.76,1.87,3178,0
2016-10-10,1.89,1.94,1.79,1.89,1460,0
2016-10-11,1.84,1.98,1.7837,1.97,2828,0
2016-10-12,1.99,1.99,1.8402,1.91,9891,0
2016-10-13,1.792,1.99,1.792,1.98,3196,0
2016-10-14,1.98,1.99,1.851,1.8862,6300,0
2016-10-17,1.85,1.98,1.85,1.9699,3706,0
2016-10-18,1.97,1.97,1.9,1.926,3869,0
2016-10-19,1.96,2,1.8856,1.93,13613,0
2016-10-20,1.86,1.9233,1.86,1.89,2622,0
2016-10-21,1.88,1.8989,1.86,1.86,2275,0
2016-10-24,1.86,1.9316,1.7051,1.7051,24189,0
2016-10-25,1.7948,1.852,1.75,1.75,5014,0
2016-10-26,1.74,1.8148,1.74,1.75,4563,0
2016-10-27,1.74,1.74,1.7,1.7199,18337,0
2016-10-28,1.7,1.7595,1.7,1.7,11701,0
2016-10-31,1.73,1.8999,1.73,1.76,3252,0
2016-11-01,1.7897,1.8199,1.74,1.7739,1586,0
2016-11-02,1.9,1.9,1.7,1.7124,16195,0
2016-11-03,1.7576,1.7576,1.62,1.68,11307,0
2016-11-04,1.72,1.72,1.58,1.62,33233,0
2016-11-07,1.59,1.62,1.45,1.62,66253,0
2016-11-08,1.75,1.75,1.5,1.5,12325,0
2016-11-09,1.5,1.64,1.46,1.55,9344,0
2016-11-10,1.463,1.55,1.46,1.55,16276,0
2016-11-11,1.47,1.5396,1.4324,1.48,15600,0
2016-11-14,1.4975,1.4975,1.4,1.42,16902,0
2016-11-15,1.4501,1.474,1.41,1.474,1043,0
2016-11-16,1.42,1.49,1.4021,1.45,17842,0
2016-11-17,1.451,1.5,1.45,1.465,16349,0
2016-11-18,1.4063,1.49,1.4011,1.48,6536,0
2016-11-21,1.46,1.4605,1.45,1.46,1737,0
2016-11-22,1.4646,1.494,1.35,1.36,15211,0
2016-11-23,1.41,1.41,1.32,1.33,8556,0
2016-11-25,1.3182,1.3285,1.2401,1.26,11267,0
2016-11-28,1.28,1.35,1.28,1.35,12968,0
2016-11-29,1.33,1.5,1.2842,1.4,36056,0
2016-11-30,1.38,1.46,1.3,1.42,57693,0
2016-12-01,1.41,1.5625,1.34,1.381,31757,0
2016-12-02,1.38,1.41,1.2,1.41,99109,0
2016-12-05,1.4,1.456,1.3,1.35,23371,0
2016-12-06,1.312,1.36,1.3,1.33,28651,0
2016-12-07,1.32,1.38,1.28,1.35,34834,0
2016-12-08,1.31,1.35,1.25,1.33,41502,0
2016-12-09,1.34,1.35,1.28,1.3,38196,0
2016-12-12,1.28,1.3,1.26,1.3,16539,0
2016-12-13,1.28,1.28,1.26,1.27,9283,0
2016-12-14,1.26,1.27,1.24,1.25,17686,0
2016-12-15,1.25,1.2505,1.06,1.19,134637,0
2016-12-16,1.18,1.2,0.9804,1.12,144569,0
2016-12-19,1.12,1.1499,1.1,1.1,17676,0
2016-12-20,1.1004,1.12,1.0616,1.12,16300,0
2016-12-21,1.12,1.12,1.0364,1.0716,72648,0
2016-12-22,1.0701,1.0701,0.9501,1,103644,0
2016-12-23,1,1,0.97,0.9801,74834,0
2016-12-27,0.98,1.04,0.95,0.98,55265,0
2016-12-28,0.9683,0.9717,0.92,0.93,78335,0
2016-12-29,0.91,0.9789,0.9041,0.96,68798,0
2016-12-30,0.94,0.97,0.9,0.96,54307,0
2017-01-03,1,1,0.94,0.9799,12784,0
2017-01-04,0.95,0.99,0.9401,0.9899,6954,0
2017-01-05,0.9402,0.98,0.9402,0.95,56773,0
2017-01-06,0.95,1,0.94,0.94,33521,0
2017-01-09,0.987,0.988,0.95,0.97,13485,0
2017-01-10,0.988,1.16,0.97,1.14,142451,0
2017-01-11,1.22,2.33,1.22,2.07,8991220,0
2017-01-12,1.62,1.8599,1.56,1.68,1173811,0
2017-01-13,1.69,1.7464,1.65,1.7,236136,0
2017-01-17,1.71,1.99,1.7,1.86,1114611,0
2017-01-18,1.85,1.85,1.71,1.83,239164,0
2017-01-19,1.82,1.84,1.72,1.79,85268,0
2017-01-20,1.81,1.81,1.66,1.72,98322,0
2017-01-23,1.73,1.73,1.63,1.63,87138,0
2017-01-24,1.62,1.7,1.57,1.62,70867,0
2017-01-25,1.63,1.8277,1.6024,1.65,47054,0
2017-01-26,1.658,1.658,1.49,1.54,74939,0
2017-01-27,1.53,1.5399,1.33,1.49,41798,0
2017-01-30,1.5,1.522,1.4001,1.51,54305,0
2017-01-31,1.5,1.59,1.4412,1.56,20071,0
2017-02-01,1.4804,1.56,1.45,1.51,50459,0
2017-02-02,1.54,1.55,1.44,1.44,39710,0
2017-02-03,1.46,1.5315,1.37,1.45,135186,0
2017-02-06,1.44,1.4676,1.34,1.42,152811,0
2017-02-07,1.38,1.4,1.32,1.34,57188,0
2017-02-08,1.37,1.37,1.2,1.26,131195,0
2017-02-09,1.29,1.309,1.2,1.24,73942,0
2017-02-10,1.2101,1.24,1.08,1.17,177152,0
2017-02-13,1.25,1.25,1.07,1.16,107276,0
2017-02-14,1.14,1.18,1.1,1.17,84516,0
2017-02-15,1.15,1.44,1.15,1.26,1155110,0
2017-02-16,1.3,1.32,1.111,1.18,243321,0
2017-02-17,1.1742,1.2896,1.16,1.23,42807,0
2017-02-21,1.23,1.2312,1.17,1.18,56397,0
2017-02-22,1.1985,1.22,1.13,1.19,100197,0
2017-02-23,1.2,1.28,1.13,1.21,90197,0
2017-02-24,1.2,1.29,1.17,1.22,33858,0
2017-02-27,1.22,1.28,1.1613,1.23,186134,0
2017-02-28,1.25,1.25,1.16,1.16,45288,0
2017-03-01,1.11,1.17,1.11,1.16,69967,0
2017-03-02,1.15,1.19,1.1,1.13,51641,0
2017-03-03,1.15,1.15,1.1,1.12,25352,0
2017-03-06,1.1899,1.98,1.17,1.49,6795936,0
2017-03-07,1.48,1.51,1.2648,1.31,716651,0
2017-03-08,1.31,1.39,1.2,1.21,565558,0
2017-03-09,1.23,1.29,1.19,1.19,156213,0
2017-03-10,1.2,1.22,1.12,1.13,234534,0
2017-03-13,1.139,1.14,1.08,1.12,122693,0
2017-03-14,1.11,1.11,1.02,1.05,103889,0
2017-03-15,1.05,1.07,1.0219,1.05,80157,0
2017-03-16,1.06,1.15,1.03,1.1394,77887,0
2017-03-17,1.13,1.19,1.13,1.16,70730,0
2017-03-20,1.16,1.16,1.05,1.08,70412,0
2017-03-21,1.07,1.08,1.04,1.04,40606,0
2017-03-22,1.05,1.07,1.03,1.0699,53881,0
2017-03-23,1.07,1.14,1.04,1.0699,50236,0
2017-03-24,1.06,1.0779,1.04,1.05,49977,0
2017-03-27,1.05,1.13,1.04,1.1,188668,0
2017-03-28,1.1,1.1051,1.06,1.06,65970,0
2017-03-29,1.06,1.106,1.06,1.07,30887,0
2017-03-30,1.12,1.2198,1.07,1.1,79885,0
2017-03-31,1.09,1.1,1.06,1.06,135999,0
2017-04-03,1.06,1.08,0.97,0.97,182704,0
2017-04-04,1.06,1.06,0.9382,0.9401,115875,0
2017-04-05,1.02,1.08,0.945,0.9885,117622,0
2017-04-06,1.02,1.03,0.9559,0.97,27406,0
2017-04-07,1,1.02,0.96,0.96,44495,0
2017-04-10,0.96,1.0279,0.96,1.01,40251,0
2017-04-11,1.05,1.1,0.99,1.01,139260,0
2017-04-12,0.98,1.0288,0.98,1.02,23217,0
2017-04-13,1.03,1.03,1.02,1.02,39369,0
2017-04-17,1.0248,1.04,0.99,1.02,47378,0
2017-04-18,1,1.28,0.97,1.02,912409,0
2017-04-19,1.021,1.0322,0.95,0.99,166773,0
2017-04-20,1.02,1.02,0.95,0.95,78449,0
2017-04-21,0.99,0.99,0.88,0.9016,208269,0
2017-04-24,0.9,0.92,0.801,0.84,167791,0
2017-04-25,0.8223,0.86,0.8223,0.85,44258,0
2017-04-26,0.8377,0.86,0.83,0.8307,88633,0
2017-04-27,0.8199,0.83,0.76,0.802,182742,0
2017-04-28,0.78,0.83,0.7352,0.79,105897,0
2017-05-01,0.8002,0.83,0.68,0.693,135761,0
2017-05-02,0.7,0.7301,0.69,0.6901,121400,0
2017-05-03,0.69,1.24,0.69,0.79,1341443,0
2017-05-04,0.8295,1.1,0.8016,0.89,768078,0
2017-05-05,0.86,0.86,0.68,0.6802,479113,0
2017-05-08,0.69,0.8,0.6,0.6506,671886,0
2017-05-09,0.6428,0.6769,0.61,0.61,238619,0
2017-05-10,0.601,0.66,0.57,0.6,214219,0
2017-05-11,0.582,0.5999,0.411,0.421,648158,0
2017-05-12,0.2501,0.265,0.22,0.2212,4163931,0
2017-05-15,0.24,0.245,0.2012,0.2232,1945090,0
2017-05-16,0.2213,0.24,0.2157,0.24,1491271,0
2017-05-17,0.2317,0.24,0.22,0.227,2451714,0
2017-05-18,0.225,0.2299,0.2109,0.216,873986,0
2017-05-19,0.2268,0.227,0.211,0.22,483046,0
2017-05-22,0.23,0.23,0.205,0.2052,906328,0
2017-05-23,0.2,0.22,0.17,0.193,1030355,0
2017-05-24,0.2,0.2,0.17,0.189,819372,0
2017-05-25,0.1942,0.21,0.1758,0.195,534946,0
2017-05-26,0.21,0.265,0.183,0.19,14546341,0
2017-05-30,0.2,0.204,0.17,0.172,2647259,0
2017-05-31,0.2,0.2,0.18,0.1859,2371456,0
2017-06-01,0.265,0.265,0.215,0.224,16025954,0
2017-06-02,0.2447,0.245,0.2,0.2103,6159124,0
2017-06-05,0.2178,0.2178,0.183,0.1935,3256201,0
2017-06-06,0.196,0.204,0.19,0.193,2326675,0
2017-06-07,0.196,0.1979,0.1813,0.183,2345982,0
2017-06-08,0.187,0.191,0.1745,0.1823,2303920,0
2017-06-09,0.195,0.245,0.1925,0.2138,17030484,0
2017-06-12,0.24,0.259,0.2105,0.225,11757283,0
2017-06-13,0.225,0.227,0.2,0.218,4634236,0
2017-06-14,0.203,0.2101,0.195,0.2039,3457352,0
2017-06-15,0.1925,0.207,0.1925,0.203,1778212,0
2017-06-16,0.2061,0.2061,0.1931,0.2061,2091796,0
2017-06-19,0.1951,0.205,0.194,0.197,2842449,0
2017-06-20,0.2,0.325,0.1954,0.3195,43972301,0
2017-06-21,0.3149,0.319,0.25,0.2699,35311073,0
2017-06-22,0.3306,0.35,0.281,0.3,27092928,0
2017-06-23,0.2995,0.3,0.25,0.26,11415725,0
2017-06-26,0.27,0.28,0.22,0.261,5586976,0
2017-06-27,0.29,0.3855,0.275,0.3453,44263561,0
2017-06-28,0.344,0.37,0.289,0.31,18205450,0
2017-06-29,0.3002,0.3195,0.2725,0.2931,6239017,0
2017-06-30,0.3022,0.357,0.28,0.3,20516910,0
2017-07-03,0.31,0.358,0.3,0.3299,10341990,0
2017-07-05,0.33,0.339,0.305,0.316,5305738,0
2017-07-06,0.3274,0.3274,0.285,0.3126,6135731,0
2017-07-07,0.24,0.278,0.2317,0.27,6867437,0
2017-07-10,0.276,0.28,0.25,0.2648,2539053,0
2017-07-11,0.257,0.31,0.2501,0.29,8455038,0
2017-07-12,0.2825,0.298,0.261,0.2639,4114712,0
2017-07-13,0.27,0.29,0.2601,0.28,3562864,0
2017-07-14,0.29,0.293,0.2699,0.2749,2591656,0
2017-07-17,0.27,0.283,0.261,0.2652,2801537,0
2017-07-18,0.265,0.2797,0.261,0.265,2538382,0
2017-07-19,0.269,0.27,0.263,0.265714,1770166,0
2017-07-20,0.27,0.27,0.26051,0.2617,1427556,0
2017-07-21,0.268,0.268,0.26,0.265,1531622,0
2017-07-24,0.27,0.27,0.25,0.2581,2082311,0
2017-07-25,0.258,0.258,0.245,0.245,3342010,0
2017-07-26,0.248,0.265,0.245,0.2501,2135736,0
2017-07-27,0.259,0.2649,0.25,0.2526,1649824,0
2017-07-28,0.2533,0.257,0.24,0.25,1340353,0
2017-07-31,0.26,0.26,0.2405,0.249,1029450,0
2017-08-01,0.24,0.253,0.23,0.2411,1815491,0
2017-08-02,0.235,0.2487,0.235,0.242,1238445,0
2017-08-03,0.24,0.243,0.235,0.2424,1116869,0
2017-08-04,0.245,0.2756,0.242,0.275,4496756,0
2017-08-07,0.28,0.3126,0.2756,0.31,7423171,0
2017-08-08,0.3191,0.32,0.2711,0.2865,5527611,0
2017-08-09,0.26,0.2625,0.24,0.25,5301491,0
2017-08-10,0.25,0.264,0.248,0.2525,1641745,0
2017-08-11,0.2526,0.2526,0.24,0.2443,1867358,0
2017-08-14,0.249,0.249,0.235,0.246,1021870,0
2017-08-15,0.25,0.2517,0.24,0.25,1398727,0
2017-08-16,0.2868,0.2939,0.263,0.267,6920447,0
2017-08-17,0.2786,0.2845,0.26,0.2818,3923323,0
2017-08-18,0.28,0.28,0.271,0.2771,1667170,0
2017-08-21,0.285,0.329,0.279,0.31201,6365493,0
2017-08-22,0.312,0.335,0.295,0.32001,6753479,0
2017-08-23,0.33,0.3825,0.328,0.344797,21209277,0
2017-08-24,0.3634,0.37,0.29,0.3218,13484681,0
2017-08-25,0.316,0.3198,0.3001,0.305,2977520,0
2017-08-28,0.316,0.316,0.3016,0.3102,2485425,0
2017-08-29,0.3099,0.3175,0.306,0.317,2513294,0
2017-08-30,0.33,0.343,0.313,0.323846,3078415,0
2017-08-31,0.405,0.439,0.349,0.357,30958640,0
2017-09-01,0.35,0.355,0.3302,0.345,4949190,0
2017-09-05,0.3415,0.35,0.33,0.3317,3251743,0
2017-09-06,0.34,0.34839,0.33,0.3425,3402308,0
2017-09-07,0.34,0.34208,0.33151,0.3351,2244607,0
2017-09-08,0.333,0.34,0.33,0.33,2404086,0
2017-09-11,0.335,0.335,0.3161,0.329564,2454050,0
2017-09-12,0.324,0.3299,0.312,0.321,2578410,0
2017-09-13,0.306,0.3144,0.29,0.304,4333612,0
2017-09-14,0.3,0.3049,0.28,0.2897,2905886,0
2017-09-15,0.29,0.3059,0.2816,0.2941,2742464,0
2017-09-18,0.3045,0.31,0.293,0.2988,1545134,0
2017-09-19,0.3089,0.3089,0.289,0.2924,2020798,0
2017-09-20,0.29,0.2988,0.29,0.2978,1339855,0
2017-09-21,0.2988,0.2988,0.2902,0.294749,1220673,0
2017-09-22,0.295,0.3,0.2912,0.296,1071095,0
2017-09-25,0.301,0.33,0.3,0.3201,3473436,0
2017-09-26,0.319,0.325,0.22,0.2685,8938002,0
2017-09-27,0.282,0.284,0.27,0.2732,2473878,0
2017-09-28,0.28,0.283,0.2732,0.2753,2044077,0
2017-09-29,0.278,0.279,0.27,0.2759,1483426,0
2017-10-02,0.277,0.2798,0.25,0.2641,3465651,0
2017-10-03,0.2646,0.2648,0.2556,0.2599,1860217,0
2017-10-04,0.26,0.264,0.257,0.2587,1304358,0
2017-10-05,0.23,0.249,0.2151,0.237,6818746,0
2017-10-06,0.24,0.255,0.23,0.23,2290010,0
2017-10-09,0.24,0.2439,0.21,0.2243,3594669,0
2017-10-10,0.235,0.235,0.205,0.215,2939915,0
2017-10-11,0.22,0.2399,0.211,0.235,3895405,0
2017-10-12,0.2289,0.235,0.2153,0.2184,2210898,0
2017-10-13,0.215,0.2197,0.211,0.215,1652454,0
2017-10-16,0.21,0.2138,0.19,0.1946,5759802,0
2017-10-17,0.19,0.1945,0.1312,0.18,4585913,0
2017-10-18,0.17,0.1816,0.17,0.1727,2765735,0
2017-10-19,0.113,0.1575,0.113,0.1329,16324574,0
2017-10-20,0.14,0.23,0.135,0.1867,31538892,0
2017-10-23,0.19,0.275,0.18,0.22001,37300575,0
2017-10-24,0.2491,0.2494,0.1863,0.2,12799714,0
2017-10-25,0.2235,0.2235,0.195,0.2049,4160021,0
2017-10-26,0.2079,0.208,0.17,0.197,3005670,0
2017-10-27,0.197,0.1986,0.1825,0.1915,1763445,0
2017-10-30,0.2,0.205,0.185,0.186,2076057,0
2017-10-31,0.1915,0.1915,0.1705,0.1848,2021823,0
2017-11-01,0.1725,0.1859,0.1725,0.1813,1177160,0
2017-11-02,0.182,0.184948,0.1725,0.1768,1146850,0
2017-11-03,0.1755,0.21,0.175,0.19,4698173,0
2017-11-06,0.1995,0.2199,0.19501,0.20801,4532458,0
2017-11-07,0.213,0.232,0.213,0.223,4312969,0
2017-11-08,0.2194,0.221,0.18,0.1976,3737783,0
2017-11-09,0.19,0.2199,0.19,0.209,2773877,0
2017-11-10,0.16,0.18,0.15,0.1685,7684671,0
