Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,189.6,198.6,189.6,198.5,4995,0
2005-02-28,198.9,201.7,198.2,200.1,28206,0
2005-03-01,202,203.7,199.8,202.2,5641,0
2005-03-02,200.6,204.7,200.6,202.1,3303,0
2005-03-03,204.1,204.1,197.7,200,10402,0
2005-03-04,203.7,204,198.5,200.5,3176,0
2005-03-07,199,203.8,199,201.3,7001,0
2005-03-08,203.8,203.8,198,200.5,7937,0
2005-03-09,198.1,202.7,198.1,200.5,7194,0
2005-03-10,200,204.2,198.8,202.5,21449,0
2005-03-11,204.1,207.4,203.4,205.2,8638,0
2005-03-14,205.3,208.2,202.5,205.2,12035,0
2005-03-15,206.8,207.6,203,207.5,27173,0
2005-03-16,208.9,212.8,204.9,210.7,17632,0
2005-03-17,211.4,214.3,209,212.2,7224,0
2005-03-18,212.2,212.2,209.5,210,9559,0
2005-03-21,210,210,205.5,208.6,6683,0
2005-03-22,208.9,214,207.5,211.8,9595,0
2005-03-23,208.6,211,205.5,206.1,5516,0
2005-03-24,206.2,213,206.2,210.5,4499,0
2005-03-28,212.3,212.3,202.4,204.1,8471,0
2005-03-29,202.8,204.7,200.9,201,9734,0
2005-03-30,203,204.6,200,203.2,14607,0
2005-03-31,201.9,205.2,200.3,205,5844,0
2005-04-01,206.6,208.7,198.3,207.7,10541,0
2005-04-04,205.3,206.4,202,205.3,6271,0
2005-04-05,205.8,207.7,203.6,205.1,16441,0
2005-04-06,207.5,209.8,203.8,204.3,8709,0
2005-04-07,206.1,206.9,203.6,204.3,5797,0
2005-04-08,206.3,206.3,204,204.4,3958,0
2005-04-11,204.9,205.1,202,202.7,8963,0
2005-04-12,201.7,202.8,198,201.2,8586,0
2005-04-13,199.2,201.5,199,201,13660,0
2005-04-14,201,202,199.6,201,10095,0
2005-04-15,201,202.6,196.8,197.8,11800,0
2005-04-18,195.8,200.3,194,195.8,12274,0
2005-04-19,195,196.4,193,195.5,9331,0
2005-04-20,195,199.9,195,196.6,4400,0
2005-04-21,199.2,200.8,195.1,198.7,8026,0
2005-04-22,196.3,198.1,193.7,194.2,12964,0
2005-04-25,196,196.3,193.3,195,9512,0
2005-04-26,194.8,194.8,185.6,186.5,12227,0
2005-04-27,186,186.9,175.5,176.9,16040,0
2005-04-28,175,183.3,170.8,181.2,13404,0
2005-04-29,181.3,183.9,178.5,183.9,4724,0
2005-05-02,184,184,176.2,179.6,5456,0
2005-05-03,120.5,143.1,119.5,139.6,150855,0
2005-05-04,138.6,138.7,122.6,129.9,78610,0
2005-05-05,130.9,130.9,124.5,125.1,22387,0
2005-05-06,128.2,128.2,124.1,126.5,27117,0
2005-05-09,126.2,130.1,123,127,15246,0
2005-05-10,122.8,125,114.8,116.9,41053,0
2005-05-11,118.6,119.1,115.4,119,18023,0
2005-05-12,117.3,120.9,116,116.9,13076,0
2005-05-13,117.5,124.3,116.9,121.5,22622,0
2005-05-16,121.2,124,120.4,123.5,15642,0
2005-05-17,123.5,124,121.2,123.1,16068,0
2005-05-18,123.5,125.7,122.1,125.7,12258,0
2005-05-19,125.6,128.2,125.4,126.3,6860,0
2005-05-20,126.2,127.9,124.5,125.6,7222,0
2005-05-23,124.7,126.7,124.2,124.2,6933,0
2005-05-24,122.6,125.5,122.6,123,12242,0
2005-05-25,123.6,123.6,120.1,121,10433,0
2005-05-26,119.1,125.2,118.3,124.2,24362,0
2005-05-27,123.2,125,121.9,124.1,5876,0
2005-05-31,124.3,125.9,119.4,120,14303,0
2005-06-01,121.8,122.5,119.1,119.1,11535,0
2005-06-02,118.9,124.6,118.5,119.9,18669,0
2005-06-03,120.7,120.7,115.5,115.8,15891,0
2005-06-06,117.1,117.1,112.6,115.6,12270,0
2005-06-07,115.4,115.7,111.2,114.9,15404,0
2005-06-08,114.6,115.2,112.2,112.7,16604,0
2005-06-09,112.5,114.2,112.5,114.2,3894,0
2005-06-10,113.4,115.6,113.4,115.4,4322,0
2005-06-13,116.3,117.3,115.2,115.7,13345,0
2005-06-14,114.2,116.5,114.2,116,6808,0
2005-06-15,116.3,116.5,114.5,114.9,10233,0
2005-06-16,115.9,118.7,115.2,118,11064,0
2005-06-17,118.9,124.2,118.7,119.8,16357,0
2005-06-20,119.6,122.4,118.3,121.4,6451,0
2005-06-21,120.5,122.6,120.5,121.3,6233,0
2005-06-22,122.5,123,121.5,122.3,10270,0
2005-06-23,121.5,123,117.5,120.5,30100,0
2005-06-24,120.5,120.9,119,119.1,90534,0
2005-06-27,118.9,120.1,118,119.3,10576,0
2005-06-28,120.5,121.1,118.9,120.8,8765,0
2005-06-29,120.9,122,120,121.6,5235,0
2005-06-30,121.7,124.5,121.7,123.3,14301,0
2005-07-01,123.5,125,123.5,125,4724,0
2005-07-05,125.9,126.3,123.7,125.9,6511,0
2005-07-06,125.7,125.7,122.7,123.6,13357,0
2005-07-07,122.8,130.5,122,129.7,13816,0
2005-07-08,130,139,129.2,135.9,13153,0
2005-07-11,136.7,139.3,136.4,137.7,9257,0
2005-07-12,139.3,147.3,139.3,145.8,17685,0
2005-07-13,145.7,145.7,143.5,144.3,6901,0
2005-07-14,146,146,143.7,144.9,6342,0
2005-07-15,144.9,150,143.6,144.9,8702,0
2005-07-18,144.6,145.8,143.8,144.8,8608,0
2005-07-19,144.4,147.3,144,145,7328,0
2005-07-20,144.4,150.7,144.2,149.9,7150,0
2005-07-21,150.1,155.4,148.5,154.5,8940,0
2005-07-22,154.7,154.7,148.1,149.8,8883,0
2005-07-25,150.9,152.4,148.1,148.9,5554,0
2005-07-26,148.1,149.7,145.2,147.7,5143,0
2005-07-27,147,149.7,147,148.4,2611,0
2005-07-28,149.7,152,148.5,149.6,3087,0
2005-07-29,150.7,150.7,149,149,1747,0
2005-08-01,149,152.9,148.7,149.6,4245,0
2005-08-02,148.9,149.7,142.2,145.9,13602,0
2005-08-03,144.7,149.7,143,144,7960,0
2005-08-04,143.2,147.9,143.2,146.4,2736,0
2005-08-05,145.7,149.3,145.7,147.5,5982,0
2005-08-08,147.1,148.3,143,146.8,4047,0
2005-08-09,132,132,121.9,127.8,52702,0
2005-08-10,126.5,129.9,125,128.8,23866,0
2005-08-11,128.6,135.1,128.6,132.7,16090,0
2005-08-12,132,133.6,129.9,130,9633,0
2005-08-15,129.8,136.7,129.8,136,10042,0
2005-08-16,137,137.1,134.6,137,8706,0
2005-08-17,137.5,137.5,134.1,136.5,3474,0
2005-08-18,137,137.4,134.6,137.2,2882,0
2005-08-19,137.1,139.5,136.3,138.1,6060,0
2005-08-22,138.3,142,135.6,136.2,6182,0
2005-08-23,140,140.4,136.9,138.5,5715,0
2005-08-24,138.5,140.5,134.9,136.2,3160,0
2005-08-25,136.9,140.4,136.9,139.8,2616,0
2005-08-26,140.8,141.6,139.6,139.6,1929,0
2005-08-29,140.3,141.6,137.8,140.6,3109,0
2005-08-30,139,139.9,137.5,138.6,2941,0
2005-08-31,139.9,140.2,138.7,140.2,2080,0
2005-09-01,139.2,141.3,139,139.5,4454,0
2005-09-02,140.1,145.2,140.1,144.9,2733,0
2005-09-06,146.7,149,146,147.9,6521,0
2005-09-07,147.7,148.7,146.4,147.5,2397,0
2005-09-08,145.8,148.2,143.6,147.1,3984,0
2005-09-09,147.2,148.9,147.2,148.7,2371,0
2005-09-12,146.6,149.1,144.2,146.1,3842,0
2005-09-13,144.3,145.8,141.8,144,2480,0
2005-09-14,141.9,143.6,135,140,7125,0
2005-09-15,139.9,144.9,138.7,142.6,6039,0
2005-09-16,142.9,145.4,139.2,140,3059,0
2005-09-19,141.7,144.2,141.2,143.5,1320,0
2005-09-20,141.7,143.7,141.3,142.2,992,0
2005-09-21,142.6,143.2,138.6,141.9,1361,0
2005-09-22,140.3,141,140,140.6,650,0
2005-09-23,142,142.1,140.1,140.6,526,0
2005-09-26,142.3,144.7,142.3,144.7,4785,0
2005-09-27,145.8,148.9,145,148.7,6048,0
2005-09-28,148.4,154.6,148.4,152.3,19999,0
2005-09-29,152.3,160.7,152.1,159.9,11290,0
2005-09-30,159,159.1,150,153.1,9119,0
2005-10-03,153,153.8,145.3,149.9,6238,0
2005-10-04,149.8,153.1,146.8,149.5,4439,0
2005-10-05,149.7,153.4,149.7,150,5887,0
2005-10-06,150.1,150.9,147.9,148.8,2786,0
2005-10-07,147.9,152.6,146.3,152.4,6757,0
2005-10-10,151.1,151.8,142.1,142.1,5296,0
2005-10-11,144.2,151.3,144.2,145.9,4270,0
2005-10-12,145.5,145.5,142.2,142.4,2762,0
2005-10-13,144.9,146.3,143.5,144.9,2078,0
2005-10-14,144.8,145.9,143.7,145.8,1525,0
2005-10-17,144.5,147.9,144.5,146.1,1091,0
2005-10-18,145,147,144.5,146.1,1090,0
2005-10-19,144.5,149.9,144.5,149.8,964,0
2005-10-20,150.2,150.6,148.3,150,2562,0
2005-10-21,151.1,151.1,134,138.2,7411,0
2005-10-24,137.6,140.1,137.3,138.3,4224,0
2005-10-25,137.5,138,136.3,137,2348,0
2005-10-26,138.6,140.2,138.5,139.1,2320,0
2005-10-27,139.8,140.7,138,138,790,0
2005-10-28,138,139,137.7,137.8,1243,0
2005-10-31,136.1,140.5,136.1,140.2,1680,0
2005-11-01,138.3,139.5,135.2,135.5,1409,0
2005-11-02,135.9,136,133.4,133.4,1251,0
2005-11-03,134.7,138.6,133.3,137.4,4535,0
2005-11-04,127.1,132.2,120.1,130.8,21815,0
2005-11-07,130,131,128.5,130.5,6275,0
2005-11-08,130.8,132.5,130.2,131.5,3484,0
2005-11-09,132.4,132.7,131.1,131.3,3020,0
2005-11-10,132.2,132.8,130,131,7737,0
2005-11-11,130,131.1,127.2,129,3857,0
2005-11-14,129.8,130.4,128.2,129.6,2352,0
2005-11-15,129.4,130.3,129.4,130,2818,0
2005-11-16,130.6,130.6,129.5,130,1118,0
2005-11-17,131,131,129.4,129.9,2693,0
2005-11-18,131.2,132,129,129.6,5197,0
2005-11-21,129,130.9,129,130,2136,0
2005-11-22,130.7,131,129.6,131,5208,0
2005-11-23,129.9,130.8,128.1,128.9,1532,0
2005-11-25,129.6,129.9,128.9,129,610,0
2005-11-28,128.8,129,126.9,128.4,2361,0
2005-11-29,127.8,130,127.5,127.9,2829,0
2005-11-30,127,128.3,125.2,125.2,2720,0
2005-12-01,125.1,126,124,124.3,4270,0
2005-12-02,124.3,126.3,124,125.2,7877,0
2005-12-05,125.2,126.3,125.2,125.2,3331,0
2005-12-06,124.8,125.8,124,124.2,36550,0
2005-12-07,124.1,125.4,123.3,123.8,2308,0
2005-12-08,123.3,125.5,123.3,125,17903,0
2005-12-09,124.9,127.5,123.6,123.9,4273,0
2005-12-12,125.9,132.4,125,129.6,20858,0
2005-12-13,128.5,128.9,125.5,126,7232,0
2005-12-14,125.1,129.6,125.1,126.9,4009,0
2005-12-15,128,128.7,124.8,124.8,4682,0
2005-12-16,126.9,128.2,125,127.1,10834,0
2005-12-19,126.9,127.5,125.5,126.1,9514,0
2005-12-20,126,126.6,125.4,125.8,10447,0
2005-12-21,127.1,131.5,127.1,130.5,13626,0
2005-12-22,129.9,134.3,129.9,133.9,5695,0
2005-12-23,133.6,136.9,133.6,134.7,13192,0
2005-12-27,134.7,136.1,134.5,134.6,6070,0
2005-12-28,134.3,136.7,133.6,135.1,6173,0
2005-12-29,136.8,136.8,134.8,136.4,6089,0
2005-12-30,135,135.8,134.3,135,5649,0
2006-01-03,134.7,135.5,134.2,135.3,7412,0
2006-01-04,135.1,135.7,134.5,134.9,5973,0
2006-01-05,133.9,135.6,133.9,134.9,4425,0
2006-01-06,133.9,135,133.9,135,4270,0
2006-01-09,133.5,135.1,132,133.1,10684,0
2006-01-10,131.6,135.6,131.6,135,5499,0
2006-01-11,134.2,135,133.4,135,9312,0
2006-01-12,134.3,135.7,134.2,135,4215,0
2006-01-13,135,141,134.3,140.7,10395,0
2006-01-17,140,143.8,139.7,142.9,10907,0
2006-01-18,142,143.2,136.8,137,6946,0
2006-01-19,137.8,138.8,137,138.5,6821,0
2006-01-20,138.2,143.7,138.2,141.4,3824,0
2006-01-23,142.2,143,141,143,8262,0
2006-01-24,142.4,147.5,142.4,147.5,2223,0
2006-01-25,146,148,145.2,147.3,4942,0
2006-01-26,147,149.9,146.9,147.6,1740,0
2006-01-27,147.6,147.6,143.6,145.7,6771,0
2006-01-30,145,146,144,145.1,6001,0
2006-01-31,144.6,146.5,143.4,144,10207,0
2006-02-01,142.5,148.5,142.5,147.8,12391,0
2006-02-02,148.1,150,147.1,150,7706,0
2006-02-03,149,149.7,146.1,146.7,13517,0
2006-02-06,147.4,151.1,147,148.4,15425,0
2006-02-07,148.8,148.8,140.9,143.1,11319,0
2006-02-08,143.6,145.8,142.5,144.9,11071,0
2006-02-09,142.3,145.7,141.7,142.8,8132,0
2006-02-10,127.6,128.2,116.8,120,33707,0
2006-02-13,120.5,121.1,117.6,117.7,9801,0
2006-02-14,118,119.1,117.5,117.5,4232,0
2006-02-15,117.5,118.7,115.5,116.3,3232,0
2006-02-16,116.3,118,113.9,114.8,4109,0
2006-02-17,114.8,115.4,113.4,113.9,2933,0
2006-02-21,111.9,113.4,109.2,110.3,18101,0
2006-02-22,110.2,110.2,108,108.5,9432,0
2006-02-23,108.5,109.5,105.1,105.2,13919,0
2006-02-24,105.2,107.5,103.5,105.2,10209,0
2006-02-27,105.8,108.7,105.5,107.6,7138,0
2006-02-28,106.4,106.4,93.7,97.1,47014,0
2006-03-01,98,102.5,97.4,101.5,23462,0
2006-03-02,101,106,100.3,100.6,14314,0
2006-03-03,100.3,103,99.2,101.2,14151,0
2006-03-06,102.2,103.8,100.1,100.7,6504,0
2006-03-07,101,101.1,96.5,97,6846,0
2006-03-08,97.2,107.4,93.9,107.4,28571,0
2006-03-09,107.5,115.3,106,115.1,18068,0
2006-03-10,115.1,117,112.5,115.8,17979,0
2006-03-13,115.5,119,114.7,117.5,13486,0
2006-03-14,117.5,117.5,114,115.9,6936,0
2006-03-15,115.8,120.3,115,119.3,12917,0
2006-03-16,119.5,122.5,117.5,119.7,9298,0
2006-03-17,119.5,119.5,115,118.8,5298,0
2006-03-20,118.2,120.1,117.8,119.2,3370,0
2006-03-21,118.9,127.5,118.9,122.7,8548,0
2006-03-22,121.9,122.1,119.1,120,9809,0
2006-03-23,119.3,121.5,118.4,120.6,6909,0
2006-03-24,121.5,126.7,121.2,125.9,4307,0
2006-03-27,126.3,126.4,122.7,122.7,3287,0
2006-03-28,124,126.2,118.5,120,8540,0
2006-03-29,119.7,120.6,117.1,119.1,10070,0
2006-03-30,118.8,118.8,115.7,116.5,3664,0
2006-03-31,115.9,116.7,114.4,116.7,5482,0
2006-04-03,117.2,118.2,115,117.3,7267,0
2006-04-04,115.3,115.9,110.2,111.3,4769,0
2006-04-05,111.8,113.6,111.8,112.7,1911,0
2006-04-06,113,113,110.6,110.7,2614,0
2006-04-07,111,111.4,110.5,110.9,1037,0
2006-04-10,110.9,111.3,109.2,110.1,3890,0
2006-04-11,111.1,111.1,103.1,104.3,5380,0
2006-04-12,103.9,105.6,98.7,101.4,6129,0
2006-04-13,98.8,105.3,98.8,105.2,2457,0
2006-04-17,103.6,107.3,103.1,107.2,5091,0
2006-04-18,105.3,107.3,105.3,107.3,3122,0
2006-04-19,109.1,109.1,104.6,105.5,1400,0
2006-04-20,106,112.5,106,112,7251,0
2006-04-21,116.1,121.4,115.5,119.3,9052,0
2006-04-24,119.3,120.1,114.3,118.9,9096,0
2006-04-25,118.6,121.7,116.5,121.5,4282,0
2006-04-26,121.4,121.8,118.1,121.4,1956,0
2006-04-27,117,121.3,117,121.3,2443,0
2006-04-28,120.5,122.5,120.4,122.5,4280,0
2006-05-01,123,128,114.5,124.8,9806,0
2006-05-02,125,131,122,128.2,14273,0
2006-05-03,128.7,130,126.8,128.7,6067,0
2006-05-04,128,132.6,127.6,128.4,2617,0
2006-05-05,126.4,131.8,126.3,126.8,6258,0
2006-05-08,129.1,139.4,129.1,134.5,14744,0
2006-05-09,134.2,137.5,133.4,133.7,4347,0
2006-05-10,135.5,136,131.2,131.6,4396,0
2006-05-11,133.7,133.7,131.6,133.4,1927,0
2006-05-12,134.1,149,134.1,138,10835,0
2006-05-15,137.8,138.1,134.4,134.7,4864,0
2006-05-16,135.2,138.2,134.3,135.3,4131,0
2006-05-17,135.1,142.7,132.6,142,12124,0
2006-05-18,139.8,146.6,139.8,143.9,9157,0
2006-05-19,142.6,146.3,141,145,3538,0
2006-05-22,141.1,146.7,138.9,139.1,6731,0
2006-05-23,139.3,140.6,135.5,135.6,4642,0
2006-05-24,138.2,139.2,132.7,135.8,5917,0
2006-05-25,135.5,140.1,134.1,136.3,4598,0
2006-05-26,136.2,139.6,136.2,138.3,2892,0
2006-05-30,139.9,139.9,136.2,136.4,4453,0
2006-05-31,137,138.6,137,137.5,3926,0
2006-06-01,137,140.3,137,138.6,2863,0
2006-06-02,138.6,142.4,138.6,141.3,6732,0
2006-06-05,140.7,142.7,138.8,139.5,5986,0
2006-06-06,139.4,140,137.4,138.6,1925,0
2006-06-07,139.2,143.4,137,137.1,4275,0
2006-06-08,137.2,140,136,138.8,3109,0
2006-06-09,137,144.4,137,143.7,4458,0
2006-06-12,143,143.4,137.8,137.8,4266,0
2006-06-13,137.2,137.3,129.2,129.5,6226,0
2006-06-14,129.9,144,128.2,143.9,6259,0
2006-06-15,144,149.8,141.8,144.5,5059,0
2006-06-16,144.1,145,139.5,139.9,4256,0
2006-06-19,140.5,149,140.5,145.9,9210,0
2006-06-20,144.8,147.5,144.1,144.2,4812,0
2006-06-21,144.9,144.9,140.2,141.9,2983,0
2006-06-22,141.2,145.4,141.2,144.9,6850,0
2006-06-23,144.3,146.4,142.7,144,5408,0
2006-06-26,143.7,145.1,140.8,145.1,4889,0
2006-06-27,145.6,148.8,142.6,144.8,6402,0
2006-06-28,144.5,146.3,143.4,144.9,5518,0
2006-06-29,145,145.3,142.5,145,6371,0
2006-06-30,145.4,147,142.9,143.9,9252,0
2006-07-03,144.7,146.3,141.5,144.5,5383,0
2006-07-05,144.7,150,144.6,149.5,11427,0
2006-07-06,148.6,150,146.4,148.6,9318,0
2006-07-07,148.2,151.4,146.9,149.4,12011,0
2006-07-10,149.2,149.2,141.8,144.1,7316,0
2006-07-11,145.5,155,144.6,154.3,10056,0
2006-07-12,154.7,156.9,152.5,155,6621,0
2006-07-13,154.9,156.5,151.5,154.8,3591,0
2006-07-14,154.3,154.3,146.5,147.5,8839,0
2006-07-17,148.2,148.2,141.4,141.8,5545,0
2006-07-18,145.3,147.5,140,146.4,12845,0
2006-07-19,146.9,147.5,144.6,145.4,6999,0
2006-07-20,145,147.5,145,146.1,8530,0
2006-07-21,147.5,147.6,137.1,139.6,5607,0
2006-07-24,143.3,143.3,137.6,140,5704,0
2006-07-25,139.6,143.8,139.6,142.3,10954,0
2006-07-26,142.7,147.5,142.4,147.2,5251,0
2006-07-27,147.1,148.6,143.6,147.7,9174,0
2006-07-28,147,151.4,147,150.6,3518,0
2006-07-31,151.5,155.8,150,152.8,4979,0
2006-08-01,152.8,153.7,143.5,145.2,5743,0
2006-08-02,125.3,138.2,101.5,132.9,30092,0
2006-08-03,132,132,129.4,130.6,11538,0
2006-08-04,131.8,134.9,129.8,131.6,6454,0
2006-08-07,130.9,135,129.6,132.6,4900,0
2006-08-08,134.2,134.8,129.8,134.1,3799,0
2006-08-09,134.1,135,130,130,5316,0
2006-08-10,129.9,131.6,129.9,130.2,5033,0
2006-08-11,131,131.1,127,130.2,12916,0
2006-08-14,131.1,133.2,129.5,131.6,8544,0
2006-08-15,132.9,136.8,132.4,136,4669,0
2006-08-16,136.8,136.9,135,136.7,1294,0
2006-08-17,135.8,138,135,135,9599,0
2006-08-18,135.5,139.4,134.8,136,5195,0
2006-08-21,134.5,136.5,133.6,134.3,3084,0
2006-08-22,134.5,134.8,133.5,134.7,3980,0
2006-08-23,133.9,134.1,124.8,127,5205,0
2006-08-24,127.7,133.6,127.7,131.9,1587,0
2006-08-25,131.9,135,131.3,134.9,4391,0
2006-08-28,133.8,133.8,127.9,128.1,5059,0
2006-08-29,128.5,131.8,125.5,129.5,7284,0
2006-08-30,129,131.9,129,129.7,2062,0
2006-08-31,131.4,133.1,130.4,131.9,3298,0
2006-09-01,132.8,138.5,130.7,136.4,8745,0
2006-09-05,135.9,144.2,135.9,139,10611,0
2006-09-06,137.8,141.3,137.8,138.3,4225,0
2006-09-07,137.2,143.8,135.9,142.8,4953,0
2006-09-08,143.5,143.5,140.7,141.9,7821,0
2006-09-11,142,142.5,139.5,141.5,4922,0
2006-09-12,142,142.8,141.6,141.9,3340,0
2006-09-13,142.3,146.3,142.3,144.6,3534,0
2006-09-14,144.8,145,140.3,141.1,1681,0
2006-09-15,142.1,145.9,141.1,142.9,3262,0
2006-09-18,141.8,147.7,141.8,144.9,3086,0
2006-09-19,145.5,146.6,142.5,143.5,6135,0
2006-09-20,140.3,145.8,138.8,139.8,7825,0
2006-09-21,142,142.5,135,137.5,4806,0
2006-09-22,137.2,140.4,133.7,135.6,1769,0
2006-09-25,133.9,134.6,130.1,131.4,2888,0
2006-09-26,120.5,124.5,110.1,110.1,12158,0
2006-09-27,110.4,118.8,110.4,114,9999,0
2006-09-28,113.6,114.7,109.1,110.3,5645,0
2006-09-29,108.7,118.7,103.6,116.2,7860,0
2006-10-02,114.9,119.7,111.5,115.7,5090,0
2006-10-03,116.1,118.5,111.7,111.8,7967,0
2006-10-04,112.3,115.8,111.1,113.4,3450,0
2006-10-05,112.2,115.1,111.2,113.1,3848,0
2006-10-06,113.1,114.4,111.8,113.8,2010,0
2006-10-09,111.9,114.8,110,113.3,2930,0
2006-10-10,112.4,112.6,110.2,111.1,2648,0
2006-10-11,110.5,111.8,101.4,103.2,8707,0
2006-10-12,103.8,105.5,103.3,105.4,4940,0
2006-10-13,104.9,112.7,104.3,111.7,7633,0
2006-10-16,111.8,113.4,111.2,111.8,2674,0
2006-10-17,112,113.3,111,111.8,5471,0
2006-10-18,112.5,113,111.3,111.3,4913,0
2006-10-19,111.3,114.2,111.3,113,3075,0
2006-10-20,113.7,115,111.6,113.3,3626,0
2006-10-23,112.7,113.3,110.6,111.4,2165,0
2006-10-24,110.6,111,108.7,109.7,5409,0
2006-10-25,108.5,112.4,104.9,105.2,7842,0
2006-10-26,104,109.8,104,109.5,3786,0
2006-10-27,107.1,109.5,106.5,108.5,3475,0
2006-10-30,108.4,109,102.5,104.1,19566,0
2006-10-31,103.8,106.8,102.7,103.4,7835,0
2006-11-01,103.2,104.8,99.5,100.4,7004,0
2006-11-02,100,102.6,99.1,100.2,6527,0
2006-11-03,100.5,102,100.5,101.3,5396,0
2006-11-06,101.2,103.2,96.3,96.3,4507,0
2006-11-07,96.4,99.2,95,95.3,5717,0
2006-11-08,95.5,107.4,95.5,105.9,18384,0
2006-11-09,106.7,106.8,103.1,103.4,3611,0
2006-11-10,104,104.9,103.7,103.9,5402,0
2006-11-13,104,104.1,103.3,104.1,7922,0
2006-11-14,103.6,106.9,103.6,106.9,3615,0
2006-11-15,107,108.5,105,105.4,960,0
2006-11-16,106.8,106.8,104.4,106.2,3220,0
2006-11-17,105.7,105.7,103.2,104,3223,0
2006-11-20,104.3,107.6,104.3,107.4,6074,0
2006-11-21,107,107,101.8,104.3,7499,0
2006-11-22,104.7,105.7,104.5,104.9,5820,0
2006-11-24,104.9,105.6,104.5,105.5,319,0
2006-11-27,105.6,105.8,103.8,104,3550,0
2006-11-28,103.6,103.9,101,103.7,6477,0
2006-11-29,103.5,103.9,101.7,101.7,2489,0
2006-11-30,102.2,104.1,101.7,102,8520,0
2006-12-01,101.4,106.4,101.4,106.1,2255,0
2006-12-04,105.8,109.1,100.8,108.1,10413,0
2006-12-05,108.1,109.4,107.7,107.9,1663,0
2006-12-06,106.1,108.7,104.8,108.3,4417,0
2006-12-07,107.5,107.8,106.5,106.8,3578,0
2006-12-08,105.1,107,104.4,106.3,3275,0
2006-12-11,106.1,107,105.6,106.2,1446,0
2006-12-12,105.7,106.7,105.1,106.7,3067,0
2006-12-13,106.9,106.9,105.2,105.7,5701,0
2006-12-14,105.3,106.2,104.2,105.6,3906,0
2006-12-15,105.6,106.8,104.7,105.3,987,0
2006-12-18,105.7,106.8,103.9,104.4,1408,0
2006-12-19,105,105,101.3,101.9,6308,0
2006-12-20,101.7,104.7,101.1,104.4,4083,0
2006-12-21,104.8,104.8,100.7,101.5,3199,0
2006-12-22,102.1,103.5,101.5,101.8,1897,0
2006-12-26,102.5,103.5,101,101.3,9556,0
2006-12-27,102.8,103.8,101.9,102.3,4302,0
2006-12-28,101.8,104,101.4,102,3862,0
2006-12-29,101.6,105.4,101.3,101.5,5207,0
2007-01-03,102.2,106.1,102.2,105.3,4210,0
2007-01-04,105.2,106.8,103.3,106.8,2604,0
2007-01-05,107,107.4,102,103.9,3311,0
2007-01-08,103.3,107.9,103,106.8,2592,0
2007-01-09,106.4,109.8,103.1,103.9,2732,0
2007-01-10,103.2,108,101.6,101.9,1862,0
2007-01-11,102,106.1,102,105.5,2910,0
2007-01-12,105.1,105.1,102.9,104.4,1296,0
2007-01-16,104.9,105,103.1,104.3,2115,0
2007-01-17,104.5,106.2,102,102.3,1767,0
2007-01-18,102.5,104.1,102.4,103,3437,0
2007-01-19,101.3,103,101.3,102.3,2622,0
2007-01-22,101.9,103.8,101.9,103.1,1751,0
2007-01-23,101.7,102.6,101.5,102,3643,0
2007-01-24,102.9,103.8,102.5,103.1,3285,0
2007-01-25,104,104,101.4,102.8,5965,0
2007-01-26,102.4,102.4,96.7,98.5,4494,0
2007-01-29,98,100.5,97.6,99.8,3048,0
2007-01-30,99.5,99.5,98,98.6,4149,0
2007-01-31,98.7,99.5,97.5,97.5,15740,0
2007-02-01,96.9,97.6,95.3,95.9,7847,0
2007-02-02,95,98.1,95,98.1,7378,0
2007-02-05,97.4,99.4,96.7,98.7,3246,0
2007-02-06,97.8,100.2,97.8,98.7,1741,0
2007-02-07,98.8,99.3,98,98.3,747,0
2007-02-08,97.7,100.7,97.3,99.9,1238,0
2007-02-09,100.5,100.5,98.7,98.8,965,0
2007-02-12,98.4,100.1,98.4,98.7,1431,0
2007-02-13,97.6,97.8,96.1,96.5,2500,0
2007-02-14,97.6,102,97.6,101.9,2572,0
2007-02-15,99.2,102,99.2,99.7,4640,0
2007-02-16,100.7,101,100.2,101,2097,0
2007-02-20,100.7,103.1,100.7,102.9,1068,0
2007-02-21,103.4,103.9,102.9,103,1155,0
2007-02-22,102.4,103.6,101.6,102,2953,0
2007-02-23,101.4,104.6,100.3,104.6,16359,0
2007-02-26,104.3,104.3,101.5,103,14952,0
2007-02-27,102,104.5,102,102.1,2731,0
2007-02-28,101,102.4,101,101,2406,0
2007-03-01,100.6,102.9,97.4,102.4,1284,0
2007-03-02,102.5,104.1,102,102.3,3165,0
2007-03-05,102.5,103.1,102,102.7,2380,0
2007-03-06,102.1,103.5,102,102.6,5838,0
2007-03-07,102.1,103.4,101.2,101.4,3566,0
2007-03-08,101.3,102.5,100.4,100.9,3896,0
2007-03-09,100.8,100.8,99.2,99.3,1165,0
2007-03-12,100.1,100.1,98.7,99,6030,0
2007-03-13,99.7,100.7,99.4,99.4,863,0
2007-03-14,98.8,104.4,98.7,98.7,4201,0
2007-03-15,101.3,104.3,100.4,100.9,9554,0
2007-03-16,101.6,101.7,99.2,100,3930,0
2007-03-19,99.9,100,99.5,100,5501,0
2007-03-20,100.6,102.5,100.1,102.5,3355,0
2007-03-21,101.7,106,101.3,104.4,5141,0
2007-03-22,92.1,97.1,92.1,94.3,12096,0
2007-03-23,94.8,97,94.4,95.8,6996,0
2007-03-26,95.9,97,93.6,95.4,3108,0
2007-03-27,95.1,95.4,93.6,94.7,3530,0
2007-03-28,95,95,92.8,92.8,4234,0
2007-03-29,96,102.1,96,97.3,8616,0
2007-03-30,97.7,97.7,94.5,95.2,3600,0
2007-04-02,95.6,98.2,95.3,98,3924,0
2007-04-03,97.9,98.3,96.1,98.1,2999,0
2007-04-04,97.7,97.8,95.2,95.3,5443,0
2007-04-05,95.4,97,92.2,93.3,5894,0
2007-04-09,93,94.3,92.2,93.8,2943,0
2007-04-10,94.4,94.4,91.6,91.9,13124,0
2007-04-11,92.1,93.9,92,93.8,2668,0
2007-04-12,93.7,93.7,91.6,91.7,3151,0
2007-04-13,91.9,92.8,91.7,92.5,1790,0
2007-04-16,92.2,93.1,92.1,93.1,1228,0
2007-04-17,92.5,95.5,92.5,95,3230,0
2007-04-18,95,95.1,93,93,1201,0
2007-04-19,92.5,93.9,91.8,92.5,2556,0
2007-04-20,93,96.3,90,93.6,67458,0
2007-04-23,94,94,92,93.8,4013,0
2007-04-24,94.7,94.7,93,94.1,2551,0
2007-04-25,94.3,94.9,92.6,92.8,1790,0
2007-04-26,93.5,93.8,91.1,91.8,5850,0
2007-04-27,92.1,92.5,91.7,92.1,4471,0
2007-04-30,91.9,92.4,91.1,91.9,3654,0
2007-05-01,90.7,93.4,90.7,93,2906,0
2007-05-02,93.5,94,92.7,93.5,7206,0
2007-05-03,94.3,94.7,93.6,94,3315,0
2007-05-04,94.7,94.7,93.6,94.3,3328,0
2007-05-07,94.7,94.7,93.1,94.1,2626,0
2007-05-08,94.6,94.6,93.3,93.6,5279,0
2007-05-09,93.6,98,93.6,96.1,7508,0
2007-05-10,98.6,101.8,98,98.2,9186,0
2007-05-11,98.1,99.9,96.5,99.8,3268,0
2007-05-14,100.3,101,96.6,96.7,2300,0
2007-05-15,97.9,98.3,96.5,96.7,2313,0
2007-05-16,96.1,98.6,96.1,96.9,1809,0
2007-05-17,98,98.3,96,96.3,2171,0
2007-05-18,96.8,98.2,96.6,97.4,1646,0
2007-05-21,96.7,109.6,96.7,103.8,8134,0
2007-05-22,104.1,108.6,102.9,104.9,5743,0
2007-05-23,105.8,109.6,105.8,106.7,2305,0
2007-05-24,107.4,109.3,106,106.4,3840,0
2007-05-25,107.9,107.9,103.7,104.3,4036,0
2007-05-29,104.3,106.7,103.3,105.5,2948,0
2007-05-30,104.7,107.3,104.7,106.9,1842,0
2007-05-31,107.8,107.8,103.3,104.9,2200,0
2007-06-01,106.3,106.3,103.1,103.1,2661,0
2007-06-04,102.9,103,101.3,103,2464,0
2007-06-05,103.2,103.2,101,102,2428,0
2007-06-06,101.6,102.1,99,99.3,3316,0
2007-06-07,98.5,99.8,97.3,97.3,961,0
2007-06-08,97.2,99.4,97.2,98.9,1885,0
2007-06-11,99.4,99.6,97.7,99.1,3189,0
2007-06-12,99,100.7,99,100.5,3574,0
2007-06-13,100.7,101.9,100.7,101.6,1109,0
2007-06-14,100.9,103.1,100.9,102,4500,0
2007-06-15,101.9,103.4,101.7,101.7,1556,0
2007-06-18,103.1,104.2,101.9,102.3,4447,0
2007-06-19,102.8,102.8,101.5,101.6,5641,0
2007-06-20,102.6,102.6,99.7,100.7,4687,0
2007-06-21,100.5,112.8,100.5,105,29034,0
2007-06-22,105.3,106.5,103.3,104,2649,0
2007-06-25,105,105,102,102,1182,0
2007-06-26,101.9,103.4,101,101.4,1981,0
2007-06-27,100.9,103.1,100.5,102.6,4582,0
2007-06-28,101.9,102.6,100.3,100.5,1525,0
2007-06-29,101.6,102.6,100.1,102.6,1087,0
2007-07-02,103.6,104.2,101,102.5,2658,0
2007-07-03,105.2,110.3,105,107.5,5089,0
2007-07-05,108.3,109.8,107.4,107.9,4996,0
2007-07-06,108.6,109.9,105.7,107.8,4403,0
2007-07-09,107.5,109,106.3,106.7,1793,0
2007-07-10,108,110.4,107.2,109,3747,0
2007-07-11,107.6,109.5,107.6,108.7,1635,0
2007-07-12,109.1,110.7,108.8,109.9,1850,0
2007-07-13,109.1,110,106.6,109.2,8677,0
2007-07-16,109.9,113.4,108.9,109.2,4052,0
2007-07-17,108.4,111.3,108.4,111.3,3181,0
2007-07-18,111.5,120.3,111.5,120.3,10345,0
2007-07-19,120.2,124,120,122.6,6120,0
2007-07-20,122.9,122.9,118.9,120,3446,0
2007-07-23,121.3,121.8,117.1,118,2999,0
2007-07-24,118.5,119.1,112.9,115.6,3188,0
2007-07-25,113.4,116,113,114.4,2222,0
2007-07-26,113.9,113.9,108.2,108.2,2804,0
2007-07-27,108.9,110.4,106,107.5,4345,0
2007-07-30,108,109,106,107.7,5439,0
2007-07-31,107.8,112.3,107.2,109.9,3172,0
2007-08-01,110.1,110.8,108.1,110,2224,0
2007-08-02,107.6,108.7,106.6,108.5,11650,0
2007-08-03,108.9,110.4,104.9,106.3,3006,0
2007-08-06,106.2,106.2,100.3,101.6,4672,0
2007-08-07,100.7,102.7,97.8,98.6,7310,0
2007-08-08,97.8,99.9,94.4,99.8,10245,0
2007-08-09,97.4,101.6,90.9,91.2,8477,0
2007-08-10,91.3,102.3,91.2,101,5637,0
2007-08-13,103.8,107.8,99.5,99.9,6692,0
2007-08-14,99.4,102.2,99.4,100.3,1623,0
2007-08-15,98.9,102.8,98.9,101.2,2141,0
2007-08-16,100.9,102.5,99.6,100.6,2300,0
2007-08-17,102.3,102.3,99.5,100.1,5252,0
2007-08-20,102.5,102.5,94.9,99,10038,0
2007-08-21,97.8,98.8,95.5,98.4,6225,0
2007-08-22,98.3,100.6,97.5,98.1,2010,0
2007-08-23,99.3,102.2,97.6,99.9,2020,0
2007-08-24,99.5,100.6,99.5,99.9,1737,0
2007-08-27,98.8,100.6,98.8,100.3,1647,0
2007-08-28,98.2,100.8,97.6,99.9,3044,0
2007-08-29,99.9,100.3,99.4,100,1700,0
2007-08-30,101.8,101.8,98.2,101.4,5554,0
2007-08-31,100.6,104,99.7,102.9,4344,0
2007-09-04,103.8,105,102.4,103.8,2246,0
2007-09-05,102.7,104.5,99.8,104.1,1380,0
2007-09-06,105,105,98.7,102.9,1978,0
2007-09-07,101,101.8,99.1,101.4,2247,0
2007-09-10,101.2,102.2,99.7,99.9,992,0
2007-09-11,99.3,100.5,98.1,99.9,4013,0
2007-09-12,99.6,101.3,97.4,97.9,840,0
2007-09-13,99.4,100.3,98.8,100,950,0
2007-09-14,99,100.8,99,100.2,1723,0
2007-09-17,100.1,101.4,100.1,101,537,0
2007-09-18,101.5,101.5,100,100.9,1996,0
2007-09-19,101,102,99.4,100.3,5388,0
2007-09-20,101,101,99.8,100,2149,0
2007-09-21,100.1,100.5,98.9,99.9,4470,0
2007-09-24,98.5,99.5,98.2,99.1,7186,0
2007-09-25,99.8,100.1,98.7,99,1770,0
2007-09-26,100.1,100.2,99.6,99.8,1344,0
2007-09-27,99.6,100,98.5,99.9,2568,0
2007-09-28,99.6,103.8,99.5,103.8,3475,0
2007-10-01,105.4,106.6,103.4,106,2118,0
2007-10-02,106.3,106.8,103.6,105.1,2446,0
2007-10-03,105.4,105.9,100.5,101.4,1528,0
2007-10-04,102.3,103.3,98.9,99.7,1473,0
2007-10-05,100.9,101.8,100.5,101.4,4571,0
2007-10-08,100.8,100.8,97.8,97.9,2924,0
2007-10-09,97,98.4,97,97.9,6556,0
2007-10-10,97.5,99.1,97.5,98.5,3432,0
2007-10-11,98.5,99.7,97.7,98,2515,0
2007-10-12,96.5,98.6,96.5,98.6,996,0
2007-10-15,98,100.5,98,99.8,7423,0
2007-10-16,99.4,99.7,99,99,1988,0
2007-10-17,98.7,99.2,97.6,97.8,2207,0
2007-10-18,97.2,99.5,97.2,99.3,1265,0
2007-10-19,98.5,100,98,98,1418,0
2007-10-22,97.3,97.9,97,97.7,2928,0
2007-10-23,97.8,98,97.7,97.8,1320,0
2007-10-24,97.6,101.3,95.8,98.8,3038,0
2007-10-25,98.2,99.1,95.6,97.4,3546,0
2007-10-26,98.2,99.4,97,98.1,1036,0
2007-10-29,98.6,99,98.1,98.8,903,0
2007-10-30,99.7,99.8,98.3,98.8,1100,0
2007-10-31,98.8,99.9,97.5,99.9,1568,0
2007-11-01,99.8,99.8,97.6,99.1,3003,0
2007-11-02,98.4,99.5,98.4,99.1,1272,0
2007-11-05,99.5,99.7,98.7,99.6,1072,0
2007-11-06,99.2,100.5,99,100.1,1070,0
2007-11-07,100.3,101.7,99.2,101.1,1177,0
2007-11-08,100.2,104.1,97.5,102.2,3556,0
2007-11-09,100.9,100.9,98.4,98.6,6734,0
2007-11-12,99,101.3,99,101.3,1538,0
2007-11-13,100.9,101.2,100.2,100.8,2044,0
2007-11-14,100.8,100.8,97.9,98,553,0
2007-11-15,97.4,97.4,95.5,96.9,6805,0
2007-11-16,96.9,96.9,93.1,95.8,2664,0
2007-11-19,94.9,95.5,94,94,1241,0
2007-11-20,94.5,94.8,90.3,91.5,5573,0
2007-11-21,90.6,91.2,89.6,90.6,2806,0
2007-11-23,90.6,94.8,89,93.3,805,0
2007-11-26,93.2,95.8,93.2,95.8,475,0
2007-11-27,96.1,96.9,95.5,96.6,423,0
2007-11-28,96.7,97.1,96.1,96.8,2400,0
2007-11-29,96.3,97.1,96.3,96.7,6216,0
2007-11-30,97,98.2,96.4,97,7670,0
2007-12-03,96.6,97.1,91,95.8,2926,0
2007-12-04,96.5,97.1,96.5,96.7,3020,0
2007-12-05,96.8,97,95,95.5,3128,0
2007-12-06,96.2,97.1,96,97.1,4392,0
2007-12-07,96.9,97,94.3,94.5,1772,0
2007-12-10,93.5,94.8,90,90.2,4277,0
2007-12-11,90.7,91.9,88,88.1,11509,0
2007-12-12,90.3,91.6,88.6,88.8,2938,0
2007-12-13,88.9,89.2,85.6,89.2,2544,0
2007-12-14,89.1,91.2,88.7,91,6478,0
2007-12-17,91.2,92.1,87.5,87.5,2291,0
2007-12-18,87.8,88.9,86,86.6,1759,0
2007-12-19,87,88.8,85.8,88.1,2750,0
2007-12-20,87.6,90.1,87,88.5,2662,0
2007-12-21,89,91.9,89,91.9,2287,0
2007-12-24,91.6,91.9,90.1,91.9,672,0
2007-12-26,91.9,95.7,91.8,92.8,1389,0
2007-12-27,93.4,93.6,89.2,90.9,647,0
2007-12-28,90.4,91.2,88.4,91.2,1217,0
2007-12-31,89.8,93.7,89.8,93.7,1404,0
2008-01-02,93.1,94,88.9,88.9,880,0
2008-01-03,87.9,87.9,85.3,86.1,2250,0
2008-01-04,85.1,86.4,83.5,83.8,1658,0
2008-01-07,82.6,86.4,82.6,82.9,2398,0
2008-01-08,84.3,84.3,80.3,80.8,3150,0
2008-01-09,81,82.2,79.3,80.3,3945,0
2008-01-10,80.3,80.5,79.6,80.1,1727,0
2008-01-11,78.3,81.2,78.3,80.1,2527,0
2008-01-14,80.1,80.4,79.3,79.3,1209,0
2008-01-15,78.4,78.7,78.2,78.6,500,0
2008-01-16,79.4,83.9,75.8,81.7,3458,0
2008-01-17,80.2,80.2,76.3,76.6,1032,0
2008-01-18,78.5,78.5,75.1,75.6,800,0
2008-01-22,74,79.4,70.1,72,1864,0
2008-01-23,70.8,75,70.1,73.9,2718,0
2008-01-24,73,75.8,72.9,74.6,1012,0
2008-01-25,76.9,78.4,74.9,75.2,2750,0
2008-01-28,76.5,77,75.1,77,906,0
2008-01-29,76.8,78.6,75.3,78.6,2430,0
2008-01-30,77.8,80.3,77.2,79.1,3325,0
2008-01-31,80.5,84.3,80.5,81.3,2610,0
2008-02-01,80.5,83.8,80.5,81.2,1878,0
2008-02-04,82.5,84.7,80.1,80.7,1273,0
2008-02-05,82.5,82.7,77.4,78.9,3243,0
2008-02-06,80.5,81.1,77.6,77.6,1012,0
2008-02-07,78.7,78.8,76.7,77.4,2524,0
2008-02-08,74.5,79.5,74.5,78.9,1481,0
2008-02-11,78.4,81.3,77.5,79.7,893,0
2008-02-12,80.1,80.1,78,79.8,935,0
2008-02-13,80,80.6,77.8,80.6,2415,0
2008-02-14,80.9,80.9,78.1,78.4,390,0
2008-02-15,78.7,79.8,77.2,77.4,741,0
2008-02-19,77.2,79.4,76.1,78.5,450,0
2008-02-20,77.5,79.5,77,79.5,1112,0
2008-02-21,79.4,79.4,77,77.1,666,0
2008-02-22,76.4,76.4,75,75.6,1177,0
2008-02-25,75.7,76.2,74.4,76.1,2127,0
2008-02-26,76.1,76.1,75.2,75.8,717,0
2008-02-27,76.1,77.3,76.1,77.3,1165,0
2008-02-28,76.9,76.9,75.5,76,655,0
2008-02-29,77.1,78.7,75.4,78.7,811,0
2008-03-03,78.7,78.8,75.6,76.4,346,0
2008-03-04,75.2,76,74.4,74.5,550,0
2008-03-05,74.1,75.5,73.2,75.4,1605,0
2008-03-06,73.4,74.3,70.6,74.3,4881,0
2008-03-07,73.1,76.4,73.1,76.1,1655,0
2008-03-10,75.9,77.2,75.1,77,1421,0
2008-03-11,76,77.8,76,77.4,290,0
2008-03-12,77.3,78.3,76.8,78.3,379,0
2008-03-13,81.9,87,78.8,83.4,9161,0
2008-03-14,84.4,86,81.3,84.9,1340,0
2008-03-17,84.2,86.5,82.1,82.3,695,0
2008-03-18,82,84.5,79.9,82.4,2275,0
2008-03-19,83,84,80.7,82.3,710,0
2008-03-20,80,82.4,79.4,82.4,1822,0
2008-03-24,81.1,82.4,79.5,80.8,3197,0
2008-03-25,80.4,82.4,80.4,81.8,1792,0
2008-03-26,82.4,86.5,82,84,4554,0
2008-03-27,83.9,84.2,83.1,83.7,689,0
2008-03-28,82.7,85.1,80.6,83.3,1425,0
2008-03-31,84.8,84.8,82.4,84.2,920,0
2008-04-01,85,86.1,82.7,86.1,412,0
2008-04-02,86.1,86.5,83.7,84.3,3017,0
2008-04-03,83,86.4,79.5,85.8,2858,0
2008-04-04,83.5,86.3,83.5,86.2,420,0
2008-04-07,86.2,87,85.5,85.9,6203,0
2008-04-08,86.4,87.9,84.5,87.1,4006,0
2008-04-09,85.7,86.8,84.1,86.2,380,0
2008-04-10,85.9,87.1,85.8,87.1,1820,0
2008-04-11,87.1,91.5,85,89,4382,0
2008-04-14,89.7,90,85.2,88.9,1160,0
2008-04-15,88.9,89,85.2,87.2,973,0
2008-04-16,86.7,87,85.3,86,4439,0
2008-04-17,86,86,84.6,86,1119,0
2008-04-18,88,88.4,86.3,87,846,0
2008-04-21,86.8,87.1,83.4,86.1,761,0
2008-04-22,85.7,86.5,85.6,85.6,260,0
2008-04-23,86.1,86.1,82.2,85.7,645,0
2008-04-24,84.8,84.8,80.9,83.2,1411,0
2008-04-25,83.5,86.6,83.5,86.5,881,0
2008-04-28,85.4,86.5,83.9,86.5,737,0
2008-04-29,85.6,86.5,83.6,86.5,1340,0
2008-04-30,86.3,86.7,86.1,86.4,580,0
2008-05-01,86.4,86.5,86,86.5,1024,0
2008-05-02,86.4,86.5,86.2,86.5,1009,0
2008-05-05,85.4,86.5,81.2,86.5,1191,0
2008-05-06,86.5,87,84.4,87,1234,0
2008-05-07,86.1,86.2,78.7,81.7,4990,0
2008-05-08,82.5,82.5,80,81.9,2384,0
2008-05-09,81.9,83.2,80,82.5,8342,0
2008-05-12,81.6,83,79.8,81.2,5666,0
2008-05-13,80.7,82,80.6,82,1269,0
2008-05-14,81.3,88.8,80,88,13698,0
2008-05-15,88.6,89.9,88.6,89.4,1687,0
2008-05-16,85.8,89.4,85.3,89,920,0
2008-05-19,88,89.5,84,87.1,3255,0
2008-05-20,85.1,89.2,84.8,88,1158,0
2008-05-21,82.7,88.6,82.7,88.6,1872,0
2008-05-22,85.6,88.3,85.6,87,910,0
2008-05-23,86.3,88.9,85.3,88.4,390,0
2008-05-27,88.6,88.6,84.2,84.9,1141,0
2008-05-28,85.5,85.5,82.6,84.1,1906,0
2008-05-29,83.8,86.2,82.5,86.2,1029,0
2008-05-30,85.3,85.3,81.1,82.5,1895,0
2008-06-02,82.5,84.9,80,82.4,912,0
2008-06-03,81.8,81.9,81,81.8,933,0
2008-06-04,80.9,82.5,80.2,81,1299,0
2008-06-05,81.9,82.2,79.9,80.2,3114,0
2008-06-06,79.6,81.5,78.9,80.5,714,0
2008-06-09,79.9,81.5,79.3,80,926,0
2008-06-10,80.2,80.7,77.6,78.6,1499,0
2008-06-11,80.1,80.8,77.5,78.7,6824,0
2008-06-12,78.2,81,77.5,79.3,2046,0
2008-06-13,79.9,81.5,76.1,81.5,2876,0
2008-06-16,84.8,87,79.5,86.4,3102,0
2008-06-17,86.5,86.5,78.3,83.9,350,0
2008-06-18,80.6,83.8,80,82,880,0
2008-06-19,79.2,83.1,79.1,83.1,640,0
2008-06-20,85,85.4,80.1,82.4,778,0
2008-06-23,80.5,82.3,80,80.1,492,0
2008-06-24,78.7,84.1,78.7,80.3,280,0
2008-06-25,81.2,83.6,80.4,83.2,490,0
2008-06-26,80.9,82.7,80.7,82.6,260,0
2008-06-27,84.9,85.6,82.5,83.6,2699,0
2008-06-30,84.5,87.1,83.2,87.1,881,0
2008-07-01,86.3,90,85,90,2099,0
2008-07-02,89.6,91.5,85.1,90,1602,0
2008-07-03,90.9,91,89.7,91,270,0
2008-07-07,91,91,89.3,90.3,690,0
2008-07-08,90.4,91,89.9,90.7,784,0
2008-07-09,91.5,91.5,88,89.6,878,0
2008-07-10,91.1,91.1,88.2,89.2,2433,0
2008-07-11,90,90,89.1,89.8,1010,0
2008-07-14,90,90,88.1,89.5,2244,0
2008-07-15,90,90,87.6,88.3,652,0
2008-07-16,87.5,90.3,86.6,89.6,2432,0
2008-07-17,88.5,90,86.5,89.1,307,0
2008-07-18,89.8,90,86.5,89.9,440,0
2008-07-21,88.2,88.4,86.5,88.2,359,0
2008-07-22,88.5,88.5,87.1,87.2,370,0
2008-07-23,88.7,89.9,87.3,89.9,612,0
2008-07-24,89.5,90.4,88.5,90.4,548,0
2008-07-25,90.3,90.4,89.1,90.3,520,0
2008-07-28,90.5,90.5,88.3,88.8,760,0
2008-07-29,90.3,90.5,88.3,88.7,814,0
2008-07-30,89.8,90.1,88.5,89.7,676,0
2008-07-31,89.9,90.6,89.2,90.6,500,0
2008-08-01,90.8,90.8,90.7,90.7,67,0
2008-08-04,90.3,91.9,90.1,91.9,387,0
2008-08-05,91.6,92.1,91.6,92.1,620,0
2008-08-06,90.1,92.3,89.6,92.1,1010,0
2008-08-07,89.5,89.5,81.3,82.6,1699,0
2008-08-08,83.9,83.9,78.2,79.8,6869,0
2008-08-11,79.6,79.6,75.8,77.8,4639,0
2008-08-12,77.5,78.8,77.1,78.8,1307,0
2008-08-13,78.9,78.9,77.5,78,290,0
2008-08-14,76.5,77.8,75.6,77.4,545,0
2008-08-15,75.9,78.6,75,76.8,526,0
2008-08-18,78.9,79.8,73.3,75.4,3903,0
2008-08-19,76.1,76.9,75.7,75.9,5800,0
2008-08-20,76.5,78,75.9,76.5,3914,0
2008-08-21,77.4,77.4,75.1,76.1,1700,0
2008-08-22,75.4,76.5,73.7,75.5,1870,0
2008-08-25,74.4,76.2,74.3,76.2,500,0
2008-08-26,74.8,75.8,74.7,75.5,1194,0
2008-08-27,75.9,76.2,75.3,75.8,210,0
2008-08-28,76,76.3,74.3,74.8,5673,0
2008-08-29,73.2,74.5,72.2,74.5,750,0
2008-09-02,74.1,75.6,73.7,74.9,4990,0
2008-09-03,74.1,75,73.2,75,3548,0
2008-09-04,86.2,86.2,75.5,76,13267,0
2008-09-05,79.8,81,77.6,81,3786,0
2008-09-08,84.7,86.9,82,85,3747,0
2008-09-09,84.1,85,82,82.6,1619,0
2008-09-10,86.5,86.5,82,84.4,1508,0
2008-09-11,85,86.4,82.5,84.4,1062,0
2008-09-12,84.2,85,83.7,85,1732,0
2008-09-15,83.1,84.7,82.8,84.7,1118,0
2008-09-16,85.6,85.6,82.8,84.8,1111,0
2008-09-17,85.6,85.6,82,83.8,2084,0
2008-09-18,83.6,83.6,79,82.3,2883,0
2008-09-19,82,86.2,79.5,81,3155,0
2008-09-22,81.9,85.8,79,79.9,2452,0
2008-09-23,80.2,80.3,75,80,7008,0
2008-09-24,79,79.9,75,76,2572,0
2008-09-25,77.6,81.4,76.2,78.1,3633,0
2008-09-26,78.5,80.2,75.3,76.9,1323,0
2008-09-29,77.6,79.8,75,79.2,1582,0
2008-09-30,79.3,79.9,75,79.4,4442,0
2008-10-01,78,78,71.8,74.4,2452,0
2008-10-02,74.2,74.2,70.1,72.7,1980,0
2008-10-03,72.5,75.6,70.1,70.8,1818,0
2008-10-06,70.1,70.5,63.1,65.4,3808,0
2008-10-07,65.1,65.6,60.1,61.3,4309,0
2008-10-08,60.1,62.6,60,62.6,4865,0
2008-10-09,63.2,63.2,57.1,58.6,4154,0
2008-10-10,54.9,58.3,51.4,58.3,7916,0
2008-10-13,58.4,59.6,53.3,57.3,3871,0
2008-10-14,57.5,58.2,52.3,53.5,1707,0
2008-10-15,53.5,53.5,48.6,49.8,3984,0
2008-10-16,50.4,50.4,42.7,47.6,3113,0
2008-10-17,46,48.4,43.3,46.8,3782,0
2008-10-20,46,47.5,45,46.1,6386,0
2008-10-21,44.1,49.8,44.1,49.7,3008,0
2008-10-22,49.8,49.8,47.3,47.6,788,0
2008-10-23,47,47.5,46.3,47.5,770,0
2008-10-24,46.8,46.9,44.3,45.8,1322,0
2008-10-27,44.5,44.6,41.7,43.5,2148,0
2008-10-28,43.2,44.8,41.2,42.5,1306,0
2008-10-29,43.3,48,41.8,44.2,1650,0
2008-10-30,46,47.1,44.4,46,448,0
2008-10-31,45.7,48.5,42.4,48.5,1757,0
2008-11-03,48.5,48.5,42.8,47.5,1485,0
2008-11-04,47,47.8,46.2,46.5,1727,0
2008-11-05,45.7,46.5,44.6,46,1617,0
2008-11-06,44.8,45.9,43.5,45.6,2933,0
2008-11-07,41.3,44.9,41.3,42.6,2483,0
2008-11-10,42.6,42.8,37.3,39.8,3940,0
2008-11-11,37.8,39.9,37.5,39,1065,0
2008-11-12,37.5,38.9,35.5,36.8,2368,0
2008-11-13,36.2,39.8,34.3,39.8,3678,0
2008-11-14,39.8,44.9,39.8,43,15439,0
2008-11-17,43.5,44.9,42.4,44,3662,0
2008-11-18,44.9,44.9,41.5,42.8,2992,0
2008-11-19,41.3,42.4,39.5,42.4,5308,0
2008-11-20,42.4,43.1,39,41.1,2774,0
2008-11-21,41.9,42.4,31,38.9,9660,0
2008-11-24,38.2,40.8,32.8,40.8,3721,0
2008-11-25,40,40,37,38.9,603,0
2008-11-26,36.7,40.9,36.7,40.9,2184,0
2008-11-28,40,40,40,40,980,0
2008-12-01,39.3,40,39.3,39.9,1449,0
2008-12-02,40,40.3,38.6,40,9468,0
2008-12-03,38.7,40,38.5,38.5,7736,0
2008-12-04,37.3,38.5,35.9,37.7,1384,0
2008-12-05,38,39.9,36.9,36.9,818,0
2008-12-08,36.2,40.3,36.2,40.2,1872,0
2008-12-09,39.4,44.2,39.3,41.4,2001,0
2008-12-10,41.6,43.5,39.4,43.5,1401,0
2008-12-11,43.7,45,43.1,44.3,6322,0
2008-12-12,43.1,44.2,42.2,44.1,5057,0
2008-12-15,42.3,43.5,41.7,43.5,1427,0
2008-12-16,42.6,43.5,41.8,42.6,700,0
2008-12-17,42.3,43.1,41,41.2,742,0
2008-12-18,41,41,39.1,40,8741,0
2008-12-19,39.4,40.3,39,39.9,4208,0
2008-12-22,39,39,36.9,36.9,1616,0
2008-12-23,37,37.5,34.2,34.9,3393,0
2008-12-24,34.8,36.1,32.8,33.9,841,0
2008-12-26,34.8,37.4,34.8,37,1707,0
2008-12-29,36.9,37.2,36.1,36.8,1697,0
2008-12-30,37,37.2,35.2,35.2,2822,0
2008-12-31,35.5,40.1,35.3,40.1,3332,0
2009-01-02,40,40,38.4,38.5,873,0
2009-01-05,39,40.5,39,40,714,0
2009-01-06,39.8,43.2,39.8,40.6,1530,0
2009-01-07,40.5,41.2,40,40.5,1465,0
2009-01-08,41.3,41.6,40,41.2,1164,0
2009-01-09,41,42.4,40.4,41.9,855,0
2009-01-12,41.2,45.6,39.2,44.7,3896,0
2009-01-13,43,48.6,41.6,47.1,3915,0
2009-01-14,45.8,46.8,43.1,45.8,1990,0
2009-01-15,45.6,45.6,41.7,44.6,1553,0
2009-01-16,45,45.3,40.3,42.6,1354,0
2009-01-20,42.6,42.6,39.5,40.3,5596,0
2009-01-21,40.1,42,39.7,42,2787,0
2009-01-22,40.5,42,40.5,41.6,436,0
2009-01-23,40.6,42.5,40.2,41.1,1196,0
2009-01-26,42,46.8,41,46.8,1170,0
2009-01-27,45.2,47.5,44.2,46.9,4687,0
2009-01-28,47.4,49.8,47.4,49,2284,0
2009-01-29,48.1,49.3,46.2,48.6,1038,0
2009-01-30,49.9,50,46.1,46.2,1110,0
2009-02-02,45.4,46.6,38.9,45.9,3662,0
2009-02-03,46,48.8,44.2,45.6,3607,0
2009-02-04,44.8,51.9,44.1,48.5,4694,0
2009-02-05,51.7,59.7,51.7,53.3,4283,0
2009-02-06,52.2,58,50,55,3248,0
2009-02-09,53.9,56.2,52.3,54.5,2292,0
2009-02-10,54.7,58,54.1,55.5,2400,0
2009-02-11,55.7,60,55.1,56,4108,0
2009-02-12,56.7,60,56.7,59.5,2650,0
2009-02-13,58.3,60,57,57.4,4810,0
2009-02-17,57.2,58.6,56.5,57.3,1042,0
2009-02-18,58,58.1,57,57.3,985,0
2009-02-19,57.9,58.9,57.6,58.9,1288,0
2009-02-20,58.5,62.5,56,59.2,2810,0
2009-02-23,60.4,60.4,56,56.7,2680,0
2009-02-24,58.7,59.8,56.4,57,2000,0
2009-02-25,58.3,58.3,55,55.1,1700,0
2009-02-26,55,55.1,50,50.6,2938,0
2009-02-27,50,54,49.5,52.6,20655,0
2009-03-02,52.4,52.4,48.5,49,2760,0
2009-03-03,49,50.3,47.5,49.7,1171,0
2009-03-04,49.7,52.9,49.7,52.6,1058,0
2009-03-05,51.6,51.7,50,50.7,546,0
2009-03-06,46.1,48.4,39,43.7,4030,0
2009-03-09,41.6,41.6,40.2,41,230,0
2009-03-10,40.6,41.6,40.5,40.6,1074,0
2009-03-11,41.8,43.3,40.8,40.9,1017,0
2009-03-12,40,40.4,28,31.9,18100,0
2009-03-13,32.2,33.4,30.4,31.8,3142,0
2009-03-16,31.5,33.4,30.4,31.5,1790,0
2009-03-17,31.5,32.4,30.2,32.1,1654,0
2009-03-18,32.4,33.2,30.6,30.7,2738,0
2009-03-19,30.7,33,30.7,33,1826,0
2009-03-20,31.8,32.5,30,30,789,0
2009-03-23,30.1,30.8,29.1,29.6,1925,0
2009-03-24,29.6,31.5,29.6,30.8,3441,0
2009-03-25,30.9,30.9,29.5,30.8,761,0
2009-03-26,29.9,30.5,29.6,30.4,1983,0
2009-03-27,30,30,29.6,29.7,463,0
2009-03-30,30,30.2,29.7,30.2,898,0
2009-03-31,29.9,31.8,29.7,30.4,4150,0
2009-04-01,30.4,31.8,30.4,31.8,753,0
2009-04-02,31.7,33.2,30.4,31.9,3550,0
2009-04-03,32.1,32.1,31.5,31.5,453,0
2009-04-06,30.8,31,30.3,30.7,670,0
2009-04-07,30.2,30.4,30.2,30.4,580,0
2009-04-08,30.5,30.9,29.3,29.9,2452,0
2009-04-09,30.3,32.1,30.3,31.8,740,0
2009-04-13,30.5,30.6,29.4,30,2447,0
2009-04-14,30.2,30.5,29.7,29.9,1729,0
2009-04-15,30.3,30.9,29.9,30.3,487,0
2009-04-16,30.1,31.3,29.4,29.4,3460,0
2009-04-17,30.8,32.2,30.5,31.4,1860,0
2009-04-20,32.3,32.3,31.2,31.4,682,0
2009-04-21,31.5,33.5,31,31,783,0
2009-04-22,30.1,31.5,29.6,31,1439,0
2009-04-23,31,33.2,31,31.8,5853,0
2009-04-24,32.4,33,32,32.9,3159,0
2009-04-27,32,32.2,31.8,32.2,1120,0
2009-04-28,32,32.7,31.6,32.3,570,0
2009-04-29,33,33.8,33,33.7,1830,0
2009-04-30,32.6,33.1,31.6,32.1,680,0
2009-05-01,32.9,34.3,32.4,34.1,6412,0
2009-05-04,34.3,36.1,34.3,35.5,1367,0
2009-05-05,35.4,36.2,35.4,35.5,2108,0
2009-05-06,36.7,38.8,35.7,38.8,6377,0
2009-05-07,37,37,32.9,34,1821,0
2009-05-08,34,36.5,34,34,3663,0
2009-05-11,32.8,35.1,30.2,32.6,1120,0
2009-05-12,32.9,34.5,32.9,34.1,760,0
2009-05-13,33.5,34.2,32.6,33.4,1559,0
2009-05-14,33,34.7,32.5,33,4028,0
2009-05-15,32.5,33,32.5,32.9,1825,0
2009-05-18,33.4,35.3,33.3,35,2048,0
2009-05-19,34.6,34.6,31,34.1,3335,0
2009-05-20,34.8,35,33.7,34.1,1816,0
2009-05-21,34,35,32.6,35,7675,0
2009-05-22,34.4,35,34.2,34.8,739,0
2009-05-26,34.6,34.6,33.9,34.1,1710,0
2009-05-27,34,34,33,33,3210,0
2009-05-28,33.1,33.1,32.7,32.9,3605,0
2009-05-29,33.5,33.5,30.6,30.6,4697,0
2009-06-01,31.4,34.1,31.1,33,9743,0
2009-06-02,33,34.2,32.7,33,3905,0
2009-06-03,33.1,33.4,33,33.2,830,0
2009-06-04,33,37.1,33,36.7,2899,0
2009-06-05,36.1,44,35.1,43,14469,0
2009-06-08,41.2,44.9,39.6,43.9,2121,0
2009-06-09,45,45.6,40.9,44,3059,0
2009-06-10,43,43,41,41,1103,0
2009-06-11,41.2,43.6,40,43.6,2698,0
2009-06-12,42.2,44,41.7,43.5,1421,0
2009-06-15,45.5,45.6,38.7,40.6,3920,0
2009-06-16,39.6,41.1,39.6,40.6,2193,0
2009-06-17,40.6,41.2,40,40.8,778,0
2009-06-18,40.4,40.5,38.1,40.2,7745,0
2009-06-19,40,40.5,37.8,40.4,2036,0
2009-06-22,39,42.5,38.6,39.7,4095,0
2009-06-23,39.2,39.4,39,39.4,980,0
2009-06-24,38.6,39.7,37.5,37.5,6564,0
2009-06-25,37.8,40,36.6,37.6,7508,0
2009-06-26,37.5,39.6,35.9,39.6,3192,0
2009-06-29,38.9,38.9,37,37,870,0
2009-06-30,37.9,41,37.9,41,2251,0
2009-07-01,39.8,42.3,39.8,41.4,1537,0
2009-07-02,41.2,41.4,39,40.5,1085,0
2009-07-06,40.8,41.7,40.3,40.8,1650,0
2009-07-07,40.8,43.5,40.8,42.1,763,0
2009-07-08,40.9,41,39.9,40.8,1658,0
2009-07-09,41.2,41.6,40.8,40.9,727,0
2009-07-10,40.9,40.9,40.9,40.9,50,0
2009-07-13,41,41.4,39.7,40,1680,0
2009-07-14,39.9,41.4,39.1,40.9,1077,0
2009-07-15,42,43.1,39.5,43.1,1895,0
2009-07-16,43.6,44,42.7,42.9,750,0
2009-07-17,42.6,43.6,42.6,43.3,839,0
2009-07-20,43.1,46.6,43,45.6,5116,0
2009-07-21,46.3,46.7,44.8,45.2,420,0
2009-07-22,45.4,46.3,43.7,44.5,577,0
2009-07-23,43,44.6,42.3,44.5,800,0
2009-07-24,43.8,49,43.8,47,421,0
2009-07-27,47.2,49.9,47,49,703,0
2009-07-28,48.9,50,48.9,49.4,2900,0
2009-07-29,49.7,51.9,47,51.5,2448,0
2009-07-30,51.3,51.5,49.5,51.4,2539,0
2009-07-31,51,51.9,49.4,51.9,3166,0
2009-08-03,52,53.5,51.4,53.2,1467,0
2009-08-04,52.8,53.9,52.5,53.4,670,0
2009-08-05,55,57.6,50,53.7,1615,0
2009-08-06,50.8,52,48.9,50.6,2875,0
2009-08-07,51.3,52.4,50.7,51.3,1035,0
2009-08-10,51.4,52.1,49.8,50.6,650,0
2009-08-11,49.6,52.5,48.7,50.7,3033,0
2009-08-12,50.8,50.9,50.1,50.5,3470,0
2009-08-13,50.6,51.1,50,50.5,5722,0
2009-08-14,50.5,52.5,50.4,52.5,5572,0
2009-08-17,52.1,52.4,50.4,50.7,3002,0
2009-08-18,50.7,52.5,50.4,52.5,1990,0
2009-08-19,50.4,53.5,50.3,52.4,2147,0
2009-08-20,51.4,53.4,50.6,50.6,1101,0
2009-08-21,50.9,54.3,50.9,52.5,1911,0
2009-08-24,53.9,55,52.6,54,3182,0
2009-08-25,56,58.3,55.1,56.2,2931,0
2009-08-26,57.5,57.5,56.4,56.4,190,0
2009-08-27,55,55.6,53.6,54,1030,0
2009-08-28,54.3,54.8,54,54,390,0
2009-08-31,54.3,54.3,53.2,53.7,301,0
2009-09-01,53.6,53.6,52.3,52.5,452,0
2009-09-02,53.1,53.5,52.6,53.1,524,0
2009-09-03,52.9,53.4,52.6,53,328,0
2009-09-04,53.5,53.5,51.2,53.5,454,0
2009-09-08,53,53.4,52.1,53,193,0
2009-09-09,53.1,53.5,52.4,53.2,599,0
2009-09-10,52.3,52.5,50.8,51.7,8760,0
2009-09-11,51.6,52.1,50.8,51.5,5483,0
2009-09-14,51.4,51.4,50,50.8,3640,0
2009-09-15,51,51,50.2,50.5,303,0
2009-09-16,50.4,50.8,49.4,50.8,300,0
2009-09-17,50.8,51,49.3,49.3,616,0
2009-09-18,50.8,53.4,50.8,52.7,2075,0
2009-09-21,51.8,51.8,50,50.7,693,0
2009-09-22,51,51,50.1,50.7,420,0
2009-09-23,51,51,50.6,50.6,230,0
2009-09-24,50.3,50.3,48.4,48.5,1620,0
2009-09-25,48.5,48.7,48.3,48.4,759,0
2009-09-28,48.6,48.6,43.4,47.8,6440,0
2009-09-29,47.3,47.9,46.5,47.9,1800,0
2009-09-30,47.5,47.8,45.8,45.8,1976,0
2009-10-01,47.1,47.7,47.1,47.2,409,0
2009-10-02,46.1,49.9,46,49.7,11933,0
2009-10-05,49.7,49.7,47.6,47.9,140,0
2009-10-06,47.5,51.4,47.2,51.3,3395,0
2009-10-07,51.2,51.2,47.8,50.7,624,0
2009-10-08,48.7,51.2,48.7,50.9,794,0
2009-10-09,51,52.1,50.5,51,829,0
2009-10-12,50.9,51,50.5,51,584,0
2009-10-13,51.3,51.8,49,49,3144,0
2009-10-14,51.1,52.7,50.3,51,3486,0
2009-10-15,49.3,50.9,49.3,50.9,445,0
2009-10-16,50.9,51,50.6,51,640,0
2009-10-19,50.9,51.1,49.1,50.8,382,0
2009-10-20,50.6,51.7,50.2,51,477,0
2009-10-21,50.5,51.9,50.1,51.4,6478,0
2009-10-22,51,51.1,51,51.1,115,0
2009-10-23,50.7,51.6,50.7,50.8,564,0
2009-10-26,51.1,51.1,50.4,50.6,500,0
2009-10-27,50.8,51.4,50.5,50.5,1571,0
2009-10-28,50.2,50.6,49.9,50.1,1135,0
2009-10-29,50.6,50.9,50,50,710,0
2009-10-30,50.4,51,50.2,50.2,746,0
2009-11-02,51,52.6,50.5,52.6,2362,0
2009-11-03,51.2,52.4,50,52.4,963,0
2009-11-04,51.3,52.1,50.6,51,1302,0
2009-11-05,50.9,52.2,50.7,51.5,651,0
2009-11-06,49.1,51,47.4,49.3,3187,0
2009-11-09,49.5,49.5,48,49,888,0
2009-11-10,49.1,49.1,46,48.2,1603,0
2009-11-11,48.2,49.4,47,49.4,1010,0
2009-11-12,49.5,50,48.2,49.4,25014,0
2009-11-13,49,49.8,47.9,48.9,5672,0
2009-11-16,47.8,49.5,46.5,46.5,2625,0
2009-11-17,47.4,49.6,38.4,41.9,17798,0
2009-11-18,41.6,42.3,39.8,40.5,1728,0
2009-11-19,40.5,41.7,39.5,40.5,3530,0
2009-11-20,40,41,39.4,40.9,6964,0
2009-11-23,41.1,41.9,40.9,41.7,4536,0
2009-11-24,42.5,42.5,39.9,41.5,5044,0
2009-11-25,40.2,45,39.9,42,7188,0
2009-11-27,41.1,43.7,40.7,41.5,18482,0
2009-11-30,40.1,43.9,40,41.5,4371,0
2009-12-01,41.2,44.4,40.1,40.2,8268,0
2009-12-02,42.8,42.8,39,41,12210,0
2009-12-03,40.9,41,39,40,2885,0
2009-12-04,39.9,43.4,39.1,40.7,3654,0
2009-12-07,40.2,43.4,40.2,43.3,4629,0
2009-12-08,42.6,42.6,39.5,40.2,6954,0
2009-12-09,39.7,40.5,39.5,40,3515,0
2009-12-10,39.8,40,39.1,39.8,484,0
2009-12-11,39.8,39.8,39,39.7,1453,0
2009-12-14,39.3,40.4,37.8,38.7,2321,0
2009-12-15,38.2,40.1,38.2,40,2428,0
2009-12-16,39.4,40.1,39.4,39.9,1461,0
2009-12-17,39.5,40.2,39,40,962,0
2009-12-18,40.1,43.3,39.3,43.3,7697,0
2009-12-21,42.8,42.8,40,40.2,4273,0
2009-12-22,38.6,41.4,38.6,40.4,5849,0
2009-12-23,42.1,44.8,42.1,43.9,3038,0
2009-12-24,44.2,46,44.2,45,5285,0
2009-12-28,45,45.9,44.5,45,2077,0
2009-12-29,45,45,42,42.6,714,0
2009-12-30,44.1,44.4,43.3,44.3,700,0
2009-12-31,45.5,48.3,44.6,48.2,1754,0
2010-01-04,48,48.4,45.2,47.9,4319,0
2010-01-05,47.6,48.6,47,47.3,1538,0
2010-01-06,47.5,48.6,47.5,47.8,3728,0
2010-01-07,47.8,52,47.2,50.4,2953,0
2010-01-08,50.2,51.6,49.8,50,1847,0
2010-01-11,52.3,55,51.9,52.8,3084,0
2010-01-12,53,53,51.2,51.9,996,0
2010-01-13,51.6,51.6,49.7,50.1,895,0
2010-01-14,50.3,53.2,50.3,50.9,2744,0
2010-01-15,50.9,51.8,50.1,50.1,431,0
2010-01-19,50.1,51.8,49.9,49.9,537,0
2010-01-20,54,54,50.2,50.6,769,0
2010-01-21,51.8,52.7,49.7,50.7,1619,0
2010-01-22,50.6,53.3,49.8,50,903,0
2010-01-25,51,52.1,50.2,50.9,1214,0
2010-01-26,50.6,51.4,50.6,51,801,0
2010-01-27,50.8,51.7,50.3,50.3,560,0
2010-01-28,51,52,49.1,51,1288,0
2010-01-29,50.9,51.6,49.8,50.2,80,0
2010-02-01,49.8,52,49.8,50,1642,0
2010-02-02,49.7,51.3,49.7,49.9,1270,0
2010-02-03,50.4,50.4,50,50.1,958,0
2010-02-04,50,50,49.9,50,2270,0
2010-02-05,50.5,50.8,50,50.5,3821,0
2010-02-08,50.5,51.9,50.4,51.8,4402,0
2010-02-09,51.9,52.2,51.1,51.8,7589,0
2010-02-10,51.5,55.7,51.5,53.4,3667,0
2010-02-11,53.7,53.7,51.9,51.9,882,0
2010-02-12,53.9,53.9,50.1,50.1,1132,0
2010-02-16,50.6,51,49.7,51,2890,0
2010-02-17,50.4,51.8,50.2,51.3,995,0
2010-02-18,51,51.6,51,51.5,179,0
2010-02-19,51.9,52.6,51.9,52.6,331,0
2010-02-22,52.1,53.4,51.9,52.5,320,0
2010-02-23,52.1,53,51.6,51.6,200,0
2010-02-24,51.4,51.5,50.9,51.2,412,0
2010-02-25,50.7,51.6,50.7,51.6,188,0
2010-02-26,51.7,52.1,51.7,52.1,76,0
2010-03-01,51.1,51.1,50.1,50.3,2540,0
2010-03-02,50.3,50.6,50.1,50.2,749,0
2010-03-03,50.3,51.6,50.1,51.1,220,0
2010-03-04,50.5,50.8,50.4,50.4,583,0
2010-03-05,52.1,57.7,52.1,56.8,10811,0
2010-03-08,58.4,58.5,57.3,58.3,1750,0
2010-03-09,58.4,58.4,57.6,57.7,310,0
2010-03-10,58.3,60,57.3,58,1283,0
2010-03-11,58.5,58.9,57.2,57.4,690,0
2010-03-12,56.5,56.5,53.5,55.4,955,0
2010-03-15,54.4,60,52.5,60,2845,0
2010-03-16,59,59.8,56.4,58.1,3147,0
2010-03-17,59.2,60,54.2,56.2,2628,0
2010-03-18,55.9,63.9,54.4,63.6,10645,0
2010-03-19,63,70,63,69,11604,0
2010-03-22,70.1,73.7,69.9,72.5,8638,0
2010-03-23,73,76.9,72.8,75,23843,0
2010-03-24,76.2,76.6,68,70.2,12147,0
2010-03-25,68.1,71,66.3,70.9,4328,0
2010-03-26,70.3,75.8,66,71.5,6070,0
2010-03-29,72,75,72,73.4,3736,0
2010-03-30,71.8,74.9,69.2,74.3,2408,0
2010-03-31,74.9,76.5,72.4,75.2,5629,0
2010-04-01,72.6,76.6,72.5,74.9,7898,0
2010-04-05,74.9,76,74,76,1370,0
2010-04-06,76.4,76.4,73.9,73.9,520,0
2010-04-07,72.5,74.6,71.7,72.9,1279,0
2010-04-08,73,73.6,67.9,69.6,5509,0
2010-04-09,68.8,69.2,65.6,69.2,3365,0
2010-04-12,68.4,70.5,67.4,69.5,1769,0
2010-04-13,69.2,70.4,68.3,69.2,822,0
2010-04-14,70.4,70.4,69,69.1,270,0
2010-04-15,69.4,71,69.2,69.4,1256,0
2010-04-16,69,69.6,68.4,68.7,2064,0
2010-04-19,69,76.7,68.8,74.4,12859,0
2010-04-20,75.9,80.6,72,78.9,7702,0
2010-04-21,76,79.5,73.6,77.8,10919,0
2010-04-22,75.6,82.4,75.6,80.8,3288,0
2010-04-23,80.1,84.4,79,82.4,7437,0
2010-04-26,81.6,88.2,81.6,88.2,17013,0
2010-04-27,86.3,92.7,84.9,89.9,12524,0
2010-04-28,91.1,92,88.2,90.2,2297,0
2010-04-29,91.5,95,89.9,91.7,4245,0
2010-04-30,91.4,92.6,89.5,90.7,6689,0
2010-05-03,91.5,93.2,90.2,90.8,7016,0
2010-05-04,90.6,91.7,90.1,91.5,7243,0
2010-05-05,91,91.5,89.9,91,3441,0
2010-05-06,90.6,91.5,89.8,91,4554,0
2010-05-07,91,91,81.6,84.9,12823,0
2010-05-10,87.2,89.8,85.1,86.5,3203,0
2010-05-11,85.7,88,85.2,87,3945,0
2010-05-12,88.3,90,86.8,90,3300,0
2010-05-13,90,90,87.6,89.9,2475,0
2010-05-14,88.7,90,88.3,89.8,2220,0
2010-05-17,90,90.4,87.2,90,5219,0
2010-05-18,89.4,90,86.1,90,5851,0
2010-05-19,88,89.9,85.8,86.1,1692,0
2010-05-20,87.1,87.1,80.9,82.1,1504,0
2010-05-21,80.7,80.7,74.7,76.4,3398,0
2010-05-24,74.5,79.8,72.4,77.4,2909,0
2010-05-25,75,75.8,72.1,75,1862,0
2010-05-26,75.6,79.4,74.6,77.9,8408,0
2010-05-27,79.3,83,78.5,82.9,1358,0
2010-05-28,82.6,88,81.9,81.9,3248,0
2010-06-01,82.3,83.5,78.2,82.8,4076,0
2010-06-02,81.8,81.8,73.9,78.2,3998,0
2010-06-03,76.4,80.1,74.1,79.1,1982,0
2010-06-04,79.9,83.5,78.8,79.5,2317,0
2010-06-07,78.9,80.9,74.9,76.1,1061,0
2010-06-08,80.8,81.3,75.6,76.9,3994,0
2010-06-09,76.8,78.8,76.5,76.8,1489,0
2010-06-10,75.7,83.5,75.7,81.9,4105,0
2010-06-11,82,85.1,79.4,83.3,2653,0
2010-06-14,84.2,88.6,81.4,86.3,4507,0
2010-06-15,83.5,91.5,83.4,89.9,9414,0
2010-06-16,90.5,90.5,87.7,90,5887,0
2010-06-17,90,92.2,88.3,90.1,1862,0
2010-06-18,87.5,93.1,86.9,93.1,9365,0
2010-06-21,91.7,93,90.1,91.9,3022,0
2010-06-22,91.9,92.3,89.7,90.4,5626,0
2010-06-23,89.8,91.5,86.8,89.9,7724,0
2010-06-24,89.6,90,87.5,89.4,3053,0
2010-06-25,89.8,90,84.8,87.7,92517,0
2010-06-28,86.7,90,85.7,88.9,3784,0
2010-06-29,87.8,88.5,82.3,82.5,2053,0
2010-06-30,82.8,85.5,82,82.8,3999,0
2010-07-01,82.8,83.8,80.6,81.2,1052,0
2010-07-02,81.7,82.4,78.3,81.9,3225,0
2010-07-06,82.7,83.5,77.4,77.6,2494,0
2010-07-07,78,80,78,79.4,3971,0
2010-07-08,79.7,81.1,78.4,79.4,2927,0
2010-07-09,79.5,83,77.8,81.2,3421,0
2010-07-12,83.3,85.9,78,78.3,8399,0
2010-07-13,79.2,82.5,78.7,82.3,2643,0
2010-07-14,81.9,84,81.8,83.7,1475,0
2010-07-15,83.7,84,80.1,81.6,1632,0
2010-07-16,80.9,84.8,80.7,80.9,3972,0
2010-07-19,82.3,82.4,80.1,80.7,918,0
2010-07-20,80.3,84.3,80.3,83.6,2361,0
2010-07-21,84.1,84.4,82.1,82.1,1467,0
2010-07-22,82.9,84.2,82.2,84,1977,0
2010-07-23,83.5,87.2,81.6,87.1,2819,0
2010-07-26,87,87,84.2,86.8,3074,0
2010-07-27,87.1,88.5,83.9,87.5,2075,0
2010-07-28,87.1,87.3,86,86.1,1337,0
2010-07-29,86.7,86.9,83.8,84.5,1788,0
2010-07-30,83.7,88.7,80.3,80.3,2766,0
2010-08-02,81.3,84,80.6,82.1,1930,0
2010-08-03,83.8,85.8,81.7,82.5,1981,0
2010-08-04,82.5,86.7,82.5,86.7,845,0
2010-08-05,85.3,86.9,84.1,84.1,1540,0
2010-08-06,83.4,86.7,81.8,83.2,1514,0
2010-08-09,83.9,84.1,80.4,80.9,6567,0
2010-08-10,80.6,81.4,79.4,79.5,1452,0
2010-08-11,78.7,79.8,74.2,74.8,3441,0
2010-08-12,74.1,77.2,74.1,75.2,2027,0
2010-08-13,74.9,75.8,70.1,70.1,2404,0
2010-08-16,70.1,74.8,70.1,74.2,2685,0
2010-08-17,74.8,76.8,73.5,76.4,1762,0
2010-08-18,76.4,78.8,76.4,78.2,649,0
2010-08-19,77.8,78.4,72.5,72.5,2298,0
2010-08-20,72.6,76.6,72.6,74.8,3043,0
2010-08-23,75,75.1,72.7,73.5,1818,0
2010-08-24,73.3,75.7,72.2,73.7,2544,0
2010-08-25,73.2,77.1,73.2,77.1,1960,0
2010-08-26,77.1,78.7,75.8,75.8,862,0
2010-08-27,76.9,79.1,74.7,78.4,2519,0
2010-08-30,78.4,78.4,72.9,72.9,3503,0
2010-08-31,72,73.3,72,72.8,1752,0
2010-09-01,73.4,76.5,72.6,76.5,2445,0
2010-09-02,75.8,76.5,75.1,75.9,965,0
2010-09-03,76.5,77.9,75,77.9,867,0
2010-09-07,77.7,78,74.3,74.6,945,0
2010-09-08,74.9,82.7,74.6,80.5,5317,0
2010-09-09,81.2,82.4,74.7,75.6,5048,0
2010-09-10,79.9,84.2,76.2,82,7380,0
2010-09-13,82.2,85.8,82.2,84.8,4374,0
2010-09-14,84.8,90.5,84.3,88.5,9388,0
2010-09-15,88.8,90,88.1,89.3,4464,0
2010-09-16,89,89.3,88,88.2,4978,0
2010-09-17,89.3,89.3,78.9,80.2,11937,0
2010-09-20,79.5,83.1,78.2,82.5,4736,0
2010-09-21,82.4,83.5,81,82.8,3150,0
2010-09-22,82.4,84.4,82.4,84.3,2730,0
2010-09-23,83.6,89.3,83.6,86.9,3862,0
2010-09-24,87.5,89.2,86.3,88.6,1744,0
2010-09-27,89,89,85.5,85.8,947,0
2010-09-28,85.6,87.2,85,86.9,2660,0
2010-09-29,86.5,89.1,86.5,88.1,1039,0
2010-09-30,88.9,88.9,86.4,87.4,1192,0
2010-10-01,88.3,88.3,84.7,86,1988,0
2010-10-04,86.5,86.5,84,85,4114,0
2010-10-05,85.9,87.1,85,86.9,2271,0
2010-10-06,87,87,85.3,85.9,1482,0
2010-10-07,86.7,87.5,85,85.4,1144,0
2010-10-08,85.4,89,85.4,88.9,933,0
2010-10-11,87.6,88.8,86.9,87.4,713,0
2010-10-12,86.8,88.3,85.9,86.8,2228,0
2010-10-13,86.9,88.9,86.9,88.3,1373,0
2010-10-14,88.6,90.9,88.6,89.8,2194,0
2010-10-15,91.2,91.2,87.6,90.7,2801,0
2010-10-18,91.2,92.9,91.2,92.9,1242,0
2010-10-19,91.5,93.2,91,91.6,2035,0
2010-10-20,92.4,93.7,92.4,92.8,1699,0
2010-10-21,93.5,93.5,86.1,89.2,4585,0
2010-10-22,88.5,89,86.1,88.6,2445,0
2010-10-25,89.5,89.6,87.8,88.5,3786,0
2010-10-26,87.7,89.3,87.7,88,1836,0
2010-10-27,87.9,88.5,86.8,88.1,1306,0
2010-10-28,89,89,87,87.3,1036,0
2010-10-29,86.7,87.7,85.5,87.7,1841,0
2010-11-01,91.4,91.4,87.5,88.5,1368,0
2010-11-02,89.8,92.4,89.8,91.4,3078,0
2010-11-03,90,94.7,89.8,93.3,4097,0
2010-11-04,94.7,103.7,93.8,102.6,3260,0
2010-11-05,103.1,103.1,95.8,99.9,1883,0
2010-11-08,99.1,100.1,99.1,99.2,1853,0
2010-11-09,101.9,101.9,97,97,2482,0
2010-11-10,104.4,113.5,100,101.9,6606,0
2010-11-11,101.2,104.1,97.7,103.4,1548,0
2010-11-12,102.5,105.2,102,104.5,1887,0
2010-11-15,105.3,108.9,105.3,107.4,5612,0
2010-11-16,106.4,107.4,102.3,106.5,1702,0
2010-11-17,105.7,106.6,104.6,105.2,1672,0
2010-11-18,106,106.9,105.8,106.5,2360,0
2010-11-19,106.7,106.7,103.9,104.5,1451,0
2010-11-22,103.6,106.7,101.9,105,1892,0
2010-11-23,103.6,103.6,102.1,102.5,2768,0
2010-11-24,106.9,106.9,103.5,105.3,1516,0
2010-11-26,103.6,103.6,102.4,102.6,142,0
2010-11-29,101.8,101.8,93.2,97.7,7614,0
2010-11-30,94.7,98.2,92,94.6,4020,0
2010-12-01,96.4,96.4,92.5,95,3458,0
2010-12-02,94.4,100.1,92.7,100.1,2489,0
2010-12-03,99.3,102.4,98.3,102.3,1039,0
2010-12-06,101.6,103.6,100.8,103.4,4330,0
2010-12-07,103.8,106.6,101.5,106.1,2456,0
2010-12-08,106.5,113.4,105.1,110.1,3048,0
2010-12-09,110.7,117,110.3,114.5,3642,0
2010-12-10,115,117.8,110.2,110.4,3653,0
2010-12-13,110.6,111.4,108.8,110.6,1599,0
2010-12-14,111.2,111.5,105.2,107.6,1672,0
2010-12-15,105.5,111.7,105.3,110.7,4386,0
2010-12-16,110.9,113.5,109.6,111.7,2395,0
2010-12-17,110.7,114.9,110,114.8,1955,0
2010-12-20,113.4,115.1,111.9,112.6,2196,0
2010-12-21,113.6,114.8,107.9,109.8,3590,0
2010-12-22,109.5,114.9,109.5,112.1,1305,0
2010-12-23,112.4,112.9,109.3,111.6,1253,0
2010-12-27,109.9,110.9,108.2,109.3,1057,0
2010-12-28,107.2,110.9,107.2,109,2942,0
2010-12-29,108.5,109.8,107.2,107.3,1292,0
2010-12-30,107.3,109.2,107.3,107.5,695,0
2010-12-31,107.4,107.9,105.4,105.4,769,0
2011-01-03,106.9,107.7,104.8,106.9,1834,0
2011-01-04,108.3,108.3,105.9,105.9,1171,0
2011-01-05,111.5,111.9,106.3,110.7,2385,0
2011-01-06,111.1,111.1,107.6,109.6,985,0
2011-01-07,109.7,110.6,107.1,108.8,1233,0
2011-01-10,106.9,107.6,105.6,105.8,1211,0
2011-01-11,106.2,109.1,105.6,109,982,0
2011-01-12,110.1,110.1,108.3,109.5,1598,0
2011-01-13,109.7,110.3,109.3,109.8,973,0
2011-01-14,110.3,112.7,109.9,110.8,3276,0
2011-01-18,110.1,113.5,109.7,112.2,917,0
2011-01-19,111.7,111.7,105.6,105.6,991,0
2011-01-20,105.5,106.9,98.4,99.6,1897,0
2011-01-21,99.5,99.5,93.2,93.3,1046,0
2011-01-24,93.9,98.3,93.9,97.8,1191,0
2011-01-25,96.7,96.7,95.1,95.4,665,0
2011-01-26,96.1,96.8,93.9,96,1579,0
2011-01-27,96.1,96.5,91.7,92.3,1019,0
2011-01-28,91.8,91.8,83.3,83.7,2612,0
2011-01-31,83.7,85.7,80.1,80.7,3271,0
2011-02-01,80.1,86.8,76.3,86,7060,0
2011-02-02,85.4,91.6,85.4,90.5,1372,0
2011-02-03,90.8,92.8,90,92.1,1143,0
2011-02-04,92.1,92.1,89.6,90.1,1419,0
2011-02-07,90.6,93.8,90.6,91.9,697,0
2011-02-08,91.5,94.4,91,94.2,1925,0
2011-02-09,93.3,96.1,92.6,93.5,556,0
2011-02-10,97.5,99.2,94.7,96.5,1571,0
2011-02-11,95.6,96.4,94.8,95.6,514,0
2011-02-14,95.6,95.8,92.6,92.6,330,0
2011-02-15,92.6,93,90,90.9,913,0
2011-02-16,89.7,91.6,89.7,90.7,315,0
2011-02-18,91.2,91.2,90.1,90.2,1096,0
2011-02-22,88.6,90.7,82.8,84,2733,0
2011-02-23,84.9,87.6,84.9,85.8,1046,0
2011-02-24,85.9,85.9,84.5,85.7,1900,0
2011-02-25,85.7,85.8,85,85.8,600,0
2011-02-28,86.7,86.8,86.2,86.7,923,0
2011-03-01,87,87,83.6,84.6,1596,0
2011-03-02,84.1,84.7,83,83.5,971,0
2011-03-03,84.6,84.6,83.3,84.4,3312,0
2011-03-04,83.6,85.8,83.4,84.8,3534,0
2011-03-07,85.1,85.9,80.1,83,1641,0
2011-03-08,83.2,90,83.2,88.4,1823,0
2011-03-09,86.7,90.4,86.7,88.2,2515,0
2011-03-10,86.3,86.3,80.9,81.8,4558,0
2011-03-11,81.5,88.4,79.2,87,4150,0
2011-03-14,85.7,86.2,84.3,84.3,981,0
2011-03-15,82.3,84.5,81.5,82.4,2610,0
2011-03-16,81.9,84,80.2,80.3,2755,0
2011-03-17,83,83,76.7,78.8,1236,0
2011-03-18,79.5,84.6,78.4,82.8,3400,0
2011-03-21,84.1,88.4,82.8,88,2437,0
2011-03-22,88.6,88.6,84,84.8,953,0
2011-03-23,83.2,84.3,82.5,83,8267,0
2011-03-24,82.7,84.1,82.6,83.3,2633,0
2011-03-25,81.4,83.5,81.4,82.9,1967,0
2011-03-28,81.3,81.3,79.9,80.3,2400,0
2011-03-29,79.6,80.1,79,79.4,1657,0
2011-03-30,79.2,79.4,78.2,79.4,2904,0
2011-03-31,80.5,81.6,78.9,81.1,2110,0
2011-04-01,82.3,92.1,82.3,92.1,6447,0
2011-04-04,94.4,95.6,92.9,94.1,2183,0
2011-04-05,93.5,94.1,92.8,93.6,856,0
2011-04-06,93.1,93.8,88.7,91.9,2011,0
2011-04-07,91.5,91.5,89.5,89.5,1059,0
2011-04-08,89.8,89.8,84.7,84.8,1368,0
2011-04-11,85.2,86,82,82.3,3015,0
2011-04-12,81.8,82,80.1,80.2,1709,0
2011-04-13,80.3,80.5,79.3,79.8,3123,0
2011-04-14,79.8,80.5,78.8,80,1087,0
2011-04-15,79.8,80.7,79.8,80.7,1820,0
2011-04-18,79.9,80.3,79.2,79.8,4153,0
2011-04-19,80.3,85.7,79.3,83.2,2980,0
2011-04-20,85.1,85.3,84.5,85,1544,0
2011-04-21,85.6,86.7,85,86,1490,0
2011-04-25,85.9,88.3,85.8,87.5,1285,0
2011-04-26,88.2,88.8,86.8,88.1,1596,0
2011-04-27,88.4,88.9,87.8,88.1,1011,0
2011-04-28,87.3,87.8,84.9,87.7,2251,0
2011-04-29,87.8,87.8,84.1,86.7,1055,0
2011-05-02,86.1,86.7,84.7,84.7,1104,0
2011-05-03,84.7,84.7,80.2,80.7,1458,0
2011-05-04,80.2,80.3,79.5,79.9,2872,0
2011-05-05,79,80.5,78.1,79.5,2083,0
2011-05-06,72.8,81.1,72.8,80.1,1434,0
2011-05-09,79.9,80.3,79.8,80,2027,0
2011-05-10,80.4,81,78.6,81,2126,0
2011-05-11,80.8,80.8,79.9,79.9,1138,0
2011-05-12,79.8,81.1,79.1,80.7,1631,0
2011-05-13,80,80.7,79.8,79.8,2404,0
2011-05-16,79.9,79.9,78,78,2948,0
2011-05-17,76.3,78.9,76.3,76.6,1410,0
2011-05-18,77.3,77.3,74.3,76,1443,0
2011-05-19,75.5,76.6,73.6,74.5,1419,0
2011-05-20,72.2,73.8,69,69.1,2774,0
2011-05-23,67.5,68.3,67.1,67.1,2250,0
2011-05-24,67.2,67.2,64.3,65.2,3833,0
2011-05-25,64.7,65.6,64.4,65.2,1607,0
2011-05-26,65.1,67.4,65.1,67.3,1603,0
2011-05-27,67.8,70.5,66.8,69.3,3277,0
2011-05-31,70.8,70.8,67.1,69,3207,0
2011-06-01,69.1,69.6,67,67.1,2741,0
2011-06-02,67.6,67.6,66.2,67.1,1226,0
2011-06-03,65.8,67.2,65,65,1820,0
2011-06-06,65.2,66.2,61.4,62,3129,0
2011-06-07,62.9,63.8,60.9,62.1,4743,0
2011-06-08,62,63.1,59.2,61.4,3988,0
2011-06-09,61.9,61.9,60.3,61.7,1747,0
2011-06-10,61.1,61.7,61,61.5,8154,0
2011-06-13,62,62,61,61.6,3353,0
2011-06-14,61.9,62.8,61.8,62.8,4116,0
2011-06-15,61.7,63.3,61,61.5,3547,0
2011-06-16,61,63.5,61,62.5,1719,0
2011-06-17,63.3,67.2,62.7,63.8,5110,0
2011-06-20,63.8,65.4,63.2,64.1,2404,0
2011-06-21,65,67,63.6,66.1,1714,0
2011-06-22,65.3,67.2,64.4,66.3,6343,0
2011-06-23,65.2,67,62.6,65,4785,0
2011-06-24,65.2,68.9,64.9,66.9,106801,0
2011-06-27,66.9,70.2,66.4,68.9,4677,0
2011-06-28,69,70.3,67,69.8,3128,0
2011-06-29,70.3,72.4,69.3,72,2719,0
2011-06-30,72.7,73.6,69.7,70.9,6154,0
2011-07-01,69.7,74.6,69,71.8,6854,0
2011-07-05,70.9,72.4,68.7,70.2,7929,0
2011-07-06,71,73.3,70.5,72.6,3655,0
2011-07-07,72.7,76.2,72.7,75.8,2823,0
2011-07-08,74.6,79,73,77.8,8527,0
2011-07-11,76.5,78,74.7,74.9,3389,0
2011-07-12,76,77.5,75.3,77.2,985,0
2011-07-13,78.6,80,76.8,78.8,4588,0
2011-07-14,79.4,81.3,77.7,79.2,5952,0
2011-07-15,79.6,82.3,78.3,78.6,1290,0
2011-07-18,78.3,78.9,76.7,77,1605,0
2011-07-19,78.1,78.1,75.7,76.9,1848,0
2011-07-20,77.1,77.2,74.7,77.1,1030,0
2011-07-21,78.8,79,77.8,78.7,480,0
2011-07-22,78.8,79.7,76.6,77.3,1965,0
2011-07-25,76.4,80.3,76.4,77.6,558,0
2011-07-26,77.7,77.9,76.8,76.8,1313,0
2011-07-27,77,78.2,73.8,73.8,2714,0
2011-07-28,73.5,75,73.4,75,1833,0
2011-07-29,73.3,74.7,72.7,74.6,2922,0
2011-08-01,76.3,82.1,76.3,79,2871,0
2011-08-02,78.2,83.4,77,78.5,5131,0
2011-08-03,77.7,80.7,77.6,79.8,5523,0
2011-08-04,78.6,83.4,78.2,78.7,977,0
2011-08-05,79,79,75,78.2,3423,0
2011-08-08,75.3,78,71,71,5435,0
2011-08-09,67.6,72.2,66.9,70,6427,0
2011-08-10,68.5,69.2,65.7,65.7,2400,0
2011-08-11,65.5,66.7,62,62.8,1668,0
2011-08-12,63,68.5,63,67.8,335,0
2011-08-15,68,68,64.9,66.9,2133,0
2011-08-16,68.2,70.6,65.6,70.6,207,0
2011-08-17,70.1,70.2,68,68.4,203,0
2011-08-18,67.2,70.1,67.2,70.1,601,0
2011-08-19,68.4,68.7,67.6,67.9,372,0
2011-08-22,69.7,69.7,67.8,68.4,1425,0
2011-08-23,68.7,71.6,68,71.1,503,0
2011-08-24,70.4,71.8,70.3,71.5,210,0
2011-08-25,70.9,70.9,68.2,69,147,0
2011-08-26,68.4,68.8,67.5,68.1,340,0
2011-08-29,71.3,74.9,68.1,72.1,2975,0
2011-08-30,71.8,73.4,71.8,72.9,70,0
2011-08-31,73.5,73.6,72.4,72.4,124,0
2011-09-01,72.9,73.3,72,72.3,500,0
2011-09-02,71.7,72.3,70.3,70.4,1484,0
2011-09-06,69.9,70,67.8,67.8,530,0
2011-09-07,66.6,71.9,64.8,69.9,484,0
2011-09-08,70.8,72.1,68.8,70.1,1284,0
2011-09-09,70,71.4,67.5,68.3,3335,0
2011-09-12,67.6,69.5,67.6,68.2,163,0
2011-09-13,67.6,69.3,67.5,67.7,140,0
2011-09-14,68.6,69.7,65.7,69.7,2164,0
2011-09-15,69.9,69.9,68.5,69.2,170,0
2011-09-16,69,71.1,69,69.6,795,0
2011-09-19,73,73,68.3,69,991,0
2011-09-20,69.2,69.5,69,69,597,0
2011-09-21,68.6,69,66.1,68,629,0
2011-09-22,67.5,67.6,66,66,590,0
2011-09-23,67.3,67.3,64.3,64.4,1617,0
2011-09-26,65.9,65.9,63.5,63.5,1644,0
2011-09-27,61.8,64.9,61.8,63,643,0
2011-09-28,62.6,63.1,62.4,62.5,1223,0
2011-09-29,62.7,63.7,62.5,63.1,182,0
2011-09-30,61,69.1,61,66.4,410,0
2011-10-03,67,67,63.7,63.7,1317,0
2011-10-04,62.8,64,62.5,63.2,1361,0
2011-10-05,62.7,64.7,62.5,63.2,1708,0
2011-10-06,64.7,67.1,64,65.1,111,0
2011-10-07,65.8,65.9,63.3,64,1203,0
2011-10-10,66,66.6,65.1,65.9,100,0
2011-10-11,66.6,67.4,65.1,65.1,752,0
2011-10-12,65.4,65.5,64.1,64.7,1037,0
2011-10-13,64.6,65.6,62.9,63.4,1306,0
2011-10-14,64,65.4,64,64.1,2730,0
2011-10-17,64.4,66.5,64.2,65.1,891,0
2011-10-18,64.7,65,61.7,64.1,1664,0
2011-10-19,63.5,64.4,60,64.2,1447,0
2011-10-20,64,67.4,63.5,66.1,820,0
2011-10-21,66.9,67.1,63.6,67.1,1387,0
2011-10-24,66.7,67,65.5,65.9,401,0
2011-10-25,65.1,66.5,65.1,65.4,105,0
2011-10-26,65.9,66.5,65.2,65.2,200,0
2011-10-27,65.5,66.7,65.5,66,360,0
2011-10-28,65.5,65.8,63.3,64.9,560,0
2011-10-31,64.5,64.5,63,64,186,0
2011-11-01,64,64.5,61.2,64.4,1700,0
2011-11-02,65.6,70.5,64.5,66.4,1541,0
2011-11-03,71.3,71.3,66.9,67.1,286,0
2011-11-04,66.5,71.2,66.2,67.3,253,0
2011-11-07,66.9,69,66.9,68.5,305,0
2011-11-08,68.8,69.1,68.4,69,1070,0
2011-11-09,68.6,68.6,65.5,68,800,0
2011-11-10,68,72.7,66,68,1405,0
2011-11-11,71.2,71.5,68.3,68.5,460,0
2011-11-14,69.5,69.5,65.7,66,481,0
2011-11-15,65.8,66.8,63.5,66.8,1141,0
2011-11-16,65.7,67.7,63.6,64.3,385,0
2011-11-17,64.9,65.8,63.8,64.3,600,0
2011-11-18,66.1,66.6,61.7,63.9,1473,0
2011-11-21,63.4,64.1,61.5,64,1659,0
2011-11-22,62.8,63.4,61.7,62.7,1109,0
2011-11-23,61.5,63.1,61.5,63.1,177,0
2011-11-25,67.7,67.7,61.9,64,115,0
2011-11-28,62.2,63,61,62.1,1761,0
2011-11-29,63,64.1,62.8,62.9,988,0
2011-11-30,63.1,64.1,63,63.3,871,0
2011-12-01,63.1,63.1,63.1,63.1,12,0
2011-12-02,63,67.4,62.5,64.5,1461,0
2011-12-05,63.7,70.5,63.7,69,4722,0
2011-12-06,68.7,69.2,67.2,68.7,1900,0
2011-12-07,68.3,77.4,68.3,74.8,1913,0
2011-12-08,73.5,76.4,71.7,71.7,1213,0
2011-12-09,71.4,73,68.5,68.5,1513,0
2011-12-12,68.9,77.4,65.7,65.7,842,0
2011-12-13,63.7,66.5,63.1,66.1,1075,0
2011-12-14,66.5,66.5,63.2,63.3,457,0
2011-12-15,64.4,65.2,60.5,60.6,1996,0
2011-12-16,61,64,59,59.1,984,0
2011-12-19,58.9,58.9,55.9,57.1,736,0
2011-12-20,54.7,59.4,54,57.5,2297,0
2011-12-21,57.3,58.8,52.9,53,2401,0
2011-12-22,53.6,55,52.7,54.7,8053,0
2011-12-23,54,57.1,53,57.1,3855,0
2011-12-27,56.7,57,53.9,55,1957,0
2011-12-28,55,56.7,53.5,55.9,6109,0
2011-12-29,56.3,56.6,56,56,1663,0
2011-12-30,56.5,64.2,56.5,64.2,2077,0
2012-01-03,64.2,64.2,60.3,60.7,2420,0
2012-01-04,60.5,63,60.5,60.6,150,0
2012-01-05,61.5,66.2,61.5,66.2,1523,0
2012-01-06,65.2,66.7,63.9,64.1,2266,0
2012-01-09,64.9,67.6,64.9,65.5,223,0
2012-01-10,65.9,68.9,63.2,65,775,0
2012-01-11,68.6,68.6,64.1,65.6,299,0
2012-01-12,66.7,66.7,64.1,65,560,0
2012-01-13,64.4,65.2,63.2,63.9,1093,0
2012-01-17,63.9,65.1,63.6,65,1089,0
2012-01-18,63.9,66.9,63.7,64.1,5185,0
2012-01-19,64.9,66.1,63.9,64.6,1525,0
2012-01-20,65,66.9,64.2,64.8,1960,0
2012-01-23,64.9,66.2,63.6,65.7,892,0
2012-01-24,64.1,65.9,64.1,64.6,142,0
2012-01-25,64,65.7,64,64.8,229,0
2012-01-26,66.5,66.5,64.9,65,362,0
2012-01-27,64.8,65.3,64.8,65.3,44,0
2012-01-30,65.2,66.5,65.2,66.3,261,0
2012-01-31,66.5,66.5,64.1,64.1,120,0
2012-02-01,65.6,66.4,65,65,252,0
2012-02-02,66,66.5,65,65.1,532,0
2012-02-03,66.4,69.1,65,67.2,2832,0
2012-02-06,66.3,66.4,65,66,874,0
2012-02-07,66,67.4,64.5,65.1,3545,0
2012-02-08,64.9,65.1,64.5,64.5,12999,0
2012-02-09,65,65,64.6,65,448,0
2012-02-10,65,65,63.8,64.9,5424,0
2012-02-13,63.5,65.5,63.5,64.4,1975,0
2012-02-14,67.5,70.9,66.8,70.4,5315,0
2012-02-15,70.4,70.6,68.2,68.7,664,0
2012-02-16,68.8,73.9,68.7,69.7,2798,0
2012-02-17,68.8,72.5,68.8,70,500,0
2012-02-21,70.9,73.5,69.5,69.5,1525,0
2012-02-22,69.1,71,68.8,68.9,1231,0
2012-02-23,69.5,70,68.5,68.7,1135,0
2012-02-24,69.2,70,68.5,69,2515,0
2012-02-27,68.3,70,68.3,69.1,1253,0
2012-02-28,69.6,72.5,69.3,69.8,990,0
2012-02-29,70.3,70.8,69.2,69.2,268,0
2012-03-01,68.3,71.3,66.1,66.2,885,0
2012-03-02,67.7,69.1,63.7,65.5,2465,0
2012-03-05,66.4,69,66.2,68.9,385,0
2012-03-06,68.1,68.4,67,67.8,237,0
2012-03-07,70,70,67,67.5,120,0
2012-03-08,67.3,67.9,67.1,67.2,330,0
2012-03-09,67.4,68.3,65.4,67.4,1104,0
2012-03-12,66.3,67.5,65.4,66.2,901,0
2012-03-13,68.8,69.1,64.6,65.8,642,0
2012-03-14,67.2,67.2,63.9,65,2430,0
2012-03-15,64.2,65.4,64,64.9,1724,0
2012-03-16,65.3,65.3,63,65,1167,0
2012-03-19,64.6,66.4,64.3,65,738,0
2012-03-20,66.2,66.2,63,64.9,539,0
2012-03-21,65.2,65.2,63.4,63.5,385,0
2012-03-22,65.2,65.8,63.9,65.6,9540,0
2012-03-23,64.7,66,64.5,64.8,14026,0
2012-03-26,64,67.1,64,66.9,844,0
2012-03-27,64.1,67.1,64.1,67.1,535,0
2012-03-28,68,68.2,65.5,66.7,196,0
2012-03-29,66.9,68.3,65,68,769,0
2012-03-30,68.8,69.8,65.1,66.7,826,0
2012-04-02,67.7,69.5,66.3,67.5,1715,0
2012-04-03,67.5,68.7,65.5,67,1155,0
2012-04-04,66.2,70,66.2,68,2152,0
2012-04-05,69.9,70.5,68.2,69,3047,0
2012-04-09,66.8,70.4,66.8,68.5,2614,0
2012-04-10,68.7,70.1,66.4,67.6,433,0
2012-04-11,67.8,71.2,67.2,70.2,530,0
2012-04-12,71.3,74.2,70.9,73.4,1833,0
2012-04-13,73.5,75.9,70.7,71.3,1753,0
2012-04-16,73.1,75,71.7,74,1193,0
2012-04-17,74.4,79.1,74.2,76,880,0
2012-04-18,76.4,76.4,74,74.9,763,0
2012-04-19,76.4,78.4,74.9,75.7,1255,0
2012-04-20,75.7,77.5,74.9,75.8,1190,0
2012-04-23,76.6,79.5,75.6,77.4,711,0
2012-04-24,77,77,75.1,76.9,754,0
2012-04-25,77.8,79.2,75.1,78.3,1411,0
2012-04-26,78.1,79.9,77.5,79.7,3432,0
2012-04-27,79.3,81.7,77,80.4,2132,0
2012-04-30,80.9,82,80.3,80.8,904,0
2012-05-01,82,85.2,80.6,81.7,690,0
2012-05-02,81.8,84.6,79.5,82.1,1465,0
2012-05-03,80.9,83.2,80.9,81.4,652,0
2012-05-04,80.8,83,79.9,80.5,582,0
2012-05-07,79.9,86.5,79.9,85.2,2882,0
2012-05-08,84.5,88.7,84.5,86.1,1289,0
2012-05-09,86.1,87.8,84.6,85.9,1405,0
2012-05-10,85.8,86,85.7,86,190,0
2012-05-11,84.2,86,84.1,85.6,2646,0
2012-05-14,85.4,86,84,84.2,2459,0
2012-05-15,80.7,84.9,75,84.6,2322,0
2012-05-16,84.4,86.9,84.4,86.6,3718,0
2012-05-17,86,88.7,83.1,85.9,669,0
2012-05-18,85.3,88.8,83.4,87.2,985,0
2012-05-21,85.5,87.4,84.7,85.6,2782,0
2012-05-22,86.6,87.1,82.3,82.3,1324,0
2012-05-23,82.7,84,77.8,79.8,26243,0
2012-05-24,80.9,82.1,78.8,80,1747,0
2012-05-25,85.7,86.8,77.5,79.6,4739,0
2012-05-29,80.4,81.1,77.6,79.4,396,0
2012-05-30,78.7,79.8,70.2,74.6,1654,0
2012-05-31,74.9,74.9,71.5,74.5,1501,0
2012-06-01,73.6,73.6,70.1,72.8,1699,0
2012-06-04,71.9,83.3,71,82,3832,0
2012-06-05,80.5,86.6,76.9,80.7,1499,0
2012-06-06,79.7,84.6,77.4,82.2,3258,0
2012-06-07,80.9,83,78.5,80.7,2004,0
2012-06-08,79.9,83.5,77.1,78.7,5029,0
2012-06-11,77.6,82.5,72.9,75.4,3117,0
2012-06-12,76.9,78.7,71.3,73.6,4111,0
2012-06-13,73.9,74.5,67.2,69.9,2672,0
2012-06-14,69.3,76.8,66.2,70.6,10881,0
2012-06-15,70.3,79.8,69.5,78.9,5793,0
2012-06-18,78,85.6,75.2,80,5743,0
2012-06-19,80,83.3,78.5,80.5,4671,0
2012-06-20,80.1,84.7,79.4,83.8,5997,0
2012-06-21,83.3,84.5,80.2,83.3,6387,0
2012-06-22,83,83,76.1,77.1,126508,0
2012-06-25,76.4,77.6,73.4,75.8,4134,0
2012-06-26,76.2,81.9,75.7,80.2,1250,0
2012-06-27,79.7,83.9,79.7,82,2574,0
2012-06-28,81.3,82.9,76.6,81.8,1821,0
2012-06-29,83,83,79.2,82.4,4384,0
2012-07-02,82.9,85,80.7,84.7,3046,0
2012-07-03,84.5,85.7,82.4,85.7,1187,0
2012-07-05,85.5,85.5,81.5,82.7,901,0
2012-07-06,81.9,81.9,78.8,79.5,2112,0
2012-07-09,79.7,80.7,79.6,80.6,891,0
2012-07-10,80.7,82.1,80.4,81.1,1109,0
2012-07-11,81.3,82.4,79.6,81.4,1290,0
2012-07-12,79.9,82.8,77.9,81,4815,0
2012-07-13,80.9,83.1,79.4,82.1,2359,0
2012-07-16,82.2,82.2,79.6,80.5,1320,0
2012-07-17,81,81.3,79.6,80.8,1264,0
2012-07-18,81,83.1,79.7,82.4,1707,0
2012-07-19,82.1,83.6,81,81,1055,0
2012-07-20,80.3,81.2,76.7,76.7,3782,0
2012-07-23,75.7,82.1,74.1,76.4,5897,0
2012-07-24,76.5,76.5,72.7,73,1700,0
2012-07-25,73.6,76.5,73.5,73.5,839,0
2012-07-26,74.1,74.3,72.5,73.6,864,0
2012-07-27,73.6,74.1,71.1,72.6,2012,0
2012-07-30,72.8,72.8,69.1,71.2,1191,0
2012-07-31,71.2,73.7,71.2,71.8,1363,0
2012-08-01,72.9,72.9,69.6,70,1827,0
2012-08-02,70.1,72.15,68.1,69.8,1843,0
2012-08-03,70.6,74.4,68.6,71.8,2548,0
2012-08-06,71.9,76.5,71.9,74.1,1117,0
2012-08-07,73.9,75.3,69.6,73.1,4372,0
2012-08-08,72.7,72.7,67.7,70,1472,0
2012-08-09,70.2,77.4,70.2,74.5,3664,0
2012-08-10,74.8,75,70,70.6,1876,0
2012-08-13,71,75.8,71,73.5,1388,0
2012-08-14,76.5,76.5,69,71.6,5161,0
2012-08-15,72.1,72.1,69.3,69.5,1344,0
2012-08-16,69.3,69.8,68.7,69.6,659,0
2012-08-17,69.2,69.599,66.5,69,2132,0
2012-08-20,69,69,67.3,68.4,303,0
2012-08-21,67,68.2,64.6,64.8,861,0
2012-08-22,64,66.199,63.3,63.9,1157,0
2012-08-23,63.7,66.3,63.7,65.9,702,0
2012-08-24,65.5,65.8,65.1,65.8,209,0
2012-08-27,65.8,68.1,65.8,67.5,537,0
2012-08-28,66.5,67.2,66.3,67.1,1350,0
2012-08-29,67.1,68.4,67.1,67.8,647,0
2012-08-30,67.3,67.3,66.6,66.8,378,0
2012-08-31,67.4,69.9,66,69.4,34248,0
2012-09-04,69.6,71.2,67.5,69.6,2039,0
2012-09-05,69.8,69.8,67.201,68.5,4406,0
2012-09-06,67.5,73.7,67.1,72.1,2253,0
2012-09-07,72.4,73.8,70.5,72.8,3650,0
2012-09-10,72.1,74.9,71.5,74.1,3299,0
2012-09-11,73.8,74,71,72.3,2831,0
2012-09-12,72.7,72.8,71.6,72.7,343,0
2012-09-13,72.5,76.3,71.7,75.5,1143,0
2012-09-14,75.3,78.8,72.8,78.6,2969,0
2012-09-17,77.6,81.6,75,80.4,1540,0
2012-09-18,82.3,82.3,77.6,78.5,2831,0
2012-09-19,78.4,81,76.3,79.4,4059,0
2012-09-20,79,79,74.5,76.6,1977,0
2012-09-21,78.5,79.7,75.8,79.5,5370,0
2012-09-24,79.5,79.5,75.7,78.2,1572,0
2012-09-25,78.3,78.8,76.4,77.4,3227,0
2012-09-26,77.4,78.4,77.3,78,800,0
2012-09-27,77.6,80.6,77.25,79.4,1980,0
2012-09-28,78.6,81.4,78.1,79.7,2563,0
2012-10-01,80.3,82.4,78.9,80.8,2016,0
2012-10-02,81.3,82.2,79.3,81.7,3500,0
2012-10-03,81.1,82.1,79.101,79.4,1232,0
2012-10-04,79,80.1,78.5,79.7,1262,0
2012-10-05,80.2,81.1,75.6,75.9,2605,0
2012-10-08,75.4,77.3,75.4,75.6,499,0
2012-10-09,75.7,75.7,71.8,73.4,2150,0
2012-10-10,74.2,74.65,71.7,72.7,5163,0
2012-10-11,73,80.8,71,72.8,2498,0
2012-10-12,73.4,79.9,73.4,73.9,1413,0
2012-10-15,73.8,76.8,73.7,74.6,1414,0
2012-10-16,75.1,75.1,72.5,74.1,305,0
2012-10-17,72.2,74.9,72.2,74.6,125,0
2012-10-18,74.8,76.8,73,73.8,1722,0
2012-10-19,73.4,73.8,71.3,71.4,1263,0
2012-10-22,71.5,73.8,71.4,71.4,413,0
2012-10-23,70.6,72,68.5,68.9,1527,0
2012-10-24,69.3,71.6,69,69.4,323,0
2012-10-25,69.6,74.1,68.2,71.6,553,0
2012-10-26,66.7,66.7,60.5,64.7,1851,0
2012-10-31,64,68.5,63.8,68.5,902,0
2012-11-01,68.3,76.3,64.1,74,7406,0
2012-11-02,74,77,59.6,62.7,4293,0
2012-11-05,60.2,64.9,60.2,63.4,1262,0
2012-11-06,61.1,63.2,60,62.7,1404,0
2012-11-07,61.7,63.4,58.4,61.4,3792,0
2012-11-08,61.1,63.8,59.401,60.9,4051,0
2012-11-09,61.3,63.6,60.8,63,673,0
2012-11-12,61.7,66.4,61.7,65.6,1567,0
2012-11-13,64.8,69,62.4,64.5,1260,0
2012-11-14,63.2,66.5,61.2,61.8,3240,0
2012-11-15,64.6,72.4,61.6,63.5,2146,0
2012-11-16,62.5,62.8,59,60.8,2740,0
2012-11-19,61.6,64.4,60.4,63.7,1187,0
2012-11-20,63.4,64.4,60.7,62.6,538,0
2012-11-21,63.3,63.3,61.3,63,575,0
2012-11-23,63.4,63.4,63.3,63.3,357,0
2012-11-26,60.9,63.9,60.9,63.9,766,0
2012-11-27,64,65.9,63.5,63.5,916,0
2012-11-28,62.1,63.9,61.8,63,351,0
2012-11-29,64.3,64.8,62.824,64.8,471,0
2012-11-30,65.9,65.9,63.456,65.3,791,0
2012-12-03,65.7,67.7,65.5,67.2,598,0
2012-12-04,67.5,71.8,66.7,69.5,1337,0
2012-12-05,70,72,67.1,69.5,656,0
2012-12-06,69.7,69.7,67.51,69.3,319,0
2012-12-07,67.7,69.1,67.1,67.1,757,0
2012-12-10,67.4,69.5,67,69.4,694,0
2012-12-11,68.1,69.8,66.4,68.9,1102,0
2012-12-12,68.2,69,66.8,66.8,384,0
2012-12-13,66.7,67.2,66.2,66.2,148,0
2012-12-14,66.7,68.3,66.2,68.3,699,0
2012-12-17,69.5,71.9,68.9,70.7,2236,0
2012-12-18,68.9,73.9,68.9,73.5,3531,0
2012-12-19,74,75,72.8,74.2,938,0
2012-12-20,72.6,77.3,72.5,77.2,1027,0
2012-12-21,77.7,78.3,75.7,78.1,4550,0
2012-12-24,76.6,76.6,75.3,75.3,134,0
2012-12-26,75.7,75.7,69.7,73,483,0
2012-12-27,72,74.1,70.6,70.6,1899,0
2012-12-28,70.4,72.3,69.601,70.2,590,0
2012-12-31,70.9,76.7,70.9,76,880,0
2013-01-02,78,82.5,76.5,80.8,5032,0
2013-01-03,78.5,81.3,78.5,79.2,992,0
2013-01-04,79.9,79.9,78.3,79.9,596,0
2013-01-07,79.2,79.4,76.1,76.4,886,0
2013-01-08,76.1,79.3,76.1,77.3,592,0
2013-01-09,77.4,78.1,74.8,78.1,307,0
2013-01-10,78.2,81.2,75.6,80.8,2467,0
2013-01-11,80.5,80.5,78.001,78.6,667,0
2013-01-14,78.6,79.05,78.3,78.3,314,0
2013-01-15,77.5,77.7,75,75.2,1072,0
2013-01-16,75.7,76.4,74.5,74.9,583,0
2013-01-17,75.4,75.901,74.5,75.5,503,0
2013-01-18,75.2,76.6,74.5,75.9,1053,0
2013-01-22,76.2,76.9,75.6,76.9,262,0
2013-01-23,77,77.8,75.7,76.1,815,0
2013-01-24,76.5,77.9,75.9,76.8,273,0
2013-01-25,77.2,77.52,74.8,75.7,462,0
2013-01-28,74.8,77.5,74.3,77.5,484,0
2013-01-29,77.8,77.9,75,77.5,662,0
2013-01-30,77.999,77.999,76.7,77,311,0
2013-01-31,76.8,77.5,75.3,77.5,593,0
2013-02-01,77.5,77.5,75.6,77.4,823,0
2013-02-04,74.8,76.1,74.3,74.5,585,0
2013-02-05,75,76.8,75,76.3,513,0
2013-02-06,76,76.7,74.6,75.4,430,0
2013-02-07,75.1,77.199,74.6,75,486,0
2013-02-08,75.4,76.2,75.4,75.8,371,0
2013-02-11,77.3,77.4,76,77.4,134,0
2013-02-12,76.7,77.1,76.7,77.1,131,0
2013-02-13,76.5,76.5,76.4,76.4,230,0
2013-02-14,74.3,75.7,73.6,75.7,234,0
2013-02-15,76.4,76.4,74.4,75.3,1010,0
2013-02-19,75.9,76,75.9,76,230,0
2013-02-20,76,77,75.2,75.3,1362,0
2013-02-21,75.1,76.4,74.2,74.8,526,0
2013-02-22,75.1,76,73.9,74.5,764,0
2013-02-25,74.5,76.2,72.7,73,1521,0
2013-02-26,74,75.6,71.1,72.7,730,0
2013-02-27,74.1,74.7,72.4,73.3,785,0
2013-02-28,73.4,73.4,69.3,73,627,0
2013-03-01,71.1,75.1,71.1,74.3,360,0
2013-03-04,73.9,76.3,70.8,76.3,715,0
2013-03-05,76.1,78.75,73.6,77,915,0
2013-03-06,77.1,78,75.2,78,182,0
2013-03-07,75.8,78,68.5,73.4,32679,0
2013-03-08,72.5,73.3,70.8,71.1,642,0
2013-03-11,70.1,71.8,67.5,69.4,1452,0
2013-03-12,70,70.5,67.4,69.6,813,0
2013-03-13,69.5,71.1,66.9,71.1,470,0
2013-03-14,70,71.1,68.1,70,568,0
2013-03-15,69.6,70.4,67.21,68.6,6196,0
2013-03-18,67.3,67.3,66,66.4,228,0
2013-03-19,65.5,65.5,62.5,62.8,1523,0
2013-03-20,63.2,65.1,63.2,64.5,912,0
2013-03-21,63.9,64.02,59.8,59.9,770,0
2013-03-22,60.1,60.9,60.1,60.8,101,0
2013-03-25,61.3,64.2,61.3,63.8,503,0
2013-03-26,64.4,64.4,61,62.4,157,0
2013-03-27,61.5,61.8,60.477,60.7,727,0
2013-03-28,61.4,61.4,57,59,1565,0
2013-04-01,61.2,61.2,55.9,56,1908,0
2013-04-02,56.7,60.799,55.6,57.4,1385,0
2013-04-03,57.4,57.4,53.9,55.5,1087,0
2013-04-04,55,55.8,52.7,54.4,1603,0
2013-04-05,50.1,52.9,47.4,48.5,3023,0
2013-04-08,51.667,51.667,46.2,48.4,2833,0
2013-04-09,48,50,47.6,47.6,3534,0
2013-04-10,49.908,49.908,46.6,47.5,7524,0
2013-04-11,47.2,47.6,46.8,47.2,1158,0
2013-04-12,46.8,47.6,46.5,47.3,407,0
2013-04-15,47,47.4,46.1,47.3,3959,0
2013-04-16,47.9,48.4,46,48,2104,0
2013-04-17,46.7,47.2,46.2,46.6,2107,0
2013-04-18,50.6,50.7,46.2,46.8,1052,0
2013-04-19,46.7,46.7,44.9,45.5,3302,0
2013-04-22,45.9,46.5,45.3,46.5,1241,0
2013-04-23,46.8,46.8,44.9,45.4,783,0
2013-04-24,45.4,45.7,43.9,45,2035,0
2013-04-25,44.9,46.7,44.9,46.2,2159,0
2013-04-26,45.9,48.1,44,45,2731,0
2013-04-29,44.8,46,42,46,2760,0
2013-04-30,47.2,47.2,44.3,45.7,1786,0
2013-05-01,45.3,45.3,42.1,42.5,4659,0
2013-05-02,40.4,43.02,40,41.7,3899,0
2013-05-03,43.1,43.5,42.3,42.4,1521,0
2013-05-06,42.5,42.5,40.9,41.5,883,0
2013-05-07,41.4,43,40.8,41.3,1937,0
2013-05-08,41.2,41.2,39.9,40.4,2853,0
2013-05-09,42.1,42.1,40,40.5,1275,0
2013-05-10,40.7,40.9,40,40.6,865,0
2013-05-13,41,41,38.2,40.6,2675,0
2013-05-14,55.5,59.9,49.2,50,114812,0
2013-05-15,49.5,50.5,47.5,47.6,25523,0
2013-05-16,48.7,48.7,45.5,46.3,10862,0
2013-05-17,46.3,46.3,43.4,44.8,8428,0
2013-05-20,45,47.1,43.301,46.5,6184,0
2013-05-21,47,47.5,45.11,47.1,7493,0
2013-05-22,47.1,47.7,45.15,45.9,5662,0
2013-05-23,45.4,46.5,45.4,46.2,1947,0
2013-05-24,46.2,47.5,45.89,46,3604,0
2013-05-28,47,47.5,46.4,46.9,3575,0
2013-05-29,46.1,46.2,45.6,45.6,1807,0
2013-05-30,45,45.8,44,44.8,4240,0
2013-05-31,44.2,44.3,42.5,43.5,3775,0
2013-06-03,43.6,45.7,43.6,44.8,5527,0
2013-06-04,45,46,44.3,44.7,2715,0
2013-06-05,44.1,44.8,43.7,43.9,1436,0
2013-06-06,44.2,45.5,43.6,44.8,2792,0
2013-06-07,45.5,46.1,43.9,44.5,4082,0
2013-06-10,44,45,43.8,44.2,2328,0
2013-06-11,43.6,45,42.5,43.7,5177,0
2013-06-12,44.3,45,43.2,43.6,4798,0
2013-06-13,43.8,44.5,42.6,43,8844,0
2013-06-14,43,44.3,42.5,42.5,2661,0
2013-06-17,43.3,43.3,42.2,42.4,2858,0
2013-06-18,42.5,43.4,42.4,42.4,4373,0
2013-06-19,42.5,42.9,42.2,42.2,2078,0
2013-06-20,42.2,43.8,41.5,41.6,4706,0
2013-06-21,42,42.7,41.9,42.5,8170,0
2013-06-24,42.5,43.3,41,41.1,6088,0
2013-06-25,41.4,43.2,40.8,41,3134,0
2013-06-26,41.5,42.5,40.8,41.5,5945,0
2013-06-27,42.6,45.3,41.6,44.5,7843,0
2013-06-28,44.2,48.5,44.05,47,138136,0
2013-07-01,47,47.399,43.6,43.9,6157,0
2013-07-02,44.5,44.5,42.9,43.1,3064,0
2013-07-03,42.4,44.55,42.4,43.7,308,0
2013-07-05,43.7,43.7,42.3,43,2820,0
2013-07-08,43,43.6,42.6,43.1,5668,0
2013-07-09,43.1,44.2,43.1,44.1,4045,0
2013-07-10,44.1,45.3,44.1,44.8,2995,0
2013-07-11,44.8,45.9,44.5,45.2,2827,0
2013-07-12,44.6,45.5,44.6,45.1,1119,0
2013-07-15,44.8,45.799,44.3,45.5,1561,0
2013-07-16,45.2,46.3,45,46,1500,0
2013-07-17,46,46.114,46,46.1,850,0
2013-07-18,46.4,46.6,45.35,46.6,6391,0
2013-07-19,45.45,46.9,45.45,46.3,2604,0
2013-07-22,45.8,47,45.8,46.5,1549,0
2013-07-23,46.9,47.2,46.6,46.9,2862,0
2013-07-24,47,47.5,46.5,47.4,17121,0
2013-07-25,47.3,47.9,46.75,47,2203,0
2013-07-26,47,47.5,46,47.1,2505,0
2013-07-29,46.6,47.5,46,46.6,1248,0
2013-07-30,46.3,47.8,46,47,2016,0
2013-07-31,47.3,47.8,46.05,46.5,4266,0
2013-08-01,47.1,47.75,46.6,47.6,1346,0
2013-08-02,47.5,47.7,47.5,47.5,674,0
2013-08-05,47.6,47.6,46.2,47.3,2849,0
2013-08-06,48,50,47.4,49.5,12065,0
2013-08-07,49.6,49.8,48.5,49.3,2009,0
2013-08-08,49.1,49.8,48.3,48.8,2587,0
2013-08-09,48.5,48.8,47.5,48.5,394,0
2013-08-12,47.9,48.3,47.6,47.9,1200,0
2013-08-13,49.1,49.4,48.2,49,1812,0
2013-08-14,49,49.3,48.2,48.2,1875,0
2013-08-15,48.1,49.373,47.9,48,2063,0
2013-08-16,48,48.7,47.9,48.5,538,0
2013-08-19,48,48.4,45.8,46.2,3478,0
2013-08-20,46.6,47.5,45,47,2659,0
2013-08-21,46.7,47.6,45.9,47.6,675,0
2013-08-22,49.4,51,49.4,51,6334,0
2013-08-23,51,52.5,50.1,52,1476,0
2013-08-26,52.5,52.5,51.8,52.5,1378,0
2013-08-27,52,52.001,50.95,51.8,869,0
2013-08-28,52.3,52.5,50.6,51.6,2186,0
2013-08-29,52.5,52.7,51.3,51.9,1438,0
2013-08-30,50.3,52.3,50.3,51.2,916,0
2013-09-03,52.5,53.3,49.9,50.5,6389,0
2013-09-04,50.6,52.6,49,52.1,3542,0
2013-09-05,51.9,52.6,51.2,51.6,1014,0
2013-09-06,52,52.69,48.1,52,859,0
2013-09-09,52,52,48.2,51,876,0
2013-09-10,51.4,51.4,46.4,48.2,5176,0
2013-09-11,48.4,50.79,47.1,49.9,845,0
2013-09-12,50,50.5,48.3,50.3,18491,0
2013-09-13,50.4,50.4,49.2,50.3,223,0
2013-09-16,50.4,50.4,48.8,49.8,467,0
2013-09-17,49.5,51.9,48.2,49.5,1850,0
2013-09-18,49.5,50.19,45.9,47.9,788,0
2013-09-19,47.9,48,47.2,47.4,725,0
2013-09-20,47.3,49.09,46.5,48,1248,0
2013-09-23,48.9,49.7,46.5,46.5,1067,0
2013-09-24,46.6,48.09,46.5,48,1580,0
2013-09-25,47.1,48.1,46.8,46.8,280,0
2013-09-26,47,51.4,46.7,46.9,3164,0
2013-09-27,48.2,48.6,46.7,47.1,1640,0
2013-09-30,46.8,48.2,46.5,48.2,380,0
2013-10-01,47.3,48.3,46.5,47.6,320,0
2013-10-02,46.8,47.4,46.5,47.4,1100,0
2013-10-03,46.5,48.5,43.7,45,3590,0
2013-10-04,45.8,47.1,45,45.9,156,0
2013-10-07,45.8,47.3,45.1,45.6,1620,0
2013-10-08,45.6,47.2,45.6,45.9,900,0
2013-10-09,45,46.1,44.4,44.4,2300,0
2013-10-10,45.1,45.3,45.1,45.3,170,0
2013-10-11,45.1,45.6,45,45.2,700,0
2013-10-14,45.5,48.4,45.1,47.7,660,0
2013-10-15,48.3,52.1,45.8,51,13850,0
2013-10-16,50.4,51.5,48.2,50.3,1350,0
2013-10-17,48.7,50.5,48.7,49.9,170,0
2013-10-18,49.5,49.6,48,48,670,0
2013-10-21,48.7,49.2,48.5,48.8,170,0
2013-10-22,48.4,49.5,48,48,290,0
2013-10-23,47.7,49.1,47.7,48.9,660,0
2013-10-24,49.1,49.2,48.3,48.6,760,0
2013-10-25,48.2,50.1,45.7,48.5,11580,0
2013-10-28,49,51.3,49,49.6,1400,0
2013-10-29,49.8,51.8,48.5,51.8,560,0
2013-10-30,51.2,51.2,47.7,48.6,4760,0
2013-10-31,48,48,47.5,47.7,1132,0
2013-11-01,47.9,47.9,46.5,46.6,980,0
2013-11-04,46.8,47.9,46.8,47.5,650,0
2013-11-05,47.2,48.6,47,48.3,600,0
2013-11-06,48.4,48.7,47.5,48.5,399,0
2013-11-07,47.6,49.9,47.6,49.4,1210,0
2013-11-08,49.5,49.9,48.5,49.3,1043,0
2013-11-11,49.2,49.5,48.5,48.6,1120,0
2013-11-12,48.2,50.2,48,49.4,1370,0
2013-11-13,47.6,53.5,47.1,52.1,4420,0
2013-11-14,50.4,51,48.6,51,4150,0
2013-11-15,49,51.4,48.9,51.3,9639,0
2013-11-18,51.6,53.5,51.6,53.3,6310,0
2013-11-19,52.8,53.5,49.8,52.9,1700,0
2013-11-20,53.4,53.4,49.4,51.4,1130,0
2013-11-21,52.4,52.5,50.9,51.9,754,0
2013-11-22,52.3,53,51.8,52.5,13750,0
2013-11-25,52.5,53,51.2,52,1514,0
2013-11-26,52.5,53,51.1,52,980,0
2013-11-27,51.5,52.5,51.4,51.9,1718,0
2013-11-29,51.4,52.5,51.2,51.2,471,0
2013-12-02,51,52,51,51,253,0
2013-12-03,50.7,51,48.1,48.8,1590,0
2013-12-04,48.8,50.9,47.6,48.4,800,0
2013-12-05,47.8,49.5,47.8,49.1,3110,0
2013-12-06,48.8,49,47.5,47.7,340,0
2013-12-09,47.1,48.9,47.1,48.2,630,0
2013-12-10,48.2,48.6,48.2,48.4,130,0
2013-12-11,47.9,49.201,46.1,48.5,3659,0
2013-12-12,46,48.5,46,47,960,0
2013-12-13,46.8,48.5,46.7,47,1810,0
2013-12-16,47.4,47.5,46.5,47.4,790,0
2013-12-17,47.1,47.8,47,47.7,360,0
2013-12-18,48.1,49.15,47.2,49.1,716,0
2013-12-19,47.2,49.9,47.2,49.8,527,0
2013-12-20,50,52.5,49.8,49.8,1610,0
2013-12-23,49.7,49.7,47.6,48.4,800,0
2013-12-24,49,50.95,48.5,49.4,1008,0
2013-12-26,47.7,48.1,47.7,48.1,80,0
2013-12-27,47.1,48.8,47.1,48.2,5590,0
2013-12-30,48.5,48.5,46.5,47.1,810,0
2013-12-31,47.5,50.3,46,48.1,5370,0
2014-01-02,47,51.9,47,50.6,1448,0
2014-01-03,51.3,58.5,49,58.3,4046,0
2014-01-06,57.4,62.5,57,57.5,2637,0
2014-01-07,57.7,58.7,54.5,54.5,520,0
2014-01-08,54.5,55.8,51.9,55,800,0
2014-01-09,58.6,58.6,54.9,56.1,1180,0
2014-01-10,54.6,58.89,54.6,55.5,201,0
2014-01-13,55.1,57.3,54.7,57.3,320,0
2014-01-14,56.425,57.59,56.2,57.3,150,0
2014-01-15,58,60.5,56.6,58.2,2330,0
2014-01-16,58,58.8,58,58.2,200,0
2014-01-17,58,60.5,58,58,150,0
2014-01-21,58.1,58.1,57.5,57.5,200,0
2014-01-22,58.6,59.79,57.77,59.5,1301,0
2014-01-23,58.6,59.8,58.3,59,210,0
2014-01-24,58.7,59.7,58.4,58.4,160,0
2014-01-27,59,59,58,58.9,400,0
2014-01-28,59.3,59.3,57.6,58,100,0
2014-01-29,58,59.2,57.6,59.2,735,0
2014-01-30,58.6,60,57.9,58.8,1790,0
2014-01-31,58.4,60,57.7,57.9,950,0
2014-02-03,58.1,59,57.5,57.8,611,0
2014-02-04,58,58.2,56.2,56.7,679,0
2014-02-05,56,56.2,53.9,55,1354,0
2014-02-06,55.464,56,55.464,56,133,0
2014-02-07,56.4,56.5,53.6,54.6,258,0
2014-02-10,54.9,56.7,51,51.7,1045,0
2014-02-11,50,51.8,50,51.4,960,0
2014-02-12,51.7,51.9,50.2,51.9,650,0
2014-02-13,50.54,51.89,50.1,51.3,1463,0
2014-02-14,50.6,51.4,50.6,51,525,0
2014-02-18,50.7,51.89,50.3,51.2,839,0
2014-02-19,51.3,51.9,50.5,51.2,204,0
2014-02-20,50.3,52,50.118,51.2,726,0
2014-02-21,51.3,51.9,50.5,51.3,1110,0
2014-02-24,51.4,51.7,51.2,51.7,425,0
2014-02-25,51.3,52,51.2,51.3,668,0
2014-02-26,51.3,51.3,50.9,51,658,0
2014-02-27,51.2,51.2,50.6,51,338,0
2014-02-28,50,50,47.5,47.5,1311,0
2014-03-03,47.5,50,45,49.1,1569,0
2014-03-04,50,50,47.6,48.5,1280,0
2014-03-05,49,49.9,46.645,48.3,781,0
2014-03-06,48.5,48.5,45.8,46.2,898,0
2014-03-07,45.1,48,44.5,47.6,1448,0
2014-03-10,45.4,47.5,45.4,47.3,247,0
2014-03-11,47.7,48,46.8,46.8,186,0
2014-03-12,47.4,48,47,47.4,229,0
2014-03-13,47.6,48,45.5,47.2,220,0
2014-03-14,47.9,47.9,45.631,46.8,317,0
2014-03-17,47.7,47.7,46.5,46.7,746,0
2014-03-18,46.2,47.5,45.4,45.7,503,0
2014-03-19,45.2,46.6,43.6,44.7,882,0
2014-03-20,46.6,46.6,44.005,44.9,215,0
2014-03-21,44.4,46.8,44.1,44.1,547,0
2014-03-24,45.5,45.5,43.61,44.4,564,0
2014-03-25,45.5,46.2,45.3,46.2,939,0
2014-03-26,45.8,45.8,42,44.4,15690,0
2014-03-27,43.63,45.3,43.63,43.9,255,0
2014-03-28,45.2,45.2,44.6,44.8,1056,0
2014-03-31,45.8,45.9,45.1,45.8,234,0
2014-04-01,44.18,45.8,44.18,45.6,785,0
2014-04-02,44.1,46,44.1,45.7,501,0
2014-04-03,44.9,45.49,43.9,43.9,3768,0
2014-04-04,45.89,45.89,44.11,45,120,0
2014-04-07,44.3,45.69,44,44.1,2690,0
2014-04-08,44.39,44.4,43.85,44.3,1711,0
2014-04-09,44.3,44.8,44,44,5567,0
2014-04-10,45.7,45.7,44.1,45.3,839,0
2014-04-11,45.5,47.9,45.5,47.2,856,0
2014-04-14,46.9,50,46,48.5,367,0
2014-04-15,47,49.8,47,49,697,0
2014-04-16,49.8,50.1,46.301,50,394,0
2014-04-17,50.1,52.8,48.91,51.4,954,0
2014-04-21,48.5,53.9,48.5,53.9,491,0
2014-04-22,50.301,54.4,50.301,54,504,0
2014-04-24,50.7,53.9,50.7,53.9,46,0
2014-04-25,52.5,52.5,48.4,48.4,742,0
2014-04-28,50.8,51.1,49.7,49.7,743,0
2014-04-29,48.7,48.9,47.7,47.7,531,0
2014-04-30,46.7,47.9,45.9,47.375,379,0
2014-05-01,47.1,52.5,45.001,51.1,453,0
2014-05-02,50.5,54.3,50,50.7,127,0
2014-05-07,49.4,49.4,46.7,47.7,136,0
2014-05-08,45.3,47.2,44.55,45.7,1161,0
2014-05-09,45.7,47,45.7,45.8,95,0
2014-05-12,45.8,48.3,45.7,48.1,804,0
2014-05-13,47.4,47.5,46.4,47.5,440,0
2014-05-14,47,47,46.3,46.5,638,0
2014-05-16,44.5,45.15,44.499,44.5,500,0
2014-05-19,45.1,46.3,44.318,45.1,60,0
2014-05-20,44.5,46.6,44.5,46.6,59,0
2014-05-21,46,46,44.75,46,30,0
2014-05-22,46,46,46,46,60,0
2014-05-23,46,46.4,45.35,46.4,410,0
2014-05-27,46.3,47.1,46.3,46.8,210,0
2014-05-28,47.4,50.281,46.68,48.4,264,0
2014-05-29,48.6,50.5,45.2,45.9,80,0
2014-05-30,46.1,46.1,44.7,44.9,142,0
2014-06-02,44.7,44.7,44.7,44.7,26,0
2014-06-03,45.4,49.4,45.4,49.4,81,0
2014-06-04,46.5,46.5,45,45.15,1026,0
2014-06-05,45.1,46,44.6,45.2,702,0
2014-06-06,45.2,45.5,44.94,45,1192,0
2014-06-09,44.6,45,43.2,43.5,423,0
2014-06-10,42,44.4,42,44.4,1230,0
2014-06-11,44,45,42.6,44.8,2711,0
2014-06-12,45,45.4,45,45,1071,0
2014-06-13,42.701,44.6,42.701,42.9,256,0
2014-06-16,42.7,42.7,40.7,40.7,404,0
2014-06-17,40.7,41.5,40.5,40.5,482,0
2014-06-18,42.4,43,40.75,41.5,2075,0
2014-06-19,42.35,42.35,41.5,41.5,365,0
2014-06-20,40.7,44.4,40.7,43.3,1084,0
2014-06-23,43.3,46.25,41.2,42.3,1679,0
2014-06-24,41.8,44.8,40.6,44.39,1383,0
2014-06-25,43.7,43.7,41.6,43.3,309,0
2014-06-26,44.1,44.1,43.6,43.6,383,0
2014-06-27,42.3,44.6,41.4,44.5,1262,0
2014-06-30,42.5,45,42.2,43.8,1483,0
2014-07-01,42,43.6,42,43.6,304,0
2014-07-02,42.1,43.9,42.1,43.9,150,0
2014-07-03,43.2,44.6,42.5,44.6,220,0
2014-07-07,42.3,44.8,42.3,44,480,0
2014-07-08,42.6,45,41.5,41.9,1331,0
2014-07-09,43,43.1,41.6,42.5,1112,0
2014-07-10,42.6,43.2,41.5,41.5,436,0
2014-07-11,41.5,43.4,40.6,40.6,1025,0
2014-07-14,41.4,42.5,40.52,41.1,518,0
2014-07-15,41.1,42.1,40.9,42.1,220,0
2014-07-16,40.7,41.2,40.5,40.5,292,0
2014-07-17,40.5,40.5,39.8,40,107,0
2014-07-18,39.5,40.9,39.4,39.6,5251,0
2014-07-21,40.1,40.1,38.8,38.8,411,0
2014-07-22,39,40,38.6,38.6,895,0
2014-07-23,39.6,41,38.8,39.7,9020,0
2014-07-24,39.2,43.6,38.7,41.05,6514,0
2014-07-25,40.3,41.1,38.8,41.1,1152,0
2014-07-28,39.8,41.3,39.6,41.3,272,0
2014-07-29,39.8,40.9,37.2,38.2,2330,0
2014-07-30,38.2,39.5,37.2,38.3,818,0
2014-07-31,38.202,38.202,33,35.901,3229,0
2014-08-01,34.2,35.9,34.2,35.1,323,0
2014-08-04,35.5,35.6,34.5,35.6,175,0
2014-08-05,37,39.8,36,37.59,561,0
2014-08-06,36.5,38.7,36.5,37,465,0
2014-08-07,40.158,40.158,39,39,112,0
2014-08-08,38.3,39.3,37.9,38,262,0
2014-08-11,37.2,39.4,36.6,38.2,451,0
2014-08-12,37.24,37.8,37.24,37.8,220,0
2014-08-13,36.9,39.3,36.9,37.3,492,0
2014-08-14,35.8,37.7,30.8,31.4,14539,0
2014-08-15,31.2,32.5,27.1,32.5,9439,0
2014-08-18,31.5,31.5,30.508,31.4,1497,0
2014-08-19,31.4,31.4,30.3,30.499,1690,0
2014-08-20,30.4,30.8,29.9,30,6743,0
2014-08-21,29.9,30.6,29.6,29.7,243,0
2014-08-22,30.2,30.2,30,30,75,0
2014-08-25,29.6,30,29.5,29.5,491,0
2014-08-26,28.999,30.1,27.401,29,1138,0
2014-08-27,28.3,29.6,27.901,28.9,2013,0
2014-08-28,30,30,28.5,29.9,4487,0
2014-08-29,29.5,29.5,27.6,29.1,1244,0
2014-09-02,29.4,29.7,28.9,28.9,308,0
2014-09-03,28.5,29.2,27.5,28.1,3503,0
2014-09-04,27.5,28.8,27.2,28.2,2285,0
2014-09-05,26.6,29.2,26.6,27.8,1644,0
2014-09-08,25.8,28.6,25.8,27.6,3604,0
2014-09-09,27.6,27.6,26,26.1,973,0
2014-09-10,27.2,27.7,25.5,27.2,803,0
2014-09-11,25.7,27.9,25.7,27,843,0
2014-09-12,26.4,27.2,26.3,26.9,904,0
2014-09-15,26.8,26.8,25.1,25.1,1302,0
2014-09-16,25.6,27.1,25,25.9,3876,0
2014-09-17,24.75,26.1,24.501,25.1,2684,0
2014-09-18,24.6,25.5,24.6,24.9,2733,0
2014-09-19,25,25.6,24.8,25,5673,0
2014-09-22,24.6,25,24.36,24.5,4241,0
2014-09-23,24.1,25,24.1,24.2,1072,0
2014-09-24,24,25,23.7,24.3,685,0
2014-09-25,24.5,24.5,23.4,23.6,1701,0
2014-09-26,23.5,24,22.8,23.3,1563,0
2014-09-29,23.3,23.9,23,23.6,1241,0
2014-09-30,23.8,24.5,22.6,24,4438,0
2014-10-01,23.7,24.1,23.301,24.1,1765,0
2014-10-02,23.5,23.5,22.6,22.6,4588,0
2014-10-03,23.6,23.9,23.1,23.2,1300,0
2014-10-06,22.8,23.1,22.3,22.4,1291,0
2014-10-07,21.5,22.8,21.5,22.5,177,0
2014-10-08,22.5,22.9,22.1,22.7,435,0
2014-10-09,22.5,22.5,21.6,21.6,1130,0
2014-10-10,21.1,22,21.1,21.2,250,0
2014-10-13,19.4,20.5,18.8,18.8,2153,0
2014-10-14,18.9,19.4,18.1,18.2,270,0
2014-10-15,18.2,18.8,17.1,18.5,4052,0
2014-10-16,17.9,18.4,17.2,18.2,10661,0
2014-10-17,18.3,18.5,17.9,17.9,3463,0
2014-10-20,17.9,18.1,17.5,17.9,447,0
2014-10-21,17.9,17.9,17.1,17.1,2943,0
2014-10-22,16.9,18.6,16.9,17.6,3980,0
2014-10-23,17,18.599,16.9,16.9,8269,0
2014-10-24,16.8,16.95,16.5,16.6,4034,0
2014-10-27,16.3,16.4,16,16.1,1205,0
2014-10-28,16.3,16.5,15.7,16.2,2177,0
2014-10-29,16.3,16.3,16.3,16.3,420,0
2014-10-30,19,20.4,18.5,19,13569,0
2014-10-31,19,19.1,17.4,18.2,36170,0
2014-11-03,18.2,18.8,16.8,17.5,8278,0
2014-11-04,17.8,18.5,17.3,17.3,4398,0
2014-11-05,16.6,17.8,15.8,16,22705,0
2014-11-06,16.3,16.3,13.4,14.2,14363,0
2014-11-07,15,19.3,15,16.2,95371,0
2014-11-10,15.5,17.7,15.1,17.5,14397,0
2014-11-11,16.1,18.5,16,17.8,7747,0
2014-11-12,18.7,21.601,18.4,19.5,41858,0
2014-11-13,19.1,21.499,17.3,17.7,33815,0
2014-11-14,17.4,18.4,17.4,18.1,2964,0
2014-11-17,17.8,17.8,17,17.4,6927,0
2014-11-18,17,18.5,16.75,17.3,8234,0
2014-11-19,17.3,18,17.1,17.6,4939,0
2014-11-20,17.3,17.5,16.4,17.3,9127,0
2014-11-21,17.1,18.1,16.999,17.6,3100,0
2014-11-24,17.6,18,16.2,17.2,25271,0
2014-11-25,16.9,17.7,16.1,17.5,19053,0
2014-11-26,17.495,19.64,17.495,18.1,14160,0
2014-11-28,19.3,19.499,17.8,19.3,3041,0
2014-12-01,19.299,19.299,17.1,17.6,8108,0
2014-12-02,17.99,18.91,17.801,18.5,6148,0
2014-12-03,18.1,18.6,17.5,17.7,1631,0
2014-12-04,17.8,18.2,17.8,17.8,725,0
2014-12-05,17.8,18.1,17.1,17.1,2514,0
2014-12-08,17.1,17.5,15.501,15.501,12741,0
2014-12-09,15.9,16.3,15.78,16.2,4360,0
2014-12-10,16.1,16.3,15.7,15.7,4537,0
2014-12-11,15.6,16.3,15.3,16.3,3996,0
2014-12-12,15.4,16.1,15.4,16.1,626,0
2014-12-15,15.9,16.3,15.4,15.9,4708,0
2014-12-16,15.5,16.3,14.6,15.6,33834,0
2014-12-17,16.4,17.1,15.3,16,18234,0
2014-12-18,16.1,16.5,15.47,15.5,2955,0
2014-12-19,15.6,17.6,15.3,15.3,8841,0
2014-12-22,16.1,16.3,15.3,15.7,1635,0
2014-12-23,15.7,17.3,15.7,16.4,1752,0
2014-12-24,16.2,16.8,16.1,16.3,1376,0
2014-12-26,16.3,17.4,16.3,17.1,3793,0
2014-12-29,17.2,17.201,16.3,16.6,4617,0
2014-12-30,16.4,17.2,16.4,17,4091,0
2014-12-31,17.3,18.9,16.468,17.9,46238,0
2015-01-02,18,18.9,17,18.1,6894,0
2015-01-05,18,18.3,17,17,5527,0
2015-01-06,17,17.3,16.7,17.1,2884,0
2015-01-07,16.9,16.9,16.5,16.9,2600,0
2015-01-08,16.7,17.4,16.301,16.9,2581,0
2015-01-09,17,17,16.5,16.7,3513,0
2015-01-12,16.7,17,16.6,16.6,672,0
2015-01-13,17,17,16.5,16.5,2030,0
2015-01-14,16.5,16.7,15.25,15.6,10901,0
2015-01-15,15.7,15.7,13.3,14.1,21772,0
2015-01-16,13.4,14.4,13.005,14.4,6835,0
2015-01-20,14.2,15.3,13.9,15.116,5414,0
2015-01-21,15.2,16.1,14.6,14.7,3250,0
2015-01-22,14.5,15.2,14.25,14.6,2403,0
2015-01-23,14.499,15,14.4,14.8,1841,0
2015-01-26,15,15.7,14.9,15.7,3353,0
2015-01-27,16.4,16.4,15.3,15.4,501,0
2015-01-28,15.386,15.4,15.243,15.4,380,0
2015-01-29,15.4,15.9,15.4,15.65,1246,0
2015-01-30,15.8,15.9,15.4,15.6,2299,0
2015-02-02,15.6,15.8,15.2,15.5,1405,0
2015-02-03,15.9,15.9,15.5,15.9,2684,0
2015-02-04,17.8,17.8,15.2,15.8,1314,0
2015-02-05,15.5,16.1,15.5,15.8,2119,0
2015-02-06,15.7,16.2,15.2,15.8,1330,0
2015-02-09,16,16.8,15.5,15.9,1860,0
2015-02-10,16.999,16.999,16.3,16.4,603,0
2015-02-11,16.1,17.5,16,17.5,3418,0
2015-02-12,17.6,17.6,16.6,17.3,4873,0
2015-02-13,17.3,19,17.2,18.4,7887,0
2015-02-17,18.6,19.15,18.2,18.5,3021,0
2015-02-18,19.2,21,18.3,20.699,13215,0
2015-02-19,20.9,21.5,20.5,21.1,9028,0
2015-02-20,21,21.2,19.6,19.6,9437,0
2015-02-23,20.5,20.5,18.8,19.3,2361,0
2015-02-24,19,19.4,18.1,18.5,1380,0
2015-02-25,18.9,20.3,17.7,18.7,3230,0
2015-02-26,18.5,19.3,17.95,19.3,2633,0
2015-02-27,19.3,19.9,17.6,17.9,5087,0
2015-03-02,18.3,19.3,17.9,19.2,2700,0
2015-03-03,21,21,18.6,19.3,2350,0
2015-03-04,17.7,17.9,15.1,16.3,10810,0
2015-03-05,16.5,16.5,15.7,16.3,1900,0
2015-03-06,16.2,16.2,15.6,15.8,1020,0
2015-03-09,16.3,16.5,15.3,16.2,3010,0
2015-03-10,16.2,16.3,15.6,15.8,1280,0
2015-03-11,15.8,15.9,15.2,15.2,1700,0
2015-03-12,15.1,15.6,15.1,15.4,140,0
2015-03-13,15.5,15.5,14.8,15.2,650,0
2015-03-16,15.5,15.5,14.8,15.1,950,0
2015-03-17,15.4,16.4,14.7,15,4610,0
2015-03-18,15,15,14.1,14.1,4720,0
2015-03-19,14.3,15.3,14.3,15.3,1060,0
2015-03-20,15.7,15.8,15.4,15.5,1460,0
2015-03-23,16.2,16.2,15.2,15.6,1240,0
2015-03-24,15.5,16,15.2,15.3,1460,0
2015-03-25,15.1,15.5,14.9,15.2,1520,0
2015-03-26,15.4,15.4,14.8,15,760,0
2015-03-27,15.1,15.1,14.8,14.8,2020,0
2015-03-30,14.9,15,14,14,2290,0
2015-03-31,13.8,13.8,13.5,13.5,3937,0
2015-04-01,13.8,14.7,13.7,14,1380,0
2015-04-02,14.1,14.2,14,14.1,720,0
2015-04-06,13.7,15.4,13.3,14.8,5670,0
2015-04-07,13.9,14.196,13.7,13.8,6082,0
2015-04-08,14.1,14.5,13.8,13.9,4710,0
2015-04-09,14.2,14.5,13.8,13.9,429,0
2015-04-10,13.9,14.7,13.6,14.2,3310,0
2015-04-13,14.3,14.3,13.6,13.6,860,0
2015-04-14,13.9,14.5,13.9,14.3,230,0
2015-04-15,14.5,14.5,13.8,13.9,2601,0
2015-04-16,13.7,13.8,13.4,13.5,3837,0
2015-04-17,13.4,13.7,13.2,13.2,990,0
2015-04-20,14.22,14.22,13.6,13.85,354,0
2015-04-21,14.1,14.3,13.2,13.8,835,0
2015-04-22,13.6,13.6,13.5,13.6,503,0
2015-04-23,13.1,13.5,12.9,13,3210,0
2015-04-24,13.2,13.3,13,13.01,1378,0
2015-04-27,13.1,13.8,13,13.3,900,0
2015-04-28,13.3,13.3,12.9,13,2405,0
2015-04-29,13.1,13.1,12.9,12.9,2570,0
2015-04-30,12.9,12.9,12.6,12.7,470,0
2015-05-01,12.6,12.6,10,10.2,21540,0
2015-05-04,10.3,11.1,10,10.4,10850,0
2015-05-05,10.3,10.9,10.2,10.9,1260,0
2015-05-06,11.2,11.996,10.656,11.8,6752,0
2015-05-07,12.2,14.9,11.9,14.2,15980,0
2015-05-08,14.4,14.4,13.1,13.1,4800,0
2015-05-11,13.1,13.9,12.6,12.8,2390,0
2015-05-12,12.5,13.3,12.5,12.7,1436,0
2015-05-13,14,15.7,13.5,14,14180,0
2015-05-14,13.7,14,13.6,13.6,2100,0
2015-05-15,12.5,13.8,12.5,12.8,1139,0
2015-05-18,12.548,13.699,12.548,12.8,439,0
2015-05-19,12.7,13.5,12.5,12.5,934,0
2015-05-20,12.9,13.5,12.7,13.2,780,0
2015-05-21,13.6,13.6,12.5,12.5,2340,0
2015-05-22,12.8,12.8,12.7,12.7,140,0
2015-05-26,13,13.3,12.5,12.5,174,0
2015-05-27,13.3,13.3,12.6,12.7,850,0
2015-05-28,13,13.2,12.8,13.2,461,0
2015-05-29,13,13,12.8,12.8,2750,0
2015-06-01,12.9,13.2,12.2,13.2,2366,0
2015-06-02,12.5,13.2,12.5,12.6,1087,0
2015-06-03,13,13.2,12.6,13.2,750,0
2015-06-04,13.1,13.7,13,13.7,2450,0
2015-06-05,13.4,14,13.3,13.5,2080,0
2015-06-08,13.9,14,13.4,13.5,2100,0
2015-06-09,13.2,14.2,13,13.8,7389,0
2015-06-10,14.6,17,14.409,15.5,13347,0
2015-06-11,15.8,16,15.3,15.4,5589,0
2015-06-12,15.5,16.1,15.2,16.1,920,0
2015-06-15,15.8,15.8,15,15.8,3070,0
2015-06-16,16,17,15.7,17,6940,0
2015-06-17,17,17,15.6,16.8,2250,0
2015-06-18,16.3,17,16,16.5,1070,0
2015-06-19,16.7,17,16,17,750,0
2015-06-22,16.7,16.8,16.1,16.6,190,0
2015-06-23,16.7,17.2,16.5,17,2075,0
2015-06-24,17,18.1,17,17.1,3520,0
2015-06-25,17.5,17.5,16.5,16.9,1150,0
2015-06-26,17,17,15,15.3,9010,0
2015-06-29,15.1,15.9,15,15.6,3030,0
2015-06-30,15.1,15.399,13.9,14.3,4417,0
2015-07-01,14,15.1,14,14.3,110,0
2015-07-02,14.3,14.4,14.1,14.2,270,0
2015-07-06,14.4,20.7,14.2,18.2,158440,0
2015-07-07,17.5,18.2,15.8,16.8,29160,0
2015-07-08,16.8,17.5,16.5,17.2,6940,0
2015-07-09,17.2,18,17,17,9470,0
2015-07-10,17.9,18.3,17.4,18.3,5110,0
2015-07-13,19,19.5,18.4,19.2,15740,0
2015-07-14,18.9,19.3,18.3,18.9,9352,0
2015-07-15,18.9,19.3,18.1,19,6170,0
2015-07-16,18.8,19.2,18.4,19,3170,0
2015-07-17,18.7,20.7,18.7,19.6,10940,0
2015-07-20,19.5,26.1,19.1,24,17810,0
2015-07-21,24.2,24.2,21,22,5330,0
2015-07-22,21.6,23.6,21.2,22.8,5010,0
2015-07-23,22.8,24.8,22.8,23.5,5170,0
2015-07-24,23.9,24.7,21.3,21.4,4390,0
2015-07-27,20.8,23.1,20.8,21.5,1410,0
2015-07-28,22.5,24.1,20.9,22,7400,0
2015-07-29,23,23,21.1,21.1,3560,0
2015-07-30,21,21.7,20.6,21.3,4990,0
2015-07-31,23.1,23.1,20.8,21.3,2670,0
2015-08-03,20.524,22.7,20.301,21.3,4463,0
2015-08-04,22.4,22.4,21.2,21.5,1610,0
2015-08-05,20.8,21.4,20.4,20.8,1310,0
2015-08-06,21.031,21.031,20.2,20.2,798,0
2015-08-07,20.3,21,19.6,20.6,2310,0
2015-08-10,18.8,21.4,17.1,20.9,3120,0
2015-08-11,20.235,21,20.235,20.5,1483,0
2015-08-12,20.7,20.9,19.7,19.7,560,0
2015-08-13,19.4,20.8,19.4,20.8,2740,0
2015-08-14,25.3,27.4,19.6,20,31580,0
2015-08-17,20,20,16.9,17.2,19070,0
2015-08-18,16.9,18.1,16.8,17.8,2170,0
2015-08-19,18.4,21,15.9,18.6,36030,0
2015-08-20,19.2,20.2,17.3,17.4,940,0
2015-08-21,16.9,19.2,16.9,18.9,330,0
2015-08-24,17.7,19.3,16.7,17.3,1175,0
2015-08-25,18,20.5,17.7,19.4,22170,0
2015-08-26,19,19.3,18,18.9,580,0
2015-08-27,19.6,20.9,18.2,20.4,1960,0
2015-08-28,20.2,20.9,17.4,18.8,8140,0
2015-08-31,18.9,20.9,18.7,20.8,3380,0
2015-09-01,19.9,21.7,19.3,20.6,1790,0
2015-09-02,20.8,21.5,19.7,20.8,890,0
2015-09-03,21.5,21.5,20.5,20.6,260,0
2015-09-04,20.4,21.8,20.4,21.2,4720,0
2015-09-08,21.8,21.8,20,20.6,2370,0
2015-09-09,20.7,25.1,17.7,19.5,15930,0
2015-09-10,20,22.5,18.1,20,7250,0
2015-09-11,19.9,21.2,19.2,19.2,4870,0
2015-09-14,20.4,20.7,19,19.5,57900,0
2015-09-15,19.3,21.1,19.3,20.1,890,0
2015-09-16,20.5,21.1,20.1,20.9,240,0
2015-09-17,20.5,20.6,19.9,20.2,168,0
2015-09-18,19.9,20.2,19.1,20.1,1460,0
2015-09-21,20.2,20.5,19.1,20.1,2140,0
2015-09-22,19.9,20.2,19.1,19.2,480,0
2015-09-23,19.049,20.099,19.049,19.6,331,0
2015-09-24,19.4,20.4,19.1,19.6,723,0
2015-09-25,20,20.1,19.1,19.4,650,0
2015-09-28,19.3,19.3,18,18.4,3312,0
2015-09-29,17.4,18.7,17.1,18.6,4680,0
2015-09-30,19.2,19.2,17.9,17.9,4160,0
2015-10-01,18.3,19.3,18.1,18.7,70,0
2015-10-02,17.8,17.8,17.8,17.8,50,0
2015-10-05,17.201,18.199,17.2,18.1,1287,0
2015-10-06,17.6,19.2,17.6,18.7,1090,0
2015-10-07,17.5,19.8,16.5,17.1,1410,0
2015-10-08,17.4,18,17.3,17.9,540,0
2015-10-09,18.1,18.1,17.5,17.5,380,0
2015-10-12,17.5,17.5,16.3,16.5,1908,0
2015-10-13,15.9,16.5,14.6,15.2,8800,0
2015-10-14,16.2,16.4,14.6,15.9,3360,0
2015-10-15,16.3,16.9,13.3,14.2,16790,0
2015-10-16,13.7,14.3,13,13.4,2710,0
2015-10-19,13.6,19.299,13.378,16.1,21607,0
2015-10-20,15.7,17.2,15.3,15.5,2547,0
2015-10-21,15.8,17.8,15.8,16.2,2630,0
2015-10-22,16.6,17.4,14,14,3390,0
2015-10-23,14.4,16.5,13.6,14.3,7200,0
2015-10-26,14.6,16,14.2,15.1,2130,0
2015-10-27,16,16.6,15.4,16.6,2960,0
2015-10-28,16.4,16.7,14.5,15.9,1350,0
2015-10-29,16.6,17.5,15.7,17,7090,0
2015-10-30,16.4,16.5,15.2,16.3,340,0
2015-11-02,18,18.5,13.4,14,39663,0
2015-11-03,16.2,16.2,13.5,13.6,4840,0
2015-11-04,13.5,14.55,13.2,13.7,2456,0
2015-11-05,14,14,13.4,13.4,300,0
2015-11-06,13.5,13.8,13.1,13.5,230,0
2015-11-09,13.6,15.9,13.5,13.7,4600,0
2015-11-10,14.3,14.3,13.5,13.5,330,0
2015-11-11,13.6,13.6,13,13.3,2100,0
2015-11-12,13.2,14.5,12.6,12.6,1520,0
2015-11-13,12.5,12.5,10.2,11,6010,0
2015-11-16,11.5,11.6,10.2,10.6,2620,0
2015-11-17,11,11,10.1,10.8,1130,0
2015-11-18,11,11,10.1,10.1,210,0
2015-11-19,10,10.1,8.8,9,9310,0
2015-11-20,9.2,9.2,7.2,8.5,4410,0
2015-11-23,8.2,8.2,7.5,7.5,3560,0
2015-11-24,7.6,8,7.5,7.7,1070,0
2015-11-25,8,8,7.5,7.5,2710,0
2015-11-27,7.4,8,7.4,8,350,0
2015-11-30,8,8,7.7,7.9,580,0
2015-12-01,7.949,7.949,7,7.4,120506,0
2015-12-02,7.18,7.699,6.655,6.9,2777,0
2015-12-03,7,7,7,7,106,0
2015-12-04,7.1,7.5,7.1,7.2,890,0
2015-12-07,7,7,5.2,5.5,9470,0
2015-12-08,7,7,5.5,6.4,6685,0
2015-12-09,6.6,6.9,5.1,6.2,12150,0
2015-12-10,5.7,5.9,5.6,5.8,510,0
2015-12-11,5.8,6.3,5.8,5.8,2870,0
2015-12-14,5.92,6.38,5.5,5.7,2211,0
2015-12-15,5.6,6.5,5.3,6.2,2500,0
2015-12-16,6.3,6.9,5.6,5.6,2490,0
2015-12-17,6.4,6.4,5.6,6.4,820,0
2015-12-18,5.5,5.9,5.4,5.6,3860,0
2015-12-21,6,6,5.2,5.5,2510,0
2015-12-22,5.9,5.989,5.2,5.3,5237,0
2015-12-23,5.5,5.5,4.2,4.5,1790,0
2015-12-28,5,5.5,5,5.476,1239,0
2015-12-29,5,5.35,4.7,4.7,2140,0
2015-12-30,5,5,4.7,4.99,2265,0
2015-12-31,4.7,4.98,4.5,4.65,7637,0
2016-01-04,4.5,4.5,3.914,4,8413,0
2016-01-05,3.397,3.979,3.397,3.526,6511,0
2016-01-06,3.5,3.5,3.353,3.4,2430,0
2016-01-07,3.425,3.425,3.385,3.4,310,0
2016-01-08,3.399,3.399,3.14,3.22,1392,0
2016-01-11,3.2,3.2,3.2,3.2,23,0
2016-01-12,3.2,3.2,2.722,3,4524,0
2016-01-14,2.9,2.9,2.81,2.9,5627,0
2016-01-15,2.81,2.81,2.795,2.8,372,0
2016-01-19,2.5,2.7,2.4,2.4,1790,0
2016-01-20,2.497,2.5,2.2,2.2,2350,0
2016-01-21,2,2.4,2,2.2,4952,0
2016-01-22,2.083,2.2,2.083,2.2,500,0
2016-01-25,1.98,2.2,1.98,2.084,2213,0
2016-01-26,1.98,2.8,1.98,2.4,5836,0
2016-01-27,2.8,4.218,2.765,3.267,4781,0
2016-01-28,4.8,4.8,3.32,3.649,7427,0
2016-01-29,3.651,4.498,2.56,2.7,6227,0
2016-02-01,2.701,3,2.7,2.889,5240,0
2016-02-02,2.48,2.628,2.48,2.5,791,0
2016-02-03,2.48,2.9,2.48,2.889,1509,0
2016-02-04,3.4,3.4,2.808,2.808,230,0
2016-02-05,3.1,3.1,2.6,2.6,420,0
2016-02-08,2.801,3.423,2.789,2.9,10786,0
2016-02-09,3.012,3.1,2.7,2.951,459,0
2016-02-10,3.1,3.2,3,3,677,0
2016-02-11,3,3,2.55,2.65,1820,0
2016-02-12,2.995,2.995,2.505,2.6,890,0
2016-02-16,2.8,3,2.8,2.807,4020,0
2016-02-17,3,3.8,2.8,2.84,2736,0
2016-02-18,2.8,3.2,2.8,3,578,0
2016-02-19,3.2,3.2,2.8,2.8,300,0
2016-02-22,3.2,3.2,2.8,2.801,900,0
2016-02-23,2.8,2.8,2.8,2.8,20,0
2016-02-24,2.8,2.8,2.8,2.8,33,0
2016-02-25,2.6,2.9,2.6,2.8,2431,0
2016-02-26,2.8,2.873,2.272,2.304,3262,0
2016-02-29,2.304,2.304,1.9,2.3,3801,0
2016-03-01,2.2,2.889,2.101,2.65,7545,0
2016-03-02,2.783,2.783,2.232,2.6,2619,0
2016-03-03,2.6,2.6,2.501,2.501,1260,0
2016-03-04,2.5,2.601,2.3,2.6,2295,0
2016-03-07,2.6,2.601,2.325,2.326,8489,0
2016-03-08,2.3,2.55,1.911,2.1,8810,0
2016-03-09,2.005,2.461,1.867,2.201,13319,0
2016-03-10,2.312,2.354,2.139,2.354,1146,0
2016-03-11,2.472,2.5,2.101,2.301,6837,0
2016-03-14,2.5,2.55,2.161,2.202,4234,0
2016-03-15,2.2,2.5,2.16,2.302,3838,0
2016-03-16,2.2,2.49,2.2,2.4,3472,0
2016-03-17,2.5,2.6,2.17,2.502,7303,0
2016-03-18,2.6,2.85,2.3,2.343,11106,0
2016-03-21,2.484,2.8,2.31,2.322,538,0
2016-03-22,2.32,2.8,2.32,2.402,1932,0
2016-03-23,2.25,2.7,2.25,2.47,1003,0
2016-03-24,2.483,2.7,2.48,2.6,2680,0
2016-03-28,2.6,2.6,2.3,2.4,706,0
2016-03-29,2.6,2.6,2.6,2.6,67,0
2016-03-30,2.6,2.6,2.3,2.301,2556,0
2016-03-31,2.4,2.8,2.4,2.8,435,0
2016-04-01,2.85,3.91,2.603,2.813,7703,0
2016-04-04,3.383,3.6,2.91,3.1,3686,0
2016-04-05,3.1,3.8,3.1,3.6,2463,0
2016-04-06,5.09,5.09,3.6,3.8,942,0
2016-04-07,4.2,4.9,3.133,3.489,8287,0
2016-04-08,3.1,3.3,3.069,3.07,5356,0
2016-04-11,3.224,3.9,3.161,3.299,2785,0
2016-04-12,3.5,3.745,3.3,3.5,6965,0
2016-04-13,3.66,4.2,3.533,4,1309,0
2016-04-14,4.12,5.899,3.85,5.35,25363,0
2016-04-15,5.6,6.4,5.35,5.37,11038,0
2016-04-18,5.8,6.395,5.31,5.4,2210,0
2016-04-19,5.37,5.37,5.2,5.36,4748,0
2016-04-20,5.3,5.37,4.999,5.275,1614,0
2016-04-21,5,5.37,4.3,4.499,7227,0
2016-04-22,5.1,5.1,4.6,4.766,845,0
2016-04-25,5.004,5.564,4.8,5,4691,0
2016-04-26,5.433,5.999,5,5.3,1684,0
2016-04-27,5.305,5.7,5.25,5.3,5346,0
2016-04-28,5.6,5.7,5.301,5.386,1500,0
2016-04-29,5.6,5.6,5.2,5.2,2338,0
2016-05-02,5.2,5.2,4.29,4.8,1271,0
2016-05-03,4.3,4.8,4.3,4.4,375,0
2016-05-04,4.203,4.501,4.125,4.5,3630,0
2016-05-05,4.4,4.4,3.791,4.006,597,0
2016-05-06,4.206,5,4.206,4.21,335,0
2016-05-09,4.21,4.21,3.758,3.905,5828,0
2016-05-10,3.708,3.903,3.5,3.603,3652,0
2016-05-11,3.5,3.5,3,3.3,4905,0
2016-05-12,3.465,3.465,2.22,2.3,7840,0
2016-05-13,2.37,3.7,2.349,3,6168,0
2016-05-16,3,3,2.6,2.801,5811,0
2016-05-17,2.7,3,2.51,2.9,1265,0
2016-05-18,2.999,2.999,2.91,2.91,92,0
2016-05-19,2.9,2.9,2.9,2.9,11,0
2016-05-20,2.5,3.21,2.5,3.101,4174,0
2016-05-23,3.6,4.1,3.069,3.4,9984,0
2016-05-24,3.4,3.4,3,3,1878,0
2016-05-25,3.13,3.3,3.039,3.1,2520,0
2016-05-26,3.956,3.956,2.8,3.499,6127,0
2016-05-27,2.9,3.5,2.9,3.5,1278,0
2016-05-31,3.5,3.5,3.3,3.5,841,0
2016-06-01,3.5,4,3.2,3.4,1821,0
2016-06-02,3.024,3.876,2.92,3.3,2325,0
2016-06-03,3.329,3.329,2.8,3.111,4666,0
2016-06-06,2.9,2.9,2.9,2.9,18,0
2016-06-07,2.8,3.098,2.8,2.862,1796,0
2016-06-08,3.18,3.3,2.985,3.1,1537,0
2016-06-09,2.9,3.2,2.9,3.2,383,0
2016-06-10,3.499,3.8,3.3,3.41,2782,0
2016-06-13,3.3,3.4,3.1,3.1,120,0
2016-06-14,3.01,3.01,2.8,2.8,3314,0
2016-06-15,3.1,3.199,2.9,3.199,530,0
2016-06-17,2.801,3.5,2.799,3.3,5781,0
2016-06-20,3.658,3.658,3.2,3.2,571,0
2016-06-21,3.1,4.1,3.1,3.8,9205,0
2016-06-22,3.91,4,3.401,3.72,5929,0
2016-06-23,3.84,4.7,3.8,4.2,2833,0
2016-06-24,4.3,4.3,3.501,4,2768,0
2016-06-27,3.61,3.68,3.1,3.68,1353,0
2016-06-28,3.7,3.99,3.7,3.854,1253,0
2016-06-29,4.047,4.203,3.4,3.999,342,0
2016-06-30,3.9,3.9,3.3,3.3,96,0
2016-07-01,3.3,3.852,3.114,3.2,1653,0
2016-07-05,3.8,3.8,3.679,3.679,169,0
2016-07-06,3.81,4.59,2.82,3.44,23910,0
2016-07-07,3.44,4.05,3.401,3.999,2121,0
2016-07-08,4.5,4.5,3.8,3.9,2125,0
2016-07-11,4.02,4.36,3.7,3.8,1119,0
2016-07-12,3.99,3.99,3.5,3.8,1973,0
2016-07-13,3.7,3.905,3.3,3.905,1011,0
2016-07-14,3.9,3.96,3.157,3.88,1200,0
2016-07-15,3.295,3.75,3.295,3.75,674,0
2016-07-18,3.401,3.96,3.401,3.78,5576,0
2016-07-19,3.766,3.766,3.4,3.59,2214,0
2016-07-20,3.601,3.789,3.43,3.7,946,0
2016-07-21,3.81,3.98,3.41,3.858,1903,0
2016-07-22,3.86,5.1,3.535,4.099,71861,0
2016-07-25,4.22,4.499,3.2,3.561,8828,0
2016-07-26,3.55,3.77,3.1,3.479,7102,0
2016-07-27,3.2,3.84,3.2,3.2,7662,0
2016-07-28,3.36,3.36,2.9,3.1,10646,0
2016-07-29,2.9,3.189,2.866,3,2258,0
2016-08-01,2.9,3.169,2.9,3,3431,0
2016-08-02,2.901,3.05,2.57,2.885,2775,0
2016-08-03,2.7,2.9,2.43,2.531,9551,0
2016-08-04,2.58,2.889,2.402,2.701,9150,0
2016-08-05,3,3,2.7,2.866,14543,0
2016-08-08,3.3,3.3,2.974,3,10243,0
2016-08-09,3.3,3.3,2.45,2.485,17721,0
2016-08-10,2.976,2.976,2.4,2.5,5811,0
2016-08-11,2.536,2.8,2.431,2.6,6369,0
2016-08-12,2.6,2.8,2.6,2.625,3240,0
2016-08-15,2.6,2.799,2.6,2.665,1330,0
2016-08-16,2.765,2.8,2.4,2.779,15365,0
2016-08-17,2.8,3.1,2.763,2.987,5193,0
2016-08-18,2.801,2.898,2.6,2.7,6603,0
2016-08-19,2.79,2.89,2.716,2.851,140,0
2016-08-22,2.6,2.88,2.6,2.8,3023,0
2016-08-23,2.659,3.2,2.6,3.1,47952,0
2016-08-24,3.255,3.8,2.737,3.084,33162,0
2016-08-25,3.279,3.279,2.8,2.8,16485,0
2016-08-26,2.8,2.89,2.58,2.747,12575,0
2016-08-29,2.78,2.788,2.602,2.69,1028,0
2016-08-30,2.6,2.601,2.4,2.593,6612,0
2016-08-31,2.593,2.593,2.262,2.499,7209,0
2016-09-01,2.58,2.699,2.42,2.656,3349,0
2016-09-02,2.24,2.4,2.24,2.35,11323,0
2016-09-06,2.3,2.4,2.3,2.353,1728,0
2016-09-07,2.325,2.4,2.1,2.1,6056,0
2016-09-08,2.1,2.292,2.1,2.2,1020,0
2016-09-09,2.1,2.165,1.952,1.98,8210,0
2016-09-12,2.18,2.2,1.9,2.08,2912,0
2016-09-13,1.9,2.005,1.8,1.89,13150,0
2016-09-14,1.906,1.906,1.715,1.88,2444,0
2016-09-15,1.8,1.882,1.635,1.64,20978,0
2016-09-16,1.64,2.4,1.615,2.1,200144,0
2016-09-19,1.822,2.1,1.622,1.622,47834,0
2016-09-20,1.7,2.001,1.65,1.83,56971,0
2016-09-21,1.73,1.895,1.649,1.699,29220,0
2016-09-22,1.67,1.82,1.665,1.819,17783,0
2016-09-23,1.89,1.9,1.69,1.82,7773,0
2016-09-26,1.82,1.82,1.7,1.802,1119,0
2016-09-27,1.802,1.89,1.75,1.82,14209,0
2016-09-28,1.75,2,1.52,1.745,47616,0
2016-09-29,1.82,1.82,1.55,1.8,20032,0
2016-09-30,1.6,1.759,1.5,1.6,32019,0
2016-10-03,1.65,1.75,1.48,1.55,46169,0
2016-10-04,1.599,1.6,1.399,1.499,24775,0
2016-10-05,1.6,1.699,1.5,1.609,17616,0
2016-10-06,1.65,1.68,1.525,1.595,10634,0
2016-10-07,1.503,1.638,1.495,1.6,5249,0
2016-10-10,1.68,1.68,1.453,1.669,21821,0
2016-10-11,1.68,1.75,1.602,1.719,7455,0
2016-10-12,1.72,1.76,1.606,1.701,8675,0
2016-10-13,1.7,1.989,1.6,1.781,105702,0
2016-10-14,1.781,1.871,1.61,1.617,31115,0
2016-10-17,1.697,1.697,1.4,1.477,55944,0
2016-10-18,1.477,1.599,1.167,1.35,31124,0
2016-10-19,1.35,1.5,1.35,1.438,22365,0
2016-10-20,1.5,1.6,1.4,1.495,60897,0
2016-10-21,1.3,1.549,1.3,1.548,20078,0
2016-10-24,1.354,1.548,1.35,1.45,37737,0
2016-10-25,1.48,1.5,1.351,1.44,48732,0
2016-10-26,1.49,1.49,1.365,1.399,8704,0
2016-10-27,1.449,1.449,1.21,1.3,27969,0
2016-10-28,1.3,1.45,1.123,1.25,100994,0
2016-10-31,1.261,1.275,1.126,1.275,30859,0
2016-11-01,1.275,1.28,1.13,1.204,16051,0
2016-11-02,1.25,1.312,1.204,1.287,21195,0
2016-11-03,1.39,1.39,1.09,1.14,36852,0
2016-11-04,1.049,1.188,1.007,1.08,40474,0
2016-11-07,1.097,1.194,1.05,1.161,24215,0
2016-11-08,1.119,1.161,1.05,1.092,7708,0
2016-11-09,1.096,1.17,1.05,1.167,15488,0
2016-11-10,1.17,1.17,1.101,1.17,7478,0
2016-11-11,1.17,1.17,1.106,1.168,2973,0
2016-11-14,1.106,1.188,1.106,1.188,15287,0
2016-11-15,1.189,1.189,0.912,1.1,43602,0
2016-11-16,1.13,1.13,0.95,1.066,17376,0
2016-11-17,1.008,1.09,0.964,0.981,8865,0
2016-11-18,0.96,1,0.756,0.923,54425,0
2016-11-21,0.9,0.9,0.8,0.835,28999,0
2016-11-22,0.85,0.85,0.7,0.798,20704,0
2016-11-23,0.8,1.39,0.75,1.355,438009,0
2016-11-25,1.66,2.998,1.222,2.819,974170,0
2016-11-28,2.94,4,2.15,3.038,700626,0
2016-11-29,2.7,2.794,1.761,1.762,264497,0
2016-11-30,1.7,1.8,1.4,1.55,106950,0
2016-12-01,1.583,1.69,1.303,1.4,45878,0
2016-12-02,1.84,1.84,1.4,1.401,53466,0
2016-12-05,1.471,1.55,1.11,1.19,71131,0
2016-12-06,1.115,1.297,1.031,1.2,153723,0
2016-12-07,1.225,2.74,1.2,2.5,1455500,0
2016-12-08,4.7,12,3.619,10.1,7310368,0
2016-12-09,16.1,19.8,12,13.5,7615105,0
2016-12-12,10.7,11.7,8.65,8.7,1455769,0
2016-12-13,12.1,12.1,9,9.688,937506,0
2016-12-14,10,12.5,9.801,11.5,1200830,0
2016-12-15,12,12.5,10.5,11,668303,0
2016-12-16,11.4,12,10.5,11.283,394008,0
2016-12-19,10.6,11.3,6.7,7.7,996434,0
2016-12-20,7.1,8.2,7,7.88,259157,0
2016-12-21,7.403,7.8,7,7.211,142336,0
2016-12-22,6.6,7,5.4,5.692,249511,0
2016-12-23,5.6,6.9,5.5,6.251,313811,0
2016-12-27,5.1,6.1,5.1,5.78,159618,0
2016-12-28,5.605,7.5,5.3,7.5,443240,0
2016-12-29,6.53,6.98,5.1,5.5,680341,0
2016-12-30,5.14,5.2499,4.39,4.4,365334,0
2017-01-03,5.24,14.25,4.911,7.5,16805143,0
2017-01-04,6.77,9.57,6.77,6.8,8289328,0
2017-01-05,7.35,8.14,6.66,6.84,1594070,0
2017-01-06,6.9,6.96,6.12,6.41,838087,0
2017-01-09,6.19,6.24,5.55,5.86,637342,0
2017-01-10,6.93,7.8,6.5,7,2477154,0
2017-01-11,6.91,7,5.75,6.2,675373,0
2017-01-12,5.82,6.0834,5.62,5.72,313715,0
2017-01-13,5.66,5.747,5.31,5.326,259875,0
2017-01-17,5.35,5.37,4.84,4.86,304468,0
2017-01-18,4.95,4.99,4.47,4.51,219943,0
2017-01-19,4.48,5.15,4.3,4.6,362793,0
2017-01-20,7.13,7.48,4.26,4.33,6342522,0
2017-01-23,4.24,4.27,3.8466,4,558142,0
2017-01-24,4.77,4.77,4,4.09,2121178,0
2017-01-25,3.96,4.43,3.9,4.43,379396,0
2017-01-26,4.42,4.6,4.1001,4.47,369117,0
2017-01-27,4.27,4.49,4.2,4.35,193113,0
2017-01-30,4.39,4.47,4.0717,4.16,111980,0
2017-01-31,4.1,4.25,3.96,4.17,344271,0
2017-02-01,4.13,4.5,4.02,4.41,468283,0
2017-02-02,4.37,4.86,4.2,4.32,965283,0
2017-02-03,3.15,3.3,3.09,3.16,1483465,0
2017-02-06,3.12,3.1799,2.9,3.11,449903,0
2017-02-07,2.96,3.12,2.96,3.03,556614,0
2017-02-08,3.05,3.28,2.96,3.09,1066408,0
2017-02-09,2.94,3,2.75,2.84,541648,0
2017-02-10,2.8,2.95,2.73,2.89,405513,0
2017-02-13,2.85,3.14,2.78,3.07,458552,0
2017-02-14,3.01,3.05,2.86,2.91,340950,0
2017-02-15,2.88,2.91,2.77,2.81,203789,0
2017-02-16,2.75,2.8,2.61,2.66,269687,0
2017-02-17,2.6,2.96,2.6,2.72,393478,0
2017-02-21,3.2,3.3,2.78,2.86,1488027,0
2017-02-22,2.81,2.93,2.7,2.8,346841,0
2017-02-23,2.8,2.8229,2.7,2.76,120252,0
2017-02-24,2.7,2.83,2.65,2.81,232450,0
2017-02-27,2.98,3.25,2.75,2.76,1173164,0
2017-02-28,2.8,2.8,2.7,2.75,135764,0
2017-03-01,2.78,2.85,2.72,2.8,115679,0
2017-03-02,2.72,2.81,2.65,2.72,165536,0
2017-03-03,2.72,2.93,2.65,2.88,278118,0
2017-03-06,2.83,2.88,2.75,2.79,116424,0
2017-03-07,2.8,3.06,2.72,2.93,570443,0
2017-03-08,2.84,2.9096,2.7,2.73,304402,0
2017-03-09,2.74,2.84,2.67,2.74,196764,0
2017-03-10,2.7,2.7443,2.52,2.59,203932,0
2017-03-13,2.586,2.6399,2.28,2.29,276913,0
2017-03-14,2.23,2.3075,2.1,2.23,291316,0
2017-03-15,2.2,2.2755,2.11,2.18,142157,0
2017-03-16,2.18,2.25,2.1016,2.12,146278,0
2017-03-17,2.11,2.31,2.1,2.25,303306,0
2017-03-20,2.2,2.22,2.18,2.2,63382,0
2017-03-21,2.16,2.48,2.11,2.45,420332,0
2017-03-22,2.65,3.43,2.55,2.86,9936286,0
2017-03-23,2.62,2.726,2.35,2.37,1098170,0
2017-03-24,2.3,2.38,2.13,2.34,385256,0
2017-03-27,2.23,2.3264,2.22,2.27,186872,0
2017-03-28,2.29,2.55,2.2,2.5,456251,0
2017-03-29,2.65,3.12,2.52,2.55,3256674,0
2017-03-30,3.57,3.65,2.77,2.95,12734204,0
2017-03-31,2.7,2.84,2.61,2.63,1039195,0
2017-04-03,3.01,3.03,2.57,2.64,2435361,0
2017-04-04,2.5,2.555,2.36,2.48,667265,0
2017-04-05,2.3,2.36,2.15,2.21,954326,0
2017-04-06,2.21,2.32,2.1701,2.2601,464181,0
2017-04-07,2.25,2.31,2.18,2.21,324762,0
2017-04-10,2.2,2.3,2.12,2.25,329255,0
2017-04-11,2.23,2.25,2.1399,2.16,390251,0
2017-04-12,2.15,2.24,2.13,2.19,211243,0
2017-04-13,2.27,2.34,2.1291,2.16,464144,0
2017-04-17,2.14,2.18,2.11,2.15,122522,0
2017-04-18,3.18,4.45,2.68,2.76,56671669,0
2017-04-19,2.65,2.85,2.5,2.53,3278939,0
2017-04-20,2.91,2.94,2.53,2.6,3613615,0
2017-04-21,2.58,2.64,2.3,2.35,1532029,0
2017-04-24,2.42,2.5,2.25,2.34,731627,0
2017-04-25,2.31,2.45,2.26,2.43,875967,0
2017-04-26,2.43,2.44,2.3,2.35,570254,0
2017-04-27,2.35,2.4,2.25,2.32,529526,0
2017-04-28,2.31,2.34,2.24,2.28,398744,0
2017-05-01,2.28,2.42,2.2598,2.37,431424,0
2017-05-02,2.37,2.52,2.34,2.45,692567,0
2017-05-03,2.43,2.6,2.4,2.43,754941,0
2017-05-04,2.42,2.47,2.35,2.41,365851,0
2017-05-05,2.4,2.42,2.3,2.38,362859,0
2017-05-08,2.35,2.42,2.3,2.34,212297,0
2017-05-09,2.35,2.4,2.3,2.38,235246,0
2017-05-10,2.4,2.47,2.35,2.46,420979,0
2017-05-11,2.44,2.45,2.35,2.39,154389,0
2017-05-12,2.38,2.4,2.3,2.39,307494,0
2017-05-15,3.14,3.2,2.61,2.73,6949429,0
2017-05-16,2.5,2.56,2.41,2.43,1064761,0
2017-05-17,2.39,2.418,2.3,2.35,400519,0
2017-05-18,2.32,2.65,2.31,2.41,2075216,0
2017-05-19,2.39,2.4112,2.31,2.36,326105,0
2017-05-22,2.16,2.26,2.1307,2.18,930612,0
2017-05-23,2.17,2.2,1.74,1.82,2212883,0
2017-05-24,1.86,1.87,1.66,1.78,836886,0
2017-05-25,1.96,1.97,1.82,1.87,836984,0
2017-05-26,1.86,1.9,1.77,1.79,469938,0
2017-05-30,1.77,1.8,1.75,1.8,194031,0
2017-05-31,1.78,1.96,1.78,1.89,485709,0
2017-06-01,1.87,2.05,1.87,1.87,606569,0
2017-06-02,1.91,1.99,1.88,1.93,231987,0
2017-06-05,2,2.04,1.81,1.86,301642,0
2017-06-06,1.86,1.9371,1.86,1.91,183014,0
2017-06-07,1.9,1.97,1.85,1.86,180816,0
2017-06-08,1.86,1.89,1.81,1.89,163617,0
2017-06-09,1.87,1.9,1.8,1.84,248756,0
2017-06-12,1.82,1.83,1.7,1.75,251972,0
2017-06-13,1.74,1.74,1.52,1.6,742139,0
2017-06-14,1.61,1.61,1.38,1.43,839357,0
2017-06-15,1.62,1.94,1.49,1.53,5648177,0
2017-06-16,1,1.02,0.905,0.9297,8519495,0
2017-06-19,0.966,0.975,0.8005,0.895,2130768,0
2017-06-20,0.9,0.9,0.8504,0.865,1091652,0
2017-06-21,0.86,0.95,0.85,0.88,2468705,0
2017-06-22,0.9,0.9,0.8335,0.85,1537592,0
2017-06-23,0.87,0.8812,0.821,0.88,1314882,0
2017-06-26,0.97,0.98,0.88,0.892,3623262,0
2017-06-27,0.91,0.91,0.83,0.849,2263134,0
2017-06-28,1.01,1.03,0.878,0.9006,9164628,0
2017-06-29,0.885,0.92,0.8502,0.899,1995855,0
2017-06-30,0.91,0.9169,0.8626,0.891,1642423,0
2017-07-03,0.92,0.92,0.8815,0.905,1073424,0
2017-07-05,0.919,0.999,0.892,0.9623,6257512,0
2017-07-06,0.99,1.01,0.9,0.905,4736701,0
2017-07-07,0.9,0.9,0.86,0.87,1968259,0
2017-07-10,0.905,0.9369,0.877,0.91,1668752,0
2017-07-11,0.91,0.92,0.88,0.8834,1207078,0
2017-07-12,0.88,0.89,0.86,0.8777,875794,0
2017-07-13,0.865,0.88,0.8521,0.86,790831,0
2017-07-14,0.863,0.88,0.855,0.861,746868,0
2017-07-17,0.87,0.9,0.8615,0.885,769998,0
2017-07-18,0.875,0.8915,0.865,0.8739,530787,0
2017-07-19,0.87,0.88,0.86,0.869,647695,0
2017-07-20,0.87,0.873,0.86,0.8639,505360,0
2017-07-21,0.88,0.88,0.862,0.869,408922,0
2017-07-24,0.89,1.02,0.885,0.999,4872297,0
2017-07-25,1,1.06,0.95,1.01,6363350,0
2017-07-26,1,1.02,0.94,0.98,2096350,0
2017-07-27,1.06,1.07,0.98,0.9899,5304892,0
2017-07-28,0.995,0.995,0.9025,0.945,1482253,0
2017-07-31,0.93,0.935,0.8826,0.9084,1269392,0
2017-08-01,0.9,0.948,0.89,0.895,1036304,0
2017-08-02,0.9,0.915,0.8635,0.87129,865484,0
2017-08-03,0.87,0.915,0.86601,0.8911,763070,0
2017-08-04,0.91,0.935,0.89,0.915,671442,0
2017-08-07,0.92,0.9239,0.885,0.8999,538553,0
2017-08-08,0.9,0.9,0.88,0.8899,312001,0
2017-08-09,0.88,0.89,0.8701,0.8757,335607,0
2017-08-10,0.8823,0.9195,0.86811,0.88,1205192,0
2017-08-11,0.873,0.88,0.72,0.8,2514882,0
2017-08-14,0.79,0.8896,0.78,0.8299,848806,0
2017-08-15,0.89,1.13,0.8825,1.08,14885667,0
2017-08-16,1.2,1.54,1.17,1.41,41168082,0
2017-08-17,1.35,1.3603,1.21,1.29,8013304,0
2017-08-18,1.27,1.28,1.17,1.23,3312026,0
2017-08-21,1.21,1.35,1.17,1.34,3610206,0
2017-08-22,1.41,1.48,1.32,1.33,6627613,0
2017-08-23,1.32,1.4,1.25,1.28,1745967,0
2017-08-24,1.28,1.29,1.22,1.255,1276259,0
2017-08-25,1.25,1.37,1.23,1.3,2552196,0
2017-08-28,1.41,1.43,1.33,1.36,4550225,0
2017-08-29,1.34,1.37,1.29,1.35,1412546,0
2017-08-30,1.35,1.38,1.3,1.34,1294624,0
2017-08-31,1.37,1.3986,1.31,1.31,1382162,0
2017-09-01,1.33,1.38,1.31,1.36,1637575,0
2017-09-05,1.39,1.73,1.39,1.7,15339922,0
2017-09-06,1.68,1.7,1.53,1.59,3986409,0
2017-09-07,1.53,1.64,1.51,1.59,2387493,0
2017-09-08,1.57,1.64,1.53,1.62,1583919,0
2017-09-11,1.67,1.77,1.6,1.63,3892874,0
2017-09-12,1.64,1.66,1.55,1.6,1160473,0
2017-09-13,1.6,1.62,1.231,1.38,4456890,0
2017-09-14,1.36,1.53,1.31,1.41,2732193,0
2017-09-15,1.4,1.66,1.35,1.64,3523369,0
2017-09-18,1.6,1.66,1.51,1.59,2362553,0
2017-09-19,1.55,1.6,1.51,1.58,900758,0
2017-09-20,1.62,1.62,1.51,1.54,879528,0
2017-09-21,1.55,1.5585,1.43,1.49,1116799,0
2017-09-22,1.47,1.48,1.4,1.41,857337,0
2017-09-25,1.57,1.65,1.42,1.48,3595452,0
2017-09-26,1.46,1.52,1.42,1.45,904673,0
2017-09-27,1.46,1.46,1.4,1.42,856388,0
2017-09-28,1.4,1.48,1.4,1.46,838068,0
2017-09-29,1.46,1.57,1.46,1.55,1205551,0
2017-10-02,1.55,1.57,1.48,1.5,722701,0
2017-10-03,1.48,1.53,1.42,1.46,899267,0
2017-10-04,1.48,1.53,1.46,1.48,621078,0
2017-10-05,1.51,1.69,1.49,1.63,5243337,0
2017-10-06,1.65,1.71,1.59,1.62,2608509,0
2017-10-09,1.64,1.64,1.51,1.55,1334954,0
2017-10-10,1.55,1.58,1.48,1.54,907033,0
2017-10-11,1.78,1.8,1.56,1.605,5373263,0
2017-10-12,1.61,1.65,1.53,1.57,2472827,0
2017-10-13,1.53,1.54,1.47,1.48,1745091,0
2017-10-16,1.5,1.53,1.44,1.48,1155536,0
2017-10-17,1.49,1.54,1.44,1.51,914607,0
2017-10-18,1.62,1.63,1.44,1.51,2695258,0
2017-10-19,1.48,1.5,1.45,1.46,885247,0
2017-10-20,1.46,1.46,1.335,1.37,2391282,0
2017-10-23,1.36,1.37,1.26,1.27,1904771,0
2017-10-24,1.29,1.29,1.16,1.22,1532900,0
2017-10-25,1.24,1.32,1.22,1.29,981586,0
2017-10-26,1.3,1.33,1.24,1.25,595962,0
2017-10-27,1.2601,1.28,1.22,1.25,632199,0
2017-10-30,1.2399,1.25,1.2,1.22,410199,0
2017-10-31,1.21,1.24,1.2,1.22,305950,0
2017-11-01,1.21,1.22,1.17,1.17,519392,0
2017-11-02,1.17,1.2,1.1007,1.16,829174,0
2017-11-03,1.2,1.24,1.15,1.195,1007419,0
2017-11-06,1.21,1.2499,1.19,1.23,772403,0
2017-11-07,1.24,1.2421,1.16,1.17,736446,0
2017-11-08,1.17,1.18,1.14,1.17,493872,0
2017-11-09,1.17,1.23,1.15,1.185,729437,0
2017-11-10,1.18,1.32,1.18,1.28,1504168,0
