Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,405.6,423.2,404.8,423.2,896,0
2005-02-28,426.4,437.6,414.4,436.8,3954,0
2005-03-01,432,452,416.8,422.4,3582,0
2005-03-02,416.8,428.8,416.8,424.8,1044,0
2005-03-03,428,430.4,418.4,428,2314,0
2005-03-04,431.2,446.4,422.4,434.4,2841,0
2005-03-07,432.8,438.4,420,420,1069,0
2005-03-08,420,436,410.4,412.8,1828,0
2005-03-09,404,410.4,357.6,363.2,7482,0
2005-03-10,373.6,380.8,344,364,7215,0
2005-03-11,373.6,376.8,364,376,1692,0
2005-03-14,377.6,379.2,366.6,378,938,0
2005-03-15,379.2,381.6,352.4,368.8,1971,0
2005-03-16,361.6,364,356.8,360,1777,0
2005-03-17,360,393.6,360,388,3021,0
2005-03-18,393.6,408,376,401.6,4261,0
2005-03-21,408,432,398.4,429.6,3520,0
2005-03-22,433.6,433.6,409.6,413.6,1875,0
2005-03-23,409.6,415.2,396.8,400,1290,0
2005-03-24,405.6,416,396,408,1255,0
2005-03-28,404.8,424.8,404.8,410.4,2630,0
2005-03-29,414.4,414.4,396,401.6,2214,0
2005-03-30,405.6,408.8,380,406.4,4410,0
2005-03-31,406.4,406.4,389.6,400,3081,0
2005-04-01,415.2,415.2,376,386.4,2474,0
2005-04-04,382.4,388,368.8,368.8,1924,0
2005-04-05,372,384,351.2,358.4,4640,0
2005-04-06,361.6,364,350.4,350.4,1897,0
2005-04-07,348.8,353.6,322.4,341.6,1806,0
2005-04-08,338.4,342.4,316.8,320,3200,0
2005-04-11,320,330.4,316.8,329.6,1628,0
2005-04-12,332.8,333.6,312.8,329.6,1691,0
2005-04-13,332.8,335.2,313.6,320.8,1446,0
2005-04-14,317.6,344,312,339.2,2904,0
2005-04-15,340,341.6,312.8,315.2,1607,0
2005-04-18,315.2,331.2,312.8,320,1531,0
2005-04-19,323.2,331.2,316,324,1901,0
2005-04-20,320,331.2,312,314.4,1295,0
2005-04-21,316,324,312,319.2,1447,0
2005-04-22,323.2,323.2,308,316.8,2506,0
2005-04-25,322.4,322.4,304,308,1627,0
2005-04-26,311.2,311.2,280,288,5164,0
2005-04-27,285.6,304.8,277.6,292,2479,0
2005-04-28,288,297.6,280,280,1355,0
2005-04-29,286.4,286.4,269.6,275.2,1553,0
2005-05-02,272,280,265.6,275.2,1190,0
2005-05-03,276,276,264.8,267.2,1445,0
2005-05-04,263.2,299.2,261.6,293.6,2272,0
2005-05-05,293.6,302.4,285.6,298.4,1473,0
2005-05-06,304,312,298.4,306.4,750,0
2005-05-09,311.2,312.8,288.8,297.6,3843,0
2005-05-10,299.2,300.8,272,275.2,1435,0
2005-05-11,277.6,277.6,250.4,260.8,3325,0
2005-05-12,259.2,272,256,260.8,2755,0
2005-05-13,264,267.2,255.2,267.2,872,0
2005-05-16,265.6,268.8,252,262.4,3160,0
2005-05-17,259.2,268.8,253.6,256.8,2100,0
2005-05-18,261.6,264,252.8,262.4,850,0
2005-05-19,260,263.2,245.6,252,1951,0
2005-05-20,254.4,299.2,254.4,285.6,7724,0
2005-05-23,288,319.2,282.4,302.4,3828,0
2005-05-24,296,315.2,284,311.2,2491,0
2005-05-25,316,332,303.2,304.8,3775,0
2005-05-26,310.4,325.6,308.8,320,3035,0
2005-05-27,324.8,331.2,319.2,327.2,2577,0
2005-05-31,331.2,335.2,320,320.8,2580,0
2005-06-01,321.6,328,314.4,320,1808,0
2005-06-02,316,320.8,304,312,2492,0
2005-06-03,310.4,311.2,300,304.8,1400,0
2005-06-06,301.6,307.2,297.6,304,1235,0
2005-06-07,302.4,328.8,302.4,325.6,2849,0
2005-06-08,329.6,332.8,312,314.4,1401,0
2005-06-09,310.4,319.2,310.4,316.8,849,0
2005-06-10,318.4,322.4,312,320.8,786,0
2005-06-13,328,356,324,344,3978,0
2005-06-14,348,353.6,344.8,352.8,1877,0
2005-06-15,356,357.6,340.8,356.8,3979,0
2005-06-16,352.8,367.2,352.8,365.6,3418,0
2005-06-17,368,368,355.2,364,3684,0
2005-06-20,364.8,364.8,347.2,352,1471,0
2005-06-21,351.2,358.4,344,354.4,1839,0
2005-06-22,356,358.4,347.2,356,2727,0
2005-06-23,354.4,361.6,349.6,355.2,2833,0
2005-06-24,354.4,356,338.4,350.4,4710,0
2005-06-27,348,348,331.8,333.6,1245,0
2005-06-28,337.6,348.8,335.2,343.2,1711,0
2005-06-29,345.6,349.6,339.2,347.2,3486,0
2005-06-30,344,351.2,339.2,348,3073,0
2005-07-01,348.8,355.2,344.8,353.6,5279,0
2005-07-05,353.6,364,337.6,360,4623,0
2005-07-06,364.8,372,360.8,372,4170,0
2005-07-07,368,392.8,366.4,384.8,6669,0
2005-07-08,386.4,389.6,376.8,388,3506,0
2005-07-11,391.2,393.6,376,385.6,3219,0
2005-07-12,388,397.6,380.8,391.2,2334,0
2005-07-13,390.4,420,390.4,415.2,5213,0
2005-07-14,420.8,422.4,403.8,417.6,2847,0
2005-07-15,416,421.6,410.4,413.6,2644,0
2005-07-18,412,432,412,432,2656,0
2005-07-19,432,440,428,439.2,3669,0
2005-07-20,436.8,436.8,428.8,432,3535,0
2005-07-21,428,436.8,391.2,418.4,7203,0
2005-07-22,420,435.2,391.2,433.6,4510,0
2005-07-25,433.6,433.6,417.8,420,3249,0
2005-07-26,421.6,422.4,408,419.2,1938,0
2005-07-27,420,424,408,422.4,2013,0
2005-07-28,422.4,431.2,419.2,431.2,1391,0
2005-07-29,436.8,464,436.8,459.2,7169,0
2005-08-01,460.8,460.8,448.8,452.8,2950,0
2005-08-02,442.4,451.2,433.6,440,2690,0
2005-08-03,436,452,420,421.6,3822,0
2005-08-04,422.4,429.6,408.8,412.8,2756,0
2005-08-05,412,412.8,406.4,406.4,1630,0
2005-08-08,412,415.2,395.2,399.2,3534,0
2005-08-09,400,411.2,393.6,402.4,2534,0
2005-08-10,408,420,400,409.6,1630,0
2005-08-11,408,416,404,415.2,1052,0
2005-08-12,412.8,419.2,400.8,416,1103,0
2005-08-15,412.8,420,412,416.8,993,0
2005-08-16,412.8,417.6,400.8,404.8,2535,0
2005-08-17,400,408,399.2,400,1382,0
2005-08-18,397.6,412,386.4,402.4,3563,0
2005-08-19,404.8,404.8,398.4,400,1175,0
2005-08-22,404,404,385.6,402.4,1551,0
2005-08-23,402.4,404.8,380.8,398.4,3568,0
2005-08-24,400,403.2,384.8,391.6,1505,0
2005-08-25,392,410.4,392,406.4,2929,0
2005-08-26,409.6,409.6,392,405.6,1541,0
2005-08-29,404.8,432,403.2,426.4,4284,0
2005-08-30,432.8,432.8,409.6,428,1842,0
2005-08-31,424.8,432.8,420.8,432,1390,0
2005-09-01,432,437.6,419.2,420.8,2124,0
2005-09-02,416,437.6,416,432.8,1594,0
2005-09-06,432,440,424,435.2,1830,0
2005-09-07,432,434.4,420,432,1517,0
2005-09-08,429.6,438.4,416,421.6,1903,0
2005-09-09,425.6,432,405.6,416.8,3081,0
2005-09-12,412,416.8,404.8,416.8,1900,0
2005-09-13,414.4,416.8,400,403.2,2031,0
2005-09-14,403.2,408,400.8,402.4,1120,0
2005-09-15,405.6,405.6,388.8,404.8,2234,0
2005-09-16,409.6,411.2,400,402.4,4464,0
2005-09-19,401.6,412,400,408.8,1266,0
2005-09-20,409.6,421.6,397.6,408,2127,0
2005-09-21,404,413.6,392,393.6,2453,0
2005-09-22,392.8,412,392,410.4,1569,0
2005-09-23,407.2,422.4,396.8,420.8,1426,0
2005-09-26,420,421.6,405.6,420,2932,0
2005-09-27,420,427.2,409.6,418.4,1291,0
2005-09-28,419.2,424,416,422.4,1535,0
2005-09-29,421.6,425.6,415.2,425.6,1358,0
2005-09-30,425.6,427.2,417.6,424,1896,0
2005-10-03,424,433.6,422.4,423.2,2399,0
2005-10-04,417.6,424.8,414.4,417.6,2330,0
2005-10-05,415.2,427.2,400.8,400.8,2528,0
2005-10-06,400,410.4,392,398.4,2399,0
2005-10-07,403.2,410.4,399.2,406.4,1686,0
2005-10-10,407.2,407.2,397.6,400.8,1653,0
2005-10-11,401.6,401.6,392,399.2,2298,0
2005-10-12,397.6,400.8,392,393.6,2152,0
2005-10-13,396,414.4,392,407.2,3024,0
2005-10-14,432.8,440,420,427.2,4484,0
2005-10-17,431.2,435.2,418.4,426.4,2330,0
2005-10-18,425.6,425.6,403.2,404.8,2085,0
2005-10-19,404,408.8,395.2,403.2,4076,0
2005-10-20,411.2,416,396,402.4,1735,0
2005-10-21,403.2,412,398.4,402.4,2196,0
2005-10-24,400,406.4,394.4,400.8,1246,0
2005-10-25,403.2,416,394.4,400,1995,0
2005-10-26,400,404,392.4,398.4,1449,0
2005-10-27,394.4,401.6,377.6,377.6,1740,0
2005-10-28,379.2,392,365.6,388.8,2452,0
2005-10-31,389.6,409.6,389.6,394.4,1460,0
2005-11-01,392,398.4,384,385.6,1581,0
2005-11-02,384.8,404.8,383.2,396,4285,0
2005-11-03,401.6,406.4,400,401.6,3437,0
2005-11-04,402.4,405.6,388,404,4049,0
2005-11-07,405.6,408,400,406.4,949,0
2005-11-08,404.8,416,404.8,408.8,2745,0
2005-11-09,415.2,415.2,398.4,404.8,878,0
2005-11-10,404.8,406.4,392.8,400,1439,0
2005-11-11,396.8,402.4,392.8,400,1831,0
2005-11-14,400,418.4,396.8,400.8,809,0
2005-11-15,401.6,403.2,388,390.4,2193,0
2005-11-16,394.4,394.4,384,393.6,1089,0
2005-11-17,395.2,399.2,391.2,396,1037,0
2005-11-18,402.4,406.4,395.2,400.8,2234,0
2005-11-21,400.8,400.8,368,383.2,3526,0
2005-11-22,381.6,381.6,347.2,354.4,6070,0
2005-11-23,360,372.8,357.6,368,2086,0
2005-11-25,368,377.6,368,376,512,0
2005-11-28,376.8,376.8,348,349.6,2052,0
2005-11-29,353.6,356.8,339.2,342.4,1798,0
2005-11-30,345.6,352.8,337.6,341.6,1136,0
2005-12-01,343.2,360,337.6,356,2500,0
2005-12-02,360,375.2,351.2,360,759,0
2005-12-05,360,360.8,338.4,340.8,1771,0
2005-12-06,344.8,345.6,329.6,336.4,2529,0
2005-12-07,334.4,334.4,328,331.2,1263,0
2005-12-08,329.6,331.2,321.6,324,3273,0
2005-12-09,324.8,328,320,324,1796,0
2005-12-12,327.2,330.4,312,326.4,2170,0
2005-12-13,328.8,336,326.4,333.6,2179,0
2005-12-14,336,356.8,336,352.8,2009,0
2005-12-15,352,352.8,336,340.8,1473,0
2005-12-16,338.4,344.8,338.4,340,4055,0
2005-12-19,344.8,379.2,344.8,378.4,3603,0
2005-12-20,380,384,361.6,370.4,1555,0
2005-12-21,374.4,374.4,359.2,364,2135,0
2005-12-22,368,376.8,360.8,376.8,1022,0
2005-12-23,380,380,360.8,368,810,0
2005-12-27,372,380,357.6,357.6,973,0
2005-12-28,362.4,364.8,352,353.6,1530,0
2005-12-29,356.8,377.6,352.8,371.2,2014,0
2005-12-30,376,387.2,366.4,386.4,4472,0
2006-01-03,383.2,396,373.6,391.2,2684,0
2006-01-04,393.6,396,388.8,389.6,1432,0
2006-01-05,392,392,375.2,390.4,1294,0
2006-01-06,392.8,407.2,386.4,401.6,4654,0
2006-01-09,402.4,407.2,388,400.8,1593,0
2006-01-10,404,404.8,391.2,393.6,1967,0
2006-01-11,396,400.8,384.8,400.8,2410,0
2006-01-12,400,400,388,392.8,1676,0
2006-01-13,393.6,399.2,389.6,391.2,945,0
2006-01-17,385.6,388,368.8,372.8,5264,0
2006-01-18,372,373.6,354.4,358.4,3807,0
2006-01-19,357.6,357.6,344.8,353.6,2996,0
2006-01-20,357.6,358.4,340.8,351.2,2633,0
2006-01-23,350.4,358.4,348.8,358.4,1358,0
2006-01-24,360,360,333.6,338.4,3160,0
2006-01-25,336,360.8,335.2,360.8,1967,0
2006-01-26,361.6,364,343.2,353.6,2364,0
2006-01-27,357.6,366.4,350.4,364.8,1696,0
2006-01-30,364.8,368,348,360.8,1345,0
2006-01-31,342.4,342.4,326.4,330.4,10608,0
2006-02-01,328.8,358.4,326.4,357.6,5119,0
2006-02-02,360,360,335.2,335.2,2209,0
2006-02-03,336,340,330.4,330.4,1695,0
2006-02-06,330.4,339.2,314.4,318.4,3664,0
2006-02-07,328,329.6,316,320.8,2816,0
2006-02-08,324,332,316.8,328.8,2414,0
2006-02-09,328.8,330.4,320.8,330.4,1332,0
2006-02-10,330.4,330.4,321.6,323.2,1681,0
2006-02-13,324.8,331.2,321.6,327.2,1978,0
2006-02-14,331.2,337.6,328,336.8,2474,0
2006-02-15,337.6,337.6,330.4,335.2,728,0
2006-02-16,336.8,338.6,330.4,332.8,1529,0
2006-02-17,335.2,335.2,328,328,1611,0
2006-02-21,331.2,331.2,321.6,321.6,2415,0
2006-02-22,322.4,331.2,321.6,327.2,2530,0
2006-02-23,328,331.2,324,328.8,3159,0
2006-02-24,327.2,328.8,322.4,323.2,5210,0
2006-02-27,326.4,328.8,321.6,322.4,3083,0
2006-02-28,323.2,328,319.2,319.2,6765,0
2006-03-01,320.8,324.8,318.4,320.8,3691,0
2006-03-02,321.6,331.2,318.4,328,4631,0
2006-03-03,328,331.2,317.6,318.4,4352,0
2006-03-06,320.8,324,316,321.6,3182,0
2006-03-07,321.6,322.4,310.4,316.8,2922,0
2006-03-08,315.2,318,308.8,316,3552,0
2006-03-09,315.2,315.2,304.8,306.4,3035,0
2006-03-10,308.8,314.4,303.2,304,6022,0
2006-03-13,307.2,311.2,295.2,300,1843,0
2006-03-14,301.6,309.6,300,308,3580,0
2006-03-15,306.4,316.8,304,308.8,1706,0
2006-03-16,312,316,308,310.4,1260,0
2006-03-17,312.8,312.8,299.2,300,11118,0
2006-03-20,298.4,300,284,296.8,4211,0
2006-03-21,295.2,304.8,289.6,296,4564,0
2006-03-22,295.2,308,291.2,299.2,4323,0
2006-03-23,298.4,303.2,296.8,300,2280,0
2006-03-24,302.4,305.6,300,305.6,2462,0
2006-03-27,308,315.2,302.8,308,1968,0
2006-03-28,305.6,311.2,299.2,307.2,1991,0
2006-03-29,304.8,324,302.4,323.2,2158,0
2006-03-30,326.4,326.4,320,321.6,1193,0
2006-03-31,324,324,310.4,324,2635,0
2006-04-03,322.4,326.4,316.8,321.6,1467,0
2006-04-04,320,320.8,307.2,312,1812,0
2006-04-05,311.2,324,311.2,323.2,1969,0
2006-04-06,324.8,328,318.4,323.2,2526,0
2006-04-07,324.8,324.8,318.4,321.6,2834,0
2006-04-10,320.8,324,319.2,323.2,2844,0
2006-04-11,324.8,328,320,324.8,1843,0
2006-04-12,324,326.4,314.4,320,1578,0
2006-04-13,318.4,320.8,317.6,318.4,845,0
2006-04-17,318.4,321.6,309.6,318.4,2369,0
2006-04-18,321.6,322.4,311.2,320,1885,0
2006-04-19,322.4,322.6,308,312.8,2551,0
2006-04-20,314.4,328,304.8,316,1948,0
2006-04-21,320.8,321.6,308,312,1924,0
2006-04-24,313.6,316.8,304,305.6,1136,0
2006-04-25,309.6,316.8,305.6,308.8,2021,0
2006-04-26,307.2,318.4,307.2,318.4,1149,0
2006-04-27,318.4,321.6,304.8,320.8,2087,0
2006-04-28,317.6,336.8,312.8,330.4,2686,0
2006-05-01,333.6,336,311.2,320,5425,0
2006-05-02,318.4,328,311.2,320,1884,0
2006-05-03,324,324,315.2,318.4,2279,0
2006-05-04,316,339.2,314.4,320,3835,0
2006-05-05,324,326.4,317.6,320,2183,0
2006-05-08,321.6,331.2,317.6,325.6,2946,0
2006-05-09,324,334.4,316,332,3295,0
2006-05-10,328.8,332,317.6,326.4,4797,0
2006-05-11,329.6,329.6,316.8,324,3053,0
2006-05-12,324.8,327.2,316.8,320.8,5271,0
2006-05-15,316.8,340,316,336.8,4531,0
2006-05-16,352,360,344,348.8,16735,0
2006-05-17,352,358.4,340.8,352,8265,0
2006-05-18,356,371.2,352,362.4,6689,0
2006-05-19,362.4,376.8,340.8,375.2,6784,0
2006-05-22,375.2,376,360,366.4,4366,0
2006-05-23,366.4,375.2,359,360,3318,0
2006-05-24,360,368,348,349.6,2909,0
2006-05-25,353.6,378.4,349.6,377.6,3909,0
2006-05-26,379.2,380,370.4,375.2,1549,0
2006-05-30,376.8,376.8,352,354.4,3198,0
2006-05-31,353.6,358.4,336.8,352,6572,0
2006-06-01,354.4,371.2,351.2,366.4,6486,0
2006-06-02,365.6,383.2,356,378.4,5834,0
2006-06-05,375.2,397.6,371.2,380,7567,0
2006-06-06,380,387.2,372,382.4,6376,0
2006-06-07,378.4,394.4,376,376.8,4356,0
2006-06-08,372,393.6,371.2,390.4,5620,0
2006-06-09,390.4,395.2,380,382,3750,0
2006-06-12,384,384,353.6,353.6,4582,0
2006-06-13,356,376,336,340.8,3631,0
2006-06-14,337.6,356,328,333.6,3622,0
2006-06-15,336.8,361.6,336.8,360.8,3422,0
2006-06-16,360.8,370.4,342.4,348.8,12421,0
2006-06-19,351.2,351.2,336.8,341.6,1479,0
2006-06-20,340,349.6,334.4,337.6,1414,0
2006-06-21,336,349.6,336,342.4,1232,0
2006-06-22,339.2,339.2,329.6,335.2,1500,0
2006-06-23,336,336,326.4,327.2,1507,0
2006-06-26,327.2,341.6,326.4,333.6,1747,0
2006-06-27,336,340,321.6,322.4,1395,0
2006-06-28,321.6,326.4,316,319.2,2589,0
2006-06-29,319.2,326.4,314.4,323.2,3313,0
2006-06-30,325.6,335.2,321.6,329.6,5982,0
2006-07-03,327.2,337.6,323.2,333.6,1205,0
2006-07-05,328.8,334.4,316.2,324,2550,0
2006-07-06,322.4,333.6,316,332.8,2880,0
2006-07-07,330.4,332,323.2,324,1411,0
2006-07-10,325.6,334.4,315.2,316,2248,0
2006-07-11,312.8,319.2,311.2,316.8,1926,0
2006-07-12,316,321.6,307.2,308.8,1462,0
2006-07-13,306.4,306.4,282.4,288,3965,0
2006-07-14,288,303.2,288,295.2,2926,0
2006-07-17,296.8,306.4,292,301.6,2340,0
2006-07-18,304.8,312,293.6,310.4,2884,0
2006-07-19,312,320.8,309.6,315.2,1791,0
2006-07-20,314.4,320,305.6,312.8,904,0
2006-07-21,312,316,291.2,303.2,2588,0
2006-07-24,306.4,312,296.8,301.6,1025,0
2006-07-25,300.8,310.4,285.8,292.8,3481,0
2006-07-26,289.6,304,288.8,297.6,4231,0
2006-07-27,300.8,305.6,290.4,296,9057,0
2006-07-28,296,315.2,291.2,306.4,9601,0
2006-07-31,306.4,312,297.6,302.4,2792,0
2006-08-01,301.6,308,300,301.6,1683,0
2006-08-02,304.8,304.8,296,302.4,1121,0
2006-08-03,300,309.6,296.8,304.8,1296,0
2006-08-04,308.8,308.8,296.8,303.2,1961,0
2006-08-07,300.8,300.8,287.2,292.8,852,0
2006-08-08,295.2,295.2,273.6,276,2100,0
2006-08-09,274.4,276.8,269.6,272.8,6109,0
2006-08-10,270.4,292,267.2,286.4,2164,0
2006-08-11,284,296,276,289.6,1350,0
2006-08-14,288.8,296,281.6,288.8,1413,0
2006-08-15,288.8,320.8,288.8,320,2477,0
2006-08-16,324,328,321.6,324,2285,0
2006-08-17,320.8,331.2,320,330.4,2924,0
2006-08-18,332.8,336,330.4,336,2615,0
2006-08-21,332.8,336,332,334.4,1711,0
2006-08-22,336,360,336,352.8,8818,0
2006-08-23,360,360,332.8,337.6,5335,0
2006-08-24,340.8,352.8,339.2,349.6,1814,0
2006-08-25,350.4,355.6,343.2,349.6,782,0
2006-08-28,347.2,350.4,340,340,897,0
2006-08-29,341.6,352,341.6,347.2,1735,0
2006-08-30,349.6,354,341.6,345.6,1120,0
2006-08-31,345.6,348.8,328.8,336,2133,0
2006-09-01,340,346.4,331.2,332,1063,0
2006-09-05,327.2,340.8,324.8,336,1200,0
2006-09-06,335.2,343.2,332,336,1245,0
2006-09-07,336,336,320.8,326.4,1215,0
2006-09-08,326.4,331.2,319.2,323.2,2086,0
2006-09-11,320,328.8,311.2,317.6,3050,0
2006-09-12,319.2,324,315.2,322.4,1048,0
2006-09-13,323.2,323.2,313.6,316,5776,0
2006-09-14,313.6,336,313.6,334.4,9312,0
2006-09-15,336.8,337.6,330.4,336,3811,0
2006-09-18,333.6,356.8,332,346.4,4399,0
2006-09-19,344,348,336,348,2048,0
2006-09-20,348,362.4,347.2,360,3209,0
2006-09-21,363.2,367.2,357.6,364,2970,0
2006-09-22,361.6,361.6,332,340,2377,0
2006-09-25,341.6,344,330,332,1914,0
2006-09-26,330.4,336.8,314.4,316,4199,0
2006-09-27,317.6,327.2,316.8,324,1800,0
2006-09-28,324,325.6,304.8,311.2,2519,0
2006-09-29,313.6,316,307.2,309.6,1916,0
2006-10-02,308.8,309.6,288.8,289.6,3906,0
2006-10-03,288.8,293.6,284.8,287.2,1896,0
2006-10-04,288,294.4,284.8,292.8,1067,0
2006-10-05,291.2,317.6,288,314.4,1657,0
2006-10-06,314.4,318.4,302.4,308.8,1180,0
2006-10-09,307.2,313.6,300,303.2,3142,0
2006-10-10,304.8,308,296.8,301.6,853,0
2006-10-11,301.6,304.8,292,298.4,1115,0
2006-10-12,300.8,316.8,290.4,316,1633,0
2006-10-13,317.6,330.4,317.6,328,2881,0
2006-10-16,329.6,340.8,326.4,340.8,6052,0
2006-10-17,337.6,337.6,322.4,334.4,958,0
2006-10-18,338.4,344,326.4,328.8,1462,0
2006-10-19,327.2,340,326.4,330.4,1470,0
2006-10-20,332.8,335.2,322.4,334.4,1204,0
2006-10-23,328.8,340,322.4,330.4,8299,0
2006-10-24,330.4,333.6,326.4,328.8,719,0
2006-10-25,327.2,336,324.8,335.2,5268,0
2006-10-26,337.6,340.8,330.4,336.8,3275,0
2006-10-27,334.4,339.2,325.6,326.4,915,0
2006-10-30,328,339.2,311.2,337.6,3320,0
2006-10-31,336.8,340,332,339.2,1197,0
2006-11-01,340,343.2,327.2,332.8,16758,0
2006-11-02,328.8,352,324,348.8,2944,0
2006-11-03,348.8,355.2,345.6,352,4367,0
2006-11-06,352,352.8,340,348,1926,0
2006-11-07,345.6,360,343.8,350.4,3102,0
2006-11-08,337.6,359.2,337.6,356,4307,0
2006-11-09,357.6,365.6,349.6,355.2,4806,0
2006-11-10,357.6,360,348.8,360,2740,0
2006-11-13,359.2,366.4,356.8,362.4,2102,0
2006-11-14,367.2,377.6,365.6,377.6,5519,0
2006-11-15,380,405,379.2,397.6,9775,0
2006-11-16,397.6,404,392.8,398.4,4510,0
2006-11-17,398.4,404,396,400.8,4306,0
2006-11-20,400.8,404.8,396,396.8,3799,0
2006-11-21,396,396,378.4,380.8,3050,0
2006-11-22,380.8,388,364,372,3654,0
2006-11-24,369.6,382.4,360.8,376,834,0
2006-11-27,375.2,386.4,359.2,360,2302,0
2006-11-28,358.4,362.4,354.4,362.4,1581,0
2006-11-29,363.2,379.2,363.2,378.4,1443,0
2006-11-30,380.8,391.2,377.6,384,2246,0
2006-12-01,386.4,392.8,366.4,377.6,1960,0
2006-12-04,380,388,376.8,380,1386,0
2006-12-05,383.2,388,371.2,378.4,2100,0
2006-12-06,376,381.6,365.6,374.4,3104,0
2006-12-07,375.2,391.2,372.8,384,2826,0
2006-12-08,384,388,376,380,1293,0
2006-12-11,381.6,381.6,368,378.4,1926,0
2006-12-12,380,381.6,368.8,372,1071,0
2006-12-13,375.2,375.2,365.6,372,1224,0
2006-12-14,372,376,367.2,368.8,1602,0
2006-12-15,368.8,377.6,360.8,369.6,3980,0
2006-12-18,368.8,378.4,347.2,350.4,1934,0
2006-12-19,345.6,348.8,338.4,339.2,2279,0
2006-12-20,338.4,342.4,337.6,338.4,2727,0
2006-12-21,338.4,342.4,335.2,342.4,3143,0
2006-12-22,343.2,350.4,341.6,347.2,1515,0
2006-12-26,344.8,358.4,344.8,347.2,1458,0
2006-12-27,350.4,355.2,348.8,350.4,1668,0
2006-12-28,348,350.4,340,342.4,1897,0
2006-12-29,342.4,347.2,341.6,344.8,2913,0
2007-01-03,348,348.8,338.4,343.2,2623,0
2007-01-04,341.6,352,340,348.8,2115,0
2007-01-05,348,353.6,340,349.6,1521,0
2007-01-08,352,352,344,350.4,1758,0
2007-01-09,351.2,353.6,336.8,340,1285,0
2007-01-10,338.4,340,324.8,330.4,2818,0
2007-01-11,332,345.6,332,342.4,2670,0
2007-01-12,348,349.6,340,344.8,825,0
2007-01-16,344.8,351.2,334.4,340.8,1579,0
2007-01-17,338.4,343.2,328,328.8,1410,0
2007-01-18,326.4,332,316.8,321.6,2483,0
2007-01-19,320,328,316,325.6,953,0
2007-01-22,325.6,325.6,312,322.4,2384,0
2007-01-23,321.6,336,320.8,336,1313,0
2007-01-24,336.8,346.4,332.8,342.4,1338,0
2007-01-25,343.2,347.2,332,337.6,1694,0
2007-01-26,337.6,339.2,320,327.2,1587,0
2007-01-29,324,333.6,324,332.8,1156,0
2007-01-30,334.4,334.4,326.4,329.6,1463,0
2007-01-31,328.8,328.8,320,320,2311,0
2007-02-01,321.6,324,316,316.8,1199,0
2007-02-02,319.2,320,306.4,308.8,3109,0
2007-02-05,311.2,320.8,307.2,320,2345,0
2007-02-06,320.8,326.4,316.8,319.2,1834,0
2007-02-07,319.2,326.4,317.6,317.6,1309,0
2007-02-08,325.6,325.6,319.2,322.4,1392,0
2007-02-09,332,332,308,313.6,6499,0
2007-02-12,312,318.4,297.6,304,3926,0
2007-02-13,308,313.6,295.2,300,4469,0
2007-02-14,299.2,299.2,292,292.8,3224,0
2007-02-15,295.2,297.6,291.2,291.2,3532,0
2007-02-16,292,294.4,289.6,292.8,2446,0
2007-02-20,292.8,294.4,288,289.6,2972,0
2007-02-21,289.6,294.4,283.2,284,3188,0
2007-02-22,285.6,291.2,279.2,290.4,2343,0
2007-02-23,292.8,293.6,280,280,2952,0
2007-02-26,279.2,280,268.8,269.6,4579,0
2007-02-27,268.8,277.6,244,252.8,6492,0
2007-02-28,255.2,262.4,244.8,245.6,4061,0
2007-03-01,244,248.8,213.6,241.6,6360,0
2007-03-02,234.4,245.6,232,235.2,7651,0
2007-03-05,237.6,237.6,235.2,236,5094,0
2007-03-06,240,248,236.8,240.8,4206,0
2007-03-07,241.6,247.2,236,237.6,6303,0
2007-03-08,239.2,245.6,236,237.6,2483,0
2007-03-09,240,241.6,226.4,230.4,3526,0
2007-03-12,232.8,234.4,220.8,225.6,3744,0
2007-03-13,225.6,225.6,212,215.2,4939,0
2007-03-14,215.2,254.4,215.2,250.4,5549,0
2007-03-15,251.2,251.2,240,248,3415,0
2007-03-16,247.2,257.6,242.4,253.6,6147,0
2007-03-19,254.4,260.8,248,260.8,3374,0
2007-03-20,261.6,261.6,248.8,253.6,3244,0
2007-03-21,256.8,258.4,248,258.4,2188,0
2007-03-22,260,262.4,252,256.8,1651,0
2007-03-23,256,260,252,255.2,1864,0
2007-03-26,256,256,246.4,253.6,1678,0
2007-03-27,252,252.8,244.8,248,1617,0
2007-03-28,246.4,248,240,247.2,1736,0
2007-03-29,249.6,264,245.6,260.8,2325,0
2007-03-30,261.6,291.2,261.6,291.2,6258,0
2007-04-02,291.2,292.8,272,275.2,3243,0
2007-04-03,276.8,284,270.4,281.6,2117,0
2007-04-04,280.8,284,272,283.2,1187,0
2007-04-05,284,284,260.8,263.2,2334,0
2007-04-09,263.2,265.6,256,257.6,1527,0
2007-04-10,257.6,264,255.2,258.4,2332,0
2007-04-11,260,260.8,248.8,250.4,2627,0
2007-04-12,250.4,260,248,253.6,1901,0
2007-04-13,254.4,268.8,248,267.2,2201,0
2007-04-16,268.8,276,259.2,276,1917,0
2007-04-17,276,276,268.8,269.6,1341,0
2007-04-18,268,273.6,258.4,272.8,1650,0
2007-04-19,270.4,271.2,255.2,259.2,2189,0
2007-04-20,264.8,264.8,256,262.4,2039,0
2007-04-23,260.8,263.2,255.2,257.6,994,0
2007-04-24,260,260,246.4,255.2,2433,0
2007-04-25,257.6,268,254.4,268,2724,0
2007-04-26,276,280.8,268,272,11601,0
2007-04-27,272,282.4,267.2,276,3259,0
2007-04-30,276,293.6,264.8,272,3389,0
2007-05-01,271.2,277.6,257.6,258.4,2454,0
2007-05-02,259.2,266.4,258.4,260,2875,0
2007-05-03,260.8,269.6,260,262.4,3204,0
2007-05-04,262.4,268.8,259.2,264,3242,0
2007-05-07,280,280,264.8,276.8,9762,0
2007-05-08,276,284,267.2,281.6,6463,0
2007-05-09,284,292.8,280.8,288,4528,0
2007-05-10,288.8,292.8,264.8,264.8,4630,0
2007-05-11,263.2,304,255.2,256.8,3298,0
2007-05-14,256.8,259.2,240,243.2,3565,0
2007-05-15,245.6,250.4,233.6,237.6,10850,0
2007-05-16,237.6,240,226.4,230.4,5021,0
2007-05-17,232,245.6,228.8,233.6,4089,0
2007-05-18,240,243.2,233.6,242.4,4612,0
2007-05-21,244.8,244.8,236.8,239.2,4460,0
2007-05-22,236.8,237.6,229.6,229.6,4646,0
2007-05-23,229.6,232,221.6,226.4,5875,0
2007-05-24,224.8,225.6,215.2,217.6,4897,0
2007-05-25,216,221.6,214.4,216,5957,0
2007-05-29,217.6,222.4,216,220.8,4386,0
2007-05-30,216.8,219.2,215.2,218.4,3145,0
2007-05-31,219.2,219.2,215.2,216.8,5853,0
2007-06-01,221.6,221.6,209.6,216,5407,0
2007-06-04,214.4,216,208.8,208.8,4285,0
2007-06-05,208,208,200.8,203.2,5164,0
2007-06-06,202.4,204.8,198.4,202.4,6698,0
2007-06-07,202.4,204.8,194.4,199.2,11071,0
2007-06-08,200.8,205.6,190.4,204,8253,0
2007-06-11,204,206.4,200,205.6,4671,0
2007-06-12,207.2,207.2,197.6,198.4,4213,0
2007-06-13,199.2,204,197.6,202.4,3495,0
2007-06-14,202.4,202.4,197.6,197.6,4314,0
2007-06-15,212.8,224.8,200,204,7266,0
2007-06-18,204,204.8,199.2,202.4,3467,0
2007-06-19,200.8,204.8,196.8,200.8,3611,0
2007-06-20,199.2,200.8,195.2,196.8,3665,0
2007-06-21,195.2,200.8,186.4,200.8,8377,0
2007-06-22,200.8,200.8,194.4,196,78946,0
2007-06-25,199.2,200.8,193.6,193.6,3851,0
2007-06-26,197.6,205.6,194.4,200,5863,0
2007-06-27,201.6,205.6,198.4,202.4,6110,0
2007-06-28,204,230.4,199.2,230.4,12241,0
2007-06-29,232,232,217.6,220.8,7609,0
2007-07-02,222.4,224.8,200.8,206.4,6508,0
2007-07-03,210.4,217.6,204,210.4,2657,0
2007-07-05,212,213.6,205.6,205.6,4390,0
2007-07-06,208.8,211.2,205.6,211.2,4854,0
2007-07-09,209.6,216,205.6,208,6209,0
2007-07-10,208,208,200,200.8,7508,0
2007-07-11,202.4,213.6,198.4,213.6,12257,0
2007-07-12,212.8,214.4,200.8,204,6934,0
2007-07-13,204.8,208,204,207.2,2890,0
2007-07-16,207.2,207.2,203.2,204,2560,0
2007-07-17,206.4,206.4,201.6,202.8,2691,0
2007-07-18,202.4,203.2,200,201.6,1295,0
2007-07-19,201.6,203.2,199.2,200,4690,0
2007-07-20,203.2,203.2,199.2,202.4,2236,0
2007-07-23,201.6,203.2,198.4,200,3773,0
2007-07-24,200,204,196.8,199.2,2496,0
2007-07-25,200.8,208,197.6,201.6,3461,0
2007-07-26,200,206.4,197.6,200,3121,0
2007-07-27,200,208,197.6,205.6,3630,0
2007-07-30,208.8,210.4,200.8,208,4499,0
2007-07-31,193.6,200,180,189.6,16068,0
2007-08-01,188,193.6,180,190.4,4350,0
2007-08-02,192,192,176.8,180,3244,0
2007-08-03,182.4,182.4,178.4,180,2073,0
2007-08-06,179.2,180.8,169.6,175.2,3358,0
2007-08-07,176,180,172.8,180,3005,0
2007-08-08,180,195.2,172.8,189.6,4346,0
2007-08-09,184,192,179.2,192,3147,0
2007-08-10,190.4,191.2,180,184.8,2555,0
2007-08-13,185.6,187.2,179.2,179.2,2114,0
2007-08-14,180,181.6,172,176,1935,0
2007-08-15,175.2,187.2,172.8,184.8,2496,0
2007-08-16,180,184,172,172.8,2834,0
2007-08-17,176.8,180,169.6,180,1898,0
2007-08-20,180,192.8,180,180.8,1348,0
2007-08-21,180,192.8,180,192,3127,0
2007-08-22,194.4,200,192,199.2,1724,0
2007-08-23,200,205.6,197.6,204,2935,0
2007-08-24,202.4,202.4,196.8,198.4,780,0
2007-08-27,196,199.2,195.2,198.4,617,0
2007-08-28,195.2,201.6,194.4,200,1610,0
2007-08-29,200.8,205.6,199.2,202.4,2036,0
2007-08-30,202.4,208,199.2,208,1401,0
2007-08-31,206.4,208.8,203.2,208,1151,0
2007-09-04,209.6,209.6,200.8,201.6,837,0
2007-09-05,200,201.6,195.2,196,712,0
2007-09-06,198.4,198.4,194.4,196,949,0
2007-09-07,193.6,197.6,187.2,188,1042,0
2007-09-10,191.2,196.8,186.4,187.2,1045,0
2007-09-11,185.6,192,182.4,192,2744,0
2007-09-12,182.4,191.2,175.2,187.2,2747,0
2007-09-13,186.4,187.2,176,176,2958,0
2007-09-14,177.6,180,172,176.8,4443,0
2007-09-17,174.4,176.8,168,168,2489,0
2007-09-18,172,172,168,170.4,1643,0
2007-09-19,170.4,178.4,169.6,175.2,2481,0
2007-09-20,172.8,183.2,172.8,181.6,2323,0
2007-09-21,184,184,174.4,184,3247,0
2007-09-24,182.4,182.4,175.2,176.8,3927,0
2007-09-25,176.8,181.6,172,173.6,1760,0
2007-09-26,176,181.6,173.6,179.2,1147,0
2007-09-27,177.6,180.8,172.8,175.2,1375,0
2007-09-28,174.4,180.8,172.8,178.4,2215,0
2007-10-01,176.8,179.2,172,174.4,2056,0
2007-10-02,178.4,189.6,178.4,189.6,2826,0
2007-10-03,192,195.2,181.6,181.6,1836,0
2007-10-04,184,194.4,184,191.2,2796,0
2007-10-05,196.8,196.8,188,190.4,1239,0
2007-10-08,192,194.4,188.8,194.4,1761,0
2007-10-09,196,208.8,184,207.2,8675,0
2007-10-10,207.2,208,189.6,189.6,2838,0
2007-10-11,192,202.4,180.8,180.8,1776,0
2007-10-12,180,190.4,180,182.4,1620,0
2007-10-15,184,188,176,176,1459,0
2007-10-16,177.6,182.4,176,178.4,738,0
2007-10-17,181.6,181.6,174.4,175.2,1199,0
2007-10-18,174.4,180.8,173.6,180.8,800,0
2007-10-19,180,184,174.4,175.2,554,0
2007-10-22,175.2,180,173.6,180,977,0
2007-10-23,182.4,182.4,179.2,182.4,480,0
2007-10-24,179.2,184,175.2,184,909,0
2007-10-25,186.4,186.4,180,184,845,0
2007-10-26,183.2,184,176.8,178.4,1177,0
2007-10-29,176.8,178.4,176,177.6,947,0
2007-10-30,176,180,176,177.6,1064,0
2007-10-31,176,179.2,175.2,177.6,1406,0
2007-11-01,176,178.4,173.6,173.6,1175,0
2007-11-02,172,176.8,168.8,175.2,533,0
2007-11-05,172,175.2,164.8,167.2,1823,0
2007-11-06,168,171.2,167.2,167.2,943,0
2007-11-07,168,180.8,168,179.2,1771,0
2007-11-08,174.4,180,170.4,179.2,617,0
2007-11-09,168,176,168,173.6,2048,0
2007-11-12,171.2,172.8,164,166.4,1422,0
2007-11-13,164,168,156,159.2,3499,0
2007-11-14,156,157.6,144,157.6,5003,0
2007-11-15,156,156.8,150.4,156,2672,0
2007-11-16,154.4,160.8,148,160,5607,0
2007-11-19,160.8,160.8,144.8,144.8,2744,0
2007-11-20,147.2,149.6,134.4,138.4,5525,0
2007-11-21,140.8,151.2,136.8,150.4,3550,0
2007-11-23,151.2,164,149.6,160,1156,0
2007-11-26,158.4,160.8,156.8,159.2,1462,0
2007-11-27,159.2,168,145.6,164.8,2670,0
2007-11-28,161.6,164,160,162.4,1298,0
2007-11-29,160.8,164.8,160.8,164.8,1029,0
2007-11-30,163.2,178.4,163.2,172.8,1308,0
2007-12-03,172,172,156.8,156.8,995,0
2007-12-04,157.6,159.2,148,148,693,0
2007-12-05,148,152,148,148,1200,0
2007-12-06,150.4,160.8,150.4,156.8,1077,0
2007-12-07,158.4,161.6,154.4,156,940,0
2007-12-10,153.6,156,146.4,152.8,2073,0
2007-12-11,150.4,156,144,147.2,1428,0
2007-12-12,144,147.2,139.2,145.6,2498,0
2007-12-13,142.4,146.4,141.6,144,1177,0
2007-12-14,140.8,150.4,132.8,149.6,2172,0
2007-12-17,156,156,136,136,2375,0
2007-12-18,136,140,133.6,137.6,4103,0
2007-12-19,135.2,140,134.4,136,1067,0
2007-12-20,136,139.2,132.8,135.2,3668,0
2007-12-21,136,141.6,133.6,141.6,1994,0
2007-12-24,141.6,143.2,133.6,140.8,1155,0
2007-12-26,132.8,139.2,132.8,138.4,3292,0
2007-12-27,136.8,137.6,136,136,4666,0
2007-12-28,134.4,139.2,124,129.6,8742,0
2007-12-31,132.8,136,125.6,126.4,12647,0
2008-01-02,128,140,125.6,138.4,1044,0
2008-01-03,137.6,141.6,130.4,134.4,898,0
2008-01-04,130.4,132,123.2,124,838,0
2008-01-07,126.4,126.4,120,122.4,1392,0
2008-01-08,123.2,124.8,108.8,112,2154,0
2008-01-09,112,121.6,108,120,1689,0
2008-01-10,124,157.6,124,156.8,6922,0
2008-01-11,156,166.4,140,159.2,3251,0
2008-01-14,164,169.6,158.4,163.2,2597,0
2008-01-15,160,164.8,156,160,821,0
2008-01-16,160.8,164,153.6,160,1049,0
2008-01-17,156.8,160,154.4,158.4,541,0
2008-01-18,162.4,164,142.4,147.2,3228,0
2008-01-22,135.2,149.6,133.6,140,761,0
2008-01-23,136,140.8,136,139.2,980,0
2008-01-24,148,148,136,144,733,0
2008-01-25,146.4,147.2,133.6,134.4,1112,0
2008-01-28,136.8,140.8,124,137.6,933,0
2008-01-29,135.2,140,128,135.2,800,0
2008-01-30,136.8,150.4,132.8,150.4,1408,0
2008-01-31,152,152,142.4,142.4,742,0
2008-02-01,140.8,151.2,132.8,141.6,1884,0
2008-02-04,140,145.6,137.6,139.2,938,0
2008-02-05,140.8,140.8,137.6,139.2,1047,0
2008-02-06,140,141.6,138.4,139.2,841,0
2008-02-07,137.6,142.4,136.8,142.4,1707,0
2008-02-08,140,144,138.8,144,1109,0
2008-02-11,144,144.8,127.2,140,861,0
2008-02-12,141.6,144,136.8,138.4,764,0
2008-02-13,136.8,140,135.2,139.2,444,0
2008-02-14,140,140,128,133.6,634,0
2008-02-15,128.8,133.6,126.4,133.6,576,0
2008-02-19,134.4,134.4,124.8,126.4,1650,0
2008-02-20,123.2,136.8,123.2,136,1182,0
2008-02-21,139.2,139.2,124.8,127.4,1030,0
2008-02-22,124,128.8,113.6,124,2294,0
2008-02-25,122.4,130.4,118.4,128.8,1086,0
2008-02-26,126.4,142.4,126.4,140.8,1984,0
2008-02-27,138.4,140,128.8,136,1330,0
2008-02-28,132.8,136,128,136,592,0
2008-02-29,134.4,136,120.8,134,1701,0
2008-03-03,136,136,116,117.6,5641,0
2008-03-04,119.2,119.2,107.2,108,2591,0
2008-03-05,114.4,116,108,114.4,2050,0
2008-03-06,113.6,113.6,108,113.6,1479,0
2008-03-07,111.2,115.2,107.2,114.4,956,0
2008-03-10,117,117,108.8,112.8,288,0
2008-03-11,111.2,132,108,127.2,1062,0
2008-03-12,124,132,121.6,128,299,0
2008-03-13,124.8,128,123.2,125.6,274,0
2008-03-14,124.8,136.8,124,127.2,774,0
2008-03-17,136,136,116.8,120,619,0
2008-03-18,136,136,119.2,126.4,712,0
2008-03-19,123.2,133.6,123.2,132,1689,0
2008-03-20,130.4,133.6,125.6,127.2,868,0
2008-03-24,128,132,124.8,131.2,879,0
2008-03-25,128.8,131.2,124,130.4,703,0
2008-03-26,129.6,129.6,126.4,126.4,533,0
2008-03-27,129.6,129.6,124.8,128,285,0
2008-03-28,134.4,134.4,124,124,894,0
2008-03-31,124,131.2,122.4,130.4,1196,0
2008-04-01,130.4,130.4,124.8,129.4,772,0
2008-04-02,128,130.4,121.6,129.6,572,0
2008-04-03,129.6,129.6,116.8,121.2,1202,0
2008-04-04,124.8,124.8,120.8,123.2,199,0
2008-04-07,121.6,128,120,128,803,0
2008-04-08,126.4,126.4,115.2,117.6,1308,0
2008-04-09,124.8,124.8,109.6,112.8,1864,0
2008-04-10,112.8,116,111.2,114.4,807,0
2008-04-11,115.2,115.2,107.2,109.6,1022,0
2008-04-14,111.2,112,102.4,103.2,3332,0
2008-04-15,103.2,108.8,101.6,103.2,1535,0
2008-04-16,102.4,110.4,101.6,105.4,996,0
2008-04-17,105.6,109.6,102.4,103.2,305,0
2008-04-18,107.2,112,103.2,104.8,899,0
2008-04-21,106.4,108,104,106.4,179,0
2008-04-22,104,106.4,103.2,104.8,365,0
2008-04-23,103.2,109.6,103.2,108,245,0
2008-04-24,109.6,116,108,113.6,500,0
2008-04-25,116,127.2,116,127.2,720,0
2008-04-28,125.6,125.6,120,124,512,0
2008-04-29,124,125.6,121.6,124,509,0
2008-04-30,120.8,130.4,120.8,130.4,838,0
2008-05-01,131.2,136.8,130.4,136,816,0
2008-05-02,136.8,136.8,108,133.6,1516,0
2008-05-05,133.6,133.6,126.4,127.2,405,0
2008-05-06,128.8,128.8,112,120.8,1085,0
2008-05-07,116.8,125.6,116,124,680,0
2008-05-08,120,128,116.8,124,1737,0
2008-05-09,120.8,125.6,116.8,120.8,1271,0
2008-05-12,120.8,120.8,119.2,120,563,0
2008-05-13,119.2,123.2,116,121.6,315,0
2008-05-14,120,122.4,117.6,120.8,576,0
2008-05-15,123.2,127.2,122.4,125.6,496,0
2008-05-16,125.6,126.4,119.2,125.6,1018,0
2008-05-19,123.2,128,119.2,126.4,703,0
2008-05-20,124,128,117.6,126.4,856,0
2008-05-21,128,131.2,120,125.6,497,0
2008-05-22,121.6,124.8,119.2,121.2,575,0
2008-05-23,120,127.2,120,124.8,422,0
2008-05-27,122.4,123.2,116,122.4,701,0
2008-05-28,124.8,124.8,119.2,120,319,0
2008-05-29,120,124,116.4,120,345,0
2008-05-30,124.8,125.6,118.4,118.4,362,0
2008-06-02,120,124,116,119.2,275,0
2008-06-03,120,124,116,118.8,479,0
2008-06-04,120,128.8,120,122.4,3823,0
2008-06-05,122.4,122.4,120,120.8,335,0
2008-06-06,122.4,122.4,120,120,450,0
2008-06-09,120,120,117.6,119.2,484,0
2008-06-10,120,121.6,117.6,119.2,515,0
2008-06-11,117.6,120,116.8,120,351,0
2008-06-12,118.4,120.8,118.4,119.2,407,0
2008-06-13,118.4,120.8,116.8,118.4,402,0
2008-06-16,120,120,118.4,120,38,0
2008-06-17,118.4,120.8,116.8,120,430,0
2008-06-18,120,120,118.4,119.2,89,0
2008-06-19,116.8,120.8,116.8,120,551,0
2008-06-20,120,120,111.2,114.4,892,0
2008-06-23,112.8,115.2,110.4,110.4,340,0
2008-06-24,108.8,112,108,109.6,174,0
2008-06-25,108.8,112,108,110.4,248,0
2008-06-26,110.4,113.6,104,106.4,480,0
2008-06-27,108,115.2,106.4,112.8,392,0
2008-06-30,112,113.6,105.6,112,486,0
2008-07-01,108.8,111.2,106.4,107.2,603,0
2008-07-02,105.6,110.4,104,108,661,0
2008-07-03,104,114.4,104,110.4,432,0
2008-07-07,108.8,110.4,104.8,108,160,0
2008-07-08,105.6,108.8,105.6,108.8,112,0
2008-07-09,107.2,108.8,105.6,105.6,192,0
2008-07-10,107.2,108,105.6,106.4,271,0
2008-07-11,103.2,108,103.2,107,301,0
2008-07-14,107.2,140.8,107.2,123.6,3224,0
2008-07-15,123.2,132,123.2,125.6,3275,0
2008-07-16,128,128,112.8,116,1338,0
2008-07-17,113.6,126.4,112,122.4,3857,0
2008-07-18,124.8,125.6,120.8,120.8,769,0
2008-07-21,124,124,116.8,118.4,735,0
2008-07-22,115.2,120,114.4,119.6,680,0
2008-07-23,116,120,114.4,118.4,341,0
2008-07-24,116,124,116,120,1354,0
2008-07-25,120.8,121.6,115.2,119.2,174,0
2008-07-28,116.8,123.2,116.8,118.4,200,0
2008-07-29,116.8,120.8,116.8,120,502,0
2008-07-30,117.6,120.8,116.8,120,479,0
2008-07-31,120.8,120.8,116.8,117.6,502,0
2008-08-01,116.8,121.6,116.8,120,529,0
2008-08-04,120.8,120.8,114.4,115.2,406,0
2008-08-05,116,117.6,114.4,117.6,387,0
2008-08-06,115.2,121.6,115.2,120.8,1207,0
2008-08-07,122.4,126.4,118.4,125.6,847,0
2008-08-08,126.4,128.8,120,126.4,2179,0
2008-08-11,123.2,132,123.2,132,1301,0
2008-08-12,132,136,129.6,136,820,0
2008-08-13,136.8,136.8,130.4,136,1062,0
2008-08-14,136,138.4,132,136,967,0
2008-08-15,133.6,145.6,132,144,1200,0
2008-08-18,144.8,152.8,136,146.4,4368,0
2008-08-19,148,151.2,144.8,147.2,1900,0
2008-08-20,144.8,151.2,136.8,140,1297,0
2008-08-21,136,142.4,136,139.2,2394,0
2008-08-22,142.4,149.6,137.6,140,1698,0
2008-08-25,142.4,143.2,136.8,139.2,1432,0
2008-08-26,137.6,143.2,136.8,139.2,1636,0
2008-08-27,136.8,141.6,136.8,137.6,695,0
2008-08-28,136.8,143.2,136,140,2119,0
2008-08-29,136.8,140,136,136,734,0
2008-09-02,134.4,140,134.4,137.6,618,0
2008-09-03,136.8,140,134.4,134.4,862,0
2008-09-04,136.8,136.8,132,132.8,290,0
2008-09-05,136.8,136.8,127.2,128,1389,0
2008-09-08,124.8,132,122.4,122.4,690,0
2008-09-09,124.8,132,124,128,1482,0
2008-09-10,120.8,135.6,120.8,122.4,2266,0
2008-09-11,122.4,122.4,116.8,116.8,565,0
2008-09-12,113.6,120,113.6,118.4,535,0
2008-09-15,116,119.2,112.8,112.8,406,0
2008-09-16,112,118.4,104,108,1361,0
2008-09-17,110.4,116.8,101.6,104,598,0
2008-09-18,101.6,108,73.6,96.8,1907,0
2008-09-19,103.2,104.8,98.4,104,1579,0
2008-09-22,100,116.8,100,110.4,3416,0
2008-09-23,106.4,119.2,102.4,108.8,916,0
2008-09-24,112,116,100,108,664,0
2008-09-25,112,118.4,101.6,104,481,0
2008-09-26,104,111.2,101.6,101.6,451,0
2008-09-29,104,104.8,80,93.6,2628,0
2008-09-30,97.6,103.2,92,100,1531,0
2008-10-01,104,104,97.6,100,819,0
2008-10-02,100,100,86.4,98.4,1314,0
2008-10-03,100,101.6,84.8,88,1171,0
2008-10-06,88,103.2,67.2,72,3835,0
2008-10-07,104.8,104.8,72.8,75.2,2928,0
2008-10-08,69.6,84.8,67.2,72,1294,0
2008-10-09,72,85.6,72,79.2,1985,0
2008-10-10,72,83.2,69.6,76,2361,0
2008-10-13,80,84,80,84,1603,0
2008-10-14,90.4,92.8,80,84,4585,0
2008-10-15,84,102.4,80,102.4,5826,0
2008-10-16,101.6,101.6,83.2,86.4,2323,0
2008-10-17,80,95.2,80,87.2,1121,0
2008-10-20,90.4,94.4,81.6,91.2,2995,0
2008-10-21,91.2,91.8,84.8,91.2,1210,0
2008-10-22,90.4,94.4,88.8,91.2,1596,0
2008-10-23,91.2,101.6,84.8,89.6,1133,0
2008-10-24,84.8,95.2,84,84,599,0
2008-10-27,84,85.6,79.2,80,659,0
2008-10-28,84.8,86.4,72.8,80.8,379,0
2008-10-29,82.4,82.4,72.8,80,410,0
2008-10-30,86.4,86.4,78.4,78.4,987,0
2008-10-31,83.2,84,78.4,84,1246,0
2008-11-03,88,99.2,81.6,89.6,12158,0
2008-11-04,92.8,94.4,77.6,84.8,3710,0
2008-11-05,81.6,83.6,77.6,78.8,935,0
2008-11-06,80,80,76,76,1651,0
2008-11-07,60,60,34.4,38.2,68184,0
2008-11-10,41.6,42.4,39.2,41.6,45256,0
2008-11-11,43.2,44.8,41.6,44,6911,0
2008-11-12,41.6,41.6,34.8,35.2,7858,0
2008-11-13,38.4,38.4,31.2,36,3597,0
2008-11-14,36.8,37.6,35.2,35.2,2007,0
2008-11-17,39.2,39.2,32,32.8,2303,0
2008-11-18,34,36.8,28.8,32.6,2348,0
2008-11-19,36,36,27.2,28.8,2661,0
2008-11-20,32,32,24.8,27.2,2204,0
2008-11-21,29.6,29.6,24.8,24.8,5350,0
2008-11-24,28,29.6,25.6,26.4,4302,0
2008-11-25,29.6,29.6,25.6,25.8,2447,0
2008-11-26,25.6,28.8,25.6,28.8,2679,0
2008-11-28,29.6,31.2,27.2,31.2,915,0
2008-12-01,35.2,35.2,29.6,31.2,506,0
2008-12-02,31.8,34.4,26.4,32,1909,0
2008-12-03,33.6,33.6,28,30.4,3426,0
2008-12-04,32,33.6,28.8,32,2573,0
2008-12-05,32,33.6,30.4,30.4,1319,0
2008-12-08,32.8,33.6,31.2,31.4,1752,0
2008-12-09,33.6,33.6,29.6,30.4,1404,0
2008-12-10,30.4,32.8,29.6,30.4,947,0
2008-12-11,32,32.8,29.8,30.4,1417,0
2008-12-12,28.8,31.6,28.8,31.2,640,0
2008-12-15,32,32,29.6,29.6,2733,0
2008-12-16,32,32,28.8,31,1903,0
2008-12-17,29.6,31.2,28.8,29.6,2719,0
2008-12-18,29.6,30.4,26.4,28.8,5153,0
2008-12-19,24.8,28.8,24.8,24.8,3576,0
2008-12-22,26.4,28.8,26.4,26.4,1837,0
2008-12-23,28,32.8,25.6,30.4,3691,0
2008-12-24,32,32.6,28,29.6,1075,0
2008-12-26,32,32,28.8,28.8,2169,0
2008-12-29,31.2,32.4,28.8,31.2,3111,0
2008-12-30,32.4,32.8,29.6,29.6,3537,0
2008-12-31,28.8,34.4,28.8,34.4,3688,0
2009-01-02,36,39.2,35.2,38.4,1475,0
2009-01-05,38.4,40,38.4,40,902,0
2009-01-06,40.6,46.4,39.2,44,2966,0
2009-01-07,48,48,43.6,44,2871,0
2009-01-08,44,48,44,45.6,2541,0
2009-01-09,46.4,47.2,44,44.8,1586,0
2009-01-12,45.6,45.6,39.2,40,3110,0
2009-01-13,38.4,45.6,38.4,44,1315,0
2009-01-14,45.6,45.6,40,42.4,767,0
2009-01-15,42.4,42.4,40,41.6,513,0
2009-01-16,42.4,44,41.6,42.4,405,0
2009-01-20,44.8,47.8,40.8,45.4,1681,0
2009-01-21,48,48,41.6,41.6,1003,0
2009-01-22,42.4,47.2,42.4,43.4,1237,0
2009-01-23,43.2,54.4,40.8,51.2,6004,0
2009-01-26,54.4,56.8,49.6,50.4,5817,0
2009-01-27,51.2,51.2,45,46.4,3081,0
2009-01-28,49.6,51.2,46,48,1309,0
2009-01-29,49.6,52,44,48,5894,0
2009-01-30,56,63.2,50.4,61.6,9228,0
2009-02-02,64.8,70.4,61.6,67.2,7143,0
2009-02-03,70.4,71.2,48,52.8,15386,0
2009-02-04,60,60,53.6,55.2,2857,0
2009-02-05,56,56.8,50.4,55.2,3106,0
2009-02-06,55.2,63.2,55.2,61.6,3421,0
2009-02-09,64,68,58.4,61.6,3343,0
2009-02-10,64,64,56,58.4,1778,0
2009-02-11,60.8,62.4,58.4,60,1534,0
2009-02-12,67.2,67.2,60,62.4,2286,0
2009-02-13,63.2,63.2,55.2,59.2,2603,0
2009-02-17,61.4,61.4,55.2,55.2,2125,0
2009-02-18,55.2,62.4,52,52,1289,0
2009-02-19,51.2,55.2,47.2,48,2902,0
2009-02-20,48,48,40,43.6,3726,0
2009-02-23,46.4,46.4,39.2,39.2,2037,0
2009-02-24,39.2,40.8,37.6,39.6,3228,0
2009-02-25,46.4,46.4,38.4,42.4,2558,0
2009-02-26,50.4,50.4,37.6,39.2,2113,0
2009-02-27,41.4,41.6,36,36,2150,0
2009-03-02,39.2,39.2,34.4,34.4,2678,0
2009-03-03,32.8,36,32.8,36,961,0
2009-03-04,36.8,40,34,36.8,1962,0
2009-03-05,36,36,34.4,35.2,683,0
2009-03-06,39,39,32,32.2,4475,0
2009-03-09,48,48,36.8,38.4,6379,0
2009-03-10,38.4,41.6,37,39.2,2335,0
2009-03-11,42.4,43.2,39.2,39.6,2037,0
2009-03-12,42.4,42.4,38.6,40,1207,0
2009-03-13,41.2,41.6,36,36.8,1769,0
2009-03-16,39.2,41.6,37.6,40.8,1371,0
2009-03-17,44,44,40.8,44,1262,0
2009-03-18,44.8,44.8,41.6,42.4,1087,0
2009-03-19,43.2,44.4,39.2,40,1983,0
2009-03-20,42.4,42.4,36.8,40.8,2149,0
2009-03-23,42.4,43.2,38.4,38.4,2590,0
2009-03-24,40,40,38,38.4,1452,0
2009-03-25,40,40,38.4,39.2,1143,0
2009-03-26,40.8,41.6,39.2,41.6,1693,0
2009-03-27,41.6,54.6,40.2,48,3667,0
2009-03-30,49.6,52,48.8,50.4,2143,0
2009-03-31,52,53.6,48,49.6,3056,0
2009-04-01,52,52,46.4,47.2,1291,0
2009-04-02,51.2,51.8,45.6,47.2,2212,0
2009-04-03,45.6,49.6,44,45.6,2600,0
2009-04-06,48,48,44.4,47,2424,0
2009-04-07,48,48,45.4,46.4,2043,0
2009-04-08,46.4,47.2,42.6,44.8,748,0
2009-04-09,44.8,46.4,40,41.4,4242,0
2009-04-13,43.8,44,40.6,41.6,1758,0
2009-04-14,41.6,45.6,41.6,43.2,2522,0
2009-04-15,44,44.8,40.8,40.8,1523,0
2009-04-16,44,46.4,42.4,46.4,2217,0
2009-04-17,46.4,49.6,46.4,49.2,2899,0
2009-04-20,50.4,50.4,45.6,45.6,1225,0
2009-04-21,44,47.2,44,46.4,895,0
2009-04-22,48,48,43.2,44,851,0
2009-04-23,44,47.2,44,45.2,780,0
2009-04-24,46.4,48,44.8,47.2,636,0
2009-04-27,48,51.2,48,50.4,3180,0
2009-04-28,52,55.2,48.8,52.8,3485,0
2009-04-29,57.6,57.6,48.8,55.2,2621,0
2009-04-30,48,55.2,48,52.8,1764,0
2009-05-01,54.4,54.4,48.8,53.6,1999,0
2009-05-04,53.6,56,53.6,53.6,1588,0
2009-05-05,54,54.4,50.4,52.8,3052,0
2009-05-06,52.8,53.6,51.2,52,2265,0
2009-05-07,50.4,50.4,41.6,42.4,7045,0
2009-05-08,43.2,44.8,41.6,43.2,3778,0
2009-05-11,43.2,43.2,41.6,41.6,2708,0
2009-05-12,43.2,46.4,42.4,46.4,6295,0
2009-05-13,50.4,50.4,45.6,48,4500,0
2009-05-14,48,49.6,46.4,48,1385,0
2009-05-15,48,48,44.8,45.6,2540,0
2009-05-18,48.8,48.8,44,44,1778,0
2009-05-19,44.8,47.2,43.2,43.2,2978,0
2009-05-20,44,46.4,42.4,44,4534,0
2009-05-21,44,46.4,43.2,44,5748,0
2009-05-22,47.2,47.2,44,44.2,2141,0
2009-05-26,45.6,46.4,44.2,46.4,4590,0
2009-05-27,45.6,48,44.8,44.8,3004,0
2009-05-28,44,45.6,44,44.6,2576,0
2009-05-29,44.8,45.4,42.4,42.4,3512,0
2009-06-01,44,44.8,42.4,43.2,5838,0
2009-06-02,44,45.6,42.4,44,2531,0
2009-06-03,44.8,45.6,43.4,44,3638,0
2009-06-04,46.4,49.4,44.8,48,14099,0
2009-06-05,52,61.6,48,58.4,25536,0
2009-06-08,60.8,68,56,61.6,17962,0
2009-06-09,63.2,66.4,60.8,61.6,12169,0
2009-06-10,64,64,56,58.4,9118,0
2009-06-11,58.4,63.2,58.4,60.8,5639,0
2009-06-12,60.8,61.6,56.8,58.4,3504,0
2009-06-15,60.4,60.4,56,57.2,2940,0
2009-06-16,56.8,59.2,52,56,10183,0
2009-06-17,56.8,56.8,51.2,51.2,4239,0
2009-06-18,51.2,53.4,50.4,50.4,4759,0
2009-06-19,51.2,53.6,49.6,52,4434,0
2009-06-22,53.6,53.6,48,48,5629,0
2009-06-23,48,52.8,48,51.2,5553,0
2009-06-24,52.8,52.8,49.6,49.6,3736,0
2009-06-25,51.6,52.8,48.8,49.6,3963,0
2009-06-26,50.4,52.8,48.8,49.6,4230,0
2009-06-29,52.8,55.2,49.6,51.2,4202,0
2009-06-30,52.8,53.6,49.6,50.4,5009,0
2009-07-01,49.6,52,49.6,50.4,2706,0
2009-07-02,49.6,50.4,48,48.8,3951,0
2009-07-06,49.6,49.6,45.6,46,5623,0
2009-07-07,46.4,47.2,43.2,44.8,5941,0
2009-07-08,44.8,48,42.4,43.2,5909,0
2009-07-09,46.4,46.4,43.2,43.2,1822,0
2009-07-10,44.8,46.4,43.4,45.2,1680,0
2009-07-13,45.6,45.6,43.2,44,966,0
2009-07-14,43.2,44,42.8,43.4,1667,0
2009-07-15,46.4,46.4,43.6,44,2134,0
2009-07-16,45.2,45.6,43.2,44,1926,0
2009-07-17,43.4,44,41.6,43.2,2775,0
2009-07-20,44,44.8,42.4,44,1595,0
2009-07-21,44.8,45.6,44,45.6,2616,0
2009-07-22,45.6,48.8,45.4,46.4,5141,0
2009-07-23,47.8,56,47.8,54.4,10263,0
2009-07-24,54.8,56,51.2,53.6,3777,0
2009-07-27,55.2,57.6,53.6,56,5100,0
2009-07-28,56,56,51.2,54,2824,0
2009-07-29,54.4,54.4,51.2,52,2909,0
2009-07-30,52,53.6,48.8,50.8,3605,0
2009-07-31,50.4,54.4,50.4,52.8,1569,0
2009-08-03,56,56,52,52.8,3891,0
2009-08-04,53,53.6,48.8,49.6,3174,0
2009-08-05,49.6,51.2,49,49,2513,0
2009-08-06,53.6,53.6,49,50.4,1517,0
2009-08-07,54.4,57.6,50.6,54.4,8253,0
2009-08-10,59.2,59.2,54.4,57.6,6288,0
2009-08-11,57.2,59,56,58.4,4474,0
2009-08-12,56,58.4,56,58.4,5300,0
2009-08-13,57.6,59.2,56,56.8,1866,0
2009-08-14,57.6,57.6,54.2,55.8,1956,0
2009-08-17,55.2,55.2,52,52.2,3047,0
2009-08-18,52.8,53.6,49.6,51.2,2614,0
2009-08-19,52,53.6,51.2,52.6,1003,0
2009-08-20,53.6,53.6,50.4,52.8,2999,0
2009-08-21,57.6,60.8,54.6,55.2,7038,0
2009-08-24,55.2,57.6,52,52.8,5776,0
2009-08-25,52.8,54.4,52,52.8,1849,0
2009-08-26,53.6,54.2,52,53.6,2790,0
2009-08-27,52,52.4,50.8,50.8,3044,0
2009-08-28,51.2,51.4,50,51.2,4535,0
2009-08-31,49.6,51.2,49.6,50.8,3235,0
2009-09-01,51.2,52,49.6,50.4,4615,0
2009-09-02,52,52,49.4,51.2,3130,0
2009-09-03,52,52,49.6,51.2,2844,0
2009-09-04,52,52,49.6,49.6,4016,0
2009-09-08,49.6,52,49.6,51.4,5084,0
2009-09-09,52,52.8,51.2,52.8,4774,0
2009-09-10,51.2,52,49.8,50.8,6783,0
2009-09-11,52,53.2,49.8,52.8,6445,0
2009-09-14,52,52.8,50.4,51.2,1877,0
2009-09-15,52.6,52.8,51.2,51.6,2489,0
2009-09-16,52,52.8,52,52.8,3188,0
2009-09-17,52.8,52.8,51.2,52.8,2993,0
2009-09-18,52,52.8,51.4,51.6,1781,0
2009-09-21,52.8,52.8,46,48,11771,0
2009-09-22,48,49.6,46,46.4,11424,0
2009-09-23,47.2,48,45.2,45.4,11972,0
2009-09-24,46.4,47.2,45.6,46.4,14755,0
2009-09-25,46.4,46.4,44,44,8096,0
2009-09-28,45.6,51.2,44,50,34108,0
2009-09-29,49.6,50.4,46.6,48,11274,0
2009-09-30,48.8,52,48.4,49.6,10620,0
2009-10-01,49.6,51.2,49.6,50.4,6037,0
2009-10-02,51.2,51.2,48.8,49.6,1934,0
2009-10-05,49.6,50.4,47.2,47.6,3268,0
2009-10-06,48,50.4,48,48,2058,0
2009-10-07,48,49.6,47.2,49.2,2460,0
2009-10-08,51.2,51.2,48.8,48.8,2924,0
2009-10-09,50.4,50.4,48,48,1322,0
2009-10-12,48.8,49.6,48,48,2476,0
2009-10-13,48.8,52,48.8,49.8,5905,0
2009-10-14,50.4,51.8,50,51.2,2010,0
2009-10-15,52,56.8,50.4,55.8,12405,0
2009-10-16,56,56.8,52.2,55,5773,0
2009-10-19,57.6,57.6,53.6,53.6,4704,0
2009-10-20,52.8,54.4,50.4,52,4487,0
2009-10-21,52,52,50.4,51.2,1229,0
2009-10-22,50.4,52.4,49.6,51.2,1796,0
2009-10-23,49.6,53.6,49.6,51.2,1279,0
2009-10-26,51.2,51.2,48,48,1807,0
2009-10-27,48,49.6,48,48.2,1470,0
2009-10-28,48,50.4,47.2,48.8,2652,0
2009-10-29,50.4,50.8,48,48,1379,0
2009-10-30,48.8,49.6,47.2,47.2,843,0
2009-11-02,46.6,48.8,46.4,46.4,1835,0
2009-11-03,46.4,47.2,45.8,47.2,1589,0
2009-11-04,49.6,51.2,48,48,2818,0
2009-11-05,50.4,50.4,47.2,48,3015,0
2009-11-06,48.8,50.4,48,49,2170,0
2009-11-09,47.2,51.2,47.2,51.2,3505,0
2009-11-10,50.4,51.2,49,50.4,2896,0
2009-11-11,48,51.2,48,48.8,3072,0
2009-11-12,48,52.8,48,49.6,5568,0
2009-11-13,49.6,51.2,48.8,50.4,1188,0
2009-11-16,49.6,51.2,49.2,49.6,2531,0
2009-11-17,50.4,50.4,49.2,50.4,1465,0
2009-11-18,49.4,51,49,49.2,2622,0
2009-11-19,49.2,51.2,49,50.4,1239,0
2009-11-20,51.2,51.2,49.4,49.4,1572,0
2009-11-23,49.2,51,48.8,50,1603,0
2009-11-24,49.2,49.6,48.8,49.2,192,0
2009-11-25,48.8,49.8,48.4,48.8,534,0
2009-11-27,49.4,49.4,48,48,519,0
2009-11-30,48.8,48.8,47.2,48,1585,0
2009-12-01,47.2,48.8,46.4,47.2,1364,0
2009-12-02,46.4,57.6,46.4,50,16119,0
2009-12-03,49.6,50.4,48,48,3662,0
2009-12-04,48,51.2,48,49.6,3287,0
2009-12-07,51.2,51.2,49,50.4,3580,0
2009-12-08,50.4,50.8,48.4,49.6,3078,0
2009-12-09,48.8,49.6,48.4,49.6,2008,0
2009-12-10,48.8,49.6,47.2,47.2,3345,0
2009-12-11,48,48.8,45.2,47.2,6189,0
2009-12-14,46.4,46.4,44.2,44.4,5553,0
2009-12-15,44.8,48,44.8,46.4,2156,0
2009-12-16,46.4,46.4,44.4,45.4,2630,0
2009-12-17,48,48,44.2,46,1362,0
2009-12-18,46.4,47.8,44.4,44.8,1232,0
2009-12-21,44.2,46.4,44.2,46.4,1025,0
2009-12-22,44.8,47.6,44.8,46.4,1103,0
2009-12-23,46.4,47.2,44,46,1986,0
2009-12-24,46,47.8,46,46.6,1187,0
2009-12-28,45.6,46.8,44.8,46.4,1542,0
2009-12-29,45.4,46.8,45.4,46.4,1978,0
2009-12-30,44.8,46.4,44.8,45.8,1131,0
2009-12-31,45.4,47.2,45.2,46.2,3835,0
2010-01-04,47.2,47.2,45.6,47.2,1341,0
2010-01-05,45.8,48,45.8,46.8,2051,0
2010-01-06,46.4,48.8,46.4,47.2,2039,0
2010-01-07,48,48.8,46.8,47.6,1174,0
2010-01-08,48,49.4,46.8,48.4,2455,0
2010-01-11,48.8,48.8,47.2,47.2,2518,0
2010-01-12,47.2,48,46.4,47.2,1769,0
2010-01-13,47.2,48,46.4,46.4,1134,0
2010-01-14,46.4,47.2,45.6,46.4,1307,0
2010-01-15,46.4,46.4,44.8,45.6,1643,0
2010-01-19,46.4,47.2,44.8,46.4,4073,0
2010-01-20,47.2,47.6,44.4,47.6,2508,0
2010-01-21,47.2,47.6,45.6,47.2,1238,0
2010-01-22,46.4,47,45,45.6,1982,0
2010-01-25,45.6,47.2,45.6,46.4,1092,0
2010-01-26,46.4,47.2,44.4,44.8,2347,0
2010-01-27,46,46,44,45.6,2340,0
2010-01-28,44,45.6,44,44.4,980,0
2010-01-29,44.4,44.8,44,44,1401,0
2010-02-01,44,44,40,42,4573,0
2010-02-02,41.6,46,41.6,43.8,2206,0
2010-02-03,45.6,46,44,44.8,1386,0
2010-02-04,44.8,44.8,40.8,40.8,3042,0
2010-02-05,48,50.4,45.6,48,17002,0
2010-02-08,48,48,44,45.6,2785,0
2010-02-09,46.4,48,44.8,47.2,2028,0
2010-02-10,46.4,47.2,45.6,46.4,945,0
2010-02-11,46.4,48,46,47.4,1189,0
2010-02-12,45.6,47.2,45,46.6,703,0
2010-02-16,46.8,48.8,46.8,48.8,3392,0
2010-02-17,48.8,49.2,48,49.2,1483,0
2010-02-18,48,48.8,46.8,47.2,1015,0
2010-02-19,46.4,48,45.6,46.4,1032,0
2010-02-22,47.2,48,46.4,47.2,565,0
2010-02-23,46.8,46.8,45,46.4,2069,0
2010-02-24,46.4,47.2,45.6,47.2,804,0
2010-02-25,44.8,47.2,44,46,3186,0
2010-02-26,44.8,46.4,44,45.6,1140,0
2010-03-01,45,46.4,43.2,46.4,1267,0
2010-03-02,47.2,47.2,44.8,46.4,864,0
2010-03-03,46,46.4,45.2,45.6,1576,0
2010-03-04,45.6,46.4,44.8,45.6,981,0
2010-03-05,46,47.2,45.6,46.2,1206,0
2010-03-08,46.2,46.4,45.6,46.4,878,0
2010-03-09,44.8,46.4,44.8,46.4,1109,0
2010-03-10,46.4,46.4,45,46.4,1358,0
2010-03-11,46.4,46.4,44.8,45.6,1123,0
2010-03-12,45.6,45.6,44.4,45.4,2441,0
2010-03-15,45.2,46.4,44.4,46.4,1352,0
2010-03-16,45.6,53.4,45.6,49.6,11164,0
2010-03-17,51.2,52,49.6,51.2,4267,0
2010-03-18,49.6,51.2,48.8,51.2,3370,0
2010-03-19,49.6,53.6,49.6,52.8,2724,0
2010-03-22,53.6,60.6,52.8,59.2,12981,0
2010-03-23,60,64,56.8,61.6,12277,0
2010-03-24,60.8,60.8,57.2,57.4,3439,0
2010-03-25,57.6,58.4,56,57.6,2749,0
2010-03-26,57.6,60,57.6,60,1942,0
2010-03-29,60,60,58.4,58.4,2210,0
2010-03-30,59.2,60.8,57.6,57.6,2265,0
2010-03-31,58.4,58.4,56,56,2780,0
2010-04-01,58.4,58.4,54.8,54.8,4855,0
2010-04-05,58.4,58.4,54.6,55.2,2175,0
2010-04-06,55.2,59.8,55.2,56.6,3879,0
2010-04-07,56.8,57.8,56.8,56.8,1673,0
2010-04-08,57.8,58.4,56.8,57.6,1196,0
2010-04-09,56,59.2,55.2,58.4,2940,0
2010-04-12,59,63,56.8,63,4520,0
2010-04-13,63,64,60.8,63.2,4157,0
2010-04-14,64,64.8,62.4,64,2480,0
2010-04-15,64.8,64.8,61.6,63.2,1125,0
2010-04-16,63.2,64,61.2,62.4,1369,0
2010-04-19,62.4,62.4,58.4,58.4,3624,0
2010-04-20,58,60.8,58,58,1825,0
2010-04-21,58,60.6,57.6,59.2,989,0
2010-04-22,58.4,60,58.4,59.2,1052,0
2010-04-23,59.6,60,58.4,59.2,1544,0
2010-04-26,59.2,68,59.2,63.4,13505,0
2010-04-27,63.2,65.6,62.2,63.2,3984,0
2010-04-28,63.2,64,62.4,62.4,1426,0
2010-04-29,63.6,64,61.2,61.6,1651,0
2010-04-30,62,62,60.8,61.6,1648,0
2010-05-03,62.4,65.4,62.2,64,2361,0
2010-05-04,64,64.4,61.6,64,3688,0
2010-05-05,64,64,61.6,64,2551,0
2010-05-06,64,64.8,60,60.8,4440,0
2010-05-07,54.4,56,52,53.2,9727,0
2010-05-10,55.2,56,52,53.6,3049,0
2010-05-11,53.6,53.6,50.6,52,2168,0
2010-05-12,51.2,52.8,50.4,52,1619,0
2010-05-13,51.2,52,48.8,52,3022,0
2010-05-14,51.2,51.2,48.8,49.6,1242,0
2010-05-17,48.8,48.8,48,48.6,1454,0
2010-05-18,48,50.4,48,50.4,1545,0
2010-05-19,49.6,49.6,47.2,48,957,0
2010-05-20,48,48,45.6,48,2227,0
2010-05-21,46.4,48,45,47.2,2234,0
2010-05-24,48,48,46.4,48,552,0
2010-05-25,44,48,44,47.2,2027,0
2010-05-26,46.4,48.8,46.4,48.8,473,0
2010-05-27,48.8,48.8,47.6,48,954,0
2010-05-28,47.2,48.8,46,47.4,755,0
2010-06-01,44.8,49.6,44.8,48,1411,0
2010-06-02,48,48,46.4,47.6,497,0
2010-06-03,46.4,48.8,46.4,48,378,0
2010-06-04,46.4,48.8,45.6,48.8,589,0
2010-06-07,48.8,48.8,46,48,656,0
2010-06-08,48,48,44.8,46.4,1123,0
2010-06-09,48,48,45.6,47.2,211,0
2010-06-10,45.6,47.2,45.6,46.4,556,0
2010-06-11,45.6,48,45.6,48,464,0
2010-06-14,47.2,48,45.6,47.2,926,0
2010-06-15,47.2,49.6,47.2,49.6,2190,0
2010-06-16,49.6,49.6,47.2,48.8,1114,0
2010-06-17,47.4,48.8,47.2,48,1051,0
2010-06-18,48,48.8,42,47.2,5606,0
2010-06-21,45.6,47.2,43,44.8,1845,0
2010-06-22,43.2,44,37.6,40.4,5927,0
2010-06-23,35.2,40,35.2,38.4,2785,0
2010-06-24,38.8,40,38,38.4,3316,0
2010-06-25,40.8,40.8,36.4,37.6,2478,0
2010-06-28,40,40.8,38.4,39.8,2047,0
2010-06-29,40,40,36.8,36.8,1683,0
2010-06-30,39.2,40,37.6,39,1635,0
2010-07-01,36.8,37.6,35.2,37.6,1958,0
2010-07-02,35.2,38.4,35.2,37.6,582,0
2010-07-06,37.6,39.2,35.2,35.2,625,0
2010-07-07,36,37.6,35.4,36,418,0
2010-07-08,36.4,39.2,36.4,36.4,2066,0
2010-07-09,36,42.4,32,40.8,7518,0
2010-07-12,40,40.2,38.6,40,1372,0
2010-07-13,39.2,41.6,37.6,40.8,1519,0
2010-07-14,41.6,45.6,40,45.4,2793,0
2010-07-15,45.6,47.2,42,45.6,2419,0
2010-07-16,45.6,47.2,43.2,47.2,1008,0
2010-07-19,46.4,47.2,44.2,45.2,1576,0
2010-07-20,44.8,48,44.8,48,3810,0
2010-07-21,48,48,46,46.8,3051,0
2010-07-22,46,48.8,46,46.8,1830,0
2010-07-23,47.6,48.4,45.8,46.8,1127,0
2010-07-26,47.2,47.2,45,45.6,1774,0
2010-07-27,44.8,48,44.8,46.4,283,0
2010-07-28,46.4,48,45.2,45.2,380,0
2010-07-29,45.6,46.4,45,45.6,251,0
2010-07-30,43.2,45.6,42.4,45.6,1443,0
2010-08-02,45.6,45.6,44,44.6,809,0
2010-08-03,44.8,45.6,42.6,43.2,413,0
2010-08-04,41.6,45,41.6,43.6,583,0
2010-08-05,44.8,44.8,43.2,43.2,455,0
2010-08-06,42.4,43.2,41.6,42,952,0
2010-08-09,42.4,43.2,41.6,41.6,869,0
2010-08-10,41.6,42.4,41.6,41.6,270,0
2010-08-11,42.4,42.4,41.6,42.4,1389,0
2010-08-12,41.6,44,41.6,41.6,690,0
2010-08-13,41.6,44,41.6,43.4,904,0
2010-08-16,41.6,44,41.6,42.4,403,0
2010-08-17,44,44,42.4,44,421,0
2010-08-18,44,44,41.6,41.6,414,0
2010-08-19,42.4,43.2,41.6,42.4,292,0
2010-08-20,41.6,42.2,41.6,41.6,545,0
2010-08-23,41.6,42.4,40.8,40.8,858,0
2010-08-24,40.8,42.4,40,40.8,987,0
2010-08-25,40.8,41.6,40,41.6,1126,0
2010-08-26,41.6,41.6,38.4,41.6,1946,0
2010-08-27,43.6,44.4,43,44.4,352,0
2010-08-30,45,48,42.8,48,969,0
2010-08-31,38.4,48,38.4,46,2786,0
2010-09-01,46,46.8,44.2,45,1476,0
2010-09-02,44.4,45.8,42.2,44.8,760,0
2010-09-03,44,45.8,42.2,43.6,1273,0
2010-09-07,42.4,43.6,41.8,42.4,1642,0
2010-09-08,41.8,42.2,41,41.4,2268,0
2010-09-09,41,41.4,39.6,40,2252,0
2010-09-10,39.8,41.4,39.6,40.8,1267,0
2010-09-13,41.8,42.2,40.8,41.4,373,0
2010-09-14,39.6,42.8,39.6,42.2,1941,0
2010-09-15,44,45.2,42.4,43.2,2781,0
2010-09-16,43.4,44.2,41.2,43,2167,0
2010-09-17,43,44,42,44,2658,0
2010-09-20,43.2,47.6,43,47.4,2771,0
2010-09-21,48,49.6,47.8,49.6,2943,0
2010-09-22,50,53,50,53,3061,0
2010-09-23,52.2,53.2,52.2,53,1451,0
2010-09-24,55,55,52.2,53,963,0
2010-09-27,52.4,54,51,53.8,1216,0
2010-09-28,53.2,54,51.4,53,581,0
2010-09-29,53,57.2,52.8,55.2,3000,0
2010-09-30,56.6,58.2,56,57.8,2347,0
2010-10-01,58,63.6,58,59.6,3669,0
2010-10-04,60.4,60.4,55,60.2,4638,0
2010-10-05,61.2,61.2,58.4,60.2,2915,0
2010-10-06,61.6,61.8,60.4,61.8,1547,0
2010-10-07,61.8,61.8,60.2,60.6,519,0
2010-10-08,60,61.6,58.2,60.2,2374,0
2010-10-11,59.2,62,59.2,61.6,2185,0
2010-10-12,61.4,65.6,61,65.6,3688,0
2010-10-13,66,68,63.2,65.4,2375,0
2010-10-14,64,65.8,63.2,64.4,1087,0
2010-10-15,64.8,64.8,63.4,64,1263,0
2010-10-18,64.4,65,63.6,64,1754,0
2010-10-19,64.2,66.6,64,64.6,908,0
2010-10-20,66.8,66.8,63,63.8,2160,0
2010-10-21,63.6,65.4,63,64,1372,0
2010-10-22,63,64,62.6,63.6,1572,0
2010-10-25,62,63.2,61.4,61.8,1666,0
2010-10-26,61.4,61.8,58,60,3279,0
2010-10-27,58.8,60,57.8,59.4,2139,0
2010-10-28,57.6,61,57.6,60.8,1102,0
2010-10-29,60,60.8,58.8,60.6,1343,0
2010-11-01,60,63.2,58.8,63.2,1114,0
2010-11-02,62,62,58.8,60,3030,0
2010-11-03,60.4,60.4,57.4,59,1856,0
2010-11-04,59,60,58,58,2352,0
2010-11-05,62,62,59,60,3222,0
2010-11-08,60,60,58,59,1781,0
2010-11-09,58.6,59.8,52.2,55.2,5790,0
2010-11-10,54.8,56,54.6,55,2792,0
2010-11-11,54.6,54.8,53,54,1460,0
2010-11-12,54,56.8,54,56.2,2668,0
2010-11-15,57.8,59.6,55.4,57,1965,0
2010-11-16,55.6,58.8,55.4,58.4,1263,0
2010-11-17,58.6,59.6,56,57.6,3373,0
2010-11-18,57.2,58.2,56.2,57.4,1181,0
2010-11-19,57,58,56,56.8,1604,0
2010-11-22,56.6,56.6,49,51.6,7201,0
2010-11-23,52.2,52.8,49.6,51,2640,0
2010-11-24,50,52.4,49.6,52,2284,0
2010-11-26,52.2,53.4,51.4,53.2,834,0
2010-11-29,55.2,55.2,49.8,55,2074,0
2010-11-30,53.4,55.8,51.2,55.6,1364,0
2010-12-01,55.6,56.4,50.6,54.8,3458,0
2010-12-02,54.8,54.8,51.8,53.8,2125,0
2010-12-03,53.2,54.2,52.4,53.6,1962,0
2010-12-06,54.2,54.2,53,53.8,1074,0
2010-12-07,53.4,54,51.8,53,1421,0
2010-12-08,52.2,53,52,53,1430,0
2010-12-09,52.4,52.8,49.8,51.6,3321,0
2010-12-10,51,52,49.2,51.2,1807,0
2010-12-13,51.2,52.6,49,50.6,1442,0
2010-12-14,50.2,50.8,49,49.6,2136,0
2010-12-15,49.2,50.4,46.2,49,19017,0
2010-12-16,48.4,49.2,47,48.2,8135,0
2010-12-17,47.8,48.2,47.6,48.2,1916,0
2010-12-20,47.6,49.4,46.4,46.4,13341,0
2010-12-21,51,56.4,47.6,52.8,24352,0
2010-12-22,55,64.6,55,61,28083,0
2010-12-23,65,65,61,64.4,15613,0
2010-12-27,64,72,63.4,68.6,30682,0
2010-12-28,71.6,75.8,69,75.2,19052,0
2010-12-29,75,75,69,72,11955,0
2010-12-30,72,72,66.2,68,11540,0
2010-12-31,71.6,71.6,66.8,70.4,5846,0
2011-01-03,72.6,79,71.2,76.4,17715,0
2011-01-04,75.8,78.2,72,75,9821,0
2011-01-05,75,75.4,70.6,74.2,7181,0
2011-01-06,72.6,73.8,64.4,64.6,28057,0
2011-01-07,67.8,67.8,65.2,66.2,6344,0
2011-01-10,66.2,68.4,65.2,68.2,3949,0
2011-01-11,68.8,72,67,71.8,4361,0
2011-01-12,70,71.6,67,69.4,8053,0
2011-01-13,70.8,73.4,68,73.4,5825,0
2011-01-14,74,74,70,72.2,6036,0
2011-01-18,71.8,74.6,71.2,74.4,3481,0
2011-01-19,73,73.2,68.4,68.4,4371,0
2011-01-20,68.6,69.6,66,67,3750,0
2011-01-21,66.8,69.8,66.4,68.4,1798,0
2011-01-24,69.2,70.2,66.4,69.2,1668,0
2011-01-25,68.6,68.6,66,67.2,2596,0
2011-01-26,68,72,68,68.8,1892,0
2011-01-27,68.8,72.8,67.8,72.2,4508,0
2011-01-28,72,72.6,68,70,4516,0
2011-01-31,70.8,73,69,71.6,3326,0
2011-02-01,72.2,72.4,70,71,4981,0
2011-02-02,72,73.4,70.4,72,3620,0
2011-02-03,72,74,72,73.6,2883,0
2011-02-04,74.8,74.8,70.6,73.4,3117,0
2011-02-07,74.6,74.6,70.4,71,4645,0
2011-02-08,70.4,71.4,69,71,3669,0
2011-02-09,72,72,70.2,70.6,901,0
2011-02-10,73.4,73.4,69.6,69.8,2727,0
2011-02-11,69,69,57,62,17275,0
2011-02-14,62,64,57.2,59.4,11881,0
2011-02-15,59.4,59.4,56.8,57.6,7753,0
2011-02-16,56.6,57.6,55.6,56.6,4656,0
2011-02-17,56.2,60.6,55.4,60.4,6827,0
2011-02-18,59.8,60.6,57.4,58.6,4556,0
2011-02-22,58.8,58.8,53,54.6,7801,0
2011-02-23,55.4,56,51.2,54.2,4766,0
2011-02-24,54,54.8,51.4,54.2,3945,0
2011-02-25,54,57.2,53.2,56.4,3803,0
2011-02-28,55.8,55.8,53.4,54.6,3963,0
2011-03-01,55.2,55.6,50.8,53.6,10110,0
2011-03-02,53.2,54,50.2,51.4,5295,0
2011-03-03,51.8,53.6,51,52.4,5711,0
2011-03-04,45,46.8,41,45,52424,0
2011-03-07,46,49.2,44,44.8,18784,0
2011-03-08,44.8,45.4,44.4,44.8,13712,0
2011-03-09,46.8,46.8,44,44.4,11459,0
2011-03-10,46,46,41.6,42,16154,0
2011-03-11,42,44,42,43,10835,0
2011-03-14,43,43.8,41.8,41.8,10878,0
2011-03-15,41.2,41.4,39.2,39.8,16355,0
2011-03-16,40,41.6,39.8,40.6,9629,0
2011-03-17,41,41,39.4,39.8,10606,0
2011-03-18,40,41.2,40,41,6077,0
2011-03-21,41.2,43.4,40.8,42.4,6351,0
2011-03-22,42,42.8,41.4,41.4,5568,0
2011-03-23,41.6,41.6,40.4,41,6098,0
2011-03-24,40.8,41.4,39,39.4,12300,0
2011-03-25,39.4,40.4,39.2,40,6579,0
2011-03-28,39.8,40,39,39.4,8050,0
2011-03-29,39.6,41.4,39,41.4,8460,0
2011-03-30,43,48.4,42.6,43.6,54477,0
2011-03-31,42.6,43,40.6,41.8,15037,0
2011-04-01,41.4,44,40.6,43.8,11612,0
2011-04-04,44.2,46,42.6,44,9745,0
2011-04-05,44.2,45.2,42.6,43.8,5848,0
2011-04-06,44.4,44.8,43.2,44.8,6158,0
2011-04-07,45,45,44,44.6,2887,0
2011-04-08,44.8,44.8,43.6,43.6,2134,0
2011-04-11,43.8,45.2,42.6,45.2,6788,0
2011-04-12,45.2,46,44,44.4,7508,0
2011-04-13,45,48,44.4,45,19615,0
2011-04-14,45.2,46.2,44.2,46.2,7763,0
2011-04-15,46,46.4,44.6,45.6,7470,0
2011-04-18,44.6,47.2,43.6,45.6,20651,0
2011-04-19,45.4,47.2,45.2,46.2,9578,0
2011-04-20,47,47,44.8,45.2,10313,0
2011-04-21,45.6,45.8,44.6,45.2,9785,0
2011-04-25,45.6,47.6,44.2,46.6,24431,0
2011-04-26,48,49.8,46.4,47.4,14830,0
2011-04-27,49,49.6,47.8,49,14015,0
2011-04-28,49.6,51.6,48,49.2,9833,0
2011-04-29,49.6,50,48.2,48.4,8000,0
2011-05-02,48.6,50.2,47,49.4,8372,0
2011-05-03,49,49.8,47.4,48.4,7430,0
2011-05-04,49.6,49.6,47.2,48.4,6761,0
2011-05-05,48,49.6,47.6,48,15972,0
2011-05-06,45.2,47.4,44.2,44.8,26526,0
2011-05-09,44.4,46.6,42.2,46.2,19828,0
2011-05-10,46,46.6,45.2,46.6,10741,0
2011-05-11,46.6,47.6,44.6,45,7391,0
2011-05-12,44.4,46.2,44.4,46.2,6087,0
2011-05-13,46,46.4,45.2,45.4,4172,0
2011-05-16,45.2,46,44,44,4787,0
2011-05-17,44,45.4,43.2,45,10921,0
2011-05-18,44.8,45.4,44.2,44.8,3636,0
2011-05-19,44.8,45,43.4,43.8,7667,0
2011-05-20,43.8,44.6,43.8,43.8,2237,0
2011-05-23,43.4,44,42.6,43.6,4524,0
2011-05-24,43.6,45.2,43,44.6,10086,0
2011-05-25,44.8,45.8,44.4,45.2,4175,0
2011-05-26,45.4,46,45,45.2,5011,0
2011-05-27,45.6,45.8,45,45.2,2388,0
2011-05-31,45.4,46,45,45.8,5760,0
2011-06-01,46,46.6,45,45,3048,0
2011-06-02,48.2,50,43,43.2,48954,0
2011-06-03,43,43.6,42,43,18085,0
2011-06-06,42.6,42.8,40.2,41.6,16457,0
2011-06-07,41.6,42.2,40.4,41,4171,0
2011-06-08,41,41.4,40.4,40.4,8020,0
2011-06-09,40.8,41.6,39.8,40.8,2260,0
2011-06-10,41,42.2,41,41.4,2720,0
2011-06-13,41.4,41.4,39.6,40.2,6774,0
2011-06-14,40.4,40.6,37.2,40.4,14157,0
2011-06-15,39.8,40,39.2,39.6,2030,0
2011-06-16,39.4,39.4,37.2,38.2,8649,0
2011-06-17,38.6,39.4,37,39.2,4820,0
2011-06-20,39,39,38.2,38.2,1357,0
2011-06-21,38.4,39.6,38.4,39.6,1476,0
2011-06-22,39,40.8,39,40.8,3186,0
2011-06-23,40.6,40.6,38.2,39.4,3394,0
2011-06-24,39.6,40.6,38.8,40.6,4199,0
2011-06-27,40.6,40.6,39.4,40.4,3182,0
2011-06-28,40.2,40.2,39.4,39.6,1950,0
2011-06-29,40,40.2,39.2,39.6,1616,0
2011-06-30,40,40.4,39,40.2,2199,0
2011-07-01,40,41.2,40,40.6,1880,0
2011-07-05,40.2,41.2,40.2,40.8,877,0
2011-07-06,40.8,41,40.2,40.8,1427,0
2011-07-07,40.8,41,39.8,40.4,3463,0
2011-07-08,40,41,39,41,2071,0
2011-07-11,40.4,41.8,40.4,41.8,2419,0
2011-07-12,41.6,42.6,41.2,42.4,3131,0
2011-07-13,42,43.4,42,42.6,3755,0
2011-07-14,42.8,43,41.8,42,2347,0
2011-07-15,42.4,43,42,42.6,4021,0
2011-07-18,42,42.6,41,41.6,2668,0
2011-07-19,41,42,41,41.2,1297,0
2011-07-20,41,42,39.8,40.8,2416,0
2011-07-21,41.2,42,40.8,41.6,1062,0
2011-07-22,41.6,42.8,41.6,41.8,2871,0
2011-07-25,42.2,42.4,40.8,41.2,1730,0
2011-07-26,40.6,41,39.8,41,1684,0
2011-07-27,40.6,41,39.2,40,5387,0
2011-07-28,40,41.6,40,40.8,1307,0
2011-07-29,40.8,41,39.2,39.6,2057,0
2011-08-01,40.8,40.8,39.2,39.8,3929,0
2011-08-02,40.2,40.6,37.4,38.4,6425,0
2011-08-03,38.4,39.8,37.6,38,4343,0
2011-08-04,37.8,38,35.6,36.2,9544,0
2011-08-05,36.2,36.2,32.2,34.2,5492,0
2011-08-08,32,33.2,27,32.8,11452,0
2011-08-09,32.6,33.6,30.6,33.4,7018,0
2011-08-10,33,33,31.2,32.4,932,0
2011-08-11,32.2,33.4,30.4,32.2,2272,0
2011-08-12,32.2,33.4,32.2,33,1295,0
2011-08-15,33.6,34.4,33,34,1668,0
2011-08-16,33.2,33.8,31.8,32.2,3092,0
2011-08-17,32.6,34,32.2,34,3577,0
2011-08-18,33,33.4,30,32.2,3136,0
2011-08-19,31.4,32.2,31,31.2,541,0
2011-08-22,29.4,33.2,29.4,31.8,1427,0
2011-08-23,32.6,32.8,31.2,32,1041,0
2011-08-24,31.8,32.8,31.4,32.2,2320,0
2011-08-25,32,32.4,30.2,32,2649,0
2011-08-26,32,32.2,31.2,32.2,1195,0
2011-08-29,32.4,34.2,32.2,34,3430,0
2011-08-30,33.8,35,33.8,34,977,0
2011-08-31,34.6,35.6,33.6,33.6,1671,0
2011-09-01,33.4,33.6,32.2,33.2,1264,0
2011-09-02,32.4,33,32.4,33,1470,0
2011-09-06,32.4,33,30.8,31.6,1522,0
2011-09-07,32.6,33,31.2,32.8,2107,0
2011-09-08,32.2,33,32.2,33,194,0
2011-09-09,32,33,31.8,32.6,3174,0
2011-09-12,31.8,32,31.2,31.2,2299,0
2011-09-13,30.8,30.8,28,29,12913,0
2011-09-14,28.8,30,28.8,28.8,1976,0
2011-09-15,29,29.8,28.2,28.8,2458,0
2011-09-16,28.8,30,28.8,29.6,2660,0
2011-09-19,29,29.2,28.6,28.6,1242,0
2011-09-20,28.2,29,28,28.2,1272,0
2011-09-21,28.2,28.6,27.4,27.6,1364,0
2011-09-22,27.4,27.4,25.4,25.8,7412,0
2011-09-23,26,26.2,23.8,24.4,3134,0
2011-09-26,24.6,26.8,23,24,3278,0
2011-09-27,26.4,26.6,24.2,25.4,947,0
2011-09-28,26.4,26.4,25.8,25.8,863,0
2011-09-29,26.4,26.4,23.6,24.2,3738,0
2011-09-30,23.6,25.4,23,24.8,7356,0
2011-10-03,25.2,25.2,22.4,22.6,2136,0
2011-10-04,22.4,22.6,21.2,22.4,5682,0
2011-10-05,21.8,23.2,21.8,22,3204,0
2011-10-06,22.8,24,22.4,22.8,866,0
2011-10-07,23.2,25,22.8,22.8,1996,0
2011-10-10,22,24.8,22,24.2,1552,0
2011-10-11,24.4,25,24.4,24.8,840,0
2011-10-12,25,25,24,24.4,1169,0
2011-10-13,24.6,24.8,22.6,24.2,1383,0
2011-10-14,24,27,24,25.8,3408,0
2011-10-17,26,26,23.8,24.2,2332,0
2011-10-18,27.2,27.2,23.6,25.4,2934,0
2011-10-19,25.8,25.8,24.6,24.6,2058,0
2011-10-20,25.4,25.4,24.2,24.4,1372,0
2011-10-21,24.4,25.4,24,24.4,1215,0
2011-10-24,24.2,24.8,22.8,24,3419,0
2011-10-25,24,24.6,23.4,24,563,0
2011-10-26,24.4,24.8,24,24.2,307,0
2011-10-27,24.8,25,23,24.2,2292,0
2011-10-28,23.8,25,23.8,25,1913,0
2011-10-31,24,25.8,23.98,25.8,926,0
2011-11-01,24.4,25.6,23.6,24,724,0
2011-11-02,24.4,24.6,23.6,24.2,229,0
2011-11-03,23.8,24.2,23.4,24,1379,0
2011-11-04,23.2,25,23.2,24.4,2716,0
2011-11-07,24.4,24.4,24,24.4,258,0
2011-11-08,24.6,25,23.8,24,1258,0
2011-11-09,23.4,23.8,22.8,23.6,1947,0
2011-11-10,24.8,24.8,21.8,23.2,2282,0
2011-11-11,21.4,22.6,19.4,20,10740,0
2011-11-14,20.2,21.4,18.8,19,2653,0
2011-11-15,19.8,20,18.8,20,1951,0
2011-11-16,20,20,19.2,20,1151,0
2011-11-17,19.6,20,18,20,916,0
2011-11-18,19,20,19,19.8,202,0
2011-11-21,18.8,19.4,17.8,19.2,1338,0
2011-11-22,19.8,20,19,20,1752,0
2011-11-23,19.6,19.8,18.6,18.6,1132,0
2011-11-25,19.6,19.6,18,18,1415,0
2011-11-28,18.8,19.8,18.2,18.4,1617,0
2011-11-29,17.8,18.6,17.6,18,1390,0
2011-11-30,18,18.8,17.2,17.6,3504,0
2011-12-01,17,18.8,17,18.2,1993,0
2011-12-02,17.6,18.6,17.4,18.2,3250,0
2011-12-05,19,19.4,17.4,17.8,1452,0
2011-12-06,17.4,18.096,17.4,17.8,496,0
2011-12-07,17.2,17.8,17,17.8,2835,0
2011-12-08,17,17.6,16.2,16.2,2035,0
2011-12-09,16.4,17.2,16.4,17,1699,0
2011-12-12,16.8,17.6,16,16.6,1961,0
2011-12-13,16.6,16.6,16.2,16.4,1635,0
2011-12-14,16,16.4,15.8,16,1408,0
2011-12-15,16.2,16.4,16,16.4,2259,0
2011-12-16,16.4,17,16.398,16.4,1316,0
2011-12-19,16.6,17.2,16,16.2,655,0
2011-12-20,16.4,17,16.2,16.4,1850,0
2011-12-21,16,16.8,16,16.6,1327,0
2011-12-22,16.6,16.8,16,16.4,5932,0
2011-12-23,16.2,16.54,15.6,15.6,6863,0
2011-12-27,15.4,15.8,14.34,14.34,2389,0
2011-12-28,15,15.6,14.7,15,2085,0
2011-12-29,14.8,15.2,14.3,14.6,4040,0
2011-12-30,14.01,15,14.01,14.2,12097,0
2012-01-03,14.8,15.11,14,14.004,986,0
2012-01-04,14,15.2,14,14.7,12206,0
2012-01-05,14.8,17.6,14.4,16.8,11388,0
2012-01-06,17.4,17.4,16.62,16.8,3112,0
2012-01-09,17,19,17,17.8,4991,0
2012-01-10,18,20.4,17.04,18.2,10877,0
2012-01-11,18.8,19.8,17.98,18.5,2478,0
2012-01-12,18.2,18.6,18,18.2,836,0
2012-01-13,18.2,19.6,18.2,18.6,800,0
2012-01-17,18.8,19.6,18,18,1140,0
2012-01-18,19,19.392,18.8,18.8,425,0
2012-01-19,19.2,19.2,18.78,19,2192,0
2012-01-20,18.8,19.6,16.2,16.2,3526,0
2012-01-23,17,18,16.4,16.6,2932,0
2012-01-24,16.6,18,16.6,17.8,1848,0
2012-01-25,17.8,18,16.2,17.2,3273,0
2012-01-26,16.8,18,16.8,17,861,0
2012-01-27,16.4,20.6,16.4,20.4,9204,0
2012-01-30,20,21.6,19.6,21.4,6244,0
2012-01-31,21.2,21.4,19.5,20.24,3392,0
2012-02-01,21,21,19.6,20.798,4041,0
2012-02-02,20.4,21.4,19.202,20.2,13595,0
2012-02-03,20.8,21.4,20.6,21.4,1978,0
2012-02-06,21.4,23.2,21.4,23,6259,0
2012-02-07,23.58,23.58,22,22.644,3007,0
2012-02-08,22.8,23.4,21.812,23,1659,0
2012-02-09,23.2,23.2,21.8,23,4173,0
2012-02-10,21.4,23,18.2,20.798,7681,0
2012-02-13,20.4,21,20,20,1976,0
2012-02-14,20,21,20,20.96,721,0
2012-02-15,21,21.8,21,21.8,523,0
2012-02-16,21.8,21.83,21,21.8,600,0
2012-02-17,21,21.6,20.8,21.2,651,0
2012-02-21,21.2,21.998,20,21.4,4201,0
2012-02-22,21.6,21.6,20,21.4,1795,0
2012-02-23,20.2,21.6,20.2,21.2,523,0
2012-02-24,20.4,21.4,20.4,20.8,565,0
2012-02-27,21,21,19.8,20.8,648,0
2012-02-28,20.8,21,20.232,21,2136,0
2012-02-29,20,21,20,20.2,1508,0
2012-03-01,20.6,21,20,20.56,590,0
2012-03-02,20.8,20.998,20,20.4,1631,0
2012-03-05,20.2,21,19.8,20.4,1707,0
2012-03-06,19.9,19.9,18.8,19,1086,0
2012-03-07,18,19.4,18,19.2,1004,0
2012-03-08,18.6,19.8,18.6,19,1061,0
2012-03-09,19.6,19.614,18.814,19.4,637,0
2012-03-12,18.6,19.4,18,19,1708,0
2012-03-13,19.2,19.4,18.4,19.2,695,0
2012-03-14,18.8,19.2,18.4,18.6,498,0
2012-03-15,18.6,18.9,18,18.5,896,0
2012-03-16,18.8,19,18.4,18.6,1631,0
2012-03-19,18,18.798,17.114,17.4,3417,0
2012-03-20,17.4,18,17.4,17.4,443,0
2012-03-21,17.8,18.6,17.4,18.586,586,0
2012-03-22,18.598,18.598,18,18,17,0
2012-03-23,18,18,16.6,16.8,2019,0
2012-03-26,17.2,17.598,16.76,16.8,1019,0
2012-03-27,17.2,17.6,16.4,16.8,1039,0
2012-03-28,17.4,17.4,16.8,17.4,630,0
2012-03-29,17.4,18.6,16.402,17.398,3491,0
2012-03-30,17.2,17.8,16.8,17.8,2031,0
2012-04-02,18,18.002,17,17.2,1543,0
2012-04-03,17,17.6,16.8,17.4,266,0
2012-04-04,17.4,17.4,17.2,17.2,378,0
2012-04-05,17.202,18.8,17,18.8,756,0
2012-04-09,18.8,18.8,17.4,18.6,515,0
2012-04-10,17.8,18.402,16.8,16.8,1136,0
2012-04-11,17.4,19,17.2,18.2,3596,0
2012-04-12,18,18.4,17.82,18.2,324,0
2012-04-13,18.4,18.4,17.82,18.4,1645,0
2012-04-16,18.2,18.2,17.82,17.858,158,0
2012-04-17,18.6,18.6,17.82,18.6,512,0
2012-04-18,18.8,18.8,18.398,18.4,536,0
2012-04-19,18.4,18.8,18.16,18.6,362,0
2012-04-20,18.8,19.06,18.4,18.4,1064,0
2012-04-23,18.302,18.35,18.302,18.35,11,0
2012-04-24,18.4,19.4,18.3,19,1213,0
2012-04-25,18.6,19,18.3,18.4,695,0
2012-04-26,19,19,18,18.2,398,0
2012-04-27,18,18.8,18,18.8,245,0
2012-04-30,18.6,18.6,18,18.6,435,0
2012-05-01,18.6,19.772,17.6,18,1087,0
2012-05-02,18.6,18.8,18.002,18.6,854,0
2012-05-03,18,18.6,17.8,18,733,0
2012-05-04,17.8,17.8,17.2,17.8,471,0
2012-05-07,17.6,18,16.62,16.62,425,0
2012-05-08,17.2,17.6,16.4,17.002,524,0
2012-05-09,17,17.2,17,17.2,346,0
2012-05-10,17,17.264,17,17,90,0
2012-05-11,17,18,17,17.3,3508,0
2012-05-14,17.8,17.8,17.8,17.8,427,0
2012-05-15,17,17.4,16.4,17,1368,0
2012-05-16,16.2,17.4,16.2,16.4,4052,0
2012-05-17,16.4,17.4,16.2,17.32,240,0
2012-05-18,17.4,17.4,16.2,16.986,1443,0
2012-05-21,16.2,17,16,16.228,194,0
2012-05-22,15.8,16.8,15.8,16.4,1557,0
2012-05-23,16,16.4,15.6,16.4,2956,0
2012-05-24,15.8,17,15.8,17,174,0
2012-05-25,15.8,16.8,15.6,16.2,434,0
2012-05-29,16,17,16,16.2,1685,0
2012-05-30,16,17.8,16,17.6,1019,0
2012-05-31,17.4,18.8,16,18.6,1329,0
2012-06-01,18.4,18.4,16.2,17.4,115,0
2012-06-04,16.296,17.642,16.2,16.92,1881,0
2012-06-05,16.8,16.8,16.15,16.202,200,0
2012-06-06,16.4,17.8,16.2,16.4,1173,0
2012-06-07,16.4,17.4,16.4,16.4,347,0
2012-06-08,16.4,16.406,16.2,16.2,115,0
2012-06-11,16.2,16.222,16.2,16.2,176,0
2012-06-12,16.2,16.998,16.2,16.998,94,0
2012-06-13,16.998,16.998,16.002,16.222,556,0
2012-06-14,16,16.998,16,16,251,0
2012-06-15,16,16.8,16,16.8,798,0
2012-06-18,17,17.004,16.9,17.004,4429,0
2012-06-19,16.4,17.8,16.4,17.4,2378,0
2012-06-20,17.2,17.8,17.2,17.2,133,0
2012-06-21,17.2,17.6,16.6,16.8,561,0
2012-06-22,17.002,18.902,16.9,18,9505,0
2012-06-25,18.6,18.6,17.4,17.8,360,0
2012-06-26,17.4,17.622,17.2,17.2,127,0
2012-06-27,17.25,18.4,17.25,17.8,2022,0
2012-06-28,17.8,18.6,17.8,18.6,314,0
2012-06-29,18.8,19.402,17,19,3344,0
2012-07-02,19.2,19.226,18,18,1213,0
2012-07-03,17.602,20,17.602,19.4,1833,0
2012-07-05,19.398,19.398,17.8,18.8,440,0
2012-07-06,18.8,19,17.8,17.8,310,0
2012-07-09,17.4,18.998,17.4,18.398,733,0
2012-07-10,18.5,18.598,17.96,17.96,834,0
2012-07-11,17.6,18.4,17.598,18.4,435,0
2012-07-12,17.402,18.398,17.402,17.61,622,0
2012-07-13,17.6,18.2,17.6,18.2,123,0
2012-07-16,17.6,18.4,17.6,18,515,0
2012-07-17,17.6,18,17.6,18,511,0
2012-07-18,18,19,18,19,265,0
2012-07-19,18.6,18.6,18.002,18.002,111,0
2012-07-20,18,18.036,18,18.002,727,0
2012-07-23,17.436,17.436,17.436,17.436,35,0
2012-07-24,17.402,18.8,17.402,18.06,126,0
2012-07-25,18,18,18,18,40,0
2012-07-26,17.6,17.99,17.6,17.6,295,0
2012-07-27,17.6,18,17.6,17.6,283,0
2012-07-30,17.4,18.5,17.202,18.5,727,0
2012-07-31,18,19.4,18,18.8,3865,0
2012-08-01,21,21.4,18.2,19.36,7033,0
2012-08-02,18,18.802,17.598,18,3383,0
2012-08-03,17.602,22.2,17.602,18.6,6290,0
2012-08-06,18.2,20.6,18.2,19.998,1854,0
2012-08-07,20,20.2,18.6,19.8,241,0
2012-08-08,20.2,21.2,19.02,19.4,1361,0
2012-08-09,20,20.6,19.6,20.398,1533,0
2012-08-10,20,21,18.8,21,1304,0
2012-08-13,21.2,21.6,19.6,20.4,5667,0
2012-08-14,20.6,21.2,19.6,20,1311,0
2012-08-15,19.8,21.2,19.8,20.2,1315,0
2012-08-16,21.4,21.4,20,20.2,630,0
2012-08-17,22,24,21.6,23,6080,0
2012-08-20,28.6,28.6,23,24.2,18248,0
2012-08-21,25.4,25.4,23.2,23.4,3744,0
2012-08-22,22.4,24,22.22,23.8,1336,0
2012-08-23,23.6,26,23,25.8,4852,0
2012-08-24,26,26,24.4,24.4,1287,0
2012-08-27,25.6,25.6,24,24.2,473,0
2012-08-28,24,25,23.802,24.8,287,0
2012-08-29,24.8,24.8,23,23.202,1840,0
2012-08-30,23.4,24.4,22,23.8,1214,0
2012-08-31,23,24,22.8,22.8,518,0
2012-09-04,20.4,24.6,20.002,22.2,3334,0
2012-09-05,21.4,22.2,21.002,21.6,328,0
2012-09-06,20.7,23.386,20.7,22.6,1209,0
2012-09-07,22.2,23,21.8,23,504,0
2012-09-10,22.6,23.2,21.6,22.2,631,0
2012-09-11,21.4,23.2,21.2,22.8,833,0
2012-09-12,22.2,22.8,21,21.6,1200,0
2012-09-13,21.4,23,20.4,21.6,1615,0
2012-09-14,21.6,21.634,20.2,20.4,2857,0
2012-09-17,20.4,20.8,20.2,20.2,1685,0
2012-09-18,20.4,21.4,20.4,21.4,124,0
2012-09-19,20.8,24.4,20.2,22.4,9090,0
2012-09-20,22.2,22.2,20.8,20.8,2209,0
2012-09-21,20,22,20,20,3823,0
2012-09-24,21,23,20.2,20.8,1133,0
2012-09-25,21.4,21.8,20.4,20.4,1047,0
2012-09-26,20.4,21.09,20,20.4,1964,0
2012-09-27,20.2,21,20,20.2,1103,0
2012-09-28,20.6,21.8,20.2,20.6,1572,0
2012-10-01,20.8,20.8,20,20.2,1394,0
2012-10-02,20.2,20.398,19.6,19.8,1851,0
2012-10-03,19.8,20.6,19.8,20.2,1335,0
2012-10-04,20.8,20.8,19,19,1374,0
2012-10-05,19.8,20,19.2,19.4,715,0
2012-10-08,19,19.6,19,19.366,1226,0
2012-10-09,19.002,19.6,18.4,18.622,429,0
2012-10-10,18.6,19,18.2,18.5,1870,0
2012-10-11,18,18.6,17.4,18.4,2358,0
2012-10-12,18,18.002,18,18.002,5233,0
2012-10-15,18,18.598,17.6,18.598,938,0
2012-10-16,18,18,16.2,17,5381,0
2012-10-17,16.6,17.2,16,16,3050,0
2012-10-18,16,17.002,16,16.1,2263,0
2012-10-19,16.8,16.8,16.2,16.32,836,0
2012-10-22,16.2,19.58,16.2,19.2,5728,0
2012-10-23,18.2,19.598,17.6,19.396,1165,0
2012-10-24,19.2,19.39,17.98,18,364,0
2012-10-25,16.2,19.4,16,16,535,0
2012-10-26,16.2,18.6,16.2,18,406,0
2012-10-31,18,18,16.3,18,1951,0
2012-11-01,17.8,17.8,16.8,17.2,38,0
2012-11-02,16.8,17.6,16.6,16.64,1421,0
2012-11-05,16.4,16.696,16.4,16.4,789,0
2012-11-06,17.198,17.398,16.6,16.64,1355,0
2012-11-07,16.4,18,16.4,17,975,0
2012-11-08,17.1,17.358,16,17.358,1142,0
2012-11-09,17,17,16.998,17,115,0
2012-11-12,17.2,17.2,16.4,16.4,173,0
2012-11-13,16.4,16.96,16.2,16.55,702,0
2012-11-14,16.4,16.6,14.932,15.2,5722,0
2012-11-15,15.2,15.2,13.402,13.6,5311,0
2012-11-16,14.2,14.2,12.2,13.4,5015,0
2012-11-19,13.4,13.8,12.2,13.76,7469,0
2012-11-20,14,14.8,13,13.6,2512,0
2012-11-21,13.802,14.2,13.4,14.066,361,0
2012-11-23,14.156,14.156,13.5,13.974,197,0
2012-11-26,13.8,13.8,12.802,13.56,2900,0
2012-11-27,13.4,13.918,12.8,13.5,1068,0
2012-11-28,13.2,13.8,13.2,13.502,1445,0
2012-11-29,13.2,14.158,13.19,13.798,1024,0
2012-11-30,13.958,14,13.3,14,3092,0
2012-12-03,13.6,14.4,13.6,14.1,462,0
2012-12-04,13.4,13.802,13.4,13.802,661,0
2012-12-05,13.4,14,13.4,13.6,800,0
2012-12-06,13,13.998,13,13.8,730,0
2012-12-07,13.6,13.6,13,13.6,904,0
2012-12-10,13.6,13.602,13.2,13.4,2322,0
2012-12-11,13.4,14.6,13,14.4,3131,0
2012-12-12,13.6,15,13.6,14.6,2532,0
2012-12-13,14.4,14.4,13.702,14.4,1158,0
2012-12-14,14.2,16,14.2,15.632,3175,0
2012-12-17,15,18.8,15,16.6,4430,0
2012-12-18,17.4,17.4,16.4,17.002,1867,0
2012-12-19,16.8,18.398,16.8,17.34,1929,0
2012-12-20,18,18.2,17.002,18,1274,0
2012-12-21,17.6,18,17,17,1140,0
2012-12-24,17,19,17,17.798,1459,0
2012-12-26,17.2,17.998,17,17.998,1225,0
2012-12-27,17.2,17.598,16.802,17.598,3364,0
2012-12-28,16.8,17.6,16.8,17.2,1639,0
2012-12-31,17,17.8,16.8,16.8,2607,0
2013-01-02,16.8,17.796,16.8,17,889,0
2013-01-03,17.002,17.598,16.8,17.4,1181,0
2013-01-04,17,17.6,17,17.4,1582,0
2013-01-07,17.6,18.598,17.4,18.338,2579,0
2013-01-08,18,18.14,16,17.004,1784,0
2013-01-09,17.4,18.598,17.4,18.4,1307,0
2013-01-10,18.336,19.398,17.8,19.398,1814,0
2013-01-11,19,19.002,18.8,18.8,1066,0
2013-01-14,18.6,19.4,18.6,19.2,489,0
2013-01-15,20,20,19.4,19.6,1472,0
2013-01-16,19.5,19.6,17.8,19.398,882,0
2013-01-17,18.8,19.798,18.8,19.798,709,0
2013-01-18,19.2,19.6,18.8,19.002,409,0
2013-01-22,18.8,19.196,18.2,18.602,345,0
2013-01-23,18.4,19.2,18.4,18.8,2440,0
2013-01-24,19.796,19.796,18.802,19.598,599,0
2013-01-25,19.798,19.798,19,19,258,0
2013-01-28,18.98,19.794,18.98,19.4,455,0
2013-01-29,19.602,19.996,18.98,19.796,578,0
2013-01-30,19.002,19.552,18.8,19.552,406,0
2013-01-31,19,19.002,18.6,18.798,1569,0
2013-02-01,18.602,19.332,18,19.332,806,0
2013-02-04,19.382,19.382,18.8,18.8,248,0
2013-02-05,17.882,18.798,17.882,18.758,781,0
2013-02-06,17.6,18.56,17.6,18,1010,0
2013-02-07,18.202,18.798,17.4,18.798,1270,0
2013-02-08,18.6,19,18.12,18.996,479,0
2013-02-11,18.978,19.72,18.604,19.72,144,0
2013-02-12,19,22,18.6,19.6,3551,0
2013-02-13,17.802,18.598,17.6,18.098,2253,0
2013-02-14,17.8,18.6,17.2,18.4,1676,0
2013-02-15,18.404,19.002,18.2,18.202,2402,0
2013-02-19,18.202,18.4,18.18,18.198,521,0
2013-02-20,18.202,18.204,17.402,17.402,230,0
2013-02-21,17.8,18.2,17.8,18.2,1181,0
2013-02-22,18.8,18.8,18.202,18.796,400,0
2013-02-25,18.2,18.202,17.41,17.6,1517,0
2013-02-26,17.804,18.202,17.804,18.04,899,0
2013-02-27,17.6,18.796,17.6,18.796,278,0
2013-02-28,18,18.596,17.804,18.596,419,0
2013-03-01,18.002,19.996,17.6,18.202,818,0
2013-03-04,18,18.004,17.2,17.4,682,0
2013-03-05,17.502,18.06,17.5,17.5,297,0
2013-03-06,17.2,18.002,17.2,18.002,658,0
2013-03-07,18.398,18.398,17.4,17.8,399,0
2013-03-08,17.4,17.602,17.2,17.4,465,0
2013-03-11,18.198,18.198,17,17,1190,0
2013-03-12,16.81,16.81,16.4,16.598,1279,0
2013-03-13,16.6,17.6,16.4,16.6,75,0
2013-03-14,16.6,17.278,16.598,17.278,2166,0
2013-03-15,16.6,17.6,16.6,17.4,363,0
2013-03-18,16.6,17.56,16.6,17.4,241,0
2013-03-19,18,18,16.8,17.22,324,0
2013-03-20,16.888,17.398,16.8,17.398,134,0
2013-03-21,16.5,17.196,16.5,17.196,162,0
2013-03-22,16.6,17.2,16.4,17.2,1447,0
2013-03-25,16.42,16.914,16.4,16.402,229,0
2013-03-26,17.598,17.598,16.602,17.196,924,0
2013-03-27,16.4,18.198,16.4,18.198,559,0
2013-03-28,17.6,17.798,17,17,207,0
2013-04-01,16.402,17.202,16.402,17,87,0
2013-04-02,17.006,17.78,17.004,17.778,1129,0
2013-04-03,16.612,17.592,16.6,16.6,108,0
2013-04-04,16.526,17.358,16.496,17.158,165,0
2013-04-05,16.604,17.558,16.5,17.4,1148,0
2013-04-08,17,17.596,16.4,16.6,397,0
2013-04-09,16.702,17.398,16.7,17.398,77,0
2013-04-10,16.8,17.02,16.8,17.02,73,0
2013-04-11,17,17.2,16.4,16.796,900,0
2013-04-12,16.6,17.6,16,17.4,2336,0
2013-04-15,17.4,17.6,16.42,16.422,275,0
2013-04-16,16.504,17.062,16.5,16.504,236,0
2013-04-17,16.5,16.6,16.5,16.502,56,0
2013-04-18,16.502,17.2,16.502,16.624,355,0
2013-04-19,15.754,16.798,15.754,16.194,1105,0
2013-04-22,16.202,16.4,16,16.1,883,0
2013-04-23,16.102,17.198,16.1,16.6,274,0
2013-04-25,16.1,17.04,16.1,16.998,351,0
2013-04-26,16.224,16.996,16.222,16.996,58,0
2013-04-29,16.2,16.2,15.2,15.8,1547,0
2013-04-30,15.422,16,15.42,15.426,1060,0
2013-05-01,15.602,15.8,15.602,15.602,64,0
2013-05-02,16,16,15.426,15.6,1327,0
2013-05-03,15.978,16.002,15.702,16.002,1888,0
2013-05-06,15.2,15.8,15.2,15.8,581,0
2013-05-07,15.404,15.62,15.402,15.6,881,0
2013-05-08,15.4,15.8,15.4,15.6,255,0
2013-05-09,16,16.8,15.9,16.4,770,0
2013-05-10,16.8,18.6,16.604,17.4,425,0
2013-05-13,17.6,19,17.4,18,3279,0
2013-05-14,17,19,17,19,1616,0
2013-05-15,17.2,18.78,17.2,18.2,1026,0
2013-05-16,17.748,18,17.002,17.62,1343,0
2013-05-17,18.598,18.598,17.802,18.196,31,0
2013-05-20,17.2,17.996,15.604,17.4,2340,0
2013-05-21,18.592,18.592,17.6,18.588,454,0
2013-05-22,18,18.596,17,17.918,1421,0
2013-05-23,17.7,20.6,17.7,20,3239,0
2013-05-24,20,23,19.8,22,7862,0
2013-05-28,22,25,22,23,8852,0
2013-05-29,23.8,23.8,22,22.6,3380,0
2013-05-30,22.6,22.6,22,22.2,3632,0
2013-05-31,23,23.8,22.8,23.4,4235,0
2013-06-03,23,23.4,22.6,23.198,3639,0
2013-06-04,23.4,23.6,22.6,23.2,2216,0
2013-06-05,22.2,23.8,22.2,23,710,0
2013-06-06,23.8,25,23.4,24.998,4961,0
2013-06-07,25,25,23.6,24,1933,0
2013-06-10,24.8,25,24.2,24.8,1799,0
2013-06-11,25,25.4,23.4,23.6,2912,0
2013-06-12,24,24.6,23.4,23.8,2595,0
2013-06-13,23.8,24.798,23.8,24.598,1100,0
2013-06-14,24.8,25.4,24.402,25.4,1792,0
2013-06-17,25.4,25.8,24.2,24.4,1631,0
2013-06-18,24,26,24,25.4,2703,0
2013-06-19,25.4,27.8,25.4,27.6,2238,0
2013-06-20,26.4,27,25.36,26.4,4686,0
2013-06-21,26.2,29.6,26.2,28.6,7392,0
2013-06-24,29.6,31,28,30.4,7463,0
2013-06-25,31.6,31.9,29.2,29.6,12029,0
2013-06-26,31.4,32,30.4,30.6,6765,0
2013-06-27,32,32,29.36,30,4754,0
2013-06-28,30.4,30.6,26.4,27,5359,0
2013-07-01,26.4,30.198,26.4,27.4,1815,0
2013-07-02,28,28.798,26.4,27.8,5693,0
2013-07-03,28,29.998,28,29.8,2370,0
2013-07-05,30,30,29,29,1343,0
2013-07-08,30,31.8,29.2,30,4328,0
2013-07-09,29.8,31,29.8,30.4,1484,0
2013-07-10,31.2,31.2,29.62,30,3542,0
2013-07-11,30.6,30.998,30,30.2,1973,0
2013-07-12,30,30.4,28.4,30.4,3343,0
2013-07-15,30.6,30.6,28.4,29.8,414,0
2013-07-16,29,31,22.6,25.2,23967,0
2013-07-17,26.2,26.6,25.8,26.2,4333,0
2013-07-18,27.8,28,25.116,26.4,3953,0
2013-07-19,25.8,27.172,24,24.6,3485,0
2013-07-22,24,25.8,23,24.2,12984,0
2013-07-23,24.4,24.4,23,23,2241,0
2013-07-24,23.6,23.8,22.8,23.2,6816,0
2013-07-25,23.8,24.6,23.2,23.6,5538,0
2013-07-26,23.2,24.998,23.2,24.4,2059,0
2013-07-29,24,25.2,23,23.2,4354,0
2013-07-30,22.4,24,22.4,23,1751,0
2013-07-31,24,24.4,23.4,24.2,4670,0
2013-08-01,24.8,24.8,23.512,23.6,2007,0
2013-08-02,23,23.8,23,23.2,1623,0
2013-08-05,23.2,23.6,23,23.2,1973,0
2013-08-06,22.8,23.8,22.8,23.4,3030,0
2013-08-07,23.8,23.8,23.4,23.4,1109,0
2013-08-08,24,28.6,24,27.6,9928,0
2013-08-09,27.6,28.6,27,27.4,6018,0
2013-08-12,27.6,28,27,27.98,2078,0
2013-08-13,28,29.8,27.82,29.2,2828,0
2013-08-14,29.2,29.4,28.22,28.58,1278,0
2013-08-15,28.6,29.008,27.2,27.4,2029,0
2013-08-16,27.6,27.6,22.8,24.8,3982,0
2013-08-19,25,25.8,23.4,24.2,2635,0
2013-08-20,24,24,23.402,24,1887,0
2013-08-21,24,26,23.42,24.6,2141,0
2013-08-22,24.6,26.4,24.4,24.8,842,0
2013-08-23,24.8,25.12,24.4,24.798,646,0
2013-08-26,24.8,24.8,23.82,24,325,0
2013-08-27,23.2,24.198,23.2,23.4,2574,0
2013-08-28,23.6,24.4,23,24.4,2307,0
2013-08-29,24.8,25,23.2,24,6398,0
2013-08-30,24.2,24.2,18.302,21.2,20508,0
2013-09-03,20.8,21.4,20.2,20.2,3883,0
2013-09-04,20.2,20.8,20.2,20.4,2656,0
2013-09-05,20.6,22,20.6,21.4,1820,0
2013-09-06,21.6,22.4,21.6,21.6,873,0
2013-09-09,21.6,22,21.6,21.62,915,0
2013-09-10,21.8,22.6,21.6,22.2,781,0
2013-09-11,22.6,22.6,21.604,21.852,730,0
2013-09-12,21.6,22.402,20.6,21.598,2874,0
2013-09-13,21.4,22.4,21,22.2,1488,0
2013-09-16,22,22.2,21,21.6,1440,0
2013-09-17,20.8,21.2,20.6,21.2,240,0
2013-09-18,21.2,21.8,20.4,21.6,2129,0
2013-09-19,20.8,21.2,20.6,20.6,543,0
2013-09-20,20.6,20.6,20.2,20.6,1055,0
2013-09-23,20.6,21.2,20.2,21,864,0
2013-09-24,21,21,20.2,21,570,0
2013-09-25,21,21.4,21,21.2,460,0
2013-09-26,21.2,21.2,20.8,20.8,1390,0
2013-09-27,21,21.6,21,21.6,1655,0
2013-09-30,21.2,21.6,21.2,21.6,370,0
2013-10-01,21.2,21.6,20.6,21.2,620,0
2013-10-02,21.2,21.2,21,21.2,728,0
2013-10-03,21.6,21.6,20.8,21.4,527,0
2013-10-04,21,21.8,21,21.8,2233,0
2013-10-07,21.4,21.4,21.2,21.2,360,0
2013-10-08,20.6,20.6,20,20,2580,0
2013-10-09,20,20.6,19.4,20.6,1305,0
2013-10-10,20.6,20.8,20,20.6,470,0
2013-10-11,20.6,21,20.6,20.6,315,0
2013-10-14,21.2,22.4,21,22.4,9735,0
2013-10-15,22,22.6,20.4,21,5375,0
2013-10-16,20.2,21.4,20.2,20.6,3075,0
2013-10-17,21.4,21.4,20.4,20.6,875,0
2013-10-18,20.6,21,20.6,20.8,659,0
2013-10-21,20.8,21,19.8,20,7145,0
2013-10-22,20.8,20.8,19.6,19.8,4903,0
2013-10-23,19.6,21,19.6,20.4,2345,0
2013-10-24,20.6,20.6,19.8,20,2207,0
2013-10-25,20.6,20.8,19.8,19.8,1535,0
2013-10-28,20.2,20.8,20,20,555,0
2013-10-29,20.4,20.4,19.6,19.6,1510,0
2013-10-30,19.6,19.8,19,19.6,990,0
2013-10-31,19.2,19.202,18.18,18.7,5068,0
2013-11-01,18.2,18.4,17.2,17.4,4835,0
2013-11-04,17.2,17.2,16,16.6,3640,0
2013-11-05,17,17.2,17,17,2810,0
2013-11-06,17,18.2,17,17.8,2036,0
2013-11-07,17.004,17.3,16.8,16.8,1163,0
2013-11-08,16.8,16.8,16.4,16.8,1185,0
2013-11-11,17,17.2,16,17,2260,0
2013-11-12,17.2,17.2,16,16.42,2143,0
2013-11-13,16.4,17.2,16.2,16.6,780,0
2013-11-14,16,16.6,16,16,3130,0
2013-11-15,15.6,16.6,15.6,16,1475,0
2013-11-18,16,16.6,15.2,15.6,3550,0
2013-11-19,15.4,15.4,14.6,14.8,1980,0
2013-11-20,15.2,15.2,14.402,14.552,691,0
2013-11-21,14.8,15.2,14.4,14.6,1510,0
2013-11-22,15.2,15.6,14.4,14.6,725,0
2013-11-25,14.4,14.6,14.2,14.6,1265,0
2013-11-26,14.6,14.6,14.4,14.4,1395,0
2013-11-27,14.4,14.472,14.2,14.3,1407,0
2013-11-29,14.958,15.52,14.32,14.728,1370,0
2013-12-02,15.4,16.6,15.4,16.4,1060,0
2013-12-03,16.2,16.6,14.6,14.8,2200,0
2013-12-04,15.38,15.4,14.4,15.16,2345,0
2013-12-05,15.6,16,14.6,15,1655,0
2013-12-06,14.6,15,14.6,15,945,0
2013-12-09,14.8,15.2,14.8,14.8,535,0
2013-12-10,14.8,16.4,14.6,15,3065,0
2013-12-11,15,15.4,15,15.2,440,0
2013-12-12,15.2,15.2,14.8,15,1620,0
2013-12-13,14.8,16.2,14.6,14.8,365,0
2013-12-16,15,15.4,14.6,15,1200,0
2013-12-17,14.8,15,14.6,14.8,970,0
2013-12-18,14.8,14.998,14.4,14.8,5657,0
2013-12-19,14.6,14.8,14.4,14.8,2435,0
2013-12-20,14.4,16.2,14.4,14.4,3900,0
2013-12-23,14.4,18.4,14.4,15.2,6260,0
2013-12-24,18,22,16,20,26919,0
2013-12-26,20.8,21.4,19.8,20.2,15280,0
2013-12-27,20.8,20.8,19.6,20,5711,0
2013-12-30,20.6,20.8,19.6,20.4,5418,0
2013-12-31,20.4,20.8,19.6,20.398,5392,0
2014-01-02,20.4,22.6,20.2,21.2,7503,0
2014-01-03,20.8,21.8,20.4,21,10650,0
2014-01-06,21.4,21.4,20.8,21.2,4305,0
2014-01-07,21.2,21.4,20.4,21,5190,0
2014-01-08,22.4,24.4,21.8,22.6,24405,0
2014-01-09,22.8,26,22.8,25.8,31920,0
2014-01-10,26,26.4,25,25.6,17100,0
2014-01-13,25.8,26.2,24,24.4,15135,0
2014-01-14,24,24.4,22.8,22.8,8385,0
2014-01-15,23,23.8,22.2,22.4,3269,0
2014-01-16,23,23,20.8,21.6,11060,0
2014-01-17,21.4,22.2,21.4,21.8,4985,0
2014-01-21,27.6,46,27.6,46,755327,0
2014-01-22,57,64.8,52,52.6,1641525,0
2014-01-23,50.6,58,47,55,275590,0
2014-01-24,57,62.8,52.4,56.4,250590,0
2014-01-27,48.2,56,46.2,49,220171,0
2014-01-28,46.8,48,42,44.4,119850,0
2014-01-29,42.8,44,41.6,43,48775,0
2014-01-30,44,46,41.4,41.6,54075,0
2014-01-31,40.4,50,40.2,44,137380,0
2014-02-03,46.6,53,45.2,46,127185,0
2014-02-04,45,48.6,41.6,43.2,62900,0
2014-02-05,42,46,42,43.4,37456,0
2014-02-06,43.4,43.6,41.6,42,18677,0
2014-02-07,42.2,45.6,41.8,44,46270,0
2014-02-10,43.8,50.2,42.6,49.2,108209,0
2014-02-11,48.4,51.6,45.8,46,59647,0
2014-02-12,47,47,43,43.2,35770,0
2014-02-13,45.2,46.8,43,46,50461,0
2014-02-14,45,47,43.2,43.4,41890,0
2014-02-18,44,45,42.6,43.4,22676,0
2014-02-19,43.8,46.6,43.6,45.4,41726,0
2014-02-20,46.2,52,45.8,50.6,122425,0
2014-02-21,51,52.2,46,48,58001,0
2014-02-24,48,49.4,47.2,47.4,22709,0
2014-02-25,48,48,43.2,44.2,50577,0
2014-02-26,44,45.8,43.4,44,28149,0
2014-02-27,43.8,46.152,43.6,45.4,21361,0
2014-02-28,45.6,46,44,44.4,15348,0
2014-03-03,44,44.4,39,43.6,40621,0
2014-03-04,43.8,45.6,42.6,43.8,26494,0
2014-03-05,45,45,43,43.8,21612,0
2014-03-06,43.6,44.6,42.4,42.8,19678,0
2014-03-07,43,43.2,42,42.2,16913,0
2014-03-10,42.4,42.4,39,41.4,40658,0
2014-03-11,40.6,41.392,38,38.8,26148,0
2014-03-12,38,38.4,32.4,38,58458,0
2014-03-13,38.2,38.2,35,35.4,26099,0
2014-03-14,35.4,36.8,34.8,35.8,27160,0
2014-03-17,38,38.4,36.4,36.6,33878,0
2014-03-18,37,38,36.25,37.6,15882,0
2014-03-19,37.8,39.5,37.8,38.8,18930,0
2014-03-20,40,40.4,37.6,38.4,11805,0
2014-03-21,38.8,39.6,38,39.2,21719,0
2014-03-24,38.6,39.4,35.2,37.6,18191,0
2014-03-25,36.4,37.2,36,36,12904,0
2014-03-26,37,37.6,35.6,36,22110,0
2014-03-27,35.8,36.2,33.6,34,23209,0
2014-03-28,34.2,35.162,33.4,34.8,8842,0
2014-03-31,35.4,36,33.4,34,19869,0
2014-04-01,34.2,35.8,33,35.6,16064,0
2014-04-02,36,38.4,34,37.4,32019,0
2014-04-03,36.8,39.4,34.4,35.7,54069,0
2014-04-04,35.4,35.8,34,35.6,25036,0
2014-04-07,35.4,35.4,32.8,33.4,16854,0
2014-04-08,34,34,32,32.6,8400,0
2014-04-09,33,33.2,31.2,33,20339,0
2014-04-10,32.4,33.4,31.2,31.6,6597,0
2014-04-11,31,31,28.4,29.16,27518,0
2014-04-14,29.2,30.8,29.2,30.4,10436,0
2014-04-15,30,30.6,26.6,28,27416,0
2014-04-16,28.676,28.676,27.8,28.3,7891,0
2014-04-17,28,30.8,28,29.8,19681,0
2014-04-21,29.8,30.6,28.5,29.2,7060,0
2014-04-22,29.798,31,29.208,31,8382,0
2014-04-23,30.4,32.6,30.4,32,4636,0
2014-04-24,36,43.8,35.2,41.2,469887,0
2014-04-25,40.8,41.4,37.6,38.2,83248,0
2014-04-28,37.8,38.2,34.2,35.2,33052,0
2014-04-29,36.2,37,32.6,33.998,28891,0
2014-04-30,33.6,34.2,31.998,32.8,23347,0
2014-05-01,34,35.2,32,34.4,22060,0
2014-05-02,34.2,35,32.6,33,8549,0
2014-05-05,32.8,33,32,32.6,9360,0
2014-05-06,32.2,33.2,30,30.6,18585,0
2014-05-07,30.8,30.92,29.4,30.4,13478,0
2014-05-08,30,30.6,28.8,29.6,11069,0
2014-05-09,29.4,29.6,28.6,29.2,9867,0
2014-05-12,29.4,31.4,29.4,30.6,6510,0
2014-05-13,30.6,33,30.6,31.6,12397,0
2014-05-14,32.2,32.4,30.8,31.8,8420,0
2014-05-15,32,32.6,29,29.8,17001,0
2014-05-16,30.2,32,29.8,31.6,7121,0
2014-05-19,31.8,32.598,31.2,31.8,5914,0
2014-05-20,31.2,32,30,31.2,6260,0
2014-05-21,30.6,31.002,29.6,30.6,5938,0
2014-05-22,30,30.8,29.6,30,4522,0
2014-05-23,30,32.4,29.8,32,12064,0
2014-05-27,31.4,33.6,31.4,33,8158,0
2014-05-28,33.32,35.8,33.202,34.6,12092,0
2014-05-29,34.6,36.002,34,35.4,15002,0
2014-05-30,35.6,35.6,33.7,34.2,5728,0
2014-06-02,33.8,34.8,33.8,34.2,4983,0
2014-06-03,34.6,36.4,34.2,35.2,3732,0
2014-06-04,35.2,35.54,33.8,34,2441,0
2014-06-05,33.8,34.8,33.8,34.2,4863,0
2014-06-06,34.2,36.4,34.2,35.6,7403,0
2014-06-09,35.6,38.8,35.4,37.2,12598,0
2014-06-10,38.6,40.8,35.8,37.4,19035,0
2014-06-11,37.6,38.2,36.4,37,4612,0
2014-06-12,36.68,36.96,33.998,35.4,6580,0
2014-06-13,30,30,28.6,29.2,62574,0
2014-06-16,29.2,29.6,29,29,12983,0
2014-06-17,29.4,29.6,29,29.6,8213,0
2014-06-18,29.2,29.6,29,29,6648,0
2014-06-19,29,29.4,28.2,28.6,7908,0
2014-06-20,29,29.2,28.4,29,21135,0
2014-06-23,28,29.2,28,28.4,10718,0
2014-06-24,28.6,29.2,28.4,28.6,11847,0
2014-06-25,28.4,29.2,28.4,28.8,20563,0
2014-06-26,29.8,30,26.6,28,31264,0
2014-06-27,28.8,28.9,27.4,27.8,21164,0
2014-06-30,28,28.6,27.8,27.8,8749,0
2014-07-01,27.6,28.6,27,27.6,13305,0
2014-07-02,28.4,28.4,27,27.4,6355,0
2014-07-03,27.6,28.2,27,27.6,7791,0
2014-07-07,27,27.8,26.6,27.2,14353,0
2014-07-08,27.8,27.8,26.2,27,9542,0
2014-07-09,27.4,27.8,26.4,27,5371,0
2014-07-10,26.6,27,26,26.4,8186,0
2014-07-11,26.4,27.4,26.4,26.8,6823,0
2014-07-14,27.4,27.6,27.2,27.6,4808,0
2014-07-15,27.2,27.6,27.2,27.4,2288,0
2014-07-16,27.6,27.6,27,27.002,3783,0
2014-07-17,27.4,27.4,27,27,5201,0
2014-07-18,27.2,27.6,27.2,27.6,3530,0
2014-07-21,27.6,27.6,26.4,27,7585,0
2014-07-22,27.4,27.4,26.6,26.8,3798,0
2014-07-23,26.6,28.4,26.6,28,13052,0
2014-07-24,27.6,29.2,27.6,28.4,14552,0
2014-07-25,28.2,28.35,27.6,28.2,6239,0
2014-07-28,28,28.28,27.4,28,3771,0
2014-07-29,27.8,28.2,27.6,27.8,5720,0
2014-07-30,27.8,28.6,27.8,28.4,8013,0
2014-07-31,28.4,28.6,27.2,27.6,4587,0
2014-08-01,27.6,27.6,27.2,27.4,2604,0
2014-08-04,27.8,27.8,26.4,27,4690,0
2014-08-05,28.4,28.4,27.2,27.6,9145,0
2014-08-06,27.6,28.16,27.4,27.6,1537,0
2014-08-07,27.6,27.6,27,27,1861,0
2014-08-08,27.2,28,27,27.6,5963,0
2014-08-11,27.6,28.16,27.002,27.56,4139,0
2014-08-12,27.2,27.2,26.2,26.4,8643,0
2014-08-13,26.8,27,26.4,26.6,3692,0
2014-08-14,26.8,26.8,26,26.4,4349,0
2014-08-15,26.2,27,26.2,26.8,2019,0
2014-08-18,26.6,27.2,26,26.2,4966,0
2014-08-19,26.2,26.6,26,26.2,2471,0
2014-08-20,26,26.8,26,26,2620,0
2014-08-21,26.2,26.72,26,26.4,1600,0
2014-08-22,26.2,26.4,25.504,26,2884,0
2014-08-25,26,26.6,25.6,25.8,4751,0
2014-08-26,25.908,26.16,25.4,25.6,4086,0
2014-08-27,26,27,25.6,26.8,13067,0
2014-08-28,26.8,27.2,26.002,26.6,3095,0
2014-08-29,26.6,28.2,26.4,27.4,6262,0
2014-09-02,27.6,28.2,27.6,27.8,3267,0
2014-09-03,28,28,27.6,27.8,2190,0
2014-09-04,28.2,28.2,27,27.2,4614,0
2014-09-05,27.2,27.8,26.6,26.8,1981,0
2014-09-08,26.8,28,26.6,27.4,1648,0
2014-09-09,27.2,27.8,26.6,27.3,4876,0
2014-09-10,27.2,27.6,26.6,27,3535,0
2014-09-11,26.6,27.4,26,26.2,4641,0
2014-09-12,27,27.2,26,26.6,5003,0
2014-09-15,26.6,27.2,26,26,1431,0
2014-09-16,26.4,27,26,26.2,2451,0
2014-09-17,26.2,26.74,25.6,25.8,3576,0
2014-09-18,26,27.2,25.8,26.2,2401,0
2014-09-19,26.6,26.6,25.8,26.2,2066,0
2014-09-22,25.8,26.598,25.6,25.6,2363,0
2014-09-23,25.6,26.4,25.4,26,4538,0
2014-09-24,26.2,26.2,24.4,24.6,4743,0
2014-09-25,24.6,24.808,23,23.4,6196,0
2014-09-26,22.2,26,22.2,24.2,4866,0
2014-09-29,24,24.6,23.4,23.6,2764,0
2014-09-30,24,26,23.8,24.4,4327,0
2014-10-01,24,25,23.4,24.76,2278,0
2014-10-02,24.6,26,24.6,25.2,1446,0
2014-10-03,25.8,26,25.2,25.6,1704,0
2014-10-06,26,26,25.6,25.8,1339,0
2014-10-07,26,26,24.4,25,3477,0
2014-10-08,25,25.002,23.496,24.2,3814,0
2014-10-09,24.4,24.8,23.6,23.8,2812,0
2014-10-10,23.6,25.8,22.6,23.8,2788,0
2014-10-13,24,24.6,22.8,23.4,1842,0
2014-10-14,23.202,24.002,23.202,23.6,2005,0
2014-10-15,23.6,23.8,21,22.296,4707,0
2014-10-16,22,24,21.6,22.6,6234,0
2014-10-17,23.2,23.45,22.4,23,1894,0
2014-10-20,22.6,23,22.6,23,966,0
2014-10-21,22.6,24.6,22.2,23.4,8389,0
2014-10-22,23.4,23.602,22.8,23.2,2230,0
2014-10-23,24.4,24.4,23.598,24,2350,0
2014-10-24,24,24.4,22.42,23.704,2288,0
2014-10-27,23.4,24.2,23.2,24,1515,0
2014-10-28,23.8,23.8,22.4,23,2131,0
2014-10-29,23.6,23.6,22.6,22.6,1424,0
2014-10-30,22,22.6,21,22,5565,0
2014-10-31,21.8,22,21.192,21.4,3625,0
2014-11-03,21,21.4,20.2,20.6,5126,0
2014-11-04,21.2,21.4,20.2,20.2,1378,0
2014-11-05,20.2,21,20.2,21,3277,0
2014-11-06,20.6,22.8,20.2,21.8,2433,0
2014-11-07,21.4,21.588,20,20.2,3959,0
2014-11-10,20.2,21.4,20.2,20.6,1614,0
2014-11-11,21.2,21.8,20.6,20.6,1929,0
2014-11-12,20.6,21.2,19.6,20.2,7632,0
2014-11-13,20.6,20.6,19.6,20.6,2797,0
2014-11-14,20.6,21.8,20.2,21.6,2742,0
2014-11-17,21.2,22,20.8,21.8,5018,0
2014-11-18,21.4,22.2,20.4,20.6,5377,0
2014-11-19,20,20.62,20,20,2135,0
2014-11-20,20.4,24.8,20,23.2,20097,0
2014-11-21,23.2,24,23,23,2578,0
2014-11-24,22,24,21.6,22.2,6872,0
2014-11-25,22.8,23.4,21.6,21.8,1847,0
2014-11-26,21.6,22.6,21.6,22.2,2191,0
2014-11-28,22.6,22.6,21.6,21.6,1421,0
2014-12-01,21.8,21.8,20.4,20.4,4814,0
2014-12-02,21,21,20.2,20.4,3471,0
2014-12-03,20.2,21.6,20.2,21.2,3223,0
2014-12-04,21.6,21.6,20.2,20.2,2657,0
2014-12-05,20.2,21.4,20.2,21,8296,0
2014-12-08,20.8,21.6,20.4,20.6,3412,0
2014-12-09,21,22,21,21.6,1967,0
2014-12-10,21.6,21.798,20.8,21,2369,0
2014-12-11,21,21.198,20.402,20.6,3431,0
2014-12-12,20.6,21.4,20.6,21,3191,0
2014-12-15,20.2,20.6,20.2,20.4,6859,0
2014-12-16,20.2,20.58,20,20,3456,0
2014-12-17,20,21,17.946,20.8,21559,0
2014-12-18,19.4,20.8,19.4,20.6,7827,0
2014-12-19,20.6,22,20,22,10843,0
2014-12-22,21,22.6,21,22.2,12004,0
2014-12-23,22,22.8,21.8,21.8,10092,0
2014-12-24,22,22.6,21.6,22.6,1446,0
2014-12-26,22,22.2,21.6,21.6,3935,0
2014-12-29,21.4,22.254,21.2,21.2,5159,0
2014-12-30,20.6,21.8,20.6,20.8,7181,0
2014-12-31,20.8,21.42,20.4,20.4,9710,0
2015-01-02,20,21,18.422,20.6,11963,0
2015-01-05,19.8,20.4,19.604,20.4,3083,0
2015-01-06,20.4,20.6,19.61,20,2187,0
2015-01-07,20.2,20.6,20,20,3203,0
2015-01-08,20.8,21,20,20.4,2898,0
2015-01-09,20.8,20.8,20,20.2,1066,0
2015-01-12,20.2,22.2,20.2,22,16300,0
2015-01-13,21.8,22.2,20.8,21,4984,0
2015-01-14,20.6,21,20.6,20.6,4497,0
2015-01-15,21,21.2,20.4,20.6,967,0
2015-01-16,20.6,21,19.78,20.4,3278,0
2015-01-20,20.2,20.4,20.2,20.2,931,0
2015-01-21,20.2,20.2,19.6,19.71,9805,0
2015-01-22,19.7,20,19.6,19.62,1814,0
2015-01-23,19.62,19.996,19.6,19.616,1427,0
2015-01-26,20,20.2,19.6,20.2,3811,0
2015-01-27,19.8,20.6,19.6,19.712,2547,0
2015-01-28,19.77,20.4,19.624,20.088,2016,0
2015-01-29,19.8,20.6,19.8,20.2,2054,0
2015-01-30,19.6,20.6,19.6,20,1989,0
2015-02-02,20.2,20.6,20,20,1558,0
2015-02-03,20.6,21.2,20.6,20.6,2468,0
2015-02-04,20.2,21.76,20,20.4,4192,0
2015-02-05,21.6,21.6,18,19.596,13073,0
2015-02-06,18.8,19.8,18.8,19.68,3142,0
2015-02-09,19.6,20.2,19.2,19.8,5557,0
2015-02-10,20.2,20.2,19.6,20,1617,0
2015-02-11,20.6,21,19.6,19.8,3985,0
2015-02-12,19.6,20.6,19.6,20.4,1919,0
2015-02-13,20,20.2,17.6,17.6,37449,0
2015-02-17,17.2,18.158,16.4,17.602,7892,0
2015-02-18,17.998,18.198,17.128,17.6,5489,0
2015-02-19,18.156,18.156,17.5,17.6,3510,0
2015-02-20,18,18.8,17.4,18.76,3059,0
2015-02-23,18.8,18.8,17.404,17.6,1144,0
2015-02-24,17.4,18.028,17.4,17.602,2483,0
2015-02-25,18.198,18.4,17.602,17.9,2506,0
2015-02-26,17.96,18.964,17.548,18.2,4755,0
2015-02-27,18.198,18.76,18,18.286,2784,0
2015-03-02,17.6,19,17.4,17.6,11385,0
2015-03-03,18.2,19,18,18,5360,0
2015-03-04,18.6,18.6,17.6,18,5385,0
2015-03-05,17.8,19.4,17.8,18.2,5400,0
2015-03-06,18.2,19,18,18.6,2230,0
2015-03-09,19.2,19.2,17.8,18.2,1830,0
2015-03-10,18.6,19.2,18,18,935,0
2015-03-11,17.8,18.4,17.6,17.6,5680,0
2015-03-12,17.4,17.8,15.2,16.2,8285,0
2015-03-13,15.6,18,15.6,16.4,4605,0
2015-03-16,16.4,16.6,15,15.8,6920,0
2015-03-17,16.6,16.6,15.8,16,1590,0
2015-03-18,17,17.6,16.4,17.4,4850,0
2015-03-19,17.6,17.6,15.8,17.2,1225,0
2015-03-20,17,17,16.6,16.6,1410,0
2015-03-23,16.4,16.8,16.4,16.6,575,0
2015-03-24,16.4,16.8,16,16,1140,0
2015-03-25,16.2,16.6,15.8,16,2970,0
2015-03-26,16,16.2,16,16.2,925,0
2015-03-27,16.8,16.8,16.4,16.6,2570,0
2015-03-30,16.8,17.2,16.4,17,1245,0
2015-03-31,17.2,19.8,17.2,18,16667,0
2015-04-01,18,19.2,17.6,18.4,2560,0
2015-04-02,19,19.2,18.4,18.6,840,0
2015-04-06,18.4,19.6,17.6,18.8,4355,0
2015-04-07,19.4,20,18.998,19.3,6016,0
2015-04-08,19.2,19.2,18,18.2,1060,0
2015-04-09,18.4,19.998,18.4,19,712,0
2015-04-10,19.6,20.2,18.6,19.2,7800,0
2015-04-13,18.6,20,18.6,19.4,5735,0
2015-04-14,19.8,20,19,19.8,1800,0
2015-04-15,19,19.998,18.6,18.8,3439,0
2015-04-16,18.6,19.4,18,18.2,3913,0
2015-04-17,18,19,18,18.2,1100,0
2015-04-20,18,19,18,18.404,2810,0
2015-04-21,18.2,19,18.2,18.4,2159,0
2015-04-22,19,19.4,18,18.2,2382,0
2015-04-23,19.4,19.4,17.2,18,4685,0
2015-04-24,18.8,18.8,17.8,18.2,3320,0
2015-04-27,18.4,19,17.6,17.8,1260,0
2015-04-28,18.6,19,17.8,18,1575,0
2015-04-29,17.6,18.4,17.6,18,645,0
2015-04-30,18.6,18.8,17.6,17.6,1215,0
2015-05-01,17.6,18.6,17.6,17.8,1975,0
2015-05-04,18.4,18.4,17.4,17.6,1550,0
2015-05-05,17.6,18.8,17.6,17.6,1455,0
2015-05-06,19,19,17.4,17.42,1913,0
2015-05-07,17.2,17.4,17,17.1,1964,0
2015-05-08,17.4,17.4,16,17,2945,0
2015-05-11,16.8,17,16.6,16.6,1895,0
2015-05-12,16.4,17.36,16.4,17.2,347,0
2015-05-13,17.6,18.4,16.8,16.8,6635,0
2015-05-14,16.8,17.2,16.4,16.4,3130,0
2015-05-15,16.4,16.4,15.002,15.2,10664,0
2015-05-18,15,17,15,16.8,5060,0
2015-05-19,16.4,17,16.4,17,1930,0
2015-05-20,17,18,15.4,16.4,3010,0
2015-05-21,17,18,15.6,17,1965,0
2015-05-22,17,17,16,16,2370,0
2015-05-26,16,17,16,16.852,1487,0
2015-05-27,16.2,17,16.2,16.2,2945,0
2015-05-28,16.6,17,16.2,16.5,1574,0
2015-05-29,16.2,18,16,17.2,5695,0
2015-06-01,16.044,17.8,15.202,15.904,7605,0
2015-06-02,15.8,17.4,15.8,17,2922,0
2015-06-03,17,17.4,16.6,17,2375,0
2015-06-04,16.4,17.2,15.6,16.6,1655,0
2015-06-05,17,17,15.8,16.6,3250,0
2015-06-08,16,17,15.8,16.8,2570,0
2015-06-09,16.6,17.2,16.402,16.64,1044,0
2015-06-10,17.2,17.2,16.032,16.06,3214,0
2015-06-11,16.02,17.18,16,16.002,1278,0
2015-06-12,16.6,18,15.6,16.6,2215,0
2015-06-15,16.8,17.4,16.6,17.4,675,0
2015-06-16,18.8,21.8,18,19.6,57540,0
2015-06-17,20,20,16.6,18,16175,0
2015-06-18,16.6,18,16.6,17.6,4180,0
2015-06-19,18,18,16.8,17,2435,0
2015-06-22,17,19,16.4,18,2365,0
2015-06-23,18.2,19.36,17,18.402,7363,0
2015-06-24,17.2,18.4,16.6,16.8,3660,0
2015-06-25,16.8,18.4,16.6,16.6,3285,0
2015-06-26,16.4,17,15.6,15.8,4280,0
2015-06-29,16,18,15.6,16.8,2345,0
2015-06-30,17.6,17.6,15.602,17,3296,0
2015-07-01,16.6,16.6,15.8,16.2,1060,0
2015-07-02,16.4,16.4,16.4,16.4,2745,0
2015-07-06,16.4,16.4,15,15.6,3535,0
2015-07-07,16.4,16.4,15.4,15.4,1720,0
2015-07-08,16,16,14.4,14.6,5335,0
2015-07-09,15,15.8,14.4,14.8,2685,0
2015-07-10,15,15.2,14,14.2,965,0
2015-07-13,15.2,15.6,14.6,15,1110,0
2015-07-14,15.598,15.6,14.644,14.644,1451,0
2015-07-15,14.9,15,14.16,14.4,1054,0
2015-07-16,14.4,15.8,14.4,15.8,2885,0
2015-07-17,15.4,15.8,14.2,14.6,1010,0
2015-07-20,15.6,15.6,14.4,14.4,265,0
2015-07-21,14.4,15.6,14.4,14.8,1260,0
2015-07-22,15,15.6,14.6,15.6,605,0
2015-07-23,15.2,15.4,14.6,14.8,415,0
2015-07-24,14.6,15.4,14.6,15.2,490,0
2015-07-27,15,15.2,14.4,15,1065,0
2015-07-28,15,15.4,14.6,14.6,745,0
2015-07-29,15.4,15.4,14,14.8,2020,0
2015-07-30,14,14.6,13.4,13.8,2085,0
2015-07-31,13.6,14.6,12.8,12.8,3045,0
2015-08-03,12.42,13.8,12.42,12.42,1983,0
2015-08-04,12.4,12.8,11.6,12.4,2540,0
2015-08-05,12,12.4,11.6,12.4,1260,0
2015-08-06,12.006,13,12,12.22,1293,0
2015-08-07,12,13,12,12.6,2665,0
2015-08-10,12.6,12.6,12,12.2,2425,0
2015-08-11,12.022,13,12,12.102,931,0
2015-08-12,12.6,12.6,12,12.6,440,0
2015-08-13,13.2,14.4,12.6,13.2,1560,0
2015-08-14,12.4,14,12.4,13.6,900,0
2015-08-17,14.2,14.8,13.6,14,1015,0
2015-08-18,14.2,14.8,13.8,14.2,570,0
2015-08-19,13.8,14.4,13.8,13.8,260,0
2015-08-20,14.4,14.4,13.8,14.2,440,0
2015-08-21,14,14.2,13.8,14,1055,0
2015-08-24,13.8,14,12.6,12.8,5183,0
2015-08-25,12.8,13.4,12.4,12.4,860,0
2015-08-26,12.6,14.6,12.4,12.4,3430,0
2015-08-27,12.6,13,12.4,12.6,775,0
2015-08-28,13.4,14.4,12.6,13.6,2785,0
2015-08-31,13.6,14.4,13.6,13.6,955,0
2015-09-01,14,14.8,13.6,13.8,4370,0
2015-09-02,14.4,14.4,13.2,13.2,1985,0
2015-09-03,13.6,13.6,13,13,305,0
2015-09-04,12.8,13.4,12.2,12.2,1860,0
2015-09-08,13,13,12.2,12.8,1150,0
2015-09-09,13,13,12.2,12.4,680,0
2015-09-10,12.6,12.6,12.24,12.6,1790,0
2015-09-11,12.8,12.8,12.2,12.6,4610,0
2015-09-14,12.4,13,12.4,12.6,1535,0
2015-09-15,12.6,13,12.6,12.75,1170,0
2015-09-16,12.2,14.4,12,12.8,14025,0
2015-09-17,13.8,13.8,12.4,12.9,10047,0
2015-09-18,13.4,13.4,12.6,13.4,7445,0
2015-09-21,13.8,13.8,12.8,13,5220,0
2015-09-22,13,13.8,13,13.2,3415,0
2015-09-23,13.4,13.4,13,13,4350,0
2015-09-24,13.4,13.4,12.8,12.8,1578,0
2015-09-25,13.4,13.4,12.8,12.8,1270,0
2015-09-28,13,13,12,12,6751,0
2015-09-29,11.8,12.4,11.6,11.6,1835,0
2015-09-30,11.6,12,10.6,10.6,3385,0
2015-10-01,11,11.8,11,11.2,1670,0
2015-10-02,11,11.8,11,11.4,1295,0
2015-10-05,11.002,11.8,11,11.1,3064,0
2015-10-06,11.2,11.6,11.2,11.6,505,0
2015-10-07,11.6,11.6,11.4,11.4,2080,0
2015-10-08,11.8,12.2,11.8,12.2,2240,0
2015-10-09,12,12.8,11.6,12,1095,0
2015-10-12,12.6,12.8,12.262,12.4,3032,0
2015-10-13,12.6,12.8,12.2,12.2,2520,0
2015-10-14,12.2,12.8,12.2,12.2,490,0
2015-10-15,12.4,12.6,12,12.2,1165,0
2015-10-16,12.8,12.8,11.6,11.6,3865,0
2015-10-19,12.4,12.4,11.4,11.998,11860,0
2015-10-20,11.998,12,10.6,11.8,6449,0
2015-10-21,11.8,12,11.4,11.6,1820,0
2015-10-22,11.4,12,11.4,12,985,0
2015-10-23,11.6,12,11.4,12,2855,0
2015-10-26,11.2,12,11.2,11.2,2340,0
2015-10-27,11.6,12.2,11.2,11.2,1035,0
2015-10-28,11.8,12.2,11.8,12,2210,0
2015-10-29,12,12,11.4,11.8,2860,0
2015-10-30,12,12,11,11.2,1570,0
2015-11-02,12,12,11.3,12,3963,0
2015-11-03,12,12,11.4,11.8,2305,0
2015-11-04,11.998,11.998,11.398,11.8,2333,0
2015-11-05,11.8,12,11.4,11.4,715,0
2015-11-06,11.8,12,11.8,12,8645,0
2015-11-09,12.2,12.4,11.8,11.98,17110,0
2015-11-10,12,12,11.8,12,1290,0
2015-11-11,12,12,11,11.4,5310,0
2015-11-12,9.6,11.4,9.6,10.6,10125,0
2015-11-13,10.8,11,9.6,10.6,9220,0
2015-11-16,11,12,10.6,11.8,5030,0
2015-11-17,10,10,5.8,6,48450,0
2015-11-18,6,6,5.2,5.6,21415,0
2015-11-19,5.6,6.6,5.6,6.6,29590,0
2015-11-20,6.6,7,6.4,6.8,7550,0
2015-11-23,6.6,7.2,6.6,7.2,10200,0
2015-11-24,7.4,7.6,7.2,7.6,5655,0
2015-11-25,7.4,7.6,7.4,7.4,5785,0
2015-11-27,7.6,7.6,7.4,7.4,1040,0
2015-11-30,7.4,7.8,7.4,7.6,4020,0
2015-12-01,6.9,7.6,6.896,7.198,5308,0
2015-12-02,8,9.2,7.62,8.2,42943,0
2015-12-03,8,8.4,8,8.4,16308,0
2015-12-04,8.4,8.4,7.4,8,5160,0
2015-12-07,8,8,7.2,7.6,6320,0
2015-12-08,7.8,8,7.2,7.7,4573,0
2015-12-09,7.8,8,7.2,7.6,8370,0
2015-12-10,7.8,7.8,7.2,7.6,3835,0
2015-12-11,7.8,7.8,6.6,7.4,7255,0
2015-12-14,7,7.4,6.516,6.538,7492,0
2015-12-15,6.6,7,5.8,6.4,10645,0
2015-12-16,6.6,6.6,5.6,5.6,19190,0
2015-12-17,5.6,5.6,4.4,4.8,28695,0
2015-12-18,4.8,5,4.6,4.6,11770,0
2015-12-21,4.8,5,4.2,4.4,24160,0
2015-12-22,4.26,4.4,4.02,4.3,9394,0
2015-12-23,4.4,4.4,4,4,14690,0
2015-12-24,4.08,4.298,3.99,4.062,16178,0
2015-12-28,4.08,4.9,4.08,4.2,9404,0
2015-12-29,4.08,4.4,4,4.04,8666,0
2015-12-30,4,4.46,3.99,4.07,35792,0
2015-12-31,4.022,4.158,3.6,3.642,30249,0
2016-01-04,3.75,3.794,3.626,3.764,2298,0
2016-01-05,3.88,3.88,3.4,3.578,13629,0
2016-01-06,3.4,3.8,3.364,3.364,4887,0
2016-01-07,3.384,3.5,3,3.13,17825,0
2016-01-08,3.2,3.364,3,3.02,8960,0
2016-01-11,3.06,3.3,2.8,3.02,8696,0
2016-01-12,3,3.02,2.8,2.98,3837,0
2016-01-13,2.98,2.98,2.618,2.786,4839,0
2016-01-14,3.2,3.2,2.4,2.402,10391,0
2016-01-15,2.2,2.702,2.2,2.558,7504,0
2016-01-19,2.8,3,2.2,2.8,18945,0
2016-01-20,2.984,2.984,1.638,2.222,24532,0
2016-01-21,2.24,3,2.12,2.12,8713,0
2016-01-22,2.2,2.988,2.2,2.8,5923,0
2016-01-25,2.4,2.8,2.4,2.534,3256,0
2016-01-26,2.26,2.796,2.26,2.662,2955,0
2016-01-27,2.8,6.56,2.8,6.2,160487,0
2016-01-28,6.388,6.4,4.5,5.7,49350,0
2016-01-29,5.39,5.7,4.4,5.102,14349,0
2016-02-01,5,5,3.802,4.7,11597,0
2016-02-02,4.64,4.796,4.2,4.222,4415,0
2016-02-03,4.5,5.4,4.4,4.502,17276,0
2016-02-04,4.854,4.978,4.402,4.498,5644,0
2016-02-05,4.5,4.9,4.002,4.402,4402,0
2016-02-08,4.4,5.67,4.4,5.58,49881,0
2016-02-09,5.6,6.98,4.7,5.48,45903,0
2016-02-10,5.6,5.6,5,5,8344,0
2016-02-11,5,5,4.02,4.52,5871,0
2016-02-12,4.204,4.8,3.8,4,10513,0
2016-02-16,4.202,4.516,3.2,3.98,6957,0
2016-02-17,4.22,4.498,3.226,4.02,6816,0
2016-02-18,4.12,4.516,4.022,4.378,5803,0
2016-02-19,4.402,4.402,4.2,4.346,2874,0
2016-02-22,4.346,4.8,4.346,4.698,8798,0
2016-02-23,4.7,4.8,4.502,4.738,5978,0
2016-02-24,4.66,4.924,4.52,4.654,2169,0
2016-02-25,4.794,4.8,4.4,4.4,10263,0
2016-02-26,4.39,4.6,4.32,4.6,5754,0
2016-02-29,4.7,4.796,4.438,4.438,11362,0
2016-03-01,4.41,4.8,4.372,4.62,15050,0
2016-03-02,4.8,5.8,4.462,4.898,23798,0
2016-03-03,4.898,5.404,4.226,4.322,27991,0
2016-03-04,4.538,5,4,4.042,18391,0
2016-03-07,3.9,4.7705,3.7,4.34,157914,0
2016-03-08,4.43,4.48,4.15,4.16,21126,0
2016-03-09,4.2249,4.44,4.15,4.2,66190,0
2016-03-10,4.25,4.4,4.21,4.22,44847,0
2016-03-11,4.36,4.37,4.2,4.2101,19489,0
2016-03-14,4.2,4.3995,4.2,4.27,11737,0
2016-03-15,4.3,4.46,4.25,4.29,33283,0
2016-03-16,4.31,4.31,4.2,4.29,15280,0
2016-03-17,4.18,4.3,4.12,4.13,13907,0
2016-03-18,4.16,4.31,3.95,4.02,137350,0
2016-03-21,3.9822,4.1215,3.8,3.83,20077,0
2016-03-22,3.8,3.9386,3.75,3.8,14180,0
2016-03-23,3.47,3.99,3.45,3.78,124226,0
2016-03-24,3.94,3.97,3.74,3.74,20780,0
2016-03-28,3.67,3.92,3.55,3.67,48108,0
2016-03-29,3.88,3.91,3.51,3.74,17429,0
2016-03-30,3.72,3.93,3.691,3.7201,47973,0
2016-03-31,3.9,3.9099,3.71,3.878,20521,0
2016-04-01,3.88,4.21,3.88,4.01,33013,0
2016-04-04,3.99,4,3.89,3.93,10263,0
2016-04-05,3.95,4,3.77,3.77,6083,0
2016-04-06,3.82,3.99,3.82,3.95,3118,0
2016-04-07,3.85,3.85,3.37,3.75,46256,0
2016-04-08,3.75,3.9,3.5501,3.62,14715,0
2016-04-11,3.55,3.57,3.4,3.4014,41674,0
2016-04-12,3.68,3.68,3.25,3.34,18831,0
2016-04-13,3.5,3.5,3.2301,3.41,7627,0
2016-04-14,3.4,3.71,3.38,3.45,22069,0
2016-04-15,3.39,3.4226,3.31,3.39,4798,0
2016-04-18,3.37,3.39,3.3,3.32,6263,0
2016-04-19,3.32,3.49,3.32,3.45,4534,0
2016-04-20,3.39,3.39,3.31,3.31,3081,0
2016-04-21,3.31,3.39,3.254,3.275,13198,0
2016-04-22,3.2759,3.2759,2.92,3.08,13384,0
2016-04-25,3.09,3.14,3.09,3.1,3650,0
2016-04-26,3.03,3.05,2.78,2.98,28020,0
2016-04-27,3,3,2.8301,2.8601,5587,0
2016-04-28,2.92,2.98,2.76,2.8601,8223,0
2016-04-29,2.75,2.87,2.75,2.85,14415,0
2016-05-02,2.87,2.87,2.7,2.71,4755,0
2016-05-03,2.65,2.68,2.47,2.49,8667,0
2016-05-04,2.49,2.49,2.29,2.29,13151,0
2016-05-05,2.33,2.33,2.24,2.3,7169,0
2016-05-06,2.36,2.36,2.32,2.32,616,0
2016-05-09,2.37,2.48,2.25,2.25,4430,0
2016-05-10,2.25,2.36,2.25,2.26,5916,0
2016-05-11,2.4,2.44,2.23,2.3,75780,0
2016-05-12,2.34,2.4,2.21,2.21,56144,0
2016-05-13,2.19,2.2199,2.0001,2.13,26919,0
2016-05-16,1.94,2.06,1.8501,1.91,62428,0
2016-05-17,1.9401,1.95,1.89,1.92,16964,0
2016-05-18,1.99,2.05,1.92,2.01,26613,0
2016-05-19,2.19,4.3,2.19,3.61,7542471,0
2016-05-20,3.35,3.49,3,3.14,1308797,0
2016-05-23,3.11,3.2,2.5,2.89,602109,0
2016-05-24,2.86,3.32,2.61,3.2601,869651,0
2016-05-25,3.27,3.7,3,3.43,995154,0
2016-05-26,3.61,3.61,3.04,3.34,187996,0
2016-05-27,3.27,3.33,3.0801,3.33,71167,0
2016-05-31,3.3,3.3,2.84,2.84,263934,0
2016-06-01,2.82,3.79,2.81,3.09,886187,0
2016-06-02,3.07,3.12,2.89,3,97019,0
2016-06-03,2.98,3.0792,2.91,2.96,34370,0
2016-06-06,2.96,3.03,2.8,2.93,88738,0
2016-06-07,2.91,3,2.7989,2.88,31740,0
2016-06-08,2.86,3.08,2.81,3.04,47703,0
2016-06-09,3.02,3.78,2.89,3.67,1790174,0
2016-06-10,3.49,3.88,3.35,3.4383,1063533,0
2016-06-13,3.46,3.521,3,3.1,198129,0
2016-06-14,3.08,3.148,3.01,3.09,46806,0
2016-06-15,3.06,3.22,2.92,3.02,62079,0
2016-06-16,3.01,3.06,2.81,3.06,70166,0
2016-06-17,3.01,3.11,2.8,2.8,91116,0
2016-06-20,2.83,2.91,2.72,2.89,47984,0
2016-06-21,2.87,3.02,2.78,2.92,86144,0
2016-06-22,2.9,2.94,2.7,2.84,41741,0
2016-06-23,2.95,3.34,2.822,2.982,177027,0
2016-06-24,2.9,3.066,2.77,2.855,61129,0
2016-06-27,2.81,3.09,2.75,2.81,93439,0
2016-06-28,2.75,3.25,2.75,3.08,368908,0
2016-06-29,3.15,3.15,2.86,2.93,53135,0
2016-06-30,2.97,3,2.78,2.91,79354,0
2016-07-01,2.9,2.9195,2.79,2.86,18283,0
2016-07-05,2.82,2.9015,2.8,2.89,35105,0
2016-07-06,2.89,2.91,2.7,2.7465,42195,0
2016-07-07,2.75,2.89,2.75,2.86,17873,0
2016-07-08,2.9,3.03,2.81,2.96,63812,0
2016-07-11,2.91,2.9984,2.91,2.945,15918,0
2016-07-12,2.9601,3.03,2.89,2.96,45557,0
2016-07-13,3.02,3.0401,2.99,3.03,16785,0
2016-07-14,2.98,3.04,2.972,3.01,27418,0
2016-07-15,3,3.02,2.9733,3.0199,12650,0
2016-07-18,3.0099,3.1331,2.98,3.12,27109,0
2016-07-19,3.22,3.22,2.9755,3.15,37274,0
2016-07-20,3.13,3.18,3.03,3.14,30186,0
2016-07-21,3.13,3.14,3.0503,3.0801,12579,0
2016-07-22,3.159,3.159,2.981,3.14,15354,0
2016-07-25,3.08,3.48,3.04,3.45,154023,0
2016-07-26,3.5,6.84,3.5,4.97,12630219,0
2016-07-27,5.58,5.5899,4.2037,4.4,1199813,0
2016-07-28,4.35,4.56,4.055,4.07,531648,0
2016-07-29,4.03,4.29,4,4.18,308089,0
2016-08-01,4.85,4.85,4.35,4.47,612291,0
2016-08-02,4.9,4.9,4.35,4.45,335715,0
2016-08-03,6.66,7.39,5.26,5.42,6883051,0
2016-08-04,4.85,5.07,4.4,4.48,1310933,0
2016-08-05,4.45,4.455,4.14,4.24,392381,0
2016-08-08,4.31,4.5,4.15,4.28,285970,0
2016-08-09,4.25,4.29,3.91,4.05,230028,0
2016-08-10,4.01,4.01,3.76,3.83,229903,0
2016-08-11,3.8,3.82,3.68,3.79,94520,0
2016-08-12,3.75,4.16,3.6901,3.96,403431,0
2016-08-15,3.96,4.4,3.9001,4.2,667206,0
2016-08-16,4.09,4.27,3.88,3.9,245313,0
2016-08-17,3.8,3.988,3.77,3.89,110338,0
2016-08-18,3.85,3.95,3.69,3.88,133505,0
2016-08-19,3.97,4.23,3.73,4.16,253875,0
2016-08-22,4.18,4.92,4.17,4.7,1926784,0
2016-08-23,4.66,4.6654,4.2,4.25,322483,0
2016-08-24,4.21,4.55,3.9,3.97,379781,0
2016-08-25,3.71,4.16,3.65,3.98,203091,0
2016-08-26,3.98,4.35,3.8,3.91,129389,0
2016-08-29,3.88,4.21,3.85,4,96943,0
2016-08-30,4.02,4.218,3.89,4,71543,0
2016-08-31,4,4.35,3.83,4.25,446996,0
2016-09-01,4.24,4.24,4.03,4.17,48884,0
2016-09-02,4.15,4.2,4.05,4.1,31035,0
2016-09-06,4.1,4.189,4.0911,4.14,48253,0
2016-09-07,4.16,4.38,4.15,4.17,306507,0
2016-09-08,4.15,4.31,4.02,4.18,74721,0
2016-09-09,4.1,4.1208,3.91,4.06,67007,0
2016-09-12,4.01,4.21,3.85,4.17,87062,0
2016-09-13,4.1792,4.1792,3.96,4.09,37765,0
2016-09-14,4.07,4.23,4.06,4.19,54041,0
2016-09-15,4.25,4.25,4.01,4.1,27863,0
2016-09-16,4.21,4.21,3.95,3.95,45284,0
2016-09-19,4.07,4.07,3.96,4.03,87803,0
2016-09-20,4.22,4.22,3.98,4.12,51696,0
2016-09-21,4.02,4.2,3.9,4.2,53604,0
2016-09-22,4.18,4.34,4.1101,4.16,117636,0
2016-09-23,4.16,4.2413,3.98,3.99,30446,0
2016-09-26,3.98,4.1099,3.95,3.97,21691,0
2016-09-27,3.98,4.14,3.96,3.99,40251,0
2016-09-28,3.98,4.02,3.95,4.01,71600,0
2016-09-29,3.98,4.05,3.95,3.97,29498,0
2016-09-30,3.95,4.01,3.92,3.92,39503,0
2016-10-03,3.9,3.96,3.86,3.86,17661,0
2016-10-04,3.9,3.902,3.7,3.77,55666,0
2016-10-05,3.76,3.949,3.7001,3.84,33984,0
2016-10-06,3.81,3.81,3.67,3.69,31896,0
2016-10-07,3.66,3.772,3.45,3.4504,100959,0
2016-10-10,3.47,3.53,3.221,3.44,64908,0
2016-10-11,3.39,3.39,3.25,3.39,34952,0
2016-10-12,3.39,3.4264,3.2,3.325,84971,0
2016-10-13,3.3,3.6201,3.2,3.27,100512,0
2016-10-14,3.31,3.31,3.12,3.17,59566,0
2016-10-17,3.14,3.14,3.01,3.06,47320,0
2016-10-18,3.11,3.27,3,3.06,27477,0
2016-10-19,3.03,3.2255,3.003,3.03,38821,0
2016-10-20,3.04,3.16,2.91,2.962,72467,0
2016-10-21,2.94,3.2,2.94,3.07,67110,0
2016-10-24,3.87,4.6,3.61,3.9,6410275,0
2016-10-25,3.78,3.84,3.4,3.4,362007,0
2016-10-26,3.33,3.72,3.33,3.6,118941,0
2016-10-27,3.6,3.6,3.0645,3.1,126688,0
2016-10-28,3.2,3.3,3.0156,3.11,62197,0
2016-10-31,3.19,3.19,2.95,3.01,64286,0
2016-11-01,3.01,3.05,2.85,2.85,72982,0
2016-11-02,2.85,3.0399,2.71,2.88,85659,0
2016-11-03,2.9,2.9,2.8,2.84,50677,0
2016-11-04,2.83,3.16,2.7738,2.95,126457,0
2016-11-07,3.06,3.0759,2.88,3.02,29033,0
2016-11-08,2.98,2.98,2.8453,2.85,46025,0
2016-11-09,2.73,2.89,2.67,2.77,39825,0
2016-11-10,2.8892,2.9647,2.86,2.94,37459,0
2016-11-11,2.8,3.06,2.6182,3,75603,0
2016-11-14,3,3.1,2.76,2.96,26265,0
2016-11-15,2.93,3.15,2.7,3.0601,49930,0
2016-11-16,2.8496,3.2125,2.8496,3.15,33669,0
2016-11-17,3.08,3.5,3,3.39,131819,0
2016-11-18,3.6,3.7,3.07,3.21,126993,0
2016-11-21,3.21,3.21,2.9636,2.99,44762,0
2016-11-22,3.02,3.42,2.8639,3.21,280202,0
2016-11-23,3.16,3.16,2.93,2.96,61792,0
2016-11-25,2.9701,3.1858,2.97,3.06,19329,0
2016-11-28,3.1,3.1,2.91,2.93,26352,0
2016-11-29,3.019,3.02,2.88,2.89,24055,0
2016-11-30,2.9,3.14,2.896,3.13,47547,0
2016-12-01,3.12,3.19,2.96,3.06,44597,0
2016-12-02,3.19,3.19,2.99,3.09,22401,0
2016-12-05,3.04,3.1181,3,3.11,30066,0
2016-12-06,3.2,3.2,3,3.0001,21400,0
2016-12-07,3.12,3.12,2.99,3.03,36941,0
2016-12-08,2.9901,3.09,2.97,2.97,57513,0
2016-12-09,3.15,3.15,2.95,3.13,28809,0
2016-12-12,3.04,3.06,2.94,2.98,24004,0
2016-12-13,2.97,3.11,2.96,2.98,16375,0
2016-12-14,2.98,3.06,2.9,2.91,21738,0
2016-12-15,2.91,2.91,2.75,2.77,23836,0
2016-12-16,2.76,3.0051,2.75,2.75,56976,0
2016-12-19,2.79,2.9054,2.73,2.78,30531,0
2016-12-20,2.8,2.8,2.73,2.77,20350,0
2016-12-21,2.76,2.81,2.41,2.55,51314,0
2016-12-22,2.54,2.6397,2.5,2.55,19444,0
2016-12-23,2.53,2.5982,2.5,2.52,13179,0
2016-12-27,2.55,2.75,2.53,2.67,13581,0
2016-12-28,2.65,2.8,2.65,2.76,19126,0
2016-12-29,3.06,4.8399,2.8201,3.74,6593384,0
2016-12-30,3.62,3.7,3.31,3.45,499499,0
2017-01-03,3.44,3.44,3.13,3.3,193175,0
2017-01-04,3.3,3.7895,3.2183,3.67,92322,0
2017-01-05,4.26,4.55,3.4066,3.42,1100182,0
2017-01-06,3.4,3.41,3.24,3.31,85985,0
2017-01-09,3.3,3.4,3.25,3.35,70831,0
2017-01-10,3.33,3.4007,3.15,3.22,119814,0
2017-01-11,3.24,3.24,2.96,3,131305,0
2017-01-12,3.04,3.2,3.01,3.13,47237,0
2017-01-13,3.13,3.14,3.0146,3.02,17000,0
2017-01-17,3.1,3.155,3,3.0403,57328,0
2017-01-18,3.03,3.06,3.01,3.01,27466,0
2017-01-19,3,3.14,3,3.03,50014,0
2017-01-20,3.05,3.05,2.75,2.76,179902,0
2017-01-23,2.79,2.9004,2.79,2.89,42377,0
2017-01-24,2.9,2.9,2.8038,2.89,19399,0
2017-01-25,2.89,2.98,2.85,2.96,30471,0
2017-01-26,2.96,3.02,2.92,3.02,19763,0
2017-01-27,3.01,3.08,2.95,2.96,22755,0
2017-01-30,2.97,2.9989,2.9,2.95,21678,0
2017-01-31,2.91,3.01,2.91,2.99,32504,0
2017-02-01,3.04,3.04,2.98,3,16739,0
2017-02-02,2.97,3.01,2.97,3,21551,0
2017-02-03,3.02,3.15,2.98,3.03,180929,0
2017-02-06,3.03,3.05,2.99,3,10136,0
2017-02-07,2.954,3.0544,2.94,2.97,26308,0
2017-02-08,3,3,2.9232,2.95,14624,0
2017-02-09,2.92,3.002,2.92,2.96,30098,0
2017-02-10,3,3.02,3,3.01,18316,0
2017-02-13,3.01,3.29,2.995,3.19,125148,0
2017-02-14,3.39,3.39,2.98,2.98,77024,0
2017-02-15,3,3.0102,2.95,2.95,27561,0
2017-02-16,2.9,3.02,2.78,2.9601,63581,0
2017-02-17,2.97,3,2.92,2.95,5657,0
2017-02-21,2.96,3,2.89,2.95,29116,0
2017-02-22,2.95,2.99,2.93,2.9499,26766,0
2017-02-23,2.93,2.99,2.8,2.88,30009,0
2017-02-24,2.91,2.98,2.87,2.885,13304,0
2017-02-27,2.9,2.9288,2.88,2.8971,9614,0
2017-02-28,2.91,2.99,2.91,2.99,45210,0
2017-03-01,2.9109,2.99,2.9,2.9431,22007,0
2017-03-02,2.91,2.99,2.91,2.92,23571,0
2017-03-03,2.97,3,2.88,2.93,43220,0
2017-03-06,2.75,2.88,2.7499,2.85,65220,0
2017-03-07,2.84,2.9,2.7547,2.7547,19056,0
2017-03-08,2.75,2.9,2.72,2.84,33037,0
2017-03-09,2.86,2.93,2.86,2.9,49675,0
2017-03-10,2.93,2.95,2.82,2.9,24054,0
2017-03-13,2.9021,3.09,2.79,2.88,116504,0
2017-03-14,2.89,2.8999,2.8165,2.87,40996,0
2017-03-15,3.51,3.8,3.08,3.11,3068339,0
2017-03-16,3.02,3.35,3.01,3.276,303144,0
2017-03-17,3.25,3.25,3.06,3.06,127247,0
2017-03-20,3.2,3.2904,3,3,55891,0
2017-03-21,3.23,3.23,3.0301,3.08,42704,0
2017-03-22,3.0101,3.059,2.926,3.01,86478,0
2017-03-23,3.07,3.2,2.94,3.2,59389,0
2017-03-24,3.18,3.25,3.07,3.07,39233,0
2017-03-27,3.07,3.15,3.031,3.15,48208,0
2017-03-28,3.07,3.55,3.07,3.28,310155,0
2017-03-29,3.4054,3.4054,3.24,3.32,27329,0
2017-03-30,3.25,3.34,3.23,3.34,46049,0
2017-03-31,3.31,3.31,3.24,3.25,33038,0
2017-04-03,3.2927,3.31,3.26,3.275,10330,0
2017-04-04,3.28,3.29,3.12,3.16,25540,0
2017-04-05,3.13,3.23,3.05,3.14,36635,0
2017-04-06,3.15,3.2,3.05,3.08,45003,0
2017-04-07,3.1,3.3699,3.08,3.1357,91953,0
2017-04-10,3.22,3.28,3.1317,3.25,13888,0
2017-04-11,3.2,3.27,3.151,3.27,21011,0
2017-04-12,3.28,3.28,3.15,3.16,27939,0
2017-04-13,3.222,3.222,3.01,3.06,24367,0
2017-04-17,3.06,3.22,3.05,3.06,12245,0
2017-04-18,3.13,3.13,3.02,3.05,22163,0
2017-04-19,3.08,3.1467,3.08,3.11,8348,0
2017-04-20,3.1,3.15,3.0735,3.12,7877,0
2017-04-21,3.09,3.11,3.0492,3.06,18271,0
2017-04-24,3.1,3.1,3.03,3.09,7847,0
2017-04-25,3.06,3.18,3.06,3.1,20265,0
2017-04-26,3.06,3.13,3.03,3.11,21255,0
2017-04-27,3.09,3.15,2.95,3.08,56650,0
2017-04-28,2.9702,3.09,2.96,3.09,10917,0
2017-05-01,3.0536,3.21,3.0536,3.19,34842,0
2017-05-02,3.167,3.19,3.11,3.14,9508,0
2017-05-03,3.1,3.15,3.03,3.14,28598,0
2017-05-04,3.0631,3.2,3.05,3.19,25854,0
2017-05-05,3.18,3.28,3.1632,3.23,21200,0
2017-05-08,3.22,3.25,3.16,3.21,9276,0
2017-05-09,3.17,3.23,3.1,3.14,20545,0
2017-05-10,3.11,3.23,3.061,3.19,14814,0
2017-05-11,3.1136,3.169,3.05,3.14,11624,0
2017-05-12,3,3.3,2.84,3.09,75322,0
2017-05-15,3.134,3.15,3.032,3.15,27567,0
2017-05-16,3.1116,3.18,3.1,3.12,10055,0
2017-05-17,3.1246,3.1496,3.0601,3.14,4855,0
2017-05-18,3.0702,3.18,3.0702,3.14,23764,0
2017-05-19,3.09,3.15,3,3.02,23653,0
2017-05-22,3.06,3.1353,3.02,3.06,24786,0
2017-05-23,3.0646,3.11,3.01,3.11,17824,0
2017-05-24,3.08,3.11,3.06,3.08,13270,0
2017-05-25,3.1104,3.1104,3.07,3.08,5741,0
2017-05-26,3.08,3.15,3.08,3.1208,7095,0
2017-05-30,3.15,3.15,3.08,3.1,18265,0
2017-05-31,3.08,3.1,3.02,3.1,12184,0
2017-06-01,3.06,3.162,3.03,3.07,53685,0
2017-06-02,3.04,3.12,3.01,3.04,17927,0
2017-06-05,3.04,3.11,3.04,3.09,14777,0
2017-06-06,3.08,3.0801,3.05,3.06,10735,0
2017-06-07,3.04,3.04,3.01,3.03,7487,0
2017-06-08,3.03,3.06,3.02,3.05,13453,0
2017-06-09,3.03,3.05,3.01,3.03,14427,0
2017-06-12,3.04,3.07,3,3.02,13691,0
2017-06-13,3.03,3.06,3.03,3.05,7439,0
2017-06-14,3.0209,3.06,3.0209,3.06,4300,0
2017-06-15,3.06,3.07,3.0159,3.04,6384,0
2017-06-16,3.05,3.06,2.94,2.94,39319,0
2017-06-19,3.02,3.06,2.92,3.02,26711,0
2017-06-20,2.9642,3.0349,2.9642,3.03,12157,0
2017-06-21,3.01,3.05,3,3.03,7526,0
2017-06-22,3,3.06,3,3.02,5849,0
2017-06-23,3.04,3.12,3,3.12,26761,0
2017-06-26,3.1,3.1942,3.1,3.19,28757,0
2017-06-27,3.14,3.2,3.09,3.09,18639,0
2017-06-28,3.14,3.22,3.12,3.13,5216,0
2017-06-29,3.15,3.18,3.15,3.17,5366,0
2017-06-30,3.1558,3.18,3.13,3.17,9311,0
2017-07-03,3.131,3.18,3.12,3.18,6571,0
2017-07-05,3.149,3.19,3.13,3.17,11787,0
2017-07-06,3.18,3.18,3.1,3.16,5941,0
2017-07-07,3.16,3.25,3.111,3.22,15331,0
2017-07-10,3.7,3.85,3.4,3.8,1180636,0
2017-07-11,3.74,3.74,3.5,3.54,109469,0
2017-07-12,3.54,3.69,3.28,3.4693,47064,0
2017-07-13,3.54,3.54,3.4136,3.46,15931,0
2017-07-14,3.4875,3.53,3.41,3.52,22751,0
2017-07-17,3.4635,3.65,3.46,3.6,19994,0
2017-07-18,3.4971,3.7,3.4971,3.65,13039,0
2017-07-19,3.62,3.75,3.61,3.6958,10912,0
2017-07-20,3.66,3.66,3.61,3.61,7117,0
2017-07-21,3.6227,3.64,3.55,3.56,11476,0
2017-07-24,3.6299,3.65,3.551,3.56,7447,0
2017-07-25,3.5583,3.75,3.5583,3.6,6137,0
2017-07-26,3.57,3.74,3.57,3.62,11864,0
2017-07-27,3.62,3.6799,3.44,3.44,32029,0
2017-07-28,3.8,4.24,3.68,3.77,3193116,0
2017-07-31,3.75,3.79,3.63,3.72,132133,0
2017-08-01,3.75,3.75,3.48,3.67,90976,0
2017-08-02,3.72,3.72,3.5582,3.57,33030,0
2017-08-03,3.5669,3.5971,3.4,3.45,37394,0
2017-08-04,3.46,3.47,3.31,3.47,38082,0
2017-08-07,3.45,3.4738,3.2533,3.2815,24904,0
2017-08-08,3.27,3.48,3.27,3.37,20527,0
2017-08-09,3.41,3.41,3.2843,3.38,13548,0
2017-08-10,3.38,3.5,3,3,69928,0
2017-08-11,3.15,3.21,3.06,3.1,47451,0
2017-08-14,3.15,3.45,3.1453,3.34,26590,0
2017-08-15,3.31,3.4,3.1442,3.17,5669,0
2017-08-16,3.24,3.45,3.1792,3.37,12463,0
2017-08-17,3.3616,3.39,3.16,3.39,13731,0
2017-08-18,3.3,3.33,3.1257,3.33,23248,0
2017-08-21,3.39,3.39,3.06,3.23,19841,0
2017-08-22,3.138,3.29,3.138,3.27,13071,0
2017-08-23,3.2,3.295,3.11,3.28,14380,0
2017-08-24,3.25,3.46,3.2,3.2,58778,0
2017-08-25,3.33,3.3875,3.26,3.35,5951,0
2017-08-28,3.38,3.39,3.221,3.36,10800,0
2017-08-29,3.3871,3.49,3.37,3.44,21726,0
2017-08-30,3.4,3.4656,3.35,3.38,13629,0
2017-08-31,3.44,3.45,3.36,3.39,19196,0
2017-09-01,3.39,3.46,3.3644,3.43,11354,0
2017-09-05,3.42,3.44,3.35,3.35,7118,0
2017-09-06,3.3045,3.32,3.25,3.26,14812,0
2017-09-07,3.25,3.444,3.25,3.3,24068,0
2017-09-08,3.31,3.33,3.21,3.31,15463,0
2017-09-11,3.31,3.34,3.16,3.32,7977,0
2017-09-12,3.36,3.4,3.22,3.35,14868,0
2017-09-13,3.241,3.39,3.24,3.3,7510,0
2017-09-14,3.27,3.35,3.2,3.28,7924,0
2017-09-15,3.2543,3.4,3.19,3.4,20554,0
2017-09-18,3.41,3.535,3.24,3.25,25496,0
2017-09-19,3.4118,3.5,3.3,3.39,39870,0
2017-09-20,3.75,3.75,3.411,3.5001,86665,0
2017-09-21,3.51,3.68,3.5027,3.52,9833,0
2017-09-22,3.54,3.59,3.4501,3.59,9185,0
2017-09-25,3.51,3.6,3.4501,3.4501,7106,0
2017-09-26,3.4604,3.49,3.4,3.46,9097,0
2017-09-27,3.59,3.59,3.47,3.55,2781,0
2017-09-28,3.55,3.55,3.54,3.55,2056,0
2017-09-29,3.6,3.6,3.49,3.56,11512,0
2017-10-02,3.59,3.6,3.5802,3.59,2721,0
2017-10-03,4.25,6.44,3.96,4.81,3852422,0
2017-10-04,4.48,4.75,4.15,4.41,370943,0
2017-10-05,4.38,4.4333,4.05,4.43,160201,0
2017-10-06,4.4,4.65,4.27,4.53,119894,0
2017-10-09,4.5,4.63,4.1,4.28,109280,0
2017-10-10,4.3,4.41,4.11,4.37,61238,0
2017-10-11,4.33,4.33,4.15,4.3,27216,0
2017-10-12,4.26,4.315,4.05,4.07,63537,0
2017-10-13,4,4.0858,3.95,3.97,50670,0
2017-10-16,3.95,4.129,3.911,4,4684,0
2017-10-17,3.938,3.99,3.93,3.97,9566,0
2017-10-18,3.91,4.099,3.91,4.0895,52178,0
2017-10-19,4.1,4.1,3.9,3.9,10516,0
2017-10-20,3.94,4.1,3.8601,3.96,17862,0
2017-10-23,3.93,3.93,3.89,3.93,4943,0
2017-10-24,4.1,4.1,3.91,3.99,28790,0
2017-10-25,4.02,4.05,3.91,3.91,10839,0
2017-10-26,3.9,3.98,3.9,3.93,1271,0
2017-10-27,3.93,4.025,3.885,3.93,19042,0
2017-10-30,4.0001,4.0001,3.97,3.99,10246,0
2017-10-31,3.99,4.03,3.8792,3.98,41542,0
2017-11-01,3.9401,3.9573,3.85,3.86,24795,0
2017-11-02,3.85,4.02,3.8377,3.93,25195,0
2017-11-03,3.89,3.91,3.88,3.88,8549,0
2017-11-06,3.87,3.8801,3.7,3.7,39832,0
2017-11-07,3.76,3.8,3.66,3.67,32001,0
2017-11-08,3.72,3.88,3.62,3.62,48797,0
2017-11-09,3.59,3.8,3.59,3.61,24366,0
2017-11-10,3.58,3.6681,3.58,3.6552,13323,0
