Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,57.8,58.2,57.3,58.1,10216,0
2005-02-28,58.5,58.5,55.5,57.2,8664,0
2005-03-01,57.2,58.3,57,58,5651,0
2005-03-02,58.3,58.8,57.4,58,7776,0
2005-03-03,58,58.2,57,57.5,6847,0
2005-03-04,58.4,59,57,58.5,5324,0
2005-03-07,58.9,60,58.7,59.1,7163,0
2005-03-08,59,59.1,57.8,57.8,4462,0
2005-03-09,56.7,57.5,56.7,57,4679,0
2005-03-10,56.5,57.5,55.2,55.7,8846,0
2005-03-11,55,56.5,55,56.5,25143,0
2005-03-14,56.5,59.3,55.9,57.5,12226,0
2005-03-15,57.5,59,57.5,57.8,6295,0
2005-03-16,58,58,55.7,55.7,6289,0
2005-03-17,56.4,56.5,55.3,55.7,6801,0
2005-03-18,56.1,56.3,54.8,54.8,16137,0
2005-03-21,54.7,56.2,54.7,56,8036,0
2005-03-22,56.6,56.8,55.3,55.7,2264,0
2005-03-23,54.9,55.8,54.9,55.2,3589,0
2005-03-24,55.4,58.6,55,58.5,25502,0
2005-03-28,58.3,60.5,58.3,59.2,24031,0
2005-03-29,59.5,59.5,57,57.3,3200,0
2005-03-30,57.5,58.2,57,57.7,5793,0
2005-03-31,58.4,58.5,56.8,58.5,8930,0
2005-04-01,58.8,59,56.9,57.1,7068,0
2005-04-04,56.7,57.5,56.1,57,11941,0
2005-04-05,56.5,57.8,56.1,56.8,27353,0
2005-04-06,57.1,58.1,56.1,58.1,8243,0
2005-04-07,58.5,60,55,57,141887,0
2005-04-08,56.3,57.1,55.6,55.8,6736,0
2005-04-11,55.4,55.8,55,55.1,4650,0
2005-04-12,55,57.6,55,57.2,8849,0
2005-04-13,56.8,57,55,55.1,16015,0
2005-04-14,55.8,57.1,55.5,57,10584,0
2005-04-15,57,57,54,54.1,20108,0
2005-04-18,53.8,55.3,53.8,55.3,6244,0
2005-04-19,54.9,57.2,54.9,57,17117,0
2005-04-20,56.7,57.6,56.7,57,22100,0
2005-04-21,57.6,60.2,57.3,59.9,32479,0
2005-04-22,59.9,61.8,59.5,60.8,23883,0
2005-04-25,61.1,61.6,59.4,60.3,21776,0
2005-04-26,59.7,60.6,58.9,59.1,8610,0
2005-04-27,58.4,60,58.2,59.1,3009,0
2005-04-28,58.2,59.5,56.8,56.8,7559,0
2005-04-29,58,59.1,55.1,59.1,7460,0
2005-05-02,58.5,58.6,56.3,57.6,4807,0
2005-05-03,57.8,60.5,57.5,59.1,17730,0
2005-05-04,59,59.6,58.8,59.5,7589,0
2005-05-05,59.1,59.6,57.7,59.1,14056,0
2005-05-06,59.1,59.1,58.1,58.1,12972,0
2005-05-09,57.8,59.8,57.4,59.8,11536,0
2005-05-10,58.8,60.2,58.8,59.7,6681,0
2005-05-11,59.5,59.9,58.5,58.6,17564,0
2005-05-12,59,59.1,57,58.4,12543,0
2005-05-13,58.7,58.7,57.5,57.8,8947,0
2005-05-16,57.5,58,56,57.3,18835,0
2005-05-17,57.1,57.7,56.5,57.3,12636,0
2005-05-18,57.5,57.9,57.1,57.5,46495,0
2005-05-19,57.3,58,57.3,57.7,20201,0
2005-05-20,57.8,57.8,56.5,56.5,18771,0
2005-05-23,56.6,58.6,56,58.1,23436,0
2005-05-24,58.2,58.6,56.1,56.9,15226,0
2005-05-25,56.1,56.4,54.4,55.5,28442,0
2005-05-26,55.4,57.1,55.4,57.1,7225,0
2005-05-27,56.5,57.1,55.9,56.4,4258,0
2005-05-31,56.5,56.6,55.2,55.7,7048,0
2005-06-01,55.5,56,55,55.7,16913,0
2005-06-02,55.4,55.9,55.1,55.4,10380,0
2005-06-03,56,56,54.1,54.1,10668,0
2005-06-06,53.7,54.2,53,54,12600,0
2005-06-07,54,54.2,51.9,51.9,13105,0
2005-06-08,51.6,52.4,48.3,50.7,18148,0
2005-06-09,50.8,51.6,50.5,51.4,7699,0
2005-06-10,50.9,54.4,50.6,52.8,7369,0
2005-06-13,53.8,53.8,50.8,52.1,14594,0
2005-06-14,52,53.9,51.7,53.5,15441,0
2005-06-15,54.2,54.3,53,54,16428,0
2005-06-16,53.6,53.8,52.8,53.2,8238,0
2005-06-17,53.8,54.6,52.6,53,12781,0
2005-06-20,52.4,54,52.2,53.6,15120,0
2005-06-21,53.5,54.6,53.5,53.9,11156,0
2005-06-22,53.8,54.9,53.8,54.1,10884,0
2005-06-23,53.8,54.3,53,53,16849,0
2005-06-24,52.9,53.4,51.4,51.6,176266,0
2005-06-27,51.2,52.3,50.8,50.8,17392,0
2005-06-28,50.5,51.2,49.7,50.5,14752,0
2005-06-29,50.5,51.1,49.8,50.1,7098,0
2005-06-30,50.2,50.9,50,50.3,8045,0
2005-07-01,49.9,50.6,49.4,49.4,14432,0
2005-07-05,49.2,50.3,48.8,50,5665,0
2005-07-06,49.7,49.9,48.8,49.4,12171,0
2005-07-07,49.3,50.5,49.1,50.3,3753,0
2005-07-08,50.3,50.5,49.9,50.2,5678,0
2005-07-11,50.1,50.5,49.5,49.9,18908,0
2005-07-12,49.4,50,49.2,49.3,6085,0
2005-07-13,48.9,50.1,48.9,49.6,6146,0
2005-07-14,50,50,49.2,49.8,6066,0
2005-07-15,49.8,50.2,49.4,49.8,8303,0
2005-07-18,49.3,49.8,48.5,49.5,8464,0
2005-07-19,49.5,50.2,49.5,49.8,13373,0
2005-07-20,49.5,50,49.5,49.8,3756,0
2005-07-21,49.9,51.9,49.5,51.6,34083,0
2005-07-22,51.8,52.5,51.2,52.2,6754,0
2005-07-25,52.6,53,51.5,52.8,5376,0
2005-07-26,52.2,52.2,50.5,50.6,5006,0
2005-07-27,51.5,52,50,50.3,3972,0
2005-07-28,50,51.4,49.7,50.9,5166,0
2005-07-29,50.1,50.9,50.1,50.1,3130,0
2005-08-01,50.2,51.3,50.2,50.5,6610,0
2005-08-02,50,50.7,49.5,50.6,9150,0
2005-08-03,49.8,51,49.6,50.5,7104,0
2005-08-04,49.6,50.4,49.5,50.2,6209,0
2005-08-05,49.8,49.9,49.4,49.6,12577,0
2005-08-08,49.1,49.6,49.1,49.4,1805,0
2005-08-09,49.4,49.6,49.2,49.6,3859,0
2005-08-10,49.6,49.7,49.1,49.2,29776,0
2005-08-11,49.1,49.6,49,49.6,3613,0
2005-08-12,49.6,49.6,49.2,49.5,6390,0
2005-08-15,49.5,49.6,49.3,49.5,7434,0
2005-08-16,49.2,49.4,49,49.3,1810,0
2005-08-17,49.3,49.6,49.1,49.2,2172,0
2005-08-18,49,49.6,49,49.4,4777,0
2005-08-19,49.6,49.6,49.2,49.5,2850,0
2005-08-22,49.2,49.2,46.5,47.7,12959,0
2005-08-23,47.8,47.8,46,47.6,15610,0
2005-08-24,47.5,48.9,47.3,47.5,2739,0
2005-08-25,47.7,48.2,47.6,48,2195,0
2005-08-26,48.4,48.9,48.4,48.8,6162,0
2005-08-29,48.5,49,48.4,48.8,2535,0
2005-08-30,49,49.1,48.4,48.8,2808,0
2005-08-31,48.8,49.6,48.8,49.5,4015,0
2005-09-01,48.9,49.8,48.9,49.6,26241,0
2005-09-02,49.4,49.6,49.1,49.6,6425,0
2005-09-06,49.1,49.6,48.8,49,2724,0
2005-09-07,49,50.3,49,50.3,22813,0
2005-09-08,49.8,50.5,49.7,49.9,6449,0
2005-09-09,50.2,50.2,49,49.3,5248,0
2005-09-12,49,49.3,48.5,49,7194,0
2005-09-13,48.6,49,48,48.5,21993,0
2005-09-14,48.4,48.9,47.9,48.1,6312,0
2005-09-15,48.2,48.4,47.9,48.1,5047,0
2005-09-16,48.3,49.4,48.2,48.8,4034,0
2005-09-19,48.9,48.9,47.8,48.3,4148,0
2005-09-20,48.3,48.3,46.5,47,11329,0
2005-09-21,46.8,49.4,46.8,48.8,4243,0
2005-09-22,48.8,49.3,48.1,49.2,10937,0
2005-09-23,48.5,50.4,48.3,50.4,4123,0
2005-09-26,50,55.7,50,54.3,17251,0
2005-09-27,54.8,55.7,53.5,55.4,12433,0
2005-09-28,55.3,56.6,54.9,55.8,16056,0
2005-09-29,55.3,55.3,55,55.1,5004,0
2005-09-30,55.1,55.4,53.7,54.7,4965,0
2005-10-03,54.5,54.7,53.2,53.8,11446,0
2005-10-04,53.5,54,52.3,53.5,16064,0
2005-10-05,53.3,54.8,53,53.6,5707,0
2005-10-06,53.8,54.2,53.4,53.7,4632,0
2005-10-07,54,54,52.2,53.1,1755,0
2005-10-10,53,53,52,52.1,4453,0
2005-10-11,52.1,52.6,51.8,51.8,6191,0
2005-10-12,51.7,52.3,51.5,52.2,9971,0
2005-10-13,51,52.3,51,52.3,5423,0
2005-10-14,52.5,52.5,51.6,51.8,12174,0
2005-10-17,51.8,52.4,51.5,52.4,1409,0
2005-10-18,52.6,53.3,51.9,53,1864,0
2005-10-19,53,53,52.2,52.5,1029,0
2005-10-20,52.2,52.9,51.9,52.6,1721,0
2005-10-21,52.8,52.8,52,52.3,1301,0
2005-10-24,53,53,52,52.7,2142,0
2005-10-25,52.2,52.9,52.1,52.5,1032,0
2005-10-26,52.7,53.2,52.5,53.1,2126,0
2005-10-27,53.2,53.2,52.8,53.1,721,0
2005-10-28,53,53,52.6,52.9,1224,0
2005-10-31,52.6,53.5,52.6,53,2597,0
2005-11-01,53,53.6,52.9,53.4,19285,0
2005-11-02,53.5,56.6,53.1,55.5,6409,0
2005-11-03,55.5,58.5,55.4,58.2,10913,0
2005-11-04,58.2,58.2,49.9,57.8,12440,0
2005-11-07,56,60,54,59.4,9748,0
2005-11-08,59,60.3,58.7,59.5,11180,0
2005-11-09,60,62.2,60,62,17221,0
2005-11-10,62.1,62.2,61,61.9,6760,0
2005-11-11,61.9,62,61.5,61.9,2606,0
2005-11-14,61,61.4,59.1,59.2,8408,0
2005-11-15,58.6,60,58.4,59.1,10583,0
2005-11-16,59.2,60.3,59.1,59.6,4839,0
2005-11-17,60,60,59.2,59.9,3045,0
2005-11-18,60,60,58.8,59.4,3558,0
2005-11-21,60,60,58.3,59.6,4790,0
2005-11-22,58.9,60,58.9,59.8,3873,0
2005-11-23,59.7,60,59.5,59.7,4295,0
2005-11-25,59.7,60,59.5,59.9,639,0
2005-11-28,59,60.1,59,60,6899,0
2005-11-29,60.1,60.2,60,60.1,9520,0
2005-11-30,60.2,61.4,60,61.1,13692,0
2005-12-01,61.2,61.2,59.6,60.5,22295,0
2005-12-02,60.7,62.1,60.5,62.1,12144,0
2005-12-05,60.7,62,58.3,61.3,11752,0
2005-12-06,61.4,61.6,60.1,60.5,4326,0
2005-12-07,60.5,60.9,60,60.5,3580,0
2005-12-08,59.5,59.7,58.5,58.6,14388,0
2005-12-09,58.4,60.8,56.3,60.3,16022,0
2005-12-12,60.3,60.5,57,57.2,13748,0
2005-12-13,58,58.1,56,56.2,6727,0
2005-12-14,56.8,57,55.4,55.7,5888,0
2005-12-15,55.8,56.1,53.8,55,30807,0
2005-12-16,55.1,55.8,54.2,54.3,18569,0
2005-12-19,55,55.3,53.8,53.9,20601,0
2005-12-20,53.8,54.7,53.7,54.2,14541,0
2005-12-21,53.6,55.3,53.6,55.2,9855,0
2005-12-22,55.3,56.3,55,55.6,17857,0
2005-12-23,56.3,57.2,55.3,56.6,5579,0
2005-12-27,56.6,57,55.3,55.3,1560,0
2005-12-28,54.4,55.1,54.4,54.7,14467,0
2005-12-29,54.6,56.1,54.5,55,6041,0
2005-12-30,54.5,55,53.9,55,7325,0
2006-01-03,54.5,55.1,52.8,54.8,26821,0
2006-01-04,54.7,56.2,54.6,55.4,5321,0
2006-01-05,54.9,56.2,54.9,55.9,5851,0
2006-01-06,55.5,56.8,55.5,56.1,1676,0
2006-01-09,55.7,57.3,55.7,57.3,4064,0
2006-01-10,56.6,56.7,53.2,53.2,12902,0
2006-01-11,52.8,58.5,52.8,58.1,20201,0
2006-01-12,59,62.2,58.6,61,26760,0
2006-01-13,60,60.5,58.5,59.1,16587,0
2006-01-17,58.2,59.6,57.8,59.4,16648,0
2006-01-18,58.9,58.9,57.4,58.1,11225,0
2006-01-19,58.5,58.5,57.8,58,4406,0
2006-01-20,58.1,58.6,57.7,57.9,9826,0
2006-01-23,72.1,73.2,66,68.7,207633,0
2006-01-24,70,71.7,69,69.9,76773,0
2006-01-25,70,75,69.9,73.9,60643,0
2006-01-26,74,75.2,73,75,58426,0
2006-01-27,75,83.9,75,83.7,91297,0
2006-01-30,84.2,84.2,79.1,79.6,69922,0
2006-01-31,80.3,80.8,79.7,80.2,23944,0
2006-02-01,81,83.5,80.7,83,32269,0
2006-02-02,83.3,83.5,80,80.5,16572,0
2006-02-03,80.4,80.9,76.6,80.7,20843,0
2006-02-06,81.2,81.3,76.3,77.5,17669,0
2006-02-07,78.4,80.2,77,79.9,11929,0
2006-02-08,80.1,80.2,78.3,79.7,8543,0
2006-02-09,80.2,80.2,76.5,76.5,18043,0
2006-02-10,78.3,79.8,76.9,79.2,10265,0
2006-02-13,79.5,81.1,78.7,80,14414,0
2006-02-14,76,77.8,71,73.3,59957,0
2006-02-15,72.4,74.5,71.7,74.3,36551,0
2006-02-16,74,77.7,70.5,77.1,15582,0
2006-02-17,76.6,77.5,74.5,74.5,10549,0
2006-02-21,74.9,75.9,71.7,72,12028,0
2006-02-22,72.3,73,71.1,71.8,11660,0
2006-02-23,72.1,74.3,72,73.8,10015,0
2006-02-24,74.4,75.9,74,74.8,6938,0
2006-02-27,74.4,74.4,71.7,71.7,9837,0
2006-02-28,72,74.5,72,72.3,13075,0
2006-03-01,72.5,74.7,71.2,73.5,14276,0
2006-03-02,73.1,74.7,72.2,74.7,14980,0
2006-03-03,74.8,78.4,74,77.2,27611,0
2006-03-06,77.6,79.3,77,77.4,13712,0
2006-03-07,77.8,78.2,74,76.5,14004,0
2006-03-08,76.9,77.7,75.5,76.8,8380,0
2006-03-09,76.8,77.6,75.1,75.3,5122,0
2006-03-10,75.8,76.3,74.8,75.6,4984,0
2006-03-13,75.3,75.7,73.3,74,9329,0
2006-03-14,73.5,75,71.5,73.8,8914,0
2006-03-15,74.5,75,72.7,74.5,13464,0
2006-03-16,74.3,79.5,73.5,78.2,20220,0
2006-03-17,79.9,80.6,77.4,80.6,18406,0
2006-03-20,80.8,81.9,79.1,79.7,19665,0
2006-03-21,80.2,81.7,80,80.1,10283,0
2006-03-22,80.4,81,79.9,80.3,9305,0
2006-03-23,80,82.3,80,81.4,7428,0
2006-03-24,82,82.4,81.1,81.3,11995,0
2006-03-27,82,84.2,81.1,83.6,17868,0
2006-03-28,83.6,85,83,84.7,17307,0
2006-03-29,84.7,88,83.7,87,16363,0
2006-03-30,87.5,88.3,86.1,87.4,6890,0
2006-03-31,87.2,88.6,86.7,88.6,9822,0
2006-04-03,88.8,88.8,85.5,86.3,16839,0
2006-04-04,87,90,86.2,89.9,13776,0
2006-04-05,90,95.1,90,92.3,31222,0
2006-04-06,92.9,94,91.2,92.5,20783,0
2006-04-07,92.1,92.6,88.7,89.6,11702,0
2006-04-10,89,90,86,86,10738,0
2006-04-11,85.7,86.1,81.6,83.7,18049,0
2006-04-12,83.2,88.5,83.2,88.5,9473,0
2006-04-13,87.9,90,87.5,89.2,8765,0
2006-04-17,89.7,90,87.7,88.3,6121,0
2006-04-18,88.2,89.5,87.5,87.9,10894,0
2006-04-19,88.6,89.5,87.5,88,11818,0
2006-04-20,88.2,89.2,86.2,87.2,14301,0
2006-04-21,87.8,90,86.7,90,11238,0
2006-04-24,89.4,90,89.2,89.3,4937,0
2006-04-25,90,90,88.2,88.9,6016,0
2006-04-26,89.5,89.9,87.7,87.7,8330,0
2006-04-27,87.7,89.4,86.5,86.7,9068,0
2006-04-28,86,87.7,86,86.7,11167,0
2006-05-01,86.3,86.6,83,83,11758,0
2006-05-02,82.7,83.8,80.7,83.5,12352,0
2006-05-03,89.7,97,88.5,89.2,74879,0
2006-05-04,89.7,91.9,88.2,90.5,17572,0
2006-05-05,90.7,94.8,90.2,92.6,13708,0
2006-05-08,93,94.5,92.1,93,11004,0
2006-05-09,92.5,93,90.5,91.1,8009,0
2006-05-10,90.6,92.4,90.4,90.8,9316,0
2006-05-11,90.3,91.7,87.5,87.5,12182,0
2006-05-12,87.7,88.5,83.3,84.1,14042,0
2006-05-15,83.5,84.1,78.7,80.7,17060,0
2006-05-16,80,83,80,81,4918,0
2006-05-17,80.7,85.3,80.7,84.2,7578,0
2006-05-18,84.8,84.9,80.9,81.1,7001,0
2006-05-19,81.6,83.5,80.8,82.7,16299,0
2006-05-22,82.1,82.1,76.2,79.2,20647,0
2006-05-23,79.8,81.9,79.4,79.8,12167,0
2006-05-24,80,80,74.1,75.7,12378,0
2006-05-25,76.3,78,75,78,9447,0
2006-05-26,78.1,79.8,77.6,79,9420,0
2006-05-30,79,79.9,78.4,79.2,8086,0
2006-05-31,79.5,81.6,79,81.3,9467,0
2006-06-01,81.3,84,81.1,84,4061,0
2006-06-02,84.1,84.6,82,83.4,5883,0
2006-06-05,83.1,87.1,83.1,86.7,16033,0
2006-06-06,86.6,90.2,82.5,83.8,19479,0
2006-06-07,84.2,85.3,83.5,84.9,7545,0
2006-06-08,84.1,84.7,80.9,83.2,9372,0
2006-06-09,83.2,88,81,82.1,5674,0
2006-06-12,81.7,82.2,79,79.8,5899,0
2006-06-13,79.3,80,78.6,80,5737,0
2006-06-14,78.6,82.3,78.5,82.3,6149,0
2006-06-15,82.4,83.1,81.5,83.1,6767,0
2006-06-16,83.5,84.2,80.7,82.4,7937,0
2006-06-19,83.2,86.5,82.9,84.7,10637,0
2006-06-20,84.9,85.3,83.2,84.8,13453,0
2006-06-21,84.4,86,83,84.9,5224,0
2006-06-22,84.8,85.1,82.6,84,7667,0
2006-06-23,84,85.4,80.1,82.1,10077,0
2006-06-26,82.3,84.1,81.9,83.3,4416,0
2006-06-27,83,83,81,81.1,10420,0
2006-06-28,81.6,81.6,80,80,10979,0
2006-06-29,80.8,82.1,80.4,80.8,8159,0
2006-06-30,80.8,83.2,78.2,78.2,231329,0
2006-07-03,78.6,82.3,78.6,82,11343,0
2006-07-05,80.9,81,78,79.2,13055,0
2006-07-06,79.4,79.7,78,78.2,10395,0
2006-07-07,78,79.1,76,76.5,9064,0
2006-07-10,77,78.5,72.8,74.4,19292,0
2006-07-11,68.5,76,67,75.4,22270,0
2006-07-12,75.4,75.4,73.7,74.2,8997,0
2006-07-13,73.9,74.2,71.8,71.8,9450,0
2006-07-14,72,72,69,69.3,9871,0
2006-07-17,70,72.9,66.5,68,12241,0
2006-07-18,68.7,70.2,66.5,67.6,18303,0
2006-07-19,67.8,73,67,72.8,9451,0
2006-07-20,72.7,74.7,68.5,69,6044,0
2006-07-21,69,69.8,67.6,67.9,19653,0
2006-07-24,68.1,68.8,67.5,68.7,17914,0
2006-07-25,69.4,71.9,67.6,70.8,8354,0
2006-07-26,70.8,73.5,69.5,72.2,12384,0
2006-07-27,73,73.4,69.2,70.2,10895,0
2006-07-28,70.6,74.1,69.5,74,6267,0
2006-07-31,72.5,73.9,71.4,71.8,6153,0
2006-08-01,71.6,72,68,68.4,8188,0
2006-08-02,69.2,69.5,67.1,68,4766,0
2006-08-03,66.6,67.6,60,60,26611,0
2006-08-04,61.2,61.4,59.4,60.2,17707,0
2006-08-07,59.6,60,58.4,58.7,15985,0
2006-08-08,58.7,60.5,57.9,59.6,26097,0
2006-08-09,60.4,60.4,57,57,14971,0
2006-08-10,56.8,58.3,54.7,58.2,14931,0
2006-08-11,58,58,54.9,56.5,19476,0
2006-08-14,56.8,59.2,55,57.8,15428,0
2006-08-15,58.7,59.3,58,59.3,12288,0
2006-08-16,60,60,57.5,57.9,9985,0
2006-08-17,57.9,60.1,57.7,59.8,27909,0
2006-08-18,60.1,61.3,59.5,61.2,16838,0
2006-08-21,60,67.4,60,67.1,32442,0
2006-08-22,66.7,72.8,64.2,64.8,25862,0
2006-08-23,65.2,66.8,61.8,62,10082,0
2006-08-24,62.3,64.5,58.5,63.5,17790,0
2006-08-25,63.5,63.9,62,62.2,3905,0
2006-08-28,62,66.1,61.6,65.9,5429,0
2006-08-29,66,67.9,63.4,67.6,12240,0
2006-08-30,67.9,68.9,67.6,67.7,6921,0
2006-08-31,68.1,68.8,67.3,67.9,5901,0
2006-09-01,68,68.8,66.1,67.1,4959,0
2006-09-05,67,68.2,66.5,67.2,8967,0
2006-09-06,66.9,69,65.2,67.9,12009,0
2006-09-07,67.9,67.9,65.1,65.7,12702,0
2006-09-08,66.5,67.5,64.4,64.9,8190,0
2006-09-11,64.7,65.6,63,63.3,8584,0
2006-09-12,63.6,68.6,63.1,67.9,33357,0
2006-09-13,68.2,71,68.1,69.5,7757,0
2006-09-14,69.7,69.7,67.1,68.5,6485,0
2006-09-15,69,71,69,70.6,19752,0
2006-09-18,67.6,69,67.2,67.3,24557,0
2006-09-19,65.5,68.8,65.2,66.6,18528,0
2006-09-20,66.5,70.7,66.5,70.3,20142,0
2006-09-21,70.1,71.4,68.7,69,19683,0
2006-09-22,69,69.8,67.3,69.3,8720,0
2006-09-25,69.4,71.3,68.1,69.5,12562,0
2006-09-26,69.7,69.9,68.5,69.7,10819,0
2006-09-27,69.7,70.4,68.8,69,9885,0
2006-09-28,69,69,67.2,67.7,11782,0
2006-09-29,67.5,67.6,65.9,67.3,16483,0
2006-10-02,67.4,67.6,65.7,66.3,6969,0
2006-10-03,65.8,65.8,63.8,64.4,25902,0
2006-10-04,64.1,69.4,64.1,68.8,14331,0
2006-10-05,69,69.4,67.5,68.8,11461,0
2006-10-06,68.6,69.7,67.3,69.5,6951,0
2006-10-09,69.7,73.5,69,72.8,24698,0
2006-10-10,72.6,73.5,71.3,72.4,14846,0
2006-10-11,72.3,74.5,71.5,73.5,12871,0
2006-10-12,74.1,79.5,73.6,78.7,23968,0
2006-10-13,78.5,80,78.2,78.5,17371,0
2006-10-16,78.8,79.1,77.1,78,13525,0
2006-10-17,77.8,80,76.7,79.4,9055,0
2006-10-18,79.7,80,77,77.6,21142,0
2006-10-19,77.3,79,77,77.7,7056,0
2006-10-20,78.2,79.3,76.7,79.3,6820,0
2006-10-23,78.8,79.1,77,77.2,8927,0
2006-10-24,77,77,73.6,74.4,11663,0
2006-10-25,74.1,78.1,74,77.5,13732,0
2006-10-26,79.1,81,78.3,81,18479,0
2006-10-27,81.1,81.1,77.1,77.1,21594,0
2006-10-30,77.3,79.8,75.7,79.7,8224,0
2006-10-31,80,82,75.5,75.8,12084,0
2006-11-01,76.2,77.9,74.2,74.3,6155,0
2006-11-02,74.2,76.4,74.2,75.8,6471,0
2006-11-03,75.8,76.5,73.7,74.9,7502,0
2006-11-06,74.9,77.5,74.9,77,4195,0
2006-11-07,76.8,79.9,76.2,76.4,7809,0
2006-11-08,76.2,79.2,74.9,76.6,12300,0
2006-11-09,77.1,79.9,75.4,75.6,14287,0
2006-11-10,76.5,77.1,75,75.4,7205,0
2006-11-13,75.3,78.5,75.3,76.5,13731,0
2006-11-14,77.5,80,77.3,79.8,20391,0
2006-11-15,80,83.9,79.8,83.1,23049,0
2006-11-16,83.5,86.4,83,85.6,22971,0
2006-11-17,85.6,89.8,85.1,89.7,23699,0
2006-11-20,88,92.2,88,92,29191,0
2006-11-21,92,92.3,89.7,92.2,19142,0
2006-11-22,92,92,90,91,15635,0
2006-11-24,90.6,93.9,89.8,93.9,10565,0
2006-11-27,93.8,96.7,91.5,91.8,41438,0
2006-11-28,91.8,92.5,85,92.3,29120,0
2006-11-29,93.5,95.3,93,94.9,17503,0
2006-11-30,96,96.7,94.7,95.3,22159,0
2006-12-01,95,95.2,91.4,93.7,13209,0
2006-12-04,92.9,97.3,91.9,97.1,29502,0
2006-12-05,97.4,99.6,95.8,97.9,20308,0
2006-12-06,98,98.4,95.9,96.9,21930,0
2006-12-07,97.2,97.3,95.7,95.9,9006,0
2006-12-08,96.7,98.1,95.9,98.1,8343,0
2006-12-11,98.2,98.2,95.5,95.9,6674,0
2006-12-12,96.2,96.6,89.4,91.6,23347,0
2006-12-13,92,92.6,91,91.7,7244,0
2006-12-14,91.7,93.2,90.2,92.2,11293,0
2006-12-15,92.7,92.7,90.3,91,17129,0
2006-12-18,92.6,93.1,89,89.6,10961,0
2006-12-19,88.7,89.9,88,88.6,5948,0
2006-12-20,89,91,89,89.8,8243,0
2006-12-21,90.3,90.6,87.3,89.2,6867,0
2006-12-22,88.9,90.9,88.2,89.5,4305,0
2006-12-26,89.8,91.8,89.8,90.3,5635,0
2006-12-27,90.3,96.3,90.3,95.5,12846,0
2006-12-28,95.3,96,93.6,94.8,10989,0
2006-12-29,95,95.9,91.5,92.5,11604,0
2007-01-03,92.3,94.7,88,91.9,12847,0
2007-01-04,91.8,94.9,89.7,94.2,7086,0
2007-01-05,93.4,97.4,93.4,96,15688,0
2007-01-08,96.4,96.4,91.2,92.7,10005,0
2007-01-09,92.6,93.6,89.2,93,9782,0
2007-01-10,92.5,94.3,92.2,92.5,12291,0
2007-01-11,92.5,92.8,90.6,91.4,16046,0
2007-01-12,90.9,92.2,90.6,92,13960,0
2007-01-16,92.6,92.6,91,91.3,8237,0
2007-01-17,90.7,90.8,88.6,89.1,11187,0
2007-01-18,89.4,90,85.5,85.8,18781,0
2007-01-19,86,87.7,83,85.5,31843,0
2007-01-22,85.5,85.5,80,81.3,33957,0
2007-01-23,81.5,83,80.1,80.6,21541,0
2007-01-24,81.1,82.3,79.9,81.3,19154,0
2007-01-25,81.1,81.6,77.7,79,23074,0
2007-01-26,79,80.8,77.4,80.7,17927,0
2007-01-29,80.1,80.7,79.3,80.3,12323,0
2007-01-30,80.2,82.9,80,82.5,12317,0
2007-01-31,82.4,82.8,81,82.6,8736,0
2007-02-01,82.8,82.8,80.9,82.4,8161,0
2007-02-02,82.7,83.1,81,81.4,18636,0
2007-02-05,82.6,85.2,81.8,85.1,26651,0
2007-02-06,86,86.2,84.6,85.2,26027,0
2007-02-07,85.2,86.5,85,86.1,12870,0
2007-02-08,85.8,85.9,84.5,85,6256,0
2007-02-09,85,85.5,83.9,84.2,9754,0
2007-02-12,84.7,84.7,79,79.9,26110,0
2007-02-13,77.8,81.1,73.2,80,92896,0
2007-02-14,80,80.5,78,79.4,16821,0
2007-02-15,79.1,80.9,78.5,79.6,15367,0
2007-02-16,79.4,80.7,78.9,80.4,11535,0
2007-02-20,79.8,82.3,79,81.9,9490,0
2007-02-21,81.9,82.4,81.4,82.1,7654,0
2007-02-22,82.5,83.3,80.4,82.3,7621,0
2007-02-23,82,84.3,82,83.1,8741,0
2007-02-26,83.2,85.6,83,84.1,17298,0
2007-02-27,83.7,84,76.8,77.5,16722,0
2007-02-28,78.2,79.8,76.3,77.7,12686,0
2007-03-01,77.2,79.6,75.9,79.2,12132,0
2007-03-02,79.7,79.7,75.2,75.3,11776,0
2007-03-05,75.1,75.4,72.6,73.1,15048,0
2007-03-06,74,76.7,73.4,76.7,9602,0
2007-03-07,76.9,77,73.8,74.7,13640,0
2007-03-08,75.6,76,74.5,75.2,6357,0
2007-03-09,75.9,75.9,74.3,75.2,7490,0
2007-03-12,75,76.6,75,76.2,7148,0
2007-03-13,75.4,77.8,74.9,75,9299,0
2007-03-14,74.7,77.9,74.5,77.9,10773,0
2007-03-15,77.6,80,77,79.8,9110,0
2007-03-16,79.7,80.1,78.1,78.2,21000,0
2007-03-19,78,82.2,78,82,16408,0
2007-03-20,82.1,83.1,81.1,82.2,65880,0
2007-03-21,82.5,85.1,82.1,84.4,10478,0
2007-03-22,84.3,85.6,83,84.3,7902,0
2007-03-23,84.6,84.6,82.6,83,3945,0
2007-03-26,83.2,84.9,83.2,84.9,3840,0
2007-03-27,84.5,84.5,82,83.8,4696,0
2007-03-28,83.2,83.8,82.3,83.7,6793,0
2007-03-29,84,84.3,81.9,84.2,12447,0
2007-03-30,84.2,84.6,82.5,84,9435,0
2007-04-02,84.3,86.9,82.9,85.6,14473,0
2007-04-03,85.8,85.8,82.2,82.7,15270,0
2007-04-04,82.5,84.2,82,82.9,5329,0
2007-04-05,82.7,84.9,82.6,84.9,5648,0
2007-04-09,84.9,85.5,83.3,83.4,5019,0
2007-04-10,83.4,84.3,83,83,5244,0
2007-04-11,83.4,84.9,82,83.8,8416,0
2007-04-12,83.5,84.8,83,84.6,7829,0
2007-04-13,84.4,87.5,84.2,87.2,12576,0
2007-04-16,88,89.9,87.7,89.5,12050,0
2007-04-17,89.3,90.5,87.8,88.3,8743,0
2007-04-18,87.9,89,86,86.2,6233,0
2007-04-19,86.9,88,84.9,85.3,6733,0
2007-04-20,86.7,89.9,85.8,88.8,11899,0
2007-04-23,86.2,90,86.2,89.6,10753,0
2007-04-24,90,91,88.2,90.6,12300,0
2007-04-25,91,91,87.7,88.9,10079,0
2007-04-26,88.6,91.4,88.6,90.5,14009,0
2007-04-27,90.6,90.6,87.9,88.5,9643,0
2007-04-30,87.9,89.2,85.8,86.9,11715,0
2007-05-01,85.9,87.9,83.6,87.3,14415,0
2007-05-02,82,86.5,80,86.2,36643,0
2007-05-03,86,86.4,84.3,85.8,27115,0
2007-05-04,86.1,89.4,84.7,89.1,23537,0
2007-05-07,89.1,89.1,87.3,88.3,15703,0
2007-05-08,87.8,88.2,85.7,85.9,10515,0
2007-05-09,85.4,87.6,85,86.3,14829,0
2007-05-10,85.8,86.2,82,82.9,14831,0
2007-05-11,83.4,85.3,82.7,84.1,7058,0
2007-05-14,83.7,87.2,83.7,84.8,10120,0
2007-05-15,84.6,85,81.5,81.7,12694,0
2007-05-16,82.1,84.4,80.9,83.9,8083,0
2007-05-17,83.9,84.5,81.9,83.3,12411,0
2007-05-18,82.7,85.4,81.4,84.4,8199,0
2007-05-21,84.4,84.4,79.6,80,24851,0
2007-05-22,79.5,82.5,79.5,82.2,8795,0
2007-05-23,82.7,83,80,81.2,8138,0
2007-05-24,81.3,82,79.5,80,8376,0
2007-05-25,80.7,80.7,79.1,79.4,5239,0
2007-05-29,79.4,80.7,78.7,80.3,5036,0
2007-05-30,79.8,81.3,79.6,81.2,3811,0
2007-05-31,81.5,83.5,79.4,80.6,10890,0
2007-06-01,81.1,82.8,80,80.1,9383,0
2007-06-04,79.4,82.8,79.1,82.6,9379,0
2007-06-05,81.9,83.9,81.4,82.8,9491,0
2007-06-06,82,82.2,80.7,81.6,5389,0
2007-06-07,81.1,82.2,78.4,78.5,7401,0
2007-06-08,78.2,82.6,77.9,81.4,14525,0
2007-06-11,81.4,82.9,80.1,82.4,5482,0
2007-06-12,81.3,81.6,78.8,80.3,9286,0
2007-06-13,80.6,81.7,78.1,80.3,9811,0
2007-06-14,80.1,80.8,79.8,80.3,11047,0
2007-06-15,81.2,84.1,80.7,82.5,18485,0
2007-06-18,82.5,84.8,82.5,84.7,9811,0
2007-06-19,84.2,84.7,82,82.3,10852,0
2007-06-20,82.7,83.4,80.3,80.5,11071,0
2007-06-21,79.9,83.7,79.5,83.6,11594,0
2007-06-22,83.2,87.5,82.5,87.5,244645,0
2007-06-25,87.3,88,84.4,87.4,17809,0
2007-06-26,87.3,89,87.3,88.3,14240,0
2007-06-27,88.2,88.5,86.4,86.6,11510,0
2007-06-28,86.8,87.5,85.1,86.8,9247,0
2007-06-29,87,87.9,86.9,87.5,18837,0
2007-07-02,88,88,86.7,87,8024,0
2007-07-03,86.9,88.4,86.7,88.3,7826,0
2007-07-05,88.2,88.6,86.6,87,8080,0
2007-07-06,87.3,88.2,85.7,86.9,12896,0
2007-07-09,86.7,87.4,85,85.5,16031,0
2007-07-10,85.3,86.5,84.8,86.1,20099,0
2007-07-11,86.1,87.5,86.1,87.3,10578,0
2007-07-12,87.3,88.3,85.3,86.1,12438,0
2007-07-13,85.5,87.4,85.4,86.1,11880,0
2007-07-16,85.9,86.9,85.4,86,6275,0
2007-07-17,86,86,83.5,84.1,7284,0
2007-07-18,85,85,81.1,81.6,7177,0
2007-07-19,81,82.6,80.2,81.8,4012,0
2007-07-20,81.7,82.2,80,82.1,6615,0
2007-07-23,82,82,80,80.3,7729,0
2007-07-24,78.9,79.8,78.4,78.5,12455,0
2007-07-25,78.8,81,78.3,80.8,13380,0
2007-07-26,80.8,80.9,79.2,80.9,6673,0
2007-07-27,80,80.7,79.3,80.6,3799,0
2007-07-30,80.7,85,80.2,84.6,16918,0
2007-07-31,85.6,85.6,81.7,84.1,12209,0
2007-08-01,75,75.5,64.7,65.1,83686,0
2007-08-02,65.1,65.4,59.2,60.5,104457,0
2007-08-03,60.5,64.3,60.5,61.5,17699,0
2007-08-06,62.5,62.5,59.2,60.6,14097,0
2007-08-07,59.9,62.2,59.6,61.4,10776,0
2007-08-08,61.5,73,60.2,70.7,60341,0
2007-08-09,69.9,76.3,69.6,76.3,31203,0
2007-08-10,72.7,74.9,67.3,69.5,19896,0
2007-08-13,69.8,72.2,65,66.2,13396,0
2007-08-14,66.4,67.7,65.2,65.9,4470,0
2007-08-15,65.1,66.6,63.8,66,6343,0
2007-08-16,64.7,66.8,61.5,62.6,11153,0
2007-08-17,63.5,65.9,63.5,65.1,5999,0
2007-08-20,65.2,65.2,61.8,63.7,5586,0
2007-08-21,63.2,65.1,61.8,64.5,3781,0
2007-08-22,65.4,66,63.6,65.9,3671,0
2007-08-23,66.1,66.1,63.5,65,4408,0
2007-08-24,65.1,65.5,64.2,64.4,4067,0
2007-08-27,63.6,68.8,63.6,64.8,7553,0
2007-08-28,64.6,65.5,63.4,63.4,4347,0
2007-08-29,65,66.9,64.9,65.8,6809,0
2007-08-30,66,67.9,64.5,65.1,6783,0
2007-08-31,67.1,67.3,65.1,65.5,3976,0
2007-09-04,65.6,66.6,64.7,65.9,9869,0
2007-09-05,65.7,65.8,65,65.5,5352,0
2007-09-06,64.9,69.9,64.9,67,6759,0
2007-09-07,66.1,68,65.2,65.7,5794,0
2007-09-10,65.7,66.9,63.6,64.3,6172,0
2007-09-11,64.5,66,64.3,64.7,4658,0
2007-09-12,64.7,68.5,64.2,67.3,5920,0
2007-09-13,67.5,67.5,65.1,65.6,5395,0
2007-09-14,65,66.7,64.1,65.6,4183,0
2007-09-17,65,65.6,64.7,65,5495,0
2007-09-18,65.1,65.5,62.3,64.9,9883,0
2007-09-19,64.6,67,64.4,66.5,17918,0
2007-09-20,66,66,64.2,64.3,14402,0
2007-09-21,64.6,67.5,64.5,66.2,12837,0
2007-09-24,65.8,69.1,65,68.7,10266,0
2007-09-25,68.2,69.7,66.6,66.9,11365,0
2007-09-26,66.6,68.9,65.9,67.9,6783,0
2007-09-27,68.4,71,67.5,71,4001,0
2007-09-28,71,72.3,68.3,70.6,5947,0
2007-10-01,70.2,74.4,69.6,74.1,10520,0
2007-10-02,73.7,75,72.2,73.5,7626,0
2007-10-03,73,73,68.7,68.7,8141,0
2007-10-04,68.4,69,66.8,68.2,4615,0
2007-10-05,68.7,70.8,68.2,70.6,12621,0
2007-10-08,70.7,70.7,69,69.8,12152,0
2007-10-09,68.8,70.4,68.8,69.8,11867,0
2007-10-10,69.3,70.2,69.1,69.2,12914,0
2007-10-11,69.5,69.9,68.7,68.9,8627,0
2007-10-12,69.3,70.3,68.7,69.9,14428,0
2007-10-15,69.5,70.2,69.1,69.4,5432,0
2007-10-16,69.7,69.7,68.8,69,1355,0
2007-10-17,68.8,68.8,66.5,67.4,6298,0
2007-10-18,67.4,68.2,67,68,2589,0
2007-10-19,68.2,68.2,65.9,67.4,3634,0
2007-10-22,66.7,66.7,64,64.4,10585,0
2007-10-23,64.1,66.7,64.1,66.7,2344,0
2007-10-24,66.1,66.6,64.5,66,3456,0
2007-10-25,66.5,66.7,64.9,65.5,10572,0
2007-10-26,65.1,65.9,65,65.9,6552,0
2007-10-29,64,67.6,64,66.5,7582,0
2007-10-30,65.7,66.7,63.6,64.1,7665,0
2007-10-31,63.5,65.1,60,62.8,12606,0
2007-11-01,61.7,63.3,60.2,62.4,6869,0
2007-11-02,62,62.1,60.5,60.9,15836,0
2007-11-05,60.3,60.7,57.6,57.6,17868,0
2007-11-06,57.4,58.9,57.2,58,10634,0
2007-11-07,57.4,58.9,56.1,58.6,8238,0
2007-11-08,58.5,59,55.3,56.1,15910,0
2007-11-09,53.3,54.5,51.8,53.7,18330,0
2007-11-12,53.4,57.3,53.3,54.9,19644,0
2007-11-13,55,56.3,53.3,54.2,23530,0
2007-11-14,54.7,57.3,54,56.5,20137,0
2007-11-15,56.1,57.1,53.5,54.2,7713,0
2007-11-16,54,56.2,52.7,54.6,12692,0
2007-11-19,54.7,55.3,52.2,53.4,8453,0
2007-11-20,53.1,54.9,52.8,53.3,6845,0
2007-11-21,52.7,54.1,52.4,53.2,7804,0
2007-11-23,53.1,57,52.5,54.6,4951,0
2007-11-26,54.3,55.9,53.1,55.9,7182,0
2007-11-27,55.7,59.1,53.4,56.4,10779,0
2007-11-28,56.3,57.7,55.3,56.5,8600,0
2007-11-29,56.1,59.8,55.4,58.8,8342,0
2007-11-30,58.8,60.1,58.4,58.4,7621,0
2007-12-03,58.1,58.3,54.9,54.9,7787,0
2007-12-04,54.4,56.7,54.4,55,8339,0
2007-12-05,54.3,55.7,51.1,53,17072,0
2007-12-06,53.2,54.5,53.2,53.7,10348,0
2007-12-07,54.4,56.8,54.2,56.6,10052,0
2007-12-10,57,58.5,55.8,57.1,9577,0
2007-12-11,56.9,58.2,55.8,56.2,9536,0
2007-12-12,56.4,57.8,51.9,52.7,15428,0
2007-12-13,52.2,53.6,52.2,53,8890,0
2007-12-14,53,53,50.7,50.8,12327,0
2007-12-17,50.4,52,50.1,50.1,10238,0
2007-12-18,50,50.8,47.1,47.1,9876,0
2007-12-19,47.9,51.1,47.5,47.8,12379,0
2007-12-20,48,49.9,48,49,11384,0
2007-12-21,48.9,51,48.1,50.7,12388,0
2007-12-24,49.9,51.7,49.6,51.7,3587,0
2007-12-26,51.3,52,51,51.8,8263,0
2007-12-27,51.8,52,49.1,49.1,9545,0
2007-12-28,49.5,49.8,47.6,48.4,8582,0
2007-12-31,48,49,47.5,48.5,16812,0
2008-01-02,49.8,50.2,47.9,50,7111,0
2008-01-03,49.3,49.3,45.6,46,6411,0
2008-01-04,45.7,45.7,44.5,44.6,7081,0
2008-01-07,44.5,44.9,40,40.8,16132,0
2008-01-08,40.6,41.9,40.1,40.1,3685,0
2008-01-09,39.8,41.3,38,39.4,12136,0
2008-01-10,40,40.5,38.8,39.9,11114,0
2008-01-11,39.6,40,39,39,5160,0
2008-01-14,39.5,39.5,37.2,38.8,15157,0
2008-01-15,38.1,40,36.9,37.7,7732,0
2008-01-16,36.8,40.6,36.8,39.4,12427,0
2008-01-17,39,39.4,37.7,37.7,3160,0
2008-01-18,37.4,38.6,37.2,37.3,6660,0
2008-01-22,36,39.9,36,36.5,11559,0
2008-01-23,36,36.9,32.6,33.7,23743,0
2008-01-24,33,34.8,32.7,34.4,14795,0
2008-01-25,34.5,35.1,33.9,35,8647,0
2008-01-28,35.3,35.9,34.4,35.9,11084,0
2008-01-29,35.7,39,35.7,37.5,5311,0
2008-01-30,37.7,37.7,34.9,35.2,9449,0
2008-01-31,34.9,36.8,34.9,36.7,3630,0
2008-02-01,36.5,37.3,35.9,36,2599,0
2008-02-04,35.7,36.2,35.2,35.8,3066,0
2008-02-05,35.2,37.9,34.8,35,5249,0
2008-02-06,35.8,36.2,33.1,34.4,7438,0
2008-02-07,34.4,35.5,33.7,35.2,8303,0
2008-02-08,35.6,35.8,34.2,34.2,2218,0
2008-02-11,35,35.3,34,34.5,8907,0
2008-02-12,34.4,37,34.4,35.5,6540,0
2008-02-13,34.5,35.6,32.9,35.1,23049,0
2008-02-14,35.3,35.8,34,34.5,12744,0
2008-02-15,34.9,37.8,34.9,37.6,6780,0
2008-02-19,37.2,40.7,37.2,39.9,7979,0
2008-02-20,40.7,47,40.4,44.5,9651,0
2008-02-21,45,45.3,43,43.3,3354,0
2008-02-22,44,44,43.2,43.4,2950,0
2008-02-25,43.2,44.7,43,44.7,4909,0
2008-02-26,44.7,44.7,43.5,44,1569,0
2008-02-27,43.5,46.8,43.5,45.1,6271,0
2008-02-28,43.9,47.5,43.6,47.5,4191,0
2008-02-29,47.5,48.9,46.9,47,4930,0
2008-03-03,47.1,47.1,44.7,45.3,1373,0
2008-03-04,44.9,45,43.3,43.3,2193,0
2008-03-05,43,43.5,43,43,2176,0
2008-03-06,43,43,41,41.9,3150,0
2008-03-07,41.5,42.1,39.6,41,4893,0
2008-03-10,40.7,41,39.2,40.1,1864,0
2008-03-11,40.3,41,39.9,40,2144,0
2008-03-12,39.8,40.5,39.4,40.2,2695,0
2008-03-13,40,42.1,40,41.9,1177,0
2008-03-14,42,42.2,38.9,39.5,2482,0
2008-03-17,38.6,40.8,37.3,40.2,4615,0
2008-03-18,39,40.4,38.5,39.2,7208,0
2008-03-19,39,40.4,39,39.6,2223,0
2008-03-20,39.5,40.3,39.4,40.3,6570,0
2008-03-24,40.4,42.8,40.1,41.4,3828,0
2008-03-25,41.4,41.4,40.3,40.3,3860,0
2008-03-26,40.3,43.5,40.1,43.3,4365,0
2008-03-27,43.8,43.8,42.4,42.9,1153,0
2008-03-28,42.6,44.4,42.5,44.4,985,0
2008-03-31,43.1,43.6,42.6,43.6,1023,0
2008-04-01,43.5,44.2,43.3,44.1,1690,0
2008-04-02,43.8,44.8,43.8,43.9,2987,0
2008-04-03,43.9,44.3,41.9,43.7,1475,0
2008-04-04,42.7,43.8,42.2,43.8,1528,0
2008-04-07,43.8,43.8,42.5,43.8,3251,0
2008-04-08,42.9,43.9,42.9,43.7,1997,0
2008-04-09,43.3,43.8,42.4,42.8,3169,0
2008-04-10,42.5,43.8,41.5,42.7,5211,0
2008-04-11,42.9,43.1,41.3,43.1,2620,0
2008-04-14,42.1,42.2,40.2,40.2,2167,0
2008-04-15,40.3,41.9,40.3,41.6,2762,0
2008-04-16,41.9,43.1,41.3,41.5,3088,0
2008-04-17,42,44.2,42,42.7,5107,0
2008-04-18,43.3,44.1,42.4,43.9,2716,0
2008-04-21,43.6,46.8,43.3,46.8,4087,0
2008-04-22,46.2,46.3,45,46.3,5241,0
2008-04-23,46,47.6,46,46.6,13620,0
2008-04-24,46,47.7,45.6,46,2941,0
2008-04-25,45.6,48.2,45.3,47.9,1722,0
2008-04-28,48.3,49.4,48,49.1,6255,0
2008-04-29,48.8,48.9,40.7,43.5,7975,0
2008-04-30,43,47.4,43,45.9,6357,0
2008-05-01,45.3,47.3,45.3,47.3,5373,0
2008-05-02,48,53,48,52.7,25265,0
2008-05-05,53.1,53.2,51,53,9014,0
2008-05-06,52.7,63.6,49.8,56.4,36252,0
2008-05-07,56.1,57.1,55.4,55.8,6577,0
2008-05-08,55,55.2,53.9,54.6,5783,0
2008-05-09,56.1,56.8,54.1,55.1,5896,0
2008-05-12,56.7,57.5,54.3,57.5,5433,0
2008-05-13,57.4,57.4,55.1,57.1,6505,0
2008-05-14,57.4,58.8,56,57.8,6699,0
2008-05-15,57.8,57.8,56.9,57,2470,0
2008-05-16,56.8,56.9,54.3,55.5,6622,0
2008-05-19,54.6,55.2,52.9,54.9,6246,0
2008-05-20,54.6,54.6,51.6,54.4,4881,0
2008-05-21,54.8,57.2,54.1,54.2,4460,0
2008-05-22,54,57.4,54,55.9,6060,0
2008-05-23,55.8,56.1,53.4,53.8,6466,0
2008-05-27,53.5,55.5,51.9,53.9,4303,0
2008-05-28,55,55.6,51,51.2,3094,0
2008-05-29,52.1,52.6,48.6,48.7,7801,0
2008-05-30,49.4,52.5,48.1,50,6703,0
2008-06-02,50.1,51,48,50.1,5360,0
2008-06-03,50.5,50.8,48.9,49.8,3734,0
2008-06-04,49.6,50.1,49,50,2293,0
2008-06-05,50,53.4,49.7,53.4,5561,0
2008-06-06,53.2,53.6,52.2,52.4,1718,0
2008-06-09,52.7,52.7,50.4,51.5,3669,0
2008-06-10,52.5,53,51.8,52,1182,0
2008-06-11,52.9,52.9,50.3,50.9,2270,0
2008-06-12,50.8,51.4,50.6,50.6,400,0
2008-06-13,51,51.5,48.5,50.6,4983,0
2008-06-16,50.1,52.9,49.5,52.1,2380,0
2008-06-17,51.6,52.7,48.1,51.2,3710,0
2008-06-18,51.5,52,50.4,51,1730,0
2008-06-19,51.3,51.3,50.1,50.4,1092,0
2008-06-20,50,53.8,49,53.1,4869,0
2008-06-23,53,53.8,49.3,49.8,1347,0
2008-06-24,50.8,50.8,49.7,50,1636,0
2008-06-25,50.9,51.9,48.9,50,3256,0
2008-06-26,50.2,50.2,48.1,48.9,4956,0
2008-06-27,48.2,50,48.2,49.9,4339,0
2008-06-30,50,50,47.2,49.1,2831,0
2008-07-01,49,49,46.1,48.5,2040,0
2008-07-02,47.5,47.7,45,45,3690,0
2008-07-03,45,46.6,44.9,45.8,370,0
2008-07-07,43.8,45.1,41.7,44.6,2648,0
2008-07-08,43.9,45.5,42.4,44.1,2731,0
2008-07-09,42.6,43.3,40.8,41.3,2115,0
2008-07-10,41.4,42.5,40.9,42.5,1733,0
2008-07-11,42.5,42.7,42,42.5,349,0
2008-07-14,41.1,43.2,40.7,42.5,1616,0
2008-07-15,43,43,40.8,41,1890,0
2008-07-16,42.5,43.3,41,43.3,2278,0
2008-07-17,43.6,44,42,42.8,2698,0
2008-07-18,42.2,43.2,40.1,43.1,2170,0
2008-07-21,42.5,42.8,41.3,41.7,1815,0
2008-07-22,41.3,41.6,40.3,40.8,1499,0
2008-07-23,40,41.4,40,40.8,1510,0
2008-07-24,40.3,41.4,40.3,41.4,1350,0
2008-07-25,41.5,42.3,41.3,41.4,3147,0
2008-07-28,40.5,42,38.8,40,2725,0
2008-07-29,40.5,41.4,39,39.6,1902,0
2008-07-30,38.7,40.8,38.7,40,3743,0
2008-07-31,39.5,40.4,39.5,39.8,1450,0
2008-08-01,39.2,45.1,39.2,44.6,26930,0
2008-08-04,44.8,46.2,44.7,45.8,4094,0
2008-08-05,46,47.5,46,47.2,2035,0
2008-08-06,47.6,50.5,45,45.4,3601,0
2008-08-07,46.6,50.5,46.6,47.4,5398,0
2008-08-08,46.5,47.5,45,46.6,2081,0
2008-08-11,45.2,47.6,45.2,47.5,2482,0
2008-08-12,47.4,47.5,45,47.1,2180,0
2008-08-13,46.8,47,46.6,47,1160,0
2008-08-14,46.3,47,44.3,46.1,6105,0
2008-08-15,46.9,46.9,45.9,46,985,0
2008-08-18,46.4,47,45.6,45.7,1640,0
2008-08-19,46.8,47,45.6,45.8,6712,0
2008-08-20,45,45.6,44,44.4,1857,0
2008-08-21,44.8,45,44.7,44.9,527,0
2008-08-22,44.9,45,44.6,45,410,0
2008-08-25,44.1,45,43.6,43.9,931,0
2008-08-26,44.1,45.1,43.4,45.1,812,0
2008-08-27,43.3,45,43.3,43.5,662,0
2008-08-28,43.5,44.6,43.2,44.2,1239,0
2008-08-29,44.6,45.5,43.1,45.5,1725,0
2008-09-02,44.9,45,42.8,42.8,1210,0
2008-09-03,43,43.5,41.8,41.8,1036,0
2008-09-04,41.1,42.6,41.1,42.5,1237,0
2008-09-05,41.8,43.5,41.8,43.5,2044,0
2008-09-08,44.2,46.5,43.3,45.4,2561,0
2008-09-09,44.1,44.6,40.7,42.6,1312,0
2008-09-10,41.8,43.4,40.8,42.8,2088,0
2008-09-11,42.8,44.2,40.4,42.1,940,0
2008-09-12,41.7,45,41.5,45,3500,0
2008-09-15,42.8,44,41.3,41.7,1194,0
2008-09-16,41.1,42.8,39.7,42.8,853,0
2008-09-17,42.2,42.2,38.6,40.6,1792,0
2008-09-18,39.9,43.4,37.4,40.8,4392,0
2008-09-19,41.8,42.5,40.8,42.5,5428,0
2008-09-22,41.1,42,39.1,40,1095,0
2008-09-23,40,43.4,40,43.4,3707,0
2008-09-24,42.8,42.8,39.2,39.2,4521,0
2008-09-25,38.5,41,38.5,41,2183,0
2008-09-26,38.6,42,38.6,41.7,2956,0
2008-09-29,39.8,45,29.2,45,3736,0
2008-09-30,42.5,42.5,40,42.5,3298,0
2008-10-01,40.2,41.8,40.2,41.2,590,0
2008-10-02,40.5,40.6,39.9,39.9,5112,0
2008-10-03,40.1,41,39,39,4791,0
2008-10-06,37.2,40,36,37.7,5646,0
2008-10-07,40.2,40.4,35.7,40.3,11557,0
2008-10-08,40.6,40.9,35.7,38.1,3339,0
2008-10-09,36.2,36.9,32.2,36.9,2563,0
2008-10-10,32.1,39.2,32.1,33.5,7024,0
2008-10-13,34.6,38.3,32,35.3,3698,0
2008-10-14,37.2,37.2,31.8,37.1,4344,0
2008-10-15,36.7,40,33.5,35.9,3867,0
2008-10-16,36,39.8,32.9,38,17463,0
2008-10-17,38.7,38.9,36.4,38,8459,0
2008-10-20,37.9,38,35.1,35.6,3696,0
2008-10-21,34.5,38,34.5,38,1838,0
2008-10-22,36.3,37.9,33.9,33.9,9033,0
2008-10-23,34,36.6,32.5,32.5,3120,0
2008-10-24,32,37.3,32,34,2996,0
2008-10-27,35,35,30.3,32.3,3872,0
2008-10-28,33.9,36,30,34.4,3639,0
2008-10-29,34.2,35.3,31.1,32.5,3852,0
2008-10-30,30.7,34.7,30.3,34.7,3314,0
2008-10-31,33.6,38,33.6,38,3635,0
2008-11-03,37.3,37.3,34.5,34.7,4190,0
2008-11-04,34.6,35.3,34.1,34.5,2610,0
2008-11-05,33.1,37,32.7,33.9,6408,0
2008-11-06,33.5,34.4,32.3,32.4,3045,0
2008-11-07,32.5,35.9,32.5,35,3201,0
2008-11-10,35,35,30.7,31.6,2333,0
2008-11-11,32.1,33,28.8,29.6,1721,0
2008-11-12,29.6,29.7,25.3,28.3,2228,0
2008-11-13,28.7,28.7,24,27.7,2460,0
2008-11-14,25.5,27.3,25.5,26.5,603,0
2008-11-17,25.1,26.7,23.2,24.3,1545,0
2008-11-18,24,29.3,22.5,28.1,5562,0
2008-11-19,24.1,28.4,21.6,21.7,2285,0
2008-11-20,21.6,22.1,18.3,21.3,6857,0
2008-11-21,18.4,21.2,18.4,20.1,1845,0
2008-11-24,19.6,21,18.8,20.1,5279,0
2008-11-25,18.9,21.3,17.2,19.2,1537,0
2008-11-26,19,22.1,19,21.9,930,0
2008-11-28,21,23.9,21,23.9,1384,0
2008-12-01,23.9,23.9,19.1,23.1,1617,0
2008-12-02,19.8,23.7,19.8,23.6,912,0
2008-12-03,22.4,22.4,20.5,20.6,726,0
2008-12-04,20.5,22.1,19.9,21.7,2971,0
2008-12-05,22.1,22.1,19.5,20.9,3319,0
2008-12-08,20.1,21.9,18.1,18.1,6230,0
2008-12-09,18,22.2,18,20.6,4006,0
2008-12-10,21.4,21.5,20,20.1,2491,0
2008-12-11,20,21.2,20,20,2530,0
2008-12-12,20.5,21.9,18.5,20.5,1533,0
2008-12-15,19.7,20.3,18.4,20.3,1086,0
2008-12-16,19.8,20.1,18.8,19.2,2488,0
2008-12-17,19.6,20,17.7,19,5537,0
2008-12-18,19.6,19.7,17.9,19.3,1581,0
2008-12-19,18.4,20.2,16.5,17.5,5321,0
2008-12-22,17.9,20,17.9,18.8,4798,0
2008-12-23,18.3,19.8,17,18.8,35865,0
2008-12-24,19.9,20,18.2,18.8,25436,0
2008-12-26,19,19.7,17.2,18.5,1290,0
2008-12-29,18.5,20,18.5,19.3,18326,0
2008-12-30,18.9,19.8,17.8,18.9,10630,0
2008-12-31,19.4,21,18.7,21,91109,0
2009-01-02,20.4,21.3,19.1,21,7503,0
2009-01-05,21.8,22.5,21.3,22.3,5706,0
2009-01-06,23,23.3,21.6,21.9,4350,0
2009-01-07,21.6,22,21.4,21.7,9036,0
2009-01-08,21.7,22,21.5,21.7,1710,0
2009-01-09,21.7,22.6,21.5,22.1,1994,0
2009-01-12,22.1,22.8,21.4,21.5,6254,0
2009-01-13,21.5,22,20.4,21.5,13132,0
2009-01-14,21.5,21.8,21.3,21.5,6010,0
2009-01-15,21.5,22.4,21.3,21.7,7971,0
2009-01-16,21.8,22.4,21.2,21.2,6816,0
2009-01-20,20.5,22.4,20.5,21,22281,0
2009-01-21,21.3,23,21.3,22.8,7939,0
2009-01-22,22.1,23,20.9,21.5,6433,0
2009-01-23,21.6,21.7,20.5,20.7,8843,0
2009-01-26,20.9,22,20.9,21.2,4255,0
2009-01-27,21.1,21.4,20.2,21,6828,0
2009-01-28,20.7,22,20.2,21,7022,0
2009-01-29,20.9,21,20.4,20.7,483,0
2009-01-30,21,21,20.5,20.7,1990,0
2009-02-02,20.9,21,20.4,20.7,4450,0
2009-02-03,20.6,21,20.3,20.8,4451,0
2009-02-04,20.7,21,20.3,20.5,11756,0
2009-02-05,20.6,20.9,19.9,20,6406,0
2009-02-06,19.5,20,19.5,20,4072,0
2009-02-09,20,20.2,19.9,20,4650,0
2009-02-10,20.2,20.2,19.5,19.9,5716,0
2009-02-11,20.1,20.1,19.6,20,1680,0
2009-02-12,20,20,19.2,19.9,3840,0
2009-02-13,20,20,19.7,19.7,3150,0
2009-02-17,19.7,19.9,18.5,18.8,16735,0
2009-02-18,18.8,19.1,18.6,18.7,947,0
2009-02-19,19.9,19.9,18.7,18.9,1039,0
2009-02-20,18.8,19.4,18.7,19.1,1980,0
2009-02-23,19.1,19.3,18.1,18.2,1408,0
2009-02-24,18.1,18.7,17.5,18.5,1581,0
2009-02-25,18.1,18.2,17,17.1,17345,0
2009-02-26,17.3,17.6,16.9,17,5335,0
2009-02-27,16.5,17.1,16.5,16.7,4535,0
2009-03-02,16,16.7,14.1,15.9,3935,0
2009-03-03,15.6,15.6,14.1,14.6,27674,0
2009-03-04,14.2,15,13.7,14.3,1000,0
2009-03-05,14.3,14.4,13.5,14,1883,0
2009-03-06,13.7,14,13.2,13.6,2215,0
2009-03-09,13.2,13.5,10.6,12.2,27078,0
2009-03-10,13.6,13.7,13.2,13.5,2295,0
2009-03-11,13.1,13.3,12.9,12.9,280,0
2009-03-12,13,13.6,12,13,5029,0
2009-03-13,13.1,13.5,12.5,13.1,351,0
2009-03-16,12.9,13.5,12.8,13.5,3375,0
2009-03-17,13.2,14.5,13.2,14.5,2332,0
2009-03-18,14.5,15.5,14.5,15.4,1453,0
2009-03-19,16.1,16.5,15.5,15.7,710,0
2009-03-20,15.6,16,15.4,16,1785,0
2009-03-23,15.4,15.4,14.9,15,4174,0
2009-03-24,14.2,14.9,13.9,14.7,310,0
2009-03-25,14.5,17,14.5,15.9,1417,0
2009-03-26,15.6,17.2,15.3,16.7,13544,0
2009-03-27,16.5,16.8,16.4,16.8,333,0
2009-03-30,16.3,18.8,15.8,17.7,665,0
2009-03-31,17.6,19,17.5,18.2,1390,0
2009-04-01,17.6,18.7,17.3,18.7,2031,0
2009-04-02,18.8,19.2,18.6,18.8,4780,0
2009-04-03,19.4,20,18.7,19.5,22422,0
2009-04-06,19.9,20,19,19.1,4350,0
2009-04-07,19.3,19.6,18.9,19.5,943,0
2009-04-08,19.6,20,19.6,19.7,1551,0
2009-04-09,19.4,20,19.2,20,8434,0
2009-04-13,19.5,19.6,17.3,19.1,2174,0
2009-04-14,18.5,19.3,18.4,19,2709,0
2009-04-15,18.4,18.8,17.5,18.8,574,0
2009-04-16,18.2,20,18.2,20,1009,0
2009-04-17,19.4,19.4,18,18.4,420,0
2009-04-20,18.4,18.4,17.9,18.2,1219,0
2009-04-21,18.1,18.2,17.4,17.4,1760,0
2009-04-22,17.4,17.6,17.3,17.5,2830,0
2009-04-23,17,17.4,17,17.4,170,0
2009-04-24,17.2,17.3,16.8,17.3,950,0
2009-04-27,17.4,17.5,16.3,17.1,1790,0
2009-04-28,16,16.5,15,15,22275,0
2009-04-29,15.8,15.9,14.2,14.5,41104,0
2009-04-30,14.5,14.5,13.9,14,33525,0
2009-05-01,14.3,14.3,13.9,13.9,36608,0
2009-05-04,14.1,15.1,13.8,15.1,24562,0
2009-05-05,15.5,15.5,14.8,15.5,5788,0
2009-05-06,15.5,15.5,14.1,15,5993,0
2009-05-07,14.2,15.5,14,15.3,10747,0
2009-05-08,15.3,16.2,15,16,3600,0
2009-05-11,16.1,16.4,15.6,15.9,3282,0
2009-05-12,15.4,16.2,15.1,15.9,4569,0
2009-05-13,16.1,16.6,15.9,16.6,4553,0
2009-05-14,16.6,16.6,16.1,16.3,3125,0
2009-05-15,16.2,16.2,15.5,16,1605,0
2009-05-18,16,16.1,15.7,16,1839,0
2009-05-19,15.9,16,15.5,15.9,900,0
2009-05-20,15.9,16.6,15.5,15.8,7228,0
2009-05-21,16.2,17.6,16,17.6,634,0
2009-05-22,17.2,17.2,15.5,15.7,4320,0
2009-05-26,15.7,16.3,15.7,16.1,558,0
2009-05-27,16.5,16.5,15.2,15.2,3677,0
2009-05-28,16,16.1,15.6,16.1,973,0
2009-05-29,16.5,16.9,16,16,4450,0
2009-06-01,16.1,16.5,15.3,16.2,5501,0
2009-06-02,15.9,16.5,15.9,16.5,1293,0
2009-06-03,16.1,16.5,15.8,16.1,2470,0
2009-06-04,16.4,17.5,15.8,17.5,3669,0
2009-06-05,16.8,17,16.5,16.5,21195,0
2009-06-08,16.8,17.1,16,16,21602,0
2009-06-09,16.9,17,16.2,16.8,5885,0
2009-06-10,16.8,17,16.2,16.3,10864,0
2009-06-11,16.5,16.7,15.4,16.6,10240,0
2009-06-12,16.5,16.5,16,16,8531,0
2009-06-15,15.7,16.8,15.6,16.8,1365,0
2009-06-16,16.6,16.9,15.9,16.1,3272,0
2009-06-17,16.4,16.8,15.9,16.5,194,0
2009-06-18,16.2,16.8,16,16.5,736,0
2009-06-19,16.5,17.2,15.9,17.2,1337,0
2009-06-22,16.4,16.5,16,16.4,2523,0
2009-06-23,16.8,17.4,15.9,16.4,845,0
2009-06-24,16.1,16.8,15.5,15.5,1124,0
2009-06-25,15.6,16,15.1,15.3,3324,0
2009-06-26,15.2,15.8,15.1,15.5,718,0
2009-06-29,15.5,15.9,15.5,15.9,230,0
2009-06-30,16.3,17.1,16.2,16.5,2205,0
2009-07-01,15.8,16.5,15.1,15.3,783,0
2009-07-02,15.6,16.2,15.5,15.5,1016,0
2009-07-06,15.6,15.6,15,15,1005,0
2009-07-07,16,17.1,14.7,14.7,1782,0
2009-07-08,14.8,15.9,14.4,15.6,1650,0
2009-07-09,16.1,16.6,16,16.2,943,0
2009-07-10,16.3,16.7,16.3,16.4,2120,0
2009-07-13,16.8,17,16.1,16.1,610,0
2009-07-14,16.3,16.7,15.9,15.9,380,0
2009-07-15,16.5,16.5,16,16,240,0
2009-07-16,15.9,16.8,15.5,16.5,441,0
2009-07-17,16.7,16.7,16.2,16.2,570,0
2009-07-20,16.2,16.5,16.2,16.4,6200,0
2009-07-21,16.1,16.4,15.5,15.6,3703,0
2009-07-22,16.1,16.8,15.9,16.5,971,0
2009-07-23,16,16.9,15.5,16.5,1098,0
2009-07-24,16.1,16.8,15.6,16.8,778,0
2009-07-27,16.2,16.6,16.1,16.5,230,0
2009-07-28,16.5,16.8,16.5,16.8,978,0
2009-07-29,16.6,16.6,15.6,16.1,1054,0
2009-07-30,15.8,16.6,15.6,16.1,280,0
2009-07-31,15.8,16.2,15.5,16.2,1660,0
2009-08-03,16.5,17.1,16.3,17.1,4342,0
2009-08-04,17,17.4,16.6,16.6,1312,0
2009-08-05,16.9,26.1,16.9,22.4,7059,0
2009-08-06,23.1,23.1,19.5,21.3,8201,0
2009-08-07,21,21.1,20.3,20.3,1523,0
2009-08-10,21,21.1,20.4,20.5,1847,0
2009-08-11,21.1,21.3,19.5,20.8,7075,0
2009-08-12,21.1,21.1,19.6,20.3,1009,0
2009-08-13,20.2,20.3,20,20,1700,0
2009-08-14,20,21,19.9,20,2161,0
2009-08-17,20,20.3,19.5,19.9,4170,0
2009-08-18,19.6,19.9,19.6,19.9,1355,0
2009-08-19,20.2,21,19.9,19.9,3468,0
2009-08-20,20,20.5,19.9,20.2,2276,0
2009-08-21,20.5,21.5,20.4,21.1,3679,0
2009-08-24,21.5,23.2,21.5,23.2,2695,0
2009-08-25,23.5,23.9,23.3,23.8,5812,0
2009-08-26,23.4,24.4,22.5,22.5,1514,0
2009-08-27,22,23,22,22.6,680,0
2009-08-28,23.9,25.3,23.2,24.6,14952,0
2009-08-31,23.8,24.8,23.5,24.8,6765,0
2009-09-01,24.5,24.5,23.2,23.5,1682,0
2009-09-02,22.9,24.1,22.9,24,7283,0
2009-09-03,25.6,25.6,23.1,24.7,1165,0
2009-09-04,24.6,24.9,24.5,24.6,1605,0
2009-09-08,24.3,25.8,24.3,25.1,1803,0
2009-09-09,25.5,26,24,24.7,2905,0
2009-09-10,25.4,26,23.6,24.8,2290,0
2009-09-11,25,25.2,24.9,25,1893,0
2009-09-14,24.8,25.6,23.8,25.6,640,0
2009-09-15,25.2,25.5,25.1,25.3,1515,0
2009-09-16,25.1,26,25.1,25.1,3972,0
2009-09-17,25.1,27.5,25,27.5,3851,0
2009-09-18,27.4,27.4,25,25.9,6807,0
2009-09-21,25.6,26.4,25.1,25.3,1562,0
2009-09-22,25.7,26.6,25.3,26,7661,0
2009-09-23,25.8,26,25.4,25.5,4992,0
2009-09-24,24.7,25.6,24.7,25.4,2236,0
2009-09-25,25.5,25.5,24.5,24.9,7070,0
2009-09-28,25.5,25.5,24.7,25.1,1670,0
2009-09-29,25.3,25.6,24.4,25,6880,0
2009-09-30,25.7,25.9,24.9,25,4845,0
2009-10-01,25.2,25.9,24.9,24.9,1720,0
2009-10-02,25.2,25.2,24.9,24.9,2492,0
2009-10-05,25,25.1,25,25.1,970,0
2009-10-06,24.2,25.3,24.2,25.3,3058,0
2009-10-07,25.1,25.3,24.9,25.2,1834,0
2009-10-08,24.6,25.5,24.6,25.3,880,0
2009-10-09,25.4,25.4,24.5,25,2047,0
2009-10-12,25.3,25.9,25,25.5,1947,0
2009-10-13,24.2,25.6,24.2,25.1,2240,0
2009-10-14,24.9,25.4,24.6,25,3168,0
2009-10-15,25,25.8,25,25.5,7156,0
2009-10-16,25.1,25.6,24.9,25.5,5364,0
2009-10-19,25,25.5,24.9,25,5043,0
2009-10-20,24.5,24.9,24.4,24.6,3863,0
2009-10-21,24.8,24.8,24.4,24.6,2870,0
2009-10-22,24.4,24.7,24.3,24.5,5771,0
2009-10-23,24.4,24.6,23.5,23.8,6323,0
2009-10-26,24,24.6,23.8,24,3009,0
2009-10-27,24.2,24.2,23.6,23.9,1474,0
2009-10-28,24.9,25,22,23.8,17829,0
2009-10-29,23.9,23.9,21.9,21.9,15322,0
2009-10-30,22.2,25.5,22.2,23.6,117829,0
2009-11-02,24.5,26,24.4,25.1,27405,0
2009-11-03,24.9,29.2,24.9,29.2,41767,0
2009-11-04,27.9,29.5,27.4,29.4,10963,0
2009-11-05,29.4,29.5,28.5,29.1,4253,0
2009-11-06,28.4,28.8,27.4,27.5,2581,0
2009-11-09,27.2,28.2,25.8,27.9,4183,0
2009-11-10,27.9,27.9,27,27.2,1900,0
2009-11-11,27.4,29.4,27.4,28.9,5262,0
2009-11-12,28.4,29.5,28.4,29.2,6434,0
2009-11-13,29.2,29.5,28.1,28.5,2991,0
2009-11-16,28.9,29.2,27.4,27.4,3051,0
2009-11-17,26.9,27.6,26,27,3402,0
2009-11-18,26.4,27.5,26.4,27,4260,0
2009-11-19,26.3,27.5,26.2,27.5,9123,0
2009-11-20,27,28.5,27,28,10800,0
2009-11-23,28.9,29.7,28,29.7,12671,0
2009-11-24,29.4,30.7,28.8,30.7,11348,0
2009-11-25,30.2,31.9,30,31.8,20125,0
2009-11-27,31.5,31.8,31,31,1846,0
2009-11-30,31,39.1,31,36.3,25747,0
2009-12-01,39.1,39.1,35.2,36.5,14822,0
2009-12-02,36.9,37.3,35.9,37.3,4566,0
2009-12-03,37.2,37.3,35,35.6,8831,0
2009-12-04,35,35.2,32.5,34.6,6774,0
2009-12-07,34,34.1,33.1,33.4,3644,0
2009-12-08,33,33.2,32.5,32.6,6638,0
2009-12-09,32.6,32.7,31,31.2,3141,0
2009-12-10,31,31.7,30,30.7,3713,0
2009-12-11,30.4,31.3,30,31.3,2774,0
2009-12-14,31.7,32.7,31.4,31.4,9609,0
2009-12-15,31.4,32.5,31.4,31.6,11144,0
2009-12-16,31.9,32.5,31.8,32.5,6571,0
2009-12-17,31.9,32.5,31.1,31.7,2359,0
2009-12-18,32,32.9,31.7,32.9,6003,0
2009-12-21,32.5,37,32.1,32.4,24057,0
2009-12-22,32.5,35,32,33,14285,0
2009-12-23,33,34.3,31.5,34,17160,0
2009-12-24,34,38.5,33.2,36,7290,0
2009-12-28,36.1,40.5,36,40.4,17671,0
2009-12-29,40.3,41.5,39.1,39.6,5934,0
2009-12-30,39.4,39.8,38.8,39.4,3726,0
2009-12-31,39.4,39.4,38.5,39.4,4088,0
2010-01-04,39,40,39,40,4920,0
2010-01-05,39.9,40.3,38.7,39.8,7393,0
2010-01-06,39.4,40.7,39.4,40,5560,0
2010-01-07,39.7,39.9,38.5,39.5,3988,0
2010-01-08,39.4,40.1,39.3,40.1,2535,0
2010-01-11,40,40.1,39.4,39.8,1649,0
2010-01-12,39.4,40.2,39.4,39.8,2445,0
2010-01-13,40,40.4,39.7,40,3878,0
2010-01-14,40.2,40.8,39.7,40.3,12056,0
2010-01-15,40.3,45,40.3,44.3,14389,0
2010-01-19,44.7,47,42.6,46.8,15956,0
2010-01-20,46.8,48.4,45.6,48.4,18219,0
2010-01-21,48.4,50.5,46.9,48.1,32637,0
2010-01-22,47.3,50.9,46.8,47.3,18488,0
2010-01-25,47.6,49.7,47.6,48.9,9482,0
2010-01-26,49.5,49.5,47.4,47.4,9739,0
2010-01-27,48.3,48.9,46.8,47.2,4674,0
2010-01-28,47.3,47.4,42.5,44.1,20384,0
2010-01-29,44.4,46.9,44.3,44.9,12188,0
2010-02-01,45.5,46.2,43.8,45.6,12031,0
2010-02-02,46,48.4,42.5,43.1,48817,0
2010-02-03,42.1,42.5,36.3,39,26800,0
2010-02-04,37.6,40.4,37.6,38,9041,0
2010-02-05,37.6,38.1,35,35.5,11390,0
2010-02-08,35.1,36.2,35.1,35.5,4613,0
2010-02-09,35.8,35.9,35.3,35.5,3662,0
2010-02-10,35.1,36.4,35.1,35.6,4080,0
2010-02-11,35.6,35.8,34,34.6,12753,0
2010-02-12,33.6,35.1,33.5,34.6,14284,0
2010-02-16,34.3,35,33.9,34.4,4658,0
2010-02-17,34.8,35,34.1,34.3,6691,0
2010-02-18,34,34.5,32.6,33.4,6670,0
2010-02-19,33.6,34.4,33,34.4,4709,0
2010-02-22,34.6,37.3,34.1,36.9,10286,0
2010-02-23,37.5,38.1,37,37.5,7695,0
2010-02-24,37.2,38,36.5,36.8,3080,0
2010-02-25,37.1,37.3,34.3,35,4510,0
2010-02-26,35.3,36.9,34.5,36.5,3447,0
2010-03-01,36.7,36.7,36,36,2978,0
2010-03-02,36.1,38,35.6,36.6,7393,0
2010-03-03,36.7,37.2,36.3,37.2,1713,0
2010-03-04,37,37.7,37,37.6,2674,0
2010-03-05,37.3,38,37.3,37.9,1400,0
2010-03-08,38.2,39.7,38,38.6,4547,0
2010-03-09,38.3,39.9,36.5,36.7,7721,0
2010-03-10,36.6,37.7,36.3,37.2,8053,0
2010-03-11,37.7,37.8,37,37.2,1118,0
2010-03-12,37.6,38.4,36.6,37,2297,0
2010-03-15,37,37.1,36.3,36.3,1867,0
2010-03-16,36.3,36.5,36.1,36.5,4630,0
2010-03-17,36.5,36.6,35.5,36.3,4260,0
2010-03-18,36.1,37.5,36,36.9,4355,0
2010-03-19,36.5,38.3,36.1,38.3,5946,0
2010-03-22,38.3,38.3,36.3,36.3,1713,0
2010-03-23,37,37,35.8,35.9,3737,0
2010-03-24,36.2,36.2,35.5,36,2403,0
2010-03-25,36,37.2,36,36.2,4969,0
2010-03-26,36.5,37.9,36.5,36.5,3440,0
2010-03-29,36.5,39.9,36.2,38.5,7067,0
2010-03-30,38.8,43,38.8,40.4,9552,0
2010-03-31,40.6,42.1,39.3,40.1,3411,0
2010-04-01,41,41.4,40.5,40.9,1665,0
2010-04-05,41.1,41.2,40.8,41,2920,0
2010-04-06,40.5,41.5,40.2,41.3,3458,0
2010-04-07,41.1,41.4,39,40.2,7954,0
2010-04-08,39.5,41.2,39.2,41.1,3823,0
2010-04-09,41,41.3,40.4,41.3,1942,0
2010-04-12,40.7,41.1,39.5,40.2,7402,0
2010-04-13,39.8,40.7,39.8,40.6,1577,0
2010-04-14,40.8,42.7,39.5,42.4,4620,0
2010-04-15,42.5,43.5,42.2,43.5,3077,0
2010-04-16,43.3,43.9,42.5,43.2,3655,0
2010-04-19,42.5,43.3,40.8,43.3,1763,0
2010-04-20,43.3,44.4,41.7,43.7,4722,0
2010-04-21,43.3,44.1,43,43.2,1156,0
2010-04-22,43.8,44.9,43,44.2,2607,0
2010-04-23,44.5,49.9,44.5,45.2,9282,0
2010-04-26,46.8,46.8,44.3,45.3,3064,0
2010-04-27,44.8,45.3,44.2,45.2,3283,0
2010-04-28,45,48.5,45,47.7,10688,0
2010-04-29,47.9,48,45.2,46.5,4823,0
2010-04-30,45.8,46.1,42.3,43.2,4303,0
2010-05-03,43.2,46.3,42.5,45.6,5836,0
2010-05-04,45.3,45.6,40.5,42.1,3724,0
2010-05-05,42.9,43.3,40,42.5,4628,0
2010-05-06,42.9,43.5,40,40.8,6543,0
2010-05-07,41,45.6,41,41.2,6883,0
2010-05-10,42,42.6,40.3,41.7,3284,0
2010-05-11,42,44.1,41.5,43.2,2658,0
2010-05-12,43.6,44.6,43.2,44.3,5374,0
2010-05-13,44.3,44.9,43.3,44,2335,0
2010-05-14,43.3,44.3,42.6,43.9,2444,0
2010-05-17,43.3,43.9,41.1,42.5,3978,0
2010-05-18,43.5,43.5,41.5,41.6,3171,0
2010-05-19,41.9,41.9,39.9,41.1,5024,0
2010-05-20,40.1,40.5,36.3,39.8,4476,0
2010-05-21,38.3,39.6,38.1,38.7,8047,0
2010-05-24,37.5,39.4,37.4,37.8,4614,0
2010-05-25,38.1,38.1,37,37.6,2431,0
2010-05-26,38.6,39.6,36.4,39.4,4231,0
2010-05-27,39.9,41.2,38.5,41.2,5505,0
2010-05-28,40.9,41.4,39,41.4,3098,0
2010-06-01,41.4,41.4,40,40,1675,0
2010-06-02,40,40.6,39.6,40.2,2219,0
2010-06-03,40.6,42.5,40,41.1,7189,0
2010-06-04,40,41,37.8,39.7,8193,0
2010-06-07,40,41.9,39.7,40.1,6205,0
2010-06-08,39.3,40.5,37.5,40.1,4826,0
2010-06-09,39.5,41.7,39.5,40.3,1540,0
2010-06-10,41.1,42.2,40.9,42,5850,0
2010-06-11,41.9,43.8,41.8,43.5,4814,0
2010-06-14,43.2,44.9,42.6,44.6,7260,0
2010-06-15,43.6,46.2,43.6,45.4,10595,0
2010-06-16,44.4,45.8,44,45.7,5510,0
2010-06-17,45.7,45.8,44.5,45.8,2559,0
2010-06-18,45.5,47.3,44.9,46.7,3863,0
2010-06-21,46.7,47.2,44.8,46.1,2277,0
2010-06-22,46.4,47.7,45.8,46.7,3480,0
2010-06-23,47.2,47.5,44.7,45.5,7393,0
2010-06-24,45.3,48.7,45.1,45.9,10661,0
2010-06-25,47.2,49.4,45.3,48.8,339216,0
2010-06-28,49.4,50,46,47,7522,0
2010-06-29,46.3,48.4,45.5,46.1,7537,0
2010-06-30,46.1,46.1,44.2,44.2,10447,0
2010-07-01,44.6,46,42.6,42.6,7766,0
2010-07-02,43.2,43.6,39.7,41.4,7048,0
2010-07-06,41.7,43.2,39.8,39.9,8511,0
2010-07-07,40.1,42.2,40.1,42.1,8478,0
2010-07-08,42.4,44,40.1,41.5,8584,0
2010-07-09,41.3,41.9,40.2,41.6,9276,0
2010-07-12,41.6,46.8,41.5,42.7,11859,0
2010-07-13,43,45,41.6,44.2,10955,0
2010-07-14,44,44,42,42.8,6725,0
2010-07-15,42.9,44,41.3,42,6016,0
2010-07-16,41.7,41.7,41.1,41.3,8282,0
2010-07-19,42.2,42.2,40.3,41,5121,0
2010-07-20,40.7,43,40,42.8,5536,0
2010-07-21,42.8,43.2,41.4,41.5,5244,0
2010-07-22,41.9,43,41.6,43,4325,0
2010-07-23,42.7,46,42.4,46,17552,0
2010-07-26,45.9,47.6,44.6,47,9277,0
2010-07-27,46.9,47.4,46.6,46.9,6159,0
2010-07-28,46.9,47.5,46.2,46.3,5774,0
2010-07-29,47.1,47.1,44.3,44.8,2353,0
2010-07-30,44.3,47,44,45.4,3444,0
2010-08-02,45.8,45.8,43.7,44,5359,0
2010-08-03,43.8,45.2,43.8,44.4,1893,0
2010-08-04,44.6,46.3,44.4,46.1,1727,0
2010-08-05,45.8,47,45.8,46.4,1338,0
2010-08-06,46,46.6,43.8,44.6,2505,0
2010-08-09,44.9,46.3,44.3,46.1,2451,0
2010-08-10,46.1,46.3,44.4,44.6,3177,0
2010-08-11,44.4,45.2,44.1,44.5,9270,0
2010-08-12,46.9,46.9,43.2,43.8,5432,0
2010-08-13,43.8,44,43,43.4,5445,0
2010-08-16,43.6,44.6,43.4,44,3796,0
2010-08-17,44.4,45.2,44.2,44.7,4475,0
2010-08-18,44.9,45.9,44.3,44.5,3475,0
2010-08-19,44.6,46,44,44.3,5945,0
2010-08-20,44.2,45.3,43.2,43.8,5203,0
2010-08-23,44,44.8,42.4,42.7,3562,0
2010-08-24,42.4,43.1,42,42.5,3414,0
2010-08-25,42.5,43.8,42,43.5,4190,0
2010-08-26,43.4,45.5,41.5,42.5,3038,0
2010-08-27,42.9,46.2,41.6,45.9,2544,0
2010-08-30,45.7,45.7,44,44.1,3811,0
2010-08-31,44,44.3,42.6,42.8,2224,0
2010-09-01,43.3,46,43.1,45.8,6665,0
2010-09-02,45.8,45.9,44.8,45.9,2168,0
2010-09-03,46,46.7,45.1,46.6,2321,0
2010-09-07,46.5,46.5,44.1,44.3,2840,0
2010-09-08,44.5,45.7,43.9,44.4,3082,0
2010-09-09,44.9,45.9,44.4,44.4,1492,0
2010-09-10,44.7,45.3,44.6,44.9,2168,0
2010-09-13,45.2,47,44.9,46.7,10121,0
2010-09-14,46.7,46.7,45.5,46.7,3846,0
2010-09-15,46.6,47.8,44.9,47.5,6135,0
2010-09-16,45.9,47.7,45.9,47.4,4156,0
2010-09-17,48.1,48.1,47.3,47.3,13712,0
2010-09-20,47.3,48,46,48,5757,0
2010-09-21,48,48.5,46.4,48.4,8792,0
2010-09-22,48.1,48.4,47.5,47.9,2057,0
2010-09-23,47.6,48.3,47.5,47.5,3569,0
2010-09-24,48,49,47.6,49,4997,0
2010-09-27,49,49,47.5,48.1,7099,0
2010-09-28,48.3,50,47.8,50,5883,0
2010-09-29,50,52.3,49.2,49.6,14451,0
2010-09-30,50,51.1,48.7,48.8,6702,0
2010-10-01,49.3,50.1,47.9,49.5,3727,0
2010-10-04,49,51,49,49.3,3792,0
2010-10-05,49.8,51.5,49.3,51.3,5550,0
2010-10-06,51.2,51.2,47.7,48.1,9231,0
2010-10-07,48.5,50.6,48.2,49.6,5628,0
2010-10-08,49.6,49.6,47.7,48.9,2920,0
2010-10-11,48.7,49.3,47.8,49,2652,0
2010-10-12,48.8,49.5,48.5,49.5,1408,0
2010-10-13,49.5,49.5,48.5,49.4,5967,0
2010-10-14,49.2,49.5,49,49.4,3464,0
2010-10-15,50.1,50.1,48.8,49.7,6962,0
2010-10-18,49.6,49.8,48.6,49.5,1992,0
2010-10-19,49,49,47.5,47.7,7251,0
2010-10-20,48.1,48.5,47.7,48,3409,0
2010-10-21,48.4,48.4,47.5,47.7,4787,0
2010-10-22,47.8,48.7,47.5,48.7,2352,0
2010-10-25,48.8,49.5,47.9,48.1,3348,0
2010-10-26,47.8,48.4,46.4,46.7,17601,0
2010-10-27,46.8,48,46.5,46.7,8499,0
2010-10-28,47.2,47.8,46.6,46.7,7575,0
2010-10-29,46.7,48.2,46,47.3,9874,0
2010-11-01,47.5,47.5,47.3,47.3,5583,0
2010-11-02,47.5,47.8,47.3,47.7,8203,0
2010-11-03,47.5,47.9,47.5,47.7,4274,0
2010-11-04,47.6,47.6,45.8,47.1,26448,0
2010-11-05,47.2,47.6,46,46.6,3507,0
2010-11-08,46.3,46.5,45.7,46,3902,0
2010-11-09,45.7,46,43.7,44.6,5232,0
2010-11-10,44.8,45,43.4,44.7,4823,0
2010-11-11,44.3,44.7,43.8,44,4929,0
2010-11-12,44,44.8,44,44.4,4068,0
2010-11-15,44.5,44.6,43.8,44.1,2663,0
2010-11-16,43.7,43.7,41.4,41.6,4151,0
2010-11-17,41.6,42.4,40.7,41.8,5151,0
2010-11-18,42.1,42.1,41.5,42.1,6513,0
2010-11-19,41.6,43,41.5,42.4,5163,0
2010-11-22,42,43.1,40.7,41.6,3184,0
2010-11-23,41.3,42.4,40.1,42.1,4477,0
2010-11-24,42.1,42.1,41.4,41.6,6438,0
2010-11-26,41.3,41.3,40.2,41.1,1277,0
2010-11-29,41.1,41.2,40.6,41.1,2801,0
2010-11-30,41.1,41.2,40.8,40.8,8667,0
2010-12-01,41.1,41.6,40.8,41.5,7711,0
2010-12-02,41.5,41.8,41,41.4,6303,0
2010-12-03,41.1,41.7,40.8,41.7,3992,0
2010-12-06,41.6,43.8,41.6,43.8,7231,0
2010-12-07,43.8,48,43.2,48,14792,0
2010-12-08,45.1,47,45.1,46.2,7988,0
2010-12-09,46.8,47.2,46.5,46.9,7219,0
2010-12-10,47,48,46.5,47.9,7175,0
2010-12-13,48.2,51.5,48.2,49.9,17022,0
2010-12-14,50.2,50.2,48,48.5,8243,0
2010-12-15,48.6,48.6,48,48.2,8017,0
2010-12-16,48.5,52.4,48.2,52.4,18995,0
2010-12-17,52.3,54.7,50.5,53.7,18320,0
2010-12-20,54.5,55.9,52.6,55.6,12505,0
2010-12-21,56,56.3,55.6,56,5674,0
2010-12-22,55.9,56,55.1,55.9,5964,0
2010-12-23,55.8,60.6,54.9,58.8,19404,0
2010-12-27,56.8,58.9,56.6,58,5796,0
2010-12-28,58,58,56.7,57.3,3842,0
2010-12-29,57.3,57.3,55.4,55.6,5323,0
2010-12-30,56.1,56.5,55.4,55.6,4008,0
2010-12-31,55.5,57.8,55.4,56.9,6495,0
2011-01-03,57.5,59,55.3,57.9,17639,0
2011-01-04,58.3,58.3,56.7,57,4870,0
2011-01-05,56.7,57.8,56.1,57.8,9006,0
2011-01-06,57.6,58.6,57.3,57.9,5141,0
2011-01-07,58.1,58.9,57.2,58.1,3284,0
2011-01-10,58.1,64,57,62.6,31136,0
2011-01-11,63.2,66.4,60.4,65.8,32848,0
2011-01-12,65.7,66,63.3,65.3,10061,0
2011-01-13,65,66,63.7,64.6,4209,0
2011-01-14,64.2,65.7,63.4,64.6,5937,0
2011-01-18,64,65.8,62.9,65.3,5366,0
2011-01-19,64.8,65.5,64,64.3,15110,0
2011-01-20,63.8,64.4,62.4,62.5,8695,0
2011-01-21,62.4,64,62,62.3,7341,0
2011-01-24,62.3,63.1,62,62.9,3150,0
2011-01-25,62.3,62.8,60,60.4,9121,0
2011-01-26,60.5,62,59.5,60,9084,0
2011-01-27,60.1,60.8,59.2,60.3,7754,0
2011-01-28,60.1,60.4,57.3,57.5,13425,0
2011-01-31,57.9,59.4,57,58,14812,0
2011-02-01,58.9,60,58.5,59.3,5279,0
2011-02-02,59.3,60.2,58.5,58.6,11092,0
2011-02-03,59,60.5,58.7,59.3,11004,0
2011-02-04,55.5,59.5,54.5,59.3,10281,0
2011-02-07,59.5,60.7,59.2,59.4,8147,0
2011-02-08,59.3,60.7,59.2,60.7,8787,0
2011-02-09,60.3,60.9,59.9,60.7,7907,0
2011-02-10,60.5,61,60.1,61,7284,0
2011-02-11,60.9,61.5,60,61.5,6092,0
2011-02-14,61.3,61.5,59.2,59.5,4244,0
2011-02-15,59.2,59.8,58.8,58.8,5600,0
2011-02-16,59,59.2,58.1,59,3103,0
2011-02-18,59.3,60.1,58.9,59.4,4175,0
2011-02-22,58.3,59.1,57,57,11672,0
2011-02-23,57,57.6,56.9,56.9,5839,0
2011-02-24,57,57.2,56,57.2,8060,0
2011-02-25,57.6,57.9,57,57.3,6875,0
2011-02-28,56.8,57.5,55,56.4,9359,0
2011-03-01,56.2,56.7,55,55.7,17841,0
2011-03-02,55.1,57.6,55,55.7,8301,0
2011-03-03,57,57.4,56.2,57.4,5008,0
2011-03-04,57.3,57.3,56.8,57.2,2237,0
2011-03-07,57.9,58.3,56.3,56.7,5141,0
2011-03-08,56.9,57.7,55.5,57.1,10650,0
2011-03-09,57,57.4,56.7,57.1,1950,0
2011-03-10,56.7,56.9,54.5,55.1,10450,0
2011-03-11,55,56,53.4,55.3,8505,0
2011-03-14,54.5,55.9,53.8,54.1,5869,0
2011-03-15,52.5,56.8,52.3,56.2,14270,0
2011-03-16,55.8,56.5,54.6,55.1,6655,0
2011-03-17,56,56,53.1,53.7,7183,0
2011-03-18,54,54.4,53.3,54.4,10229,0
2011-03-21,54.5,55.4,54.4,55.3,4309,0
2011-03-22,55.5,55.9,55.4,55.7,3269,0
2011-03-23,55.4,57.5,55.1,57.2,3370,0
2011-03-24,56.4,57.5,56.4,57,4264,0
2011-03-25,56.7,58.8,56.6,58.5,3636,0
2011-03-28,58.8,58.8,57.2,57.5,5099,0
2011-03-29,56.9,59.5,55.8,59.5,6209,0
2011-03-30,59.6,60,59.4,60,5758,0
2011-03-31,58.8,60.1,58.7,60.1,7632,0
2011-04-01,59.8,60,59.5,59.9,5633,0
2011-04-04,60,60,59.6,60,5668,0
2011-04-05,60,61.7,58.4,61.5,10360,0
2011-04-06,56.6,62,56.6,62,6802,0
2011-04-07,61.9,62.2,60.4,62.2,4829,0
2011-04-08,62.2,62.4,59.2,59.6,7788,0
2011-04-11,59.9,59.9,57.6,58.9,7129,0
2011-04-12,57.4,57.7,54.1,55.4,19608,0
2011-04-13,55.4,55.8,54.4,54.8,33827,0
2011-04-14,54.2,57.9,54.2,57.3,10817,0
2011-04-15,57,61.5,57,59.9,19689,0
2011-04-18,59.3,59.3,55.3,58.6,9430,0
2011-04-19,59,60.1,58.8,59.5,7284,0
2011-04-20,60.9,61.5,59.9,61.5,8035,0
2011-04-21,61.6,62.2,61.4,61.8,4478,0
2011-04-25,61.6,62.3,60.9,61.2,3330,0
2011-04-26,61.4,62.2,59.9,61.1,9058,0
2011-04-27,60.8,62,59.3,62,5402,0
2011-04-28,62.1,62.3,61.8,62,3415,0
2011-04-29,57.8,62.2,56,61.9,9266,0
2011-05-02,61.6,62.2,61.3,61.5,7060,0
2011-05-03,61.2,61.2,59.4,59.5,5338,0
2011-05-04,59.7,59.7,58.4,58.4,5502,0
2011-05-05,58.1,58.7,57.8,58,8488,0
2011-05-06,58.6,59.7,58.1,58.3,8907,0
2011-05-09,58.1,59.1,58,58.4,2779,0
2011-05-10,58.6,60.6,58,60.6,5265,0
2011-05-11,59.4,60.3,59,59.3,4004,0
2011-05-12,59.6,61.9,58.8,61.8,4611,0
2011-05-13,61.9,62,61.4,61.4,5919,0
2011-05-16,61,61.6,58.9,59,4883,0
2011-05-17,59.2,59.3,56.8,57.7,6438,0
2011-05-18,57.4,59.8,56.7,59,5510,0
2011-05-19,59.2,60.3,58.5,59.7,6324,0
2011-05-20,59.3,60.3,58.5,59.5,5210,0
2011-05-23,59.6,59.6,57,57.8,8028,0
2011-05-24,56.9,58.1,56.9,57,7731,0
2011-05-25,56.7,57.7,56.7,57.5,3048,0
2011-05-26,57,60,57,59.5,5792,0
2011-05-27,59.7,60.5,59.5,60.5,4128,0
2011-05-31,60,61.5,60,60.4,15199,0
2011-06-01,60.1,60.9,56.7,56.8,12042,0
2011-06-02,57.1,57.6,56.8,56.9,6201,0
2011-06-03,56,57.6,55.5,55.8,9252,0
2011-06-06,55.6,55.6,54.5,54.7,16794,0
2011-06-07,55,55.5,54.7,54.7,5412,0
2011-06-08,54.4,55,54,54.8,4292,0
2011-06-09,55,55.5,54.6,54.6,3873,0
2011-06-10,54.2,55.3,53.9,53.9,5724,0
2011-06-13,54,54.5,52,52.8,7755,0
2011-06-14,53,54.1,51.4,53.9,6398,0
2011-06-15,53,53.7,51.7,51.9,7845,0
2011-06-16,51.8,53.3,51.6,53.3,8273,0
2011-06-17,53.7,53.7,50,50.7,15924,0
2011-06-20,50.7,51.5,50.1,51,8606,0
2011-06-21,51.6,53.6,51.1,52.1,10324,0
2011-06-22,51.9,52.6,51.7,51.8,3776,0
2011-06-23,51,52,50.4,51.8,6438,0
2011-06-24,51.8,53.3,51.6,53.3,31485,0
2011-06-27,52.9,54,52.5,53.3,3823,0
2011-06-28,53.3,55.5,53.1,55.3,10105,0
2011-06-29,52.8,55.1,52.8,55.1,2365,0
2011-06-30,55.1,58.4,55.1,57.5,7310,0
2011-07-01,57.6,58.9,55.9,58.3,6562,0
2011-07-05,58.2,58.2,55.2,55.5,4754,0
2011-07-06,55.5,55.5,54.1,54.8,5183,0
2011-07-07,55.1,57,54.8,56.5,5732,0
2011-07-08,57,57.2,54.4,54.9,3487,0
2011-07-11,54.1,54.3,53.1,53.2,2726,0
2011-07-12,53.6,56.4,52.8,53.9,6187,0
2011-07-13,54,54.4,51.9,53.7,12289,0
2011-07-14,53.7,53.9,53,53.5,4395,0
2011-07-15,53.6,54.7,52.3,52.5,9297,0
2011-07-18,52.3,52.6,50.3,50.7,5291,0
2011-07-19,51,55.2,51,54.7,8362,0
2011-07-20,54.6,56.5,53.5,56,4431,0
2011-07-21,56.1,56.1,53.4,54.3,7503,0
2011-07-22,54.7,56,51.7,53.6,8113,0
2011-07-25,52.7,54.3,51.4,52.6,5276,0
2011-07-26,52.5,54.1,52.3,53.5,4150,0
2011-07-27,53,53,51.4,52,13313,0
2011-07-28,52.3,54.3,52.3,53.9,6191,0
2011-07-29,52.5,53.9,51.6,53.3,4064,0
2011-08-01,53.8,54.1,51.9,52.9,7323,0
2011-08-02,52.3,52.9,49.2,49.2,6075,0
2011-08-03,45.9,51.6,45.9,51.4,6378,0
2011-08-04,50.6,50.8,48.2,48.9,14435,0
2011-08-05,49.5,51.4,44.9,49.3,15008,0
2011-08-08,47,49.6,44.3,44.6,23096,0
2011-08-09,46.5,47.8,41.2,47.4,14108,0
2011-08-10,45.6,47.2,42.9,45.9,14451,0
2011-08-11,45,48,45,47.2,12332,0
2011-08-12,47.7,47.7,45.1,46.6,7460,0
2011-08-15,46.5,46.9,45.7,46.8,8463,0
2011-08-16,46.3,47,44.8,45.1,13437,0
2011-08-17,45.6,46.2,42.9,44.5,21299,0
2011-08-18,43.1,44.4,39.7,40.3,17625,0
2011-08-19,38.8,40.5,37.1,37.5,21841,0
2011-08-22,38.8,41.6,36.6,37,11479,0
2011-08-23,36.6,41.1,36.6,40.6,12491,0
2011-08-24,40.6,40.6,38.2,39.3,10554,0
2011-08-25,39.4,40,38.6,39.2,11179,0
2011-08-26,38.8,41.3,38.8,40.9,7757,0
2011-08-29,42.1,44.5,40.9,44.4,10013,0
2011-08-30,44.1,44.1,40,41.1,11006,0
2011-08-31,41.3,42.2,38.8,40,9643,0
2011-09-01,39.8,40.7,37.8,38.5,11910,0
2011-09-02,37.4,38.7,35.3,35.8,5229,0
2011-09-06,34.5,37.7,33.4,37.6,10589,0
2011-09-07,38.4,39,37.5,38.6,7822,0
2011-09-08,38.4,38.9,37.2,37.5,5432,0
2011-09-09,37.8,38.2,35.9,37.1,10738,0
2011-09-12,36.5,42.5,36.5,37.3,17905,0
2011-09-13,33.5,37.7,33.1,36.4,9863,0
2011-09-14,36.9,39.9,36,38.8,6481,0
2011-09-15,39.1,39.5,38.1,38.5,4248,0
2011-09-16,38.2,38.9,36.6,37.3,19944,0
2011-09-19,36.6,37.3,35.5,36.5,2949,0
2011-09-20,37,38.4,36.1,36.2,5602,0
2011-09-21,36.3,38.4,36,36.2,7367,0
2011-09-22,35.8,39.9,32,32.9,8665,0
2011-09-23,32.9,34.3,31.5,34.2,5701,0
2011-09-26,34.4,35.5,33.2,35.3,3698,0
2011-09-27,36.3,40.2,35.2,38.2,10458,0
2011-09-28,37.4,37.8,35.2,35.3,7978,0
2011-09-29,36.2,37.4,34.4,37.3,6551,0
2011-09-30,36.6,37.5,35,36.6,4725,0
2011-10-03,35.4,36.4,32.5,32.5,7743,0
2011-10-04,32.5,38.2,32.4,37.6,13842,0
2011-10-05,36,37.8,35.5,36,4953,0
2011-10-06,36.3,36.8,36,36.2,6594,0
2011-10-07,36.2,36.2,32.5,32.6,10711,0
2011-10-10,33.2,33.9,32,33.9,8692,0
2011-10-11,33.6,36.4,33.6,35.7,5487,0
2011-10-12,36.4,40,36,39.3,9631,0
2011-10-13,39,40.2,38.5,38.9,6739,0
2011-10-14,39.5,40,38.6,39.9,7564,0
2011-10-17,39.2,40.1,38,38.3,8485,0
2011-10-18,38.4,40.6,36.4,40.4,8782,0
2011-10-19,40,40.3,38.5,38.8,5130,0
2011-10-20,38.8,38.9,37.5,38.5,4503,0
2011-10-21,40.2,40.2,38.4,39.1,5953,0
2011-10-24,39.3,39.6,38,39.1,7063,0
2011-10-25,38.5,38.5,35.5,35.6,7952,0
2011-10-26,36.7,37.5,35.4,36.6,5856,0
2011-10-27,37.5,40.5,35.8,40.4,19070,0
2011-10-28,40.2,40.4,39.5,40.2,6432,0
2011-10-31,39.2,39.8,38.3,38.4,5631,0
2011-11-01,37.7,37.9,34.8,35.4,8688,0
2011-11-02,36.3,37.2,35.2,36.8,6569,0
2011-11-03,37.6,38.5,34.9,38.3,6751,0
2011-11-04,38.1,38.1,33.7,34.8,9941,0
2011-11-07,34.7,34.7,31.2,32.6,5872,0
2011-11-08,32.9,32.9,30.5,32,11060,0
2011-11-09,31,31.3,29.2,29.4,12847,0
2011-11-10,30,31.4,29.9,30.6,6416,0
2011-11-11,31.1,33.7,30.7,33.4,5731,0
2011-11-14,33.8,33.8,31.2,31.7,7100,0
2011-11-15,31.6,34.1,31.6,34.1,5879,0
2011-11-16,33.5,35.1,33.3,33.8,9440,0
2011-11-17,33.7,34.5,33.3,33.9,6444,0
2011-11-18,33.8,35.3,33.1,34.2,11520,0
2011-11-21,34.4,34.4,31,31.5,5949,0
2011-11-22,31,31.5,30.7,30.8,5222,0
2011-11-23,30.5,30.8,28,28.4,7862,0
2011-11-25,28.3,29.8,27.7,27.7,3804,0
2011-11-28,29,30.5,28.9,30,8656,0
2011-11-29,30,30.1,27.9,28.3,3144,0
2011-11-30,29.5,31.3,28.3,31.3,21576,0
2011-12-01,30.2,31.4,29,30.3,7762,0
2011-12-02,30.9,30.9,29.5,30.8,5157,0
2011-12-05,31.4,31.4,30,31,42896,0
2011-12-06,30.9,31.5,30,30.6,5698,0
2011-12-07,30.3,31,29.9,30.4,6991,0
2011-12-08,29.9,30.5,28.6,28.9,5017,0
2011-12-09,29.5,30,28.6,29.9,8077,0
2011-12-12,28.8,30,28.8,29.7,13279,0
2011-12-13,29.9,30.2,27.7,28.3,6424,0
2011-12-14,29,30,28.1,29.7,9391,0
2011-12-15,29.8,30.1,29.3,30,18287,0
2011-12-16,30,30.5,29.2,29.2,26189,0
2011-12-19,29.8,30,28.2,28.5,5925,0
2011-12-20,29.4,29.9,29.1,29.7,12143,0
2011-12-21,29.5,30,28.5,29.9,9020,0
2011-12-22,30.1,30.1,29.6,30.1,8438,0
2011-12-23,30,30.5,29.8,30.5,6444,0
2011-12-27,30.2,31,30.2,31,7213,0
2011-12-28,30.8,30.8,29,29.1,6102,0
2011-12-29,29.5,29.7,29.3,29.7,7578,0
2011-12-30,32.1,47.5,32.1,42,206415,0
2012-01-03,40.7,41.9,39,39.6,59331,0
2012-01-04,39.4,40.4,39.1,39.8,19896,0
2012-01-05,39.6,40.3,38.8,39.5,16593,0
2012-01-06,39.5,39.5,38.1,39,7257,0
2012-01-09,39.8,39.8,38.1,38.3,8751,0
2012-01-10,38.6,40.2,38.2,39.8,38915,0
2012-01-11,39.5,40,38.9,39.2,32370,0
2012-01-12,39.7,41.5,39.1,39.5,88674,0
2012-01-13,39.8,39.8,38.3,39.2,11990,0
2012-01-17,39.4,39.7,38,38.2,16304,0
2012-01-18,38.2,39,37.8,38.7,10119,0
2012-01-19,38.9,39,38,38.8,27861,0
2012-01-20,38.6,39.8,38.1,39.6,16944,0
2012-01-23,39.5,39.9,38.7,39.3,88963,0
2012-01-24,37.1,40.5,37.1,39.8,29102,0
2012-01-25,39.4,40.6,38.5,40.2,19610,0
2012-01-26,40.2,40.6,39.8,40.6,14449,0
2012-01-27,40.3,41.7,40.3,41.5,7410,0
2012-01-30,41.4,41.8,40.9,41.2,8713,0
2012-01-31,41.7,42.1,40.9,41.8,32510,0
2012-02-01,42.1,44.2,41.3,43.8,17482,0
2012-02-02,43,43.9,42.3,43,11728,0
2012-02-03,44.1,44.5,42.8,44.4,12912,0
2012-02-06,43.8,44.5,41.8,42.6,7120,0
2012-02-07,41.5,43.5,41.5,42.9,9261,0
2012-02-08,44.5,44.5,40.8,43,22470,0
2012-02-09,43,43,41,42.1,11213,0
2012-02-10,41.3,42.3,41,41.3,8255,0
2012-02-13,41.1,42.2,41.1,42.2,11034,0
2012-02-14,42.1,42.4,41,41.4,9661,0
2012-02-15,41.7,42,40.4,40.8,13080,0
2012-02-16,41.2,42.4,40.7,42.2,5370,0
2012-02-17,42.6,42.6,41,41.9,5209,0
2012-02-21,41.9,41.9,39.6,40.7,13615,0
2012-02-22,40.8,40.9,39.4,39.5,5408,0
2012-02-23,38.9,39.6,38.6,39.2,17221,0
2012-02-24,39.2,40.3,39.1,40,4761,0
2012-02-27,39.3,40.1,39.1,39.7,5435,0
2012-02-28,39.7,39.9,39.2,39.7,4365,0
2012-02-29,39.7,39.7,37.9,38.2,56261,0
2012-03-01,38.6,38.6,36.5,36.7,23591,0
2012-03-02,36.9,37.3,34.7,34.8,11624,0
2012-03-05,34.8,34.9,33.2,34.3,6620,0
2012-03-06,33.8,34,33.3,33.5,10010,0
2012-03-07,33.5,34.2,32.9,34,8714,0
2012-03-08,35,35.4,32,35.3,17175,0
2012-03-09,35.3,38.9,35,37.6,30379,0
2012-03-12,37.5,38,36.6,37.7,3995,0
2012-03-13,38,39.2,37.8,39.1,17516,0
2012-03-14,38.8,39.2,38,38.1,5054,0
2012-03-15,38,39.4,37.6,39.3,4409,0
2012-03-16,39.2,40.6,39.2,40.1,16839,0
2012-03-19,40,41.5,39.2,40.9,11218,0
2012-03-20,40.4,41,40,40.3,9413,0
2012-03-21,40.4,41.3,39.6,40.8,23826,0
2012-03-22,40.3,40.6,39.7,40.2,7278,0
2012-03-23,40.9,41.1,39.8,40.8,13630,0
2012-03-26,40.5,41.2,38.5,41,7622,0
2012-03-27,41,42.2,40.7,40.7,10695,0
2012-03-28,40.7,41,40.3,40.7,3952,0
2012-03-29,40.2,40.6,39.5,40.5,3434,0
2012-03-30,40.9,40.9,39.7,39.7,22347,0
2012-04-02,39.6,40.5,39,39.8,14591,0
2012-04-03,39.6,39.6,37.8,38.7,21635,0
2012-04-04,38,38.4,36.2,36.4,19356,0
2012-04-05,35,37.3,35,37.2,11027,0
2012-04-09,36.4,36.5,35.2,36.2,9235,0
2012-04-10,36.2,36.8,34.4,34.6,13601,0
2012-04-11,35.1,36.7,34.8,36.6,6490,0
2012-04-12,36.5,37.6,36.4,37.4,5250,0
2012-04-13,37.1,37.1,36,36.2,5561,0
2012-04-16,36.4,37.1,36.4,36.7,2534,0
2012-04-17,37.3,37.4,36.4,37.2,12919,0
2012-04-18,37.2,37.7,36.7,37.2,23893,0
2012-04-19,37.1,37.8,36.5,36.5,3778,0
2012-04-20,37.2,37.2,36.2,36.3,10240,0
2012-04-23,35.4,36,33.8,34.4,7540,0
2012-04-24,34.4,35.8,34.4,35.6,4355,0
2012-04-25,35.9,36.8,35.9,36.5,7359,0
2012-04-26,36.4,36.7,35.9,36.6,7852,0
2012-04-27,36.6,37.3,36.2,37.3,12062,0
2012-04-30,37.1,37.2,35.7,36,41283,0
2012-05-01,36.1,36.2,34.6,34.8,14153,0
2012-05-02,34.5,35,34,34.7,10124,0
2012-05-03,35,35,31,32.6,24860,0
2012-05-04,32.2,33.6,31.5,33.3,9032,0
2012-05-07,33.1,33.2,32.2,32.8,5665,0
2012-05-08,32.4,33.8,32.2,33.5,6869,0
2012-05-09,33,33.6,32.5,33.3,4752,0
2012-05-10,33.8,34.2,32.6,33.3,4993,0
2012-05-11,32.8,33.3,32.3,32.8,56084,0
2012-05-14,32.2,32.7,31.4,31.4,5246,0
2012-05-15,31.4,32.5,31.4,32.2,4646,0
2012-05-16,32.3,32.3,28.9,29.1,9185,0
2012-05-17,29.2,30.9,28.2,30.2,9566,0
2012-05-18,30.1,30.5,29.4,29.7,13458,0
2012-05-21,29.8,30.8,28.9,30.6,10769,0
2012-05-22,30.7,31,29.4,29.4,10617,0
2012-05-23,29.1,29.5,27.6,28.6,13942,0
2012-05-24,28.6,30.3,28.1,29.6,4108,0
2012-05-25,29.6,30.4,29.6,29.9,5128,0
2012-05-29,30,31.4,30,30.2,7836,0
2012-05-30,30,30.3,29.8,30,2794,0
2012-05-31,30,30.1,27.8,30.1,12878,0
2012-06-01,29.1,30.9,29.1,30,10504,0
2012-06-04,30.3,30.3,28.8,29.3,9186,0
2012-06-05,29,29.7,28.2,28.8,10038,0
2012-06-06,29,30.7,28.1,30.6,10604,0
2012-06-07,30.7,30.7,30,30.1,9374,0
2012-06-08,29.9,30.5,29.3,30.2,6963,0
2012-06-11,30.5,30.8,29.8,30.1,8652,0
2012-06-12,30.3,30.8,30,30.4,7742,0
2012-06-13,30.3,31.1,30.2,30.7,5576,0
2012-06-14,30.8,31,30.2,30.5,8736,0
2012-06-15,30.3,31,30.3,30.9,11697,0
2012-06-18,30.5,31.5,30.5,30.7,8352,0
2012-06-19,30.8,31.5,29.7,31.5,9642,0
2012-06-20,31.5,32,30.8,31.3,4245,0
2012-06-21,31.1,31.8,30.1,31.4,6617,0
2012-06-22,31.6,32.6,30.9,31.8,120063,0
2012-06-25,31.2,31.4,30.8,30.9,6859,0
2012-06-26,31.1,31.3,30.1,31.1,3026,0
2012-06-27,31.1,32,30.6,32,95968,0
2012-06-28,31.6,31.6,31,31.2,3101,0
2012-06-29,32.1,32.4,30.9,32.4,10474,0
2012-07-02,32.6,34.4,32.6,34,15426,0
2012-07-03,34.2,34.3,33.7,34,4634,0
2012-07-05,33.8,34,32.4,33.6,2813,0
2012-07-06,33.1,33.2,32.3,32.3,1581,0
2012-07-09,32.1,32.1,30.4,31.1,3162,0
2012-07-10,31.5,31.5,30.5,31.2,5533,0
2012-07-11,31.2,32.7,31.1,32.4,5564,0
2012-07-12,32,33,32,32.7,4957,0
2012-07-13,32.8,33.4,31.801,32.5,4339,0
2012-07-16,32.1,32.4,31.2,31.9,1090,0
2012-07-17,32.3,32.3,30.9,31.8,2407,0
2012-07-18,31.6,33,31.4,32.1,6445,0
2012-07-19,32.2,32.5,30.6,30.9,2901,0
2012-07-20,33,33,31.395,31.7,8412,0
2012-07-23,31,32.1,30.5,31.8,5827,0
2012-07-24,31.9,32.4,31.3,32.3,4716,0
2012-07-25,32.5,32.5,31.7,31.9,4006,0
2012-07-26,32.3,32.5,32,32.4,2053,0
2012-07-27,32.4,33,31.801,33,4788,0
2012-07-30,33,33.4,32.5,32.7,2187,0
2012-07-31,32.5,33,32.2,32.3,4223,0
2012-08-01,32.4,33,31.9,32,8869,0
2012-08-02,31.9,32.9,31.7,31.8,3539,0
2012-08-03,32.3,33.5,32.1,33.2,10481,0
2012-08-06,33.1,34,32.5,33.5,5160,0
2012-08-07,33.7,33.7,32.5,33,7347,0
2012-08-08,32.9,33,32.105,32.7,2296,0
2012-08-09,33,33.4,32.8,33.213,6819,0
2012-08-10,33.3,33.3,28.5,32.6,1301,0
2012-08-13,32.6,33.5,32.6,33.1,1065,0
2012-08-14,33.3,33.9,32.5,32.5,4212,0
2012-08-15,32.3,34,32.3,34,3711,0
2012-08-16,33.7,34.3,33.4,34.3,3903,0
2012-08-17,33.7,35,33.7,35,14582,0
2012-08-20,34.6,36.1,34.6,34.9,13948,0
2012-08-21,34.7,35.7,34.7,35.2,7490,0
2012-08-22,35.3,35.5,34.4,34.5,2368,0
2012-08-23,33.9,35,33.9,34.8,33686,0
2012-08-24,34.6,34.6,33.2,34.1,8843,0
2012-08-27,34.4,34.4,32.8,33.1,15271,0
2012-08-28,33.2,34.1,32.9,34,6590,0
2012-08-29,33.6,35.3,32.9,34.5,8264,0
2012-08-30,34,35.7,33.7,35.3,15136,0
2012-08-31,35.7,36.4,33.9,34.1,28672,0
2012-09-04,33.7,34.7,32.9,33.3,22408,0
2012-09-05,33.6,34,32.999,33.9,15812,0
2012-09-06,33.9,36.5,33.7,35.6,15789,0
2012-09-07,36,36,33.8,34,19803,0
2012-09-10,34,36.3,34,34.6,7611,0
2012-09-11,34.5,35.6,34.5,34.8,4136,0
2012-09-12,34.5,35.8,34.5,35.5,8617,0
2012-09-13,35.8,37.5,35.2,37.3,16362,0
2012-09-14,37.5,39.5,37.2,37.7,14559,0
2012-09-17,37.5,38.3,37.3,38.1,11620,0
2012-09-18,38,38.199,37.1,37.9,9996,0
2012-09-19,37.8,38.1,37.3,37.9,5788,0
2012-09-20,37.6,37.7,37.1,37.2,7135,0
2012-09-21,37.9,39.3,36.2,38.7,23051,0
2012-09-24,38.4,38.4,37.5,37.9,20278,0
2012-09-25,38.3,38.5,37.4,37.8,10948,0
2012-09-26,37.8,37.8,36.7,37.6,21747,0
2012-09-27,37.9,40.6,37.6,40.1,27262,0
2012-09-28,39.8,40.5,38.425,40.4,13565,0
2012-10-01,40.8,40.8,38.3,39.7,14741,0
2012-10-02,40,40.6,39.1,39.9,9823,0
2012-10-03,40.1,40.3,38.9,39.1,5159,0
2012-10-04,39.4,40,38.7,39.8,4430,0
2012-10-05,39.9,40.3,39.1,39.3,9143,0
2012-10-08,39.2,39.444,37.8,38.8,2314,0
2012-10-09,38.7,38.8,37.9,37.9,3702,0
2012-10-10,38.1,38.15,37.2,38,2839,0
2012-10-11,38.5,40,38.2,39.8,10765,0
2012-10-12,41,41.1,39.9,40.9,32086,0
2012-10-15,41.1,41.1,39.901,40.3,14144,0
2012-10-16,40.7,41.4,39.8,40.9,8199,0
2012-10-17,41.4,44.3,40.5,43.8,18652,0
2012-10-18,43.4,44.1,41.5,42.1,15048,0
2012-10-19,41.6,42.7,39.9,40.8,19291,0
2012-10-22,40.7,43.2,40.5,41.7,20380,0
2012-10-23,41.1,41.525,39.5,40,15776,0
2012-10-24,40.3,40.6,39.8,40.4,8129,0
2012-10-25,40.8,41.2,39.8,40.2,11352,0
2012-10-26,40.1,40.5,39.1,40.2,9060,0
2012-10-31,40.2,40.8,39.9,40.4,5117,0
2012-11-01,39.7,40.9,39.7,40.3,11263,0
2012-11-02,40.3,40.4,39,39.1,5671,0
2012-11-05,39.5,40.998,39.5,40.4,3578,0
2012-11-06,40.7,40.8,39.3,40.7,5237,0
2012-11-07,40.1,40.1,38.7,38.9,6396,0
2012-11-08,39,39.7,38,38,10546,0
2012-11-09,37.9,37.9,35.2,35.3,17713,0
2012-11-12,35.3,35.4,33.7,34.4,10428,0
2012-11-13,36,36,33.5,33.6,3290,0
2012-11-14,33.8,33.8,31.6,31.7,7264,0
2012-11-15,31.5,31.599,28.5,28.9,14907,0
2012-11-16,28.9,31,27.7,30.4,18150,0
2012-11-19,30.6,32.485,30.5,32,10498,0
2012-11-20,31.8,31.8,30,30.8,5843,0
2012-11-21,30.8,32,30.8,31.5,3223,0
2012-11-23,31.6,32,31.2,31.9,2825,0
2012-11-26,31.9,32.6,31.2,31.8,7796,0
2012-11-27,31.7,32.1,30.7,31.6,4668,0
2012-11-28,31.1,31.9,30.7,31.7,976,0
2012-11-29,31.5,32.3,31.5,32.1,6577,0
2012-11-30,32.1,32.3,31.5,32,3084,0
2012-12-03,32.1,32.2,31.4,32,2991,0
2012-12-04,32.1,32.3,32,32.2,1357,0
2012-12-05,32.3,32.3,31.7,32.3,2632,0
2012-12-06,31.6,32.5,31.6,32.3,1174,0
2012-12-07,32.3,32.5,30.8,32.1,4114,0
2012-12-10,32.1,32.3,31.501,32,2372,0
2012-12-11,32.3,32.4,30.7,31.5,6335,0
2012-12-12,31.7,33.1,31.5,32.7,9460,0
2012-12-13,32.899,32.899,31.9,32.2,3770,0
2012-12-14,31.9,32.7,31.9,32.6,3680,0
2012-12-17,31.901,33,31.901,32.9,6237,0
2012-12-18,33.1,33.1,32.5,32.9,4358,0
2012-12-19,32.8,35,31.901,34.8,4544,0
2012-12-20,34.7,35,33,35,6708,0
2012-12-21,35,35.1,33.3,34.4,37452,0
2012-12-24,34.3,34.3,32.8,33.5,1025,0
2012-12-26,33.7,33.8,33,33.3,2071,0
2012-12-27,33.2,33.3,32.2,33.1,1855,0
2012-12-28,32.8,32.8,32.4,32.5,2493,0
2012-12-31,32.7,35.1,32.6,34.8,4758,0
2013-01-02,34.9,38.4,34.6,34.9,23647,0
2013-01-03,34.5,35.899,34.1,34.9,8050,0
2013-01-04,35.2,35.5,34.5,34.9,15880,0
2013-01-07,38.7,38.7,36.3,36.3,30739,0
2013-01-08,36.7,37,35.1,35.2,12418,0
2013-01-09,35.4,36.4,35.3,35.9,13946,0
2013-01-10,36.3,37.4,34.8,35,13029,0
2013-01-11,35.4,35.8,35.2,35.4,11324,0
2013-01-14,35.3,36.3,35.2,36,8963,0
2013-01-15,35.7,37,35.2,35.3,7056,0
2013-01-16,35.2,35.6,34.8,34.9,5659,0
2013-01-17,35,35.3,34.5,35,5658,0
2013-01-18,35.1,35.5,34.7,34.9,10489,0
2013-01-22,35.1,35.6,34.6,34.9,8045,0
2013-01-23,34.9,35.2,34.6,34.8,6362,0
2013-01-24,34.8,35,33.6,33.7,9421,0
2013-01-25,33.5,36,33.2,35.5,12921,0
2013-01-28,36,37,35.5,37,11232,0
2013-01-29,37.4,37.5,36.4,37,17317,0
2013-01-30,36.9,37,35,35.8,4554,0
2013-01-31,35.7,36.6,35.6,36,6589,0
2013-02-01,36.5,36.9,35.7,36,11559,0
2013-02-04,36.1,36.7,35.7,35.7,11675,0
2013-02-05,35.8,36.555,35.2,36.5,10961,0
2013-02-06,36.2,36.6,35.5,36.5,4897,0
2013-02-07,36.7,37.399,35.8,36.7,7896,0
2013-02-08,37.1,38,36.9,38,8209,0
2013-02-11,38.3,40.5,37.9,39.7,19899,0
2013-02-12,40.1,41.4,39.73,40,15092,0
2013-02-13,40,40.5,39.7,39.7,6619,0
2013-02-14,39.6,40.1,38.9,39,6046,0
2013-02-15,39.3,39.4,37.3,38.6,10200,0
2013-02-19,38.8,39,36.3,36.9,9703,0
2013-02-20,36.9,37.5,36.2,36.2,8249,0
2013-02-21,36.4,36.4,35,35.3,6383,0
2013-02-22,36.1,37.999,34.501,35.1,12328,0
2013-02-25,35.5,35.5,33.5,33.6,7432,0
2013-02-26,33.9,34.699,33.6,34.6,3528,0
2013-02-27,34.5,35.2,34,34.1,6303,0
2013-02-28,34.24,35,34.16,34.7,5386,0
2013-03-01,34,35.2,34,35,14354,0
2013-03-04,34.601,36.9,34.601,36.6,10166,0
2013-03-05,37,39.2,36.801,38.5,31551,0
2013-03-06,38.5,39.8,37.61,37.8,7713,0
2013-03-07,38.1,39.1,37.7,39.1,10053,0
2013-03-08,39.3,45,39.2,42.9,62290,0
2013-03-11,43,46,41.6,44.7,39755,0
2013-03-12,44.8,45.4,42.3,43.6,17406,0
2013-03-13,43.8,44.2,42.8,43.3,6740,0
2013-03-14,43.4,43.9,42.6,43.5,5361,0
2013-03-15,43.6,47.5,43.101,46.1,41794,0
2013-03-18,46,47.8,45.8,46.2,19168,0
2013-03-19,46.5,46.5,44.2,45,17960,0
2013-03-20,45.8,46.7,45.5,46.3,18207,0
2013-03-21,46.2,46.7,45.9,46.3,13478,0
2013-03-22,45.9,46.6,45.8,46.1,16496,0
2013-03-25,46.4,48.599,46.4,47.4,17939,0
2013-03-26,47.9,48.8,47.25,48.5,22032,0
2013-03-27,48.2,48.4,47.2,47.4,13110,0
2013-03-28,47.8,47.9,46.89,47.1,33945,0
2013-04-01,47,47.4,46,46.6,25639,0
2013-04-02,47.2,47.2,46.12,46.6,15069,0
2013-04-03,46.6,46.6,42.3,43.4,39244,0
2013-04-04,42.4,43.9,40.7,43.9,32144,0
2013-04-05,41.8,44.4,41,43.1,7559,0
2013-04-08,43.4,43.75,42.6,43.6,9170,0
2013-04-09,43.8,43.899,42.9,43.3,7916,0
2013-04-10,44.2,49.5,43.1,48,31576,0
2013-04-11,47.6,49.7,46.7,47.2,18776,0
2013-04-12,46.6,48.5,45.5,47,16491,0
2013-04-15,46.5,47.3,43,44.5,31976,0
2013-04-16,44.9,46.8,44,46,10364,0
2013-04-17,45.3,45.5,40.8,41,20868,0
2013-04-18,41.4,41.5,38.8,39.9,16387,0
2013-04-19,39.3,45.2,39.3,43.8,33638,0
2013-04-22,44.2,45,42.286,44,14090,0
2013-04-23,44.3,44.7,43.3,44.5,10132,0
2013-04-24,44.6,45,43.2,44.3,9032,0
2013-04-25,44.2,46.2,43.6,45.5,6927,0
2013-04-26,44.6,44.9,43,43.3,15452,0
2013-04-29,44,44.9,43.3,43.8,6912,0
2013-04-30,44.3,46,44,45.2,9543,0
2013-05-01,45.3,45.6,41.5,41.5,15625,0
2013-05-02,42,43.5,41.501,42.9,6094,0
2013-05-03,43.7,45.1,43.5,44.3,6794,0
2013-05-06,44.8,44.8,42.6,43.2,5229,0
2013-05-07,43.5,44.899,43.301,44.5,5263,0
2013-05-08,44.9,46,43.8,44.6,6684,0
2013-05-09,44.7,44.7,43.6,43.6,3328,0
2013-05-10,44,47.9,44,47.7,12284,0
2013-05-13,48,48.7,46.5,46.9,10837,0
2013-05-14,41.7,43,41,42,185296,0
2013-05-15,41.6,41.8,40.1,41.2,54547,0
2013-05-16,40.5,41.6,39.3,41.5,40988,0
2013-05-17,41.6,42,40.7,41.9,19216,0
2013-05-20,41.7,43.9,41.2,43.9,40539,0
2013-05-21,43.7,43.7,42.25,42.6,26166,0
2013-05-22,42.7,44.5,41.8,41.8,26688,0
2013-05-23,41.5,42.4,40.5,41.5,25480,0
2013-05-24,41.2,43.5,40.9,42.4,37495,0
2013-05-28,44.1,44.9,43,44.4,19731,0
2013-05-29,43.8,45,43.3,43.7,16060,0
2013-05-30,44,46.6,43.8,46.6,19032,0
2013-05-31,46.1,47.5,44.4,45.5,78447,0
2013-06-03,45.6,46.9,43.38,45.3,30731,0
2013-06-04,48,48.4,44,44.2,28071,0
2013-06-05,44.3,44.8,42.2,44.1,15979,0
2013-06-06,44,44.7,42.1,44.6,15264,0
2013-06-07,45.1,45.5,43.8,44.8,6347,0
2013-06-10,44.9,46.7,44.2,46,9804,0
2013-06-11,45.2,45.4,43.6,45.1,12477,0
2013-06-12,45.4,45.8,42.5,42.8,15108,0
2013-06-13,42.7,44.1,42,44.1,9897,0
2013-06-14,44.1,44.1,40.8,42,12602,0
2013-06-17,42.6,44,41.6,44,13302,0
2013-06-18,44.3,44.9,43.7,44.1,15349,0
2013-06-19,44.2,44.4,43.1,43.2,8204,0
2013-06-20,42.2,42.5,39.8,40.4,27723,0
2013-06-21,40.4,41.05,38.4,40.5,33804,0
2013-06-24,39.9,40.601,39.055,40.4,21157,0
2013-06-25,40.9,40.9,39.4,40,13198,0
2013-06-26,40.3,40.3,38.55,39.8,9481,0
2013-06-27,40,40.3,39.7,40.2,11799,0
2013-06-28,40,40.5,38.7,40.2,171918,0
2013-07-01,40.7,41.4,39.5,41,10398,0
2013-07-02,41.2,42.25,40.8,41.5,14781,0
2013-07-03,41.3,42.6,40.899,42.2,3370,0
2013-07-05,43.3,43.3,41.5,42.7,16118,0
2013-07-08,42.7,42.7,41.3,41.9,7915,0
2013-07-09,42.1,42.4,41.2,41.4,8521,0
2013-07-10,41.5,41.9,40.9,41.6,7990,0
2013-07-11,42.1,42.1,40.2,40.9,14244,0
2013-07-12,40.7,41.6,40.1,41.2,8689,0
2013-07-15,41,42.9,40.7,42.6,11797,0
2013-07-16,42.6,43.8,41.7,43.6,23010,0
2013-07-17,43.8,44.4,41.5,42,21675,0
2013-07-18,42.2,42.3,40.9,41.9,14253,0
2013-07-19,40,41.7,38,41.2,42505,0
2013-07-22,41.3,41.5,40.3,40.8,14628,0
2013-07-23,41.2,41.7,40.7,41.3,8249,0
2013-07-24,41.6,41.9,40.7,41.2,10458,0
2013-07-25,41.1,42.5,40.7,42.4,12566,0
2013-07-26,41.7,42.1,40,40.8,10029,0
2013-07-29,40.1,40.9,39.5,40.1,9020,0
2013-07-30,40.5,40.7,39.5,40.1,7137,0
2013-07-31,39.9,41.5,39.5,41.1,9617,0
2013-08-01,41.6,41.6,39.6,39.9,9338,0
2013-08-02,39.7,40.7,39.6,40.3,8513,0
2013-08-05,39.6,40.5,39.6,40.3,8804,0
2013-08-06,40.5,40.5,39.9,40,6147,0
2013-08-07,39.9,40.3,39.9,40.1,7014,0
2013-08-08,40.7,40.7,39.5,39.8,9552,0
2013-08-09,39.6,39.9,38.1,38.7,9509,0
2013-08-12,35,37.399,33.5,37.1,33077,0
2013-08-13,37,37.7,36.5,36.9,11530,0
2013-08-14,36.8,37.2,35,36.6,16402,0
2013-08-15,36,36.1,35.2,35.4,11304,0
2013-08-16,35.2,37.7,35,36.5,28461,0
2013-08-19,36.7,36.8,35,35,11446,0
2013-08-20,35.3,36.9,35,36.7,8752,0
2013-08-21,36.7,37.6,36.3,36.5,16499,0
2013-08-22,36.799,37.7,36.799,37.4,4680,0
2013-08-23,37.5,39.1,37.5,38.5,9367,0
2013-08-26,38.5,39.2,37.6,37.9,14368,0
2013-08-27,37.2,38.15,35.9,36.1,10518,0
2013-08-28,36.2,36.75,35.7,36.5,4297,0
2013-08-29,36.7,37.8,36.7,37.5,7110,0
2013-08-30,37.3,37.358,35.5,36.4,16269,0
2013-09-03,36.8,37.5,35.9,36.8,9015,0
2013-09-04,36.7,37.8,36.7,37.6,11739,0
2013-09-05,37.3,37.7,35.2,37.3,9617,0
2013-09-06,37.5,37.8,36,37.1,5489,0
2013-09-09,37.3,37.4,36,37.2,10832,0
2013-09-10,37.4,38.5,37.3,37.5,11032,0
2013-09-11,37.3,38.2,37,37.7,4312,0
2013-09-12,37.9,37.9,36.6,37.4,5387,0
2013-09-13,37.7,37.7,35.5,35.8,11892,0
2013-09-16,36.4,36.7,35.5,35.8,6904,0
2013-09-17,35.6,36,35.5,36,9271,0
2013-09-18,36,36.5,35.5,36.4,8301,0
2013-09-19,36.3,37.8,36.01,37.4,6509,0
2013-09-20,37.5,37.5,36,36.9,14167,0
2013-09-23,36.6,37,36.5,36.7,19139,0
2013-09-24,36.7,36.8,35.8,36.1,14916,0
2013-09-25,35.8,35.9,35.5,35.7,5990,0
2013-09-26,35.8,36.3,35.6,35.9,5309,0
2013-09-27,35.6,37.3,35.6,36.5,5900,0
2013-09-30,36.2,37.4,36.2,37.2,11270,0
2013-10-01,37.2,40.6,37.2,40.1,36910,0
2013-10-02,39.7,42.2,39.7,42.1,44890,0
2013-10-03,41.8,41.8,40.3,40.5,14260,0
2013-10-04,40.4,41.2,39.8,40.3,6679,0
2013-10-07,40,43.6,39.8,43,18520,0
2013-10-08,42.8,43,41.6,41.8,18440,0
2013-10-09,41.9,42.9,41.5,41.8,11310,0
2013-10-10,42.8,42.9,41.1,41.2,14880,0
2013-10-11,41,41.5,40.6,41.5,11900,0
2013-10-14,41.3,41.4,40.3,40.7,10580,0
2013-10-15,40.7,40.7,39.8,40.1,8860,0
2013-10-16,40.6,41.1,40.3,40.8,8060,0
2013-10-17,40.6,43.8,40.4,42.6,20650,0
2013-10-18,43.6,45,40.6,42.9,34660,0
2013-10-21,42.1,42.6,41.1,42.1,17190,0
2013-10-22,42.2,42.2,41,41.5,12124,0
2013-10-23,41.2,42.9,41,42,12410,0
2013-10-24,42,42.3,41.2,42,8308,0
2013-10-25,42.2,42.5,41.4,42.2,14360,0
2013-10-28,42.4,43.2,41.5,42.5,13270,0
2013-10-29,42.5,44,42,43.3,16030,0
2013-10-30,43.6,44.4,42.7,43,16360,0
2013-10-31,43.2,44.6,42.8,44,16582,0
2013-11-01,43.7,44.7,42.7,43,26950,0
2013-11-04,43.4,44.7,42.6,42.9,19300,0
2013-11-05,42.7,44.5,42.3,43.5,25650,0
2013-11-06,44.1,44.4,42.8,43.2,11365,0
2013-11-07,43.4,43.4,41.3,41.5,21470,0
2013-11-08,41.8,43.4,41.5,42.7,11597,0
2013-11-11,42.5,43.2,41.7,42.8,14640,0
2013-11-12,42.5,42.9,41.4,41.8,10320,0
2013-11-13,41.5,41.8,40.7,40.8,11880,0
2013-11-14,40.8,41.1,40.5,40.6,11406,0
2013-11-15,40.5,40.7,40.2,40.6,9817,0
2013-11-18,41,41.1,40.3,40.3,8330,0
2013-11-19,40.6,41.2,40,40.8,10930,0
2013-11-20,41.2,42.4,40.9,41,12490,0
2013-11-21,41.2,43,41.2,43,10480,0
2013-11-22,43.2,45.9,42.9,45.9,16190,0
2013-11-25,46.2,46.3,44.7,45.8,7336,0
2013-11-26,46.4,50.7,46,47.5,62260,0
2013-11-27,47.8,49.9,46.8,47.7,34703,0
2013-11-29,48.6,49.38,46.9,47.1,19903,0
2013-12-02,47.6,48,45.5,45.7,25026,0
2013-12-03,45.6,46.8,45.1,45.5,11850,0
2013-12-04,45.4,47,44,45.6,12730,0
2013-12-05,45.5,47.6,44.4,46.4,12210,0
2013-12-06,47.2,47.6,46.4,47.4,9600,0
2013-12-09,48.3,51.5,48,51.5,73940,0
2013-12-10,52,53,49.9,50.1,50530,0
2013-12-11,50,51.09,48.2,48.4,19222,0
2013-12-12,48.6,52.4,48,50.4,23430,0
2013-12-13,51,54.6,51,51.5,38790,0
2013-12-16,51.9,53.4,50.2,51.3,34590,0
2013-12-17,51.4,52.8,50.9,52,12750,0
2013-12-18,52.1,53.299,51.1,52.3,17397,0
2013-12-19,52.3,52.3,51,51.3,8510,0
2013-12-20,51.6,57,51.3,56.2,70190,0
2013-12-23,57.7,58.8,55,55.6,51410,0
2013-12-24,55.8,56.6,54.3,56.4,10667,0
2013-12-26,57,58,54.7,55.5,26480,0
2013-12-27,55.7,56.2,53.5,56.2,19541,0
2013-12-30,56.2,56.6,54.5,54.7,15551,0
2013-12-31,54.7,55.9,54.3,55.2,20050,0
2014-01-02,54.8,55.399,53.4,54.2,14782,0
2014-01-03,54.2,55.1,52.708,54.8,18158,0
2014-01-06,55.2,55.4,54.8,55.1,19354,0
2014-01-07,55.5,58.5,55,56.6,42660,0
2014-01-08,57.1,57.6,55.5,57.4,27380,0
2014-01-09,57.5,58.4,57,57,17880,0
2014-01-10,57,58.2,55,58.1,13900,0
2014-01-13,57.4,59.7,56.5,57.4,28360,0
2014-01-14,56.8,58.5,56.6,58.1,17677,0
2014-01-15,58.5,59.9,56.7,58.8,38430,0
2014-01-16,58.6,59.5,58.2,59,15620,0
2014-01-17,59.1,59.2,57.6,58.3,33190,0
2014-01-21,58.8,58.8,54,54.9,56748,0
2014-01-22,55.7,56.1,52.5,54.8,34432,0
2014-01-23,54.3,55.3,53.9,54.9,13250,0
2014-01-24,54,54,49,50.5,49990,0
2014-01-27,50.4,53.101,49.7,52.3,32489,0
2014-01-28,52.2,53.3,50.1,52.8,27400,0
2014-01-29,52.3,53.2,50.2,51.3,26090,0
2014-01-30,51.8,53,50.3,50.7,28543,0
2014-01-31,50,51.3,49.5,50.2,36170,0
2014-02-03,49.8,50.4,44.8,45.5,50822,0
2014-02-04,46,47.6,44.5,46.7,23800,0
2014-02-05,46.6,47,44.3,45.8,21157,0
2014-02-06,46.2,46.8,44.8,45.4,30717,0
2014-02-07,41.5,50.2,40.5,50,45845,0
2014-02-10,49.6,49.6,45.9,46.5,28977,0
2014-02-11,46.5,46.6,45,45.7,28865,0
2014-02-12,45.6,46.7,45,45.6,13961,0
2014-02-13,44.7,47,44.7,46.4,16868,0
2014-02-14,46.5,47.1,45.3,46.9,17986,0
2014-02-18,47,47.8,45.6,46.2,17384,0
2014-02-19,46.2,46.6,44.5,44.7,14492,0
2014-02-20,44.6,45.5,44.2,45.2,14090,0
2014-02-21,45.3,46.8,44.7,45.5,21702,0
2014-02-24,45.7,46.4,45.3,45.5,14447,0
2014-02-25,45.499,45.599,43.604,43.9,16542,0
2014-02-26,43.9,46,43.701,44.6,11585,0
2014-02-27,44.5,45.9,44.101,44.9,15240,0
2014-02-28,45.5,46.1,44.2,44.2,16860,0
2014-03-03,43.7,45.3,42.7,45.1,30216,0
2014-03-04,45.4,50.8,45.4,49.9,49266,0
2014-03-05,49.2,50.2,48.5,50,18846,0
2014-03-06,49.4,51,47.8,50.5,31393,0
2014-03-07,50.5,52.1,50.08,51.5,25186,0
2014-03-10,51.4,52.3,49.2,52.1,23061,0
2014-03-11,52.4,53.5,51.1,51.1,17333,0
2014-03-12,50.6,51.8,49.9,51.2,10752,0
2014-03-13,51.3,51.3,48,49,17011,0
2014-03-14,49,50.3,48.6,48.9,10814,0
2014-03-17,49.1,51.9,49,50.8,23939,0
2014-03-18,51,52.2,50.7,51.6,8476,0
2014-03-19,51.7,51.7,49.5,49.9,14567,0
2014-03-20,49.6,51.3,49.6,50.4,6257,0
2014-03-21,50.7,51.5,49.8,50.8,28930,0
2014-03-24,51.1,51.1,48.7,50.5,13440,0
2014-03-25,50.8,51.8,48.7,49.1,21192,0
2014-03-26,49.7,49.7,46.5,46.6,21230,0
2014-03-27,46.8,47.2,45,45.2,13204,0
2014-03-28,45.1,46.9,44,44.5,11172,0
2014-03-31,45,46.3,44.8,45.4,10157,0
2014-04-01,45.5,47,45.2,46.8,10206,0
2014-04-02,46.8,47.1,46,46.7,10938,0
2014-04-03,46.7,47.1,45.2,45.4,12772,0
2014-04-04,46.1,46.1,42,43.4,21788,0
2014-04-07,43.1,44.5,41.9,42,15769,0
2014-04-08,41.9,44.4,41.9,42.9,16750,0
2014-04-09,43.9,44.1,42.3,43.5,14625,0
2014-04-10,43.3,43.3,40.8,40.8,21230,0
2014-04-11,40.2,41.8,39.6,40.6,17526,0
2014-04-14,41,41.7,38.412,39.4,22479,0
2014-04-15,39.4,41.1,38.401,40.2,21219,0
2014-04-16,40.8,40.8,39,40.2,10717,0
2014-04-17,40,41.2,39.5,40.3,7881,0
2014-04-21,40.6,41.6,39.76,41.2,7865,0
2014-04-22,41.2,42.1,40.6,42,9184,0
2014-04-23,41.8,43.7,41.4,42.5,11830,0
2014-04-24,42.7,42.99,40.8,41.3,17419,0
2014-04-25,41,41,39.4,39.8,13189,0
2014-04-28,40.2,40.9,38.8,39.8,13301,0
2014-04-29,40.2,40.3,39.2,39.4,10836,0
2014-04-30,39,39.5,36.5,39.1,20458,0
2014-05-01,38.8,40.9,38.6,39.4,30102,0
2014-05-02,39.8,41.9,37.5,37.7,18773,0
2014-05-05,37.5,38.6,36.5,36.8,27558,0
2014-05-06,36.6,37,34,34.5,64957,0
2014-05-07,34.5,34.59,33.6,34,20668,0
2014-05-08,34.2,34.5,32.7,33,29698,0
2014-05-09,32.7,33.6,32.1,33.3,28311,0
2014-05-12,33.4,34.4,33.4,33.5,17762,0
2014-05-13,33.4,34.2,32.636,33,38795,0
2014-05-14,33,33,30.7,31.3,20705,0
2014-05-15,30.9,31.8,30.5,30.9,17724,0
2014-05-16,31.2,33.1,30.8,32.7,25679,0
2014-05-19,33.5,33.8,31.9,32.2,32662,0
2014-05-20,32.3,32.4,31.5,32,25538,0
2014-05-21,32.1,32.4,30.5,30.6,31868,0
2014-05-22,30.5,31.9,30,31.4,30095,0
2014-05-23,31.5,32.5,31.069,32.5,12619,0
2014-05-27,33,34.5,32.8,34.4,21285,0
2014-05-28,34.5,35.8,33.8,35.4,15744,0
2014-05-29,35.9,36.8,35,35.3,11016,0
2014-05-30,35.4,35.5,31.9,33.2,49522,0
2014-06-02,33.5,33.5,30.1,30.3,28737,0
2014-06-03,31.1,31.9,29,29.1,58113,0
2014-06-04,29,30.9,29,30.8,30089,0
2014-06-05,30.2,31.5,29.9,31.1,23204,0
2014-06-06,31.4,31.499,30.5,30.9,22479,0
2014-06-09,31,32.1,30.501,31.6,15681,0
2014-06-10,31.9,32.6,31.5,31.7,25680,0
2014-06-11,32.3,32.3,30.5,32.1,23299,0
2014-06-12,32.2,32.9,30,30.3,21404,0
2014-06-13,30.4,31.3,30.1,31.1,24503,0
2014-06-16,30.9,31,30.3,30.6,33564,0
2014-06-17,31.1,31.6,30.3,30.5,22360,0
2014-06-18,30.7,31,30.3,30.7,18115,0
2014-06-19,30.75,31.4,30.5,31.15,13970,0
2014-06-20,31.5,31.5,29.4,29.6,41394,0
2014-06-23,29.9,31,29.2,29.6,31429,0
2014-06-24,29.9,30.2,28.4,28.6,31807,0
2014-06-25,28.6,29.7,28,29.5,38282,0
2014-06-26,29.7,30.4,28.6,29.9,29622,0
2014-06-27,29.3,31.7,29.3,31.4,658802,0
2014-06-30,31,31.7,30.9,31.4,28696,0
2014-07-01,31.7,32,30.9,31.3,22914,0
2014-07-02,31,31.8,30.4,31.6,18670,0
2014-07-03,31.2,31.8,31.1,31.6,3677,0
2014-07-07,31.5,31.5,30.2,31.1,16393,0
2014-07-08,30.8,31.399,30,30.7,12043,0
2014-07-09,30.5,30.95,30.2,30.6,9631,0
2014-07-10,30.1,30.85,30.1,30.8,9762,0
2014-07-11,31,31.7,30.8,31.5,10354,0
2014-07-14,32,32.2,31.2,32,10557,0
2014-07-15,31.8,31.85,30.5,31.1,32053,0
2014-07-16,30.9,31.5,30.7,31,14074,0
2014-07-17,30.8,30.9,29.9,29.9,21742,0
2014-07-18,29.9,31.2,29.9,31,6793,0
2014-07-21,30.9,31.3,29.6,29.7,20856,0
2014-07-22,31.7,32.4,31,32.4,28876,0
2014-07-23,32.2,32.4,30.7,31.1,17775,0
2014-07-24,31,31.1,29.9,30.3,12574,0
2014-07-25,29.9,30.6,29.4,30.6,37116,0
2014-07-28,30.3,31.1,30,30.5,21163,0
2014-07-29,30.5,31.3,30.2,31,6583,0
2014-07-30,31.5,34.5,31.3,34.2,77613,0
2014-07-31,33.4,33.9,31.7,33.1,27281,0
2014-08-01,33.1,33.1,30.4,30.75,22319,0
2014-08-04,30.7,31,27.6,28.4,40463,0
2014-08-05,27.9,29.075,27.9,28.7,18143,0
2014-08-06,28.5,29.5,27.8,29.2,8578,0
2014-08-07,29.1,29.9,28.7,29.7,11005,0
2014-08-08,29.9,30.5,28,28.3,14125,0
2014-08-11,28.2,29.9,27.6,29.4,12872,0
2014-08-12,29.4,29.6,28.6,28.9,14096,0
2014-08-13,29.2,29.2,27.6,27.75,13000,0
2014-08-14,27.8,28.55,27.6,28.4,10761,0
2014-08-15,28.8,29.15,26.521,27.3,27047,0
2014-08-18,27.8,28.2,27.1,28.1,5826,0
2014-08-19,27.8,28.5,27.8,28,5500,0
2014-08-20,27.8,28.3,27,28,6621,0
2014-08-21,28.1,28.3,27.2,27.7,6667,0
2014-08-22,27.7,28.7,27.4,28.2,4991,0
2014-08-25,28.1,31.5,28.1,31.1,23979,0
2014-08-26,31,32.5,30,31.8,17486,0
2014-08-27,31.8,32.3,30.5,31.3,10567,0
2014-08-28,30.4,31.4,30.3,31.4,7337,0
2014-08-29,31.3,32.4,31.3,32.2,8437,0
2014-09-02,31.9,34,31.4,33.1,26265,0
2014-09-03,33.4,33.4,32.1,32.7,5268,0
2014-09-04,32.7,33.4,32,32,5029,0
2014-09-05,32,32.1,30.7,31.6,6875,0
2014-09-08,31.7,32,31.1,31.4,4585,0
2014-09-09,31.1,31.7,30.8,31.1,4196,0
2014-09-10,30.9,31.2,30.6,31.1,9732,0
2014-09-11,30.6,31.7,29.6,30.2,17450,0
2014-09-12,30.1,31,29.7,30.9,9364,0
2014-09-15,30.6,30.9,29.6,30.5,11686,0
2014-09-16,30.2,30.2,28,28.3,19767,0
2014-09-17,28,29.2,28,28.7,7918,0
2014-09-18,28.7,29,28.4,28.4,4473,0
2014-09-19,28.4,28.86,25.6,26,21387,0
2014-09-22,25.7,26.5,24.4,24.9,22251,0
2014-09-23,24.5,24.8,22.1,23.3,20765,0
2014-09-24,23.4,26.1,23.1,25.9,13103,0
2014-09-25,26,26.4,24.4,25.4,6327,0
2014-09-26,25.1,25.2,24,24.2,10809,0
2014-09-29,23.8,24.2,23.3,23.8,10565,0
2014-09-30,23.9,25.7,23.9,24.2,20857,0
2014-10-01,24.3,24.4,22.85,23.5,16961,0
2014-10-02,23.2,24.2,22.6,23.6,11011,0
2014-10-03,24.1,25.2,24.1,25.1,6370,0
2014-10-06,25.4,26.4,25,25.3,11544,0
2014-10-07,25.5,26.4,25.1,26.1,14080,0
2014-10-08,26.3,26.3,23.8,25.25,24555,0
2014-10-09,25.2,25.9,24.4,24.5,9938,0
2014-10-10,24.6,24.6,23.4,24.3,16365,0
2014-10-13,24.6,25.2,23.8,24.8,7987,0
2014-10-14,24.6,25.5,24.6,25.1,10085,0
2014-10-15,24.8,25.4,24.7,24.8,4891,0
2014-10-16,25.6,26.9,24.8,25.7,6454,0
2014-10-17,26.1,27.5,25.4,25.7,8545,0
2014-10-20,25.4,27.5,25.4,26.8,5687,0
2014-10-21,27.4,28.2,27.1,27.7,30286,0
2014-10-22,27.8,28.4,26.1,26.2,4545,0
2014-10-23,26.8,27.1,26,26,3049,0
2014-10-24,26.5,26.5,25,25.3,13382,0
2014-10-27,25,25.4,24.8,25.2,3023,0
2014-10-28,25.4,26.2,25.4,26,1754,0
2014-10-29,26.5,26.5,25.2,25.3,2064,0
2014-10-30,25.4,26.6,25.3,26.6,16380,0
2014-10-31,26.5,26.9,25.7,26.9,28289,0
2014-11-03,26.9,26.9,25,25.15,18436,0
2014-11-04,26,26,22.5,24.1,45918,0
2014-11-05,22.5,23.799,19,19.6,62815,0
2014-11-06,19,21,15.7,16.8,76708,0
2014-11-07,16.5,17.6,15.3,17.4,68368,0
2014-11-10,17.3,18.1,16.8,16.8,25506,0
2014-11-11,16.7,17.5,16.501,17.2,10424,0
2014-11-12,17.5,17.5,16.7,16.7,19346,0
2014-11-13,17.4,18.35,17,17.9,23752,0
2014-11-14,17.8,19.2,17.4,19.2,18366,0
2014-11-17,19.6,19.7,17.8,18.5,14570,0
2014-11-18,18.3,19,17.7,19,9915,0
2014-11-19,17.8,18.8,17.2,17.9,26460,0
2014-11-20,18.1,18.1,17.2,17.675,9286,0
2014-11-21,17.9,18.5,17.5,18.1,6226,0
2014-11-24,18.5,18.9,18,18.2,12857,0
2014-11-25,18.4,18.6,18.2,18.3,7678,0
2014-11-26,18.5,18.8,18.3,18.8,2492,0
2014-11-28,18.5,18.7,18.1,18.5,5906,0
2014-12-01,18.6,18.6,18.1,18.3,5829,0
2014-12-02,18.3,18.3,17.8,18.2,15165,0
2014-12-03,18.3,18.7,17.816,18,24918,0
2014-12-04,18.3,18.4,17.3,17.8,23348,0
2014-12-05,17.9,18,17.1,17.8,14963,0
2014-12-08,17.7,17.8,17,17.4,7016,0
2014-12-09,17.4,17.4,17,17.4,4360,0
2014-12-10,17.5,17.5,17.1,17.2,4027,0
2014-12-11,17.5,17.5,17.1,17.5,26074,0
2014-12-12,17.3,17.7,16.8,17.3,9455,0
2014-12-15,17.1,17.8,16.8,16.8,11034,0
2014-12-16,17,17.2,16.2,16.5,10683,0
2014-12-17,16.8,16.9,15.5,15.6,16857,0
2014-12-18,16,16.2,15,16,13992,0
2014-12-19,16,16.6,15.6,15.9,14888,0
2014-12-22,16,16.4,15.6,15.8,8094,0
2014-12-23,15.9,16,15.4,15.6,10025,0
2014-12-24,15.6,16,15.3,16,3827,0
2014-12-26,15.9,15.9,14.9,15.3,25230,0
2014-12-29,15.3,16.4,15.1,15.7,18306,0
2014-12-30,15.9,17,15.634,16,60217,0
2014-12-31,15.8,18.8,15.5,18.7,27673,0
2015-01-02,19,19.278,18.1,18.6,8635,0
2015-01-05,18.8,19.599,18.5,19.1,7826,0
2015-01-06,19.2,19.2,17.6,17.8,7838,0
2015-01-07,17.9,20.6,17.9,20.5,17804,0
2015-01-08,20.4,20.4,19.501,19.8,9178,0
2015-01-09,19.8,21.1,19.3,20.7,18210,0
2015-01-12,21,21.1,19.6,20.5,10596,0
2015-01-13,20.1,21.6,19.6,20.7,14909,0
2015-01-14,20.6,21.6,20.2,21,11733,0
2015-01-15,21.1,21.1,19.9,21.1,12536,0
2015-01-16,21,22.7,20.6,21.4,11284,0
2015-01-20,22.9,24,21.9,23.652,33467,0
2015-01-21,23.3,23.7,21.9,22.6,34009,0
2015-01-22,22.7,23.476,22.1,22.7,11396,0
2015-01-23,22.8,22.9,22.2,22.2,13244,0
2015-01-26,22.4,24.14,22.2,22.7,24681,0
2015-01-27,23.5,23.5,20.9,21.4,24731,0
2015-01-28,22.1,22.101,19.8,20.3,28699,0
2015-01-29,20.5,20.6,18.499,20,19535,0
2015-01-30,18.5,21,18.4,20.1,19690,0
2015-02-02,20.5,20.8,20,20.5,8884,0
2015-02-03,21.8,22.2,20.9,21.45,12013,0
2015-02-04,21.4,22,21.3,21.7,5330,0
2015-02-05,21.5,22,21.3,21.5,11233,0
2015-02-06,21,21.3,20.5,20.9,9972,0
2015-02-09,21,22.1,20.8,21.3,9651,0
2015-02-10,21.5,21.7,20.8,21.6,12651,0
2015-02-11,21.399,21.399,20.5,21,6987,0
2015-02-12,21.7,21.7,20.2,20.8,7076,0
2015-02-13,20.9,21.7,20.7,21,16388,0
2015-02-17,21,21,19.4,19.5,21973,0
2015-02-18,19.4,20.4,19.4,20.2,9237,0
2015-02-19,20,20.7,19.5,20.1,7801,0
2015-02-20,20.2,20.2,19,19.4,5818,0
2015-02-23,19.5,19.7,18.5,18.6,3746,0
2015-02-24,18.7,19.5,18.7,18.8,1902,0
2015-02-25,18.8,20,18.7,19.2,8130,0
2015-02-26,19,20.6,18.9,20.2,20070,0
2015-02-27,16.3,18.1,16,18,184812,0
2015-03-02,17.5,18,17.1,17.6,39640,0
2015-03-03,17.9,17.9,17,17.6,17530,0
2015-03-04,17.7,17.9,17.4,17.9,14270,0
2015-03-05,17.9,19.4,17.5,18.7,46810,0
2015-03-06,18.9,18.9,18,18.1,19050,0
2015-03-09,18.1,18.7,16.9,18.6,23410,0
2015-03-10,18,18,17.5,17.6,8510,0
2015-03-11,17.7,17.9,17.2,17.6,8860,0
2015-03-12,17.6,18,17,17,6670,0
2015-03-13,17.1,17.6,16.1,16.8,18260,0
2015-03-16,17.3,18.4,17,17.6,12810,0
2015-03-17,17.6,18.2,17.1,18.1,13090,0
2015-03-18,18.1,18.1,17.1,17.8,7360,0
2015-03-19,17.7,18.8,17.7,18.8,21000,0
2015-03-20,18.6,19.4,18.6,19.4,16090,0
2015-03-23,19.4,20,19.2,20,16310,0
2015-03-24,19.9,20.6,19.9,20.5,18320,0
2015-03-25,20.4,20.6,20,20.1,15050,0
2015-03-26,20.2,20.8,19.9,20.4,14860,0
2015-03-27,20.3,20.4,20,20.1,7740,0
2015-03-30,20,20.5,19.8,20.5,6280,0
2015-03-31,20,21.3,19.5,21,14878,0
2015-04-01,21.4,22.3,20.6,22.3,14880,0
2015-04-02,22.2,22.6,20.7,21.1,14870,0
2015-04-06,21.2,21.5,20.7,21.3,36070,0
2015-04-07,21.3,22.2,21.001,21.6,8780,0
2015-04-08,21.7,22,21.1,21.5,10660,0
2015-04-09,21.6,21.8,21.4,21.6,3686,0
2015-04-10,21.4,22,20.8,21.7,6660,0
2015-04-13,22,22,21.5,22,7080,0
2015-04-14,21.9,23,21.8,22.7,11500,0
2015-04-15,23.3,26.7,23.3,23.7,31342,0
2015-04-16,24,24.8,23.5,23.7,17169,0
2015-04-17,23.4,24.8,22.9,23.2,8340,0
2015-04-20,23.4,23.5,23,23.3,3854,0
2015-04-21,23.3,23.5,22.9,22.9,3702,0
2015-04-22,23,23,21.5,22,8242,0
2015-04-23,22,22.2,21.8,22.2,7580,0
2015-04-24,22.2,22.8,21.8,22,5524,0
2015-04-27,22.3,22.3,21.8,22,6300,0
2015-04-28,21.8,22.2,21.8,22,4350,0
2015-04-29,21.8,22.2,21.8,22,3160,0
2015-04-30,22,22.5,21.8,21.9,19480,0
2015-05-01,23.5,23.5,21.5,21.7,9200,0
2015-05-04,22,22,20.5,21.5,7000,0
2015-05-05,21.2,21.2,19.5,20.6,16700,0
2015-05-06,19.542,20.6,19.542,20.2,4228,0
2015-05-07,20.4,20.8,20,20.45,4274,0
2015-05-08,20.5,21.3,20.2,21.2,5950,0
2015-05-11,21.2,21.4,20.8,20.8,3700,0
2015-05-12,20.7,23,20.7,22.4,11836,0
2015-05-13,22.7,22.8,21.4,22,8520,0
2015-05-14,22,22.3,21.5,22,6030,0
2015-05-15,21.9,22.2,21.5,21.8,2175,0
2015-05-18,21.8,22.3,21.8,21.9,6823,0
2015-05-19,21.948,21.948,21,21,3694,0
2015-05-20,21.2,21.5,21.2,21.5,3320,0
2015-05-21,21.3,21.5,21.2,21.2,1470,0
2015-05-22,21.1,22.1,21.1,21.7,6200,0
2015-05-26,21.7,22.2,21.5,21.7,17831,0
2015-05-27,21.9,22.2,21.6,21.7,2000,0
2015-05-28,21.7,22.2,21.6,21.6,2730,0
2015-05-29,21.6,22.3,21.6,22.2,7640,0
2015-06-01,22.2,24.1,21.9,22.9,28806,0
2015-06-02,21.9,22.2,21.4,21.6,7283,0
2015-06-03,22.1,22.1,21,21.1,4560,0
2015-06-04,21,21.5,21,21.4,2410,0
2015-06-05,21.1,21.5,20.7,21.2,9790,0
2015-06-08,21.6,21.7,20.2,20.7,7560,0
2015-06-09,20.2,20.5,19.4,20,11694,0
2015-06-10,19.9,20.4,19.7,20.3,11478,0
2015-06-11,19.9,20.1,19.4,19.9,4415,0
2015-06-12,20,20,19.5,19.5,3160,0
2015-06-15,19.6,20.5,19.6,20.4,5830,0
2015-06-16,20.7,21,19.6,20.9,6200,0
2015-06-17,20.6,21.1,20.4,20.4,2890,0
2015-06-18,20.5,21.5,20.2,20.6,8190,0
2015-06-19,20.3,21.5,20.1,20.1,9130,0
2015-06-22,20.8,21.9,20.7,21.4,6280,0
2015-06-23,21.6,21.8,21.4,21.5,2054,0
2015-06-24,21.3,21.8,21.1,21.3,2650,0
2015-06-25,21.3,22,19.6,20.2,8660,0
2015-06-26,19.7,20.7,18.2,19.2,18590,0
2015-06-29,18.7,18.7,18,18.3,2510,0
2015-06-30,18.3,19.1,18.3,19,6828,0
2015-07-01,19.4,21,18.3,20.3,15700,0
2015-07-02,20.3,21.4,19.5,19.5,4380,0
2015-07-06,19.6,19.9,19,19,3490,0
2015-07-07,19.1,19.4,17.7,18,9860,0
2015-07-08,17.2,17.8,15.2,16.5,20720,0
2015-07-09,16.8,17.1,15.5,15.7,14850,0
2015-07-10,15.8,16.1,15.6,15.6,6650,0
2015-07-13,15,16.9,15,16.4,6250,0
2015-07-14,16.2,16.7,16.2,16.7,4418,0
2015-07-15,16.5,16.8,16.5,16.7,647,0
2015-07-16,16.9,17.1,16.8,17,890,0
2015-07-17,16.8,17.2,16,16.9,7940,0
2015-07-20,16.4,16.7,15.5,15.7,6770,0
2015-07-21,16.1,16.3,15.7,15.9,9130,0
2015-07-22,15.7,19,15.2,18.7,14490,0
2015-07-23,19,19,14.7,14.9,26080,0
2015-07-24,16,16,14,14.1,16160,0
2015-07-27,14.2,14.2,13.2,13.9,10720,0
2015-07-28,13.9,14.3,13.3,14.2,12990,0
2015-07-29,14,14.1,13.8,14,7070,0
2015-07-30,14.1,14.2,13.5,13.8,9760,0
2015-07-31,14,14.1,13.5,13.9,11900,0
2015-08-03,14,14.1,13.5,14.1,6311,0
2015-08-04,14.1,14.7,13.7,14.7,3550,0
2015-08-05,14.4,14.7,14.4,14.5,1590,0
2015-08-06,14.8,14.956,14.2,14.4,3678,0
2015-08-07,14.3,14.3,13.8,13.9,6010,0
2015-08-10,13.8,15.1,13.8,15.1,5440,0
2015-08-11,14.7,14.9,14.2,14.5,3142,0
2015-08-12,14.2,14.9,14.2,14.8,3470,0
2015-08-13,14.8,15,14.4,14.8,6780,0
2015-08-14,14.8,15.1,14.3,14.9,3200,0
2015-08-17,14.9,15.5,14.6,15.3,7240,0
2015-08-18,15.1,15.3,14.5,14.9,4270,0
2015-08-19,14.8,15.2,14.8,14.8,3610,0
2015-08-20,14.8,15,14.6,14.8,560,0
2015-08-21,14.7,14.8,13.7,14.8,10960,0
2015-08-24,13.5,15.2,13.5,14.9,6440,0
2015-08-25,15,15.4,14.8,15.3,7850,0
2015-08-26,15.5,15.5,14.5,15,10520,0
2015-08-27,15.3,15.4,15,15.1,3050,0
2015-08-28,15.4,15.4,15,15,3110,0
2015-08-31,14.9,15.4,14.7,14.9,3000,0
2015-09-01,13.6,14.8,13.5,14.1,8410,0
2015-09-02,14,14.3,13.7,13.9,1960,0
2015-09-03,13.7,14.4,13.7,14.2,5770,0
2015-09-04,13.7,14.6,13.7,14.5,5070,0
2015-09-08,14.7,14.9,14.5,14.8,21390,0
2015-09-09,15,15,14.7,14.9,1880,0
2015-09-10,14.6,15.5,13.8,14.9,10779,0
2015-09-11,14.8,15.2,14.5,15,1120,0
2015-09-14,15,15,14.5,14.7,4860,0
2015-09-15,14.7,14.8,14.5,14.7,399,0
2015-09-16,14.7,14.9,14,14.8,6910,0
2015-09-17,14.5,15,14.3,14.8,4390,0
2015-09-18,14.7,14.9,14.5,14.8,3010,0
2015-09-21,14.8,15,14.8,15,510,0
2015-09-22,14.6,15,14.6,15,1450,0
2015-09-23,15.1,15.3,14.9,15.3,1517,0
2015-09-24,15.4,15.4,15,15,2165,0
2015-09-25,15.2,15.2,14.5,14.7,2400,0
2015-09-28,14.4,15,14.4,14.7,4958,0
2015-09-29,14.9,15,14.5,14.6,10100,0
2015-09-30,14.7,15,14.6,14.9,2230,0
2015-10-01,14.6,14.9,14.6,14.7,2600,0
2015-10-02,14.7,15.3,14.5,15.2,5940,0
2015-10-05,15.2,15.5,14.9,15.2,2922,0
2015-10-06,15.4,15.4,14.6,15.2,4310,0
2015-10-07,15.2,16.4,15.2,16,11850,0
2015-10-08,16,16.5,15.6,15.9,5120,0
2015-10-09,15.8,16.6,15.6,15.8,2190,0
2015-10-12,15.9,16.5,15.3,15.5,3897,0
2015-10-13,15.2,16,15.2,15.2,2360,0
2015-10-14,15.2,15.7,15.2,15.4,1630,0
2015-10-15,15.6,15.8,15.4,15.8,5700,0
2015-10-16,15.9,16.2,15.7,15.9,6850,0
2015-10-19,15.5,15.8,15.3,15.5,1484,0
2015-10-20,15.5,16.3,15.2,15.8,720,0
2015-10-21,15.7,16,15.7,16,610,0
2015-10-22,16.3,16.3,16,16.2,2240,0
2015-10-23,16.2,16.2,15.9,16.1,2190,0
2015-10-26,15.6,16,15.6,16,1330,0
2015-10-27,16,16.2,15.2,15.3,2400,0
2015-10-28,15.5,16,15.2,15.5,2940,0
2015-10-29,15.5,15.9,15.3,15.5,1640,0
2015-10-30,15.1,15.8,13.7,13.9,8360,0
2015-11-02,13.7,14.2,13.7,14.2,6810,0
2015-11-03,14,14.8,14,14.5,10230,0
2015-11-04,14.8,14.8,14.1,14.2,2009,0
2015-11-05,13.7,14.8,13,14.1,10710,0
2015-11-06,13.3,13.9,12.3,13.5,10540,0
2015-11-09,12.5,14.199,12.5,13.9,5704,0
2015-11-10,14.5,14.6,13.2,14.2,10900,0
2015-11-11,14,14.2,13.7,14.1,1590,0
2015-11-12,14,14.4,13.5,13.5,10580,0
2015-11-13,13.5,14.1,13.1,13.5,8280,0
2015-11-16,13.5,13.5,13.2,13.5,1710,0
2015-11-17,13.5,13.8,13.1,13.5,5130,0
2015-11-18,13.3,14,13.3,13.6,5520,0
2015-11-19,13.9,14,13.3,13.8,8090,0
2015-11-20,14,14,13.4,13.8,4940,0
2015-11-23,13.8,14,12.7,13.1,5550,0
2015-11-24,12.6,13.2,12,12,6360,0
2015-11-25,11.6,12.2,11,11.5,14730,0
2015-11-27,11.2,12.1,11.1,11.8,3510,0
2015-11-30,12,12.4,11.6,12.1,11550,0
2015-12-01,12.3,12.6,11.7,12.6,8408,0
2015-12-02,12.6,12.9,11.8,12.5,19881,0
2015-12-03,12.5,12.6,11.2,12.5,14499,0
2015-12-04,12.5,12.5,11.5,11.9,10760,0
2015-12-07,11.9,12.1,11.7,11.7,3850,0
2015-12-08,11.7,12,11.51,12,8033,0
2015-12-09,11.7,12.4,11.7,12.4,7480,0
2015-12-10,12.4,12.7,12.1,12.7,4490,0
2015-12-11,12.7,12.7,12.1,12.4,8160,0
2015-12-14,12.3,13,11.5,12.5,13967,0
2015-12-15,12.8,13,12.2,12.5,14770,0
2015-12-16,12.6,13,12.4,12.6,22100,0
2015-12-17,12.9,13,12.6,13,11020,0
2015-12-18,13,13,12,12.2,8390,0
2015-12-21,12.4,12.9,12.4,12.7,6240,0
2015-12-22,12.6,12.9,12.4,12.6,3825,0
2015-12-23,12.5,12.5,12,12,7000,0
2015-12-24,11.7,12.5,11.6,11.7,5315,0
2015-12-28,11.7,12,11.1,11.1,5401,0
2015-12-29,11.2,11.2,10.8,10.8,13987,0
2015-12-30,11,11.1,10.7,10.8,6964,0
2015-12-31,10.6,10.9,10.6,10.9,8999,0
2016-01-04,10.5,12.5,10.5,11.5,3391,0
2016-01-05,11.8,11.8,11.4,11.7,1271,0
2016-01-06,11.7,11.8,10.96,11.1,243,0
2016-01-07,11.1,11.3,10,10,6765,0
2016-01-08,10.665,10.665,10,10,1068,0
2016-01-11,10,10.5,9.969,10.1,454,0
2016-01-12,10.4,10.5,9.7,10.1,277,0
2016-01-13,10.5,12.3,9.7,9.9,4922,0
2016-01-14,10.1,10.7,9.5,10.3,3456,0
2016-01-15,10.3,12.2,8.7,10.1,4675,0
2016-01-19,10,10.7,10,10.4,770,0
2016-01-20,10.2,10.6,10.02,10.4,7095,0
2016-01-21,9.99,10.7,9.5,9.75,3825,0
2016-01-22,9.5,9.7,9,9,7133,0
2016-01-25,9.4,9.989,9,9.2,5295,0
2016-01-26,9.5,9.85,9.3,9.4,2369,0
2016-01-27,9.5,9.5,8.9,9.4,5499,0
2016-01-28,9.3,9.3,8.2,9,10655,0
2016-01-29,9.1,9.302,9.1,9.1,7901,0
2016-02-01,8.8,9.1,8,9.1,10271,0
2016-02-02,8.5,8.9,8.001,8.1,4635,0
2016-02-03,8.4,8.4,7.9,8.01,12902,0
2016-02-04,8.05,8.4,7.9,8.128,12509,0
2016-02-05,8.1,8.29,7.4,7.8,29684,0
2016-02-08,7.5,8.04,6.804,7.65,7008,0
2016-02-09,8,8.3,7,7.871,3199,0
2016-02-10,7.4,8.3,7.4,7.619,3472,0
2016-02-11,8.1,8.3,7.2,7.256,17154,0
2016-02-12,7.6,7.6,7.105,7.106,1878,0
2016-02-16,7.1,7.1,6.56,6.886,9280,0
2016-02-17,6.7,7.15,6.503,6.888,10448,0
2016-02-18,6.9,7.1,6.9,6.9,2575,0
2016-02-19,6.899,7.1,5.611,5.82,10025,0
2016-02-22,5.6,6.099,5.501,6,5848,0
2016-02-23,6.05,6.1,5.6,5.703,14905,0
2016-02-24,5.9,6,5.703,5.9,5863,0
2016-02-25,5.87,6,5.6,5.953,8713,0
2016-02-26,5.82,6.08,5.6,5.9,4379,0
2016-02-29,5.936,6.48,5.68,6.201,12222,0
2016-03-01,5.6,6.249,5.6,6.249,23134,0
2016-03-02,5.9,6.5,5.68,6.201,17637,0
2016-03-03,6.479,6.645,6.1,6.38,6265,0
2016-03-04,6.699,7.7,6.699,7.081,16846,0
2016-03-07,7.3,8.6,7.3,7.566,5824,0
2016-03-08,8.085,8.085,7.02,7.578,12903,0
2016-03-09,7.7,8.2,7.295,7.9,8081,0
2016-03-10,7.5,8.5,7.5,8.5,9323,0
2016-03-11,8.5,8.7,8.122,8.7,6514,0
2016-03-14,8.8,8.999,8.5,8.8,2973,0
2016-03-15,9,9,7.52,7.997,9303,0
2016-03-16,7.9,7.9,7.02,7.8,3869,0
2016-03-17,7.6,7.858,6.55,7.5,10403,0
2016-03-18,7.7,7.9,7.3,7.3,4226,0
2016-03-21,7.1,7.6,6.8,7.2,9747,0
2016-03-22,7.2,7.649,7,7.2,6643,0
2016-03-23,7,7.1,6.2,6.6,6532,0
2016-03-24,6.6,6.9,6.5,6.7,4421,0
2016-03-28,6.9,7.2,6.149,6.872,5765,0
2016-03-29,6.9,6.9,6.4,6.5,3168,0
2016-03-30,6.615,6.8,6.6,6.6,340,0
2016-03-31,6.597,6.78,6.5,6.5,4149,0
2016-04-01,6.6,6.778,6.5,6.5,4373,0
2016-04-04,6.5,7,6,6.3,7960,0
2016-04-05,6.509,6.509,6,6.1,2406,0
2016-04-06,6.5,6.55,6,6,4966,0
2016-04-07,6,6.2,5.9,6.2,10987,0
2016-04-08,6.2,6.2,5.756,6.1,6532,0
2016-04-11,6.1,6.397,5.8,6.2,13809,0
2016-04-12,6,6.21,5.803,5.805,1995,0
2016-04-13,5.8,6.4,5.8,5.9,4161,0
2016-04-14,6,6.2,5.9,5.9,994,0
2016-04-15,6.1,6.2,5.8,5.82,4954,0
2016-04-18,5.8,5.8,5.13,5.674,14163,0
2016-04-19,5.7,5.7,5,5.501,12764,0
2016-04-20,5.6,5.8,5,5.121,4658,0
2016-04-21,5.669,5.669,4.6,5.4,7445,0
2016-04-22,5.56,5.598,5.103,5.366,2981,0
2016-04-25,5.3,5.3,5.206,5.3,8897,0
2016-04-26,5.501,5.797,5,5,16618,0
2016-04-27,5.46,5.7,4.6,5,4566,0
2016-04-28,5.05,5.794,4.6,4.6,13160,0
2016-04-29,5.588,5.588,4.319,5.3,6059,0
2016-05-02,5.3,5.5,4.396,4.8,7350,0
2016-05-03,4.8,5.38,4.8,5.1,2208,0
2016-05-04,5.45,5.767,4.8,5.2,5750,0
2016-05-05,5,5.2,5,5.19,1795,0
2016-05-06,5.2,5.2,4.4,4.799,4045,0
2016-05-09,4.5,5.199,4.5,4.701,5375,0
2016-05-10,5.175,5.175,4.7,4.7,2775,0
2016-05-11,4.7,5,4.7,4.798,2484,0
2016-05-12,4.7,4.9,4.512,4.7,6664,0
2016-05-13,4.45,4.8,4.45,4.8,1821,0
2016-05-16,4.8,4.8,4.6,4.612,3335,0
2016-05-17,4.7,4.799,4,4.429,8935,0
2016-05-18,4.4,4.7,4.4,4.407,2270,0
2016-05-19,4.5,4.799,4.5,4.536,1841,0
2016-05-20,4.8,4.8,4.5,4.6,563,0
2016-05-23,4.601,4.78,4.6,4.7,1150,0
2016-05-24,4.6,4.7,4.042,4.4,5519,0
2016-05-25,4.399,4.4,4,4.201,15364,0
2016-05-26,4.499,4.499,3.899,4.011,9816,0
2016-05-27,4.12,4.12,4.001,4.05,6672,0
2016-05-31,4.5,4.5,3.8,3.9,13327,0
2016-06-01,3.9,4,3.8,3.9,3105,0
2016-06-02,3.866,3.9,3.502,3.89,4628,0
2016-06-03,3.6,3.9,3.6,3.61,6415,0
2016-06-06,3.7,3.9,3.25,3.3,15332,0
2016-06-07,3.35,3.401,3.201,3.3,8572,0
2016-06-08,3.3,3.3,3.205,3.3,9960,0
2016-06-09,3.399,3.7,3.201,3.233,4048,0
2016-06-10,3.3,3.3,3.203,3.3,11867,0
2016-06-13,3.3,3.8,3.23,3.3,24592,0
2016-06-14,3.4,3.4,3,3.3,28628,0
2016-06-15,3.3,4.68,3.23,4.68,40701,0
2016-06-16,4.6,5.498,4.2,4.4,31103,0
2016-06-17,4.33,5,4.33,4.71,7377,0
2016-06-20,5.5,5.5,4.75,5.049,14631,0
2016-06-21,5,5,4.525,4.55,8594,0
2016-06-22,4.7,4.879,4.55,4.627,4711,0
2016-06-23,4.6,4.9,4.35,4.5,6549,0
2016-06-24,4.3,4.88,3.8,4.355,9848,0
2016-06-27,4.37,4.89,3.9,3.9,6709,0
2016-06-28,3.9,4.47,3.9,4,10191,0
2016-06-29,4.18,4.3,3.951,4.3,8953,0
2016-06-30,4.02,4.5,4,4.05,7939,0
2016-07-01,4.4,4.6,4.2,4.3,5399,0
2016-07-05,4.43,4.48,4,4.199,2027,0
2016-07-06,4.2,4.298,4.05,4.297,2371,0
2016-07-07,4.17,4.3,4,4.217,2425,0
2016-07-08,4,4.299,4,4.126,1528,0
2016-07-11,4,4.9,4,4.101,9912,0
2016-07-12,4.2,4.4,4.2,4.3,1266,0
2016-07-13,4.2,4.28,4.031,4.2,2801,0
2016-07-14,4.2,4.4,4.016,4.099,3149,0
2016-07-15,4.4,4.5,4.105,4.4,1402,0
2016-07-18,4.426,4.5,4,4.4,2603,0
2016-07-19,4.497,4.865,4.15,4.6,3238,0
2016-07-20,4.6,5.09,4.4,5,9124,0
2016-07-21,5,5.2,4.7,5.117,8627,0
2016-07-22,5.001,6.399,5,5.293,33377,0
2016-07-25,5.4,5.7,5.2,5.397,10581,0
2016-07-26,5.5,5.5,5,5,9689,0
2016-07-27,5.2,5.3,5,5.2,5059,0
2016-07-28,5.206,5.4,5.1,5.1,5457,0
2016-07-29,5.355,5.355,5,5,1420,0
2016-08-01,5,5.7,5,5.5,10078,0
2016-08-02,5.4,5.9,5.4,5.6,4465,0
2016-08-03,5.6,5.9,5,5.9,5649,0
2016-08-04,6,6,5.305,6,3913,0
2016-08-05,5.82,6.4,5.529,6.4,12099,0
2016-08-08,6.5,7.9,6.05,7,15071,0
2016-08-09,7.2,7.2,6.7,7,2321,0
2016-08-10,7,7,6.1,6.3,10148,0
2016-08-11,6,6.7,6,6.4,2149,0
2016-08-12,6.4,7.5,6.4,6.9,8897,0
2016-08-15,7.1,7.3,7,7.028,3511,0
2016-08-16,7.2,7.2,6.304,6.98,2930,0
2016-08-17,6.7,7.1,6.7,7.099,2112,0
2016-08-18,6.89,7.2,6.876,7.1,22009,0
2016-08-19,6.9,7.4,6.9,7.3,2763,0
2016-08-22,7.401,7.6,7.301,7.411,5617,0
2016-08-23,7.5,7.5,6.933,7.2,3317,0
2016-08-24,7.4,7.7,7.237,7.5,5544,0
2016-08-25,7.5,7.5,7.1,7.299,8264,0
2016-08-26,7.5,7.701,6.915,7.6,10050,0
2016-08-29,7.5,8.031,7.5,8.031,9049,0
2016-08-30,8.2,8.299,7.219,7.9,6007,0
2016-08-31,7.9,8,7.8,7.89,2159,0
2016-09-01,7.1,7.8,7.1,7.588,9193,0
2016-09-02,7.4,7.8,7.1,7.5,5774,0
2016-09-06,7.5,7.799,7.301,7.599,15436,0
2016-09-07,7.1,7.8,7.1,7.4,9228,0
2016-09-08,7.348,8,7.251,8,4080,0
2016-09-09,7.5,7.887,7.5,7.8,2176,0
2016-09-12,7.8,7.8,6.901,7.7,5602,0
2016-09-13,7.7,7.78,7.5,7.5,5231,0
2016-09-14,7.573,7.696,7.197,7.3,8236,0
2016-09-15,7.37,8,7.3,7.7,9912,0
2016-09-16,7.5,7.99,7.101,7.3,7360,0
2016-09-19,7.3,7.797,7.201,7.701,2286,0
2016-09-20,7.47,7.7,7.4,7.6,2008,0
2016-09-21,7.7,7.7,7.5,7.5,414,0
2016-09-22,7.7,7.8,7.5,7.5,3335,0
2016-09-23,7.5,7.7,7.4,7.5,2450,0
2016-09-26,7.49,7.99,7.4,7.8,1492,0
2016-09-27,7.8,7.9,7.531,7.8,1300,0
2016-09-28,7.503,7.889,7.502,7.502,1987,0
2016-09-29,7.62,7.8,7.3,7.5,2143,0
2016-09-30,7.616,7.7,7.3,7.5,2260,0
2016-10-03,7.5,7.5,7.3,7.3,1462,0
2016-10-04,7.799,7.799,7.1,7.1,1648,0
2016-10-05,7.4,7.6,7.4,7.5,512,0
2016-10-06,7.103,7.5,7.1,7.108,1625,0
2016-10-07,7.1,7.8,6.8,7.8,2403,0
2016-10-10,7.2,7.7,7.2,7.221,801,0
2016-10-11,7.035,7.79,7.035,7.7,1223,0
2016-10-12,7.034,7.487,7.034,7.2,1179,0
2016-10-13,7.399,7.7,7.2,7.2,2009,0
2016-10-14,7.5,7.5,7.2,7.28,343,0
2016-10-17,7.41,7.5,6.772,6.95,4237,0
2016-10-18,6.9,7.179,6.4,6.4,823,0
2016-10-19,6.6,6.9,6.434,6.601,4006,0
2016-10-20,7,7,6.65,6.7,760,0
2016-10-21,7,7.1,6.8,7,2027,0
2016-10-24,6.62,7,6.4,7,6794,0
2016-10-25,6.6,6.999,6.6,6.6,1453,0
2016-10-26,6.6,6.722,6.6,6.683,1174,0
2016-10-27,6.601,6.7,6.226,6.226,1615,0
2016-10-28,6.343,6.736,5.829,5.991,646,0
2016-10-31,5.883,5.992,5,5.218,6617,0
2016-11-01,5.2,5.3,5,5.099,19049,0
2016-11-02,5.119,5.48,5,5.325,5067,0
2016-11-03,5.14,5.38,5,5.1,2104,0
2016-11-04,5.3,5.775,5.1,5.3,3570,0
2016-11-07,5,6.06,5,5.2,6370,0
2016-11-08,5.5,5.5,4.899,5.039,14086,0
2016-11-09,3.57,5.099,3.57,4.8,5965,0
2016-11-10,4.2,5.08,4.2,4.9,3957,0
2016-11-11,4.829,5.298,4.1,4.9,749,0
2016-11-14,4.201,4.997,4.201,4.8,7221,0
2016-11-15,4.8,4.8,4.101,4.4,2720,0
2016-11-16,4.4,4.7,4.1,4.1,2476,0
2016-11-17,4.1,4.8,4.1,4.8,5878,0
2016-11-18,4.8,4.9,4.4,4.9,5701,0
2016-11-21,4.819,4.9,4.404,4.6,5133,0
2016-11-22,4.6,4.8,3.5,3.675,123188,0
2016-11-23,3.7,3.9,3.6,3.7,16722,0
2016-11-25,3.737,3.9,2.597,3.5,27622,0
2016-11-28,3.537,3.7,3.3,3.55,13809,0
2016-11-29,3.7,3.8,3.401,3.6,19212,0
2016-11-30,3.59,3.6,3.2,3.246,6727,0
2016-12-01,3.1,3.4,3.1,3.25,12405,0
2016-12-02,3,3.3,3,3.102,15579,0
2016-12-05,3,3.401,2.9,3.105,14021,0
2016-12-06,3.13,3.6,3.104,3.419,14646,0
2016-12-07,3.5,3.5,3.2,3.3,9042,0
2016-12-08,3.3,4.096,3.239,3.474,21668,0
2016-12-09,3.3,4.999,3.3,4.55,63072,0
2016-12-12,4.39,4.898,3.9,4.05,82913,0
2016-12-13,4.31,4.31,3.9,4,12352,0
2016-12-14,3.901,4,3.8,3.8,3471,0
2016-12-15,3.8,3.95,3.71,3.8,14416,0
2016-12-16,3.8,3.8,3.4,3.4,7616,0
2016-12-19,3.4,3.5,3.4,3.45,9760,0
2016-12-20,3.5,3.5,3.2,3.3,12257,0
2016-12-21,3.1,3.376,3.1,3.175,23452,0
2016-12-22,3.296,3.7,3,3.3,44225,0
2016-12-23,3.334,3.5,3.2,3.4,12099,0
2016-12-27,3.4,3.663,3.2,3.202,47105,0
2016-12-28,3.2,3.4,3.2,3.26,28607,0
2016-12-29,3.297,3.297,2.26,2.3,328855,0
2016-12-30,2.4,2.5,2.237,2.301,317845,0
2017-01-03,2.5,2.664,2.302,2.6,95547,0
2017-01-04,2.6,2.651,2.4,2.4,116359,0
2017-01-05,2.45,2.458,2.299,2.357,56402,0
2017-01-06,2.4,2.45,2.27,2.4,68936,0
2017-01-09,2.4,2.4,2.2,2.345,36210,0
2017-01-10,2.33,2.4,2.123,2.2,102446,0
2017-01-11,2.2,2.2,2.003,2.15,50905,0
2017-01-12,2.135,2.48,2.075,2.299,352290,0
2017-01-13,2.45,2.6,2.35,2.436,178172,0
2017-01-17,2.5,2.5,2.35,2.36,48265,0
2017-01-18,2.4,2.425,2.1,2.277,55895,0
2017-01-19,2.315,2.349,2.106,2.18,33716,0
2017-01-20,2.15,2.18,1.823,2,93649,0
2017-01-23,2,2,1.85,1.95,44908,0
2017-01-24,1.971,2.485,1.94,2.4,254603,0
2017-01-25,2.6,3.65,2.55,3.5,1016905,0
2017-01-26,3.7,3.7,3.02,3.2,308710,0
2017-01-27,3.5,3.5,3.101,3.29,136688,0
2017-01-30,3.3,3.3,2.63,2.822,137103,0
2017-01-31,3.088,3.1,2.8,2.917,76333,0
2017-02-01,2.92,3.007,2.6,2.66,81970,0
2017-02-02,2.6,2.666,2.45,2.595,59627,0
2017-02-03,2.6,2.85,2.5,2.637,68416,0
2017-02-06,2.75,2.799,2.642,2.657,39603,0
2017-02-07,2.7,2.74,2.54,2.624,40011,0
2017-02-08,2.748,2.8,2.624,2.685,43009,0
2017-02-09,2.685,3.123,2.685,2.8,104093,0
2017-02-10,3,3.1,2.8,2.81,51929,0
2017-02-13,2.8,2.902,2.7,2.82,39445,0
2017-02-14,2.9,2.9,2.83,2.85,24763,0
2017-02-15,2.8,2.8,2.2,2.509,129634,0
2017-02-16,2.51,2.9399,2.23,2.27,155578,0
2017-02-17,2.26,4.32,2.26,3.5,8041785,0
2017-02-21,3.5,3.6298,3.15,3.32,797944,0
2017-02-22,3.28,3.3045,2.71,2.78,340215,0
2017-02-23,2.89,2.9099,2.6,2.66,121241,0
2017-02-24,2.7,2.7099,2.42,2.63,156188,0
2017-02-27,2.66,2.85,2.43,2.53,68684,0
2017-02-28,2.5,2.76,2.4378,2.57,322803,0
2017-03-01,2.57,2.5862,2.45,2.48,60698,0
2017-03-02,2.55,2.55,2.33,2.35,100622,0
2017-03-03,2.35,2.37,2.16,2.29,188460,0
2017-03-06,2.25,2.25,2.11,2.15,102571,0
2017-03-07,2.2,3.4,2.1001,2.74,3387856,0
2017-03-08,2.69,2.74,2.35,2.38,270047,0
2017-03-09,2.31,2.31,2.28,2.29,91132,0
2017-03-10,2.4,2.4,2.2,2.27,120577,0
2017-03-13,2.23,2.34,2.21,2.25,82615,0
2017-03-14,2.27,2.27,2.11,2.1499,96796,0
2017-03-15,2.16,2.3265,2.13,2.25,90373,0
2017-03-16,2.29,2.39,2.17,2.28,84913,0
2017-03-17,2.32,2.36,2.22,2.34,41045,0
2017-03-20,2.4,2.55,2.3,2.48,129174,0
2017-03-21,2.48,2.49,2.31,2.43,50610,0
2017-03-22,2.42,2.49,2.32,2.42,42621,0
2017-03-23,2.41,2.46,2.36,2.37,23237,0
2017-03-24,2.38,2.4,2.32,2.34,28898,0
2017-03-27,2.3,2.44,2.2501,2.38,27675,0
2017-03-28,2.42,2.5,2.35,2.45,84344,0
2017-03-29,2,2.328,1.75,2.111,372765,0
2017-03-30,2.17,2.17,2.0601,2.09,102247,0
2017-03-31,2.1,2.14,2.03,2.09,74160,0
2017-04-03,2.11,2.1368,2,2.03,42568,0
2017-04-04,2.01,2.04,1.99,1.99,52943,0
2017-04-05,1.99,2.0299,1.9001,1.96,35516,0
2017-04-06,2,2.12,1.94,2.11,84074,0
2017-04-07,2.15,2.15,2,2.0504,42050,0
2017-04-10,2.09,2.0999,1.97,2.0161,59981,0
2017-04-11,2.01,2.01,1.88,1.98,22934,0
2017-04-12,2,2,1.9,1.94,49831,0
2017-04-13,1.06,1.4,0.98,1.25,1018887,0
2017-04-17,1.28,1.28,1.07,1.18,289003,0
2017-04-18,1.18,1.18,1.09,1.1,175053,0
2017-04-19,1.12,1.15,1.1,1.15,33149,0
2017-04-20,1.12,1.15,1.1,1.12,81976,0
2017-04-21,1.1,1.23,1.09,1.22,201679,0
2017-04-24,1.21,1.267,1.1,1.15,218502,0
2017-04-25,1.18,1.18,1.11,1.12,68984,0
2017-04-26,1.11,1.18,0.95,1.07,423406,0
2017-04-27,1.05,1.08,1.02,1.02,50554,0
2017-04-28,1.04,1.04,0.95,0.97,95493,0
2017-05-01,0.96,1,0.91,0.95,75981,0
2017-05-02,0.9,0.95,0.79,0.8401,142365,0
2017-05-03,0.8699,0.8799,0.85,0.8521,38275,0
2017-05-04,0.86,0.9,0.6904,0.73,151982,0
2017-05-05,0.75,0.8301,0.71364,0.79,62971,0
2017-05-08,0.76,0.83,0.75,0.768,28354,0
2017-05-09,0.8,0.8,0.73,0.78,29662,0
2017-05-10,0.79,0.823,0.616,0.75,58966,0
2017-05-11,0.71,0.75,0.68,0.7499,24346,0
2017-05-12,0.7873,0.81,0.7495,0.78,66761,0
2017-05-15,0.763,0.7799,0.7131,0.7698,29884,0
2017-05-16,0.74,0.77,0.7201,0.7499,43314,0
2017-05-17,0.74,0.74,0.7,0.71,48044,0
2017-05-18,0.72,0.7498,0.55,0.69,52222,0
2017-05-19,0.65,0.73,0.6,0.7,42422,0
2017-05-22,0.7051,0.72,0.65,0.7,9162,0
2017-05-23,0.7,0.74,0.66,0.7023,13030,0
2017-05-24,0.72,0.72,0.62,0.65,23650,0
2017-05-25,0.68,0.72,0.63,0.6999,41087,0
2017-05-26,0.73,0.73,0.6466,0.694,19984,0
2017-05-30,0.6811,0.6899,0.6468,0.6899,4096,0
2017-05-31,0.65,0.66,0.63,0.66,13464,0
2017-06-01,0.66,0.66,0.6244,0.63,18420,0
2017-06-02,0.65,0.65,0.6021,0.65,23548,0
2017-06-05,0.63,0.64,0.61,0.611,32267,0
2017-06-06,0.61,0.8516,0.61,0.82,536248,0
2017-06-07,0.89,1.94,0.86,1.85,13992181,0
2017-06-08,1.69,1.69,1.35,1.42,2806391,0
2017-06-09,1.34,1.8,1.28,1.54,4767619,0
2017-06-12,1.49,1.75,1.41,1.49,1008711,0
2017-06-13,1.59,2.7,1.59,1.97,21040865,0
2017-06-14,1.88,1.94,1.71,1.84,1809940,0
2017-06-15,1.76,2.24,1.6827,2.14,3465208,0
2017-06-16,2.05,2.28,1.95,2.12,2592194,0
2017-06-19,2.03,2.28,1.9,2.11,3200517,0
2017-06-20,2.1,2.12,1.93,1.96,834550,0
2017-06-21,1.96,1.979,1.8,1.89,1175719,0
2017-06-22,1.98,2.09,1.92,2.07,1455428,0
2017-06-23,2.06,2.1,1.91,1.95,796612,0
2017-06-26,1.98,2.17,1.93,2.13,1631048,0
2017-06-27,2.08,2.1858,2.02,2.04,594690,0
2017-06-28,2.04,2.34,2.0226,2.3,3672255,0
2017-06-29,2.38,2.48,2.11,2.32,2338743,0
2017-06-30,2,2,1.62,1.71,3184815,0
2017-07-03,1.74,1.79,1.69,1.77,278700,0
2017-07-05,1.8,1.81,1.5,1.57,658738,0
2017-07-06,1.51,1.5999,1.21,1.2101,839514,0
2017-07-07,1.18,1.5775,1.15,1.27,1738246,0
2017-07-10,1.19,1.22,1.08,1.08,779143,0
2017-07-11,1.1,1.29,1.1,1.14,1646024,0
2017-07-12,1.15,1.18,1.12,1.17,442625,0
2017-07-13,1.17,1.53,1.17,1.48,4085132,0
2017-07-14,1.57,1.72,1.45,1.54,4302765,0
2017-07-17,1.51,1.5467,1.3,1.3,1110810,0
2017-07-18,1.29,1.31,1.17,1.22,642835,0
2017-07-19,1.2,1.4,1.2,1.33,639245,0
2017-07-20,1.31,1.413,1.3,1.39,326603,0
2017-07-21,1.35,1.44,1.3,1.33,213590,0
2017-07-24,1.31,1.38,1.3,1.31,105797,0
2017-07-25,1.3,1.34,1.23,1.26,223229,0
2017-07-26,1.26,1.3,1.19,1.23,172171,0
2017-07-27,1.21,1.2819,1.2,1.23,102039,0
2017-07-28,1.23,1.2782,1.16,1.19,192673,0
2017-07-31,1.17,1.2,1.14,1.19,79373,0
2017-08-01,1.18,1.23,1.12,1.18,284886,0
2017-08-02,1.15,1.2,1.13,1.15,250693,0
2017-08-03,1.13,1.2394,1.13,1.15,167521,0
2017-08-04,1.15,1.18,1.13,1.17,135576,0
2017-08-07,1.15,1.21,1.12,1.13,254977,0
2017-08-08,1.15,1.16,1.1,1.1,280882,0
2017-08-09,1.08,1.109,0.97,1.02,357440,0
2017-08-10,1.03,1.03,0.89,0.93,298553,0
2017-08-11,0.9,0.9401,0.8901,0.9401,138040,0
2017-08-14,0.931,0.98,0.89,0.92,100163,0
2017-08-15,0.94,0.9401,0.9,0.92,143487,0
2017-08-16,0.92,0.9424,0.9,0.91,51567,0
2017-08-17,0.91,0.9546,0.85,0.9,54104,0
2017-08-18,0.85,0.91,0.85,0.8737,44931,0
2017-08-21,0.89,0.89,0.85,0.88,55688,0
2017-08-22,0.88,0.95,0.86,0.9131,199580,0
2017-08-23,0.939,0.95,0.88,0.95,143051,0
2017-08-24,1.06,1.35,1.06,1.2,7033243,0
2017-08-25,1.15,1.31,1.1,1.22,2663735,0
2017-08-28,1.23,1.27,1.12,1.19,639107,0
2017-08-29,1.15,1.1786,0.92,0.995,1149557,0
2017-08-30,1.02,1.15,0.9601,0.9898,323021,0
2017-08-31,0.98,0.99,0.97,0.97,206211,0
2017-09-01,0.968,1.04,0.968,1.01,334138,0
2017-09-05,1.01,1.01,0.9533,0.9656,247859,0
2017-09-06,0.98,0.98,0.9,0.93,202666,0
2017-09-07,0.93,0.9544,0.92,0.9299,102507,0
2017-09-08,0.93,0.9399,0.92,0.9293,50936,0
2017-09-11,0.89,0.9425,0.88,0.9377,81967,0
2017-09-12,0.92,1.02,0.92,0.989,321747,0
2017-09-13,0.98,1.02,0.98,1,118070,0
2017-09-14,0.9965,0.9965,0.95,0.96,77620,0
2017-09-15,0.95,0.9898,0.945,0.95,333627,0
2017-09-18,0.95,0.96794,0.94,0.96,48206,0
2017-09-19,0.96,0.96,0.9324,0.9324,77825,0
2017-09-20,0.94,0.95,0.9,0.921,405419,0
2017-09-21,0.9385,0.9385,0.9,0.9098,149410,0
2017-09-22,0.90061,0.9098,0.883,0.9,111985,0
2017-09-25,0.9,0.9,0.883,0.8873,101696,0
2017-09-26,0.883,0.95,0.883,0.9251,259524,0
2017-09-27,0.89,0.9313,0.887,0.9,139592,0
2017-09-28,0.9,0.92,0.879,0.9177,188233,0
2017-09-29,0.915,0.99,0.8802,0.9568,331845,0
2017-10-02,0.9653,1.09,0.91,0.91,1143699,0
2017-10-03,0.92,0.9406,0.895,0.92,134084,0
2017-10-04,0.91,0.93,0.895,0.906,256599,0
2017-10-05,0.94,0.98,0.91,0.9201,643301,0
2017-10-06,0.93,0.95,0.901,0.9198,272252,0
2017-10-09,0.9078,0.93,0.895,0.9,253288,0
2017-10-10,0.9,0.9054,0.88,0.8918,293781,0
2017-10-11,0.89,0.8905,0.871,0.8796,160990,0
2017-10-12,0.8769,0.8844,0.87,0.872,113947,0
2017-10-13,0.8721,0.8721,0.85,0.853,100893,0
2017-10-16,0.85,0.85,0.8,0.8099,204794,0
2017-10-17,0.84,0.84,0.8,0.8123,124357,0
2017-10-18,0.813,0.83,0.7535,0.78,152242,0
2017-10-19,0.78,0.78,0.7,0.75,293921,0
2017-10-20,0.7,0.7399,0.7,0.7298,101975,0
2017-10-23,0.7368,0.7895,0.71,0.7403,249814,0
2017-10-24,0.7576,0.77,0.71001,0.7249,102658,0
2017-10-25,0.75,0.75,0.7002,0.7002,82084,0
2017-10-26,0.7,0.745,0.66,0.7001,74507,0
2017-10-27,0.675,0.708,0.61,0.6449,250392,0
2017-10-30,0.6502,0.66,0.65,0.6504,58391,0
2017-10-31,0.662,0.6924,0.65,0.6679,43264,0
2017-11-01,0.6679,0.6776,0.63,0.6401,90518,0
2017-11-02,0.665,0.67,0.6205,0.6567,160568,0
2017-11-03,0.6646,0.67,0.6207,0.67,159363,0
2017-11-06,0.67,1.04,0.6552,0.7999,2186385,0
2017-11-07,0.8,0.8584,0.7229,0.76,243945,0
2017-11-08,0.76,0.76,0.7,0.7199,240844,0
2017-11-09,0.7199,0.75,0.68,0.7192,89020,0
2017-11-10,0.7,0.75,0.695,0.73,55587,0
