Date,Open,High,Low,Close,Volume,OpenInt
2007-04-24,200,200,200,200,0,0
2007-04-25,200,200,177.4,178.4,306461,0
2007-04-26,175.5,179.5,160.5,166.8,131696,0
2007-04-27,167.4,171.8,155.5,155.5,23125,0
2007-04-30,157.5,159.8,142.5,143.4,31347,0
2007-05-01,148.4,148.4,138,143,32442,0
2007-05-02,143.7,162.5,143.7,159.2,28951,0
2007-05-03,165,169.8,160.2,169.8,22542,0
2007-05-04,172.5,173.9,170.5,173.4,12653,0
2007-05-07,178,179,172.7,177,5731,0
2007-05-08,175.4,179.4,172.5,175.5,5218,0
2007-05-09,172.5,174.2,165.6,172.5,5778,0
2007-05-10,174.5,174.5,169.6,172.5,8926,0
2007-05-11,171,172.5,169.1,171.9,6612,0
2007-05-14,173.4,177.4,171.9,177.4,6890,0
2007-05-15,180,180,172.5,178.5,6377,0
2007-05-16,175,175.2,170,172.8,5947,0
2007-05-17,170,172.5,165.5,169.7,3226,0
2007-05-18,168.6,172.5,166.8,167.5,1996,0
2007-05-21,166.4,171.9,165.6,165.8,2240,0
2007-05-22,165.2,171.9,165,165,3015,0
2007-05-23,171.6,171.6,164,164,1972,0
2007-05-24,163,164.3,153.9,157,5043,0
2007-05-25,157.5,162.4,157,161.5,4834,0
2007-05-29,160,160.8,151,156.9,4504,0
2007-05-30,157.5,157.5,152.5,152.5,2903,0
2007-05-31,157.6,157.7,147,148.3,7346,0
2007-06-01,149,152.8,149,151.8,4593,0
2007-06-04,154.5,154.5,151.5,153.1,4641,0
2007-06-05,158.3,159.2,153.2,153.6,8331,0
2007-06-06,153.6,154,146,146.6,7979,0
2007-06-07,151.4,152.9,149.5,152.1,7468,0
2007-06-08,157.9,158.5,151.6,152.4,6569,0
2007-06-11,150.8,151,149.5,150.5,6566,0
2007-06-12,151.8,156.9,149.4,151.2,7701,0
2007-06-13,150.2,156.8,150.2,156.4,3720,0
2007-06-14,157.2,162.4,156,159.1,5718,0
2007-06-15,159.5,162.2,158.2,161.1,4712,0
2007-06-18,162,162,157.6,157.7,2387,0
2007-06-19,158,168.8,156.5,164.2,6460,0
2007-06-20,166,167.5,157.5,164.4,7066,0
2007-06-21,164.5,166.9,158.6,166.4,3834,0
2007-06-22,167.7,169.9,157.9,158.5,3115,0
2007-06-25,158.8,167.3,151,151.4,4166,0
2007-06-26,153.4,156.2,150.1,150.6,5429,0
2007-06-27,150.1,152.5,148.5,151,2948,0
2007-06-28,151.5,155,148.9,152,4418,0
2007-06-29,151.9,161,151.9,158.3,4348,0
2007-07-02,160,160,154.1,154.1,3075,0
2007-07-03,153.8,155.8,151.6,152.5,4232,0
2007-07-05,154.3,154.3,150,151.2,4770,0
2007-07-06,150,151.2,148,151,4543,0
2007-07-09,154.4,154.4,150,152,2440,0
2007-07-10,152,154.6,146.3,149.7,15393,0
2007-07-11,151.5,156.7,151.5,156.4,1574,0
2007-07-12,147,163.5,147,162.2,7850,0
2007-07-13,162.6,164.7,152.1,158,10951,0
2007-07-16,160,160,157.2,159.2,35924,0
2007-07-17,159.9,164.1,159.6,161,8103,0
2007-07-18,162.1,163.9,158,160,4504,0
2007-07-19,166.2,173,160.2,169.1,6202,0
2007-07-20,169.5,173.3,163.5,165.7,6403,0
2007-07-23,167.1,168.7,160,160.1,3581,0
2007-07-24,159.3,162.7,153.4,153.5,2355,0
2007-07-25,153.2,154,149.5,149.6,4970,0
2007-07-26,148.5,155.8,135.1,138.7,9522,0
2007-07-27,138.5,145.5,137.6,138.9,7324,0
2007-07-30,138.5,145.5,138.3,145.3,2285,0
2007-07-31,146.8,150,145.6,147.5,2425,0
2007-08-01,148.7,148.7,135.3,137,5590,0
2007-08-02,137,137.5,133.3,135.5,3243,0
2007-08-03,135.7,137.7,133.6,133.6,4913,0
2007-08-06,135.7,136.2,116.3,117.4,9378,0
2007-08-07,117.5,125.3,117.5,124.9,2179,0
2007-08-08,126,128.9,120.8,124.7,8948,0
2007-08-09,123.6,129.5,120,124.5,8277,0
2007-08-10,122.7,129.7,119.9,123.6,7508,0
2007-08-13,127.4,127.4,121.6,123.5,1604,0
2007-08-14,134,134,123,123.9,6759,0
2007-08-15,123.9,126.1,120.8,122.3,6949,0
2007-08-16,117.9,126,107.2,126,11307,0
2007-08-17,129.3,129.3,119,122.3,4124,0
2007-08-20,128,128,119,119,7381,0
2007-08-21,121.3,125.3,120.1,123.7,4021,0
2007-08-22,126,130,124.9,125.1,8820,0
2007-08-23,128.7,128.7,122.8,123,5590,0
2007-08-24,125,125,121.5,123.1,2961,0
2007-08-27,128.2,129.2,122.2,124.6,4292,0
2007-08-28,125,129.1,124.1,124.2,4208,0
2007-08-29,125.2,125.5,121.5,123.5,3140,0
2007-08-30,122.2,126.6,122.2,125,2360,0
2007-08-31,126.6,126.6,124.4,125,3445,0
2007-09-04,128.1,129.4,124.8,125.8,14600,0
2007-09-05,125.6,127.1,124.9,125.5,7788,0
2007-09-06,127.3,129.9,125.2,126.7,6916,0
2007-09-07,127.9,127.9,124.2,125.2,2941,0
2007-09-10,127.5,127.5,119.1,119.5,4960,0
2007-09-11,122.5,125.1,120,125.1,2325,0
2007-09-12,126,130,123.6,127.1,5906,0
2007-09-13,128.1,128.1,121.1,124,6615,0
2007-09-14,125,137.6,123,137.2,9083,0
2007-09-17,138.3,138.3,129,132.7,13190,0
2007-09-18,133,138.2,125,138.2,7513,0
2007-09-19,139.4,144.9,137.2,143.8,8354,0
2007-09-20,144.9,158.2,144.9,158.2,6390,0
2007-09-21,160,160.4,152.3,153.6,7298,0
2007-09-24,154.4,154.4,146,150.3,5842,0
2007-09-25,151.6,157.8,145,145,7164,0
2007-09-26,144.9,156.8,144.9,153,4960,0
2007-09-27,155.7,157.8,151.4,154.2,4719,0
2007-09-28,154.7,161,154.4,157.2,4861,0
2007-10-01,160,178.8,159.1,174.2,16794,0
2007-10-02,177.1,177.5,162.2,171.7,11360,0
2007-10-03,171,177.5,165,167.3,6385,0
2007-10-04,168.1,174.5,165.3,170.8,4567,0
2007-10-05,171.2,176.1,171.2,173.2,11119,0
2007-10-08,175.4,176.8,166.4,167,7157,0
2007-10-09,168.2,173.2,165.6,169.8,7499,0
2007-10-10,172.1,173.2,168.1,170.4,4542,0
2007-10-11,171.7,171.7,154.4,156.6,15053,0
2007-10-12,157.6,157.6,151.2,153.6,4252,0
2007-10-15,152.1,153.9,150,150.2,5002,0
2007-10-16,150,158.1,150,157.5,3199,0
2007-10-17,159.1,163.2,156,157.8,7608,0
2007-10-18,156.3,160.5,151.6,158.8,4510,0
2007-10-19,159.4,162.9,150.5,153.9,5940,0
2007-10-22,150.8,158,150.2,158,3136,0
2007-10-23,163.7,165.5,158.1,165,3968,0
2007-10-24,164.8,164.8,161.1,162.8,3511,0
2007-10-25,162.6,164.6,161.1,163,2650,0
2007-10-26,164.6,170,162.1,164.8,4575,0
2007-10-29,165.6,170.4,162.1,167.9,5156,0
2007-10-30,169.9,170.2,166.6,168.3,3999,0
2007-10-31,169.5,178.4,167.5,176.3,7571,0
2007-11-01,175.9,178.4,164.1,165.9,5670,0
2007-11-02,166.4,166.4,156.9,162.2,6719,0
2007-11-05,161,166.6,158.1,162.3,4050,0
2007-11-06,164.5,170,164.5,168.6,6763,0
2007-11-07,172.3,173.3,162.6,165,6871,0
2007-11-08,166.3,178.8,165.5,177,6487,0
2007-11-09,180,185,177,181.7,12275,0
2007-11-12,182.5,197.5,177.5,182.6,12427,0
2007-11-13,187.9,189.9,173.7,175.9,6809,0
2007-11-14,180,180,162.1,166,6073,0
2007-11-15,162.2,165.7,155.2,157.6,9341,0
2007-11-16,157.2,160,155,159.8,5359,0
2007-11-19,157,157,152.5,155.8,4331,0
2007-11-20,154.9,155,132,137.4,26533,0
2007-11-21,137.8,140,125.2,127.7,12829,0
2007-11-23,127.9,131,125.5,127.8,3838,0
2007-11-26,125,129.9,125,127.7,8298,0
2007-11-27,130.4,137.8,127.8,131.4,5219,0
2007-11-28,131.7,142.4,131.4,139.9,8191,0
2007-11-29,140.5,146.5,140,145.1,5563,0
2007-11-30,149.4,153.7,140,145.1,19961,0
2007-12-03,147.3,149.9,133.3,138.4,6369,0
2007-12-04,140.7,142.5,137.3,140.1,2168,0
2007-12-05,143.5,145.2,134.8,136.3,9706,0
2007-12-06,134.6,140.6,127.7,140,8868,0
2007-12-07,139.9,142.5,132.9,133.6,3613,0
2007-12-10,135,136.5,130,134.7,3026,0
2007-12-11,135,138.8,130,130,4641,0
2007-12-12,134.9,135.9,123.3,125,6036,0
2007-12-13,126.1,126.1,121.2,125,9230,0
2007-12-14,122.6,125,121.4,123.5,13328,0
2007-12-17,120.8,127.8,120.8,126,10912,0
2007-12-18,126.2,128,119,121.7,6507,0
2007-12-19,121,124.3,119.9,123.8,3998,0
2007-12-20,125,125,120.5,120.6,4353,0
2007-12-21,123.8,124.7,115.9,123.2,10176,0
2007-12-24,122.5,122.5,118.3,120,3116,0
2007-12-26,120,140,118.5,137.8,15223,0
2007-12-27,138.1,169.3,138.1,169,63215,0
2007-12-28,169.5,170,157.6,164,42523,0
2007-12-31,168.4,170.8,159.4,162.3,6294,0
2008-01-02,162.3,162.9,155.2,156.4,5825,0
2008-01-03,158.6,162.9,157.5,158.4,5879,0
2008-01-04,162,162.4,138.9,140,11725,0
2008-01-07,143.6,149.5,131.3,133.3,13747,0
2008-01-08,133.1,136.7,130,132.8,9918,0
2008-01-09,132,148.6,127.2,147.2,13802,0
2008-01-10,145,145,134.3,144.3,11141,0
2008-01-11,145.8,146.5,136,140.2,7793,0
2008-01-14,141.8,142.1,134,135,6522,0
2008-01-15,133.1,137.8,127.5,128,5822,0
2008-01-16,125.5,129.2,119.5,128,8344,0
2008-01-17,127.8,128.5,118.5,119.4,9502,0
2008-01-18,118.9,123.4,116,116.7,7067,0
2008-01-22,112.7,121.4,100.8,118.3,14506,0
2008-01-23,118.1,121.5,109.9,115,9249,0
2008-01-24,117.5,125,106.4,123.1,12139,0
2008-01-25,125,125.8,113.9,125.2,13109,0
2008-01-28,124.4,127,121.6,126,4792,0
2008-01-29,126,134.9,125.6,134.1,5919,0
2008-01-30,132.7,139.2,132,134.6,13973,0
2008-01-31,132.4,135.1,129.2,133.6,4745,0
2008-02-01,134.8,134.9,130,132.9,7142,0
2008-02-04,132.5,137.5,130.6,135.3,2819,0
2008-02-05,132.9,138.4,129.9,134.3,5697,0
2008-02-06,132.9,134.3,127.8,129.1,6427,0
2008-02-07,128,128,120.9,125.5,4268,0
2008-02-08,125.7,132,123.8,123.9,4488,0
2008-02-11,123.6,132.7,122.1,131.8,4066,0
2008-02-12,133,134,126.3,129.4,1888,0
2008-02-13,129.8,141.9,128.2,141.4,10170,0
2008-02-14,140.1,140.1,131,134.7,1597,0
2008-02-15,133.3,143.3,126.6,133.6,2918,0
2008-02-19,135.3,142.9,133.8,133.9,6630,0
2008-02-20,132.5,140,132.5,137.4,2655,0
2008-02-21,138.7,140.5,131,132.3,2589,0
2008-02-22,132,133.9,129.3,129.3,2154,0
2008-02-25,130.8,134.9,130.8,132.5,2115,0
2008-02-26,132.5,136,131.5,133.6,1491,0
2008-02-27,131.8,132.9,128.7,128.9,1236,0
2008-02-28,128.7,131.6,128,130.2,1713,0
2008-02-29,128,129.2,122.9,124.8,2761,0
2008-03-03,124.3,128.2,121,127.3,3531,0
2008-03-04,127.2,128,121.9,126.3,3476,0
2008-03-05,127.4,130.3,122.3,123.2,2831,0
2008-03-06,123,126.9,122,125.5,2622,0
2008-03-07,126.7,130.1,120.7,125,2557,0
2008-03-10,125.9,127.1,111.4,117.1,5515,0
2008-03-11,117.4,120,115,119.8,3334,0
2008-03-12,120.2,128.3,118.5,124.6,3514,0
2008-03-13,121.5,124.2,117.6,124.2,4927,0
2008-03-14,127.5,127.5,118.1,126,3628,0
2008-03-17,122.8,125,110,121.7,9718,0
2008-03-18,119.8,124.1,110,114.3,5490,0
2008-03-19,113.2,119.6,113.2,119.5,7962,0
2008-03-20,117.2,121.9,115,120.5,5031,0
2008-03-24,123.4,127.2,120.1,125.7,3285,0
2008-03-25,126,130,123.5,123.8,5845,0
2008-03-26,125.5,131.5,122.3,126.3,4219,0
2008-03-27,128.4,132.4,125.5,130,8075,0
2008-03-28,132.3,136.8,126.2,126.2,11504,0
2008-03-31,125.3,127.9,121.3,122.2,3332,0
2008-04-01,125,125,119.1,121.9,2872,0
2008-04-02,123.8,126.3,118.4,124.4,1767,0
2008-04-03,123.3,127.2,123.3,126.1,1640,0
2008-04-04,126,126.4,120,121,2469,0
2008-04-07,117.7,119,113.4,115.6,8657,0
2008-04-08,115,115,114,114.3,1827,0
2008-04-09,113.3,114.5,110,111.5,8563,0
2008-04-10,112.8,112.8,111.2,112,2636,0
2008-04-11,112,112,109.1,112,3612,0
2008-04-14,110.1,110.5,108.5,108.5,6948,0
2008-04-15,108,110,105.2,106.8,4748,0
2008-04-16,105,108.5,105,106,3078,0
2008-04-17,106.9,109,104,107,4877,0
2008-04-18,109.6,110.3,105,107.9,6726,0
2008-04-21,109,109,105.1,108.4,4756,0
2008-04-22,109.5,109.6,103.4,105.2,6321,0
2008-04-23,107.6,107.6,102.9,103.1,3741,0
2008-04-24,102.9,103.4,98,100,4693,0
2008-04-25,99.2,101.5,97.5,99,2781,0
2008-04-28,98,101.3,96.7,99.9,7163,0
2008-04-29,100.5,101.4,97,99.7,1289,0
2008-04-30,100,100.5,97.3,97.3,3011,0
2008-05-01,97,99.1,91.9,91.9,3770,0
2008-05-02,91.1,92.2,90.1,90.5,2704,0
2008-05-05,90.5,95.6,87.6,89.4,8727,0
2008-05-06,90.3,90.3,85.6,85.9,10415,0
2008-05-07,85.6,86.5,82,86,8831,0
2008-05-08,85.2,86,81,82.3,8124,0
2008-05-09,81.5,81.7,79.2,79.5,8800,0
2008-05-12,80,80.5,78.5,78.7,8029,0
2008-05-13,78.2,83,78.2,82.4,12422,0
2008-05-14,82.5,83,79.9,81.7,7606,0
2008-05-15,82.4,89.8,82.4,89.5,12002,0
2008-05-16,92.5,99.5,90.1,99.4,12221,0
2008-05-19,119.7,124.4,112.1,115.6,40422,0
2008-05-20,115.6,116.1,105.3,108.3,13800,0
2008-05-21,110.4,113.6,103,105.1,8743,0
2008-05-22,106.9,107,95,97.8,13003,0
2008-05-23,96.9,97.7,92.8,93.4,10387,0
2008-05-27,93.2,96.5,92.2,94.2,5880,0
2008-05-28,94,94.1,89.5,90.8,6012,0
2008-05-29,91.9,99,91.8,99,6543,0
2008-05-30,100,101.6,91.2,91.2,6698,0
2008-06-02,92.1,104.5,91.4,103.4,11799,0
2008-06-03,105.2,107.2,100.2,103.7,14212,0
2008-06-04,103.7,105,98.4,99.7,4165,0
2008-06-05,98.4,101.3,95,99.8,2660,0
2008-06-06,102.7,107.1,97.7,99.1,4532,0
2008-06-09,98.7,104.2,97,97.5,3310,0
2008-06-10,100.5,100.5,96.2,100.4,2043,0
2008-06-11,101.1,102.5,99,99.9,3437,0
2008-06-12,99.5,99.5,95.9,96.4,2521,0
2008-06-13,98,100.8,97.7,100.4,4200,0
2008-06-16,99.8,102.2,98.2,101.5,1990,0
2008-06-17,102.5,104.9,101.5,103.9,2793,0
2008-06-18,103.2,103.2,101.7,102.4,1122,0
2008-06-19,102.9,102.9,99.2,99.8,3318,0
2008-06-20,100.9,101.1,95,95.2,2743,0
2008-06-23,96.3,100.2,96.2,98,2715,0
2008-06-24,98.4,98.4,93,93.6,2958,0
2008-06-25,95,96,90.5,91,2927,0
2008-06-26,92,104,91.5,99.9,14862,0
2008-06-27,99.2,101.7,90.6,90.6,13026,0
2008-06-30,91.2,99,85,90.6,12922,0
2008-07-01,89.7,92.8,85,87.5,6356,0
2008-07-02,89.2,94.7,83,84.8,4067,0
2008-07-03,84.5,85.4,82.9,83.7,995,0
2008-07-07,83.5,87.3,81,81,3487,0
2008-07-08,83.1,83.1,78.9,82.8,4573,0
2008-07-09,82.3,89.6,81.7,84.5,1429,0
2008-07-10,85.7,87.1,82.5,85,2383,0
2008-07-11,85.8,86.4,80.2,81,6583,0
2008-07-14,82.9,87.8,82.1,82.9,6851,0
2008-07-15,82.4,82.5,80.4,80.5,4073,0
2008-07-16,80.5,86.9,79.6,86.6,5343,0
2008-07-17,86,89.1,82.5,85.1,8313,0
2008-07-18,83.5,90.5,82.8,89.5,8925,0
2008-07-21,90,92.5,86.1,91.9,5190,0
2008-07-22,89.3,90.5,87,87.8,4297,0
2008-07-23,86.2,89.9,86.2,89.7,2135,0
2008-07-24,87.6,92.4,87.2,87.7,2448,0
2008-07-25,88.9,89.5,84.7,88.3,2668,0
2008-07-28,89,92.5,88,88.1,3626,0
2008-07-29,87.5,88.1,86.8,87.6,2269,0
2008-07-30,89.2,92.4,85,86.4,8262,0
2008-07-31,86.4,89.7,86,88,1425,0
2008-08-01,87.9,87.9,86,86.8,2262,0
2008-08-04,88,89.9,86.5,88,2665,0
2008-08-05,89.2,89.7,87,88.3,2007,0
2008-08-06,89.8,89.8,85.2,88.5,1223,0
2008-08-07,89.4,89.7,87.4,88.7,1497,0
2008-08-08,87.5,89.1,87.3,88.6,1243,0
2008-08-11,89.1,89.1,88,89,2745,0
2008-08-12,88.5,93.4,86.9,92.4,3989,0
2008-08-13,93.3,93.3,86.6,88.7,1744,0
2008-08-14,89.9,89.9,87.1,88.8,1605,0
2008-08-15,89.7,89.7,86.7,87.1,1459,0
2008-08-18,86.9,89.7,86.9,88,3160,0
2008-08-19,87,88.5,84.8,86.3,5802,0
2008-08-20,87.6,87.6,84.3,85.1,2637,0
2008-08-21,84.9,86,83.1,86,1789,0
2008-08-22,87.2,87.2,84.8,85.9,480,0
2008-08-25,84.1,85,82.7,82.9,1365,0
2008-08-26,83,87.1,81.9,82.3,1165,0
2008-08-27,82.3,84.9,82.3,83.3,774,0
2008-08-28,82.6,87,82.6,85.3,998,0
2008-08-29,87.3,87.3,84.1,84.3,1480,0
2008-09-02,82.4,83.6,80,80,3811,0
2008-09-03,80.7,85.5,78.5,85.5,5146,0
2008-09-04,83.8,83.8,79.1,79.6,1442,0
2008-09-05,79.5,82,78.1,81,3263,0
2008-09-08,80.1,84.9,78,78,4637,0
2008-09-09,79.6,79.6,74.6,74.8,3823,0
2008-09-10,75.3,75.3,72.6,73,2826,0
2008-09-11,73,74.6,69.8,70,5212,0
2008-09-12,71.7,72.9,70.1,70.5,2078,0
2008-09-15,71.6,71.7,65,65.1,7220,0
2008-09-16,65,85,62.6,68,3033,0
2008-09-17,65.7,67.3,61.7,65.5,7074,0
2008-09-18,64.1,67.6,60.9,66.8,7108,0
2008-09-19,66.8,72.4,66.8,72.2,3190,0
2008-09-22,72.3,74.9,67.6,70.1,1822,0
2008-09-23,70,71.4,67.8,70.6,3714,0
2008-09-24,70,72.3,69.8,70,1404,0
2008-09-25,69.4,71.7,69,69.9,1649,0
2008-09-26,68.6,72.5,67.2,70.4,4247,0
2008-09-29,70.4,90,63,80,13178,0
2008-09-30,78.7,83.5,71.4,83.5,12320,0
2008-10-01,83.7,85.4,76.3,85,6209,0
2008-10-02,81.1,85,78.5,80.1,7518,0
2008-10-03,78.7,81.6,75.1,80,8932,0
2008-10-06,76.9,80,64.2,65.5,8283,0
2008-10-07,62.6,73.7,62.6,70.4,3938,0
2008-10-08,64.2,70,58,60.2,9704,0
2008-10-09,62.4,69.6,60.2,62.8,3908,0
2008-10-10,58.6,69.1,58.6,65.9,7997,0
2008-10-13,70.4,76,67.2,74.1,3792,0
2008-10-14,72.6,76,70,70,3844,0
2008-10-15,69.3,74.3,67.9,67.9,3741,0
2008-10-16,69.9,72.7,65.1,66.7,2169,0
2008-10-17,73.8,73.8,67.1,68.2,3946,0
2008-10-20,70.2,71.4,65.1,67.5,2912,0
2008-10-21,70.3,70.3,65,65.9,3109,0
2008-10-22,65,68.1,63,63.1,1501,0
2008-10-23,62.2,65,54.1,57,6990,0
2008-10-24,53.4,54.5,52,52.7,3362,0
2008-10-27,53.8,53.8,49.2,50,3908,0
2008-10-28,51.6,51.6,47.5,49.9,3571,0
2008-10-29,49.2,49.8,46.1,49,4602,0
2008-10-30,51.9,56.8,49.7,52.5,9067,0
2008-10-31,53.1,56.6,53.1,54.9,3410,0
2008-11-03,55.7,60,55.6,57.9,5480,0
2008-11-04,59.9,64.7,59.1,64,9549,0
2008-11-05,65.3,67.5,59.7,60.4,3642,0
2008-11-06,61.3,61.3,54.4,55.3,4974,0
2008-11-07,57.7,59.9,55,55.4,1623,0
2008-11-10,58.3,58.9,53.4,53.6,1734,0
2008-11-11,52.6,55,47.8,50.4,4984,0
2008-11-12,49.3,50.6,48.5,48.7,2270,0
2008-11-13,48.2,50.7,47.4,49.3,4040,0
2008-11-14,48.3,51,48.3,48.8,1135,0
2008-11-17,50.1,50.6,47.5,49,2482,0
2008-11-18,50,53.1,49.1,49.1,1180,0
2008-11-19,50.3,53.1,46,46.8,4891,0
2008-11-20,47.5,53.1,47.1,48.5,9170,0
2008-11-21,52.4,52.4,48.5,49.6,8312,0
2008-11-24,51.7,60,50.3,56.1,9714,0
2008-11-25,58.6,59.3,56.1,56.2,5302,0
2008-11-26,58.8,61,57,59.5,4606,0
2008-11-28,57.7,61.1,57.7,60.6,810,0
2008-12-01,58.5,58.7,55,56.8,7909,0
2008-12-02,58.6,67,58.1,66.5,10187,0
2008-12-03,75.9,75.9,66.5,73.4,10539,0
2008-12-04,75.3,83.6,74.2,79.3,19282,0
2008-12-05,79.9,85.4,78,83.6,10281,0
2008-12-08,88.4,97.4,85,94.4,25390,0
2008-12-09,96,98.4,85,90,25304,0
2008-12-10,78.5,89,72.5,73.1,16999,0
2008-12-11,77.2,80,73.1,78.9,7852,0
2008-12-12,80,82.5,73.9,76.8,12488,0
2008-12-15,79.1,80.6,73.1,73.1,5576,0
2008-12-16,73.1,78.9,73.1,76.5,7238,0
2008-12-17,79.6,81.5,78.4,78.6,13029,0
2008-12-18,80,81.5,76.8,80.4,7818,0
2008-12-19,82.5,86.5,82.1,83.7,9274,0
2008-12-22,87.3,87.3,81.1,84.9,5830,0
2008-12-23,86,87.5,84.7,84.7,10633,0
2008-12-24,85,87.9,84,84.7,1714,0
2008-12-26,78.5,88,78.5,88,2623,0
2008-12-29,88,88,66,66.1,24222,0
2008-12-30,65.8,65.8,58.4,58.4,77427,0
2008-12-31,59.3,67.1,59.3,66.9,13497,0
2009-01-02,66,80.2,65.8,78.3,14147,0
2009-01-05,80,80,75.5,78.5,15275,0
2009-01-06,77.4,81,73.8,75.5,4719,0
2009-01-07,76.5,76.5,65.5,65.9,11632,0
2009-01-08,65.5,67.2,62.9,62.9,7637,0
2009-01-09,63,63.2,60,61.9,7369,0
2009-01-12,63.1,63.7,61,62,4349,0
2009-01-13,64,66.5,61.5,62.6,6275,0
2009-01-14,63.1,64,58.1,59,6716,0
2009-01-15,59.3,59.3,55,59,10048,0
2009-01-16,58.9,61.1,57.3,59,2163,0
2009-01-20,59.5,60.5,57.6,58.9,1701,0
2009-01-21,58.8,58.8,56,56.7,2479,0
2009-01-22,59.5,59.5,53.4,57.9,5656,0
2009-01-23,56.1,62.1,55.1,61.9,4448,0
2009-01-26,61.3,72,61.3,69.5,18698,0
2009-01-27,74.6,74.6,66,69,15005,0
2009-01-28,71.3,71.3,65.2,66.4,2198,0
2009-01-29,65.2,70,63,64.8,3976,0
2009-01-30,64.5,67.4,63.6,64.7,3146,0
2009-02-02,69.5,69.5,62.1,63.6,5017,0
2009-02-03,63.5,64.3,61.4,63,3094,0
2009-02-04,62.9,63.8,58.3,60,5397,0
2009-02-05,59,64.1,58.9,63.2,4094,0
2009-02-06,63,66.1,63,64.9,1963,0
2009-02-09,65.9,65.9,63.4,64.2,1590,0
2009-02-10,63.2,64.8,59,59.8,3623,0
2009-02-11,60,62.2,60,60.2,2636,0
2009-02-12,60.9,60.9,58,60.3,1845,0
2009-02-13,59.5,59.8,58,59.1,1529,0
2009-02-17,57.5,57.8,56,57,4213,0
2009-02-18,57,57.7,56.5,56.8,1831,0
2009-02-19,55.2,58.4,50.7,51.1,8540,0
2009-02-20,50.6,51.3,48.1,49.8,8512,0
2009-02-23,49,50,48.3,49.5,5249,0
2009-02-24,49.9,52,48.2,51.8,3526,0
2009-02-25,51.8,54,51,53.7,1640,0
2009-02-26,55,55.9,53.9,54.5,1286,0
2009-02-27,54,54,50.9,51.1,1683,0
2009-03-02,50.5,50.7,45.5,45.8,6605,0
2009-03-03,45.3,46.5,45.2,45.5,3326,0
2009-03-04,46.8,47.2,45.1,45.9,2506,0
2009-03-05,45.1,45.8,45.1,45.1,3349,0
2009-03-06,46.1,46.6,45.1,45.1,2216,0
2009-03-09,45.1,46.9,42.5,42.9,3522,0
2009-03-10,40.2,44.6,37.8,43.3,8180,0
2009-03-11,43.5,44.2,40.3,44.2,3600,0
2009-03-12,44,46,40.8,45.7,1594,0
2009-03-13,45.9,47.9,44.5,46.3,1129,0
2009-03-16,48.6,50,47.5,48.4,3747,0
2009-03-17,49.4,53.8,48.6,53.5,2283,0
2009-03-18,54.3,55,51,55,3643,0
2009-03-19,54.5,57.9,54,56.9,4228,0
2009-03-20,55.6,56.8,52.6,55.3,2983,0
2009-03-23,54.8,58,54.8,57.4,3511,0
2009-03-24,55.1,59.1,54,58.5,3615,0
2009-03-25,57.5,61.1,57.5,60.4,5279,0
2009-03-26,60.9,69,59.5,69,12863,0
2009-03-27,70.5,72,69,71,7090,0
2009-03-30,68.8,70.1,62.2,67.6,24277,0
2009-03-31,67.6,67.6,64.8,65.6,2468,0
2009-04-01,65,69.1,61,61.4,3304,0
2009-04-02,62,67.5,62,67.5,3117,0
2009-04-03,66.4,67.5,64.9,67,1744,0
2009-04-06,67,67.3,58,60.2,6200,0
2009-04-07,58.8,63.3,58.1,61.8,1263,0
2009-04-08,61.8,63.7,60,61.8,669,0
2009-04-09,63.8,65,60.7,64.1,2457,0
2009-04-13,65.2,65.4,58.1,58.1,4994,0
2009-04-14,58,63.9,58,59.2,4076,0
2009-04-15,60,60,57.6,57.9,5628,0
2009-04-16,58.5,59.9,58.2,59.9,2723,0
2009-04-17,59,59,57.4,57.6,3036,0
2009-04-20,57.1,57.1,52.5,52.5,4725,0
2009-04-21,50.8,53.9,50.8,52.5,4742,0
2009-04-22,53,62.7,52.5,58.7,12059,0
2009-04-23,59,61.9,56.2,57.4,3893,0
2009-04-24,56.9,59.3,56.3,57.1,1967,0
2009-04-27,56.5,60.4,56.3,58.7,3274,0
2009-04-28,58,59.9,57.1,58.4,2306,0
2009-04-29,59.2,61.5,57.5,58,4799,0
2009-04-30,58.3,66.5,58.3,65.6,16052,0
2009-05-01,65.6,68.9,61.6,68.9,6645,0
2009-05-04,69.4,71,62.6,67,6465,0
2009-05-05,67,72,65.3,72,6028,0
2009-05-06,72.7,72.7,69.9,72.5,2456,0
2009-05-07,72.5,72.5,66,67.9,3857,0
2009-05-08,70.7,72.9,66.4,72.1,2492,0
2009-05-11,70.7,72.7,68.7,69.7,2080,0
2009-05-12,68.4,70,63.3,64,4185,0
2009-05-13,63.1,63.1,58.8,60.4,5470,0
2009-05-14,60,63.4,60,62.5,1546,0
2009-05-15,63,65.2,63,63.7,732,0
2009-05-18,62.7,65.5,61.7,65.5,826,0
2009-05-19,64.7,65.5,63.6,64.5,1203,0
2009-05-20,64.1,64.1,61.7,63.1,1202,0
2009-05-21,63,63,58.1,58.8,4466,0
2009-05-22,57.6,63.3,55,60.8,4796,0
2009-05-26,61.8,62.4,59.3,61.2,1306,0
2009-05-27,61.5,74.8,60.7,72,31731,0
2009-05-28,77.1,77.2,70,72.4,14448,0
2009-05-29,75,76.8,72.6,72.8,10703,0
2009-06-01,75.5,75.5,70,71.9,8442,0
2009-06-02,70.2,72,68.7,70.4,4159,0
2009-06-03,71.7,71.7,70,70.8,4213,0
2009-06-04,72,72,69,70,8480,0
2009-06-05,70,71.2,68.5,69.5,2087,0
2009-06-08,70,70.6,68.1,69.2,2125,0
2009-06-09,69.4,69.9,68.9,69.4,2004,0
2009-06-10,70.4,70.4,68.6,69.5,3439,0
2009-06-11,72,72,69.3,69.9,3538,0
2009-06-12,69.7,70,68.7,69,1928,0
2009-06-15,69,69.9,65,66,4022,0
2009-06-16,66.8,67,65,65.4,1404,0
2009-06-17,65,65,60.2,60.2,4664,0
2009-06-18,60,61.2,59,60,4637,0
2009-06-19,60,61.7,59.5,60,1174,0
2009-06-22,60,60.8,58,60,4301,0
2009-06-23,61.2,61.2,59.3,59.9,3330,0
2009-06-24,60,62.4,58.4,59.3,3304,0
2009-06-25,60,62.2,58.2,60,8020,0
2009-06-26,61.5,65.6,58.2,60,16098,0
2009-06-29,60.1,63,59,60.6,36487,0
2009-06-30,60.5,60.9,58,58.4,9649,0
2009-07-01,58.6,59.1,55.5,55.6,8275,0
2009-07-02,55.2,60,53,59,7278,0
2009-07-06,58.7,58.7,54.6,55,4007,0
2009-07-07,54,56.5,54,54.6,4362,0
2009-07-08,54,55.3,50.1,51.7,3769,0
2009-07-09,51.8,53.2,51.6,52.9,2235,0
2009-07-10,51.6,53.5,51.6,53.5,1817,0
2009-07-13,53,55.2,52.4,52.8,2267,0
2009-07-14,51.5,54.5,51.5,52.7,5681,0
2009-07-15,55,56.4,53.5,55,5323,0
2009-07-16,55.1,55.1,52.5,53.4,3283,0
2009-07-17,53.1,53.7,52,53,3969,0
2009-07-20,52.9,55.9,52.1,55.6,4358,0
2009-07-21,55.7,55.7,52.2,52.5,2760,0
2009-07-22,52.6,52.9,50.6,50.7,8842,0
2009-07-23,50.5,51,49,50,6729,0
2009-07-24,49.5,50.5,48.6,49.1,8300,0
2009-07-27,49.4,50,48,48.5,8388,0
2009-07-28,49,49,47.5,47.8,6438,0
2009-07-29,48,50,48,49.5,3368,0
2009-07-30,50,50.1,47.8,47.8,4575,0
2009-07-31,47.5,49.3,47.3,47.4,4658,0
2009-08-03,47.6,49.2,47,47.6,5930,0
2009-08-04,48,48,47,47,4052,0
2009-08-05,47,47.2,46.1,46.9,3597,0
2009-08-06,47,47,46,46.2,3915,0
2009-08-07,46.6,46.6,41.3,45,10309,0
2009-08-10,47,47,44.1,46,5974,0
2009-08-11,45.5,45.9,43.5,44.2,7479,0
2009-08-12,45.4,45.4,41.5,42.2,16608,0
2009-08-13,42,43.5,41.7,42.8,10054,0
2009-08-14,42.8,42.9,42.1,42.6,5902,0
2009-08-17,42.5,42.5,41.5,41.8,9203,0
2009-08-18,42,42,41,41.3,8563,0
2009-08-19,41.1,42.5,41,42,9557,0
2009-08-20,42,42.9,42,42.7,5011,0
2009-08-21,46,47,45.1,45.3,22540,0
2009-08-24,46.5,47.4,45.6,46.1,6561,0
2009-08-25,45.7,46.5,44.6,45.2,6385,0
2009-08-26,45,45,43.5,43.5,6817,0
2009-08-27,43,44.7,42.5,42.8,5314,0
2009-08-28,42.5,44.7,42.5,44.5,7800,0
2009-08-31,44.9,44.9,42.4,42.5,7596,0
2009-09-01,42.2,42.6,40.5,41.4,9863,0
2009-09-02,41.5,41.8,38.9,39.5,12419,0
2009-09-03,39.5,39.7,38.2,38.4,18706,0
2009-09-04,39.6,39.7,38.3,38.7,9324,0
2009-09-08,39.3,39.6,38.1,38.1,26300,0
2009-09-09,40.1,41.6,38.1,39.8,29311,0
2009-09-10,41.4,45.1,40.2,45.1,28148,0
2009-09-11,46,46.8,43,46,21954,0
2009-09-14,46,47.4,44.1,46.8,7584,0
2009-09-15,47.3,47.4,45,46,7917,0
2009-09-16,46.2,52.3,45.3,47.9,48787,0
2009-09-17,48.3,48.7,47,47.7,10036,0
2009-09-18,47.9,47.9,45.1,45.6,11037,0
2009-09-21,46,47,45,46.5,7260,0
2009-09-22,47.4,48.3,46.9,47.5,7517,0
2009-09-23,48,49,47.6,48.7,12212,0
2009-09-24,49.8,50,46.9,48.9,12832,0
2009-09-25,49.5,50,48.5,49,7829,0
2009-09-28,50.2,50.9,48.6,49.6,14211,0
2009-09-29,49.1,51.2,48.1,50.8,29269,0
2009-09-30,50.3,50.6,48.3,48.3,10025,0
2009-10-01,51.1,51.2,48,48.7,14942,0
2009-10-02,48.3,50.4,47.5,48.5,11981,0
2009-10-05,49.4,50.6,48.9,49.1,5693,0
2009-10-06,49,50.7,49,50.2,6401,0
2009-10-07,50.7,51.5,49.8,51.5,4651,0
2009-10-08,52.2,53.6,52.2,53.1,7450,0
2009-10-09,53.1,54,52.5,52.9,4267,0
2009-10-12,53.7,54,53.2,53.2,2663,0
2009-10-13,55,87.9,55,77.2,277564,0
2009-10-14,79.2,82.3,66.5,67.3,114423,0
2009-10-15,68.1,87.5,66,83.5,168250,0
2009-10-16,81.5,95,81.1,86,143743,0
2009-10-19,87.9,92.8,86.1,89,63186,0
2009-10-20,90,90,75.6,78.9,77959,0
2009-10-21,80,84,73.1,74.2,48920,0
2009-10-22,74.3,74.3,67.3,72.7,45232,0
2009-10-23,72.8,77.6,71.3,71.7,15777,0
2009-10-26,72.1,72.7,67.1,68.3,19397,0
2009-10-27,67.7,69.7,66.8,67.5,9180,0
2009-10-28,67.5,67.6,60,60.4,20728,0
2009-10-29,60.5,66.3,60.5,64.8,12165,0
2009-10-30,66,66,60.5,60.6,13234,0
2009-11-02,62.5,65.9,61.1,61.2,19019,0
2009-11-03,60.4,62.6,60.2,62.2,8651,0
2009-11-04,61.9,69.5,61.9,64.6,23972,0
2009-11-05,65.1,68,65.1,65.7,7710,0
2009-11-06,66,93.1,66,82.3,267393,0
2009-11-09,84.6,101.7,78.5,93.3,278089,0
2009-11-10,90.7,93.3,84,89.1,63186,0
2009-11-11,90,96.2,85,88.9,47461,0
2009-11-12,90.1,94.9,88.5,91.2,30962,0
2009-11-13,93.9,94.5,89,93.4,28138,0
2009-11-16,94.5,105,90,93.2,39896,0
2009-11-17,92.4,97.7,90.6,95,16616,0
2009-11-18,97.9,98.4,93.2,96.4,21026,0
2009-11-19,99.1,112.2,90.3,103.4,142723,0
2009-11-20,101.7,104.1,95.2,98.8,30674,0
2009-11-23,103,103,93.3,94.5,24982,0
2009-11-24,93.8,93.8,87.3,87.9,35017,0
2009-11-25,88.5,91.8,86,87.7,21938,0
2009-11-27,86,88.4,84.4,86.7,12359,0
2009-11-30,85.9,86.8,81.8,82.8,21304,0
2009-12-01,84.3,91.4,83.6,90.3,29054,0
2009-12-02,89.4,92,86.7,87.2,16365,0
2009-12-03,92.9,93.8,86,86.1,18163,0
2009-12-04,89.1,89.7,83.1,85.9,14618,0
2009-12-07,85,89.4,85,89.1,11241,0
2009-12-08,89.1,97.2,88,93.1,37754,0
2009-12-09,93.1,93.5,88.4,91.3,16492,0
2009-12-10,90.4,95.8,85.2,94.5,27134,0
2009-12-11,98.9,98.9,93,95.6,11555,0
2009-12-14,97.4,101,95.1,95.6,9559,0
2009-12-15,94.1,95,90.1,92.7,16511,0
2009-12-16,92.4,94.4,90.4,93.4,8929,0
2009-12-17,91.6,94.2,90.9,92.9,4869,0
2009-12-18,92.7,94.3,88.9,93.8,10333,0
2009-12-21,93.5,94.2,90,91.2,5687,0
2009-12-22,91,91.9,87.8,88,5889,0
2009-12-23,88,92,87.8,89,7298,0
2009-12-24,89.7,91,88.2,88.8,2108,0
2009-12-28,89.4,90.3,86,90.1,15602,0
2009-12-29,90,90,81.9,83.3,32631,0
2009-12-30,86.1,89.9,82.5,89,69940,0
2009-12-31,89,91.8,87.8,90.1,19247,0
2010-01-04,91.3,92.5,88.3,92.5,12678,0
2010-01-05,91.7,96.1,91.7,93.9,17205,0
2010-01-06,92.8,95.9,90.5,94.4,8500,0
2010-01-07,93.5,94.3,91,91,4930,0
2010-01-08,90.7,91.9,88.6,91.6,8045,0
2010-01-11,93.9,96.7,90.5,92.9,24966,0
2010-01-12,93.2,94.4,90.1,90.9,10112,0
2010-01-13,90.8,92.9,82.5,89.4,20957,0
2010-01-14,88.6,91.9,86.4,90.1,8901,0
2010-01-15,90.4,91,85.5,86.7,14460,0
2010-01-19,88.5,88.9,82.1,83.6,18003,0
2010-01-20,84.5,85.1,78.2,80.2,21192,0
2010-01-21,80.1,83.8,73.6,76,23133,0
2010-01-22,76.3,76.3,69,69.4,29700,0
2010-01-25,71,74.9,70.1,70.3,13728,0
2010-01-26,70.2,71.3,68.2,68.4,9591,0
2010-01-27,68.5,69.3,66.1,66.4,11605,0
2010-01-28,66.6,67.7,63.8,64,9628,0
2010-01-29,64.1,65.1,60,60.1,17842,0
2010-02-01,60.7,66,60,65.4,32934,0
2010-02-02,65.1,67.6,65.1,67.4,12745,0
2010-02-03,67.9,69.1,66,67.4,8094,0
2010-02-04,66.7,67.1,62.9,62.9,12403,0
2010-02-05,62.9,64.4,60.1,63.8,18469,0
2010-02-08,63.6,64.3,61.4,62,3917,0
2010-02-09,62.8,64.5,62.2,62.3,8660,0
2010-02-10,62.2,63.2,62,62.6,3548,0
2010-02-11,63.3,66.4,62.1,66,6466,0
2010-02-12,65.2,68.5,63,68.4,6972,0
2010-02-16,69.5,74.5,69,74.2,9589,0
2010-02-17,75.5,76.9,72.7,73.9,7040,0
2010-02-18,73.7,73.7,70.2,71.2,5344,0
2010-02-19,70.4,71.3,68.3,70.7,3400,0
2010-02-22,72.2,72.4,69.5,71.7,4094,0
2010-02-23,72.6,72.6,65.8,69,8117,0
2010-02-24,70,70,66.1,66.8,3391,0
2010-02-25,66.2,68.4,65,67.4,3699,0
2010-02-26,67.4,69.9,65.9,67.1,3280,0
2010-03-01,67.3,68.1,63.6,63.6,15898,0
2010-03-02,64.6,67.1,64,66,7532,0
2010-03-03,67.1,70.5,67.1,68,7772,0
2010-03-04,68,68.6,67.3,67.7,3040,0
2010-03-05,67.7,69.7,67.7,69.2,4276,0
2010-03-08,69.6,71,69.2,69.2,2907,0
2010-03-09,69.2,71.6,69.2,70.5,2602,0
2010-03-10,70.6,71,68.7,70.6,3911,0
2010-03-11,70.6,71,69.6,69.7,4315,0
2010-03-12,70,71.3,67,68.3,10009,0
2010-03-15,68.5,69.3,65.2,66.2,6926,0
2010-03-16,67,67.4,65.3,65.7,3543,0
2010-03-17,67,69,64.8,67.7,6971,0
2010-03-18,69.2,69.2,66.5,68.4,4138,0
2010-03-19,68.7,68.7,65.9,66.2,5489,0
2010-03-22,65,67.9,65,66.8,4472,0
2010-03-23,66.5,67.5,65.8,67,3676,0
2010-03-24,66.6,69.8,66.6,68.9,5770,0
2010-03-25,69.4,70.3,67.2,68,6005,0
2010-03-26,67.8,69.8,67,68.7,3846,0
2010-03-29,68.7,70,67.2,68.6,6342,0
2010-03-30,68.6,70,68.2,70,10300,0
2010-03-31,69.1,71,68.3,70.7,5681,0
2010-04-01,71.1,71.1,69.2,70.9,2876,0
2010-04-05,70.6,71.5,67.7,70.5,6576,0
2010-04-06,69.5,70.5,68.7,69.9,2771,0
2010-04-07,69.1,69.8,68.5,68.5,2933,0
2010-04-08,68,68.6,67.5,67.6,3337,0
2010-04-09,67.6,69.9,67.6,68.5,2991,0
2010-04-12,68.4,70,68.3,70,7480,0
2010-04-13,68.9,69.3,67.7,68.8,5213,0
2010-04-14,69.1,70,67.5,69.9,8724,0
2010-04-15,68.9,70,68.3,69.9,4914,0
2010-04-16,70,70.5,68.1,70.5,11506,0
2010-04-19,70.6,71.1,68.7,70.2,4562,0
2010-04-20,71.5,71.5,69.1,69.2,2698,0
2010-04-21,68.5,69.5,68.1,69,3026,0
2010-04-22,68.8,73.3,65.6,72,41243,0
2010-04-23,72.3,74.8,69,70.5,8099,0
2010-04-26,70.2,72.3,69,69.6,3125,0
2010-04-27,69.3,70,68.5,68.7,3930,0
2010-04-28,69,69,65.7,67.3,4775,0
2010-04-29,68.5,70.8,67.2,70.3,4883,0
2010-04-30,70,70,67.2,68.4,4906,0
2010-05-03,69.2,71.5,68.5,70.9,9573,0
2010-05-04,70.7,70.7,68.6,69.2,4724,0
2010-05-05,68.8,69.7,66.8,68.8,4398,0
2010-05-06,68,72,64,67.3,13647,0
2010-05-07,66.4,67,60.1,62.5,8953,0
2010-05-10,67,67,63.2,64.5,3062,0
2010-05-11,64.5,65.1,62.5,64.6,3993,0
2010-05-12,64.2,66,64.2,65.8,2051,0
2010-05-13,66,66,64.1,64.7,1433,0
2010-05-14,64.2,64.4,61.2,62.4,3398,0
2010-05-17,62.4,62.9,58.8,60.3,3882,0
2010-05-18,60.5,60.9,57.1,57.1,4556,0
2010-05-19,56.9,58,54,55.8,6213,0
2010-05-20,54,55.7,52.5,52.5,7938,0
2010-05-21,52.7,55.2,52.5,55.1,3205,0
2010-05-24,54.3,58.1,53.2,55.5,4059,0
2010-05-25,54.6,57.4,53,55.6,3377,0
2010-05-26,56,58.1,56,56.4,2192,0
2010-05-27,58.2,59.5,57.2,59,2095,0
2010-05-28,59,59,58,58.4,801,0
2010-06-01,56.8,58.5,55.8,57.4,815,0
2010-06-02,56.5,58.2,56.2,57,1656,0
2010-06-03,57,57,55,55.9,1985,0
2010-06-04,55,56.8,55,56,3981,0
2010-06-07,56,56.7,55.6,55.7,2592,0
2010-06-08,55.4,55.9,49.1,50.3,14048,0
2010-06-09,51.1,53,50.1,51,2937,0
2010-06-10,52.5,55,52.5,54.3,2753,0
2010-06-11,53.5,56.4,53.5,54.6,1244,0
2010-06-14,55.4,55.4,51,52.5,2607,0
2010-06-15,52.9,55.9,52.9,55,2937,0
2010-06-16,54.2,54.9,53.1,54.8,1295,0
2010-06-17,53.6,55,53.6,54.8,1154,0
2010-06-18,55.3,55.3,53.8,54.5,1422,0
2010-06-21,56.3,56.3,52.6,52.6,2962,0
2010-06-22,53.3,53.3,52.1,52.8,1938,0
2010-06-23,52.5,55.9,52.5,55.3,2754,0
2010-06-24,55.7,57.4,54.1,55.5,3968,0
2010-06-25,55.5,56.5,54.4,55,3121,0
2010-06-28,55.4,57.5,55,56.2,3996,0
2010-06-29,56.6,56.9,52.3,53.7,13308,0
2010-06-30,53.1,53.1,50.8,51.8,3876,0
2010-07-01,51.4,53.5,49.3,50.2,15633,0
2010-07-02,51.2,52.1,49.6,51.4,1790,0
2010-07-06,50.3,54.1,48.2,49.7,17492,0
2010-07-07,49.2,51,49.2,50.8,3161,0
2010-07-08,52.1,52.1,50,51.3,1149,0
2010-07-09,51.8,51.9,50.5,50.8,1795,0
2010-07-12,50.5,52.5,50.5,51.6,1133,0
2010-07-13,50.7,53.9,50.3,50.8,4304,0
2010-07-14,50.4,53.4,50.4,53.4,3767,0
2010-07-15,53,54.8,51.7,53.5,1978,0
2010-07-16,54.4,54.9,52,52.9,20628,0
2010-07-19,52.9,53.4,50.8,52.7,2670,0
2010-07-20,52.7,55.9,52,54,2122,0
2010-07-21,53.8,55.1,53,54.2,1817,0
2010-07-22,54.3,58,54.3,56.3,4375,0
2010-07-23,56.6,61.4,56.1,60.5,9634,0
2010-07-26,60.7,62.8,60.7,61.8,4448,0
2010-07-27,62.4,62.4,55.7,55.8,2007,0
2010-07-28,55.8,59.2,55.5,56.9,2352,0
2010-07-29,57,58.4,55.5,57.7,2990,0
2010-07-30,56.6,57.5,54.7,55.2,2122,0
2010-08-02,55.6,55.7,52,52.8,3453,0
2010-08-03,52.3,54.7,52.1,53.1,1989,0
2010-08-04,54,57,54,54.8,5795,0
2010-08-05,55,55.2,53.3,53.3,2632,0
2010-08-06,52.7,54,52,52.2,2803,0
2010-08-09,52.4,56.9,52,53.6,3249,0
2010-08-10,52.8,55.5,52.8,54,1416,0
2010-08-11,54,54.2,51.1,51.9,4647,0
2010-08-12,51.3,52,50.1,50.6,3907,0
2010-08-13,50.9,51.4,49.7,50.4,2797,0
2010-08-16,50.5,50.5,48,49,4318,0
2010-08-17,50,50.5,49.6,50.2,2561,0
2010-08-18,50.3,53,49.2,50.5,3094,0
2010-08-19,50.4,51.2,49.7,50.2,860,0
2010-08-20,50.2,51.9,50.2,51.6,1626,0
2010-08-23,53.3,53.3,49.5,49.5,1210,0
2010-08-24,49,49.9,47,47.6,5278,0
2010-08-25,48.4,48.6,45.5,47.7,3347,0
2010-08-26,48.5,51.9,48.5,49.6,5189,0
2010-08-27,49.6,50.1,47,48.5,3012,0
2010-08-30,48.8,51,48.7,49.6,2362,0
2010-08-31,49,50.4,46.5,50,4819,0
2010-09-01,49.9,49.9,48.1,48.5,2351,0
2010-09-02,48.4,49.8,47.8,49.5,1818,0
2010-09-03,50,51,49.9,50,2283,0
2010-09-07,50,50.9,49,49.5,2435,0
2010-09-08,49.9,50.5,47.8,48.2,4896,0
2010-09-09,48.8,51.5,48,51.3,3630,0
2010-09-10,51.8,56.8,50,53.4,13665,0
2010-09-13,54.5,54.5,50.6,52.8,6029,0
2010-09-14,52.5,53.4,52.2,52.2,3079,0
2010-09-15,51.7,53.2,51.5,51.6,975,0
2010-09-16,52.3,54,50,51.2,6360,0
2010-09-17,51.1,52.5,50.8,51.9,2784,0
2010-09-20,52.5,55,51.6,55,3609,0
2010-09-21,55.6,55.6,52.4,52.4,2955,0
2010-09-22,52.7,54,52.2,52.2,2611,0
2010-09-23,52.2,53.7,52.2,52.9,1688,0
2010-09-24,53.7,55.9,52.8,54.9,4552,0
2010-09-27,55,58.8,54.8,56.9,8557,0
2010-09-28,57.8,58.7,54.5,55,5562,0
2010-09-29,55,56,52.8,52.8,9788,0
2010-09-30,53.7,53.7,51,51.1,5374,0
2010-10-01,52,53.7,51.5,53.4,2238,0
2010-10-04,53.8,54.3,51.8,52.2,7508,0
2010-10-05,55.5,55.5,52.5,52.7,3788,0
2010-10-06,53,53.5,51.5,51.5,3275,0
2010-10-07,51.4,52.7,51,52.5,2765,0
2010-10-08,52.3,52.4,51,51.1,2172,0
2010-10-11,51.9,54.8,51.9,52.8,8464,0
2010-10-12,54.5,59.8,52.5,58.5,17360,0
2010-10-13,59,61.3,58.7,60,9279,0
2010-10-14,60.8,61.4,57.3,57.4,6710,0
2010-10-15,58.5,59.7,56.7,59.2,3440,0
2010-10-18,59.9,60.8,57.8,59.4,3321,0
2010-10-19,60.1,61.4,59.6,60.4,8894,0
2010-10-20,60.6,66.6,60.6,65.1,14500,0
2010-10-21,66.4,68.5,63.2,63.9,8493,0
2010-10-22,63.8,65,60.7,64.4,3307,0
2010-10-25,64.4,65,61,62.2,5220,0
2010-10-26,62.2,63.5,61.9,63.4,3102,0
2010-10-27,63.4,63.5,61,63.1,1699,0
2010-10-28,63.3,64.2,61.6,63.1,1962,0
2010-10-29,63.9,66.5,63.7,65.2,3792,0
2010-11-01,66.5,66.5,63.1,63.1,3442,0
2010-11-02,63.4,63.9,62,62.2,4494,0
2010-11-03,62.5,63.2,62.5,62.6,2209,0
2010-11-04,63.3,63.8,61,63.5,3620,0
2010-11-05,62.8,63.1,61.5,62.5,3388,0
2010-11-08,62.7,62.7,59,61.1,4415,0
2010-11-09,61.8,61.8,60.4,60.9,1624,0
2010-11-10,61,61,59.6,60.4,1732,0
2010-11-11,60.2,60.2,56.4,57.6,4416,0
2010-11-12,58.2,58.2,54,54.7,6818,0
2010-11-15,54.9,55.2,52.8,53.8,5815,0
2010-11-16,53.7,54,51.2,54,4129,0
2010-11-17,54.4,54.5,52.5,52.6,3967,0
2010-11-18,53.5,53.6,52,52.5,5600,0
2010-11-19,52.5,52.7,52,52.3,3545,0
2010-11-22,52.3,53.2,52,52.9,2640,0
2010-11-23,52.8,55.7,52,55.7,5503,0
2010-11-24,56.3,58.8,55.5,58.8,4556,0
2010-11-26,58.1,58.5,56.3,56.4,1491,0
2010-11-29,56.5,58.4,55.7,56.8,1236,0
2010-11-30,56.7,56.9,54.4,56.9,6102,0
2010-12-01,66.5,68,60.2,61.6,18870,0
2010-12-02,62,63.1,59.5,59.6,4488,0
2010-12-03,59.6,59.6,58.6,58.9,3046,0
2010-12-06,58.5,60.5,57.2,57.2,7720,0
2010-12-07,58,59.3,57.1,57.1,3290,0
2010-12-08,57.4,59.4,57.4,59.4,3944,0
2010-12-09,59.9,59.9,56.1,56.4,3704,0
2010-12-10,56.1,63.9,56.1,59.9,9005,0
2010-12-13,59.6,59.6,57.8,57.8,4094,0
2010-12-14,57.5,60.1,57.5,59.4,3447,0
2010-12-15,58.9,58.9,57.8,58.6,2509,0
2010-12-16,58.5,58.5,57,57,4153,0
2010-12-17,57.9,58.5,55,55.6,6668,0
2010-12-20,57.6,58.5,55.2,58,2662,0
2010-12-21,57.7,59.6,57.3,58.1,3821,0
2010-12-22,58.1,58.2,57,58,2696,0
2010-12-23,58,58,55.7,57.5,4787,0
2010-12-27,57,57.6,56.8,57,2423,0
2010-12-28,57,58.2,57,58,4918,0
2010-12-29,58.1,61,58.1,61,6747,0
2010-12-30,60.3,60.3,56.9,56.9,12900,0
2010-12-31,57,58.7,56.9,57.2,3702,0
2011-01-03,58.3,59.4,57.4,58.6,5985,0
2011-01-04,59.1,59.1,57.2,57.3,2719,0
2011-01-05,57.7,57.9,57.2,57.3,2313,0
2011-01-06,57.1,58.3,56.9,57.4,2965,0
2011-01-07,57.5,58.3,56.5,58.3,2551,0
2011-01-10,57.6,58.1,54.5,55.4,9713,0
2011-01-11,56,58,56,58,7981,0
2011-01-12,58.6,58.6,56.2,57.3,2615,0
2011-01-13,57.5,57.5,55.9,56.1,4004,0
2011-01-14,55.8,56.4,55,55.6,6798,0
2011-01-18,54.8,57.2,54.8,56.8,2792,0
2011-01-19,57.9,58,56.2,56.7,4203,0
2011-01-20,57.4,57.4,55.5,56.8,3194,0
2011-01-21,58.2,58.2,56,57.2,4537,0
2011-01-24,57.1,57.7,55.7,56,1894,0
2011-01-25,56,56.3,54.5,54.6,2350,0
2011-01-26,54.6,56,53.5,55.1,1742,0
2011-01-27,54.8,55.6,54.4,54.9,1086,0
2011-01-28,54.6,56,52.6,53.7,3259,0
2011-01-31,55,55.1,53.6,53.7,1203,0
2011-02-01,54.1,57.2,53.5,57.1,3911,0
2011-02-02,55.9,55.9,54.2,54.8,2719,0
2011-02-03,54.6,55,53.8,54,1267,0
2011-02-04,53.6,53.9,52.7,52.9,2724,0
2011-02-07,53.6,55.3,53,54.5,2176,0
2011-02-08,53.8,54.5,53.1,53.2,1639,0
2011-02-09,53.5,53.5,52.5,52.7,1607,0
2011-02-10,52.7,53.6,52.7,53.3,893,0
2011-02-11,52.9,53.2,52.5,52.8,1785,0
2011-02-14,53.1,53.2,52.4,52.6,2743,0
2011-02-15,52.8,53.6,52.4,52.8,1721,0
2011-02-16,52.4,55.2,51.5,55,4153,0
2011-02-18,54.1,54.9,54,54.1,2054,0
2011-02-22,52.5,52.8,51,51.2,6826,0
2011-02-23,51,53.8,47,53.1,5589,0
2011-02-24,52.8,52.8,51.4,52.3,2276,0
2011-02-25,51.6,52.7,50.9,51,1811,0
2011-02-28,51.1,52.8,51,52,2469,0
2011-03-01,52.4,52.8,51.8,52.1,1151,0
2011-03-02,51.6,51.9,51,51.2,2142,0
2011-03-03,50.9,51.2,50,50.1,5032,0
2011-03-04,50,50.5,50,50.1,2403,0
2011-03-07,50.7,51.2,49.6,50.6,2116,0
2011-03-08,50.6,50.6,49.5,50,2602,0
2011-03-09,50.1,50.1,49.6,50.1,1349,0
2011-03-10,49.7,50.1,49.5,50.1,1313,0
2011-03-11,49.6,50,48.5,49.2,2608,0
2011-03-14,50.7,53.2,48.1,48.5,9960,0
2011-03-15,49.5,52.6,49.5,51.9,6440,0
2011-03-16,53.6,56.5,52.5,53.6,14403,0
2011-03-17,53.9,55.3,51.8,52.9,6097,0
2011-03-18,52.9,53.9,50.7,50.9,3894,0
2011-03-21,50.7,52.8,50.7,51.8,3102,0
2011-03-22,52.3,55.4,51.7,53.2,8584,0
2011-03-23,53.9,54.9,52.9,54.4,3769,0
2011-03-24,54.7,55.4,53.3,53.9,3395,0
2011-03-25,54.9,54.9,53,53.1,2465,0
2011-03-28,54.4,54.4,52.5,52.6,1778,0
2011-03-29,53.9,56.8,52.9,56.6,8522,0
2011-03-30,56.5,57.3,55.9,57,9394,0
2011-03-31,56.5,56.5,54.3,55.1,2990,0
2011-04-01,55.3,55.3,53.5,54.2,1342,0
2011-04-04,54,55.9,53.1,55.8,3337,0
2011-04-05,55.9,56.5,54.9,55.7,4261,0
2011-04-06,55.9,55.9,52.8,53.3,7915,0
2011-04-07,53,54.3,52,52.5,2486,0
2011-04-08,52,52.7,51.4,51.6,2707,0
2011-04-11,51.3,51.9,50.3,50.6,2612,0
2011-04-12,50.5,51.2,50.1,50.2,5263,0
2011-04-13,50.3,50.5,49.5,49.6,4230,0
2011-04-14,49.2,50.9,49.1,50.2,5035,0
2011-04-15,50,50.5,48.6,49,5734,0
2011-04-18,48.3,48.6,47.5,47.7,6017,0
2011-04-19,47.5,48.2,47.3,47.5,4769,0
2011-04-20,48.2,50.7,47.1,47.4,4357,0
2011-04-21,47,47.8,47,47.5,2447,0
2011-04-25,47.7,48.3,47.2,47.5,2725,0
2011-04-26,47.8,48.6,47.1,47.7,3088,0
2011-04-27,48.1,48.1,47.1,47.7,1439,0
2011-04-28,47.5,48.1,47.5,47.6,2656,0
2011-04-29,47.8,49.5,47.5,48.7,4572,0
2011-05-02,49,49.9,48.7,48.7,2562,0
2011-05-03,48.7,48.8,47.6,47.7,1055,0
2011-05-04,47.5,47.9,47.5,47.5,2025,0
2011-05-05,47.2,47.4,46.8,47,2489,0
2011-05-06,47.2,47.9,47.2,47.4,738,0
2011-05-09,47.5,48,47.3,47.5,1417,0
2011-05-10,47.5,47.9,46.5,46.5,2701,0
2011-05-11,46.5,47,44.5,45.3,4821,0
2011-05-12,44.9,45.5,43.1,43.8,4262,0
2011-05-13,44.4,44.4,43.3,43.9,3361,0
2011-05-16,44,46.2,43.9,44,3994,0
2011-05-17,44.7,48.5,44.5,48.2,5824,0
2011-05-18,48.7,51.2,47.3,50.7,4776,0
2011-05-19,50.4,51.5,47.5,48.2,4242,0
2011-05-20,47.1,47.3,45,45.4,2886,0
2011-05-23,45.1,47.9,44.7,45.9,4993,0
2011-05-24,45.4,46.4,45.2,45.6,2073,0
2011-05-25,45.3,45.3,44.5,44.5,1139,0
2011-05-26,45.2,45.5,44.5,45,1268,0
2011-05-27,45.1,45.4,44.7,45.3,979,0
2011-05-31,45.6,47,45.5,45.9,2375,0
2011-06-01,45.3,46,44.5,44.5,2976,0
2011-06-02,44.7,46.7,44.5,45.2,1882,0
2011-06-03,45,45.2,44,45.2,4346,0
2011-06-06,45.1,45.8,44.9,45.2,1445,0
2011-06-07,45.6,45.8,44,44,1336,0
2011-06-08,44,45,42.6,42.9,1795,0
2011-06-09,42.8,43.5,41,41.6,4297,0
2011-06-10,41.6,42.6,41,41.8,2126,0
2011-06-13,41.7,42.2,40,40.5,4810,0
2011-06-14,40.6,40.6,39.5,40.5,7708,0
2011-06-15,39.9,40.5,38.9,40.2,3952,0
2011-06-16,39.8,40.4,39.7,40.2,1588,0
2011-06-17,40.3,40.9,39.7,40.8,2771,0
2011-06-20,40.1,46.8,39.3,41.3,15381,0
2011-06-21,41.2,41.8,40.2,40.3,2325,0
2011-06-22,40.4,41.4,40.3,40.8,3811,0
2011-06-23,40.6,42.4,39.6,40.1,2306,0
2011-06-24,40,40.4,39,40.4,2432,0
2011-06-27,39.9,41,39.1,39.2,4042,0
2011-06-28,38.5,38.7,35,35.8,35153,0
2011-06-29,36.9,37,34.8,34.8,79851,0
2011-06-30,35.1,36.3,34.5,35.7,9308,0
2011-07-01,35.9,36.8,35.1,35.8,3621,0
2011-07-05,35.2,37,35,35.4,8599,0
2011-07-06,36,37.6,35.3,37.6,6916,0
2011-07-07,37.8,39.3,36.9,38.2,4095,0
2011-07-08,38,39.6,37.6,39.1,3730,0
2011-07-11,38.8,39.3,37.7,37.8,2232,0
2011-07-12,37.9,38,36.2,37.1,11946,0
2011-07-13,37,39.6,37,39.3,6093,0
2011-07-14,39.5,41.9,37.6,38,11289,0
2011-07-15,38.4,41,37.1,38.9,9191,0
2011-07-18,38.9,39.8,36.6,36.6,5606,0
2011-07-19,36.9,37.5,36.6,37.1,3609,0
2011-07-20,37,37,36.2,36.3,3059,0
2011-07-21,36.5,37.2,35.8,35.9,5939,0
2011-07-22,35.9,36.4,35.1,35.5,4416,0
2011-07-25,35.7,36.2,35.6,35.7,2171,0
2011-07-26,35.7,36.1,34.5,34.6,8201,0
2011-07-27,34.5,34.7,32.1,32.3,6161,0
2011-07-28,32.2,36.2,32.1,35.3,2247,0
2011-07-29,35.2,35.2,32.5,32.9,6171,0
2011-08-01,33.3,34.9,32.3,32.6,7738,0
2011-08-02,33.2,34.4,32.4,33.8,4952,0
2011-08-03,33.9,34.4,31,33.2,19037,0
2011-08-04,32.5,34.2,32.2,33.8,15558,0
2011-08-05,33.6,33.8,32.3,33.3,5189,0
2011-08-08,32.5,32.9,30,30.2,14286,0
2011-08-09,31.3,32.5,31.1,32.1,6105,0
2011-08-10,32.1,36.3,31.7,35.6,8571,0
2011-08-11,36.1,37.9,35.7,37.4,8513,0
2011-08-12,37.4,37.5,36.2,37.2,5093,0
2011-08-15,37.4,38.2,36.2,38,5499,0
2011-08-16,38,41.5,37.7,39.1,27508,0
2011-08-17,40,40.8,38.3,39.5,8965,0
2011-08-18,39.4,40,37.2,38.8,7244,0
2011-08-19,38.9,39.9,37.5,39.6,8609,0
2011-08-22,39.7,40.4,37.9,38.5,12341,0
2011-08-23,39,39.5,37.4,38.1,9232,0
2011-08-24,37.9,38.1,36.6,36.9,3692,0
2011-08-25,37,37.6,36.6,36.7,2966,0
2011-08-26,36.8,37.3,34.8,35.5,8516,0
2011-08-29,35.4,36.4,35.3,36.2,2978,0
2011-08-30,36.4,36.4,35.2,36.1,4800,0
2011-08-31,36.3,37.9,36.3,37.9,3949,0
2011-09-01,37.9,37.9,35.2,35.9,5858,0
2011-09-02,35.3,35.6,35,35,5879,0
2011-09-06,35,36,35,36,10409,0
2011-09-07,36,36.1,35.2,35.2,994,0
2011-09-08,35.8,35.8,35.1,35.4,2678,0
2011-09-09,36.1,37.2,32.5,33.6,6050,0
2011-09-12,33.5,34,31.9,32.9,5476,0
2011-09-13,34.4,35,32.5,33.4,16699,0
2011-09-14,33.2,33.6,32,33.4,3454,0
2011-09-15,33.5,33.7,33,33.4,1367,0
2011-09-16,33.1,33.3,32.2,32.5,2404,0
2011-09-19,32,32.8,31.7,32.5,1723,0
2011-09-20,32.9,32.9,31.7,32.5,2174,0
2011-09-21,32.8,32.8,31.6,32,1568,0
2011-09-22,31.8,31.8,30,30.5,4564,0
2011-09-23,30.2,32,28.9,31.3,6544,0
2011-09-26,30.1,31.3,29,29.3,3473,0
2011-09-27,29,31.9,28.2,29.4,22695,0
2011-09-28,29.3,31,28,28.6,5517,0
2011-09-29,28.6,28.6,27.2,28.2,3333,0
2011-09-30,26.9,28.4,26.4,27,1607,0
2011-10-03,27.2,27.2,23.3,23.8,6238,0
2011-10-04,24.3,32.5,24.3,30,67114,0
2011-10-05,32.4,32.4,28.5,30.1,18189,0
2011-10-06,30.9,37.5,30.9,35.5,35902,0
2011-10-07,37,37.4,33,34.5,21508,0
2011-10-10,34.9,36.8,33.3,35.5,35881,0
2011-10-11,35.2,35.5,34.1,34.7,26588,0
2011-10-12,34.7,36.2,33.8,35.9,16209,0
2011-10-13,36.5,38.6,34.4,37.8,15616,0
2011-10-14,40.4,44.7,39,42,32038,0
2011-10-17,46.6,46.9,42,43.1,20445,0
2011-10-18,43.5,44.5,42,44.4,14603,0
2011-10-19,48,52.5,45,49.5,43462,0
2011-10-20,50.3,56,40.4,43.7,99362,0
2011-10-21,42.7,50,42.5,43.8,39430,0
2011-10-24,43,47,40.8,42.8,45195,0
2011-10-25,42.5,43.6,37.2,38.1,75426,0
2011-10-26,38.3,39.7,38.2,38.5,9966,0
2011-10-27,39,41.7,39,39.7,20360,0
2011-10-28,39.1,41.2,39,40.6,8833,0
2011-10-31,39.2,40.9,37,37.4,12784,0
2011-11-01,36.6,36.7,34.1,34.3,16190,0
2011-11-02,34.5,35.9,34.3,35.2,9389,0
2011-11-03,35.4,35.8,32.6,34.1,20011,0
2011-11-04,34.3,35.4,33.5,34.6,5458,0
2011-11-07,34,35.7,33.8,34,5595,0
2011-11-08,34.4,34.6,33.3,33.8,4582,0
2011-11-09,33.4,33.8,30.8,30.8,13479,0
2011-11-10,30.8,32,30.8,31.5,7715,0
2011-11-11,32,33.5,31.7,31.9,4955,0
2011-11-14,32.3,32.9,30.8,31.2,3752,0
2011-11-15,31,31.4,30.2,30.7,6499,0
2011-11-16,30.5,31.8,30.4,30.7,2871,0
2011-11-17,30.3,32.7,30.3,31.1,7932,0
2011-11-18,31.1,31.8,30.8,31,2680,0
2011-11-21,30.3,30.6,29.1,29.1,7089,0
2011-11-22,28.8,29.4,27.7,27.9,5347,0
2011-11-23,27.9,33,27.6,30.7,15994,0
2011-11-25,30.8,33.3,30.1,32.5,4928,0
2011-11-28,32.4,37.5,32,37.3,15712,0
2011-11-29,37.2,39.2,34,35.1,14833,0
2011-11-30,35.8,38,35.4,36.7,9018,0
2011-12-01,37.1,37.7,34.6,35.7,4186,0
2011-12-02,36.1,36.6,35.2,35.9,4697,0
2011-12-05,36.7,37.4,36.3,37.4,2921,0
2011-12-06,37.6,38.2,37.2,37.5,5829,0
2011-12-07,37.4,37.4,31.3,31.8,23217,0
2011-12-08,33,33.3,31,31.8,7393,0
2011-12-09,31,32.8,30.3,31.8,5054,0
2011-12-12,31,31.5,30,31.1,5292,0
2011-12-13,31.2,31.2,30.3,31,2694,0
2011-12-14,30.5,31,30,30.5,2855,0
2011-12-15,31.2,31.2,30.1,30.2,3605,0
2011-12-16,30.2,30.9,30.1,30.1,3456,0
2011-12-19,30.1,30.5,27.7,28.7,25151,0
2011-12-20,29.9,30,28.2,29,7766,0
2011-12-21,28.5,29,26.4,28.7,13122,0
2011-12-22,28.4,28.8,27.8,28.5,5422,0
2011-12-23,28.7,31,28.5,30.5,13606,0
2011-12-27,30.1,30.5,29,29.5,3277,0
2011-12-28,30,30.3,29,29,9828,0
2011-12-29,29,29,26.5,27.1,17827,0
2011-12-30,26.7,27.3,24.5,26.7,20110,0
2012-01-03,26.9,27.4,25.1,25.5,8897,0
2012-01-04,25.5,26.4,25.2,26.4,6774,0
2012-01-05,26.1,26.1,25,25.9,6936,0
2012-01-06,26.1,26.4,25.2,25.9,4115,0
2012-01-09,25.3,26,25.2,26,7601,0
2012-01-10,25.9,26.4,25.7,26.1,3767,0
2012-01-11,26,27.2,25.5,26.7,8474,0
2012-01-12,26.6,28.5,26.2,28.4,10912,0
2012-01-13,28.2,28.4,27.9,27.9,1816,0
2012-01-17,28.4,28.5,26.7,26.9,5113,0
2012-01-18,26.7,28.4,26.7,27.3,3623,0
2012-01-19,27.1,27.4,26.8,27.3,3698,0
2012-01-20,27.5,28.4,26.6,27.3,2958,0
2012-01-23,27.2,27.9,25.8,26.1,6793,0
2012-01-24,25.9,27.2,25,25,3926,0
2012-01-25,25.7,30,25.7,29.5,24386,0
2012-01-26,29.4,30.8,28.7,30.1,9598,0
2012-01-27,29.6,29.9,27.6,28,6982,0
2012-01-30,27.6,29.6,27.6,29,5140,0
2012-01-31,29.1,29.6,27.7,28.7,8054,0
2012-02-01,29,29.3,28.7,28.8,2989,0
2012-02-02,28.6,29.2,28.3,29.1,3607,0
2012-02-03,29.5,34.9,29.5,33.4,22171,0
2012-02-06,32.8,34.6,32.1,34,8866,0
2012-02-07,34.1,34.8,32,32.5,7402,0
2012-02-08,32.8,32.8,30.6,31.7,7935,0
2012-02-09,32,33.9,31.9,32.9,4713,0
2012-02-10,32.2,32.6,31.3,32,4733,0
2012-02-13,32.3,32.7,31,31.5,2006,0
2012-02-14,31.1,31.5,29.6,30.2,5616,0
2012-02-15,30.3,30.7,29.6,29.9,3995,0
2012-02-16,30,32.5,29.7,31.3,6864,0
2012-02-17,31.3,32.1,31,31.2,2069,0
2012-02-21,35.2,39,33.7,34.3,46661,0
2012-02-22,35,36.3,35,35.6,11919,0
2012-02-23,35.8,36,32,33.8,11024,0
2012-02-24,34,34.9,33,33.8,4491,0
2012-02-27,33.6,33.6,32,32.6,3905,0
2012-02-28,32.5,36,32.2,35.2,12720,0
2012-02-29,35.9,36,33,33.5,10010,0
2012-03-01,34.2,35,33,33.5,5920,0
2012-03-02,33.8,34.7,32,32,6007,0
2012-03-05,30.8,33,30.8,31.5,10756,0
2012-03-06,31.5,32.2,29.6,31.6,9218,0
2012-03-07,31.8,31.8,30.5,31.2,5179,0
2012-03-08,31.4,31.5,30.7,31.2,3481,0
2012-03-09,32.5,33.6,29.1,29.4,17417,0
2012-03-12,29.8,33.8,29.6,33,12315,0
2012-03-13,33.4,34,32.6,33.2,4195,0
2012-03-14,32.9,34,32.5,32.6,4095,0
2012-03-15,33.2,33.2,31.2,31.5,6920,0
2012-03-16,31.4,31.5,29.8,30.8,6935,0
2012-03-19,30.4,31.5,30.1,31.3,5983,0
2012-03-20,31.6,31.6,30.6,31.3,3966,0
2012-03-21,31.3,31.8,30.7,31.7,9388,0
2012-03-22,31.5,31.7,30.6,31.3,3577,0
2012-03-23,31.7,31.9,30.9,30.9,4343,0
2012-03-26,30.7,30.8,30,30.4,3392,0
2012-03-27,30.4,31.4,30.2,31.1,2689,0
2012-03-28,31.1,31.3,30.3,30.8,2731,0
2012-03-29,31,31.4,30,31.4,4738,0
2012-03-30,31.1,31.1,30.301,30.6,3471,0
2012-04-02,30.8,31.3,30,30.3,4560,0
2012-04-03,30.4,30.4,29.2,29.2,4269,0
2012-04-04,29.6,29.6,28.5,28.6,3000,0
2012-04-05,28.6,30.2,28.4,29.8,5062,0
2012-04-09,29.8,30,29.1,29.7,4863,0
2012-04-10,29.5,29.5,28.7,28.8,3715,0
2012-04-11,28.9,29.2,28.6,28.9,2585,0
2012-04-12,28.7,29.2,28.6,29.2,2056,0
2012-04-13,28.9,29.5,28.6,29.2,1343,0
2012-04-16,29,29.7,28.9,29.4,1915,0
2012-04-17,29.2,29.3,28.6,28.8,2489,0
2012-04-18,28.6,29,28.5,28.7,2845,0
2012-04-19,28.6,28.6,26.9,27.3,7936,0
2012-04-20,27.7,28.2,26.6,26.6,2982,0
2012-04-23,26.6,27,26,26.5,1794,0
2012-04-24,26.6,26.8,26.1,26.5,748,0
2012-04-25,26.6,26.9,26.1,26.6,2465,0
2012-04-26,26.7,27,26.5,26.7,1024,0
2012-04-27,26.6,27.5,26.5,27.4,1289,0
2012-04-30,27.6,28.3,27.1,27.2,1563,0
2012-05-01,27.1,29.9,27.1,29.3,5368,0
2012-05-02,29.3,29.8,27.2,27.9,2666,0
2012-05-03,27.9,28,26.7,27.3,2325,0
2012-05-04,27.3,27.3,25.5,25.6,3918,0
2012-05-07,25.4,27.5,25.1,26,4671,0
2012-05-08,25.6,26.3,22,25.2,11270,0
2012-05-09,25.1,25.1,23.6,24,2548,0
2012-05-10,24.2,24.6,22.1,22.2,6696,0
2012-05-11,22.4,23.6,22.3,22.6,2641,0
2012-05-14,22.9,23,22,22.4,5284,0
2012-05-15,22.4,22.4,20.8,21.7,3222,0
2012-05-16,21.4,22.2,21.4,21.8,4258,0
2012-05-17,22,22.3,21.3,21.5,2370,0
2012-05-18,21.4,21.6,20.7,20.9,2746,0
2012-05-21,20.8,21.5,20.5,20.9,3295,0
2012-05-22,20.8,22.4,20.8,21.4,2225,0
2012-05-23,21,21.1,20.5,20.9,815,0
2012-05-24,21,21.5,20.8,21,2176,0
2012-05-25,21.1,21.1,20.4,20.8,1287,0
2012-05-29,20.8,22.2,20.8,21.2,4455,0
2012-05-30,21.2,21.9,20.7,21.6,1234,0
2012-05-31,21,21.5,20.8,20.8,1013,0
2012-06-01,20.6,21.5,20.2,20.6,4986,0
2012-06-04,20.2,21.3,20,20.6,3797,0
2012-06-05,20.3,21.5,20.1,21,2427,0
2012-06-06,21.1,22.7,20.8,22.5,2671,0
2012-06-07,22.8,22.8,20.7,20.8,4310,0
2012-06-08,20.9,21.8,20.3,20.7,1810,0
2012-06-11,20.5,21.4,20.3,20.4,2900,0
2012-06-12,20.4,21.2,20.1,20.3,3050,0
2012-06-13,20.1,20.5,20,20,2513,0
2012-06-14,20.5,20.5,20,20,2398,0
2012-06-15,20.1,20.6,20,20.1,3086,0
2012-06-18,20.4,21,20,20.1,3956,0
2012-06-19,20.4,21.2,20.1,20.6,4670,0
2012-06-20,20.8,21.4,20.4,21,1800,0
2012-06-21,20.7,21.2,20.1,21.2,2518,0
2012-06-22,20.8,21.4,20,20,6111,0
2012-06-25,20,22.7,20,21.4,7904,0
2012-06-26,21.5,23,21.4,21.5,2166,0
2012-06-27,21.9,21.9,21,21.4,3125,0
2012-06-28,21.5,22.6,20.3,21,2489,0
2012-06-29,20.9,22.8,20,20.8,5446,0
2012-07-02,21.2,21.2,20.5,20.8,1125,0
2012-07-03,21.1,21.1,20.4,20.8,618,0
2012-07-05,21,21.8,20.8,21,1142,0
2012-07-06,21.2,21.7,20.1,20.1,2588,0
2012-07-09,20.2,21.2,20.2,20.8,2250,0
2012-07-10,21,21.2,20.6,20.6,759,0
2012-07-11,20.8,39.7,20.8,35.5,289852,0
2012-07-12,35,35.2,28.8,29.9,86067,0
2012-07-13,29.3,29.4,25.3,26.5,45932,0
2012-07-16,26.2,28,25.2,26.7,12900,0
2012-07-17,27.1,28.9,25.7,26.3,11967,0
2012-07-18,26.5,27.31,25.1,25.4,11175,0
2012-07-19,25.7,26.4,25.3,25.4,2892,0
2012-07-20,25.2,26.3,24,24.7,7172,0
2012-07-23,25.1,26.4,24.5,25.5,4306,0
2012-07-24,26,26.3,24.7,25,1689,0
2012-07-25,24.9,25.4,24.2,24.4,1614,0
2012-07-26,24.5,25,23.8,24.2,3742,0
2012-07-27,23.8,23.8,23,23.1,6585,0
2012-07-30,23.1,26,23,24.9,8857,0
2012-07-31,25,25.295,24,24.01,1632,0
2012-08-01,24.3,26.2,23.2,25.5,2580,0
2012-08-02,25.2,28.1,25.2,27.8,8746,0
2012-08-03,28,28.795,26.93,27.5,3320,0
2012-08-06,27.3,27.5,26,26.9,1918,0
2012-08-07,26.6,28,26.3,27.1,1166,0
2012-08-08,26.7,27.1,25.601,26.089,1261,0
2012-08-09,25.8,27.89,25.8,26.6,3398,0
2012-08-10,27.1,27.8,25.9,26.3,5060,0
2012-08-13,26.1,28,25.614,26.3,2449,0
2012-08-14,26.2,27.1,25.705,26.5,2327,0
2012-08-15,26.9,27,25.705,26.2,421,0
2012-08-16,25.8,27,25.3,25.4,2525,0
2012-08-17,25.2,26.4,23.1,23.6,5420,0
2012-08-20,24.6,25.8,24.6,25.1,5532,0
2012-08-21,26.7,27,25.2,26.9,4797,0
2012-08-22,26.7,28.694,26.4,26.53,10298,0
2012-08-23,26.6,27.5,26.2,26.7,1259,0
2012-08-24,26.5,27,26,26.7,2365,0
2012-08-27,26.7,26.7,26,26.1,1428,0
2012-08-28,26.1,27.5,26.001,27.4,2736,0
2012-08-29,27.6,27.6,26.3,26.46,1182,0
2012-08-30,26.4,27.8,26,27.5,1753,0
2012-08-31,27.3,27.9,26.501,27.9,1190,0
2012-09-04,30,32.89,29,31,20463,0
2012-09-05,31.6,35,31.4,33.8,16496,0
2012-09-06,34,34.8,33,34.2,11762,0
2012-09-07,34,34,31.1,31.5,8058,0
2012-09-10,31.5,32,30.4,30.5,4289,0
2012-09-11,32.3,34.2,31.6,34.2,9566,0
2012-09-12,34,34.2,32.1,34,6008,0
2012-09-13,34.5,34.5,33.7,34.4,5371,0
2012-09-14,34.5,35,30.5,30.9,16241,0
2012-09-17,30,30.9,29.8,30.3,6690,0
2012-09-18,30,30,28.8,29.5,3278,0
2012-09-19,30,30.8,30,30.1,3957,0
2012-09-20,30.3,30.8,30.3,30.5,1166,0
2012-09-21,30.3,31,30.1,30.7,2977,0
2012-09-24,31.1,31.1,29.1,30.1,3850,0
2012-09-25,29.7,30.49,29.6,29.7,1893,0
2012-09-26,29.5,30.5,29.5,29.8,1270,0
2012-09-27,29.8,30.1,29.4,29.4,2275,0
2012-09-28,29.7,29.7,29.2,29.2,2167,0
2012-10-01,29.6,29.999,29.1,29.3,1754,0
2012-10-02,29.3,29.8,28.1,28.6,3977,0
2012-10-03,28.7,28.7,28.217,28.5,663,0
2012-10-04,28.5,29.4,28.3,29.1,1064,0
2012-10-05,28.9,29.8,28,28.2,1275,0
2012-10-08,28.4,29.1,26.3,26.4,4403,0
2012-10-09,26.7,27.9,26.6,27.5,2168,0
2012-10-10,27.2,27.7,26,26.3,3180,0
2012-10-11,26.4,26.598,26,26,2599,0
2012-10-12,26,26.001,25.5,25.7,1289,0
2012-10-15,25.5,26,25.3,25.4,1371,0
2012-10-16,25.4,25.7,25.3,25.4,787,0
2012-10-17,25.3,25.4,24,24.2,2760,0
2012-10-18,24.1,25.29,23.8,24.7,2680,0
2012-10-19,24.5,24.7,23.8,24,893,0
2012-10-22,25,25.5,24.1,24.5,1618,0
2012-10-23,24.2,24.9,24,24.8,3008,0
2012-10-24,24.8,25,24.5,25,2753,0
2012-10-25,25,25.5,25,25.3,1552,0
2012-10-26,25,25.5,24.8,25.1,615,0
2012-10-31,25.5,25.5,24.4,24.4,1474,0
2012-11-01,25,25.5,24.2,24.2,725,0
2012-11-02,24.4,25,24,24,1251,0
2012-11-05,24.3,34.2,24.3,29.46,21815,0
2012-11-06,30.4,30.8,29.501,30,4330,0
2012-11-07,30,30,27,27.6,3219,0
2012-11-08,27.3,28.3,26.5,27.1,1247,0
2012-11-09,28.2,28.5,26.9,28.2,1179,0
2012-11-12,27.5,28.2,27.5,27.6,546,0
2012-11-13,27.3,28,24.4,26.1,3994,0
2012-11-14,26.5,29.4,26,26.4,5286,0
2012-11-15,26.5,26.699,24.5,24.8,6420,0
2012-11-16,25,25.1,21,22.7,11490,0
2012-11-19,22.6,23.985,22.015,23.985,2211,0
2012-11-20,23.5,23.9,23.5,23.8,803,0
2012-11-21,23.9,23.982,23.3,23.8,259,0
2012-11-23,23.6,23.8,23.5,23.5,2084,0
2012-11-26,23.8,23.9,23,23.9,827,0
2012-11-27,23.9,24.3,22.87,24.2,3809,0
2012-11-28,23.9,24.5,22.8,22.8,3256,0
2012-11-29,23,23.5,22.9,23.1,857,0
2012-11-30,23.3,24.2,23.3,23.9,921,0
2012-12-03,24,24.1,23,23,1989,0
2012-12-04,23,23.8,22.1,23.1,2366,0
2012-12-05,23.6,23.6,22.7,22.7,2140,0
2012-12-06,22.5,22.799,22,22.5,3199,0
2012-12-07,22.7,23.4,22.3,22.5,3359,0
2012-12-10,22.8,22.9,22,22.3,1896,0
2012-12-11,22.4,22.9,22,22.5,2083,0
2012-12-12,22,23,21.5,22.4,3901,0
2012-12-13,22,22.5,21,22.3,6021,0
2012-12-14,22,22.5,21.81,22.1,2576,0
2012-12-17,22.5,22.5,22,22.2,1175,0
2012-12-18,22.3,22.5,22,22,3410,0
2012-12-19,22,22.1,20.8,21.1,5145,0
2012-12-20,20.7,21.4,20.7,21.1,3864,0
2012-12-21,20.801,21.6,20.6,21.6,853,0
2012-12-24,21,21,20.6,20.6,1263,0
2012-12-26,20.5,20.665,20.1,20.4,3144,0
2012-12-27,20.2,21.2,20.1,20.1,3859,0
2012-12-28,20.1,20.999,20,20,5389,0
2012-12-31,20,22,20,21.401,4475,0
2013-01-02,21.8,22.2,20.74,21.8,1477,0
2013-01-03,21.4,22.1,21,21.5,1763,0
2013-01-04,21.6,21.8,20.1,20.9,1144,0
2013-01-07,21,22.2,20.9,22.2,1997,0
2013-01-08,22.2,22.2,21.401,22.2,1646,0
2013-01-09,22.1,22.1,21,21.4,2751,0
2013-01-10,21.1,21.7,20.799,21.7,2041,0
2013-01-11,21.4,21.4,21,21.3,1180,0
2013-01-14,21.4,21.4,21.21,21.3,193,0
2013-01-15,21.4,21.4,21.2,21.3,1103,0
2013-01-16,21.2,21.4,21.2,21.4,855,0
2013-01-17,21.2,21.4,21.2,21.4,595,0
2013-01-18,21.4,21.4,20.5,20.9,2835,0
2013-01-22,20.5,21.3,20.3,20.6,4970,0
2013-01-23,20.4,21.4,20.4,20.8,2077,0
2013-01-24,20.8,21.4,20.5,21.2,1851,0
2013-01-25,21,21.2,20.5,20.8,2607,0
2013-01-28,20.7,21.8,20.5,21.8,1935,0
2013-01-29,21.8,22,21.215,21.9,1102,0
2013-01-30,21.6,21.9,21.2,21.6,918,0
2013-01-31,21.9,21.9,20.8,21.3,2510,0
2013-02-01,21.4,21.9,20.8,20.8,3565,0
2013-02-04,20.8,21.78,20.8,21.1,869,0
2013-02-05,20.9,21.5,20.9,21.3,734,0
2013-02-06,21.2,21.3,20.9,21.1,950,0
2013-02-07,21.3,21.3,20.8,20.9,1349,0
2013-02-08,20.8,21.3,20.6,21.15,546,0
2013-02-11,20.9,21.3,20.3,20.6,781,0
2013-02-12,21.1,21.3,20.5,21,660,0
2013-02-13,20.7,21.2,20.6,20.6,1113,0
2013-02-14,20.6,21.3,20.6,21,921,0
2013-02-15,21,21,20.3,20.4,1467,0
2013-02-19,20.4,21.2,20.4,20.9,1070,0
2013-02-20,20.8,21,20.3,20.3,799,0
2013-02-21,20.4,20.5,20.1,20.1,1485,0
2013-02-22,20.1,20.399,19.8,19.8,4193,0
2013-02-25,19.8,20.1,19.6,19.6,2555,0
2013-02-26,19.6,19.9,19.4,19.45,1127,0
2013-02-27,19.8,20.4,19.2,20,2082,0
2013-02-28,19.7,20,19.5,19.8,1255,0
2013-03-01,19.5,19.5,19,19.2,1468,0
2013-03-04,19.5,19.5,19.2,19.2,400,0
2013-03-05,19,19.5,18.5,19.03,930,0
2013-03-06,19,19.9,19,19.7,1845,0
2013-03-07,19.4,20,19,19.8,1944,0
2013-03-08,20,20,18.5,19.7,4778,0
2013-03-11,19.4,19.5,18.3,18.686,1934,0
2013-03-12,18.3,19.4,18.3,19,2515,0
2013-03-13,19,19.7,18.5,19.5,2400,0
2013-03-14,18.5,19.7,15.8,17.3,5594,0
2013-03-15,17.2,18.3,17.2,18.3,2765,0
2013-03-18,18.3,18.5,18.1,18.5,849,0
2013-03-19,18.2,18.4,18.1,18.1,679,0
2013-03-20,18.1,19.299,18.1,19,2684,0
2013-03-21,19,19,18.19,18.4,448,0
2013-03-22,18.7,18.7,17.5,17.5,1914,0
2013-03-25,17.7,17.7,16.5,16.6,2236,0
2013-03-26,17.1,17.386,15.9,16,3699,0
2013-03-27,15.4,16.55,14.7,15.1,3833,0
2013-03-28,15,16,14.5,15.2,2556,0
2013-04-01,15.2,15.8,15.1,15.4,455,0
2013-04-02,15.1,15.7,14.8,15.054,1060,0
2013-04-03,15,15.4,14.6,15.4,1778,0
2013-04-04,15,15.4,14.6,14.6,1491,0
2013-04-05,14.6,15.4,14.6,14.8,4096,0
2013-04-08,14.6,15,14.6,14.799,2740,0
2013-04-09,14.6,15.2,14.6,15.2,1287,0
2013-04-10,15.1,16,15,15.5,1096,0
2013-04-11,15.4,17,15.4,16.6,2538,0
2013-04-12,17.399,18.493,16.101,17.1,4812,0
2013-04-15,17.1,17.1,16.2,16.7,1454,0
2013-04-16,15.618,16.95,15.6,15.76,1406,0
2013-04-17,15.5,17.3,15.5,16.4,659,0
2013-04-18,15.2,16.7,15.2,16.7,3153,0
2013-04-19,16.8,17.1,15.501,16.7,498,0
2013-04-22,16.3,16.7,15.7,15.9,1410,0
2013-04-23,15.5,16.15,15.4,15.4,424,0
2013-04-24,15.5,15.5,15,15,1410,0
2013-04-25,15.9,16.75,15.5,15.8,1249,0
2013-04-26,15.4,16,15,15.4,991,0
2013-04-29,15.4,15.5,15.3,15.3,1578,0
2013-04-30,15.3,15.9,15.1,15.4,879,0
2013-05-01,15.6,16.3,15.1,15.3,1223,0
2013-05-02,15.4,16,15.3,15.5,1939,0
2013-05-03,15.6,16,15.5,15.5,2944,0
2013-05-06,15.4,15.5,14.7,14.7,4537,0
2013-05-07,14.7,15.4,14.7,15.1,971,0
2013-05-08,14.8,15.4,14.7,14.8,652,0
2013-05-09,15.5,23.2,15.5,19.8,102739,0
2013-05-10,19.8,20.1,17.8,18.9,19688,0
2013-05-13,18.9,19.3,17.9,18,2959,0
2013-05-14,17.9,19,17.9,18.2,4306,0
2013-05-15,18,18.21,18,18.1,2028,0
2013-05-16,18.5,19,18.1,18.3,1756,0
2013-05-17,18.5,18.9,18,18,4403,0
2013-05-20,18,18.3,16.9,17.5,4748,0
2013-05-21,18,19,18,18.4,2800,0
2013-05-22,18.5,18.6,16.5,16.7,12539,0
2013-05-23,17.5,17.8,16,16.1,10828,0
2013-05-24,16.5,17.3,16,16.8,2030,0
2013-05-28,16.6,16.9,16.2,16.6,5282,0
2013-05-29,16.3,16.675,16,16,2461,0
2013-05-30,16.4,16.5,16.301,16.5,1794,0
2013-05-31,16.5,16.5,15.7,15.7,2830,0
2013-06-03,16.3,16.5,16,16.5,1978,0
2013-06-04,16.4,16.4,15.4,16,738,0
2013-06-05,16,16,15.3,15.81,743,0
2013-06-06,15.6,15.8,15.1,15.345,2242,0
2013-06-07,15.4,18.7,15.3,17.9,22432,0
2013-06-10,18.5,18.5,17,17.1,3380,0
2013-06-11,17,17.9,16.6,17.1,2076,0
2013-06-12,17.2,17.201,16.3,16.85,1145,0
2013-06-13,16.6,16.919,16.5,16.6,1053,0
2013-06-14,16.4,17,16.4,16.7,610,0
2013-06-17,17.9,17.9,16.201,16.5,1511,0
2013-06-18,16.2,17.37,16.2,16.8,677,0
2013-06-19,16.6,16.9,16.3,16.8,874,0
2013-06-20,16.31,16.795,16,16,723,0
2013-06-21,16.5,16.655,16,16.2,420,0
2013-06-24,16.4,16.6,15.5,15.7,2925,0
2013-06-25,18,18.8,16.2,17.3,17854,0
2013-06-26,16.8,18.5,15.5,16,10033,0
2013-06-27,16.9,17,16,16.4,2454,0
2013-06-28,16,16.8,16,16.1,4294,0
2013-07-01,16.55,16.76,16.1,16.2,2683,0
2013-07-02,16.7,16.7,16.1,16.2,2332,0
2013-07-03,16.2,16.5,15.9,15.9,415,0
2013-07-05,16.3,16.6,15.81,16.1,3684,0
2013-07-08,16.9,16.9,16.2,16.4,2928,0
2013-07-09,16.67,16.69,16.2,16.4,1498,0
2013-07-10,16.5,16.5,15.8,15.9,3436,0
2013-07-11,16,16.7,16,16.6,5706,0
2013-07-12,15.5,16.6,15,16.4,12259,0
2013-07-15,16.4,16.5,15.6,15.9,4953,0
2013-07-16,15.7,15.9,15.5,15.6,4405,0
2013-07-17,15.6,16,15.6,15.8,1941,0
2013-07-18,15.7,16.4,15.7,15.8,2066,0
2013-07-19,15.6,16.3,15.6,15.7,1677,0
2013-07-22,15.4,16,15.4,15.6,3772,0
2013-07-23,15.4,15.9,15.4,15.6,1721,0
2013-07-24,15.4,16,15.4,15.6,2257,0
2013-07-25,15.5,15.799,15.114,15.4,7854,0
2013-07-26,15.5,15.6,15.3,15.3,277,0
2013-07-29,15.6,15.6,15.2,15.593,2338,0
2013-07-30,15.6,16,15.2,16,1131,0
2013-07-31,15.7,15.8,15.2,15.7,1223,0
2013-08-01,15.5,16.3,15.5,16,2925,0
2013-08-02,15.8,16.85,15.51,16.8,11200,0
2013-08-05,17.5,18.9,16.7,18.6,18713,0
2013-08-06,18.9,19,18,18.2,6009,0
2013-08-07,18.2,19.4,18,18.901,5409,0
2013-08-08,19.1,19.4,18.8,19,3043,0
2013-08-09,19.3,19.3,18.2,18.8,1649,0
2013-08-12,18.8,18.8,18,18,1110,0
2013-08-13,17.9,18.24,17.5,17.6,2335,0
2013-08-14,17.1,17.1,16.4,16.5,5436,0
2013-08-15,16.7,17.1,16.4,16.9,1190,0
2013-08-16,16.4,17,16.4,16.5,1738,0
2013-08-19,16.8,17,16.6,16.8,872,0
2013-08-20,17.265,17.265,16.5,16.5,447,0
2013-08-21,16.5,16.5,16,16.2,2938,0
2013-08-22,16.3,16.4,16,16.101,1199,0
2013-08-23,16.3,16.4,16,16,867,0
2013-08-26,16,16.5,16,16.3,1024,0
2013-08-27,16.4,16.4,16.2,16.3,1657,0
2013-08-28,16.1,16.4,15.7,16.1,2506,0
2013-08-29,16,16.3,15.71,16.3,1682,0
2013-08-30,16.2,16.39,15.8,16.1,620,0
2013-09-03,15.8,16.4,15.6,15.9,2108,0
2013-09-04,16.4,18,16,17.9,14031,0
2013-09-05,18,18,17.5,17.7,5464,0
2013-09-06,17.7,17.7,17.4,17.4,5411,0
2013-09-09,17.6,17.6,17.4,17.6,3763,0
2013-09-10,17.8,17.8,17.4,17.5,2161,0
2013-09-11,17.5,17.6,17.4,17.4,6846,0
2013-09-12,17.9,17.9,17.4,17.5,5356,0
2013-09-13,18,18,17,17.1,5693,0
2013-09-16,16.9,17.4,16.9,17.1,2135,0
2013-09-17,17.5,17.5,17.1,17.5,1828,0
2013-09-18,17.5,17.5,17.1,17.4,1263,0
2013-09-19,17,17.4,17,17.4,1908,0
2013-09-20,17.4,17.6,17,17.3,1712,0
2013-09-23,17.3,17.4,17,17,983,0
2013-09-24,17.01,17.5,17.01,17.5,3214,0
2013-09-25,17.2,17.5,17.2,17.5,740,0
2013-09-26,17.3,17.5,17.1,17.2,565,0
2013-09-27,17.1,17.2,17,17,890,0
2013-09-30,16.9,17,16.3,16.6,3660,0
2013-10-01,16.5,17,16.3,16.9,1550,0
2013-10-02,17.1,17.4,16.6,17,1410,0
2013-10-03,17.2,17.3,17.1,17.1,834,0
2013-10-04,17,17.5,17,17.2,824,0
2013-10-07,17.3,17.7,17,17.5,7530,0
2013-10-08,17.5,17.5,17.2,17.2,1140,0
2013-10-09,17,17.5,16.8,17,1160,0
2013-10-10,16.6,17.5,16.5,17,2550,0
2013-10-11,16.6,17.5,16.6,17,1010,0
2013-10-14,16.6,17.7,16.6,17.3,5310,0
2013-10-15,17.5,17.5,16.7,17.2,1620,0
2013-10-16,17.2,17.4,16.6,17.4,1330,0
2013-10-17,16.9,17.5,16.9,17.2,850,0
2013-10-18,17,17.5,16.6,16.9,3790,0
2013-10-21,16.6,17.5,16.6,17.5,1350,0
2013-10-22,17.3,17.5,16.6,16.6,3460,0
2013-10-23,16.6,17.7,16.4,16.5,5900,0
2013-10-24,16.9,38.2,16.6,33.8,990029,0
2013-10-25,32,33.7,25.8,27.5,391540,0
2013-10-28,26.5,26.9,23.6,24.9,76720,0
2013-10-29,26.7,27.8,23.5,24.9,88360,0
2013-10-30,25.1,25.5,22,22.6,54150,0
2013-10-31,26.5,31,23.5,23.5,470137,0
2013-11-01,24.9,25,22.4,24.2,68280,0
2013-11-04,24.8,25.1,22,23.6,43870,0
2013-11-05,23.1,23.5,22.1,22.2,36470,0
2013-11-06,22.4,23,20.3,20.9,63704,0
2013-11-07,20.6,21.5,20.3,20.6,32120,0
2013-11-08,20.9,20.9,20.5,20.6,11577,0
2013-11-11,20.4,21.4,20.1,20.9,27180,0
2013-11-12,20.4,22.6,20.4,21.5,46970,0
2013-11-13,20.8,21.7,20.5,21.2,26580,0
2013-11-14,21.5,21.7,20.702,21.2,11663,0
2013-11-15,21.4,21.6,19.4,19.6,67990,0
2013-11-18,20.4,20.8,19.5,19.5,17500,0
2013-11-19,20,20,18.5,18.5,39110,0
2013-11-20,18.6,19,17.8,18.1,29440,0
2013-11-21,18.5,19.6,18,18.7,28402,0
2013-11-22,18.7,19,18.2,18.2,7090,0
2013-11-25,18.01,18.32,17.5,17.8,21729,0
2013-11-26,18.1,21.5,17.6,20.3,82960,0
2013-11-27,20.2,20.3,18.9,19.5,37074,0
2013-11-29,19.4,19.5,19,19,3646,0
2013-12-02,19.4,19.4,18.2,18.3,11112,0
2013-12-03,18.1,20.5,18.1,19.8,44800,0
2013-12-04,19.4,20.2,18.9,19.5,26050,0
2013-12-05,19.9,21.4,19.9,20.6,35530,0
2013-12-06,20.9,22.4,20.3,20.7,47220,0
2013-12-09,20.5,21.5,18.9,19.4,36840,0
2013-12-10,19.8,19.9,18.5,18.8,17290,0
2013-12-11,19.2,19.2,18.2,18.6,21718,0
2013-12-12,18.8,19,18,18.6,16980,0
2013-12-13,19.1,19.7,18.1,18.5,30290,0
2013-12-16,19.3,19.3,18.3,18.3,10800,0
2013-12-17,18.5,19.2,18.1,18.1,11260,0
2013-12-18,18,18.8,18,18.5,6743,0
2013-12-19,18.2,18.501,17.8,18,11138,0
2013-12-20,18.3,18.4,18,18,4950,0
2013-12-23,18,19.1,18,18.3,11930,0
2013-12-24,18.6,19,18.499,18.5,12003,0
2013-12-26,19.1,21,18.5,20.7,46420,0
2013-12-27,20.7,20.7,19,19.5,25589,0
2013-12-30,19.9,19.9,18.6,19.2,12610,0
2013-12-31,19.1,19.5,18.8,19.2,12380,0
2014-01-02,19.3,21.4,19.1,20.6,31856,0
2014-01-03,21.4,21.5,20.3,20.3,23820,0
2014-01-06,20.4,23.2,20.4,22.6,43123,0
2014-01-07,23,23,21.6,22.2,15310,0
2014-01-08,22,22.4,21.7,21.9,8440,0
2014-01-09,22.2,22.4,20.7,21.1,18950,0
2014-01-10,21.1,21.5,20.21,21.4,8136,0
2014-01-13,21.8,23.9,21.5,22.1,27030,0
2014-01-14,33.6,35.5,24.9,25.6,856409,0
2014-01-15,25,26.9,24,26.2,88540,0
2014-01-16,24.9,26.5,24.9,25.7,30810,0
2014-01-17,26,26,24.7,24.8,21420,0
2014-01-21,25,26.5,24.2,24.9,37724,0
2014-01-22,25.4,25.5,24.1,24.2,19789,0
2014-01-23,24,24.3,22.7,23,34530,0
2014-01-24,23.4,23.4,21.4,21.8,31110,0
2014-01-27,23,23,21.1,21.5,17470,0
2014-01-28,21.5,22.8,21.2,22.4,13610,0
2014-01-29,22.3,23.2,21.4,22.1,13201,0
2014-01-30,22.2,24.1,21.91,22.6,26720,0
2014-01-31,22.1,23.8,22.1,23.2,15830,0
2014-02-03,22.2,23.1,22.1,22.3,20066,0
2014-02-04,22.2,23,22.1,22.8,12840,0
2014-02-05,22.6,23.1,21.6,22.1,14206,0
2014-02-06,22.1,22.5,21.5,22.1,11160,0
2014-02-07,22.3,22.5,21.6,22.4,4626,0
2014-02-10,21.9,23.7,21.81,22.998,16450,0
2014-02-11,25,42.8,24.7,35.3,2623586,0
2014-02-12,37,48.8,36.4,46.8,3169368,0
2014-02-13,44.2,50.6,43.2,47.2,1365040,0
2014-02-14,46.4,48.9,43.7,46.4,552155,0
2014-02-18,46.5,48.5,44.1,45.7,360617,0
2014-02-19,45.6,46.3,42.2,43.6,236333,0
2014-02-20,43.5,47.096,42.2,45.9,242337,0
2014-02-21,45.9,46.399,42.6,43.4,89672,0
2014-02-24,43.2,44.1,39.4,39.8,139134,0
2014-02-25,39.5,42.6,39.1,39.3,98104,0
2014-02-26,40.2,42.8,39.5,42.2,129443,0
2014-02-27,42.9,45.8,41.5,41.6,169144,0
2014-02-28,41.8,42.9,39.5,40.6,48086,0
2014-03-03,40,40.2,37.9,39.1,41091,0
2014-03-04,40,42.4,40,40,74950,0
2014-03-05,40.5,47.8,39.6,45.3,356089,0
2014-03-06,45.6,46.9,43.2,43.4,134491,0
2014-03-07,44.5,45,41.2,41.9,72410,0
2014-03-10,43.7,48.5,42.5,45.5,233974,0
2014-03-11,48.9,70.1,48.2,54.5,1239512,0
2014-03-12,55.1,55.1,46.6,47.2,282363,0
2014-03-13,48.5,58.8,48.5,51,359022,0
2014-03-14,47.5,48.9,40.7,43.2,347773,0
2014-03-17,42,43.5,39.8,41.2,158750,0
2014-03-18,41,43.5,40.4,41.3,114857,0
2014-03-19,41.5,46.5,40.71,44.4,265757,0
2014-03-20,43.6,46,41.4,42.3,112907,0
2014-03-21,41.7,42.9,40.2,40.6,64703,0
2014-03-24,41.7,41.7,37.9,39.2,76136,0
2014-03-25,39.1,42.3,38.9,41.5,101115,0
2014-03-26,42,44.3,37.5,37.8,193310,0
2014-03-27,38.2,39,34.5,35.2,82750,0
2014-03-28,35,36.3,34.3,35.6,54059,0
2014-03-31,36,38,35,37.3,48418,0
2014-04-01,36,40.7,35.6,40.6,156353,0
2014-04-02,40.6,43,39.1,40.5,183640,0
2014-04-03,41,41.9,36.1,38,176435,0
2014-04-04,32.3,32.4,29.1,30.5,441847,0
2014-04-07,30.5,30.6,28.4,28.9,80361,0
2014-04-08,29.2,30,28,29.4,78072,0
2014-04-09,29.6,30,29.4,29.4,45079,0
2014-04-10,29.4,29.8,28.95,29,42790,0
2014-04-11,29,29.7,27.1,28.1,65144,0
2014-04-14,29.5,30,27.1,27.3,78809,0
2014-04-15,27.7,29.1,25.5,26.3,38035,0
2014-04-16,26.7,27.5,26.4,27.3,16257,0
2014-04-17,27.5,28.188,26.8,27.2,21085,0
2014-04-21,27.4,27.799,26.3,27,23226,0
2014-04-22,27.3,30.3,26.8,28.6,86345,0
2014-04-23,28.2,29.2,27.5,28.1,38603,0
2014-04-24,28.6,30.7,28,29.4,94425,0
2014-04-25,29.4,30.5,27.6,28.4,67439,0
2014-04-28,28,28.5,24.2,26.3,102393,0
2014-04-29,27.1,27.2,24.8,25,41487,0
2014-04-30,25,27.5,25,27,58568,0
2014-05-01,27.1,27.5,25.8,26.8,25705,0
2014-05-02,26.7,27.5,26.2,26.5,19531,0
2014-05-05,26.5,27.1,25.1,26.7,18803,0
2014-05-06,26.9,26.9,25.7,26.1,17813,0
2014-05-07,26.4,26.5,25.2,25.8,23570,0
2014-05-08,26,26.4,24.8,26,18360,0
2014-05-09,26.1,27.8,25.1,27.2,46697,0
2014-05-12,27.4,28.6,26.3,27.2,32894,0
2014-05-13,26.9,27.8,25.5,25.6,22696,0
2014-05-14,25.5,25.5,24.5,24.9,26859,0
2014-05-15,24.6,25.2,23.7,24,21136,0
2014-05-16,24.7,24.7,23.801,24,13636,0
2014-05-19,24,25.3,23.9,24.8,22094,0
2014-05-20,24.8,25.3,24.45,25,13894,0
2014-05-21,25.2,25.702,23.8,24.1,35335,0
2014-05-22,24.4,24.4,22.8,23,26316,0
2014-05-23,22.9,24.2,22.5,23.3,27431,0
2014-05-27,23.6,24.5,22.2,22.5,28869,0
2014-05-28,22.7,23.4,22.2,23.3,17959,0
2014-05-29,22.9,25.2,22.9,25,37847,0
2014-05-30,26.7,30.5,24.5,24.9,334443,0
2014-06-02,25,25,23.1,23.5,37876,0
2014-06-03,23.4,23.9,22.1,22.2,33951,0
2014-06-04,22.4,23.07,21.5,22.4,33617,0
2014-06-05,22.201,22.999,22.201,22.6,9554,0
2014-06-06,22.9,24.6,22.8,24,33050,0
2014-06-09,24,26.1,23.7,24.7,46904,0
2014-06-10,21,21.5,15.3,16.3,217390,0
2014-06-11,17.9,18,16.5,18,183310,0
2014-06-12,17.5,18.2,17,17.2,42864,0
2014-06-13,17.5,18.4,17.2,17.3,75304,0
2014-06-16,17.2,17.5,16.6,17,35079,0
2014-06-17,17.5,17.54,17,17,21123,0
2014-06-18,17.2,17.3,16,16.4,35897,0
2014-06-19,16.1,17,15.8,16,33598,0
2014-06-20,16.1,16.89,16.1,16.6,14957,0
2014-06-23,16.5,17.1,16.4,16.9,13468,0
2014-06-24,17,17.4,16.6,17,25825,0
2014-06-25,16.9,17.61,16.1,16.6,33924,0
2014-06-26,16.6,16.7,15.8,15.9,25641,0
2014-06-27,16,17,15.93,16.9,21228,0
2014-06-30,16.6,16.91,16.1,16.4,12550,0
2014-07-01,16.5,17.6,16.5,17.2,47054,0
2014-07-02,17.2,17.5,16.5,16.5,16690,0
2014-07-03,16.7,16.8,16.4,16.49,8520,0
2014-07-07,16.4,16.9,16.4,16.7,14549,0
2014-07-08,16.8,16.8,16,16.1,28687,0
2014-07-09,16.1,16.3,15.73,16,6788,0
2014-07-10,15.5,17.193,15.4,15.9,16625,0
2014-07-11,16,16.6,15.7,15.9,8129,0
2014-07-14,16.1,16.1,15.1,15.3,27509,0
2014-07-15,11.4,12.5,10.3,11.8,221094,0
2014-07-16,11.2,11.68,10.4,11.5,71823,0
2014-07-17,11.2,11.6,11,11.5,17848,0
2014-07-18,11.4,11.7,11.1,11.4,19227,0
2014-07-21,11.1,11.7,11.1,11.6,13132,0
2014-07-22,11.5,18,11.5,15.3,701681,0
2014-07-23,14.9,15,13.6,13.9,72844,0
2014-07-24,14.1,14.3,12.7,13.9,47614,0
2014-07-25,13.6,13.6,11.9,12.698,33735,0
2014-07-28,13,13.12,12.1,12.1,17090,0
2014-07-29,12.3,13.07,12.101,12.3,24252,0
2014-07-30,13.4,14.6,12.5,14.3,82204,0
2014-07-31,14,14.21,12.8,13.8,50483,0
2014-08-01,14,14.094,13,13.1,36462,0
2014-08-04,13.1,13.1,12.1,12.3,28002,0
2014-08-05,12.3,12.4,11.6,11.9,18462,0
2014-08-06,11.9,12.1,11.6,11.8,11723,0
2014-08-07,11.8,12.2,11.5,11.8,30791,0
2014-08-08,11.8,12.1,11.7,12,8147,0
2014-08-11,12.2,12.2,11.6,12.1,18851,0
2014-08-12,12,13.14,11.9,12.99,50425,0
2014-08-13,12.9,12.9,12.5,12.7,11495,0
2014-08-14,12.7,12.7,11.6,12.2,35264,0
2014-08-15,12,12.1,11.6,11.8,16085,0
2014-08-18,12,12.6,11.8,12.5,25091,0
2014-08-19,12.5,13,12.2,12.5,51142,0
2014-08-20,12.4,13.6,12.3,12.8,47407,0
2014-08-21,12.8,13.3,12.6,12.9,17388,0
2014-08-22,12.7,13.1,12.6,12.9,11643,0
2014-08-25,13,13.2,12.7,12.8,9325,0
2014-08-26,12.8,12.8,12.4,12.4,4394,0
2014-08-27,12.6,12.6,12.1,12.4,11493,0
2014-08-28,12.1,12.6,12,12.5,5965,0
2014-08-29,12.5,14.8,12.4,13.19,59821,0
2014-09-02,13.3,13.9,12.8,12.8,16018,0
2014-09-03,13.2,13.2,12.4,12.6,9489,0
2014-09-04,12.8,13,12.4,12.9,8079,0
2014-09-05,12.4,12.8,12.4,12.5,7808,0
2014-09-08,12.5,12.74,12.1,12.2,6749,0
2014-09-09,12.3,12.79,12.1,12.2,24984,0
2014-09-10,12.2,12.6,11.8,11.9,12980,0
2014-09-11,11.9,11.9,11.4,11.8,13360,0
2014-09-12,12.2,15.4,12.2,13.6,164723,0
2014-09-15,14.4,14.6,12.5,12.7,30509,0
2014-09-16,12.8,13.1,12.1,12.2,19752,0
2014-09-17,12.3,13.5,12.3,13,51084,0
2014-09-18,12.8,13.5,12.2,13,35588,0
2014-09-19,13.1,13.3,12.2,12.4,19210,0
2014-09-22,12.1,12.9,12.1,12.3,10377,0
2014-09-23,12.3,13,12.21,12.8,18542,0
2014-09-24,13,13,12.2,12.2,21503,0
2014-09-25,12.2,12.5,10.701,11.5,43526,0
2014-09-26,11.6,11.8,11.3,11.6,16593,0
2014-09-29,11.3,11.8,11.1,11.7,5193,0
2014-09-30,11.9,11.9,11.6,11.8,10434,0
2014-10-01,12,12,11.3,11.9,6748,0
2014-10-02,11.6,12,11.3,11.7,7535,0
2014-10-03,11.9,12.1,11.8,11.8,12074,0
2014-10-06,11.6,12.1,11.2,12,14345,0
2014-10-07,12,12,11.5,11.8,7168,0
2014-10-08,11.9,12.516,11.6,12.5,18258,0
2014-10-09,12.4,12.4,11.399,11.5,11679,0
2014-10-10,11.3,11.4,11,11.2,7056,0
2014-10-13,11.1,11.2,10.1,10.7,25896,0
2014-10-14,10.6,11,10.501,10.8,4888,0
2014-10-15,10.6,11,10.3,10.5,13775,0
2014-10-16,10.42,11,9.106,10.6,20863,0
2014-10-17,10.42,10.8,9.45,9.756,18575,0
2014-10-20,9.8,9.8,9.4,9.4,9799,0
2014-10-21,9.6,10.77,9.5,10.3,11306,0
2014-10-22,10.4,10.7,9.8,10.1,7895,0
2014-10-23,10.5,10.5,9.9,10.2,10717,0
2014-10-24,10,10.27,9.451,9.8,8584,0
2014-10-27,10,10.5,9.314,10.2,10820,0
2014-10-28,10.4,10.546,10.2,10.5,3322,0
2014-10-29,10.7,10.8,10,10.2,7333,0
2014-10-30,10,10.5,9.903,10.3,3798,0
2014-10-31,10.1,10.4,9.9,9.932,5212,0
2014-11-03,10.1,10.9,10,10.4,12362,0
2014-11-04,10.9,10.9,10.2,10.2,4826,0
2014-11-05,10.4,10.4,9.901,9.901,5211,0
2014-11-06,10.2,11,10,10.2,9223,0
2014-11-07,10.5,10.8,10.082,10.8,3477,0
2014-11-10,10.8,12.2,10.5,10.6,21634,0
2014-11-11,10.2,11.3,10.2,10.532,5455,0
2014-11-12,11.1,11.1,10.2,10.3,4442,0
2014-11-13,10.3,10.7,10.3,10.3,4969,0
2014-11-14,10.2,13.1,9.9,11.7,55389,0
2014-11-17,12,12,10.8,11,9516,0
2014-11-18,10.7,11.5,10.4,11,18355,0
2014-11-19,10.8,11.144,10.5,10.7,8531,0
2014-11-20,10.7,10.7,10.2,10.6,25009,0
2014-11-21,10.5,11.1,10.4,10.4,6936,0
2014-11-24,10.7,11.1,10.4,10.4,8701,0
2014-11-25,10.4,10.7,10.4,10.6,2873,0
2014-11-26,10.4,10.7,10.4,10.416,3410,0
2014-11-28,10.6,10.6,10.2,10.4,2201,0
2014-12-01,10.1,10.4,9.7,10.1,12866,0
2014-12-02,10.1,10.2,9.302,9.7,14016,0
2014-12-03,9.75,9.999,9.302,9.35,9813,0
2014-12-04,9.302,10.3,9.302,9.8,16872,0
2014-12-05,10,10.4,9.6,9.894,5171,0
2014-12-08,9.9,9.9,9.328,9.6,7966,0
2014-12-09,9.302,9.4,8.036,8.996,29170,0
2014-12-10,9.2,9.71,7.9,8.4,15127,0
2014-12-11,8.3,9,6.279,7.1,34525,0
2014-12-12,7.8,7.8,6.475,6.5,14697,0
2014-12-15,6.7,7.1,6,6.5,21609,0
2014-12-16,6,6.5,5.444,5.444,39337,0
2014-12-17,5.5,6.371,5.5,6.2,22191,0
2014-12-18,6.4,6.79,5.5,6.7,103761,0
2014-12-19,6.85,7,6.05,6.265,23717,0
2014-12-22,6.1,6.4,6.1,6.3,13490,0
2014-12-23,6,6.5,5.9,6.45,39600,0
2014-12-24,6.5,6.5,6,6.291,11231,0
2014-12-26,6.1,6.5,5.9,6.256,45904,0
2014-12-29,6.11,6.4,6.101,6.323,13676,0
2014-12-30,6.38,6.499,6,6.499,15073,0
2014-12-31,6.3,6.498,6.01,6.344,55320,0
2015-01-02,6.2,6.799,6.05,6.5,42173,0
2015-01-05,6.4,6.9,6.1,6.5,36865,0
2015-01-06,6.9,6.9,6,6.1,33836,0
2015-01-07,6.16,6.4,5.8,5.999,17452,0
2015-01-08,6,6,5.7,5.9,24209,0
2015-01-09,5.8,6.212,5.6,6,17553,0
2015-01-12,6.2,6.7,5.9,6.5,45211,0
2015-01-13,6.2,6.5,5.801,6.099,21543,0
2015-01-14,6.1,6.303,5.6,5.866,28136,0
2015-01-15,6,6.189,5.6,5.9,11999,0
2015-01-16,5.9,5.902,5.685,5.701,3833,0
2015-01-20,5.9,5.9,4.822,5.3,32598,0
2015-01-21,5.2,5.4,4.8,5.05,16929,0
2015-01-22,5.376,5.389,4.6,4.9,45292,0
2015-01-23,5,5.1,4.5,4.7,23664,0
2015-01-26,5,5,4.5,4.87,6780,0
2015-01-27,4.899,4.9,4.7,4.8,5313,0
2015-01-28,4.798,4.8,4.3,4.677,14898,0
2015-01-29,4.4,4.649,3.86,4.35,20651,0
2015-01-30,4.3,4.3,3.952,4.289,20995,0
2015-02-02,4.289,4.367,3.9,4.1,12748,0
2015-02-03,3.9,5.5,3.9,4.9,53092,0
2015-02-04,4.531,4.789,3.944,4.23,18644,0
2015-02-05,4.1,4.389,3.95,4.151,24477,0
2015-02-06,4.2,4.2,4,4.164,9724,0
2015-02-09,4.103,4.8,4.103,4.699,19166,0
2015-02-10,4.5,4.8,4.4,4.8,12850,0
2015-02-11,4.8,5.3,4.5,5,55158,0
2015-02-12,5.198,5.299,4.95,5.2,16497,0
2015-02-13,5.3,5.3,4.9,4.95,13293,0
2015-02-17,5,5.3,4.9,5.2,7957,0
2015-02-18,5.3,5.31,4.951,5.275,10676,0
2015-02-19,5.122,5.298,5,5.2,4659,0
2015-02-20,5.299,5.9,5.296,5.3,62026,0
2015-02-23,5.64,5.64,5,5,11909,0
2015-02-24,5.4,5.5,5,5.2,3521,0
2015-02-25,5.2,5.49,5.1,5.49,5817,0
2015-02-26,5.4,5.787,5.2,5.432,9041,0
2015-02-27,5.5,5.7,5.1,5.1,14046,0
2015-03-02,5.5,5.8,5.1,5.3,6510,0
2015-03-03,5.3,5.6,5.2,5.5,4960,0
2015-03-04,5.7,5.7,5.4,5.4,3570,0
2015-03-05,5.6,6,5.3,5.7,10980,0
2015-03-06,5.7,6,5.7,5.8,15370,0
2015-03-09,6.1,6.3,5.8,6.2,24430,0
2015-03-10,6.3,6.3,5.7,5.8,33300,0
2015-03-11,6,6.1,5.1,5.2,30420,0
2015-03-12,5.4,5.6,5.2,5.2,4350,0
2015-03-13,5.2,5.4,4.5,4.6,28760,0
2015-03-16,4.3,4.8,4.3,4.4,16590,0
2015-03-17,4.5,4.6,4.1,4.1,4450,0
2015-03-18,4.3,4.9,4.1,4.9,13590,0
2015-03-19,4.8,5,4.5,4.9,9140,0
2015-03-20,5,5.5,4.6,4.9,32560,0
2015-03-23,4.9,5.1,4.6,4.8,2040,0
2015-03-24,4.7,5.1,4.6,4.9,6370,0
2015-03-25,5.1,5.1,4.5,4.7,4550,0
2015-03-26,5,5,4.5,4.5,2310,0
2015-03-27,4.5,5,4.5,4.7,4970,0
2015-03-30,4.8,5,4.5,4.9,5410,0
2015-03-31,4.8,4.99,4.5,4.8,3433,0
2015-04-01,4.8,4.9,4.5,4.7,2400,0
2015-04-02,4.9,4.9,4.5,4.7,1370,0
2015-04-06,4.7,4.9,4.7,4.9,6390,0
2015-04-07,4.9,4.9,4.771,4.84,2827,0
2015-04-08,5.2,7,5.2,5.8,118910,0
2015-04-09,5.79,5.79,5.4,5.7,17919,0
2015-04-10,6,6.2,5.5,5.8,8880,0
2015-04-13,5.8,6,5.5,5.7,7270,0
2015-04-14,5.8,5.8,5.5,5.8,9480,0
2015-04-15,5.8,5.89,5.6,5.6,10240,0
2015-04-16,5.6,5.885,5.6,5.768,13081,0
2015-04-17,5.6,6.3,5.6,6,28560,0
2015-04-20,5.801,6.78,5.801,6.6,49536,0
2015-04-21,6.3,6.622,5.8,5.887,23707,0
2015-04-22,6,6.2,5.838,5.838,6641,0
2015-04-23,6.2,6.3,5.9,5.9,11730,0
2015-04-24,5.9,6.1,5.9,6.03,4797,0
2015-04-27,6,6.1,5.6,5.8,5450,0
2015-04-28,5.75,5.949,5.654,5.752,2041,0
2015-04-29,5.8,5.9,5.6,5.7,12270,0
2015-04-30,5.6,5.9,5.6,5.6,6400,0
2015-05-01,5.7,5.8,5.6,5.6,13360,0
2015-05-04,5.6,5.8,5.6,5.6,2260,0
2015-05-05,5.6,5.8,5.6,5.7,5830,0
2015-05-06,5.7,6,5.6,5.699,4964,0
2015-05-07,5.65,5.999,5.638,5.999,4856,0
2015-05-08,5.8,5.9,5.8,5.8,2230,0
2015-05-11,5.8,6.1,5.8,6,9300,0
2015-05-12,6,6.7,5.8,6.4,8986,0
2015-05-13,6.5,6.5,6.1,6.2,5230,0
2015-05-14,6.5,6.8,6.2,6.3,12640,0
2015-05-15,6.5,6.7,6.3,6.5,23093,0
2015-05-18,6.6,8.5,6.6,8.068,167829,0
2015-05-19,7.9,8.449,7.12,8.24,36413,0
2015-05-20,8.4,8.5,7.4,7.9,37490,0
2015-05-21,7.9,7.9,7.3,7.3,15610,0
2015-05-22,7.2,7.5,6.5,6.9,40420,0
2015-05-26,6.6,7.5,6.6,7,11102,0
2015-05-27,6.7,7.3,6.6,6.6,9600,0
2015-05-28,7,7.2,6.703,7.099,6562,0
2015-05-29,7.1,7.3,6.7,7.1,8090,0
2015-06-01,7.2,7.29,6.7,6.7,8389,0
2015-06-02,7,7.1,5.65,5.901,50236,0
2015-06-03,5.9,6.3,5.9,5.9,20650,0
2015-06-04,6,6.2,5.6,5.8,17530,0
2015-06-05,5.8,5.8,5.6,5.7,4680,0
2015-06-08,5.7,5.9,5.6,5.7,7900,0
2015-06-09,5.78,5.98,5.601,5.754,1876,0
2015-06-10,5.8,5.8,5.503,5.503,8415,0
2015-06-11,5.601,5.747,5.3,5.32,10115,0
2015-06-12,5.6,5.7,5,5.1,12460,0
2015-06-15,5.2,5.4,4.9,4.9,12190,0
2015-06-16,6,6.2,5.4,6.1,52400,0
2015-06-17,6.5,6.5,5.4,5.7,36700,0
2015-06-18,6,6,5.4,5.5,3210,0
2015-06-19,5.4,5.6,5.4,5.4,2390,0
2015-06-22,5.6,5.6,5.5,5.5,2210,0
2015-06-23,5.5,5.6,5.5,5.55,4486,0
2015-06-24,5.6,5.8,5.6,5.6,4360,0
2015-06-25,5.8,5.8,5.2,5.2,9530,0
2015-06-26,5.2,5.5,4.9,5,12960,0
2015-06-29,5.3,5.3,5,5.1,2080,0
2015-06-30,5.1,5.2,5.1,5.15,2827,0
2015-07-01,5,5.6,5,5.3,5230,0
2015-07-02,5.5,5.5,5,5,4870,0
2015-07-06,5.1,5.8,5.1,5.7,6300,0
2015-07-07,6,6.2,5.2,5.3,15270,0
2015-07-08,5.3,5.7,5,5,7880,0
2015-07-09,5.6,5.6,5.2,5.4,7770,0
2015-07-10,5.3,5.6,5.3,5.3,4790,0
2015-07-13,5.4,6.4,5.1,6,42900,0
2015-07-14,6.3,6.3,6,6.05,7837,0
2015-07-15,6,6.2,5.9,5.9,4722,0
2015-07-16,6,6,5.2,5.3,28670,0
2015-07-17,5.3,5.5,5.3,5.3,1560,0
2015-07-20,5.1,5.5,5.1,5.2,6870,0
2015-07-21,5.5,5.5,5.2,5.3,2530,0
2015-07-22,5.2,5.5,5.1,5.3,3480,0
2015-07-23,5.4,5.5,5.3,5.4,3390,0
2015-07-24,5.6,5.6,5.4,5.6,2550,0
2015-07-27,5.4,5.6,5.1,5.1,3340,0
2015-07-28,5.5,5.5,5.1,5.3,3200,0
2015-07-29,5.2,5.6,5.1,5.4,4280,0
2015-07-30,5.3,5.5,5.2,5.5,1350,0
2015-07-31,5.5,5.5,5.2,5.4,1650,0
2015-08-03,5.3,5.41,5.3,5.4,1187,0
2015-08-04,5.4,5.4,5.3,5.4,1370,0
2015-08-05,5.3,5.3,5.2,5.2,2790,0
2015-08-06,5.22,5.41,5.15,5.15,4676,0
2015-08-07,5.4,5.5,5.2,5.2,3750,0
2015-08-10,5.6,5.6,5.2,5.4,5660,0
2015-08-11,5.2,5.5,5.15,5.299,5987,0
2015-08-12,5.5,5.5,5,5.2,13680,0
2015-08-13,5.2,5.2,5,5.1,1530,0
2015-08-14,5,5.2,5,5.1,1080,0
2015-08-17,5.2,5.2,5,5,480,0
2015-08-18,5,5.4,5,5,3770,0
2015-08-19,5.1,5.4,5,5,1910,0
2015-08-20,5.2,5.2,5,5,1620,0
2015-08-21,5.1,5.3,5,5,3430,0
2015-08-24,5,5,4.326,4.622,9782,0
2015-08-25,4.6,4.8,4.5,4.6,3990,0
2015-08-26,4.5,4.9,4.5,4.6,4310,0
2015-08-27,4.6,4.9,4.6,4.6,450,0
2015-08-28,5,5.2,4.6,4.6,5210,0
2015-08-31,4.8,4.8,4.6,4.7,2840,0
2015-09-01,4.6,5,4.5,4.8,1190,0
2015-09-02,4.6,4.6,4.5,4.5,1190,0
2015-09-03,4.6,5,4.5,4.9,7500,0
2015-09-04,4.9,4.9,4.5,4.6,1820,0
2015-09-08,4.6,4.9,4.5,4.6,1240,0
2015-09-09,4.8,4.9,4.5,4.7,3470,0
2015-09-10,5,5,4.7,4.7,1224,0
2015-09-11,4.7,4.9,4.7,4.7,3270,0
2015-09-14,4.9,5,4.6,4.6,2840,0
2015-09-15,4.6,5,4.6,4.7,2180,0
2015-09-16,4.8,5,4.6,4.6,4820,0
2015-09-17,4.7,4.8,4.65,4.65,955,0
2015-09-18,4.8,4.9,4.7,4.9,2780,0
2015-09-21,4.9,4.9,4.7,4.7,2270,0
2015-09-22,4.7,4.9,4.5,4.8,1040,0
2015-09-23,4.789,4.8,4.5,4.59,3619,0
2015-09-24,4.9,4.9,4.501,4.6,3608,0
2015-09-25,4.5,4.8,4.5,4.5,1440,0
2015-09-28,4.5,4.75,4.5,4.51,998,0
2015-09-29,4.6,4.6,4.5,4.5,840,0
2015-09-30,4.5,4.6,4,4,17800,0
2015-10-01,4.1,4.4,3.4,3.6,14180,0
2015-10-02,3.6,4.3,3.3,3.8,7100,0
2015-10-05,3.88,4,3.5,3.727,8285,0
2015-10-06,3.8,3.9,2.8,3.1,23680,0
2015-10-07,3.4,3.9,3.1,3.1,11440,0
2015-10-08,2.9,3.6,2.9,3.1,9010,0
2015-10-09,3.1,3.3,3,3.2,2640,0
2015-10-12,3.2,3.5,3.1,3.1,5528,0
2015-10-13,3.1,3.5,3.1,3.1,12670,0
2015-10-14,3.1,3.1,3,3.1,3950,0
2015-10-15,3.2,3.2,3,3,14230,0
2015-10-16,3,3.4,3,3.4,5090,0
2015-10-19,3.5,3.6,3.41,3.5,4145,0
2015-10-20,3.5,3.5,3.3,3.3,3480,0
2015-10-21,3.5,3.5,3.4,3.5,2910,0
2015-10-22,3.4,3.5,3.4,3.5,2880,0
2015-10-23,3.5,3.5,3.1,3.2,6570,0
2015-10-26,3.5,3.5,3.4,3.4,4680,0
2015-10-27,3.6,3.6,3.1,3.1,2060,0
2015-10-28,3.1,3.394,3,3,7032,0
2015-10-29,4.44,4.44,2.5,2.57,21900,0
2015-10-30,2.59,2.76,2.31,2.31,22600,0
2015-11-02,2.37,2.7899,2.37,2.6816,16183,0
2015-11-03,2.7,2.77,2.57,2.77,4300,0
2015-11-04,2.76,2.7749,2.43,2.52,9219,0
2015-11-05,2.64,2.64,2.55,2.55,4400,0
2015-11-06,2.53,2.65,2.5,2.58,13400,0
2015-11-09,2.8,2.8,2.51,2.51,19005,0
2015-11-10,2.54,2.72,2.54,2.6,20900,0
2015-11-11,2.62,2.62,2.52,2.53,3200,0
2015-11-12,2.56,2.58,2.51,2.51,3200,0
2015-11-13,2.52,2.52,2.4,2.4,16800,0
2015-11-16,2.52,2.63,2.41,2.41,8600,0
2015-11-17,2.49,2.49,2.41,2.44,1500,0
2015-11-18,2.42,2.44,2.42,2.43,700,0
2015-11-19,2.51,2.74,2.43,2.43,10300,0
2015-11-20,2.44,2.55,2.43,2.44,3200,0
2015-11-23,2.46,3.08,2.4,3.03,71500,0
2015-11-24,3.19,3.68,2.91,2.95,66900,0
2015-11-25,2.9,3.15,2.9,2.96,16600,0
2015-11-27,2.92,3.12,2.85,2.85,4300,0
2015-11-30,2.82,2.9,2.57,2.59,15400,0
2015-12-01,2.6253,2.6253,2.39,2.48,18185,0
2015-12-02,2.55,2.98,2.44,2.6793,40033,0
2015-12-03,2.79,2.82,2.61,2.62,15820,0
2015-12-04,2.66,2.76,2.56,2.57,6700,0
2015-12-07,2.5,2.74,2.39,2.41,8000,0
2015-12-08,2.68,2.6989,2.39,2.54,8317,0
2015-12-09,2.5,2.65,2.5,2.65,2200,0
2015-12-10,2.75,2.75,2.51,2.6,9400,0
2015-12-11,2.45,2.73,2.45,2.65,10400,0
2015-12-14,2.6,2.64,2.451,2.53,10998,0
2015-12-15,2.55,2.57,2.31,2.4,7900,0
2015-12-16,2.38,2.5,2.36,2.43,5300,0
2015-12-17,2.36,2.39,2.35,2.35,14900,0
2015-12-18,2.42,2.44,2.37,2.4,3600,0
2015-12-21,2.47,2.47,2.22,2.24,18600,0
2015-12-22,2.41,2.91,1.91,2.16,100690,0
2015-12-23,2.16,2.46,2.16,2.36,13600,0
2015-12-24,2.29,2.45,2.219,2.27,21305,0
2015-12-28,2.26,2.55,2.25,2.37,19320,0
2015-12-29,2.3,2.51,2.29,2.31,17349,0
2015-12-30,2.27,2.39,2.27,2.27,8627,0
2015-12-31,2.2,2.3,2.03,2.1,36692,0
2016-01-04,2.25,2.35,2.0801,2.27,8726,0
2016-01-05,2.21,2.2894,2.09,2.14,18039,0
2016-01-06,2.19,2.22,2.02,2.06,16862,0
2016-01-07,2.11,2.22,2,2.07,10792,0
2016-01-08,2.0925,2.1175,1.78,1.905,27435,0
2016-01-11,1.91,2.07,1.82,1.82,15368,0
2016-01-12,1.98,1.98,1.7001,1.75,9847,0
2016-01-13,1.73,1.73,1.4001,1.58,25590,0
2016-01-14,1.59,1.74,1.41,1.44,8502,0
2016-01-15,1.41,1.71,1.4,1.41,15093,0
2016-01-19,1.42,1.43,1.31,1.32,6900,0
2016-01-20,1.28,2.45,0.95,1.63,1489439,0
2016-01-21,1.6,1.79,1.43,1.55,135868,0
2016-01-22,1.55,1.55,1.35,1.54,40850,0
2016-01-25,1.62,2.2099,1.62,1.8,654974,0
2016-01-26,1.7,1.77,1.5499,1.74,130222,0
2016-01-27,1.66,1.7007,1.55,1.57,52929,0
2016-01-28,1.57,1.75,1.57,1.7,20622,0
2016-01-29,1.69,1.7,1.57,1.65,19315,0
2016-02-01,1.59,1.64,1.56,1.6,11496,0
2016-02-02,1.58,1.59,1.52,1.52,26030,0
2016-02-03,1.5,1.62,1.5,1.55,26422,0
2016-02-04,1.53,1.589,1.53,1.58,10870,0
2016-02-05,1.56,1.58,1.55,1.55,1903,0
2016-02-08,1.52,1.57,1.52,1.54,15800,0
2016-02-09,1.54,1.57,1.51,1.57,16762,0
2016-02-10,1.55,1.58,1.5,1.57,4520,0
2016-02-11,1.55,1.55,1.5,1.5209,22483,0
2016-02-12,1.5,1.54,1.49,1.52,7094,0
2016-02-16,1.51,1.5699,1.26,1.38,16503,0
2016-02-17,1.45,1.58,1.25,1.46,147919,0
2016-02-18,1.47,1.58,1.47,1.56,6871,0
2016-02-19,1.5,1.58,1.41,1.5,21030,0
2016-02-22,1.53,1.54,1.4102,1.51,10579,0
2016-02-23,1.5047,1.5047,1.4311,1.4311,1052,0
2016-02-24,1.45,1.45,1.34,1.37,11553,0
2016-02-25,1.27,1.4,1.27,1.4,4600,0
2016-02-26,1.42,1.42,1.33,1.4,5826,0
2016-02-29,1.3599,1.36,1.3225,1.3552,2451,0
2016-03-01,1.31,1.36,1.31,1.35,4950,0
2016-03-02,1.36,1.49,1.36,1.49,9026,0
2016-03-03,1.49,1.5,1.42,1.5,5626,0
2016-03-04,1.54,1.55,1.4888,1.52,8281,0
2016-03-07,1.54,1.62,1.49,1.62,18758,0
2016-03-08,1.66,2.328,1.6336,2.07,193241,0
2016-03-09,2.29,2.29,1.9501,2.1199,56401,0
2016-03-10,2.29,2.8604,2.2301,2.7,225954,0
2016-03-11,2.78,2.78,2.36,2.64,65054,0
2016-03-14,2.58,2.62,2.4148,2.44,13589,0
2016-03-15,2.42,2.42,2.002,2.1256,39522,0
2016-03-16,2.14,2.4,2.1137,2.32,4507,0
2016-03-17,2.37,2.47,2.3178,2.47,7162,0
2016-03-18,2.47,2.47,2.4401,2.46,12529,0
2016-03-21,2.44,2.47,2.37,2.37,4323,0
2016-03-22,2.34,2.4275,2.34,2.35,7683,0
2016-03-23,2.37,2.47,2.1,2.34,99692,0
2016-03-24,2.39,2.43,2.23,2.25,91694,0
2016-03-28,2.24,2.4,2.24,2.29,8680,0
2016-03-29,2.35,2.4,2.2601,2.33,10209,0
2016-03-30,2.35,2.473,2.27,2.41,15359,0
2016-03-31,2.4,2.47,2.13,2.32,43320,0
2016-04-01,2.32,2.353,2.25,2.28,16140,0
2016-04-04,2.25,2.48,2.25,2.3801,13316,0
2016-04-05,2.41,2.41,2.364,2.37,4134,0
2016-04-06,2.34,2.43,2.34,2.35,2744,0
2016-04-07,2.2999,2.4,2.2501,2.27,10592,0
2016-04-08,2.4499,2.4499,2.3,2.3,5643,0
2016-04-11,2.33,2.38,2.25,2.3,4895,0
2016-04-12,2.36,2.36,2.26,2.31,2056,0
2016-04-13,2.31,2.32,1.95,2.0999,22080,0
2016-04-14,2.1,2.1699,1.89,1.9299,21653,0
2016-04-15,1.76,1.88,1.76,1.77,23966,0
2016-04-18,1.77,2.05,1.77,1.84,27055,0
2016-04-19,1.914,1.9999,1.9,1.93,9636,0
2016-04-20,2,2,1.77,1.8348,25212,0
2016-04-21,1.88,1.93,1.77,1.88,25534,0
2016-04-22,1.88,1.97,1.88,1.93,8700,0
2016-04-25,1.9,1.98,1.9,1.98,7384,0
2016-04-26,1.97,2.08,1.93,1.97,24000,0
2016-04-27,1.96,2.03,1.95,2.03,3303,0
2016-04-28,1.97,2.01,1.9283,1.97,4307,0
2016-04-29,1.96,2,1.8899,1.8899,12695,0
2016-05-02,1.9,2.01,1.66,1.7601,50004,0
2016-05-03,1.83,1.8301,1.55,1.5725,42108,0
2016-05-04,1.55,1.6799,1.44,1.537,19501,0
2016-05-05,1.59,1.7182,1.4795,1.57,6343,0
2016-05-06,1.57,1.739,1.549,1.6,10417,0
2016-05-09,1.62,1.62,1.48,1.5199,10259,0
2016-05-10,1.5,1.54,1.48,1.48,5338,0
2016-05-11,1.48,1.5099,1.48,1.48,4310,0
2016-05-12,1.52,1.52,1.49,1.4937,1696,0
2016-05-13,1.4902,1.65,1.4902,1.57,5210,0
2016-05-16,1.59,1.59,1.5001,1.54,5365,0
2016-05-17,1.6899,1.6899,1.548,1.56,1607,0
2016-05-18,1.55,1.6,1.37,1.42,9680,0
2016-05-19,1.39,1.5099,1.39,1.49,17815,0
2016-05-20,1.47,1.57,1.4599,1.47,3899,0
2016-05-23,1.51,1.52,1.42,1.52,12849,0
2016-05-24,1.44,1.5599,1.39,1.44,21596,0
2016-05-25,1.45,1.54,1.41,1.49,9209,0
2016-05-26,1.46,1.55,1.46,1.53,3579,0
2016-05-27,1.55,1.58,1.55,1.56,1100,0
2016-05-31,1.57,1.57,1.46,1.53,2705,0
2016-06-01,1.65,6.79,1.65,6.15,21525522,0
2016-06-02,5.75,5.92,3.94,4.17,3747158,0
2016-06-03,4.05,4.1328,3.7,3.8,670241,0
2016-06-06,3.87,4.55,3.78,4.49,1389513,0
2016-06-07,4.54,4.62,3.6201,3.7,812412,0
2016-06-08,3.64,3.8,3.17,3.49,444578,0
2016-06-09,3.44,3.47,3.22,3.39,135160,0
2016-06-10,3.36,3.74,3.31,3.55,240432,0
2016-06-13,3.5,3.5,3.3,3.37,108741,0
2016-06-14,3.34,3.64,3.23,3.5,180029,0
2016-06-15,3.51,3.78,3.334,3.39,319621,0
2016-06-16,3.35,3.35,3.1,3.2,83150,0
2016-06-17,3.21,3.32,3.15,3.17,79452,0
2016-06-20,3.16,3.3,3.16,3.18,55923,0
2016-06-21,3.16,3.29,3.05,3.15,60702,0
2016-06-22,3.14,3.18,3.0201,3.08,47586,0
2016-06-23,3.07,3.14,2.94,3.05,61650,0
2016-06-24,2.8,2.952,2.69,2.83,78216,0
2016-06-27,2.9,2.9,2.56,2.56,101847,0
2016-06-28,3.19,3.59,2.56,2.62,2143678,0
2016-06-29,2.6,2.79,2.41,2.43,234620,0
2016-06-30,2.4,2.61,2.33,2.54,150008,0
2016-07-01,2.52,2.55,2.3601,2.52,65699,0
2016-07-05,2.46,2.55,2.38,2.51,88304,0
2016-07-06,2.48,2.595,2.4651,2.48,55579,0
2016-07-07,2.47,3.52,2.47,2.91,1155888,0
2016-07-08,2.91,3.06,2.7305,2.85,102606,0
2016-07-11,2.91,3.13,2.81,3.02,83924,0
2016-07-12,3,3.15,2.89,2.92,78740,0
2016-07-13,3.01,3.1061,2.91,2.93,55463,0
2016-07-14,3.49,5.63,3.35,4.73,7946500,0
2016-07-15,4.43,10.1,4.32,8.29,26741617,0
2016-07-18,7.05,7.65,6.01,6.39,2334849,0
2016-07-19,6.03,9.87,5.721,7.91,13124832,0
2016-07-20,8.37,15.65,7.94,13.92,22276909,0
2016-07-21,13,14.66,9.23,9.36,6861106,0
2016-07-22,7.67,11.98,7.45,10.19,8517851,0
2016-07-25,9.94,10.34,8.85,9.37,2131337,0
2016-07-26,9.2,11.07,9.0601,9.63,3535259,0
2016-07-27,9.46,9.83,9.03,9.31,876540,0
2016-07-28,9.57,9.84,9.04,9.38,912103,0
2016-07-29,9.31,9.99,9.04,9.19,1493295,0
2016-08-01,9.1,9.37,8.13,8.17,800289,0
2016-08-02,8.12,8.28,7.45,7.46,619473,0
2016-08-03,7.25,9.895,7.2,9.07,6824086,0
2016-08-04,8.73,10.48,8.51,8.83,6428356,0
2016-08-05,9.2,9.88,9,9.45,3160774,0
2016-08-08,9.2,9.68,8.72,8.84,1087388,0
2016-08-09,8.76,9.25,8.67,9.16,870988,0
2016-08-10,9.07,9.21,8.51,8.67,601569,0
2016-08-11,8.64,8.909,8.25,8.58,473036,0
2016-08-12,8.54,8.61,8.34,8.46,163579,0
2016-08-15,8.46,8.77,8.12,8.5,611052,0
2016-08-16,8.37,10.1448,8.31,9.12,2643491,0
2016-08-17,9.05,10.1399,8.7877,8.89,1966771,0
2016-08-18,8.88,9.315,8.8001,8.91,393724,0
2016-08-19,8.86,9.36,8.86,9.1,353582,0
2016-08-22,9.05,9.3,9.02,9.14,259262,0
2016-08-23,9.02,10.27,9.02,9.12,2342587,0
2016-08-24,9.08,9.68,9.02,9.05,557505,0
2016-08-25,9.16,9.42,9.05,9.14,326930,0
2016-08-26,9.2,9.4,9.01,9.09,394056,0
2016-08-29,9.05,9.199,8.82,8.9,308073,0
2016-08-30,8.82,8.826,8.1,8.12,348474,0
2016-08-31,8.2,8.66,8.01,8.06,247335,0
2016-09-01,8.06,8.63,8.03,8.15,287973,0
2016-09-02,8.2,8.36,8.02,8.15,150767,0
2016-09-06,8.14,8.26,7.76,7.82,185410,0
2016-09-07,7.62,7.98,7.5,7.78,287108,0
2016-09-08,7.8,8.55,7.61,8.14,586786,0
2016-09-09,8.4,8.4,7.8201,7.94,557185,0
2016-09-12,8.18,8.22,7.7,7.95,200699,0
2016-09-13,7.75,7.93,7.49,7.52,369564,0
2016-09-14,8.17,8.19,7.21,7.44,839652,0
2016-09-15,7.36,7.489,7.11,7.29,209370,0
2016-09-16,7.24,7.48,7.21,7.46,156310,0
2016-09-19,7.47,7.47,7.2,7.22,102567,0
2016-09-20,7.29,7.3891,7.1289,7.15,141705,0
2016-09-21,7.23,7.33,7.01,7.06,110122,0
2016-09-22,7.13,7.1306,6.52,6.66,262680,0
2016-09-23,6.63,6.7034,6.29,6.41,231416,0
2016-09-26,6.46,6.7593,6.315,6.46,294567,0
2016-09-27,6.45,7.29,6.33,7.2,759641,0
2016-09-28,7.76,8.75,7.4,7.63,4490576,0
2016-09-29,7.5,7.6199,7.07,7.23,389293,0
2016-09-30,7.23,7.2365,6.84,7.01,453327,0
2016-10-03,6.8,6.9889,6.5698,6.83,253756,0
2016-10-04,7.23,7.892,6.75,6.91,1042577,0
2016-10-05,6.97,6.97,6.52,6.65,341411,0
2016-10-06,6.52,6.64,6.31,6.48,182310,0
2016-10-07,6.28,6.46,6,6.02,302899,0
2016-10-10,5.8,6,5.45,5.46,490691,0
2016-10-11,5.42,5.4334,4.95,4.96,528228,0
2016-10-12,4.89,5.13,4.63,4.66,342991,0
2016-10-13,4.5,4.7096,3.85,4.02,1173814,0
2016-10-14,3,3.35,2.8,2.83,6328762,0
2016-10-17,2.85,3.47,2.7,3.42,5320154,0
2016-10-18,3.42,3.84,3.25,3.36,7609690,0
2016-10-19,3.35,3.6,3.3,3.32,1793088,0
2016-10-20,3.4,3.44,3.0914,3.18,1216377,0
2016-10-21,3.23,3.34,3.09,3.22,1511639,0
2016-10-24,3.27,3.38,3.12,3.28,645868,0
2016-10-25,3.25,3.58,3.17,3.46,1673532,0
2016-10-26,3.49,3.67,3.27,3.31,2460574,0
2016-10-27,3.3,3.3876,3.0201,3.08,946483,0
2016-10-28,3.03,3.15,2.81,2.88,900613,0
2016-10-31,2.85,2.85,2.2856,2.32,1199720,0
2016-11-01,2.3,2.64,2.22,2.52,1492933,0
2016-11-02,2.48,2.56,2.32,2.35,524512,0
2016-11-03,2.34,2.34,2,2.17,644987,0
2016-11-04,2.15,2.34,2.01,2.2,457021,0
2016-11-07,2.23,2.54,2.1,2.36,1077552,0
2016-11-08,2.34,2.4502,2.25,2.33,427029,0
2016-11-09,2.2,2.34,2.05,2.33,406947,0
2016-11-10,2.34,2.8199,2.3392,2.81,2821379,0
2016-11-11,2.75,2.93,2.53,2.7,1702186,0
2016-11-14,2.73,2.77,2.43,2.43,694481,0
2016-11-15,2.45,5.89,2.4339,3.92,9629793,0
2016-11-16,4.24,5.09,3.95,4.15,6241950,0
2016-11-17,4.24,4.49,3.13,3.24,2188554,0
2016-11-18,3.24,3.6859,3.22,3.26,1267036,0
2016-11-21,3.33,3.4,3.03,3.11,749092,0
2016-11-22,3.08,3.9399,3.05,3.51,2514528,0
2016-11-23,3.6,3.66,3.3,3.35,707860,0
2016-11-25,3.26,3.4,3.1,3.38,167989,0
2016-11-28,3.41,3.65,3.15,3.32,846332,0
2016-11-29,3.31,3.32,3.1,3.2,527791,0
2016-11-30,3.23,3.56,3.165,3.37,1260673,0
2016-12-01,3.42,3.438,3.12,3.19,604753,0
2016-12-02,3.18,3.29,3.06,3.23,320768,0
2016-12-05,3.85,4.13,3.32,3.66,3516160,0
2016-12-06,3.55,3.61,3.26,3.42,744160,0
2016-12-07,3.38,3.58,3.37,3.427,283420,0
2016-12-08,3.43,3.49,3.25,3.3,350710,0
2016-12-09,3.29,3.74,3.25,3.5,1292440,0
2016-12-12,3.31,3.4239,3.29,3.31,264442,0
2016-12-13,3.26,3.31,3.1,3.14,490162,0
2016-12-14,3.14,3.15,3.08,3.1,212933,0
2016-12-15,3.09,3.35,3.05,3.25,687434,0
2016-12-16,3.29,3.29,3.1,3.22,122388,0
2016-12-19,3.21,3.3396,3.1502,3.18,341721,0
2016-12-20,3.19,3.27,3.1,3.15,195584,0
2016-12-21,3.16,3.16,3.02,3.02,158512,0
2016-12-22,3.02,3.44,3.02,3.19,729190,0
2016-12-23,3.13,3.23,3.05,3.1,187672,0
2016-12-27,3.08,3.22,3.05,3.1083,173135,0
2016-12-28,3.1,3.1297,2.92,3.02,323144,0
2016-12-29,2.98,3.04,2.92,3.02,141060,0
2016-12-30,2.97,3.01,2.86,2.95,328466,0
2017-01-03,2.98,3.05,2.92,2.98,105891,0
2017-01-04,2.95,3.04,2.87,3.01,142653,0
2017-01-05,3.01,3.54,3,3.24,1741172,0
2017-01-06,3.21,3.25,3.06,3.09,261616,0
2017-01-09,3.08,3.13,2.95,3.02,251458,0
2017-01-10,3.02,3.18,3,3.07,438874,0
2017-01-11,3.08,3.15,3.0014,3.05,188554,0
2017-01-12,3.06,3.48,3.02,3.13,1418960,0
2017-01-13,3.11,3.2,3.05,3.09,289646,0
2017-01-17,3.1,3.11,3.01,3.04,250265,0
2017-01-18,3.05,3.1,3.02,3.05,155416,0
2017-01-19,3.04,3.24,3.02,3.05,433663,0
2017-01-20,3.09,3.15,3.03,3.04,205317,0
2017-01-23,3.04,3.109,3.02,3.06,91394,0
2017-01-24,3.04,3.27,3.04,3.07,368258,0
2017-01-25,3.12,3.1983,3.04,3.05,244134,0
2017-01-26,3.08,3.1,3.04,3.06,87467,0
2017-01-27,3.06,3.1,3.04,3.06,104113,0
2017-01-30,3.04,3.05,2.7,2.74,660776,0
2017-01-31,2.75,2.75,2.53,2.63,334088,0
2017-02-01,2.67,2.7,2.63,2.64,98704,0
2017-02-02,2.64,2.65,2.5,2.51,199890,0
2017-02-03,2.53,2.6695,2.523,2.62,175869,0
2017-02-06,3.04,3.47,2.77,2.81,3717895,0
2017-02-07,2.81,2.81,2.63,2.69,371707,0
2017-02-08,2.67,2.835,2.5501,2.71,262431,0
2017-02-09,2.75,2.7821,2.62,2.74,122009,0
2017-02-10,2.75,2.75,2.65,2.72,132698,0
2017-02-13,2.7,2.7901,2.665,2.7,113627,0
2017-02-14,2.72,2.84,2.7,2.77,239479,0
2017-02-15,2.76,2.93,2.73,2.74,322624,0
2017-02-16,2.75,2.8,2.65,2.68,127122,0
2017-02-17,2.68,2.78,2.65,2.71,179809,0
2017-02-21,2.73,2.77,2.67,2.67,89290,0
2017-02-22,2.67,2.78,2.64,2.64,256016,0
2017-02-23,2.69,2.73,2.66,2.71,54158,0
2017-02-24,2.67,2.7399,2.56,2.62,131817,0
2017-02-27,2.62,2.68,2.55,2.68,128115,0
2017-02-28,2.63,2.647,2.5,2.56,91559,0
2017-03-01,2.56,2.715,2.52,2.5701,503190,0
2017-03-02,2.55,2.63,2.51,2.57,119027,0
2017-03-03,2.56,2.5689,2.5,2.53,65067,0
2017-03-06,2.53,2.555,2.41,2.41,115067,0
2017-03-07,2.44,2.4886,2.4,2.44,105150,0
2017-03-08,2.54,2.54,2.12,2.25,382973,0
2017-03-09,2.24,2.24,2.15,2.165,142564,0
2017-03-10,2.26,2.26,2.13,2.17,126635,0
2017-03-13,2.16,2.22,2.09,2.11,139972,0
2017-03-14,2.11,2.11,1.9,2.05,246393,0
2017-03-15,2.08,2.13,1.96,2.09,190792,0
2017-03-16,2.13,2.35,1.97,2.01,361498,0
2017-03-17,2.06,2.34,2.01,2.34,323645,0
2017-03-20,2.33,2.33,2.12,2.13,125592,0
2017-03-21,2.15,2.19,2.03,2.07,114465,0
2017-03-22,2.06,2.1679,2,2.09,100177,0
2017-03-23,2.11,2.17,2.0302,2.05,98618,0
2017-03-24,2.11,2.16,2.05,2.12,117634,0
2017-03-27,2.11,2.2,2.05,2.17,322736,0
2017-03-28,2.19,2.54,2.15,2.18,1215823,0
2017-03-29,2.18,2.29,2.12,2.26,163748,0
2017-03-30,2.23,2.32,2.2183,2.26,110469,0
2017-03-31,2.27,2.33,2.21,2.21,146516,0
2017-04-03,2.21,2.28,2.15,2.18,104345,0
2017-04-04,2.22,2.2982,2.13,2.2,177233,0
2017-04-05,2.22,2.27,2.0201,2.09,194218,0
2017-04-06,2.12,2.17,2.05,2.13,141672,0
2017-04-07,2.13,2.17,2.1,2.15,82952,0
2017-04-10,1.8,1.97,1.68,1.93,599450,0
2017-04-11,1.86,1.9,1.8,1.84,124420,0
2017-04-12,1.87,1.91,1.8,1.87,136045,0
2017-04-13,1.87,1.9199,1.81,1.83,37445,0
2017-04-17,1.85,1.87,1.8,1.81,74218,0
2017-04-18,1.83,1.89,1.81,1.86,66948,0
2017-04-19,1.85,1.87,1.76,1.87,90629,0
2017-04-20,1.86,1.86,1.7948,1.816,38001,0
2017-04-21,1.82,1.83,1.76,1.83,92266,0
2017-04-24,3.45,3.67,2.51,2.74,17176981,0
2017-04-25,2.69,2.69,2.3,2.45,1923406,0
2017-04-26,2.46,2.46,1.95,2.03,2825917,0
2017-04-27,1.36,1.52,1.33,1.43,9921529,0
2017-04-28,1.43,1.45,1.37,1.43,1123803,0
2017-05-01,1.48,1.53,1.44,1.47,922584,0
2017-05-02,1.5,1.5,1.4,1.41,830888,0
2017-05-03,1.4,1.43,1.35,1.35,747716,0
2017-05-04,1.39,1.4,1.3,1.34,802660,0
2017-05-05,1.32,1.37,1.3,1.34,416788,0
2017-05-08,1.36,1.62,1.34,1.49,2300565,0
2017-05-09,1.49,1.5899,1.42,1.58,1329003,0
2017-05-10,1.55,1.5764,1.5,1.55,351829,0
2017-05-11,1.52,1.55,1.41,1.52,484535,0
2017-05-12,1.52,1.5299,1.42,1.49,426710,0
2017-05-15,1.47,1.48,1.4,1.42,444192,0
2017-05-16,1.43,1.4352,1.35,1.38,379323,0
2017-05-17,1.38,1.47,1.3748,1.41,443662,0
2017-05-18,1.41,1.44,1.35,1.37,315888,0
2017-05-19,1.38,1.44,1.38,1.4,152699,0
2017-05-22,1.41,1.421,1.38,1.41,117575,0
2017-05-23,1.4,1.41,1.37,1.38,205827,0
2017-05-24,1.4,1.43,1.37,1.38,219220,0
2017-05-25,1.38,1.42,1.37,1.41,256190,0
2017-05-26,1.41,1.42,1.38,1.41,157518,0
2017-05-30,1.39,1.3969,1.35,1.35,294514,0
2017-05-31,1.35,1.39,1.35,1.37,232158,0
2017-06-01,1.38,1.427,1.36,1.38,204244,0
2017-06-02,1.39,1.3925,1.36,1.37,104444,0
2017-06-05,1.36,1.52,1.36,1.44,918059,0
2017-06-06,1.47,1.47,1.39,1.41,237595,0
2017-06-07,1.42,1.46,1.39,1.41,157902,0
2017-06-08,1.39,1.52,1.39,1.48,766726,0
2017-06-09,1.49,1.52,1.42,1.4419,337304,0
2017-06-12,1.52,1.57,1.4,1.425,973868,0
2017-06-13,1.41,1.45,1.41,1.45,237387,0
2017-06-14,1.45,1.47,1.42,1.43,188357,0
2017-06-15,1.4,1.4422,1.39,1.4,267956,0
2017-06-16,1.4,1.42,1.35,1.35,338032,0
2017-06-19,1.39,1.39,1.34,1.37,286581,0
2017-06-20,1.39,1.39,1.31,1.32,341113,0
2017-06-21,1.33,1.339,1.3,1.31,202815,0
2017-06-22,1.33,1.38,1.312,1.3301,238734,0
2017-06-23,1.37,1.3986,1.34,1.37,153627,0
2017-06-26,1.39,1.42,1.37,1.4,178184,0
2017-06-27,1.4,1.41,1.38,1.38,131976,0
2017-06-28,1.38,1.44,1.38,1.41,340478,0
2017-06-29,1.42,1.45,1.36,1.37,289700,0
2017-06-30,1.38,1.3899,1.35,1.36,202541,0
2017-07-03,1.37,1.4,1.35,1.36,154686,0
2017-07-05,1.35,1.39,1.31,1.35,216176,0
2017-07-06,1.34,1.3547,1.33,1.35,86939,0
2017-07-07,1.33,1.35,1.311,1.35,151669,0
2017-07-10,1.32,1.37,1.32,1.35,153353,0
2017-07-11,1.35,1.35,1.33,1.34,84031,0
2017-07-12,1.37,1.45,1.33,1.44,1037723,0
2017-07-13,1.4,1.48,1.4,1.42,561166,0
2017-07-14,1.42,1.42,1.33,1.36,511734,0
2017-07-17,1.36,1.39,1.32,1.33,306305,0
2017-07-18,1.34,1.35,1.31,1.3201,209910,0
2017-07-19,1.31,1.33,1.24,1.29,666666,0
2017-07-20,1.33,1.33,1.261,1.27,136859,0
2017-07-21,1.27,1.27,1.2,1.24,399977,0
2017-07-24,1.22,1.24,1.2,1.21,196403,0
2017-07-25,1.25,1.31,1.22,1.31,432835,0
2017-07-26,1.33,1.34,1.25,1.28,284188,0
2017-07-27,1.29,1.29,1.24,1.2597,94564,0
2017-07-28,1.26,1.28,1.2535,1.26,121032,0
2017-07-31,1.28,1.32,1.27,1.3,184307,0
2017-08-01,1.32,1.32,1.28,1.29,131165,0
2017-08-02,1.31,1.31,1.26,1.28,201123,0
2017-08-03,1.28,1.28,1.24,1.25,144625,0
2017-08-04,1.24,1.27,1.22,1.27,86432,0
2017-08-07,1.24,1.28,1.22,1.27,44274,0
2017-08-08,1.29,1.29,1.21,1.27,70182,0
2017-08-09,1.25,1.45,1.24,1.42,2111196,0
2017-08-10,1.33,1.35,1.26,1.29,574191,0
2017-08-11,1.27,1.3,1.2,1.26,439763,0
2017-08-14,1.25,1.25,1.21,1.22,163659,0
2017-08-15,1.24,1.24,1.161,1.195,267744,0
2017-08-16,1.19,1.2283,1.17,1.19,150653,0
2017-08-17,1.19,1.23,1.18,1.21,181409,0
2017-08-18,1.21,1.29,1.2,1.23,505759,0
2017-08-21,1.25,1.2528,1.17,1.2,143597,0
2017-08-22,1.25,1.25,1.17,1.195,105392,0
2017-08-23,1.18,1.23,1.17,1.19,107952,0
2017-08-24,1.18,1.29,1.17,1.23,315851,0
2017-08-25,1.22,1.25,1.21,1.23,72300,0
2017-08-28,1.22,1.2235,1.19,1.2,134044,0
2017-08-29,1.19,1.22,1.19,1.22,70052,0
2017-08-30,1.22,1.26,1.2,1.24,198473,0
2017-08-31,1.23,1.27,1.21,1.22,213735,0
2017-09-01,1.21,1.25,1.2,1.24,137523,0
2017-09-05,1.25,1.25,1.19,1.2,159915,0
2017-09-06,1.22,1.24,1.19,1.22,109865,0
2017-09-07,1.22,1.24,1.19,1.19,128239,0
2017-09-08,1.2,1.29,1.19,1.19,348773,0
2017-09-11,1.25,1.3399,1.21,1.27,539728,0
2017-09-12,1.32,1.3389,1.24,1.29,628789,0
2017-09-13,1.28,1.339,1.25,1.28,310410,0
2017-09-14,1.28,1.35,1.27,1.34,285096,0
2017-09-15,1.33,1.39,1.29,1.3,290140,0
2017-09-18,1.31,1.315,1.27,1.28,145355,0
2017-09-19,1.28,1.2872,1.22,1.24,291215,0
2017-09-20,1.23,1.26,1.23,1.2466,121148,0
2017-09-21,1.25,1.255,1.14,1.2,420440,0
2017-09-22,1.19,1.24,1.19,1.23,105398,0
2017-09-25,1.2,1.26,1.2,1.23,99133,0
2017-09-26,1.23,1.28,1.23,1.24,288332,0
2017-09-27,1.25,1.25,1.21,1.22,59180,0
2017-09-28,1.2,1.24,1.2,1.23,105437,0
2017-09-29,1.21,1.26,1.21,1.25,137667,0
2017-10-02,1.28,1.55,1.2699,1.48,2731898,0
2017-10-03,1.51,1.65,1.36,1.58,4229066,0
2017-10-04,1.58,1.6,1.43,1.5,1395924,0
2017-10-05,1.48,1.54,1.45,1.45,556201,0
2017-10-06,1.45,1.45,1.35,1.4,602933,0
2017-10-09,1.44,1.589,1.39,1.46,1273320,0
2017-10-10,1.46,1.49,1.39,1.41,488514,0
2017-10-11,1.42,1.4371,1.36,1.4,450158,0
2017-10-12,1.37,1.41,1.36,1.37,134565,0
2017-10-13,1.37,1.38,1.29,1.325,545085,0
2017-10-16,1.33,1.33,1.26,1.28,420928,0
2017-10-17,1.27,1.53,1.27,1.44,2608229,0
2017-10-18,1.7,2.54,1.61,2,42073612,0
2017-10-19,1.4,1.44,1.28,1.33,6817784,0
2017-10-20,1.36,1.37,1.32,1.34,1218924,0
2017-10-23,1.34,1.3505,1.22,1.25,2100175,0
2017-10-24,1.27,1.38,1.21,1.31,1784854,0
2017-10-25,1.28,1.31,1.23,1.27,926497,0
2017-10-26,1.27,1.29,1.23,1.24,658066,0
2017-10-27,1.24,1.25,1.2,1.23,723347,0
2017-10-30,1.22,1.23,1.18,1.2,874382,0
2017-10-31,1.19,1.26,1.18,1.24,890697,0
2017-11-01,1.23,1.3,1.22,1.23,525551,0
2017-11-02,1.22,1.23,1.19,1.2,605520,0
2017-11-03,1.2,1.24,1.18,1.185,867549,0
2017-11-06,1.2,1.2,1.15,1.1577,955798,0
2017-11-07,1.17,1.19,1.15,1.165,544191,0
2017-11-08,1.18,1.26,1.17,1.22,1305444,0
2017-11-09,1.22,1.23,1.18,1.18,569126,0
2017-11-10,1.2,1.24,1.19,1.19,506803,0
