Date,Open,High,Low,Close,Volume,OpenInt
2007-04-25,120,120,120,120,0,0
2007-04-26,125,133.3,125,130,308411,0
2007-04-27,130,135,129.5,134.9,36196,0
2007-04-30,136,143.5,131.7,140.5,23877,0
2007-05-01,141.9,141.9,137.7,138.7,16369,0
2007-05-02,142.2,142.5,137.5,142.5,15853,0
2007-05-03,142.5,156.7,138.7,155,11361,0
2007-05-04,155.8,157.1,153,153.1,4684,0
2007-05-07,152.6,154.8,150,150,4774,0
2007-05-08,150.7,152.8,147.6,148.1,11469,0
2007-05-09,149,149.5,143.2,147.1,19295,0
2007-05-10,143,146.9,139.4,140.2,3678,0
2007-05-11,139.1,142.2,125.5,137.5,4265,0
2007-05-14,129.3,144,128,142.6,6957,0
2007-05-15,143.6,147.5,135.2,138,6731,0
2007-05-16,137,142,136.2,139,10337,0
2007-05-17,142,142.8,139,141.5,5657,0
2007-05-18,146.6,158.8,146.6,157.8,8213,0
2007-05-21,159.3,163.5,156.1,159.7,4659,0
2007-05-22,162.6,183.9,162.6,181,10978,0
2007-05-23,183.6,191.5,180,182,5320,0
2007-05-24,180.9,188.5,166.9,179.5,4343,0
2007-05-25,177.5,177.5,167.7,175.3,3354,0
2007-05-29,167.3,170,166.7,168.3,1326,0
2007-05-30,166.6,168.4,165.4,168.4,798,0
2007-05-31,179.5,180,167.7,179.2,18681,0
2007-06-01,175.2,180,166.1,179.4,2136,0
2007-06-04,179.9,184.6,179.3,181.5,9578,0
2007-06-05,183.8,184,179.8,181.6,4593,0
2007-06-06,183.5,183.5,178.5,178.5,4307,0
2007-06-07,177.6,180,175.7,176.9,6108,0
2007-06-08,178.5,178.5,174,177,3684,0
2007-06-11,177.5,177.5,175.5,177.4,6159,0
2007-06-12,175,177,174,174.5,4901,0
2007-06-13,179.1,179.1,168.7,170,19240,0
2007-06-14,169.9,171.3,169.9,170,2848,0
2007-06-15,168.8,171,168.8,170.8,2694,0
2007-06-18,172.5,173.7,165.1,165.5,2114,0
2007-06-19,165.5,166.5,160.3,162.8,6315,0
2007-06-20,165.8,171.6,153,162.8,8291,0
2007-06-21,166.2,166.2,156.7,157.5,4850,0
2007-06-22,157.5,157.9,142.5,142.8,77614,0
2007-06-25,160.4,176.6,153,154.5,70797,0
2007-06-26,161.4,161.4,145.2,145.3,14698,0
2007-06-27,143.4,149.9,138.7,147,12933,0
2007-06-28,147.5,158,147.5,150.2,6945,0
2007-06-29,151,155.4,148,150.2,7019,0
2007-07-02,151.7,153.6,146.8,150.4,8986,0
2007-07-03,153.2,153.2,146.8,147.2,2330,0
2007-07-05,146.8,151.8,145,150.6,4349,0
2007-07-06,152.1,152.1,145.8,146.9,2222,0
2007-07-09,148,150,144.3,149,2828,0
2007-07-10,147.6,149.6,145.5,146,4306,0
2007-07-11,146,147.6,143.5,143.5,3900,0
2007-07-12,143.7,145.1,142.5,144.5,6444,0
2007-07-13,145,157.5,141.3,151.4,4504,0
2007-07-16,150.3,157.2,150.3,152.4,4118,0
2007-07-17,152,157.7,152,157.1,4915,0
2007-07-18,156.3,159.9,153.2,159.3,3709,0
2007-07-19,160,160,150.6,151.3,1786,0
2007-07-20,151,154.4,144.9,145.9,3607,0
2007-07-23,147.1,147.9,141.4,142.2,9829,0
2007-07-24,142.8,152.5,141.2,142.4,22439,0
2007-07-25,143.7,153.6,143.7,151.6,10730,0
2007-07-26,154,154,146.8,149.6,4034,0
2007-07-27,149.4,149.4,143.5,144.6,3523,0
2007-07-30,144,147.4,142.5,147.1,3135,0
2007-07-31,149.1,149.8,142.7,148.3,7415,0
2007-08-01,147.2,150.5,144.6,147,6403,0
2007-08-02,147.6,150.9,145.5,147.4,2818,0
2007-08-03,146.5,152.5,142.5,143.5,3015,0
2007-08-06,143.7,159.9,142.6,159.7,18191,0
2007-08-07,156.6,167.4,156.6,164.8,6252,0
2007-08-08,165.2,177.8,165.2,177.5,11899,0
2007-08-09,169.1,178.6,169.1,173.8,4565,0
2007-08-10,166.9,172.5,145.2,146.3,17087,0
2007-08-13,146.3,146.6,136.4,140.3,5998,0
2007-08-14,139.8,142.7,136.3,137.6,4224,0
2007-08-15,137,145,135.4,139,3015,0
2007-08-16,141.5,159.5,136.5,159.5,13781,0
2007-08-17,167.5,167.5,146.5,158.8,7083,0
2007-08-20,159,159,150.6,151.5,1665,0
2007-08-21,152.6,152.6,143.4,144.5,3531,0
2007-08-22,146.2,147.3,136.9,140.2,6696,0
2007-08-23,141.7,142.5,137.1,139,3206,0
2007-08-24,139,145,135.3,141.1,2654,0
2007-08-27,140.2,143,138.8,139.6,2250,0
2007-08-28,136.8,165,135.1,136.1,1633,0
2007-08-29,137.9,140.3,136,140,2953,0
2007-08-30,138.4,149.5,138.4,145,4454,0
2007-08-31,149.8,149.8,143.4,147.2,5399,0
2007-09-04,145.9,150.5,142.6,146.7,8386,0
2007-09-05,145.3,145.6,140.3,143.2,3352,0
2007-09-06,143.4,149.5,142.3,148.1,2914,0
2007-09-07,149,152.2,141.7,150.2,14800,0
2007-09-10,150.4,151.9,141.4,148.6,11849,0
2007-09-11,150.6,150.6,147.5,149.9,1256,0
2007-09-12,149.6,150,142.5,143.4,9167,0
2007-09-13,143.4,149.8,141,145.6,2885,0
2007-09-14,144.1,144.7,139.3,139.4,12024,0
2007-09-17,139.8,140.3,135,135,1931,0
2007-09-18,135,143,134,142.6,3710,0
2007-09-19,144.6,150.5,142.5,144.2,15039,0
2007-09-20,143.9,146.2,142.2,145.1,14006,0
2007-09-21,146.7,151.8,141.1,144,10399,0
2007-09-24,143.7,147.4,142.7,143.7,690,0
2007-09-25,142.5,149.6,135.5,135.7,2746,0
2007-09-26,142.6,142.6,128.6,131,6296,0
2007-09-27,132.4,135.2,128.3,135.2,22562,0
2007-09-28,135.4,138.8,130.1,132.1,16606,0
2007-10-01,130.7,139.6,130.7,132.6,5467,0
2007-10-02,131.4,138.4,131.4,134.3,2901,0
2007-10-03,142.9,145.5,138.5,142.9,15124,0
2007-10-04,143.5,161.4,143.4,160,20133,0
2007-10-05,160.9,178.8,160.9,175.7,15410,0
2007-10-08,176.1,177.3,168.5,176,7618,0
2007-10-09,175.9,182.7,171.6,182.7,4988,0
2007-10-10,181.6,182.7,175.6,179.4,7200,0
2007-10-11,179.7,184.5,173.6,176.5,3781,0
2007-10-12,177.6,177.6,171.7,175.8,2348,0
2007-10-15,175.2,177,164.8,166.7,3343,0
2007-10-16,165.3,166.9,158.4,163.8,3133,0
2007-10-17,168.2,177.5,163.4,163.4,4205,0
2007-10-18,163.4,175.5,157.5,172,5744,0
2007-10-19,172,176.1,167.1,168.7,6523,0
2007-10-22,168.9,169.4,151.2,155.6,18655,0
2007-10-23,150.4,163.8,150.4,157.2,13538,0
2007-10-24,155.7,159.7,149.1,149.7,10929,0
2007-10-25,150.8,152.7,146.3,149.5,41441,0
2007-10-26,152.3,152.3,145,148.6,10611,0
2007-10-29,148.5,150.3,145.7,146.2,7862,0
2007-10-30,148.9,148.9,143.3,145,6917,0
2007-10-31,148.3,148.3,143.7,146.4,5164,0
2007-11-01,143.8,146.5,142.8,144.6,8263,0
2007-11-02,147,154.4,143.8,154.3,4289,0
2007-11-05,151.6,155.5,147.1,155.2,3756,0
2007-11-06,154.8,154.8,144.3,151.5,5621,0
2007-11-07,149.4,156.7,145,151.3,5311,0
2007-11-08,149.3,151.8,143.9,149.7,3671,0
2007-11-09,146.2,153.2,144.1,151.6,4768,0
2007-11-12,151.1,151.9,144.7,148.2,4363,0
2007-11-13,151.1,159.9,146.4,158.6,3946,0
2007-11-14,159.4,161,156.9,160.8,7318,0
2007-11-15,158.2,160,151.6,156.5,29799,0
2007-11-16,156.6,158.7,153.8,155.7,76729,0
2007-11-19,154,154,147,149.7,17066,0
2007-11-20,149.2,150,144,149.9,8977,0
2007-11-21,147.7,150,144.1,145.3,5721,0
2007-11-23,146,146.3,138.9,145.1,2641,0
2007-11-26,144.3,145.9,142.6,144.5,25151,0
2007-11-27,144.6,146,142,143.6,38200,0
2007-11-28,145.7,145.7,142,145.6,9126,0
2007-11-29,145.5,146.2,140,146,12428,0
2007-11-30,147.4,148.5,130.2,131.7,23853,0
2007-12-03,133.1,140.2,128.3,139.5,7787,0
2007-12-04,134.4,142.1,134.4,141.8,5469,0
2007-12-05,144.5,144.5,139.3,141,3473,0
2007-12-06,141.2,144,139.3,143.9,3230,0
2007-12-07,143,143,139.5,141.2,4024,0
2007-12-10,141,145,141,143,7897,0
2007-12-11,143.4,143.9,136.3,136.9,5847,0
2007-12-12,140.8,143.4,134.4,141.7,28395,0
2007-12-13,140.2,143.7,139.3,139.9,5151,0
2007-12-14,138.7,143.9,138.7,141.5,4602,0
2007-12-17,141.5,149,141.5,143.9,21107,0
2007-12-18,145,145,134.7,143,11494,0
2007-12-19,142.3,145,139.7,143.8,13312,0
2007-12-20,145,145,140.4,142.6,8202,0
2007-12-21,145.5,149.5,143.1,145,15711,0
2007-12-24,145,149.8,133.6,149.8,6755,0
2007-12-26,149,151.6,147.1,150,10343,0
2007-12-27,150,154.4,148.1,149.7,9008,0
2007-12-28,151.4,156.3,146.3,149.5,8720,0
2007-12-31,148.5,149.2,141.1,142.5,4931,0
2008-01-02,142,142.8,136.7,139.4,26936,0
2008-01-03,139.4,141.8,138.4,140.7,16254,0
2008-01-04,139.3,141.9,138.3,139.5,13972,0
2008-01-07,136.1,137.6,127.3,132.8,40028,0
2008-01-08,132.8,140.7,132.8,134.6,20009,0
2008-01-09,134.9,143.6,126.2,131.3,33476,0
2008-01-10,129.4,137.4,128.8,133,20278,0
2008-01-11,132.5,135.6,131.8,132.7,6443,0
2008-01-14,134.3,136.4,128.4,129.1,16642,0
2008-01-15,128.3,134.6,121.6,121.6,11521,0
2008-01-16,121,124.8,119.6,119.6,8280,0
2008-01-17,119.7,126.7,119.7,125.3,11383,0
2008-01-18,125.2,129.3,122.8,125,15136,0
2008-01-22,120.5,128.9,117.1,121.3,12845,0
2008-01-23,116.3,121,113.2,114.1,25766,0
2008-01-24,109.9,110,105,108.7,276974,0
2008-01-25,108.2,118.8,106.6,112.1,78505,0
2008-01-28,111.7,115.4,108.8,111,54610,0
2008-01-29,111.1,111.1,108,108.5,10473,0
2008-01-30,108,110.5,102,109.4,81101,0
2008-01-31,107.6,110,105,105.5,38920,0
2008-02-01,107.4,110.7,105.8,109.9,33591,0
2008-02-04,109.5,117.3,109.5,115.9,37752,0
2008-02-05,114.5,116.3,111.1,113.4,20394,0
2008-02-06,114.4,120.9,113.4,117,27735,0
2008-02-07,118,127,115.7,123,31621,0
2008-02-08,122,124,114.6,115.4,15200,0
2008-02-11,116,119.5,112.7,117.1,13667,0
2008-02-12,117.9,121.9,112.5,120,4887,0
2008-02-13,121.5,121.5,115.8,120.3,14510,0
2008-02-14,120.9,121.7,116.8,121.1,8251,0
2008-02-15,120.2,121.1,116.7,119.7,18404,0
2008-02-19,120.3,120.3,117.1,118.2,9043,0
2008-02-20,117.8,121.9,116,117.9,11686,0
2008-02-21,119,121.4,116.3,117.5,10264,0
2008-02-22,116.6,118.2,113.1,113.3,7898,0
2008-02-25,114.5,120.1,114.5,119.9,10626,0
2008-02-26,119.8,126.2,119.2,123,13069,0
2008-02-27,121.7,127.6,121.7,125.4,14346,0
2008-02-28,126.6,129.1,112.6,127.3,11971,0
2008-02-29,126,129.9,120,129.5,13905,0
2008-03-03,129.3,129.3,118.9,122.3,44576,0
2008-03-04,122,123.2,112,115.9,20848,0
2008-03-05,116.2,120.2,114.5,117.5,11303,0
2008-03-06,116.8,130,116.8,124.3,13550,0
2008-03-07,123,127.6,116.6,119.4,12664,0
2008-03-10,118.4,125,108.9,110,19803,0
2008-03-11,110.3,115,103.6,108.6,13046,0
2008-03-12,108,114.6,105.2,110,18488,0
2008-03-13,109,111,107.4,108.8,16018,0
2008-03-14,111.4,114.9,102.5,108.1,24963,0
2008-03-17,105.1,108.6,102.6,105.7,34987,0
2008-03-18,107.3,109.2,102.4,108.2,21832,0
2008-03-19,109.3,110,102.8,109.1,43602,0
2008-03-20,110.2,110.2,98,102.5,27491,0
2008-03-24,103,106.5,100.6,106.1,19099,0
2008-03-25,106.5,111.2,102,105.1,13543,0
2008-03-26,104.6,105.5,100,102.9,13909,0
2008-03-27,102.8,106.8,102.8,103.8,11794,0
2008-03-28,103.4,105.6,98.8,101.9,13051,0
2008-03-31,102.3,104.4,100,103,13414,0
2008-04-01,101.1,106.7,100.1,102.9,21645,0
2008-04-02,103.3,106.3,100.5,104,7794,0
2008-04-03,105.6,106.7,100.1,106.2,10590,0
2008-04-04,106.6,109.5,104.9,109.2,8913,0
2008-04-07,109.6,110,106.6,107.9,8524,0
2008-04-08,107.5,109.7,106.7,107.9,7226,0
2008-04-09,108.3,108.4,100.7,101.3,7080,0
2008-04-10,100.9,106.6,100.9,105.7,8357,0
2008-04-11,105.2,105.8,103.4,104.6,6524,0
2008-04-14,104.2,112,101.7,109.7,8437,0
2008-04-15,110.1,110.1,101.1,101.3,8567,0
2008-04-16,101.8,101.8,98.4,99.7,21610,0
2008-04-17,99.3,99.7,96.4,98.7,5287,0
2008-04-18,99.6,115,99.6,115,13139,0
2008-04-21,114.6,114.6,108.3,109.2,7641,0
2008-04-22,110,110,101.5,101.7,7681,0
2008-04-23,102,103.2,100,101.3,5988,0
2008-04-24,100.9,110.6,99.4,110.6,7850,0
2008-04-25,110.6,115.4,110.4,114.1,8419,0
2008-04-28,113.7,118.4,113.2,115.2,9612,0
2008-04-29,114.7,116.8,111.1,114.1,8329,0
2008-04-30,114,115.2,104.9,106.2,6140,0
2008-05-01,106.3,106.7,100.7,103.6,11358,0
2008-05-02,106.5,106.6,101,102.3,6796,0
2008-05-05,101.7,104.3,100.5,101.4,7898,0
2008-05-06,101.5,105,100.5,104,17958,0
2008-05-07,102.5,103.8,99.4,101,12497,0
2008-05-08,100.1,101.8,98,99.8,10176,0
2008-05-09,98.3,98.8,91.4,91.4,18477,0
2008-05-12,91.4,92.6,88.6,89.6,12805,0
2008-05-13,89.9,89.9,82.4,83.1,15290,0
2008-05-14,82.8,85.2,82.8,84.2,6559,0
2008-05-15,83.8,83.8,80.8,81.2,8871,0
2008-05-16,81.5,81.5,79.1,81.2,10697,0
2008-05-19,81.3,85.3,80.9,83.9,13792,0
2008-05-20,84.1,84.1,77.3,79.7,11564,0
2008-05-21,80,80.2,76.1,77,34835,0
2008-05-22,77.4,77.7,68.9,75,29634,0
2008-05-23,75,80.2,75,79.8,7064,0
2008-05-27,80.5,84.9,77.8,83.1,19326,0
2008-05-28,83.6,84.5,78.5,81.4,10113,0
2008-05-29,81.1,92.9,81.1,89,17764,0
2008-05-30,88.9,92.9,85,87.1,9521,0
2008-06-02,87,90.2,80.3,81.7,14976,0
2008-06-03,82,83.8,76.9,80.9,14225,0
2008-06-04,80.4,84.5,80.4,81.6,8583,0
2008-06-05,82,89.8,80.2,83.2,25012,0
2008-06-06,82.5,83.5,79.7,79.7,6288,0
2008-06-09,79.6,81,76.3,79.7,16683,0
2008-06-10,78.8,83.3,78.8,81.8,11580,0
2008-06-11,81.4,82.8,78.3,78.4,5453,0
2008-06-12,79.2,80.7,79.2,80.2,9464,0
2008-06-13,80.4,83.5,80,83.5,5152,0
2008-06-16,82.8,92.1,82.8,87.8,11514,0
2008-06-17,88.4,89.5,83,83.2,5513,0
2008-06-18,82.6,83.8,80.1,83.4,7735,0
2008-06-19,84,86.5,82.6,86.5,6638,0
2008-06-20,85.8,86.9,81,84.6,17755,0
2008-06-23,84.7,84.7,81.7,81.9,11899,0
2008-06-24,81.1,81.1,78.7,80,6441,0
2008-06-25,80.1,89.4,78.6,88.2,13638,0
2008-06-26,86.9,86.9,81.3,82.3,9649,0
2008-06-27,82.5,85,78.9,81.3,124827,0
2008-06-30,81.6,82.8,77.7,78.9,13386,0
2008-07-01,79,79.8,76,77.1,20975,0
2008-07-02,76.9,76.9,73.2,74,18148,0
2008-07-03,74.4,77.3,73.3,73.9,3804,0
2008-07-07,74.3,76.7,72.5,73.5,11031,0
2008-07-08,73.9,86.8,73,86.5,15034,0
2008-07-09,86,87.1,81.7,83.6,14552,0
2008-07-10,83.4,87.4,81.5,84.4,8846,0
2008-07-11,83.5,84.8,79,80,12770,0
2008-07-14,81.1,81.4,74.5,75,9651,0
2008-07-15,74.5,86,74.4,84.7,16807,0
2008-07-16,84.9,85.7,80.6,84.9,15205,0
2008-07-17,85.4,88.2,82.1,85,20804,0
2008-07-18,85.5,90,81.8,82.1,11396,0
2008-07-21,82.3,85,80.8,83.1,10624,0
2008-07-22,82.3,85.7,80.2,84.9,8843,0
2008-07-23,84.9,89,84.3,88.7,13188,0
2008-07-24,89.3,92.7,83.7,90.2,10337,0
2008-07-25,91.3,92.4,86.5,91.9,12433,0
2008-07-28,91.5,100.1,89.8,90.2,9631,0
2008-07-29,90.6,91.9,81.7,82.3,13340,0
2008-07-30,82.7,89.7,80.7,86.9,10816,0
2008-07-31,86.1,93.5,85.8,87.5,9717,0
2008-08-01,87.5,91.6,87.5,91,5752,0
2008-08-04,91.2,92.3,84.7,90.9,9070,0
2008-08-05,91.4,92.6,88.7,89.5,8658,0
2008-08-06,89.2,89.2,85.5,85.7,17022,0
2008-08-07,84.4,87,74,75.4,25574,0
2008-08-08,75.9,91,74.5,90.8,19433,0
2008-08-11,91,103.5,88,100.4,28323,0
2008-08-12,100.7,110.9,98.1,104.2,21843,0
2008-08-13,103.9,107.1,101.9,104.9,12546,0
2008-08-14,104.1,117.7,104.1,112.5,9973,0
2008-08-15,114.6,114.9,111.2,113.4,24135,0
2008-08-18,113.5,115.4,104,105.3,14737,0
2008-08-19,104,107.4,102,103.7,14390,0
2008-08-20,104.2,115.1,100.3,114.5,24956,0
2008-08-21,113.7,120,105.4,116.6,32569,0
2008-08-22,117.3,119.1,111.7,117.6,14411,0
2008-08-25,115.1,121.6,109,119,27263,0
2008-08-26,119.1,119.9,112.5,115.7,12384,0
2008-08-27,116.8,122.7,110.7,121.7,21677,0
2008-08-28,121.9,122.3,113.2,120.3,21171,0
2008-08-29,120.2,120.2,111.9,116.3,13858,0
2008-09-02,118,120,113,117.4,12666,0
2008-09-03,117.4,122.8,110.9,113,14365,0
2008-09-04,112.2,114.9,106.6,108.4,20987,0
2008-09-05,108.3,109.3,96.6,103,40745,0
2008-09-08,105.8,109.7,97.7,99.5,25339,0
2008-09-09,99.9,106.4,94.3,94.5,43291,0
2008-09-10,96.8,96.8,90.5,92.6,45685,0
2008-09-11,91.5,101.3,87.8,100.4,39644,0
2008-09-12,99.8,103.4,96.3,102.5,13546,0
2008-09-15,98.6,104.4,98,98.2,13200,0
2008-09-16,98.4,101.3,91.5,100.1,23368,0
2008-09-17,98.9,100.9,91.5,91.8,22497,0
2008-09-18,94.7,102.9,90.4,102.5,25029,0
2008-09-19,109.2,111.7,102.2,110,47307,0
2008-09-22,109,112.1,106.9,111,11827,0
2008-09-23,110.1,114.2,103.8,105.9,11505,0
2008-09-24,106.2,109,101,101.1,11077,0
2008-09-25,101.3,110,101.3,106.4,7140,0
2008-09-26,102.8,112,102.4,105,18063,0
2008-09-29,104.3,110,101.1,106.5,16157,0
2008-09-30,107.4,109.8,103.5,107.9,9396,0
2008-10-01,107,107.4,104.2,104.2,8180,0
2008-10-02,103.9,110.4,93.7,93.7,10839,0
2008-10-03,95.8,99.6,83,84.5,20959,0
2008-10-06,84.5,85.9,73.7,83.6,34913,0
2008-10-07,85,87.3,80,83,20877,0
2008-10-08,81.5,89.2,81.5,81.6,22906,0
2008-10-09,82.7,83.3,69.4,69.5,18440,0
2008-10-10,67.3,72,60.5,70.1,51706,0
2008-10-13,72,76.2,68.4,75.3,42666,0
2008-10-14,78.6,80.5,71,74.3,14924,0
2008-10-15,73.6,73.6,67.3,68.5,24645,0
2008-10-16,68.8,72.1,67,71,24647,0
2008-10-17,69.3,72,67.4,68.1,21361,0
2008-10-20,69.7,72.2,67.5,70.6,19577,0
2008-10-21,69.6,71.4,67.6,69.2,24325,0
2008-10-22,67.7,70.9,65.5,65.9,8736,0
2008-10-23,66.3,66.3,55.2,55.2,27371,0
2008-10-24,52.8,60.1,52.5,54.4,22211,0
2008-10-27,54,56.2,43.5,43.8,25515,0
2008-10-28,44.3,49.4,40.6,43.6,25525,0
2008-10-29,44.3,60,42.1,42.9,27418,0
2008-10-30,43.9,48.9,43.4,44.9,20450,0
2008-10-31,44.8,48.3,44.1,47.5,20129,0
2008-11-03,47.4,52.6,46.8,50,20397,0
2008-11-04,52.4,55.3,48.9,55.3,16952,0
2008-11-05,53.9,56,49.7,49.7,20072,0
2008-11-06,51,51,46.5,46.9,6625,0
2008-11-07,48.9,54.8,48,50.2,5551,0
2008-11-10,51.3,55.1,47,47.2,12291,0
2008-11-11,46.9,51.1,45.2,45.2,7361,0
2008-11-12,44.7,50.3,40,43,25635,0
2008-11-13,43.1,56.1,40.4,55.1,12258,0
2008-11-14,54.2,56.9,47.2,47.2,9637,0
2008-11-17,47,48.8,43.1,44,9557,0
2008-11-18,44,47.8,41.5,44.7,15287,0
2008-11-19,44.6,55.8,44.6,54,13015,0
2008-11-20,53.4,53.4,42.7,45.6,11870,0
2008-11-21,46.2,52.4,40.4,48.4,16216,0
2008-11-24,49,70.9,46,65.9,22239,0
2008-11-25,66.8,66.8,51.3,57.8,13100,0
2008-11-26,55.7,66,52.6,66,11872,0
2008-11-28,65.1,70,62.9,69.9,5403,0
2008-12-01,68,68.6,55.3,55.4,22101,0
2008-12-02,56.6,63.5,54.8,61.3,12613,0
2008-12-03,59.9,67.3,54.9,55.4,27426,0
2008-12-04,54.8,62.6,53.3,54,20671,0
2008-12-05,53.7,55,15.5,35.1,453394,0
2008-12-08,35.5,47.9,35,42.3,81856,0
2008-12-09,42.1,53.5,39.7,50,59577,0
2008-12-10,50.3,51.9,47.1,49.5,17848,0
2008-12-11,49.5,51.6,44.3,46.3,10286,0
2008-12-12,45.3,50,44.7,50,26167,0
2008-12-15,50,52.2,43.8,44,14420,0
2008-12-16,45.3,48.8,43.5,45.4,22054,0
2008-12-17,46.2,49,42.9,43.9,33121,0
2008-12-18,44,50.4,42.8,49.5,34198,0
2008-12-19,52.3,53.7,49.3,52.1,27399,0
2008-12-22,52.5,54.3,49.8,51.2,19742,0
2008-12-23,51.5,53.9,51.3,53.7,18909,0
2008-12-24,54,54.8,53,53.6,6042,0
2008-12-26,54,55.5,53.1,54,10826,0
2008-12-29,54.5,55.2,51.6,52.6,16281,0
2008-12-30,53.2,54.6,50.8,52.6,21347,0
2008-12-31,52.9,58.6,52.9,55.8,21671,0
2009-01-02,57.1,60.7,54.7,59.9,21399,0
2009-01-05,60,60.4,57,58.9,18279,0
2009-01-06,67.5,69.4,62.3,62.7,164405,0
2009-01-07,64.6,64.6,59,60.8,125406,0
2009-01-08,61,65.9,59.8,60.5,305529,0
2009-01-09,44.5,54.2,43.5,51,344372,0
2009-01-12,50.4,54.4,49.6,51.7,69453,0
2009-01-13,48.3,54,47.2,47.5,164862,0
2009-01-14,46.7,47.9,43.9,45.3,53945,0
2009-01-15,44.8,45.7,42.9,44,35267,0
2009-01-16,44.3,47.9,42.9,47.8,33567,0
2009-01-20,47.3,47.3,40.8,41.4,31445,0
2009-01-21,42.2,43.7,41.1,43,20828,0
2009-01-22,42,43,40,40.5,9206,0
2009-01-23,39.9,41.5,39.5,40.3,23089,0
2009-01-26,40.2,41.5,38.9,40.3,20810,0
2009-01-27,40.3,41.3,39.1,41.2,13852,0
2009-01-28,41.5,43.7,41.1,41.6,11426,0
2009-01-29,40.5,43.4,40,40,8701,0
2009-01-30,40.3,41.4,40,40.1,8151,0
2009-02-02,39.6,43.8,38.8,43.2,17803,0
2009-02-03,43.7,47.4,43.5,47.1,38705,0
2009-02-04,47.5,49.9,44.1,44.5,15667,0
2009-02-05,45.4,47,42.6,45.1,14059,0
2009-02-06,45.3,47.9,45.3,47.2,13491,0
2009-02-09,47.7,52.5,47.6,49.2,29053,0
2009-02-10,49.4,53,48,49.6,17801,0
2009-02-11,50.4,53.7,50.2,51.5,16298,0
2009-02-12,50.8,54.5,50.2,53.9,12903,0
2009-02-13,53.8,53.8,32.5,49.3,82399,0
2009-02-17,47.2,57.3,45.2,54.5,43507,0
2009-02-18,54.6,56.4,53.4,55,27392,0
2009-02-19,55.6,57.2,51.2,51.7,18288,0
2009-02-20,51.1,51.6,47.2,49.3,20956,0
2009-02-23,50.1,50.1,43.8,43.8,13889,0
2009-02-24,44.7,47.4,44.7,45.6,22835,0
2009-02-25,45.3,45.8,39.3,39.9,15902,0
2009-02-26,40.2,43.2,35.9,38.2,43350,0
2009-02-27,37.6,40.7,37.3,39.9,12523,0
2009-03-02,39.3,42,33.3,33.4,10561,0
2009-03-03,34.3,37.6,28.8,29,37271,0
2009-03-04,29.2,29.6,21.4,25.7,57811,0
2009-03-05,25.5,28.6,23.9,26.5,25162,0
2009-03-06,26.8,28.3,25.6,26.3,15556,0
2009-03-09,26,27.4,24.2,24.4,8667,0
2009-03-10,25.2,27.8,24.5,24.9,18082,0
2009-03-11,25.6,26.1,23.1,23.4,12660,0
2009-03-12,23.6,26.5,22.7,24.8,19841,0
2009-03-13,25.3,26.6,25.3,25.8,28600,0
2009-03-16,26,26.3,24.2,24.4,12491,0
2009-03-17,24.5,24.8,23.5,24.3,16624,0
2009-03-18,24.2,26,23,25.3,14956,0
2009-03-19,25.8,29.5,25.4,29.5,12419,0
2009-03-20,29.7,29.7,26.3,28.6,30416,0
2009-03-23,30,30,27.3,29.9,31775,0
2009-03-24,29.8,29.8,25.5,25.6,19709,0
2009-03-25,25.8,28,25,26.8,13117,0
2009-03-26,27.2,32.2,25.8,31.4,22861,0
2009-03-27,30.3,30.4,28.6,28.9,23313,0
2009-03-30,28.5,29.8,27.3,27.6,31674,0
2009-03-31,28.1,28.3,25.7,26.1,15751,0
2009-04-01,25.6,25.9,23.8,25.4,12111,0
2009-04-02,23.6,28,23.6,27.9,13863,0
2009-04-03,27.8,27.8,26,26.4,7829,0
2009-04-06,26.3,26.3,24,25,12784,0
2009-04-07,24.7,24.9,24,24.1,7539,0
2009-04-08,24.3,27.6,22.5,27.6,25509,0
2009-04-09,28,29.8,27.6,29.7,17783,0
2009-04-13,29.4,29.4,25.7,26,12142,0
2009-04-14,25.6,27.6,22.3,23.1,57612,0
2009-04-15,23.3,26.1,23.2,26,16386,0
2009-04-16,26.4,26.7,23.9,26,11638,0
2009-04-17,26.1,26.3,24.1,25.2,14236,0
2009-04-20,24.7,24.7,23.8,23.8,16356,0
2009-04-21,24,24.3,23.2,23.9,19327,0
2009-04-22,23.9,24,21.1,21.4,32144,0
2009-04-23,21.6,22.8,21.3,21.3,17356,0
2009-04-24,21.5,21.9,20.2,20.6,27880,0
2009-04-27,20.8,22,20,20.1,19138,0
2009-04-28,19.4,19.4,18,18.9,38324,0
2009-04-29,18.7,21,17.8,20,51050,0
2009-04-30,22.7,34,20.4,28.4,205778,0
2009-05-01,30.8,33,28.4,29.1,81716,0
2009-05-04,31,31.2,23.2,24.2,98067,0
2009-05-05,24.9,26.9,24,25.2,64607,0
2009-05-06,25.5,26.8,23.5,23.8,42558,0
2009-05-07,24,24.9,20.8,21,63167,0
2009-05-08,23.5,28.8,22,27.9,103732,0
2009-05-11,28.8,31.2,26.3,30.5,74864,0
2009-05-12,30.9,32.1,26.5,27.8,51494,0
2009-05-13,27.5,29,27,28.3,51078,0
2009-05-14,27.8,31.4,27.2,31.1,46321,0
2009-05-15,30.9,32.2,30.2,31.4,36487,0
2009-05-18,31.3,33.1,30,31.1,34690,0
2009-05-19,31.2,31.3,28.5,30.1,30979,0
2009-05-20,29.8,32.5,29.6,30.8,30020,0
2009-05-21,30.2,31.8,29.5,30.5,24660,0
2009-05-22,30.6,32.4,30,30.8,26738,0
2009-05-26,31,32.3,30.2,30.9,34732,0
2009-05-27,31.4,34,30.8,31.9,25271,0
2009-05-28,32.7,34,31.1,33.7,23322,0
2009-05-29,34.4,35.9,33.9,35.6,28985,0
2009-06-01,36.1,37.9,35.3,36.2,19039,0
2009-06-02,36.2,45,35.6,43.7,48351,0
2009-06-03,43.7,49.1,40.3,42.1,48158,0
2009-06-04,43,45.3,40.1,44.3,29366,0
2009-06-05,45.5,47.6,41,41.8,29794,0
2009-06-08,41.1,43,37.5,38.8,62826,0
2009-06-09,39.9,41.5,39.1,39.2,23178,0
2009-06-10,39.3,40.2,37.6,39.7,27075,0
2009-06-11,41.2,41.5,39.1,39.6,28536,0
2009-06-12,39.3,41.5,39,40.2,32394,0
2009-06-15,39.9,40,38.2,39.2,19268,0
2009-06-16,39,40.4,38,39.8,37792,0
2009-06-17,39.7,39.7,36.7,39.1,36141,0
2009-06-18,38.5,38.8,37.1,37.7,28109,0
2009-06-19,39.4,43.1,38.7,42.6,65833,0
2009-06-22,42,42.4,40,40.1,31381,0
2009-06-23,40.3,44.3,39.6,43.9,37160,0
2009-06-24,43.9,48,43.3,47.3,114319,0
2009-06-25,47.4,54,47.4,51.6,101555,0
2009-06-26,51.5,52.7,47.6,52.1,119168,0
2009-06-29,51.9,52.9,49.2,51.5,44301,0
2009-06-30,52.3,53.4,50.4,51.3,30031,0
2009-07-01,52.3,54.9,51.1,53.1,58930,0
2009-07-02,52,56.9,50,56.7,65212,0
2009-07-06,56.1,57.9,53.8,57,46395,0
2009-07-07,57.7,61.5,56.9,60.3,65544,0
2009-07-08,61,61,51.3,53.4,94312,0
2009-07-09,53.8,54.4,51.7,52.8,35668,0
2009-07-10,52.3,53.6,50.8,52,31128,0
2009-07-13,51.5,54.3,50.5,53.6,41077,0
2009-07-14,53.6,54.9,53.1,53.7,21783,0
2009-07-15,54.7,56.2,54.1,55.4,43205,0
2009-07-16,55.5,56,53.8,54.5,54105,0
2009-07-17,54.6,57.4,51.1,56.9,59587,0
2009-07-20,70,75.9,63.3,72,736385,0
2009-07-21,72.1,75.8,67.8,75.2,253898,0
2009-07-22,76.8,94.7,76.5,82.7,444779,0
2009-07-23,82.4,84,77.6,78.5,408539,0
2009-07-24,79.4,86.9,77.5,85.1,206310,0
2009-07-27,87.5,88.4,83.8,86.3,93308,0
2009-07-28,86,86.2,84.3,85.3,60477,0
2009-07-29,86.9,89,82.7,84.7,88932,0
2009-07-30,85,86.1,82,82.4,71711,0
2009-07-31,82,84.8,81.1,81.8,45495,0
2009-08-03,82.5,83.9,78.4,80.5,105173,0
2009-08-04,80.8,84.4,79.2,82.7,64984,0
2009-08-05,83,84.9,81,81.8,87320,0
2009-08-06,82.5,82.5,76.9,76.9,61413,0
2009-08-07,82.7,82.7,77.1,77.4,50695,0
2009-08-10,77,77.6,75,75.2,52640,0
2009-08-11,75.6,77.4,75.2,76.7,74176,0
2009-08-12,76.7,80.9,76.7,79.6,86587,0
2009-08-13,80.6,82.4,78,80.6,83164,0
2009-08-14,82,82.8,79.5,80.5,81271,0
2009-08-17,79.9,80,75,76.8,91118,0
2009-08-18,77.7,79.6,75.8,78.8,51706,0
2009-08-19,78.3,82.1,77.1,81.1,68724,0
2009-08-20,81,81.6,79.6,80.2,37119,0
2009-08-21,80.5,81.1,78.7,80,48543,0
2009-08-24,81,84.6,79.7,81.2,102235,0
2009-08-25,82.4,84,81.2,83.5,72120,0
2009-08-26,83,83.9,80.3,81.6,49982,0
2009-08-27,81.8,82,77.2,81.7,59606,0
2009-08-28,81.8,82.3,80.8,81.3,41109,0
2009-08-31,80.9,81,78.8,79.2,95745,0
2009-09-01,79,80.9,76.2,78.1,59055,0
2009-09-02,77.8,79,76.9,78.5,23939,0
2009-09-03,78.6,78.7,76.5,78,25467,0
2009-09-04,78,81,77.1,81,56808,0
2009-09-08,81.8,82.6,80.3,82,64434,0
2009-09-09,85,90,84.5,88.2,623087,0
2009-09-10,89.2,96.7,89,93.9,464749,0
2009-09-11,94.8,94.8,86.1,89.6,257631,0
2009-09-14,89.1,91.6,88.3,89.7,71083,0
2009-09-15,90,90,85.6,89.2,79080,0
2009-09-16,89,90.3,88.1,90.3,80564,0
2009-09-17,90,94.4,88.3,92.3,154363,0
2009-09-18,93.1,94.3,89.4,89.7,113849,0
2009-09-21,90,108.3,89,103.4,301785,0
2009-09-22,103.5,105.5,99.7,101.9,98545,0
2009-09-23,102,102.5,99.8,99.9,54172,0
2009-09-24,100,100.1,94.1,96.3,79941,0
2009-09-25,95.3,97.2,95,95.9,52841,0
2009-09-28,96,98.5,95.8,96.9,40450,0
2009-09-29,96.7,98.9,96.2,98.3,53534,0
2009-09-30,100.9,106.6,97.6,98.5,329511,0
2009-10-01,100.3,100.3,94,94,76258,0
2009-10-02,92.7,93.2,88,90.4,60569,0
2009-10-05,90.4,94.4,90.4,92.6,60326,0
2009-10-06,93.3,95.4,90.6,93.9,41681,0
2009-10-07,93.2,95,92.7,93.7,30786,0
2009-10-08,94.9,95,90.9,91.5,69151,0
2009-10-09,91.8,93.5,90.9,92.1,34623,0
2009-10-12,92.5,93.8,91,91.4,42650,0
2009-10-13,91,92.4,87.1,88,61507,0
2009-10-14,88.9,91.9,88,91.2,62558,0
2009-10-15,90.2,90.9,88.4,89.8,32600,0
2009-10-16,89.5,90.3,85.8,85.9,41630,0
2009-10-19,86.7,88.4,82.4,82.5,80268,0
2009-10-20,82.4,82.7,76.9,77,96731,0
2009-10-21,77.6,81.4,76.8,77.4,90158,0
2009-10-22,77.9,79.9,76.4,79.4,60024,0
2009-10-23,79.9,81.3,75.3,76.5,64883,0
2009-10-26,80.1,82.3,76,76.3,188531,0
2009-10-27,76.2,76.8,69.2,70.2,148428,0
2009-10-28,70.2,72.1,64.4,64.4,95866,0
2009-10-29,65.4,69.6,65,69.3,63092,0
2009-10-30,69.7,69.9,64.5,64.6,76609,0
2009-11-02,68.2,69.5,61,67.3,72061,0
2009-11-03,66.4,70.2,65.2,70.2,50700,0
2009-11-04,70.8,71.6,65.6,66.6,34248,0
2009-11-05,67.8,70.9,66.4,70.6,52754,0
2009-11-06,70,71.6,68.6,70.5,52041,0
2009-11-09,71.2,72,70,71.2,35680,0
2009-11-10,70.5,71.3,68.1,69.6,47177,0
2009-11-11,69.9,71.1,68.1,69.6,22474,0
2009-11-12,69.2,70.4,66,66.3,43954,0
2009-11-13,68.4,71.2,67.2,71.2,44644,0
2009-11-16,71.5,76.3,71.5,76.2,75900,0
2009-11-17,75.4,76.9,73,76.1,38425,0
2009-11-18,75.1,75.5,73.1,75.2,31170,0
2009-11-19,74.5,74.8,70.3,71,30402,0
2009-11-20,70.5,72.1,68.2,68.7,94305,0
2009-11-23,68.1,70.9,68,68.8,84623,0
2009-11-24,68.3,70.3,66.8,67.9,34341,0
2009-11-25,69.9,70.8,68.6,70.5,67865,0
2009-11-27,67.4,69.5,67.2,69,27623,0
2009-11-30,69.1,69.4,66,66.7,56102,0
2009-12-01,67.6,73.9,66.7,72.8,93305,0
2009-12-02,73.5,74.1,71.8,74,49296,0
2009-12-03,74,74.5,71.9,73,60586,0
2009-12-04,75,78.4,74.3,77,72721,0
2009-12-07,77.2,78.8,75.1,76,24789,0
2009-12-08,74.3,74.6,71.7,73.6,39600,0
2009-12-09,73.4,74.1,71.2,72.1,22687,0
2009-12-10,72.2,73.7,71.2,72.5,25243,0
2009-12-11,72.7,73.9,71,71.6,21357,0
2009-12-14,71.9,77.6,70.6,77.3,61289,0
2009-12-15,76.6,77.9,74,75.9,48665,0
2009-12-16,76.4,77.7,74.7,77,23169,0
2009-12-17,76.2,77.8,75.2,75.7,42417,0
2009-12-18,75.9,76.3,75,76.2,53258,0
2009-12-21,76.7,85,76.1,82.1,111262,0
2009-12-22,82.7,88.8,82.5,88.2,89461,0
2009-12-23,88.5,88.7,84.4,84.5,58137,0
2009-12-24,85.1,85.2,82.6,83.1,23370,0
2009-12-28,83.5,84.7,79.7,80.1,40750,0
2009-12-29,80.2,80.2,78.3,78.5,37661,0
2009-12-30,77.7,77.8,75.9,76.6,44766,0
2009-12-31,76.8,76.8,74.2,74.4,30946,0
2010-01-04,76.8,77.7,70.6,71.2,162526,0
2010-01-05,71.2,71.7,67.8,68,122515,0
2010-01-06,69,69.3,65.5,66,107149,0
2010-01-07,65.6,67.1,65.2,66.3,107173,0
2010-01-08,66.6,67.4,66.6,67.2,57782,0
2010-01-11,66.8,68.3,66.7,68,66812,0
2010-01-12,67.7,68.4,66,67.4,59600,0
2010-01-13,68,68.3,66.3,67.9,70614,0
2010-01-14,67.9,70.8,67.9,70.6,81698,0
2010-01-15,70.6,70.7,68,70.7,72547,0
2010-01-19,70.5,72.4,70.1,72.4,60153,0
2010-01-20,71.4,72.2,69.8,70.1,39097,0
2010-01-21,70,71,68.1,69,53136,0
2010-01-22,69.3,69.4,67.1,67.4,49405,0
2010-01-25,68.5,68.5,65.2,66.8,46949,0
2010-01-26,66.5,67.1,65.3,66.5,48037,0
2010-01-27,66,67,63.9,65.1,74466,0
2010-01-28,65,66.4,62.1,62.1,76461,0
2010-01-29,62.3,64.7,62.3,63.6,53776,0
2010-02-01,64.1,64.1,62,64,44366,0
2010-02-02,67.2,72.4,66.7,71.5,99298,0
2010-02-03,71.3,71.8,68.1,68.7,49451,0
2010-02-04,68,68.3,62.1,62.2,97280,0
2010-02-05,62.3,62.8,59.8,61.3,77676,0
2010-02-08,61.1,66.1,60.5,62.5,175437,0
2010-02-09,64.2,64.5,62.2,63.2,59583,0
2010-02-10,63.1,63.7,61.5,61.9,46256,0
2010-02-11,62.1,64.3,61,64.2,29934,0
2010-02-12,63.3,63.7,62.3,63.7,38206,0
2010-02-16,64.6,64.6,63,64.6,16440,0
2010-02-17,64.6,65,62.8,64.6,20898,0
2010-02-18,64.2,64.2,62.1,63.1,40023,0
2010-02-19,62.7,63.5,61.1,63.3,21953,0
2010-02-22,63.5,63.5,62.1,62.8,19851,0
2010-02-23,62.4,63.3,62,62.9,40522,0
2010-02-24,63,63.8,62.1,63.5,19631,0
2010-02-25,61.9,63.1,61.8,62.5,16463,0
2010-02-26,62.8,63.4,61.7,62.8,27801,0
2010-03-01,63.2,66.2,63.2,66,45786,0
2010-03-02,66,67.9,65.2,67.5,31907,0
2010-03-03,68.5,70.4,67.7,68.9,35658,0
2010-03-04,69.7,69.9,66,66.9,29243,0
2010-03-05,67.8,68.1,66.5,67.6,41164,0
2010-03-08,67.8,68.3,66.2,67.1,20221,0
2010-03-09,66.5,67.4,64.6,65.1,32434,0
2010-03-10,65.2,68.1,64.6,65,39359,0
2010-03-11,64.9,66.1,64.5,66.1,46024,0
2010-03-12,66.9,67.3,65.1,65.5,21371,0
2010-03-15,69.2,69.2,65.5,65.8,33870,0
2010-03-16,66.1,66.1,64.5,65.3,33388,0
2010-03-17,65.7,66.5,62,62.4,94084,0
2010-03-18,62.5,63.1,60.3,60.6,85606,0
2010-03-19,61.2,62.4,58.9,60.7,92805,0
2010-03-22,60,61.3,59,60.9,38723,0
2010-03-23,60.7,63.5,60.6,63.4,39552,0
2010-03-24,62.9,63.8,61.7,63,30121,0
2010-03-25,63.4,64.5,62.4,63,33643,0
2010-03-26,63.4,64.5,60.4,61,43563,0
2010-03-29,62.2,62.9,60.7,61,41991,0
2010-03-30,61,61.1,58.1,59,74956,0
2010-03-31,58.6,60.4,58.3,58.9,44010,0
2010-04-01,62.1,63.9,58.5,59.9,136603,0
2010-04-05,59.9,60,58.7,59.1,53572,0
2010-04-06,59,59.2,57.5,59,44329,0
2010-04-07,59.1,59.4,56,56.5,67202,0
2010-04-08,56,57.2,54,56.9,80846,0
2010-04-09,56.7,57.4,55.5,56.3,54661,0
2010-04-12,56.2,57.6,56,57.3,49547,0
2010-04-13,54.4,54.9,49.4,51,270388,0
2010-04-14,51,54.5,50.3,53.1,129389,0
2010-04-15,53.2,58,52.8,57.3,79909,0
2010-04-16,57,58.7,56,56.5,184671,0
2010-04-19,56,58.9,55.4,58.7,83186,0
2010-04-20,59,62.2,58.5,61.6,87134,0
2010-04-21,61.6,63.4,61.4,63.4,82800,0
2010-04-22,62.5,65.4,62,65,47387,0
2010-04-23,65,66.5,63.8,64.5,74933,0
2010-04-26,64.5,65.9,64.5,65.5,32530,0
2010-04-27,65.3,66.7,63.8,64.1,61052,0
2010-04-28,64.7,65.8,63.7,64.7,32007,0
2010-04-29,65.1,67.2,64.8,66.7,36477,0
2010-04-30,66.5,69.1,65.3,67.8,74624,0
2010-05-03,68.3,69.2,61.8,69.2,40633,0
2010-05-04,68.1,70.5,67.5,70.4,60673,0
2010-05-05,69.5,70.1,68.1,69.2,81346,0
2010-05-06,68.5,70,61.2,62.8,127738,0
2010-05-07,63.5,64.9,58.6,59.6,70195,0
2010-05-10,62.6,63.8,61.6,63.2,49437,0
2010-05-11,60.4,65.8,60.1,64.5,29643,0
2010-05-12,65,68.6,65,68.4,37398,0
2010-05-13,68,69.3,65.5,69.1,54501,0
2010-05-14,68.5,68.5,65.9,67,50462,0
2010-05-17,67.3,67.3,63,63.8,44726,0
2010-05-18,64.9,66.7,63.3,63.4,35352,0
2010-05-19,63.1,63.5,59.3,60.1,53633,0
2010-05-20,58.5,59.4,55.7,56,48138,0
2010-05-21,54.2,55,51.4,52.5,76743,0
2010-05-24,52.5,56.3,51.8,54.2,43577,0
2010-05-25,52.2,53.5,50.6,53.3,37222,0
2010-05-26,53.5,56.6,52.2,53,53452,0
2010-05-27,54.5,56,53.6,55.2,37936,0
2010-05-28,55.2,55.5,53.1,54.4,29994,0
2010-06-01,56.9,57.5,52.1,52.2,91648,0
2010-06-02,52.3,53.5,51.2,53.2,42718,0
2010-06-03,53,53.6,51.8,53.1,44139,0
2010-06-04,51.1,52.7,48.5,49.3,64937,0
2010-06-07,49.4,50.2,46.3,47.1,55980,0
2010-06-08,47.5,49.6,45.1,45.5,56988,0
2010-06-09,46.2,47.1,43.8,44.1,45096,0
2010-06-10,45,45,43.3,43.7,62969,0
2010-06-11,43.2,47.2,43.2,45.3,129730,0
2010-06-14,46.6,48.8,45.1,45.7,91845,0
2010-06-15,46.3,47.3,44.9,46.5,62218,0
2010-06-16,45.6,47.6,45,46.7,24803,0
2010-06-17,46.7,46.7,41.1,43.4,69644,0
2010-06-18,43.7,45.7,42.4,43.2,55143,0
2010-06-21,44.1,44.7,40.7,41,46211,0
2010-06-22,41.2,42.7,40.5,40.5,38280,0
2010-06-23,40.2,41.4,40,41,45164,0
2010-06-24,40.7,41.8,40.1,41.5,33632,0
2010-06-25,41.8,42.7,41.1,41.5,81536,0
2010-06-28,44.1,50.5,44.1,49,547926,0
2010-06-29,47.5,47.7,43,43.5,152421,0
2010-06-30,43.7,44.5,40.8,42,93958,0
2010-07-01,42.4,44,39.7,42.4,82016,0
2010-07-02,42.9,43.1,41,41.9,45557,0
2010-07-06,42.8,43.2,38.6,39,95210,0
2010-07-07,39.1,42.5,38.1,41.5,141139,0
2010-07-08,42.1,44,40.8,43.3,124891,0
2010-07-09,43.1,43.7,40.9,41.7,86759,0
2010-07-12,41.5,42.8,41.1,41.6,81020,0
2010-07-13,45.4,51.8,44.3,50,365895,0
2010-07-14,50,56.2,49.1,55.5,400031,0
2010-07-15,56.9,60.3,38.9,50,817698,0
2010-07-16,44.5,47,42.5,45.3,488647,0
2010-07-19,44.1,46.4,42.1,42.3,197748,0
2010-07-20,41.6,43.4,40.5,42,96554,0
2010-07-21,42.2,43,39.3,40.1,164069,0
2010-07-22,40.8,41.9,40.4,41.6,112389,0
2010-07-23,41.6,43.8,40.9,43.5,76461,0
2010-07-26,43.8,49.2,43.5,49,214615,0
2010-07-27,50,50.6,47,47.9,149131,0
2010-07-28,47.9,48,45.3,46.7,96883,0
2010-07-29,47.3,48,45.9,47.5,58066,0
2010-07-30,52,54.4,50.4,52,386801,0
2010-08-02,53,59.5,52.4,58.8,368207,0
2010-08-03,56.8,60.2,55.3,59,229691,0
2010-08-04,57.6,58.3,54,54.8,214468,0
2010-08-05,54,55,51.3,51.5,115353,0
2010-08-06,52.4,53.5,50.9,51.8,91658,0
2010-08-09,52.2,54.6,51.6,52.6,98563,0
2010-08-10,52.5,54.3,52.5,53.2,74829,0
2010-08-11,52,52.4,50.5,51.2,96108,0
2010-08-12,49.7,51.8,47.5,50.7,77773,0
2010-08-13,50.3,51.5,49.4,50.1,50405,0
2010-08-16,50.5,51.1,49.4,49.5,78849,0
2010-08-17,50.4,50.5,47.9,48.1,69858,0
2010-08-18,47.9,49.2,46.5,46.6,91250,0
2010-08-19,47,48.2,46.1,47.4,82776,0
2010-08-20,46.9,48.4,46.6,46.9,42601,0
2010-08-23,47,47.8,46,46,54989,0
2010-08-24,45.2,45.7,43.9,45,59428,0
2010-08-25,44.4,46.1,43.7,45.3,46244,0
2010-08-26,45.3,45.8,44.3,45.5,48939,0
2010-08-27,46.2,47.4,44.9,47.3,37634,0
2010-08-30,46.9,47.5,44.1,44.1,59232,0
2010-08-31,43.7,44.7,43.3,43.9,52845,0
2010-09-01,44.8,46.2,44.1,45.9,116478,0
2010-09-02,57.8,59.5,54.2,54.3,833000,0
2010-09-03,55.1,56.1,51.7,54.2,199567,0
2010-09-07,54.1,54.5,52,52.9,112116,0
2010-09-08,53,53.9,52.2,53.2,75810,0
2010-09-09,54.1,54.1,51,51.3,66868,0
2010-09-10,51.8,52.5,50.7,51.4,60951,0
2010-09-13,51.8,51.9,50.5,51.3,61864,0
2010-09-14,49.5,49.6,46.5,47,218307,0
2010-09-15,46.4,52.5,45.7,49,290378,0
2010-09-16,51.3,68.6,50.7,67.7,1196706,0
2010-09-17,63,65.5,58.3,60.5,596536,0
2010-09-20,60.5,62.2,57.2,58.9,192152,0
2010-09-21,59.1,60.9,58.5,59.1,92732,0
2010-09-22,59.1,59.9,54.7,55.7,132277,0
2010-09-23,56.1,57.9,55,56.3,86036,0
2010-09-24,57.1,57.5,55.8,56.7,52616,0
2010-09-27,56.7,57.8,56.3,56.7,46751,0
2010-09-28,57.7,57.8,56.1,56.9,52769,0
2010-09-29,56.5,57.4,56.2,56.2,24687,0
2010-09-30,57,61.6,56.5,59.3,172359,0
2010-10-01,59.6,59.6,56.4,57.9,78985,0
2010-10-04,58,58.8,56.6,58.5,57872,0
2010-10-05,59.1,59.8,57.6,59.4,53078,0
2010-10-06,59.2,60.2,58.3,58.7,47514,0
2010-10-07,59.9,65.5,58.8,62.5,209649,0
2010-10-08,62.8,64.8,61.7,63.3,171580,0
2010-10-11,63,63.4,61.2,62.1,57776,0
2010-10-12,61.9,64.2,60.9,62.3,69053,0
2010-10-13,62.9,65.1,62.7,64.9,98328,0
2010-10-14,64.7,66.9,62.4,63.5,86001,0
2010-10-15,64.5,64.5,61.6,61.9,62485,0
2010-10-18,62,63.7,61.5,62.1,66396,0
2010-10-19,61.8,62.5,58.1,59.4,66253,0
2010-10-20,60,60.5,56.5,57.1,100572,0
2010-10-21,57.7,59.7,55.7,56,71487,0
2010-10-22,56.5,58.9,55.5,57.1,57540,0
2010-10-25,59,62.5,58.9,59.2,141199,0
2010-10-26,60,60.5,56.9,57.9,79774,0
2010-10-27,57.7,58.8,56.8,58.1,102793,0
2010-10-28,59,59,54.9,55.4,73869,0
2010-10-29,58.5,59.1,52.5,52.9,177080,0
2010-11-01,52.9,53.5,50.8,51.8,97421,0
2010-11-02,52.8,54.5,51.5,53.7,99455,0
2010-11-03,52.9,55.4,52.8,53.7,82556,0
2010-11-04,54.4,58,54,58,114339,0
2010-11-05,58,60.9,56.5,59.9,137857,0
2010-11-08,59.5,61.9,58.7,61.4,101445,0
2010-11-09,61.4,61.7,55.3,55.8,150352,0
2010-11-10,56,58.2,53.7,56.9,148996,0
2010-11-11,55.7,57.4,55.1,55.5,53309,0
2010-11-12,55.6,56.9,53.7,55,58328,0
2010-11-15,55.5,56,53.9,54.5,43980,0
2010-11-16,54.1,55,52.7,53.1,59701,0
2010-11-17,54.4,54.4,52.3,53.4,37450,0
2010-11-18,54,55.8,53.4,54,57917,0
2010-11-19,54.1,57,53.6,56.7,70739,0
2010-11-22,56.3,59.4,56.3,58.3,120054,0
2010-11-23,57.9,59,57.5,59,98915,0
2010-11-24,59.4,59.5,57.8,58.5,81630,0
2010-11-26,58,59.5,58,58,37477,0
2010-11-29,58,58.3,55.1,55.9,192971,0
2010-11-30,56.2,56.4,51.6,51.9,231556,0
2010-12-01,52.1,53,45.8,48.9,325317,0
2010-12-02,49.8,57.4,49.5,54.7,424126,0
2010-12-03,52.6,52.8,46.7,48.1,781448,0
2010-12-06,47.7,51.6,47.1,47.6,407834,0
2010-12-07,48.7,48.7,48.7,48.7,70876,0
2010-12-08,109.5,111.5,86.2,87.7,2993628,0
2010-12-09,88,92.3,82.2,86.9,1012296,0
2010-12-10,88.7,90,83.6,84.1,312428,0
2010-12-13,86,90.3,84.3,90.2,305508,0
2010-12-14,91.5,93.3,88.3,90.1,418467,0
2010-12-15,88,91.3,87,88,189640,0
2010-12-16,88,88.9,86.1,88.5,128082,0
2010-12-17,88.4,89.5,86.6,86.8,169080,0
2010-12-20,87.6,87.6,83.5,83.5,274542,0
2010-12-21,83.8,84.7,82.7,84,211780,0
2010-12-22,84,84.9,81.8,82.4,173011,0
2010-12-23,83,83.5,80.2,80.5,150251,0
2010-12-27,80,84.9,80,84,156975,0
2010-12-28,85,85.8,82.6,82.8,110485,0
2010-12-29,83.1,83.7,81,81.2,87079,0
2010-12-30,82.1,82.2,80.5,81.6,90222,0
2010-12-31,81.5,82.1,80.5,80.8,117032,0
2011-01-03,81.6,87.4,81.3,86.8,253500,0
2011-01-04,88.2,92.9,87.4,92.6,302848,0
2011-01-05,92.5,94.9,90.6,94,175511,0
2011-01-06,95,99.9,93,94.1,304030,0
2011-01-07,94.8,94.9,90.4,93.1,129898,0
2011-01-10,94.5,95.4,92.6,93.2,105955,0
2011-01-11,94.8,96.9,92.8,96.9,190498,0
2011-01-12,98.2,100.5,97,97.6,176460,0
2011-01-13,97.4,97.4,93,93.2,160164,0
2011-01-14,96.7,96.8,93.5,95.4,107710,0
2011-01-18,95.5,95.8,92.9,93.1,97323,0
2011-01-19,93.6,93.7,88.2,88.6,239980,0
2011-01-20,88.4,91,86.8,90.4,139837,0
2011-01-21,93,93.5,85.1,86.4,212909,0
2011-01-24,86.6,93.8,86.2,89.9,296889,0
2011-01-25,89.7,91.5,88.4,90.7,206557,0
2011-01-26,91.4,93.9,90.6,91.5,203519,0
2011-01-27,90,91.4,85.4,87.4,222954,0
2011-01-28,87.3,89.3,81.9,83.2,322400,0
2011-01-31,84.9,100.8,84.8,90.9,634198,0
2011-02-01,25,27.5,24.7,25,18770125,0
2011-02-02,25.4,28.2,25.2,26.8,2268316,0
2011-02-03,27.2,29.6,27.1,29.4,1476403,0
2011-02-04,31,36.2,31,36,2103731,0
2011-02-07,38,41.5,38,39.5,2017653,0
2011-02-08,41,41,34.7,35.2,2473568,0
2011-02-09,35,35,32.4,34.4,836919,0
2011-02-10,32,32.7,30.8,32.3,692241,0
2011-02-11,31.4,33.7,31.2,33.2,483257,0
2011-02-14,33.8,35.6,33.5,34.2,378677,0
2011-02-15,34.4,34.6,33.2,33.6,164947,0
2011-02-16,33.8,34.5,33.3,34,207117,0
2011-02-18,34,34.4,32.8,32.9,237597,0
2011-02-22,32.6,33.1,31.2,32.3,223759,0
2011-02-23,31.9,32.3,31.3,31.5,249335,0
2011-02-24,31.4,32.5,31.1,32.5,169463,0
2011-02-25,32.3,33,31.7,33,153049,0
2011-02-28,33,33.7,32.5,32.6,168562,0
2011-03-01,32.3,32.5,30.4,30.9,238342,0
2011-03-02,30.6,30.9,28.7,29.4,208687,0
2011-03-03,29.8,30.2,29.7,29.8,126139,0
2011-03-04,29.8,29.9,28.9,29.4,122189,0
2011-03-07,29.4,29.8,28,28.4,133172,0
2011-03-08,28,28.9,27.7,28.6,135287,0
2011-03-09,28.9,29.1,28.1,28.4,117463,0
2011-03-10,27.8,28.6,26.3,27.2,155684,0
2011-03-11,26.6,28.8,25.6,28.6,155699,0
2011-03-14,28.7,29.5,27.8,28.5,146254,0
2011-03-15,27,27.7,27,27.6,138203,0
2011-03-16,27.5,27.6,26.7,26.8,98890,0
2011-03-17,27.5,29.7,26.8,29.3,328143,0
2011-03-18,29.7,29.9,27.6,28,126470,0
2011-03-21,28.2,28.7,27.6,28,67697,0
2011-03-22,28.3,28.5,27.6,27.9,58489,0
2011-03-23,27.7,28.3,27.4,27.6,68992,0
2011-03-24,27.6,28,27.6,28,57131,0
2011-03-25,28.5,30.4,28.1,29.4,196158,0
2011-03-28,29.6,29.6,28,28.4,99274,0
2011-03-29,28.8,28.8,27.6,28,46781,0
2011-03-30,28,29.2,27.8,28.3,71203,0
2011-03-31,28,29.2,27.7,28.4,126146,0
2011-04-01,28.9,29,28.1,28.8,57373,0
2011-04-04,32.5,35.2,31.3,32.9,1183651,0
2011-04-05,32.1,32.7,30.6,30.9,265572,0
2011-04-06,31,31.5,30.3,30.6,114619,0
2011-04-07,30.8,31.5,29.5,30.1,112598,0
2011-04-08,30,30.3,29.5,30,62492,0
2011-04-11,31,31,28.9,29.5,124122,0
2011-04-12,29.4,29.9,28.5,29.2,114671,0
2011-04-13,29.2,29.3,28.6,28.7,55045,0
2011-04-14,28.5,29.4,28.1,29.3,88270,0
2011-04-15,28.9,29.3,28.3,28.5,77139,0
2011-04-18,27.9,29.2,27.3,29,129175,0
2011-04-19,29,29.3,28.5,28.7,56571,0
2011-04-20,29.2,29.3,28.1,29.2,91523,0
2011-04-21,31.5,33.2,30.8,31.7,555499,0
2011-04-25,31.3,31.5,30.3,31.5,111566,0
2011-04-26,31.8,31.8,31,31.1,68270,0
2011-04-27,31.3,31.3,30.5,30.9,85029,0
2011-04-28,30.9,31.8,30.5,31.4,78073,0
2011-04-29,31.5,31.8,31.1,31.3,69924,0
2011-05-02,31.5,31.6,30.5,31.3,72339,0
2011-05-03,31.1,31.5,30.8,31.1,59606,0
2011-05-04,31.1,31.2,30,30.5,81925,0
2011-05-05,30.4,30.6,29.2,29.4,82680,0
2011-05-06,29.6,30.9,29.5,30.2,65977,0
2011-05-09,30.2,31,29.6,30.3,55524,0
2011-05-10,30.5,30.5,29.6,30.3,70228,0
2011-05-11,30.4,30.9,29.7,29.8,92306,0
2011-05-12,29.7,30.2,29.2,29.7,80510,0
2011-05-13,29.8,30,29.2,29.4,54942,0
2011-05-16,29.5,29.8,28.7,28.7,58898,0
2011-05-17,29,29.8,28.2,29.4,69013,0
2011-05-18,29.4,29.7,29.2,29.4,68891,0
2011-05-19,29.2,30,28.9,29.4,73020,0
2011-05-20,29.4,29.8,28.9,29.6,69908,0
2011-05-23,29.1,29.7,28.6,28.9,56802,0
2011-05-24,28.6,29,28.2,28.5,53846,0
2011-05-25,28.3,29,27.8,28.2,61409,0
2011-05-26,28.3,28.7,27.7,28.3,50891,0
2011-05-27,28.4,28.9,28.2,28.6,47275,0
2011-05-31,28.7,28.8,28.1,28.3,74105,0
2011-06-01,32.1,34.5,31.5,33.4,922142,0
2011-06-02,32.9,33.8,30.7,31.8,312739,0
2011-06-03,21.4,23,20.9,21.2,892530,0
2011-06-06,20.9,20.9,18.1,18.3,453271,0
2011-06-07,18.2,19.6,18.1,19.3,160890,0
2011-06-08,18.6,19.2,18.1,18.4,93810,0
2011-06-09,18.4,18.6,16.9,17.2,202005,0
2011-06-10,17.2,17.4,16.3,17,139654,0
2011-06-13,17.3,17.4,17,17.2,61194,0
2011-06-14,17.3,17.3,17,17.2,55447,0
2011-06-15,17,17.1,15.7,16,76571,0
2011-06-16,16.4,16.5,15.7,16.2,75020,0
2011-06-17,16.1,16.2,15,16,157871,0
2011-06-20,15.8,17.5,15.5,15.6,85997,0
2011-06-21,15.6,16.3,15.4,16.1,59997,0
2011-06-22,15.9,16.3,15.9,16.1,25017,0
2011-06-23,16,16.8,15.5,16.3,70003,0
2011-06-24,16.5,17.1,15.6,17.1,195398,0
2011-06-27,16.8,16.8,15.9,15.9,57786,0
2011-06-28,16,16.1,15.8,16,33346,0
2011-06-29,15.9,16.1,15.8,15.8,42112,0
2011-06-30,15.6,16,15.6,15.9,43211,0
2011-07-01,16,17,15.9,17,85189,0
2011-07-05,16.9,18,16.5,17.6,59983,0
2011-07-06,17.5,17.5,16.6,17.4,38947,0
2011-07-07,17.7,17.7,16.8,17.1,43982,0
2011-07-08,16.9,17,16.7,16.7,29035,0
2011-07-11,16.6,16.6,16.1,16.1,44623,0
2011-07-12,16,16.6,16,16.4,45634,0
2011-07-13,16.4,17.4,16.1,17.1,77976,0
2011-07-14,17,17.4,16.5,17.3,41181,0
2011-07-15,17.6,17.6,16.5,16.8,34120,0
2011-07-18,16.7,16.7,16,16.1,41930,0
2011-07-19,16.1,16.7,15.7,16.7,43195,0
2011-07-20,16.2,16.8,16.2,16.5,15178,0
2011-07-21,16.5,16.8,16.2,16.8,27876,0
2011-07-22,16.7,16.9,16.3,16.9,26318,0
2011-07-25,16.7,16.8,16.3,16.6,27012,0
2011-07-26,16.8,16.8,16.2,16.4,18855,0
2011-07-27,16.3,16.6,16,16.1,36144,0
2011-07-28,16,16.7,15.8,16.7,47579,0
2011-07-29,16.3,16.6,16,16.5,34349,0
2011-08-01,16.7,16.8,16,16.7,49411,0
2011-08-02,16.7,18.2,16.3,16.3,140048,0
2011-08-03,16.5,16.9,15.5,16.3,36336,0
2011-08-04,16.3,16.4,15,15,75427,0
2011-08-05,15.8,15.8,14.5,15,68535,0
2011-08-08,14.1,14.7,13.5,13.6,93505,0
2011-08-09,13,13.3,12.2,13,74218,0
2011-08-10,13.4,14.2,12.6,12.9,56338,0
2011-08-11,12.9,14,12.8,14,65184,0
2011-08-12,13.9,14.1,13.4,13.5,42807,0
2011-08-15,13.7,14.5,13.7,14.4,27757,0
2011-08-16,15.3,15.3,13.6,13.7,34126,0
2011-08-17,13.7,14.1,13.5,13.5,19953,0
2011-08-18,13.1,13.5,12.8,12.8,41450,0
2011-08-19,12.6,13.6,12.6,13.2,23045,0
2011-08-22,13.3,13.5,12.6,13.1,24715,0
2011-08-23,13.1,13.8,12.8,13.8,36769,0
2011-08-24,13.7,14,13.2,13.6,14536,0
2011-08-25,14,14,12.8,12.9,29315,0
2011-08-26,12.8,13.5,12.5,13,32425,0
2011-08-29,13,13.9,13,13.8,34487,0
2011-08-30,13.7,14,13.6,14,21618,0
2011-08-31,14,14.6,13.6,14.1,34905,0
2011-09-01,14,14.1,13.3,13.4,17560,0
2011-09-02,13.2,14.2,13,14.2,29251,0
2011-09-06,13.6,13.7,13,13.6,25608,0
2011-09-07,13.9,14,13.5,13.8,15191,0
2011-09-08,14,14,13.2,13.3,21199,0
2011-09-09,13.2,13.3,12.7,12.8,38579,0
2011-09-12,12.8,13.5,12.6,13.4,33512,0
2011-09-13,13.4,13.8,13.4,13.7,24063,0
2011-09-14,13.8,14,13.5,13.8,25370,0
2011-09-15,14.1,17.5,13.8,15.8,122319,0
2011-09-16,16,16.1,14,15.5,91736,0
2011-09-19,15.5,15.5,14.2,14.6,23788,0
2011-09-20,14.9,16.5,14.5,14.7,204572,0
2011-09-21,25.8,26.8,20.2,21.9,1294425,0
2011-09-22,21.3,22.7,19.5,22.6,205435,0
2011-09-23,22.9,23.5,20.7,20.9,169643,0
2011-09-26,20.8,21.3,18.5,18.9,118115,0
2011-09-27,19.1,20.5,18.5,19.9,104980,0
2011-09-28,19.8,20.3,19.3,19.4,62838,0
2011-09-29,18.8,19.8,18.8,19.4,57772,0
2011-09-30,19.2,20.3,19,19.9,64879,0
2011-10-03,20,20,18.6,18.8,108952,0
2011-10-04,18.6,19.5,17.8,19.2,105774,0
2011-10-05,19.4,22.5,18.9,21.9,178005,0
2011-10-06,21.9,22.3,21.2,21.8,46877,0
2011-10-07,21.5,21.7,20.3,20.5,32960,0
2011-10-10,20.7,22,20.5,21.5,53512,0
2011-10-11,21.4,22.4,21.2,22.3,50471,0
2011-10-12,22.6,23.4,22.2,22.3,94492,0
2011-10-13,22.2,22.3,21.1,21.9,28041,0
2011-10-14,22.1,22.9,21.9,22.5,39586,0
2011-10-17,22.3,22.3,21,21.2,35522,0
2011-10-18,21.1,22.6,20.3,22.4,48430,0
2011-10-19,22.3,22.6,21.5,21.9,33889,0
2011-10-20,21.8,21.8,20.5,20.9,36757,0
2011-10-21,21.4,22,21,21.4,32892,0
2011-10-24,21.5,22,21,21.8,31491,0
2011-10-25,21.8,22.1,21.2,21.6,24248,0
2011-10-26,21.8,21.9,20.6,21.6,32061,0
2011-10-27,22,22.8,21.5,22,64339,0
2011-10-28,22,22.3,21.5,22.1,22595,0
2011-10-31,21.8,22.4,21.5,21.9,20783,0
2011-11-01,21.6,21.9,21.1,21.5,55089,0
2011-11-02,21.9,22.3,21.5,22,57912,0
2011-11-03,22,22.8,21.5,22.8,57403,0
2011-11-04,22.5,23.4,22,22.1,28724,0
2011-11-07,22.1,22.6,21.4,21.9,25996,0
2011-11-08,21.9,21.9,21.2,21.4,24310,0
2011-11-09,21.3,21.6,20.7,21.1,33555,0
2011-11-10,21.1,21.4,20.2,20.5,27116,0
2011-11-11,20.5,20.8,20.3,20.8,20370,0
2011-11-14,20.7,20.9,20,20.2,37082,0
2011-11-15,20.3,20.5,19.2,19.8,32449,0
2011-11-16,19.6,20,19.4,19.4,23867,0
2011-11-17,20,20,18.6,18.6,30962,0
2011-11-18,18.9,20,17.8,20,102860,0
2011-11-21,19.6,19.9,18.7,18.8,27904,0
2011-11-22,19.1,19.7,17.8,17.8,28749,0
2011-11-23,17.5,17.7,17,17.1,36247,0
2011-11-25,17.3,17.3,17,17,7659,0
2011-11-28,17.2,18.3,17.1,18.1,43638,0
2011-11-29,18.6,18.6,18,18.1,12448,0
2011-11-30,18.5,18.7,17.1,17.9,65150,0
2011-12-01,17.7,17.8,16.6,17,50942,0
2011-12-02,17,17.4,16.8,17.1,15698,0
2011-12-05,17.1,18.2,17,18,43101,0
2011-12-06,17.8,18.2,17.1,17.5,21755,0
2011-12-07,17.4,18.2,17.2,17.8,16331,0
2011-12-08,17.5,17.7,17,17,22316,0
2011-12-09,17,17.9,17,17.4,42453,0
2011-12-12,17.1,17.6,16.6,17,23842,0
2011-12-13,16.7,16.9,16.1,16.2,19746,0
2011-12-14,16,16.6,15.3,16.6,33269,0
2011-12-15,15.6,16,14.5,15.1,130432,0
2011-12-16,17,17,15.3,16,79128,0
2011-12-19,15.9,16.6,15.8,15.9,56104,0
2011-12-20,15.9,16.5,15.9,16.3,49239,0
2011-12-21,16,16.5,15.6,15.9,43615,0
2011-12-22,15.9,16.1,15.5,15.9,38426,0
2011-12-23,15.7,16.4,15.7,16.4,40774,0
2011-12-27,16.8,16.8,16.1,16.2,37242,0
2011-12-28,16.1,16.6,15.9,16,39938,0
2011-12-29,16.2,16.6,15.8,16.1,40680,0
2011-12-30,16.1,16.6,16,16.1,60181,0
2012-01-03,16.4,17,16.3,16.7,55924,0
2012-01-04,16.6,17,16.4,16.8,29233,0
2012-01-05,16.5,18.4,16.4,18.3,59898,0
2012-01-06,18.2,18.4,17.7,17.9,37961,0
2012-01-09,18,18.7,17.9,18.5,55193,0
2012-01-10,18.1,19.4,18.1,19.2,80204,0
2012-01-11,18.8,19.1,18.5,18.5,51134,0
2012-01-12,18.5,20.6,18.3,20.2,194388,0
2012-01-13,20,20.6,19.6,20.5,123890,0
2012-01-17,20.9,21,19.7,19.8,95746,0
2012-01-18,20,20.1,19.7,19.8,112130,0
2012-01-19,20,21,19.9,21,131585,0
2012-01-20,20.9,23.4,20.8,23.1,192338,0
2012-01-23,23.1,24.5,22.3,23.9,94478,0
2012-01-24,23.4,24.4,22.4,23.8,76835,0
2012-01-25,23.7,26.5,23.5,25.8,99609,0
2012-01-26,26,26,24.6,25.8,77784,0
2012-01-27,25.9,27.6,25.3,27.6,70500,0
2012-01-30,27.5,28,26.9,27.5,84846,0
2012-01-31,27.6,28,27,27.4,66308,0
2012-02-01,27.3,27.4,26.6,26.9,78015,0
2012-02-02,26.9,28,26.8,27.5,44449,0
2012-02-03,27.9,28.3,27.4,27.6,85488,0
2012-02-06,28.5,32.5,28.2,32.1,177063,0
2012-02-07,31.8,32.3,30.3,31.2,89795,0
2012-02-08,30.7,31.9,30.3,31.7,55302,0
2012-02-09,31.3,31.8,30.8,31.1,35092,0
2012-02-10,30.7,31,30.1,30.3,37573,0
2012-02-13,30.2,30.8,29.3,29.9,56914,0
2012-02-14,29.4,30.7,29.4,30.7,47295,0
2012-02-15,30.8,31.4,30,30.5,38804,0
2012-02-16,30.4,32.4,29.9,30.1,202875,0
2012-02-17,29.8,31.5,29.8,30.7,83922,0
2012-02-21,30.6,31.4,30.1,30.4,52654,0
2012-02-22,31,33.9,29.9,32.1,261478,0
2012-02-23,39.5,39.8,35.8,36.6,1409490,0
2012-02-24,36,38.5,35,37.6,326392,0
2012-02-27,37.6,43.7,37.6,41.6,677316,0
2012-02-28,42,42.1,37.5,39.1,397738,0
2012-02-29,40.5,40.5,38.6,39.1,164755,0
2012-03-01,39.4,40.9,38.6,39.5,152663,0
2012-03-02,39.3,40,38.6,38.9,88773,0
2012-03-05,38.5,38.9,37.1,38,130644,0
2012-03-06,37.2,37.7,36.2,37.2,91486,0
2012-03-07,37.1,37.9,35.5,36,68699,0
2012-03-08,36.1,38.4,36.1,37.4,127408,0
2012-03-09,37.4,38,36.4,37,85298,0
2012-03-12,42.7,44.8,40.3,43.9,694220,0
2012-03-13,45.1,45.5,42.5,44.6,336074,0
2012-03-14,44,45.5,43,45.4,190520,0
2012-03-15,45.4,47.3,45.2,46.6,178281,0
2012-03-16,46.9,50,46.7,48,301175,0
2012-03-19,48.3,51.4,47.2,50.1,256072,0
2012-03-20,49.6,50.4,48.4,49.2,160160,0
2012-03-21,49.4,50,48.3,48.9,86883,0
2012-03-22,49.1,49.2,46.9,48.9,120544,0
2012-03-23,48.9,49.4,47.6,48.9,88755,0
2012-03-26,49.5,51,48.1,48.5,226476,0
2012-03-27,49,49.3,46.1,46.3,203839,0
2012-03-28,47,47.5,45.7,45.9,172391,0
2012-03-29,46.6,46.9,44.6,45.4,451802,0
2012-03-30,45.2,45.4,39.3,41,516636,0
2012-04-02,41.6,41.8,41,41.4,102869,0
2012-04-03,41.1,41.6,39.1,40.4,143715,0
2012-04-04,40.1,40.2,38.3,40,129693,0
2012-04-05,40,40.8,39.2,40.6,106691,0
2012-04-09,39.4,40.2,38.5,40,72898,0
2012-04-10,40.4,41.1,38.8,39.4,169768,0
2012-04-11,39.8,40.5,39.2,39.7,80496,0
2012-04-12,39.7,41.1,39.6,40,90974,0
2012-04-13,39.7,39.7,38,39,93332,0
2012-04-16,39.2,40.1,38.5,40.1,70618,0
2012-04-17,40.3,41.1,39.5,40,79016,0
2012-04-18,39.7,39.9,38.6,38.8,50727,0
2012-04-19,38.9,39.5,38,38.1,62382,0
2012-04-20,38.7,39.1,38,38.9,50761,0
2012-04-23,38.3,38.8,37.7,37.8,43139,0
2012-04-24,37.8,38.6,36.9,37.6,36209,0
2012-04-25,37.7,38.5,37.6,38.5,42784,0
2012-04-26,38.3,38.4,36.5,36.8,60253,0
2012-04-27,36.7,37.1,33.4,33.9,195885,0
2012-04-30,34,35.5,33.9,35,96538,0
2012-05-01,35.3,36.2,33.3,33.3,108689,0
2012-05-02,33.1,36.1,33,35.6,73948,0
2012-05-03,35.8,36.3,34.5,34.9,56039,0
2012-05-04,34.8,36,34.3,34.3,74383,0
2012-05-07,34.5,35.4,33.9,35.2,50462,0
2012-05-08,34.9,36.8,33.9,34.8,57613,0
2012-05-09,34.5,36.7,34.5,35.8,81195,0
2012-05-10,34.6,36.5,32.4,33.5,174118,0
2012-05-11,36.5,42.4,35.6,39.9,564289,0
2012-05-14,40.8,43.2,38.7,39.4,365378,0
2012-05-15,40.5,40.5,36.6,37.2,182128,0
2012-05-16,37.2,39.2,36.6,37.6,135829,0
2012-05-17,38,38,35.5,35.8,94145,0
2012-05-18,35.8,36,33.7,34.4,210194,0
2012-05-21,34,35.8,33.8,35.3,81107,0
2012-05-22,35.2,36,34.1,34.5,61538,0
2012-05-23,34.1,34.7,31.6,34.4,100788,0
2012-05-24,34.8,35,33.2,34.3,27424,0
2012-05-25,34.1,34.4,33,33.3,47736,0
2012-05-29,33.1,34.8,33.1,34.7,48325,0
2012-05-30,34.3,35.9,33.6,34.2,66433,0
2012-05-31,34,35.2,33,33.4,56486,0
2012-06-01,32.6,33.2,31,32.6,76186,0
2012-06-04,32.8,32.9,31.2,31.9,55272,0
2012-06-05,31.5,33,31.1,32.5,63921,0
2012-06-06,33.3,34.4,33.1,33.7,65170,0
2012-06-07,34,34.2,31.1,31.2,84455,0
2012-06-08,31.2,34.1,31.1,33.8,63496,0
2012-06-11,34.2,34.5,32.2,32.6,88260,0
2012-06-12,32.8,36.9,32.7,36.7,139924,0
2012-06-13,36.7,39.8,36.6,38.5,239277,0
2012-06-14,38.7,39,36.8,38.6,83976,0
2012-06-15,38.6,39.7,37.7,39,90396,0
2012-06-18,39,41.8,39,40,227589,0
2012-06-19,40.9,41.4,38.7,39,212621,0
2012-06-20,39.4,40.3,38.7,39.1,146726,0
2012-06-21,39.4,40.8,38.9,40.8,192988,0
2012-06-22,40.8,41,39,40.7,314831,0
2012-06-25,39.9,41.1,39,40.6,110799,0
2012-06-26,40.5,41,39.5,40.9,84009,0
2012-06-27,41.4,55.7,39.6,49.2,2426738,0
2012-06-28,55.3,59.5,52.2,59,2246056,0
2012-06-29,60.7,65.5,53,55.4,1902135,0
2012-07-02,52.5,54.5,50.8,53.2,491791,0
2012-07-03,53,58.5,52.6,57.8,328613,0
2012-07-05,57.9,59.6,55.5,57.9,476186,0
2012-07-06,57,58.5,56.1,57.8,231340,0
2012-07-09,58.4,61.8,57.9,60.9,589005,0
2012-07-10,61.6,62.3,58.6,59.8,503465,0
2012-07-11,64.1,65.8,60,62.4,765821,0
2012-07-12,61.6,66.6,60.5,66.1,618759,0
2012-07-13,67.2,73.6,66.8,70.6,1304082,0
2012-07-16,73.1,76.5,72.1,74,1414360,0
2012-07-17,76.6,77.3,67.6,71.4,1659492,0
2012-07-18,74.5,74.8,68.2,69.2,1465627,0
2012-07-19,68.4,68.5,60.8,63.2,866204,0
2012-07-20,61.2,61.8,58.5,61.1,481715,0
2012-07-23,59.2,61,58.1,59.1,273419,0
2012-07-24,60.4,60.4,55.9,56.4,338687,0
2012-07-25,57.5,57.5,53.8,55.4,313398,0
2012-07-26,56.9,57.4,55.6,56.2,159360,0
2012-07-27,56.2,56.9,55.2,56,141354,0
2012-07-30,55.9,56.9,51.2,51.3,224936,0
2012-07-31,50.8,51.8,49,49.3,296243,0
2012-08-01,49.3,49.5,44.6,44.6,296472,0
2012-08-02,43.5,46,42.8,43.9,239841,0
2012-08-03,44.9,47.9,43.9,46.8,189043,0
2012-08-06,46.2,46.8,43.7,44.5,254045,0
2012-08-07,45.7,45.7,41.8,44.3,218844,0
2012-08-08,44.3,44.8,41.8,42.5,192740,0
2012-08-09,42.3,42.7,41,41.9,158533,0
2012-08-10,41.4,42.7,41.1,42.1,109573,0
2012-08-13,41.8,43.8,40.5,41.4,172128,0
2012-08-14,41.7,44.3,41.3,43.2,264211,0
2012-08-15,43.3,43.5,41.3,42.1,202670,0
2012-08-16,42,43.4,41.6,42.7,132243,0
2012-08-17,42.6,42.6,41,42.1,120028,0
2012-08-20,41.8,42.1,39.7,40.3,154248,0
2012-08-21,40.2,40.3,37.7,37.7,260181,0
2012-08-22,38,40.1,37.6,39.7,144399,0
2012-08-23,39.5,40.1,38.5,39.7,122699,0
2012-08-24,39.5,44.8,39.065,43.7,228972,0
2012-08-27,43.1,44.1,42.5,43,152719,0
2012-08-28,42.9,45.8,42.9,44.1,170567,0
2012-08-29,44.5,48.5,44.399,46.9,237610,0
2012-08-30,46,46.8,44.1,45.2,150298,0
2012-08-31,45.6,45.6,43,44.7,192938,0
2012-09-04,44.4,46.9,43.3,46,108748,0
2012-09-05,47.5,51.4,46.3,49.1,418323,0
2012-09-06,55.1,58.6,52.5,57.3,998226,0
2012-09-07,58.3,59,54.1,55,578847,0
2012-09-10,54.9,54.9,51.5,51.9,234067,0
2012-09-11,51.8,54.8,50.4,53,246451,0
2012-09-12,53.2,55.7,52.5,53.3,252125,0
2012-09-13,53.3,55.9,53.3,54.9,216356,0
2012-09-14,54.9,56.2,53.8,55.6,210514,0
2012-09-17,52.7,54.9,52.4,54.8,172380,0
2012-09-18,54.6,59.8,54.1,59.4,438269,0
2012-09-19,60.9,61.9,58.2,59.7,404104,0
2012-09-20,59.4,59.4,56.3,56.6,239536,0
2012-09-21,56,57.6,54.7,56.2,315931,0
2012-09-24,55.8,56,54.1,55.6,159921,0
2012-09-25,55.7,58.1,55,57,264515,0
2012-09-26,56,57,55.4,56.6,191242,0
2012-09-27,56.3,57.9,55.1,57.5,161545,0
2012-09-28,57.2,58.8,56,57.15,244033,0
2012-10-01,57.5,59.2,56.6,57.8,97889,0
2012-10-02,58.7,59,57.2,58.4,119478,0
2012-10-03,58.4,60.7,57.8,60.1,205438,0
2012-10-04,60.2,61.5,59.1,60.6,151120,0
2012-10-05,60.7,60.9,59.3,60.2,103983,0
2012-10-08,60,60.6,58.8,60.5,138533,0
2012-10-09,60.3,60.499,58.5,60.2,192232,0
2012-10-10,59.8,60.1,58.5,59.2,142287,0
2012-10-11,59.4,60.2,58.5,60.2,135464,0
2012-10-12,60,60.5,59.1,59.9,128615,0
2012-10-15,60,60.2,59,60.1,119345,0
2012-10-16,60.9,62.8,59.7,62.8,184519,0
2012-10-17,62.8,64.9,61.4,64.4,165062,0
2012-10-18,64.1,64.4,61.9,62.6,151450,0
2012-10-19,62.1,62.7,61,61.5,147658,0
2012-10-22,63.6,64.9,58.4,58.4,427626,0
2012-10-23,57.5,57.999,54.6,54.7,210791,0
2012-10-24,55.5,56.3,55,55.2,85785,0
2012-10-25,56,58.2,55.9,57.7,595948,0
2012-10-26,56.8,59.7,55.5,57,183763,0
2012-10-31,56.5,56.5,52,53.3,298908,0
2012-11-01,53.8,55.6,53.3,55.3,196536,0
2012-11-02,55.2,56.6,52,52.6,161850,0
2012-11-05,53,54,51,52.6,151286,0
2012-11-06,51.6,52.9,48.3,48.8,361164,0
2012-11-07,48.3,48.5,45.3,45.5,277883,0
2012-11-08,44.4,45.599,43.6,44.6,224258,0
2012-11-09,44.1,45.8,42.6,43.5,214822,0
2012-11-12,43.9,44.4,43.2,43.7,111252,0
2012-11-13,43.4,44.9,42.5,43.4,106105,0
2012-11-14,43.4,43.7,40.5,40.7,138425,0
2012-11-15,40.9,40.9,39.1,39.9,174430,0
2012-11-16,40.1,43.1,39.2,42.4,152840,0
2012-11-19,42.6,44.5,42.6,44.5,100530,0
2012-11-20,44.5,44.6,42.7,43.6,140406,0
2012-11-21,44.1,47.5,43.6,46.9,213117,0
2012-11-23,47.8,47.9,46.7,47.3,42254,0
2012-11-26,47.3,49.5,47,49,127367,0
2012-11-27,49,49.194,46.6,47.3,107106,0
2012-11-28,46.6,47.601,45.7,47.6,61180,0
2012-11-29,48.1,48.5,47.1,47.5,59454,0
2012-11-30,47.7,48,45.8,47.2,95965,0
2012-12-03,47.4,48.6,46.1,48.5,114003,0
2012-12-04,48.5,48.8,46.8,47.5,86379,0
2012-12-05,47.6,47.7,46.2,46.6,63322,0
2012-12-06,46.3,48.6,45.4,48.2,110623,0
2012-12-07,48.5,49.3,47.7,48.5,63659,0
2012-12-10,48.5,52.9,47.7,52.8,169076,0
2012-12-11,53.2,53.9,52.1,53.6,93134,0
2012-12-12,53.9,54,52.2,52.7,115123,0
2012-12-13,52.9,53.3,49.5,50.2,126820,0
2012-12-14,50.2,51.1,49.8,50.9,67595,0
2012-12-17,51.5,54.6,51.2,54.4,218883,0
2012-12-18,54.7,54.7,51.3,52.3,175279,0
2012-12-19,52.7,54.75,51.4,53.5,175168,0
2012-12-20,53.5,54.4,52,52.2,99154,0
2012-12-21,51,53.8,49.5,53.6,436535,0
2012-12-24,53.3,54.6,52.8,53.6,39272,0
2012-12-26,53.9,53.9,50.6,50.611,75710,0
2012-12-27,50.8,52.9,50.1,51.3,63982,0
2012-12-28,51,51.1,50.1,50.5,56742,0
2012-12-31,50.4,54.4,50.2,52.501,199361,0
2013-01-02,54.5,57.9,53.9,57.6,262715,0
2013-01-03,57.4,59.2,56.8,58.2,117972,0
2013-01-04,60.1,63.9,59.8,60.4,342558,0
2013-01-07,63,63.4,59,60.2,254928,0
2013-01-08,60,60.5,58.2,59.4,149378,0
2013-01-09,60,60.5,59,60,177322,0
2013-01-10,60.3,60.399,58.1,58.9,92350,0
2013-01-11,58.3,60.5,58.2,60.3,117679,0
2013-01-14,60.5,63.4,59.89,62.9,341708,0
2013-01-15,62.7,66.75,62.6,66.1,390010,0
2013-01-16,65.8,66,61.5,61.8,174270,0
2013-01-17,62.2,63.4,60.45,62.7,159268,0
2013-01-18,62,62.7,59.7,60.1,142617,0
2013-01-22,60.3,60.3,58.7,59.6,110174,0
2013-01-23,59.9,60.8,58.9,59.2,94326,0
2013-01-24,59.1,60.2,56.8,57.6,131890,0
2013-01-25,57.8,59.401,57,57.9,115940,0
2013-01-28,58.4,58.6,57.1,57.3,86660,0
2013-01-29,57.4,58.1,56.7,57.3,64729,0
2013-01-30,57.5,58.2,56.1,56.7,101875,0
2013-01-31,56.6,58.4,56.1,57.2,101156,0
2013-02-01,58.2,59.7,57.5,58.5,96346,0
2013-02-04,59.1,60.9,58.1,59.3,124432,0
2013-02-05,59.8,61.1,59.7,60.2,69731,0
2013-02-06,60.1,60.7,59.5,60.3,119477,0
2013-02-07,59.9,60.4,57.8,58,86030,0
2013-02-08,58.6,59,57.7,58.3,71863,0
2013-02-11,58.1,58.7,56.85,56.9,81903,0
2013-02-12,57.25,58.92,56.3,56.4,102863,0
2013-02-13,56.4,57.7,56.4,57.1,77336,0
2013-02-14,57.1,58.2,57.044,57.3,51703,0
2013-02-15,57.7,57.9,56.7,56.9,53710,0
2013-02-19,57,57.4,55.2,56.5,81233,0
2013-02-20,56.7,57.7,56.1,56.25,78371,0
2013-02-21,56,56.2,53,53,155187,0
2013-02-22,53.1,53.6,52.2,52.7,85582,0
2013-02-25,52.6,53.85,51.3,51.5,70881,0
2013-02-26,51.8,52.3,49.8,50.4,199224,0
2013-02-27,50.3,55.8,50,54.2,221765,0
2013-02-28,54.2,59.95,53.7,59.5,223289,0
2013-03-01,59.7,62.5,58,60.4,263332,0
2013-03-04,59.9,64.9,59.2,64.8,319095,0
2013-03-05,65.5,66.4,63.5,64.6,248619,0
2013-03-06,63.7,66.5,63.5,65.1,116462,0
2013-03-07,65.3,66.099,64.4,65.7,91209,0
2013-03-08,65.9,66.5,64.4,66.3,82053,0
2013-03-11,65.9,66.75,65,66.4,70694,0
2013-03-12,66,66.6,64.7,65.5,69077,0
2013-03-13,65.1,65.8,63.6,64.6,89050,0
2013-03-14,64.1,65.4,61.1,61.2,163771,0
2013-03-15,61.3,61.8,59.7,60.8,540341,0
2013-03-18,59.6,60.85,58.2,58.4,100803,0
2013-03-19,58.8,59.66,55.9,56.3,108150,0
2013-03-20,57.3,57.6,56,56.35,68187,0
2013-03-21,56,56.4,54.3,55.1,72550,0
2013-03-22,55.7,57.8,55.5,57.6,72804,0
2013-03-25,58.1,59.1,55.4,56,68712,0
2013-03-26,56.4,57.8,55.5,56.55,128317,0
2013-03-27,55.9,59.6,55.5,58.9,76364,0
2013-03-28,58.7,62.6,58.6,62.6,303125,0
2013-04-01,62.9,62.9,59.7,61.6,123792,0
2013-04-02,62.1,62.699,60.4,60.9,70146,0
2013-04-03,61,61.3,58.4,59,79282,0
2013-04-04,59.5,59.8,56.75,59.2,69755,0
2013-04-05,58.2,59.35,57.1,57.8,48039,0
2013-04-08,58,58.1,55.5,56.9,75551,0
2013-04-09,57,59.6,56.1,57.8,72643,0
2013-04-10,57.9,60.5,56.6,59.6,112544,0
2013-04-11,59.7,60.929,59.2,60.5,57300,0
2013-04-12,60.4,61.2,59.7,60.5,34474,0
2013-04-15,60,60.1,56.4,57.5,86987,0
2013-04-16,57.9,58.9,56.7,58.4,101281,0
2013-04-17,58.4,62.5,57.3,62,160743,0
2013-04-18,62,63.1,58.7,60.1,124993,0
2013-04-19,60.6,62.4,60.1,62.3,84408,0
2013-04-22,62.6,63.5,60.6,63,84438,0
2013-04-23,62.74,66.45,62.7,65.7,144630,0
2013-04-24,65.8,65.9,62.5,62.6,77321,0
2013-04-25,63.1,65.8,62.2,64.7,133391,0
2013-04-26,65,67,61.65,63.2,102265,0
2013-04-29,63.8,64,62.1,62.9,57540,0
2013-04-30,62.2,63.5,60,60.8,90046,0
2013-05-01,60.5,61.7,58.8,59.1,112506,0
2013-05-02,59.9,62.1,58.9,60.7,59630,0
2013-05-03,61.8,63,61,61.4,49955,0
2013-05-06,61.6,62.6,60.7,61.4,43705,0
2013-05-07,62,62.29,60.1,61,59005,0
2013-05-08,60.8,61.2,59.5,60,73869,0
2013-05-09,61,61.5,59.6,59.8,71869,0
2013-05-10,60.2,61,59.6,59.9,65797,0
2013-05-13,60,62.1,59.509,62.1,88437,0
2013-05-14,62.1,64.7,61.9,63.9,82037,0
2013-05-15,63.4,64.3,61.1,61.8,79077,0
2013-05-16,62.1,62.3,59.7,60.5,65266,0
2013-05-17,61,61.2,60.1,60.4,68784,0
2013-05-20,60.5,61.7,60.1,60.2,54838,0
2013-05-21,60.4,61.9,59.799,61.1,64948,0
2013-05-22,61.3,63.8,59.9,61.9,124956,0
2013-05-23,61,64.8,60.2,64.8,179086,0
2013-05-24,64.6,64.7,63,64.5,83318,0
2013-05-28,65.6,73.4,65.1,68.3,456922,0
2013-05-29,67.7,67.7,62.5,64.1,207023,0
2013-05-30,64.6,67,64.2,65.1,100061,0
2013-05-31,64.5,66.5,63.2,63.2,129872,0
2013-06-03,63.4,63.8,60.5,63.6,128552,0
2013-06-04,64,64.8,60.7,62.7,84823,0
2013-06-05,62.7,63.5,60.5,60.9,78679,0
2013-06-06,61,61.9,59.9,61.5,100190,0
2013-06-07,62.1,62.72,60.6,61.4,71065,0
2013-06-10,61.7,64,60.499,63.8,98339,0
2013-06-11,62.6,64.295,61.5,62.7,68050,0
2013-06-12,63.6,65,62.9,63.9,112905,0
2013-06-13,63.7,64.6,61.95,64.35,64075,0
2013-06-14,64.2,65,63,63.1,60544,0
2013-06-17,64.1,64.45,61.7,62.8,86798,0
2013-06-18,62.8,64.5,62.1,63.8,58022,0
2013-06-19,63.9,65,62.7,63.3,119459,0
2013-06-20,62.9,62.9,60,60.1,164873,0
2013-06-21,60.2,61.699,58,60.4,282821,0
2013-06-24,60,60.8,58.8,59.1,186133,0
2013-06-25,59.6,59.9,58.6,59.4,144798,0
2013-06-26,60.1,60.1,59.1,59.5,173206,0
2013-06-27,60.3,61.5,58.7,60.2,269585,0
2013-06-28,59.9,60.2,58.4,58.45,262337,0
2013-07-01,58.7,62,58.7,60.7,141104,0
2013-07-02,60.4,61.4,57.2,57.6,154756,0
2013-07-03,57.3,57.6,56,57,64481,0
2013-07-05,58.3,59.1,56.7,58.7,61810,0
2013-07-08,58.9,60.9,58.1,60.8,75457,0
2013-07-09,61.3,61.45,59.298,60.2,58019,0
2013-07-10,60.3,61.5,59.61,61.4,66890,0
2013-07-11,62.4,63.4,61.5,61.7,172887,0
2013-07-12,61.6,63.9,60.5,63.4,129686,0
2013-07-15,63.4,63.6,62.3,63.4,57253,0
2013-07-16,63.1,63.1,60.7,60.9,106303,0
2013-07-17,61.2,62.5,60.75,62,63308,0
2013-07-18,62.4,63.8,61.719,63.3,83518,0
2013-07-19,63.1,65.8,63,65.8,120549,0
2013-07-22,65.6,66.4,64.6,64.8,97748,0
2013-07-23,64.9,65.9,64.7,65.9,132502,0
2013-07-24,66.1,69.5,65.8,69.4,177245,0
2013-07-25,68.9,71.7,67.9,71.6,224917,0
2013-07-26,71.6,77.9,71,74.5,450059,0
2013-07-29,74.5,77.2,74.1,76.3,141131,0
2013-07-30,76.7,77,74.7,76,135753,0
2013-07-31,76.3,78.4,75.4,76,232283,0
2013-08-01,76.8,77.2,74.7,75.4,160284,0
2013-08-02,75.1,76.6,74.3,75.9,62771,0
2013-08-05,76,77.45,74.65,76.6,95527,0
2013-08-06,76.5,77.1,73.3,73.6,120101,0
2013-08-07,73.5,75,71.6,72.4,124236,0
2013-08-08,73.1,73.8,71.8,72.7,98996,0
2013-08-09,72.7,74.1,71.55,71.9,65167,0
2013-08-12,71.5,73.7,71.2,72.8,55685,0
2013-08-13,72.9,74.1,72.9,73.7,70631,0
2013-08-14,73.8,73.9,71.5,72.2,87869,0
2013-08-15,71.5,71.9,69,69.3,103670,0
2013-08-16,68.9,70,67.5,68.4,110384,0
2013-08-19,68.5,70.3,67.3,67.8,86717,0
2013-08-20,68.2,69.65,67.4,69,76802,0
2013-08-21,68.9,69.7,67.8,68.8,70226,0
2013-08-22,69.2,69.9,68.9,69.6,50442,0
2013-08-23,69.6,70.6,69.5,70,94804,0
2013-08-26,70.2,73.2,69.9,72.4,115715,0
2013-08-27,71.7,72.599,65.7,67,310202,0
2013-08-28,67,69.3,66,68.3,135926,0
2013-08-29,68.2,68.9,67,67.9,81646,0
2013-08-30,67.8,69.3,66.75,68.6,107780,0
2013-09-03,69.4,71.3,68,68.8,106566,0
2013-09-04,68.9,69.5,68.3,68.6,42581,0
2013-09-05,68.7,69.7,67.9,69.2,56421,0
2013-09-06,69.7,69.8,65.6,68.4,96920,0
2013-09-09,68.5,70,68.2,69.8,59093,0
2013-09-10,70.5,70.9,68.8,69.3,55484,0
2013-09-11,69.3,69.3,67.05,68.5,53624,0
2013-09-12,68.6,68.7,67,67.3,51072,0
2013-09-13,67.6,67.8,65.1,66.4,81683,0
2013-09-16,67.6,68.5,66.2,67.8,57319,0
2013-09-17,67.9,69,66.5,68.7,62116,0
2013-09-18,68.5,69.2,66.8,68.2,62501,0
2013-09-19,68.2,68.3,66.4,67,66165,0
2013-09-20,67.1,67.1,64.4,65.5,286605,0
2013-09-23,66,67,65.3,66.1,92289,0
2013-09-24,65.8,66.5,64.8,65.1,120140,0
2013-09-25,65.4,66,62.9,62.9,101480,0
2013-09-26,62.8,65.4,62.8,65.1,126071,0
2013-09-27,64.5,65.6,63.8,64.7,88240,0
2013-09-30,64,64.3,61.1,61.3,201010,0
2013-10-01,61.3,63.2,61.1,63,94350,0
2013-10-02,62.1,62.9,59.8,60.6,128960,0
2013-10-03,64.4,65.7,61,63.9,242420,0
2013-10-04,64.3,65,62,62.1,134498,0
2013-10-07,61.2,61.6,59.6,60.1,111960,0
2013-10-08,60,60.1,55.1,56.4,243230,0
2013-10-09,56.5,58.3,54.1,57.1,160310,0
2013-10-10,58.2,59.2,57.4,58.2,101292,0
2013-10-11,57.7,58.6,55.2,57.8,128960,0
2013-10-14,57.3,58.5,55.5,56.8,94110,0
2013-10-15,56.8,57.1,55.2,55.8,92020,0
2013-10-16,56.9,60,56.5,59.4,94840,0
2013-10-17,59.1,59.9,57.9,59.5,62690,0
2013-10-18,60,60.5,55.9,57.4,118830,0
2013-10-21,57.2,57.5,53.5,53.8,126180,0
2013-10-22,53.7,53.7,49.5,52.3,252560,0
2013-10-23,52.1,54.1,51.8,53.5,66080,0
2013-10-24,53.6,56,53.5,55.6,73380,0
2013-10-25,55.7,56.9,54.1,54.5,35910,0
2013-10-28,54.3,54.7,52.7,53.2,45620,0
2013-10-29,53.3,53.8,52.3,52.8,98240,0
2013-10-30,52.8,53,51.1,51.1,83940,0
2013-10-31,51,51.7,48,48.8,175695,0
2013-11-01,49.1,50.4,48.3,48.4,108330,0
2013-11-04,49,49.3,46.5,47.5,102480,0
2013-11-05,47.2,48.6,45.9,48.4,90170,0
2013-11-06,48.6,49.5,46.6,47.3,142722,0
2013-11-07,47.8,48.8,47,47.2,96720,0
2013-11-08,47.2,50,46,49.9,102743,0
2013-11-11,50,51.3,49.1,50.5,106310,0
2013-11-12,51.5,53.8,50,53.3,146410,0
2013-11-13,53,53,50.6,52.9,90050,0
2013-11-14,53,55.4,52,55.4,96330,0
2013-11-15,55.3,58.9,54.85,57.2,119681,0
2013-11-18,57.2,57.8,55,55.1,125930,0
2013-11-19,55,56.7,53.6,54.6,120540,0
2013-11-20,54.9,57.3,54.3,56.5,93580,0
2013-11-21,57,59.4,56.9,57.4,139283,0
2013-11-22,58,58,55.3,56.8,112900,0
2013-11-25,64.1,67.3,60.5,62.1,1534860,0
2013-11-26,62.1,65.3,59.5,63.9,556810,0
2013-11-27,64.3,67.2,64,66.6,271940,0
2013-11-29,67.5,70.5,66.8,68.3,191685,0
2013-12-02,65.5,65.5,60.5,61.8,713265,0
2013-12-03,62.6,62.6,59.7,61.2,960020,0
2013-12-04,61,61.2,58.5,59.9,373170,0
2013-12-05,60.2,60.9,56.5,56.8,289760,0
2013-12-06,57.5,57.9,54,57.3,414520,0
2013-12-09,57.6,57.7,54.7,57.1,221860,0
2013-12-10,56.9,58.8,56.5,58.3,211000,0
2013-12-11,59.9,60,55.1,55.6,330323,0
2013-12-12,55.4,57.2,53.5,57.1,230190,0
2013-12-13,58.7,59.3,55.1,55.8,154030,0
2013-12-16,56.1,56.8,54.7,55.1,100650,0
2013-12-17,54.8,55.1,53.2,53.8,266860,0
2013-12-18,53.8,55.506,52.8,54.6,372065,0
2013-12-19,54.3,54.8,53.1,53.9,244784,0
2013-12-20,54,56.5,54,54.9,399950,0
2013-12-23,55.9,57.8,55,57.7,171340,0
2013-12-24,58,58.2,55.2,56.2,95426,0
2013-12-26,56.2,58.1,56.2,57.1,125270,0
2013-12-27,57.4,57.5,54.7,55.6,118561,0
2013-12-30,55.7,57.8,54.8,57.1,117950,0
2013-12-31,56.9,57.3,55.7,56.3,237100,0
2014-01-02,55.9,59.5,55.5,57.9,164976,0
2014-01-03,58.1,58.9,56.8,57.5,178077,0
2014-01-06,58.7,59.2,56.3,56.7,181529,0
2014-01-07,57.7,58.2,54.8,58.2,398910,0
2014-01-08,58.7,60.5,57.6,59.9,422230,0
2014-01-09,60.5,63,59.8,62.7,350620,0
2014-01-10,64.5,64.5,61.5,63.6,297279,0
2014-01-13,63.9,64.1,60.5,60.9,291250,0
2014-01-14,61.5,66.6,60.7,65.4,359990,0
2014-01-15,65.3,68.1,64.3,67.6,250230,0
2014-01-16,67.5,68.2,66.3,67.4,194140,0
2014-01-17,67.5,69.7,67,68.1,258530,0
2014-01-21,69.7,70.3,67,68.7,294938,0
2014-01-22,68.6,69.2,66.7,67.1,182394,0
2014-01-23,66.6,68,65.4,67.7,213400,0
2014-01-24,66.6,68,65.4,67.8,653595,0
2014-01-27,67.8,68.6,65.6,66.7,438430,0
2014-01-28,67.1,68.4,66.6,67.9,230170,0
2014-01-29,67.4,68.4,66.3,67.4,164061,0
2014-01-30,68,70.4,67.3,68.9,246318,0
2014-01-31,67.5,68.6,64.7,68,174790,0
2014-02-03,67.9,69.6,66.9,67.8,393273,0
2014-02-04,68.1,69.1,66.4,68.7,316154,0
2014-02-05,68.7,69,63.2,65.7,372930,0
2014-02-06,65.6,65.85,61.4,61.7,230290,0
2014-02-07,61.2,64,60.7,63,187119,0
2014-02-10,63.7,66.2,63.1,66.1,187350,0
2014-02-11,66.5,66.9,63.9,65.4,167108,0
2014-02-12,65.5,66.1,64.7,65,123003,0
2014-02-13,64.6,66.8,64.2,66.7,113634,0
2014-02-14,66.7,69.7,66,68.2,278817,0
2014-02-18,68.6,75.1,68.1,74.9,394980,0
2014-02-19,74.4,74.9,70.6,70.7,161515,0
2014-02-20,71,72.3,69.6,71.4,109293,0
2014-02-21,72,73.4,70.7,71.2,140495,0
2014-02-24,71.7,73,70.9,71.6,114944,0
2014-02-25,71.5,72.2,69.3,72,231365,0
2014-02-26,72,73.95,71.8,73.8,175093,0
2014-02-27,73.8,75.4,72.6,74.7,188312,0
2014-02-28,74.9,75,69.2,69.4,280161,0
2014-03-03,69,70.9,67.2,70.3,157035,0
2014-03-04,71.3,72.8,70.5,72,138668,0
2014-03-05,72.1,73.1,71.3,71.8,113989,0
2014-03-06,72.3,72.8,69.5,69.9,126772,0
2014-03-07,70.5,71.26,67.5,69.6,126552,0
2014-03-10,69.5,70.3,67.1,67.8,168868,0
2014-03-11,68.3,69.6,66.6,67.9,228777,0
2014-03-12,67.5,68.6,66.8,67.8,234158,0
2014-03-13,69.9,72.4,67.5,68.7,348547,0
2014-03-14,69.5,71.3,68.75,69.7,243009,0
2014-03-17,70.9,71.5,69.5,71.4,148612,0
2014-03-18,71.8,75.7,71.6,75.5,250754,0
2014-03-19,75.7,78.2,73.85,74.4,336561,0
2014-03-20,74.1,75.4,72.4,75.3,154017,0
2014-03-21,75.9,77,72.2,74,462403,0
2014-03-24,74.1,74.6,67.3,69.6,277737,0
2014-03-25,69.8,71.4,67,68.4,189537,0
2014-03-26,69.3,70.1,65.5,65.5,200640,0
2014-03-27,65.4,66,62.6,65.2,300872,0
2014-03-28,65,66,61.19,61.9,293641,0
2014-03-31,62.1,65.4,62.1,65,390442,0
2014-04-01,65.4,67,63.5,65.2,197659,0
2014-04-02,65.7,65.9,63.5,64.8,143853,0
2014-04-03,64.5,64.9,61.4,62.6,233577,0
2014-04-04,63,63.6,57.7,57.9,388185,0
2014-04-07,57.9,59.4,55.5,56.9,235791,0
2014-04-08,57.5,58.4,55.8,57.2,151521,0
2014-04-09,57.5,59.9,57.1,59.8,159934,0
2014-04-10,59.9,59.999,54.701,55.4,233328,0
2014-04-11,55.1,56.1,51.3,51.3,306023,0
2014-04-14,52.4,52.8,48.5,50.6,304304,0
2014-04-15,51.3,51.8,47.6,51.5,388321,0
2014-04-16,51.9,54.3,50.4,53.8,240621,0
2014-04-17,53.5,54.9,52.3,53,138482,0
2014-04-21,53.2,53.554,52.2,53.4,86722,0
2014-04-22,54.5,57.9,53.8,57,215655,0
2014-04-23,56.9,57.5,53.8,55.4,216094,0
2014-04-24,56,56,53,55.3,166272,0
2014-04-25,57.8,57.8,55.1,55.9,268485,0
2014-04-28,56.1,56.7,51.2,53.6,267458,0
2014-04-29,53.7,56,52.8,55.3,265999,0
2014-04-30,54.9,56.3,53.5,56.2,133889,0
2014-05-01,55.8,58.49,55.2,56.8,270112,0
2014-05-02,56.8,57.399,54.8,55.2,202110,0
2014-05-05,54.5,57.4,53.6,57.4,173613,0
2014-05-06,57.5,58,54.6,54.8,297326,0
2014-05-07,55.1,55.3,52.5,54.4,210911,0
2014-05-08,54.2,55.4,52,53,277904,0
2014-05-09,52,53.9,50.7,52.9,324698,0
2014-05-12,53.5,55.5,53.2,54.4,241122,0
2014-05-13,54.6,57.5,54.6,56.25,245288,0
2014-05-14,56.3,58.7,55.5,56.6,229407,0
2014-05-15,56.1,56.4,52.9,54.5,332075,0
2014-05-16,54.5,54.6,52.1,53.6,267141,0
2014-05-19,53.7,55.1,52.9,55,229297,0
2014-05-20,55.1,56.1,53,54,292109,0
2014-05-21,54.2,56,52.982,55,274263,0
2014-05-22,54.6,56.6,54,54.2,214427,0
2014-05-23,54.6,57.2,53.6,57.1,240242,0
2014-05-27,58,60.1,57.2,59,335585,0
2014-05-28,60.9,65.1,60.7,62.6,645893,0
2014-05-29,63.6,65.1,63,64.2,279550,0
2014-05-30,64.8,66.7,63.6,64.6,388192,0
2014-06-02,64.5,64.9,60.8,62.6,374073,0
2014-06-03,62.6,62.8,60.5,62.2,218155,0
2014-06-04,61.8,62.3,59,61.2,267004,0
2014-06-05,61.2,65.1,60.7,64.2,332349,0
2014-06-06,64.6,66.1,62.7,65.1,424204,0
2014-06-09,67.4,67.801,65.1,67.1,651088,0
2014-06-10,68.5,70.2,67.6,68.1,993510,0
2014-06-11,57.2,58.9,54.5,58.1,2084818,0
2014-06-12,57.8,57.8,55.7,56.8,450250,0
2014-06-13,57,59.3,56,58.5,484853,0
2014-06-16,58.6,64.4,58.6,62.9,714725,0
2014-06-17,63.5,65.201,62.4,62.7,554506,0
2014-06-18,62.9,64.5,61.7,62.5,420019,0
2014-06-19,62.5,63.4,61.1,62.2,221076,0
2014-06-20,62.6,62.6,59.5,60.9,530011,0
2014-06-23,60.7,62.8,60.6,61,266569,0
2014-06-24,60.9,61.9,59.5,59.6,336296,0
2014-06-25,59,59.5,58.1,58.6,221993,0
2014-06-26,59,60.05,58.2,59.7,229744,0
2014-06-27,59.1,60.1,58.5,59.7,291506,0
2014-06-30,59.7,62.1,59.4,61.8,290698,0
2014-07-01,61.7,62.1,59.9,60.6,352600,0
2014-07-02,60.9,62.4,60.4,62,209310,0
2014-07-03,62,62.8,61.2,62.2,117087,0
2014-07-07,61.8,61.8,58.6,58.7,257140,0
2014-07-08,58.7,59.2,55.5,56.2,371694,0
2014-07-09,56.4,56.8,53.8,54.7,367630,0
2014-07-10,53.4,55.05,52.7,54.5,257533,0
2014-07-11,56,56.3,54.3,56.3,211754,0
2014-07-14,57.1,57.5,55.2,55.5,164344,0
2014-07-15,55.5,56,52.9,53.35,286115,0
2014-07-16,54.5,54.5,52.5,53.3,191418,0
2014-07-17,53,53.5,50,50.4,357886,0
2014-07-18,50.4,53.2,50.4,53.2,245693,0
2014-07-21,52.1,54,51.1,53.9,216305,0
2014-07-22,54.1,54.8,52.7,52.9,292400,0
2014-07-23,53.3,53.85,52.5,53.4,279838,0
2014-07-24,53.8,54.3,52.8,53.6,215792,0
2014-07-25,53.1,53.7,52.7,52.9,176583,0
2014-07-28,53,53.2,51.1,51.3,230869,0
2014-07-29,51.5,52.8,51.1,51.9,193837,0
2014-07-30,50,51.3,49.5,50.8,428292,0
2014-07-31,50.4,51,49.6,49.9,332187,0
2014-08-01,50.3,51.4,48.6,49.7,233421,0
2014-08-04,50,50.8,49.2,49.9,303336,0
2014-08-05,49.6,50.3,49,49.9,219137,0
2014-08-06,49.6,51.6,49.1,51.5,156366,0
2014-08-07,52.4,54.4,51.6,52.1,367951,0
2014-08-08,52.2,53,51.2,52.5,191176,0
2014-08-11,53.1,54.2,52.8,54,323514,0
2014-08-12,53.9,54.2,53.3,53.8,183678,0
2014-08-13,53.9,56.7,53.9,56.3,239938,0
2014-08-14,56.5,59.4,56.3,57.9,315133,0
2014-08-15,58.3,58.5,55.3,55.7,323767,0
2014-08-18,56.8,57.2,55.3,55.9,224903,0
2014-08-19,56.3,58.3,55.9,58.2,324009,0
2014-08-20,58.1,59,56.6,57.7,243730,0
2014-08-21,57.9,57.9,56.1,56.8,255399,0
2014-08-22,56.8,58.1,56,57.3,288267,0
2014-08-25,57.6,58.3,56.6,56.6,341963,0
2014-08-26,56.5,59,56.1,58.9,543784,0
2014-08-27,58.8,61.3,58.2,59.1,745842,0
2014-08-28,59,59.7,56.7,57.3,369727,0
2014-08-29,57.4,57.5,55.65,57,415892,0
2014-09-02,58.5,58.5,56.3,57.2,234208,0
2014-09-03,57.6,58.6,57.5,58.1,260863,0
2014-09-04,58.5,60.5,58.45,59.9,371533,0
2014-09-05,59.7,60.1,58.1,60,368526,0
2014-09-08,60.1,61.4,59.6,60.9,302801,0
2014-09-09,60.9,61.1,58.1,58.5,426204,0
2014-09-10,58.7,60.5,58.6,59,467330,0
2014-09-11,65,65.3,51.3,52.8,2352416,0
2014-09-12,53.6,54.5,50.9,51.6,765584,0
2014-09-15,51.5,51.6,45,48.8,1335467,0
2014-09-16,48.5,49,47.5,47.8,459834,0
2014-09-17,47.5,50.6,47,49.6,624363,0
2014-09-18,50,50,48.2,48.9,351574,0
2014-09-19,49,49,46.4,47.7,573096,0
2014-09-22,47.1,47.2,43.2,45.1,668403,0
2014-09-23,44,46.7,43.35,46.6,485760,0
2014-09-24,46.6,46.9,45,46,445936,0
2014-09-25,46,46.4,44.7,45.5,305247,0
2014-09-26,45,46.1,44.5,45.3,270134,0
2014-09-29,44.6,46.2,44.39,45.2,226117,0
2014-09-30,45.5,45.9,42.3,42.6,542783,0
2014-10-01,42.6,42.7,40.1,40.4,477245,0
2014-10-02,40.6,41.5,39.4,40.4,451636,0
2014-10-03,40.9,41.1,40.3,40.5,255088,0
2014-10-06,40.7,41,37.8,38.8,413739,0
2014-10-07,38.7,38.7,36.5,37.1,378641,0
2014-10-08,36,36.9,34.1,36.7,486215,0
2014-10-09,36.7,36.9,34.6,35.7,312346,0
2014-10-10,35.3,36.8,34.3,34.3,273717,0
2014-10-13,34.3,34.7,31.1,32.7,365131,0
2014-10-14,33,34.9,31.9,34.6,309218,0
2014-10-15,35.5,40.2,35.3,39.8,527792,0
2014-10-16,39.2,42.5,38.8,41.9,352495,0
2014-10-17,42.6,42.9,40.3,40.8,280602,0
2014-10-20,40.8,42.3,40.2,40.6,274616,0
2014-10-21,41.6,49.5,41.6,45.1,877701,0
2014-10-22,46.5,46.999,42.8,43.2,571716,0
2014-10-23,43.9,44.9,42.4,43.8,290870,0
2014-10-24,44,44.2,43,43.9,204375,0
2014-10-27,43.5,43.8,40.1,40.5,377831,0
2014-10-28,40.7,42.4,39.3,41.9,345209,0
2014-10-29,42,42.3,39.4,40.6,201903,0
2014-10-30,40,42,39.5,41.3,195136,0
2014-10-31,42.1,42.5,40,40.6,176825,0
2014-11-03,40.5,41.9,40.5,41.2,151891,0
2014-11-04,40.3,41.4,39.9,40.5,114028,0
2014-11-05,40.7,40.8,39.2,39.6,144946,0
2014-11-06,39.8,40.1,38.8,39,146780,0
2014-11-07,38.5,38.9,37.3,38.5,392554,0
2014-11-10,40.6,53.3,40.4,51.3,1540134,0
2014-11-11,50.5,52.4,48,50.4,662116,0
2014-11-12,50.1,62.2,50.1,58.4,1702185,0
2014-11-13,58.5,60.7,57.7,58.6,534393,0
2014-11-14,59.2,60.2,54.2,56.5,373560,0
2014-11-17,56.3,56.49,54.9,55.1,139821,0
2014-11-18,55.5,57.5,55.1,56.2,148372,0
2014-11-19,56.3,57.45,54.7,56.8,211650,0
2014-11-20,56.1,58.6,55.7,57.6,150355,0
2014-11-21,59.3,60.4,57.7,58.8,463746,0
2014-11-24,58.6,59.1,57.1,58.7,246346,0
2014-11-25,59,60,57.6,57.8,319834,0
2014-11-26,58,58.5,56.2,58.4,238725,0
2014-11-28,57.9,59.1,57.5,57.9,88929,0
2014-12-01,58.6,58.7,57,57.9,219342,0
2014-12-02,58.3,61.6,58.1,60.2,564444,0
2014-12-03,60.2,60.3,58.1,59.2,229102,0
2014-12-04,59,59.9,57,58.3,290706,0
2014-12-05,58.2,59.499,57.6,57.8,214754,0
2014-12-08,58.3,59.1,56.2,56.9,269645,0
2014-12-09,56.3,58.1,55,58,200156,0
2014-12-10,58.2,58.5,55.6,56.1,233261,0
2014-12-11,56.6,57.8,56.2,57.6,143055,0
2014-12-12,57,57.9,56.5,57.4,203125,0
2014-12-15,58,61.2,57.6,60,329360,0
2014-12-16,60,62.78,59,59.15,531617,0
2014-12-17,59.5,63.8,59.5,63.8,396124,0
2014-12-18,64.8,65.2,62.8,62.9,411087,0
2014-12-19,66,69.4,63.3,63.3,1145745,0
2014-12-22,63.5,64,60,61,358920,0
2014-12-23,61.9,61.9,56.8,59.7,388025,0
2014-12-24,59.5,60,57.3,59.8,99756,0
2014-12-26,59.7,60.4,58.5,59.4,125635,0
2014-12-29,59.2,60.4,58.552,59.6,105144,0
2014-12-30,59.3,60.6,58.9,59.4,108231,0
2014-12-31,59.4,61.1,58.9,60.6,128569,0
2015-01-02,61.2,63.4,59.3,63,223879,0
2015-01-05,63.1,63.7,61.1,61.5,168770,0
2015-01-06,61.8,63,59,59.5,150358,0
2015-01-07,60.4,60.4,57.9,58.3,205646,0
2015-01-08,58.8,59.2,57.8,58.4,170493,0
2015-01-09,58.8,58.8,56.7,57.8,154188,0
2015-01-12,58.1,58.4,56.09,57.5,163578,0
2015-01-13,57.9,57.98,53.2,54.3,360111,0
2015-01-14,54.2,55.8,54,55.6,210591,0
2015-01-15,55.7,57,51.5,51.6,216030,0
2015-01-16,50.9,54.5,50.8,54.5,180975,0
2015-01-20,54.9,55.699,51.2,52.5,199506,0
2015-01-21,52,53.7,50.7,52.4,160760,0
2015-01-22,52.6,53.29,50.9,52.8,285602,0
2015-01-23,54.5,56.8,53.2,54.1,562497,0
2015-01-26,54.3,56.1,53.1,55.6,391812,0
2015-01-27,54.9,57.829,54.9,56.7,489742,0
2015-01-28,57.5,59.3,54.5,54.9,221893,0
2015-01-29,55,55.2,51.8,53.5,226181,0
2015-01-30,53.3,54.1,52.3,52.5,111462,0
2015-02-02,52.4,52.8,50,51,180816,0
2015-02-03,51.1,53.8,49,53.4,228378,0
2015-02-04,52.9,53.6,50.9,52.2,145310,0
2015-02-05,52.7,54.5,51.6,54,132850,0
2015-02-06,54.2,54.7,52.5,52.9,80157,0
2015-02-09,52.5,54.5,52.1,52.2,97422,0
2015-02-10,52.5,53,51.5,52.7,57705,0
2015-02-11,52.5,53.7,52.1,53.6,75629,0
2015-02-12,53.6,57.1,53.2,54.5,178554,0
2015-02-13,54.7,55.7,54.5,55.5,78759,0
2015-02-17,55.9,57.8,55.9,57.1,130753,0
2015-02-18,56.8,57.8,56.21,57.45,71040,0
2015-02-19,57.5,58.9,57,57.7,140674,0
2015-02-20,58,59.9,57.8,59.6,187818,0
2015-02-23,59.9,60.65,57.6,60.4,232332,0
2015-02-24,61,61.2,56.5,58.2,219101,0
2015-02-25,58,59.7,55.5,58.5,220543,0
2015-02-26,58.6,59.2,56.3,58.7,164545,0
2015-02-27,58.5,58.6,56,56.4,180245,0
2015-03-02,56.6,58,56,57.9,169950,0
2015-03-03,59.4,93.7,59.2,76.4,9589590,0
2015-03-04,79.9,90.2,77.5,84.9,4068040,0
2015-03-05,85,87.4,77.8,80.1,1736550,0
2015-03-06,68.1,74.5,67.6,71,2016580,0
2015-03-09,70.5,73.6,68.6,71.3,588990,0
2015-03-10,70.6,74.2,68.5,73,450450,0
2015-03-11,72.5,72.6,69,69.3,435190,0
2015-03-12,69.4,70.4,67.7,70.1,341220,0
2015-03-13,69,70.5,68.6,70.4,337830,0
2015-03-16,71.2,71.6,68.7,69.8,205320,0
2015-03-17,69.9,77.4,69.8,75.3,718800,0
2015-03-18,74.5,75.6,72.1,74.2,308060,0
2015-03-19,75,77.2,74.8,76,220460,0
2015-03-20,76.3,78,70.8,71.9,457670,0
2015-03-23,72,74.8,70.2,74,280560,0
2015-03-24,74.3,75.8,72,72.7,224020,0
2015-03-25,73,73.8,68.6,69.2,405190,0
2015-03-26,68.9,74.7,66.4,72.5,925700,0
2015-03-27,78.6,78.7,73.9,75.4,971130,0
2015-03-30,76,78.3,75.2,77.5,545790,0
2015-03-31,77.6,80.1,76,78.3,453101,0
2015-04-01,78.2,78.8,75.1,76.8,391980,0
2015-04-02,77.1,78,75,77.7,259760,0
2015-04-06,76.8,78.3,76.4,78.1,196380,0
2015-04-07,78.5,81.3,78.1,79.3,517018,0
2015-04-08,80.1,81,79.3,80.7,292010,0
2015-04-09,80.4,81.4,79.3,80,348176,0
2015-04-10,80.7,82.2,79.7,81,232820,0
2015-04-13,80.9,82.4,79.8,80,250610,0
2015-04-14,80.5,80.8,77.5,79.7,181940,0
2015-04-15,79.5,81.1,79,80.3,240728,0
2015-04-16,80.2,80.3,77.4,78,207822,0
2015-04-17,77.4,78.2,74.5,75.4,250120,0
2015-04-20,76,77.5,73.9,75.5,198947,0
2015-04-21,74.9,76.2,67.8,71.7,598156,0
2015-04-22,71.8,74,68.8,73.9,361359,0
2015-04-23,73.2,75.3,72.2,74.4,214040,0
2015-04-24,74.1,75.8,72.75,73.6,233764,0
2015-04-27,74.1,74.9,69.3,69.5,261230,0
2015-04-28,70.5,72.5,67.7,70.1,212945,0
2015-04-29,69.7,70.8,67.8,69.5,171010,0
2015-04-30,68.9,69.7,64.2,65.7,289880,0
2015-05-01,66.3,68.3,65,66.7,185910,0
2015-05-04,67.9,68.9,67,67.2,123260,0
2015-05-05,67,68,64.5,66.1,323170,0
2015-05-06,66.5,66.5,64.3,64.9,224803,0
2015-05-07,65.2,66.6,63.8,65.8,217681,0
2015-05-08,65.1,69.6,65,68.7,263540,0
2015-05-11,67.5,69.3,66.7,68.6,257580,0
2015-05-12,66.5,69,59.1,59.3,1254964,0
2015-05-13,54.2,57.5,48.4,50.2,1823250,0
2015-05-14,50.5,51.7,49.9,50.1,469750,0
2015-05-15,49.8,50.8,49.4,50.1,348947,0
2015-05-18,50.4,50.7,49.1,49.8,250776,0
2015-05-19,49.7,50.3,48.4,50.1,320845,0
2015-05-20,49.9,51.1,49.4,50.3,260790,0
2015-05-21,50.2,51,49.8,50,150260,0
2015-05-22,49.9,50.9,49.2,50.1,171690,0
2015-05-26,49.6,50,48.47,49.45,185234,0
2015-05-27,49.5,50,48.6,49.3,144780,0
2015-05-28,49.3,49.7,48,49.2,131880,0
2015-05-29,48.9,50.3,48.1,49,145760,0
2015-06-01,49.1,49.8,48.03,49.1,178608,0
2015-06-02,49.1,49.5,48.2,48.45,101000,0
2015-06-03,48.5,50.7,48.1,50.1,251880,0
2015-06-04,50,51.4,49.1,51.3,252730,0
2015-06-05,50.7,51.9,49.7,51.4,243030,0
2015-06-08,50.8,51,48.7,49,193460,0
2015-06-09,48.8,49.1,43,46.25,386537,0
2015-06-10,46.3,46.5,44.6,45.9,148821,0
2015-06-11,45.9,46.1,44.7,45.6,140083,0
2015-06-12,45.5,45.8,44.5,44.8,160810,0
2015-06-15,44.4,44.9,43.1,44.2,176460,0
2015-06-16,44,47,44,46.5,200280,0
2015-06-17,46.8,47.4,46.2,46.4,154090,0
2015-06-18,46.4,47.5,46.1,46.8,188970,0
2015-06-19,46.8,48.9,46.8,47.3,429470,0
2015-06-22,47.8,49.5,46.6,49.5,198540,0
2015-06-23,49.5,50.2,48.62,49.6,178286,0
2015-06-24,49.3,49.8,47.5,47.8,168950,0
2015-06-25,47.9,48.5,47,47.8,111590,0
2015-06-26,47.8,48,46.3,47.5,465060,0
2015-06-29,47,47.9,45.2,45.4,185200,0
2015-06-30,46.4,50.1,46.2,49.5,329568,0
2015-07-01,49.8,50.4,48.1,49.3,261970,0
2015-07-02,49.3,49.3,47.2,47.6,90100,0
2015-07-06,47.1,48.8,46.4,47.7,98830,0
2015-07-07,47.9,48.5,45.9,47.1,161800,0
2015-07-08,46.5,47,45.7,45.8,174100,0
2015-07-09,46.5,47.2,46.2,46.6,116400,0
2015-07-10,46.7,47.4,45.8,47,110190,0
2015-07-13,47.1,49.2,46.5,48.4,123860,0
2015-07-14,48.5,49.1,47.7,47.9,130755,0
2015-07-15,48,48.2,45.5,45.5,170804,0
2015-07-16,45.8,46.8,45.2,45.8,196120,0
2015-07-17,46,46.8,45.1,45.3,117140,0
2015-07-20,45.4,45.7,43.1,43.3,225990,0
2015-07-21,43.2,44.1,37.6,41.5,234400,0
2015-07-22,40.6,41.5,39.4,39.8,338820,0
2015-07-23,39.7,39.8,36.8,38.2,484820,0
2015-07-24,37.9,43.4,37.9,41.9,325780,0
2015-07-27,41.3,42.7,40.3,42.1,143520,0
2015-07-28,42.5,44,41.5,43.9,159470,0
2015-07-29,44.2,44.4,38.4,39.1,557940,0
2015-07-30,38.4,40.4,38,39.5,117790,0
2015-07-31,39.9,40.5,38.2,40,387350,0
2015-08-03,39.9,41.1,39.1,39.6,83904,0
2015-08-04,39.7,40.5,38.3,38.6,178950,0
2015-08-05,38.9,39.2,37.7,38.2,143250,0
2015-08-06,40.5,46.4,40.5,41.7,880016,0
2015-08-07,41.9,42.6,36.6,37.2,466650,0
2015-08-10,37.5,40.1,37,38.3,188350,0
2015-08-11,38.5,38.8,35.1,35.4,306606,0
2015-08-12,35.8,36.3,34.1,35.4,246130,0
2015-08-13,35.2,35.7,33.8,33.9,121460,0
2015-08-14,33.6,35.4,33.5,35,190710,0
2015-08-17,35.2,37,35,36.8,215470,0
2015-08-18,36.4,37.5,35,35.2,141780,0
2015-08-19,35,35.4,32.3,33.2,291120,0
2015-08-20,33.1,33.9,30.1,30.9,246220,0
2015-08-21,30,31.5,29,30.6,265230,0
2015-08-24,27.8,31.2,26.2,27.7,303208,0
2015-08-25,29.8,29.8,26.3,26.7,357680,0
2015-08-26,27.7,27.9,26.3,27,284790,0
2015-08-27,27.4,28.3,26.5,27.6,276770,0
2015-08-28,27.2,29.4,27.2,28.9,201530,0
2015-08-31,28.5,28.9,27.6,27.7,156430,0
2015-09-01,26.7,27.5,26,26.8,330130,0
2015-09-02,27.3,27.9,26.6,27.4,216720,0
2015-09-03,27.7,28.8,27.3,27.5,217620,0
2015-09-04,27.3,27.9,25.9,26.4,197660,0
2015-09-08,26.9,27.4,25.8,26.4,148490,0
2015-09-09,26.4,28,26.1,26.2,230920,0
2015-09-10,30.2,32.4,27.8,28.8,719960,0
2015-09-11,29.1,29.1,24,24.4,760940,0
2015-09-14,24.6,25.5,21.9,25.2,498300,0
2015-09-15,24.9,25.6,24.6,25,170590,0
2015-09-16,24.9,25,23.5,24,208920,0
2015-09-17,24.1,24.55,23.6,24.1,194377,0
2015-09-18,23.7,24.2,23.2,23.8,832950,0
2015-09-21,24.6,25.4,23.7,24,349860,0
2015-09-22,23.6,24.3,23.2,24,352220,0
2015-09-23,25.5,25.6,23.5,24.2,252791,0
2015-09-24,23.6,24,22.1,22.4,316440,0
2015-09-25,22.5,22.8,19.7,20.8,481620,0
2015-09-28,20.8,21.4,18.4,20.4,419738,0
2015-09-29,20,21.3,20,21,339170,0
2015-09-30,21,21.4,20.2,21.1,364650,0
2015-10-01,21.3,22.1,20.2,20.6,322440,0
2015-10-02,20,21.9,19.8,21.8,330220,0
2015-10-05,22,22.3,20.6,21.6,492506,0
2015-10-06,21.3,22.3,20,22,469330,0
2015-10-07,22.4,24,21.5,22.6,413590,0
2015-10-08,22.3,24.2,22,23.8,276510,0
2015-10-09,23.7,27,23.4,25.3,339880,0
2015-10-12,27.6,27.7,24.5,25.3,374604,0
2015-10-13,25,25.7,23.9,23.9,279860,0
2015-10-14,24,25.5,23.7,24.5,260220,0
2015-10-15,24,28.3,23.5,28.3,451060,0
2015-10-16,28.5,33.7,27.7,30.2,993920,0
2015-10-19,30.2,31.9,28.7,29.9,431561,0
2015-10-20,30,30.7,27.6,28.2,356380,0
2015-10-21,28.3,28.9,26.6,28,299110,0
2015-10-22,28,28.9,27,28.7,278390,0
2015-10-23,29.2,30.4,28.4,29.6,399930,0
2015-10-26,29.4,29.9,27.8,28.1,186770,0
2015-10-27,27.8,29.3,27,29.3,216480,0
2015-10-28,29.2,30.5,28.3,30.5,401470,0
2015-10-29,30.2,32.9,29.9,29.9,369830,0
2015-10-30,29.9,31,28.8,30.4,339020,0
2015-11-02,30.3,33.4,30.2,33.2,435520,0
2015-11-03,33.1,34.4,32.1,32.7,380860,0
2015-11-04,32.8,33.65,31.6,32.9,322128,0
2015-11-05,32.8,33.4,30.5,32,285440,0
2015-11-06,31.1,31.9,26.4,26.8,459140,0
2015-11-09,26.5,27.8,26.3,27.4,219245,0
2015-11-10,27.2,27.3,26.1,26.9,167560,0
2015-11-11,26.8,27.6,26.2,27.2,258470,0
2015-11-12,26.9,27.2,25.3,25.3,183300,0
2015-11-13,24.9,26.8,24.5,25.8,172120,0
2015-11-16,25.7,26,24.2,25.1,202010,0
2015-11-17,24.7,26.1,24.1,24.4,194180,0
2015-11-18,24.5,25.6,24.1,24.5,324280,0
2015-11-19,24.3,24.5,23.1,23.8,176500,0
2015-11-20,23.8,24.5,23.8,23.8,105520,0
2015-11-23,24,24.8,23.7,24.3,182180,0
2015-11-24,24,24.7,23.6,23.9,145410,0
2015-11-25,23.6,23.9,23,23.3,375480,0
2015-11-27,23.5,25.1,23.5,24.5,120340,0
2015-11-30,24.5,25.2,23.2,23.9,216290,0
2015-12-01,23.9,23.9,22.8,22.9,201523,0
2015-12-02,23.1,24.1,22.7,23.9,271722,0
2015-12-03,23.9,24,22.05,22.1,173273,0
2015-12-04,21.6,21.6,19.7,20.2,369250,0
2015-12-07,20.1,20.3,18.8,19,209310,0
2015-12-08,18.5,19,18,18.4,260127,0
2015-12-09,18.1,19.2,18.1,18.5,239060,0
2015-12-10,18.7,20.1,17.5,18.7,365190,0
2015-12-11,18,18.5,16.8,16.9,225370,0
2015-12-14,16.9,17.8,16.8,17.2,224262,0
2015-12-15,17,17,15.5,15.7,313930,0
2015-12-16,15.3,16,13.9,16,633030,0
2015-12-17,16.1,18,15.5,17.2,429750,0
2015-12-18,17.5,18.3,16.8,18.3,2826940,0
2015-12-21,17.9,18.7,17.2,18,196860,0
2015-12-22,17.9,18.6,17.4,18.5,216057,0
2015-12-23,18.3,19.5,18.3,19.4,135480,0
2015-12-24,19.1,19.6,18.3,18.3,138230,0
2015-12-28,18.2,18.5,17.6,18.3,143174,0
2015-12-29,18.3,18.9,18.068,18.5,133006,0
2015-12-30,18.2,18.7,18.1,18.4,156935,0
2015-12-31,18.2,18.8,16.4,17.2,268078,0
2016-01-04,17.1,17.2,16.3,17.1,180431,0
2016-01-05,17,18,16.7,17.9,168408,0
2016-01-06,17.5,17.85,17.2,17.5,173358,0
2016-01-07,17.4,17.4,16.2,16.4,193485,0
2016-01-08,16.5,17.075,15.7,15.9,153463,0
2016-01-11,15.9,16.1,14.8,15.6,171114,0
2016-01-12,15.5,16.7,15.4,16.2,160577,0
2016-01-13,16.2,16.9,15.2,15.3,161097,0
2016-01-14,15.1,17.9,14.5,17.8,292657,0
2016-01-15,17.2,18.15,16.671,17.9,159314,0
2016-01-19,18.4,18.4,16.4,17.5,186080,0
2016-01-20,16.9,18.3,15.7,17.9,138067,0
2016-01-21,17.6,19.8,17.6,18.8,110612,0
2016-01-22,19,19.8,18.3,19.2,144087,0
2016-01-25,19,19.8,17.9,18.1,94622,0
2016-01-26,18.1,18.85,17.5,18.3,104994,0
2016-01-27,18.1,18.8,17.6,17.7,94965,0
2016-01-28,17.8,18.7,17.5,18,152168,0
2016-01-29,18,19,17.9,18.3,148276,0
2016-02-01,18,19.1,17.05,18.7,178993,0
2016-02-02,18.4,18.65,17.7,17.8,90157,0
2016-02-03,17.9,18.25,17.5,17.9,98971,0
2016-02-04,18,19.25,18,18.9,121623,0
2016-02-05,18.8,19.2,18.2,18.4,110690,0
2016-02-08,18.1,18.3,16.8,17.4,139133,0
2016-02-09,17.3,17.3,15.7,16.1,140703,0
2016-02-10,16.2,17.6,15.8,16.5,86329,0
2016-02-11,16.1,16.7,15.3,16.5,88468,0
2016-02-12,16.7,16.7,15.7,16.4,84041,0
2016-02-16,16.9,17.2,16.2,17.1,122713,0
2016-02-17,17.1,18,17,17.95,112855,0
2016-02-18,18,18.4,17.1,17.2,63857,0
2016-02-19,17.4,17.4,16.5,16.8,59386,0
2016-02-22,17.1,18,16.6,17.5,69260,0
2016-02-23,17,17.31,15.6,15.7,120871,0
2016-02-24,15.3,15.6,14.8,15.25,79236,0
2016-02-25,15.1,15.25,14,14.1,138242,0
2016-02-26,13.4,13.5,9.5,9.7,823988,0
2016-02-29,9.95,9.95,6.6,7.101,457326,0
2016-03-01,7.965,8.5,6.831,7.13,309408,0
2016-03-02,7.5,7.5,6.824,7.1,239314,0
2016-03-03,7.069,7.149,6.7,6.955,248055,0
2016-03-04,7,7.228,6.839,7.024,206281,0
2016-03-07,6.953,7.896,6.8,7.896,237310,0
2016-03-08,8,8,7.2,7.2,149901,0
2016-03-09,7.2,7.377,6.7,6.9,197777,0
2016-03-10,6.979,7.118,6.3,6.394,241330,0
2016-03-11,6.234,6.6,6.051,6.3,197560,0
2016-03-14,6.3,7.1,6.1,7,230257,0
2016-03-15,8.2,8.3,6.225,6.387,931741,0
2016-03-16,6.21,6.3,5.01,5.302,694765,0
2016-03-17,5.5,5.934,5.4,5.501,404850,0
2016-03-18,5.682,5.879,5.425,5.731,257877,0
2016-03-21,5.8,6.104,5.663,5.766,208233,0
2016-03-22,5.8,6.035,5.6,5.753,162773,0
2016-03-23,5.76,5.899,5.35,5.379,221143,0
2016-03-24,5.36,5.68,5.3,5.536,116009,0
2016-03-28,5.7,5.839,5.2,5.22,174984,0
2016-03-29,6,6.1,5.465,5.921,411078,0
2016-03-30,5.921,6.15,5.4,5.624,191868,0
2016-03-31,5.697,5.9,5.605,5.627,130933,0
2016-04-01,5.6,5.812,5.5,5.595,120446,0
2016-04-04,5.59,5.801,5.5,5.78,175361,0
2016-04-05,5.8,5.8,5.55,5.6,116332,0
2016-04-06,5.505,5.68,5.421,5.623,329271,0
2016-04-07,5.6,5.699,5.352,5.449,180297,0
2016-04-08,5.5,5.739,5.42,5.502,102324,0
2016-04-11,5.6,5.6,5.042,5.087,253790,0
2016-04-12,5.1,5.1,4.6,4.641,473605,0
2016-04-13,4.943,4.943,4.525,4.648,301819,0
2016-04-14,4.6,5.086,4.59,4.883,280019,0
2016-04-15,4.9,4.9,4.57,4.66,201036,0
2016-04-18,4.7,5.1,4.57,4.787,199631,0
2016-04-19,4.97,4.985,4.5,4.544,221129,0
2016-04-20,4.52,4.8,4.491,4.5,200647,0
2016-04-21,4.522,4.599,3.901,4.331,354591,0
2016-04-22,4.379,4.5,4.25,4.42,85407,0
2016-04-25,4.314,4.988,4.3,4.702,462945,0
2016-04-26,4.861,4.9,4.5,4.725,247490,0
2016-04-27,4.8,4.8,4.353,4.591,207111,0
2016-04-28,4.6,4.854,4.5,4.666,217018,0
2016-04-29,4.79,4.79,4.454,4.47,155479,0
2016-05-02,4.8,4.863,4.5,4.67,354064,0
2016-05-03,4.8,5.196,4.55,4.621,339464,0
2016-05-04,4.7,4.7,4.2,4.35,272418,0
2016-05-05,4.35,4.498,4.05,4.102,316841,0
2016-05-06,4.185,4.224,3.75,3.757,285510,0
2016-05-09,3.8,3.96,3.69,3.69,151187,0
2016-05-10,3.8,4.2,3.622,4.014,756473,0
2016-05-11,3.956,4.06,3.818,3.859,155139,0
2016-05-12,3.95,4,3.713,3.765,100223,0
2016-05-13,3.8,3.977,3.7,3.757,93753,0
2016-05-16,3.8,3.95,3.742,3.816,77356,0
2016-05-17,3.9,3.948,3.7,3.813,114778,0
2016-05-18,3.887,3.99,3.71,3.868,103502,0
2016-05-19,3.829,3.9,3.543,3.706,84865,0
2016-05-20,3.7,4.079,3.7,4.033,172639,0
2016-05-23,4,4.3,3.958,4.146,177575,0
2016-05-24,4.27,4.281,3.95,4.25,154721,0
2016-05-25,4.17,4.363,4.004,4.282,168180,0
2016-05-26,4.3,4.34,4.075,4.1,65228,0
2016-05-27,4.29,4.29,3.91,4.169,134936,0
2016-05-31,4.25,4.5,4,4,251806,0
2016-06-01,4.112,4.22,3.95,4.03,102155,0
2016-06-02,4.1,4.29,4.021,4.199,122649,0
2016-06-03,4.2,4.3,4.1,4.193,77124,0
2016-06-06,4.238,4.495,4.12,4.362,197174,0
2016-06-07,4.449,4.45,4.2,4.222,55197,0
2016-06-08,4.5,6.49,4.5,6.399,1287169,0
2016-06-09,5.83,5.89,4.927,5.131,791509,0
2016-06-10,5,5,4.683,4.701,210888,0
2016-06-13,4.8,5,4.52,4.7,169417,0
2016-06-14,4.7,4.799,4.5,4.671,137846,0
2016-06-15,4.64,4.863,4.512,4.574,92373,0
2016-06-16,4.6,4.75,4.4,4.685,126729,0
2016-06-17,4.782,5,4.604,4.695,139058,0
2016-06-20,4.835,5.18,4.71,4.906,199271,0
2016-06-21,5,5.06,4.7,4.761,211776,0
2016-06-22,4.7,4.799,4.41,4.579,146229,0
2016-06-23,4.53,4.999,4.5,4.979,138818,0
2016-06-24,4.6,4.7,4.45,4.488,874821,0
2016-06-27,4.48,4.48,4,4.103,217072,0
2016-06-28,4.3,4.56,4.251,4.331,144348,0
2016-06-29,4.41,4.508,4.22,4.412,92579,0
2016-06-30,4.33,4.53,4.204,4.3,76782,0
2016-07-01,4.3,4.56,4.3,4.486,91862,0
2016-07-05,4.5,4.5,4.232,4.253,78394,0
2016-07-06,4.253,4.37,4.253,4.323,70183,0
2016-07-07,4.315,4.5,4.27,4.302,53940,0
2016-07-08,4.3,4.555,4.255,4.45,141299,0
2016-07-11,4.15,4.19,3.803,4,472285,0
2016-07-12,3.98,4.44,3.78,4.02,754411,0
2016-07-13,3.98,4.005,3.785,3.89,346328,0
2016-07-14,3.92,4.0713,3.8034,3.95,213175,0
2016-07-15,3.87,3.929,3.8,3.83,152727,0
2016-07-18,3.88,3.95,3.78,3.81,211858,0
2016-07-19,3.83,3.8599,3.7,3.7,182842,0
2016-07-20,3.71,3.7169,3.49,3.52,477449,0
2016-07-21,3.58,3.63,3.51,3.51,87704,0
2016-07-22,3.5,3.59,3.5,3.51,133432,0
2016-07-25,3.53,3.56,3.41,3.43,203659,0
2016-07-26,3.43,3.5,3.215,3.27,164918,0
2016-07-27,3.25,3.5,3.22,3.5,179813,0
2016-07-28,3.49,3.49,3.3,3.38,95392,0
2016-07-29,3.38,3.45,3.32,3.35,53848,0
2016-08-01,3.35,3.4,3.3401,3.38,72303,0
2016-08-02,3.36,3.4,3.18,3.28,155091,0
2016-08-03,3.26,3.35,3.2,3.29,99684,0
2016-08-04,3.33,3.57,3.31,3.51,225750,0
2016-08-05,3.51,3.85,3.51,3.7401,244760,0
2016-08-08,3.81,3.83,3.66,3.76,82156,0
2016-08-09,3.78,4.25,3.7601,4.25,374915,0
2016-08-10,4.5,4.699,4.09,4.14,289236,0
2016-08-11,4.14,4.334,4.091,4.16,104013,0
2016-08-12,4.15,4.28,4.08,4.18,75724,0
2016-08-15,4.21,4.52,4.2,4.36,163128,0
2016-08-16,4.38,4.488,4.22,4.25,95590,0
2016-08-17,4.26,4.42,4.16,4.28,73318,0
2016-08-18,4.3,4.5,4.28,4.37,111568,0
2016-08-19,4.38,4.38,4.23,4.3,62926,0
2016-08-22,4.3,4.5,4.24,4.41,106226,0
2016-08-23,4.46,4.4899,4.2944,4.34,73648,0
2016-08-24,4.33,4.39,3.9299,4.02,179887,0
2016-08-25,3.99,4,3.71,3.82,191005,0
2016-08-26,3.8,3.86,3.7,3.85,71037,0
2016-08-29,3.87,3.9,3.65,3.83,86388,0
2016-08-30,4.5,4.75,3.95,3.99,983796,0
2016-08-31,4,4.0999,3.84,3.93,172736,0
2016-09-01,3.9,4.02,3.82,3.92,98396,0
2016-09-02,3.94,3.97,3.77,3.85,93954,0
2016-09-06,3.86,3.96,3.71,3.74,118367,0
2016-09-07,3.74,3.76,3.52,3.55,216683,0
2016-09-08,3.55,3.69,3.51,3.67,99850,0
2016-09-09,3.62,3.6999,3.519,3.61,71599,0
2016-09-12,3.59,3.64,3.52,3.64,97448,0
2016-09-13,3.58,3.61,3.46,3.49,135599,0
2016-09-14,3.5,3.5669,3.41,3.42,112587,0
2016-09-15,3.4,3.57,3.4,3.43,88411,0
2016-09-16,3.4,3.48,3.31,3.46,218950,0
2016-09-19,3.46,3.68,3.411,3.57,140242,0
2016-09-20,3.59,3.75,3.54,3.56,45184,0
2016-09-21,3.5765,3.69,3.53,3.63,80169,0
2016-09-22,3.63,3.65,3.4,3.45,245061,0
2016-09-23,3.5,3.57,3.38,3.46,182701,0
2016-09-26,3.43,3.5,3.23,3.25,239485,0
2016-09-27,3.31,3.36,3.21,3.24,128042,0
2016-09-28,3.21,3.33,3.16,3.31,188938,0
2016-09-29,3.27,3.35,3.17,3.2,166859,0
2016-09-30,3.23,3.385,3.1501,3.32,100034,0
2016-10-03,3.35,3.35,3.2601,3.33,40995,0
2016-10-04,3.32,3.35,3.2021,3.24,46102,0
2016-10-05,3.24,3.28,3.209,3.25,69831,0
2016-10-06,3.21,3.27,3.17,3.2,59283,0
2016-10-07,3.23,3.24,3.13,3.14,100262,0
2016-10-10,3.18,3.21,3,3,140105,0
2016-10-11,3,3.07,2.88,2.98,95460,0
2016-10-12,2.97,3.04,2.91,2.97,114148,0
2016-10-13,2.93,3.08,2.8,2.92,81685,0
2016-10-14,2.93,3.06,2.8,2.81,116580,0
2016-10-17,2.82,2.86,2.7051,2.74,108840,0
2016-10-18,2.57,2.82,2.57,2.68,87266,0
2016-10-19,2.7,2.73,2.62,2.72,93707,0
2016-10-20,2.74,2.85,2.71,2.78,74203,0
2016-10-21,2.79,2.8401,2.73,2.82,41965,0
2016-10-24,2.86,2.9,2.8,2.81,70191,0
2016-10-25,2.84,2.8755,2.8,2.87,59399,0
2016-10-26,2.85,3.0899,2.85,3.04,141231,0
2016-10-27,3.01,3.05,2.9499,2.98,109930,0
2016-10-28,2.98,2.98,2.71,2.75,63308,0
2016-10-31,2.73,2.75,2.5,2.55,118794,0
2016-11-01,2.52,2.56,2.21,2.35,222073,0
2016-11-02,2.33,2.44,2.33,2.41,48078,0
2016-11-03,2.41,2.495,2.19,2.21,129852,0
2016-11-04,2.01,2.36,2.01,2.3,90266,0
2016-11-07,2.35,2.36,2.16,2.19,91159,0
2016-11-08,2.5,2.5,2.041,2.08,343451,0
2016-11-09,2.15,2.355,2.1,2.19,199488,0
2016-11-10,2.26,2.28,2.2,2.25,141404,0
2016-11-11,2.25,2.56,2.23,2.53,211933,0
2016-11-14,2.58,2.6499,2.42,2.47,163888,0
2016-11-15,2.45,2.52,2.33,2.47,76283,0
2016-11-16,2.47,2.63,2.3896,2.48,71679,0
2016-11-17,2.5,2.59,2.48,2.51,38626,0
2016-11-18,2.54,2.63,2.375,2.42,84534,0
2016-11-21,2.44,2.47,2.2899,2.33,95723,0
2016-11-22,2.33,2.42,2.29,2.33,59007,0
2016-11-23,2.31,2.3789,2.26,2.28,133009,0
2016-11-25,2.3,2.3666,2.21,2.21,62065,0
2016-11-28,2.21,2.26,2.02,2.06,174051,0
2016-11-29,2.06,2.0889,1.951,2.01,284197,0
2016-11-30,2.01,2.09,1.955,1.96,189573,0
2016-12-01,1.97,2.015,1.75,1.82,293413,0
2016-12-02,1.84,1.9872,1.8027,1.9,176879,0
2016-12-05,1.88,1.9899,1.88,1.9,116710,0
2016-12-06,1.89,1.95,1.84,1.94,95759,0
2016-12-07,1.91,1.92,1.82,1.84,189206,0
2016-12-08,1.99,2,1.82,1.94,527076,0
2016-12-09,1.94,2.13,1.9125,2,220615,0
2016-12-12,2,2,1.9,1.9,126145,0
2016-12-13,1.89,1.95,1.79,1.8,200816,0
2016-12-14,1.81,1.82,1.65,1.7,260768,0
2016-12-15,1.7,1.9,1.67,1.89,332480,0
2016-12-16,1.9,1.98,1.81,1.88,433532,0
2016-12-19,1.96,2.1,1.75,1.75,356548,0
2016-12-20,1.85,1.94,1.73,1.86,298452,0
2016-12-21,1.83,1.96,1.81,1.85,229409,0
2016-12-22,1.84,1.84,1.7499,1.78,203667,0
2016-12-23,1.77,1.84,1.7558,1.81,124355,0
2016-12-27,1.8,1.83,1.77,1.81,140028,0
2016-12-28,1.78,1.8,1.7,1.7,213047,0
2016-12-29,1.71,1.77,1.67,1.67,272931,0
2016-12-30,1.69,1.78,1.67,1.74,364748,0
2017-01-03,1.78,2.14,1.78,2.09,819941,0
2017-01-04,2.1,3.55,2.09,3.4,10422442,0
2017-01-05,3.15,3.98,2.93,3.78,5294057,0
2017-01-06,3.75,3.94,3.35,3.38,3141778,0
2017-01-09,3.35,3.62,3.18,3.26,1163685,0
2017-01-10,3.42,3.42,3.27,3.36,443447,0
2017-01-11,3.3,3.37,2.98,3.2,912254,0
2017-01-12,3.33,3.44,3.03,3.39,532084,0
2017-01-13,3.49,3.6,3.2479,3.33,681063,0
2017-01-17,3.33,3.33,3.1,3.16,274604,0
2017-01-18,3.2,3.65,3.09,3.48,646069,0
2017-01-19,3.48,3.49,3.16,3.21,351083,0
2017-01-20,3.24,3.45,3.19,3.21,305000,0
2017-01-23,3.38,3.6,3.21,3.3,654219,0
2017-01-24,3.29,3.49,3.21,3.38,359867,0
2017-01-25,3.56,3.89,3.23,3.28,1887351,0
2017-01-26,3.25,3.44,3.21,3.39,360701,0
2017-01-27,3.34,3.43,3.3,3.34,200536,0
2017-01-30,3.29,3.3,3.1,3.3,258194,0
2017-01-31,3.34,3.405,3.21,3.37,275660,0
2017-02-01,3.35,3.57,3.28,3.46,581773,0
2017-02-02,3.43,3.61,3.3511,3.55,383590,0
2017-02-03,3.58,4.3,3.5368,4.1,2657318,0
2017-02-06,4.14,4.85,4.1,4.19,1547524,0
2017-02-07,4.19,4.65,4.12,4.58,796063,0
2017-02-08,4.65,4.95,4.5,4.82,765714,0
2017-02-09,4.89,5.49,4.8259,5.43,1669757,0
2017-02-10,5.67,5.7,4.9001,5.12,1239946,0
2017-02-13,5.11,5.2299,4.6,4.82,644838,0
2017-02-14,4.77,4.848,4.31,4.62,529006,0
2017-02-15,4.63,4.95,4.63,4.88,381857,0
2017-02-16,4.81,4.875,4.45,4.68,350304,0
2017-02-17,4.5,4.68,4.21,4.38,580265,0
2017-02-21,4.27,4.37,4.18,4.24,237405,0
2017-02-22,4.2,4.28,4.11,4.2,208968,0
2017-02-23,4.12,4.21,3.9,3.9701,269733,0
2017-02-24,3.98,4.46,3.8,4.44,468605,0
2017-02-27,4.44,4.67,4.3056,4.66,558256,0
2017-02-28,4.57,4.66,4.22,4.27,566661,0
2017-03-01,4.23,4.43,4.22,4.37,147957,0
2017-03-02,4.28,4.49,4.035,4.2,313326,0
2017-03-03,4.25,4.4799,4.2,4.31,134964,0
2017-03-06,4.26,4.26,4.02,4.09,158011,0
2017-03-07,4.09,4.18,4.02,4.12,169230,0
2017-03-08,4.11,4.29,4.0291,4.24,204364,0
2017-03-09,4.2,4.24,4.13,4.19,65715,0
2017-03-10,4.2,4.25,4.11,4.18,116019,0
2017-03-13,4.23,4.32,4.11,4.25,141110,0
2017-03-14,4.2,4.25,4.0799,4.25,79484,0
2017-03-15,4.23,4.46,4.15,4.16,494089,0
2017-03-16,4.18,4.41,4.1,4.26,171360,0
2017-03-17,4.23,4.289,4.05,4.1,180938,0
2017-03-20,4.12,4.22,4.05,4.22,101643,0
2017-03-21,4.22,4.23,4.01,4.08,204958,0
2017-03-22,4.06,4.07,3.85,4,151925,0
2017-03-23,3.89,4.08,3.89,4,97841,0
2017-03-24,4,4.05,3.874,3.98,139778,0
2017-03-27,4,4.21,3.85,4.13,231406,0
2017-03-28,4.28,4.35,4.05,4.24,178639,0
2017-03-29,3.8,3.99,3.71,3.99,334270,0
2017-03-30,4,4,3.8201,3.89,155046,0
2017-03-31,3.82,3.9,3.39,3.44,794110,0
2017-04-03,3.4,3.4,2.83,2.83,1001219,0
2017-04-04,2.9,2.9174,2.641,2.76,522759,0
2017-04-05,2.74,2.82,2.65,2.66,246420,0
2017-04-06,2.64,2.64,2.44,2.53,286115,0
2017-04-07,2.5,2.73,2.415,2.65,581957,0
2017-04-10,2.66,2.72,2.451,2.57,367155,0
2017-04-11,2.57,2.63,2.51,2.55,159680,0
2017-04-12,2.57,2.64,2.501,2.63,90480,0
2017-04-13,2.6,2.7,2.51,2.61,193627,0
2017-04-17,2.63,2.72,2.6,2.7,131934,0
2017-04-18,2.75,2.98,2.75,2.82,606630,0
2017-04-19,2.79,2.91,2.6901,2.78,214356,0
2017-04-20,2.76,2.94,2.75,2.83,126856,0
2017-04-21,2.85,2.91,2.81,2.89,172257,0
2017-04-24,2.92,3.03,2.85,2.98,250087,0
2017-04-25,3.05,3.155,3,3.1,209630,0
2017-04-26,3.1,3.28,3.1,3.26,175157,0
2017-04-27,3.28,3.805,3.23,3.61,418539,0
2017-04-28,3.62,3.62,3.08,3.37,284533,0
2017-05-01,3.35,3.3599,3.11,3.17,144467,0
2017-05-02,3.2,3.44,3.11,3.31,207543,0
2017-05-03,3.3,3.3548,3.2,3.23,86338,0
2017-05-04,3.24,3.38,3.235,3.3,136409,0
2017-05-05,3.37,3.37,3.2,3.26,100017,0
2017-05-08,3.29,3.29,3.141,3.25,62364,0
2017-05-09,3.24,3.64,3.24,3.4,270736,0
2017-05-10,3.23,3.3,2.82,3.3,218535,0
2017-05-11,3.3,3.3,3.21,3.22,71546,0
2017-05-12,3.21,3.3299,3.18,3.31,110399,0
2017-05-15,3.27,3.52,3.24,3.45,132918,0
2017-05-16,3.55,3.5699,3.25,3.28,219230,0
2017-05-17,3.24,3.35,3.2,3.23,110999,0
2017-05-18,3.24,3.28,3.07,3.08,136758,0
2017-05-19,3.09,3.16,3.0793,3.15,59983,0
2017-05-22,3.15,3.22,2.96,3.02,160000,0
2017-05-23,3.1,3.1,2.89,2.95,141409,0
2017-05-24,2.94,2.95,2.85,2.87,81977,0
2017-05-25,2.94,2.94,2.85,2.94,44476,0
2017-05-26,2.92,3.04,2.89,2.97,41442,0
2017-05-30,2.97,3.01,2.91,2.93,33856,0
2017-05-31,2.95,2.9596,2.8,2.86,52725,0
2017-06-01,2.86,3,2.8,2.95,51986,0
2017-06-02,3,3.05,2.97,3.03,34039,0
2017-06-05,3.04,3.05,2.8301,3.01,33894,0
2017-06-06,3.01,3.13,2.9445,3.09,62350,0
2017-06-07,3.08,3.1,2.88,2.99,57375,0
2017-06-08,2.99,3.1,2.9,3.07,35739,0
2017-06-09,3.05,3.06,2.82,2.97,122322,0
2017-06-12,2.93,3,2.83,2.85,72078,0
2017-06-13,2.87,2.99,2.8014,2.83,45167,0
2017-06-14,2.82,2.929,2.8,2.84,24031,0
2017-06-15,2.8,2.9,2.79,2.84,17501,0
2017-06-16,2.85,2.86,2.78,2.79,51182,0
2017-06-19,2.84,3.03,2.8,2.96,154468,0
2017-06-20,2.96,3.05,2.9042,2.97,63361,0
2017-06-21,2.97,3.05,2.9301,2.99,28515,0
2017-06-22,2.95,3.12,2.95,3.09,69150,0
2017-06-23,3.09,3.13,2.82,3.12,201022,0
2017-06-26,3.06,3.1,2.96,3.03,52319,0
2017-06-27,3.01,3.12,2.96,3.08,61079,0
2017-06-28,3.1,3.1,2.98,2.98,40635,0
2017-06-29,3,3.09,2.91,2.97,49219,0
2017-06-30,2.96,2.96,2.88,2.9,42351,0
2017-07-03,2.88,2.96,2.88,2.96,15853,0
2017-07-05,2.94,3.015,2.94,2.98,83917,0
2017-07-06,3,3,2.89,2.91,29052,0
2017-07-07,2.9,2.98,2.8,2.96,70364,0
2017-07-10,3,3,2.85,2.99,96512,0
2017-07-11,2.95,2.99,2.8601,2.92,17865,0
2017-07-12,2.91,2.99,2.86,2.89,40607,0
2017-07-13,2.9,2.95,2.87,2.92,40692,0
2017-07-14,2.92,2.95,2.8202,2.88,51604,0
2017-07-17,2.91,2.95,2.83,2.87,54536,0
2017-07-18,2.85,2.9,2.8,2.83,93644,0
2017-07-19,2.82,2.82,2.21,2.32,290823,0
2017-07-20,2.4,2.69,2.35,2.6,187074,0
2017-07-21,2.67,2.6731,2.25,2.47,114367,0
2017-07-24,2.44,2.5,2.43,2.45,51502,0
2017-07-25,2.65,2.65,2.4,2.4,65272,0
2017-07-26,2.4337,2.6,2.42,2.54,54126,0
2017-07-27,2.6,2.6,2.46,2.51,28873,0
2017-07-28,2.57,2.59,2.45,2.47,32804,0
2017-07-31,2.46,2.49,2.36,2.42,28421,0
2017-08-01,2.5,2.5,2.31,2.43,27737,0
2017-08-02,2.45,2.45,2.3,2.3,51476,0
2017-08-03,2.33,2.4,2.28,2.33,52655,0
2017-08-04,2.43,2.43,2.3,2.37,88182,0
2017-08-07,2.4,2.4499,2.322,2.37,49857,0
2017-08-08,2.34,2.39,2.31,2.33,85587,0
2017-08-09,2.42,2.46,2.33,2.35,94720,0
2017-08-10,2.34,2.4,2.26,2.31,39534,0
2017-08-11,2.29,2.39,2.26,2.39,32215,0
2017-08-14,2.42,2.43,2.3636,2.43,36718,0
2017-08-15,2.42,2.45,2.39,2.43,23131,0
2017-08-16,2.49,2.49,2.35,2.44,44688,0
2017-08-17,2.46,2.46,2.36,2.415,34014,0
2017-08-18,2.45,2.46,2.37,2.42,67459,0
2017-08-21,2.44,2.44,2.31,2.39,30453,0
2017-08-22,2.4,2.43,2.31,2.34,52785,0
2017-08-23,2.31,2.4,2.31,2.36,26035,0
2017-08-24,2.39,2.45,2.35,2.37,29725,0
2017-08-25,2.4,2.46,2.37,2.42,83258,0
2017-08-28,2.44,2.44,2.35,2.35,28326,0
2017-08-29,2.34,2.39,2.3035,2.37,51045,0
2017-08-30,2.36,2.4,2.31,2.36,22650,0
2017-08-31,2.35,2.36,2.25,2.27,229739,0
2017-09-01,2.26,2.33,2.26,2.3,71927,0
2017-09-05,2.3,2.32,2.15,2.27,113456,0
2017-09-06,2.28,2.33,2.23,2.31,85347,0
2017-09-07,2.3,2.3244,2.28,2.29,34574,0
2017-09-08,2.31,2.35,2.27,2.31,57334,0
2017-09-11,2.31,2.35,2.29,2.3,52267,0
2017-09-12,2.3,2.3572,2.3,2.35,62502,0
2017-09-13,2.35,2.37,2.3,2.33,87680,0
2017-09-14,2.31,2.3785,2.15,2.33,401188,0
2017-09-15,2.3,2.39,2.3,2.3,61561,0
2017-09-18,2.35,2.36,2.32,2.34,54739,0
2017-09-19,2.37,2.37,2.3,2.33,59820,0
2017-09-20,2.3474,2.3474,2.28,2.3,47286,0
2017-09-21,2.29,2.2913,2.28,2.285,22615,0
2017-09-22,2.3,2.31,2.01,2.12,193680,0
2017-09-25,2.1,2.19,2.09,2.09,104240,0
2017-09-26,2.27,2.27,2.0366,2.06,70077,0
2017-09-27,2.08,2.13,2.03,2.09,71493,0
2017-09-28,2.11,2.11,2.02,2.07,44134,0
2017-09-29,2.1,2.1507,2.051,2.12,55747,0
2017-10-02,2.15,2.15,2.0601,2.1,59097,0
2017-10-03,2.0833,2.12,2.05,2.06,112127,0
2017-10-04,2.0601,2.13,2.0601,2.08,82807,0
2017-10-05,2.095,2.11,2.08,2.085,31072,0
2017-10-06,2.1,2.11,2.0101,2.06,63082,0
2017-10-09,2.05,2.08,2.03,2.04,86232,0
2017-10-10,2.05,2.08,2.03,2.05,57889,0
2017-10-11,2.05,2.05,2.03,2.05,71227,0
2017-10-12,2.0398,2.055,2.02,2.04,91852,0
2017-10-13,2.06,2.32,1.68,1.9607,4277826,0
2017-10-16,1.69,2.03,1.67,1.83,921821,0
2017-10-17,1.9,1.95,1.8,1.89,247322,0
2017-10-18,1.99,1.99,1.82,1.87,206637,0
2017-10-19,1.85,1.89,1.77,1.82,169403,0
2017-10-20,1.81,1.81,1.77,1.78,67181,0
2017-10-23,1.76,1.7704,1.7,1.71,128928,0
2017-10-24,1.7,1.7499,1.7,1.7,103839,0
2017-10-25,1.73,1.73,1.65,1.7,164557,0
2017-10-26,1.7,1.75,1.64,1.68,153013,0
2017-10-27,1.6584,1.71,1.64,1.7,134623,0
2017-10-30,1.69,1.7,1.581,1.67,151507,0
2017-10-31,1.65,1.67,1.62,1.62,56979,0
2017-11-01,1.62,1.7,1.61,1.64,41256,0
2017-11-02,1.67,1.7,1.6,1.68,78741,0
2017-11-03,1.67,1.785,1.67,1.77,124535,0
2017-11-06,1.75,1.82,1.74,1.75,66732,0
2017-11-07,1.76,1.77,1.651,1.66,112440,0
2017-11-08,1.63,1.65,1.5932,1.61,89811,0
2017-11-09,1.61,1.65,1.5937,1.65,89654,0
2017-11-10,1.64,1.67,1.62,1.66,67129,0
