Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,37,37,37,37,130,0
2005-02-28,37,37.8,37,37.8,25,0
2005-03-04,37.8,38,37,37.8,195,0
2005-03-09,37.4,38,37.4,38,15,0
2005-03-10,37,37.6,37,37.4,145,0
2005-03-11,38,38,37,37.8,175,0
2005-03-14,37.4,38,37.4,38,55,0
2005-03-15,37.6,37.8,37.4,37.8,335,0
2005-03-16,37.6,37.8,36.2,37,60,0
2005-03-17,37.2,37.2,37,37,100,0
2005-03-18,37,37.8,36.4,37.8,150,0
2005-03-21,37,38,37,38,35,0
2005-03-22,37.6,38,37.2,38,355,0
2005-03-23,37.6,37.8,37.6,37.8,35,0
2005-03-24,37.4,37.6,37.2,37.6,270,0
2005-03-28,37.2,37.2,37.2,37.2,250,0
2005-03-29,37.4,37.4,37.2,37.2,115,0
2005-03-30,37.2,37.8,37,37.8,290,0
2005-03-31,37.8,38,37.8,38,150,0
2005-04-01,36.4,37.8,36.2,37.8,555,0
2005-04-04,36,37.6,36,37.6,85,0
2005-04-05,36.6,36.6,36.6,36.6,10,0
2005-04-06,36.4,36.8,36.2,36.8,260,0
2005-04-07,36.4,36.8,36.2,36.2,65,0
2005-04-08,36.2,36.6,36.2,36.6,290,0
2005-04-11,36.2,36.2,36.2,36.2,50,0
2005-04-12,36.2,36.2,36.2,36.2,150,0
2005-04-13,36.2,36.2,36,36,615,0
2005-04-14,35,35,35,35,105,0
2005-04-15,35,35.8,35,35.8,100,0
2005-04-18,35,35,32.2,33.6,1055,0
2005-04-19,33.2,33.2,33.2,33.2,50,0
2005-04-20,32.8,33.2,31.6,33.2,585,0
2005-04-21,30.6,33.2,30.6,33,115,0
2005-04-22,32.6,32.6,31.4,31.4,105,0
2005-04-25,31,31.4,31,31.4,145,0
2005-04-26,31.4,31.6,31.4,31.6,5720,0
2005-04-27,31.4,31.4,30.6,31.2,340,0
2005-04-28,30.6,30.6,30.2,30.2,395,0
2005-04-29,30,30.4,29.4,30.4,240,0
2005-05-02,29.8,30.6,29.4,30.6,565,0
2005-05-03,30,30,29,29,395,0
2005-05-04,29.2,29.2,27.4,27.6,3170,0
2005-05-05,27.4,27.8,27.4,27.8,910,0
2005-05-06,27.6,28.2,27,28.2,1605,0
2005-05-09,29,29,27.2,27.6,950,0
2005-05-10,27,27,25.4,26.8,800,0
2005-05-11,26.2,26.8,25,26.8,2315,0
2005-05-12,26.8,27,26.6,26.8,450,0
2005-05-13,26.8,27.2,26.8,27.2,215,0
2005-05-16,28,28.2,27.6,27.6,870,0
2005-05-17,28,28,27.6,27.6,140,0
2005-05-18,27,27.6,27,27.4,305,0
2005-05-20,27.8,28,26.8,28,345,0
2005-05-23,28.8,28.8,28,28.2,105,0
2005-05-24,27.6,28.8,27.6,28.8,340,0
2005-05-25,29,30,28.8,29,165,0
2005-05-26,29,29.2,29,29.2,65,0
2005-05-27,29.4,29.4,27.2,28.6,635,0
2005-05-31,28.4,28.8,28.4,28.8,185,0
2005-06-01,28.2,29.4,28.2,29.4,40,0
2005-06-03,28.4,31.4,28.4,31.2,255,0
2005-06-07,33,34,33,33,140,0
2005-06-08,34,34,31,32,255,0
2005-06-09,32.8,32.8,32.6,32.6,15,0
2005-06-10,32,32.4,32,32,70,0
2005-06-13,31.2,31.8,31.2,31.8,35,0
2005-06-14,31.8,32,31.8,32,325,0
2005-06-15,31.4,33,31.4,33,105,0
2005-06-16,32,33,32,33,75,0
2005-06-17,33,33,32,32,160,0
2005-06-20,32.6,32.6,32.4,32.4,130,0
2005-06-21,32.2,32.6,31.6,32,355,0
2005-06-22,31,31,30.2,31,105,0
2005-06-23,31.8,32,31.8,32,405,0
2005-06-24,32,32,32,32,5,0
2005-06-27,32,32,31.4,31.8,1180,0
2005-06-28,31.2,32.2,31.2,31.8,1335,0
2005-06-29,31.8,32.8,31.8,32.2,1015,0
2005-06-30,32.2,32.6,32,32.6,165,0
2005-07-01,31.6,32.6,30.4,32.6,1730,0
2005-07-05,32,32.8,31.8,32.8,450,0
2005-07-06,32,32,31.8,32,530,0
2005-07-07,32.4,32.4,32.4,32.4,5,0
2005-07-08,31.8,31.8,31.2,31.8,135,0
2005-07-11,31.2,31.2,31,31,30,0
2005-07-12,31,31.6,30.2,31.2,505,0
2005-07-13,31.4,31.8,31.2,31.4,265,0
2005-07-14,31.6,31.8,31.6,31.8,375,0
2005-07-15,32,32.2,32,32,290,0
2005-07-18,32,32.6,32,32.6,170,0
2005-07-19,31.8,33,31.4,33,710,0
2005-07-20,33.6,34.8,33.2,34.8,1490,0
2005-07-21,34.4,34.4,34,34,865,0
2005-07-22,34.2,34.4,31.2,33.6,190,0
2005-07-25,33,33,32,32.8,270,0
2005-07-26,32.2,33,31.6,33,360,0
2005-07-27,32,32.4,32,32.2,635,0
2005-07-28,32.8,32.8,31,32.2,550,0
2005-07-29,31.6,31.6,31,31.6,185,0
2005-08-01,31.8,31.8,31.8,31.8,30,0
2005-08-02,31.4,31.8,31.2,31.8,305,0
2005-08-03,31.6,31.8,31.6,31.8,110,0
2005-08-04,32,32,31,31.4,425,0
2005-08-05,31.6,31.6,31.6,31.6,60,0
2005-08-08,32.4,33,31.4,31.4,200,0
2005-08-09,31,32.8,31,32.8,445,0
2005-08-10,33.2,33.8,33.2,33.8,415,0
2005-08-11,33.2,33.4,33.2,33.4,45,0
2005-08-12,33,34,33,34,60,0
2005-08-15,33,33.8,32,32.8,215,0
2005-08-16,32,32,31,32,375,0
2005-08-18,31,31.8,31,31.8,115,0
2005-08-19,31.8,31.8,31.2,31.8,60,0
2005-08-22,31.8,32,31.6,32,255,0
2005-08-23,32,32.2,32,32,535,0
2005-08-24,32,32.2,32,32,410,0
2005-08-25,32.2,32.2,32,32,445,0
2005-08-26,32.8,32.8,32,32,145,0
2005-08-29,32.4,32.4,31.8,32,535,0
2005-08-30,31.6,32,31.4,31.4,630,0
2005-08-31,31.6,32,31.2,32,405,0
2005-09-01,31.4,31.4,31,31,335,0
2005-09-02,31.2,31.3,30.8,30.8,2450,0
2005-09-06,31,31,30.6,30.6,500,0
2005-09-07,30,30,29.2,30,25,0
2005-09-08,29.6,29.6,29.4,29.4,1950,0
2005-09-09,29,29,28.6,28.6,1455,0
2005-09-13,28.6,28.6,28.2,28.6,55,0
2005-09-14,28.2,28.4,28,28.4,975,0
2005-09-15,28.4,28.8,28,28.8,445,0
2005-09-16,28.4,29.6,28.4,29.2,70,0
2005-09-19,29.2,29.6,29,29.2,875,0
2005-09-21,28.4,28.8,28.4,28.8,190,0
2005-09-22,28.4,28.8,28.4,28.8,35,0
2005-09-23,28.2,29,28.2,29,20,0
2005-09-26,29.8,29.8,29.8,29.8,5,0
2005-09-27,29.6,29.6,29.6,29.6,100,0
2005-09-28,29,29,28.4,29,150,0
2005-09-29,28.2,28.6,28.2,28.4,70,0
2005-09-30,28.6,28.6,27.2,28,3060,0
2005-10-03,27.2,28.6,27.2,28.6,260,0
2005-10-04,28,28,27,27.8,375,0
2005-10-05,26.4,26.6,26.2,26.2,740,0
2005-10-06,26.6,26.6,26.6,26.6,100,0
2005-10-07,26.8,26.8,26.2,26.2,45,0
2005-10-10,26.4,26.4,26.4,26.4,25,0
2005-10-11,26.4,28,26.4,28,535,0
2005-10-13,26.6,27.6,26.6,27.6,365,0
2005-10-17,27.6,27.6,27.2,27.6,60,0
2005-10-18,26.4,26.6,26.4,26.4,1030,0
2005-10-19,26.2,26.2,25.4,26,415,0
2005-10-20,26,26.4,26,26.4,270,0
2005-10-21,25.8,25.8,25.8,25.8,5,0
2005-10-24,25.6,25.8,25.4,25.8,410,0
2005-10-25,25.6,25.6,25.6,25.6,55,0
2005-10-26,25.6,26,25.4,25.6,150,0
2005-10-28,25.8,34,25.4,34,2330,0
2005-10-31,35,37.8,35,37.8,17330,0
2005-11-01,37.8,38,36,36.8,950,0
2005-11-02,37.6,39.6,37.6,39.6,560,0
2005-11-03,40.2,42,40,40,720,0
2005-11-04,40.2,41,40,41,145,0
2005-11-07,40,40,37.2,40,430,0
2005-11-08,39.4,40,38,39.6,1140,0
2005-11-09,39.6,39.6,37,38.2,500,0
2005-11-10,38.2,38.2,37.4,37.4,30,0
2005-11-11,36.4,36.6,36.4,36.6,130,0
2005-11-14,38.6,39.6,38,38,545,0
2005-11-15,40,40,37.6,38.6,705,0
2005-11-16,37,38.2,37,38.2,60,0
2005-11-17,38.4,42,38.4,42,2280,0
2005-11-18,42,43,42,43,5065,0
2005-11-21,42.2,43.8,42,42,450,0
2005-11-22,43.6,43.6,40,40.6,620,0
2005-11-23,40.4,41,40.2,40.4,90,0
2005-11-28,39,39,25.6,26.2,10165,0
2005-11-29,28.2,28.2,27.4,27.4,940,0
2005-11-30,28,30.8,27.8,29.4,2030,0
2005-12-01,30.6,31.6,30,31.6,1520,0
2005-12-02,30.4,31.6,30.4,31.6,760,0
2005-12-05,31,31,29,30.8,780,0
2005-12-06,30.4,31.6,30.2,31,875,0
2005-12-07,30.6,30.8,29.6,30.8,2225,0
2005-12-08,30,31,30,30,495,0
2005-12-09,29.8,30.6,29.8,30,105,0
2005-12-12,29.6,30.4,29.6,29.6,460,0
2005-12-13,29,29.8,29,29.8,65,0
2005-12-14,29.4,29.4,28,28,495,0
2005-12-15,28,28.6,28,28,565,0
2005-12-16,27.2,27.4,25.6,27.2,620,0
2005-12-19,25.4,26.8,25.4,26.8,770,0
2005-12-20,26.8,27.6,26.4,26.4,605,0
2005-12-22,27,27.8,26.2,27.8,1370,0
2005-12-23,27.8,27.8,26.2,27.1,215,0
2005-12-27,26.4,27.6,26.2,26.4,1550,0
2005-12-28,27,27.6,26.2,27.6,215,0
2005-12-29,26.6,27.4,26.6,27,130,0
2005-12-30,26,26.6,26,26.6,990,0
2006-01-03,28,28.8,28,28.4,680,0
2006-01-04,28.6,28.6,28.6,28.6,40,0
2006-01-09,27,27,27,27,50,0
2006-01-10,27,28,27,28,120,0
2006-01-11,27,27,26.2,27,280,0
2006-01-12,26.6,27,26.2,27,195,0
2006-01-17,26.2,27.4,26.2,27.4,115,0
2006-01-18,27.4,27.4,27.4,27.4,5,0
2006-01-20,27.8,28.8,27,28.4,220,0
2006-01-23,27.8,30,27.8,29.8,285,0
2006-01-25,29.8,29.8,29.8,29.8,55,0
2006-01-27,29,29,29,29,10,0
2006-01-30,29,29.2,28.4,29,190,0
2006-02-01,28.4,28.4,28.4,28.4,25,0
2006-02-02,28,28.8,28,28.8,195,0
2006-02-03,28.6,28.6,28.6,28.6,5,0
2006-02-06,28,28.2,28,28.2,10,0
2006-02-09,28,28,28,28,30,0
2006-02-10,29,29.2,28,28,465,0
2006-02-13,28.4,28.4,28.4,28.4,100,0
2006-02-14,27.8,27.8,27,27,780,0
2006-02-15,27,27,25,26,12005,0
2006-02-16,26,27.4,26,27.4,235,0
2006-02-17,26.4,27,26.4,26.8,165,0
2006-02-21,26,26,26,26,10,0
2006-02-22,26,26,26,26,480,0
2006-02-23,26,28,26,28,725,0
2006-02-24,27.4,27.4,27.4,27.4,10,0
2006-02-27,27.4,27.4,27.4,27.4,5,0
2006-02-28,27.4,27.4,27,27,55,0
2006-03-01,27.2,27.2,27,27,210,0
2006-03-03,27.6,27.8,27.2,27.6,275,0
2006-03-06,27.4,27.4,27,27.2,95,0
2006-03-07,27.6,27.6,26.6,26.6,310,0
2006-03-08,27.6,27.6,26.2,26.2,265,0
2006-03-09,27.2,27.2,27.2,27.2,5,0
2006-03-10,27.2,27.4,27,27,210,0
2006-03-13,27.2,27.2,27.2,27.2,140,0
2006-03-14,26.8,27.4,26.8,27.4,50,0
2006-03-17,27.4,27.4,26.2,27.2,200,0
2006-03-21,27.4,27.4,27.4,27.4,30,0
2006-03-22,26.4,27.4,26.4,27.4,250,0
2006-03-23,27.2,28,27.2,28,345,0
2006-03-24,26.6,26.6,26.6,26.6,130,0
2006-03-27,26.4,27.4,26.4,27.4,35,0
2006-03-28,27,27.6,27,27.2,75,0
2006-03-29,27,27,27,27,50,0
2006-03-30,27,27,26.2,26.2,510,0
2006-03-31,26.2,28,26.2,28,680,0
2006-04-04,27,27,26.4,27,140,0
2006-04-05,26.4,26.6,26.4,26.4,100,0
2006-04-06,27,27.8,27,27.8,295,0
2006-04-07,27.6,27.6,26.4,26.4,55,0
2006-04-11,26.2,27,26.2,27,755,0
2006-04-12,26.6,26.6,26.6,26.6,50,0
2006-04-17,26.6,26.6,26.6,26.6,25,0
2006-04-18,26.8,26.8,26.6,26.6,45,0
2006-04-19,26.6,26.6,25.8,25.8,1275,0
2006-04-20,25,25,24,24,3020,0
2006-04-21,24,24.6,24,24.6,535,0
2006-04-24,24.6,24.8,23.6,23.6,1155,0
2006-04-25,24.6,24.6,23.6,23.6,805,0
2006-04-26,24.4,26,24.4,26,460,0
2006-04-27,25,25,24,24,445,0
2006-04-28,24,24.2,24,24,250,0
2006-05-01,24,24,24,24,10,0
2006-05-03,24.2,24.2,24,24.1,635,0
2006-05-04,24,24.8,24,24,1770,0
2006-05-05,24,24,24,24,250,0
2006-05-08,23,23,20.2,21.4,950,0
2006-05-09,21.4,21.6,18.8,18.8,1600,0
2006-05-10,19.8,20,19,19,240,0
2006-05-11,19,19,19,19,65,0
2006-05-12,19,19,19,19,5,0
2006-05-15,18.8,19,18.8,19,650,0
2006-05-16,18.8,18.8,18.6,18.6,60,0
2006-05-17,18.2,18.2,16.6,16.6,800,0
2006-05-18,16.6,16.8,16.2,16.4,2455,0
2006-05-19,17,17,16.2,16.2,1145,0
2006-05-22,17,17,17,17,435,0
2006-05-24,16.6,16.6,16.2,16.6,505,0
2006-05-31,17.2,17.2,17.2,17.2,250,0
2006-06-02,16.4,16.4,16,16,1685,0
2006-06-05,16.6,16.8,16,16,830,0
2006-06-06,16.8,16.8,15.2,15.2,1000,0
2006-06-07,15.4,15.8,15.2,15.8,1515,0
2006-06-08,15.6,15.6,15,15,290,0
2006-06-09,15.6,16,15.6,16,60,0
2006-06-12,15.6,15.6,15.6,15.6,5,0
2006-06-13,15.6,15.6,15,15,275,0
2006-06-14,15,15,15,15,25,0
2006-06-15,15.6,17,15.6,17,110,0
2006-06-16,17,17,15.8,15.8,645,0
2006-06-19,15.4,15.4,15.4,15.4,30,0
2006-06-20,16,16.6,16,16.6,75,0
2006-06-21,17,17,17,17,75,0
2006-06-26,17.2,17.4,17,17.2,590,0
2006-06-27,18.2,18.4,17.6,17.8,280,0
2006-06-28,17.2,17.2,17.2,17.2,65,0
2006-06-29,17.4,17.4,17.4,17.4,15,0
2006-06-30,17.2,17.8,17.2,17.8,40,0
2006-07-03,18.2,18.4,18.2,18.2,375,0
2006-07-05,18.2,18.2,18.2,18.2,5,0
2006-07-06,17.8,17.8,17.8,17.8,70,0
2006-07-07,17.4,17.6,17.2,17.2,225,0
2006-07-10,16.8,16.8,16.8,16.8,100,0
2006-07-11,17.2,17.2,17.2,17.2,90,0
2006-07-12,16.8,16.8,16.8,16.8,100,0
2006-07-13,17,17,16.8,16.8,50,0
2006-07-19,16.8,16.8,16.8,16.8,100,0
2006-07-20,16,16,16,16,130,0
2006-07-21,16,16,16,16,100,0
2006-07-24,16.4,16.4,16,16,60,0
2006-07-25,16.2,16.2,16,16,90,0
2006-07-26,15.6,15.8,15.6,15.8,60,0
2006-07-28,15,15,14.4,14.4,410,0
2006-07-31,14.6,14.6,14.6,14.6,5,0
2006-08-01,14.2,14.2,14,14,525,0
2006-08-02,14,14,14,14,1350,0
2006-08-03,14.2,14.2,14,14,30,0
2006-08-04,13.8,14,13.8,14,160,0
2006-08-07,13.8,13.8,12.2,12.4,1265,0
2006-08-08,12.4,12.4,12.4,12.4,50,0
2006-08-09,12,12,11.8,11.8,200,0
2006-08-10,12,12,11.8,11.8,1520,0
2006-08-11,11.6,11.6,9.8,9.8,485,0
2006-08-14,9.6,9.6,8.4,8.6,740,0
2006-08-16,8.8,9.2,8.6,9,390,0
2006-08-17,9.6,9.8,9.6,9.6,280,0
2006-08-18,9.6,9.6,9.6,9.6,375,0
2006-08-21,9.8,9.8,9.8,9.8,20,0
2006-08-22,10,10,10,10,100,0
2006-08-23,10,10,10,10,115,0
2006-08-24,10,10,10,10,295,0
2006-08-25,10.4,10.4,10.4,10.4,100,0
2006-08-28,10.2,11,10.2,11,535,0
2006-08-29,11,11.4,10.8,11.2,560,0
2006-08-30,11.4,13.8,11.4,13.8,1290,0
2006-08-31,13.6,13.6,12.6,12.8,315,0
2006-09-01,13,13,12.4,12.4,75,0
2006-09-05,12.6,13.2,12.6,13.2,165,0
2006-09-06,12.6,12.6,11.6,11.6,625,0
2006-09-07,11.2,11.6,11.2,11.6,1185,0
2006-09-08,11.4,11.6,11.4,11.6,25,0
2006-09-11,12,12,11,12,340,0
2006-09-12,11.6,11.6,11.6,11.6,20,0
2006-09-13,11.6,11.8,11.6,11.8,30,0
2006-09-14,12,12,12,12,165,0
2006-09-15,12.6,13.2,12.6,13.2,375,0
2006-09-18,13,14.6,12.6,14.4,1970,0
2006-09-19,14.4,14.4,14.2,14.2,265,0
2006-09-20,14.6,15,14.6,14.6,345,0
2006-09-25,14.8,14.8,14.8,14.8,35,0
2006-09-26,14.6,14.6,14.2,14.2,100,0
2006-09-27,14.2,14.2,14,14.2,120,0
2006-09-29,14,14.6,14,14.4,355,0
2006-10-02,14,14.4,14,14.4,250,0
2006-10-03,14.4,14.6,13.6,14,890,0
2006-10-04,14,14.2,13.8,13.8,610,0
2006-10-06,14.2,14.8,14.2,14.8,365,0
2006-10-09,15.2,15.4,14.6,14.6,1450,0
2006-10-10,14.4,14.4,14.4,14.4,85,0
2006-10-11,14.6,16,14.6,16,5395,0
2006-10-12,15.6,15.6,15,15.2,765,0
2006-10-13,15.2,15.4,15,15,1420,0
2006-10-16,15,15,14.8,14.8,615,0
2006-10-17,15,16,15,15.6,175,0
2006-10-18,15.6,16,15.2,15.4,3115,0
2006-10-19,15.4,16,15.4,16,1370,0
2006-10-20,16.2,16.4,15.8,16.2,1755,0
2006-10-23,16,16.4,16,16.2,1365,0
2006-10-24,16.2,18.2,16.2,18.2,2180,0
2006-10-25,18.4,20.2,18.4,19.6,1290,0
2006-10-26,19.2,20.2,19,20.2,1360,0
2006-10-27,20.2,20.6,19.8,20.6,2590,0
2006-10-30,21,24.8,21,23.8,2705,0
2006-10-31,25.8,26.6,24,25.2,5930,0
2006-11-01,25.8,25.8,24.6,24.6,985,0
2006-11-02,23,23.6,22.4,23,1450,0
2006-11-03,21,22,21,21.8,885,0
2006-11-06,20.6,21.4,20.3,21,1615,0
2006-11-07,20,21.2,20,21.2,1315,0
2006-11-08,20.6,21.6,20.6,21,7695,0
2006-11-09,21.4,23,21.4,22,3595,0
2006-11-10,22,25.4,22,23.6,2030,0
2006-11-13,23.8,25,23.8,25,4770,0
2006-11-14,25,25.8,25,25.2,2170,0
2006-11-15,25.6,25.6,24.2,24.6,5455,0
2006-11-16,25,25,24.2,24.6,1145,0
2006-11-17,25,25,25,25,70,0
2006-11-20,25,25.2,24,24,1120,0
2006-11-21,24,24,24,24,85,0
2006-11-22,24,24,23,23,1845,0
2006-11-24,23.2,24,23.2,24,410,0
2006-11-27,24,24,23.2,23.8,575,0
2006-11-28,24.6,24.6,23.6,24,925,0
2006-11-29,24.6,25.6,24.4,25.6,3050,0
2006-11-30,25.6,26,25.4,26,640,0
2006-12-01,26,27,25,27,4815,0
2006-12-04,27.8,28.6,27.6,28,1630,0
2006-12-05,28,28,27.8,28,260,0
2006-12-06,28,30,27.8,30,4255,0
2006-12-07,30,30,28.6,29.6,650,0
2006-12-08,28.8,29.8,28.8,29.4,1165,0
2006-12-11,29.4,30.4,29.4,29.6,1565,0
2006-12-12,30,30.6,29.8,30,635,0
2006-12-13,30,30,29.2,29.6,2455,0
2006-12-14,29,30,28,29.2,320,0
2006-12-15,29.4,30,29.2,29.6,1700,0
2006-12-18,31,31,29.8,29.8,1140,0
2006-12-19,29.8,30,29.2,29.6,360,0
2006-12-20,29.6,29.8,28,29.2,4110,0
2006-12-21,28.6,29.8,28.6,29.2,1235,0
2006-12-22,29.8,29.8,28.6,29.6,950,0
2006-12-26,29.8,31,29.8,30.8,340,0
2006-12-27,30.8,31.2,29,29.2,4555,0
2006-12-28,29.6,30,29.2,29.4,12170,0
2006-12-29,29.6,30,29,29.4,1655,0
2007-01-03,29.4,29.6,29,29.4,1725,0
2007-01-04,29.2,29.4,28.8,29.2,2285,0
2007-01-05,29,30.2,28.8,30.2,495,0
2007-01-08,29.6,30.2,29.6,30,425,0
2007-01-09,29.6,30.8,29.6,30.8,760,0
2007-01-10,30.6,30.8,30.2,30.8,90,0
2007-01-11,30.6,30.8,30.4,30.8,195,0
2007-01-12,32,32,30.8,31.2,1100,0
2007-01-16,31.4,31.4,30.8,31.2,255,0
2007-01-17,30.8,30.8,30.2,30.6,155,0
2007-01-18,30.6,30.8,30.4,30.4,1420,0
2007-01-19,30.6,31.4,30.6,31.4,235,0
2007-01-22,31,31.4,30.8,31.2,60,0
2007-01-23,30.6,31.2,30.6,31.2,65,0
2007-01-24,31.2,31.2,30.8,31,180,0
2007-01-25,31.2,31.2,31.2,31.2,65,0
2007-01-26,31.2,31.8,30.8,31.2,640,0
2007-01-29,31.6,31.8,31.4,31.8,360,0
2007-01-30,32,32.4,31.8,32.4,110,0
2007-01-31,32,33,32,33,2120,0
2007-02-01,33.2,33.5,33,33.4,445,0
2007-02-02,33.4,33.6,33.2,33.2,645,0
2007-02-05,32.8,33.4,32.6,33.4,790,0
2007-02-06,33,33.8,33,33.6,100,0
2007-02-07,33.2,33.6,33.2,33.6,120,0
2007-02-08,33.6,34,33.6,33.8,840,0
2007-02-09,33.8,34.6,33.8,34,515,0
2007-02-12,34.4,35,34,34.8,2090,0
2007-02-13,35,35.8,34.8,35.8,1100,0
2007-02-14,35.4,35.4,34.6,35,615,0
2007-02-15,35.4,35.8,34.2,35,725,0
2007-02-16,34.4,35.8,34,35.8,2075,0
2007-02-20,35.4,35.8,35,35.8,1130,0
2007-02-21,36.4,37,35.8,37,1340,0
2007-02-22,36.6,37.4,34.2,37,735,0
2007-02-23,37,37,36.2,36.8,135,0
2007-02-26,36,37.4,36,36.8,280,0
2007-02-27,36.2,36.8,36.2,36.8,395,0
2007-02-28,36,37,34.4,36.6,770,0
2007-03-01,36.4,36.8,36,36.4,355,0
2007-03-02,34.6,36.4,34.6,36.2,1015,0
2007-03-05,35.8,36.8,35.8,36.6,495,0
2007-03-06,36.6,36.6,36.6,36.6,70,0
2007-03-08,36,36.6,36,36.6,115,0
2007-03-09,36.6,36.8,36.4,36.8,360,0
2007-03-12,36.6,36.8,36.2,36.4,2445,0
2007-03-13,36,36.4,36,36.2,965,0
2007-03-14,35.6,36.4,33.8,36.4,700,0
2007-03-15,36,36.4,36,36.4,440,0
2007-03-16,36.6,36.6,36.4,36.4,700,0
2007-03-19,36.6,36.8,36.4,36.6,100,0
2007-03-20,36.2,36.8,36.2,36.6,880,0
2007-03-21,36.4,36.8,36.2,36.8,185,0
2007-03-22,36.4,36.8,36.4,36.8,190,0
2007-03-26,36.6,36.8,36.4,36.8,475,0
2007-03-27,36.6,36.8,36.6,36.8,445,0
2007-03-28,36.6,36.8,36.6,36.8,295,0
2007-03-29,36.8,37,36.8,36.8,540,0
2007-03-30,36.8,37,36.8,37,785,0
2007-04-02,37,37,36.8,37,585,0
2007-04-03,37,37.6,37,37.6,1525,0
2007-04-04,37.8,37.8,37.6,37.8,345,0
2007-04-05,38,38.4,37.8,38.4,980,0
2007-04-09,38.4,38.4,37,38,565,0
2007-04-10,38.4,38.4,37.8,38,85,0
2007-04-11,37.6,38.4,37.6,38.4,165,0
2007-04-12,37.8,38.6,37.4,38.6,725,0
2007-04-13,38.6,38.8,38,38.6,370,0
2007-04-16,38.8,38.8,38.2,38.8,450,0
2007-04-17,38.8,39,38.2,38.8,1560,0
2007-04-18,39,39,38.4,39,170,0
2007-04-19,38.6,39.2,38.6,39.2,1165,0
2007-04-20,39.2,42.1,39.2,42,2770,0
2007-04-23,42.4,46.6,42.4,45,3260,0
2007-04-24,47.6,47.8,44,44.8,2750,0
2007-04-25,44.2,46,43.8,46,15650,0
2007-04-26,47,47,44,44.8,1640,0
2007-04-27,44.2,46,44,45.4,6455,0
2007-04-30,44.8,46.6,44.6,46,1180,0
2007-05-01,45,47,45,47,720,0
2007-05-02,47,47,46.4,47,835,0
2007-05-03,46.4,47,46,47,1390,0
2007-05-04,46.8,47.8,46.8,47.8,985,0
2007-05-07,46.6,48,46.4,47.8,725,0
2007-05-08,47,47.5,46.6,47.4,1175,0
2007-05-09,47,47.8,47,47.6,370,0
2007-05-10,48,48.4,47.2,48.4,2115,0
2007-05-11,48,48.6,47.2,48.6,495,0
2007-05-14,52.6,52.6,47,47.4,2700,0
2007-05-15,48,48.6,41.6,46.6,1920,0
2007-05-16,46.2,47,46,47,950,0
2007-05-17,45.6,47.8,45.2,46.4,1650,0
2007-05-18,46.4,47,46.2,46.2,770,0
2007-05-21,46.2,48.4,46.2,47.4,870,0
2007-05-22,47.2,47.4,46.6,47.4,170,0
2007-05-23,46.2,48,45.8,48,1515,0
2007-05-24,48,48.4,47,48.1,520,0
2007-05-25,48,48,47.4,48,1230,0
2007-05-29,48.4,49,47,49,255,0
2007-05-30,47.4,50,47.4,48.8,1180,0
2007-05-31,48.8,49.4,48,48.8,750,0
2007-06-01,49,51.4,49,51.2,425,0
2007-06-04,52.4,54.6,51.6,53,2170,0
2007-06-05,56.2,56.2,53,53.2,730,0
2007-06-06,53,60,50.8,52.2,2705,0
2007-06-07,52.4,53,52.2,52.9,630,0
2007-06-08,53.2,53.2,52.6,53,745,0
2007-06-11,53.8,53.8,53,53,185,0
2007-06-12,52.4,53,52.4,52.8,250,0
2007-06-13,53.8,53.8,51,52.8,845,0
2007-06-14,52.8,52.8,52.8,52.8,85,0
2007-06-15,52.8,53,51.2,52,1570,0
2007-06-18,51.2,51.8,49.4,51,1995,0
2007-06-19,50,51.6,50,51.6,3700,0
2007-06-20,51,54.2,47,52,2180,0
2007-06-21,51.8,53,51.2,53,565,0
2007-06-22,53,53,51.6,52,1940,0
2007-06-25,51.4,51.4,50,50,4360,0
2007-06-26,49.4,49.4,43.6,48,10080,0
2007-06-27,47,48.6,46,48.6,660,0
2007-06-28,52.6,52.6,47,48.6,1180,0
2007-06-29,48.8,49,47,48,385,0
2007-07-02,47,48.2,44.4,47.6,2325,0
2007-07-03,48,48.6,48,48.6,50,0
2007-07-05,48,49.6,48,49.6,1935,0
2007-07-06,48.4,50.2,48.4,49.6,3495,0
2007-07-09,49.6,50.2,49.4,49.6,1895,0
2007-07-10,50,50.6,48.2,50,460,0
2007-07-11,49,49.6,48,48,940,0
2007-07-12,47.6,50,47.6,50,160,0
2007-07-13,48.6,50,48,50,70,0
2007-07-16,49,50,48,48,360,0
2007-07-17,47.8,48,47,47.2,740,0
2007-07-18,47.2,48.4,47.2,47.6,2935,0
2007-07-19,47.2,49,47,47,1135,0
2007-07-20,47,49.6,47,49.6,1985,0
2007-07-23,49.6,50.4,49,50.4,3540,0
2007-07-24,50.8,51,50,50.6,3070,0
2007-07-25,50,51,50,51,965,0
2007-07-26,51,51,48.7,49.6,1300,0
2007-07-27,50.8,51,49.4,49.8,925,0
2007-07-30,49.2,51,49.2,50,95,0
2007-07-31,49.2,51.2,49.2,51.2,80,0
2007-08-01,50,50,49.2,49.2,370,0
2007-08-02,48,50,48,50,1465,0
2007-08-03,47,50,47,49,2365,0
2007-08-06,49.4,50,48.2,50,965,0
2007-08-07,48,50,48,49.8,230,0
2007-08-08,48.2,50,48.2,49.6,230,0
2007-08-09,50,50,49.8,49.8,120,0
2007-08-10,48,49.8,48,49.8,30,0
2007-08-13,49.8,50.4,49.6,50,3425,0
2007-08-14,50.6,51.6,49.8,51,840,0
2007-08-15,50,52,49,51,165,0
2007-08-16,49,51,48.6,51,800,0
2007-08-17,50,50,49,50,90,0
2007-08-20,48,49,47.5,49,155,0
2007-08-21,49.6,49.7,48.6,49,220,0
2007-08-22,48.8,48.8,48.8,48.8,10,0
2007-08-23,48,48.8,48,48.8,35,0
2007-08-24,48.4,48.4,46,47.8,105,0
2007-08-27,48.2,48.2,44,45,525,0
2007-08-28,46,46,46,46,5,0
2007-08-29,44.2,45,44.2,45,120,0
2007-08-30,44.2,44.4,42.8,42.8,1355,0
2007-08-31,44.2,44.6,42,44.6,1975,0
2007-09-04,43,43.6,41.4,43.6,1550,0
2007-09-05,39.2,43,34,43,4470,0
2007-09-06,42.4,43.6,42.4,43.6,70,0
2007-09-07,44.2,44.2,43.4,43.4,90,0
2007-09-11,42.4,42.4,39.6,40.8,580,0
2007-09-12,39.8,40.2,39.4,40.2,515,0
2007-09-13,39.6,41,39.6,40,500,0
2007-09-14,39.8,40,39.8,40,185,0
2007-09-17,39.6,40,38,40,540,0
2007-09-18,39.8,40,38.6,39.4,2515,0
2007-09-19,39.2,39.8,39.2,39.8,140,0
2007-09-20,39.2,40,39.2,39.8,1060,0
2007-09-21,40,40.2,39.8,40,1465,0
2007-09-24,39.8,40.2,39.8,40.2,4205,0
2007-09-25,40.8,42,40.8,42,140,0
2007-09-26,42.6,42.6,42.6,42.6,160,0
2007-09-27,41.6,42.6,41,42.6,685,0
2007-09-28,41.4,42.6,41.4,42.6,50,0
2007-10-01,42.6,43.6,42.6,43.6,150,0
2007-10-02,43.4,45,43.4,45,105,0
2007-10-03,46,46,46,46,35,0
2007-10-04,46,46,45,46,40,0
2007-10-05,45.4,45.8,45.4,45.8,160,0
2007-10-08,44.2,45.8,44,45.8,105,0
2007-10-09,45.8,45.8,45.8,45.8,15,0
2007-10-10,44.2,45,44.2,45,25,0
2007-10-11,44.2,44.6,43.4,44.6,90,0
2007-10-12,43.4,44.6,43.4,43.4,120,0
2007-10-15,43.8,44.6,43.8,44.6,100,0
2007-10-16,43,44.6,43,44.6,145,0
2007-10-17,43.4,44.6,43.2,44.6,1365,0
2007-10-18,45,45.6,43.4,43.4,185,0
2007-10-19,43.6,43.6,42,43.2,2660,0
2007-10-22,42,43,41.2,43,190,0
2007-10-23,41.2,42,41.2,41.4,25,0
2007-10-24,40,42,40,40.4,365,0
2007-10-25,40.4,43,40.4,43,440,0
2007-10-26,44,45,44,44.5,370,0
2007-10-29,43.4,44.6,42,44.6,190,0
2007-10-30,43,44.4,43,44,35,0
2007-10-31,43,44,39.4,44,2525,0
2007-11-01,43,43,43,43,20,0
2007-11-02,42.4,43,40,43,120,0
2007-11-05,41,43,40.4,43,75,0
2007-11-06,43,43,43,43,15,0
2007-11-07,42,44,42,44,755,0
2007-11-08,42,43,40,42.8,710,0
2007-11-09,40.6,41.8,40.6,41.2,140,0
2007-11-12,42,42,41.6,42,585,0
2007-11-13,43,43,40.2,42.4,2645,0
2007-11-14,42,43,42,43,140,0
2007-11-15,42.8,42.8,40,42.8,615,0
2007-11-16,42,42.8,42,42.8,265,0
2007-11-19,42.2,42.2,42.2,42.2,1265,0
2007-11-20,42,43.8,42,42,1790,0
2007-11-21,41.4,43,41,42.4,6480,0
2007-11-23,42.4,42.4,42.4,42.4,15,0
2007-11-26,42.8,43.4,42.4,42.4,870,0
2007-11-27,43,43,43,43,25,0
2007-11-28,41,43.2,41,43,395,0
2007-11-29,43,43,41,41,1165,0
2007-11-30,42.6,44,42.5,43.6,4360,0
2007-12-03,43.6,43.6,42.4,43.2,1495,0
2007-12-04,43,43.6,43,43.6,280,0
2007-12-05,42.4,43.4,41.6,42.9,255,0
2007-12-06,42.4,43,42.2,42.2,1725,0
2007-12-07,42.2,43,42.2,43,7685,0
2007-12-10,42.4,44,42.2,44,925,0
2007-12-11,43,43.4,43,43.4,430,0
2007-12-12,43,43.4,42.6,43,330,0
2007-12-13,42.8,42.8,42.8,42.8,45,0
2007-12-14,42,42.8,42,42,45,0
2007-12-17,42,42.8,42,42.6,100,0
2007-12-18,40.8,42.2,40.6,41,155,0
2007-12-19,40.6,41.8,40.6,40.6,25,0
2007-12-20,40.6,41.8,40.6,40.6,45,0
2007-12-21,40,41,40,40.2,480,0
2007-12-24,40.6,41,40,40,600,0
2007-12-26,40,41.6,40,41.6,110,0
2007-12-27,40.4,41.6,40,41.6,205,0
2007-12-28,40.4,41,37,37.8,4733,0
2007-12-31,37.8,39.6,37.8,39.6,2215,0
2008-01-02,38.4,39.4,38.4,38.4,150,0
2008-01-03,38.4,39.8,38,38.4,400,0
2008-01-04,39,39,39,39,20,0
2008-01-07,40,40,40,40,5,0
2008-01-08,38.2,38.4,37.4,37.4,605,0
2008-01-10,37.4,37.4,37.4,37.4,15,0
2008-01-11,37.4,37.4,37,37.4,120,0
2008-01-14,37,38.4,37,38.4,55,0
2008-01-15,37.2,38.4,36.4,38.4,370,0
2008-01-16,38,38,37,38,30,0
2008-01-17,37,38,37,38,30,0
2008-01-18,37,38,36,38,475,0
2008-01-22,37,38,37,38,607,0
2008-01-23,37,37,35,36.4,2305,0
2008-01-24,36.8,36.8,36.8,36.8,5,0
2008-01-25,36.6,36.6,36.6,36.6,500,0
2008-01-28,36.6,37,36.6,37,655,0
2008-01-29,37,37,36,37,545,0
2008-01-30,37,37,36,37,667,0
2008-01-31,38,39.2,38,39.2,90,0
2008-02-01,39.2,41,39.2,41,175,0
2008-02-04,39.1,41,39.1,41,30,0
2008-02-06,41.8,42,41.8,42,585,0
2008-02-07,41,42.8,41,42.8,30,0
2008-02-08,40,42,40,42,45,0
2008-02-11,42,42,42,42,20,0
2008-02-12,45.4,45.4,39,40,1225,0
2008-02-13,40.6,41,40.6,41,65,0
2008-02-14,40,42,40,42,235,0
2008-02-15,39.4,42,39.4,42,30,0
2008-02-19,42,42,40.4,41.4,990,0
2008-02-20,41,41,41,41,10,0
2008-02-21,40,40,39,39,2515,0
2008-02-22,39.4,39.8,39.2,39.8,625,0
2008-02-25,40.8,41,40.8,41,15,0
2008-02-26,41,41,41,41,10,0
2008-02-28,41,41,41,41,10,0
2008-02-29,40.8,40.8,40.8,40.8,13,0
2008-03-03,40,40.8,39.6,40.8,30,0
2008-03-04,38.6,38.6,36,37.8,2405,0
2008-03-05,36.8,37,34,34.4,75,0
2008-03-06,34.4,35.2,34.4,35.2,180,0
2008-03-07,36.2,36.2,33.6,33.6,270,0
2008-03-10,33.4,33.4,29.4,31.6,10075,0
2008-03-11,31,31.8,31,31.8,15,0
2008-03-12,32,32.8,32,32.8,85,0
2008-03-13,31.6,31.6,31,31,390,0
2008-03-14,31,32.6,31,32.6,105,0
2008-03-17,30,32.8,30,32.8,375,0
2008-03-18,31,34.2,28.8,34.2,320,0
2008-03-19,32.1,36.4,31.6,35.6,60,0
2008-03-20,31.8,35,30,34,715,0
2008-03-24,32.6,33.8,32.6,33.8,60,0
2008-03-25,33.6,34.6,22.2,29.4,225,0
2008-03-26,29,31,29,31,145,0
2008-03-27,30.6,30.6,29,29,10,0
2008-03-31,32.4,42.4,32.4,35.2,70,0
2008-04-01,34,34,29.2,33.8,1550,0
2008-04-02,31,32.4,31,31.7,70,0
2008-04-03,31.2,32,31.2,32,50,0
2008-04-04,31.6,33.6,31.6,32.6,3335,0
2008-04-07,32.6,33.6,32,32,140,0
2008-04-08,32,32,32,32,55,0
2008-04-09,32,33.6,32,32,125,0
2008-04-10,32,32.4,32,32,125,0
2008-04-11,32,33.2,32,32,60,0
2008-04-14,32,34,32,32,90,0
2008-04-15,32,32,32,32,15,0
2008-04-18,31.8,31.8,31.8,31.8,10,0
2008-04-21,33,33,33,33,25,0
2008-04-22,31.8,31.8,31.8,31.8,5,0
2008-04-23,31.8,32.4,31.8,32.4,65,0
2008-04-24,33,35.1,31.2,35,325,0
2008-04-28,35,35,35,35,14,0
2008-04-30,33.6,33.6,33.6,33.6,50,0
2008-05-01,33,34.8,33,34.8,715,0
2008-05-05,33.7,34.8,33.7,34,75,0
2008-05-06,35,37,33.8,37,300,0
2008-05-07,36,36,31.4,33,2585,0
2008-05-08,33.6,36,33.6,34,185,0
2008-05-09,34,34,33,33,130,0
2008-05-12,33,35,33,33,345,0
2008-05-19,33,33.2,33,33,300,0
2008-05-21,31.9,31.9,29,30.2,110,0
2008-05-22,30.2,32.8,30.2,32.8,30,0
2008-05-27,30.4,32.4,30.4,30.8,725,0
2008-05-29,30.8,32.8,30.8,32.6,640,0
2008-05-30,34,35.6,30.2,32.6,650,0
2008-06-02,32.6,32.6,31,32.4,505,0
2008-06-03,32.6,32.6,32,32,680,0
2008-06-04,32,33,32,33,315,0
2008-06-06,32,33,32,32,35,0
2008-06-09,31.4,32.6,30.2,32.6,1670,0
2008-06-10,32.4,37,32.4,37,293,0
2008-06-12,36,36,35,36,335,0
2008-06-13,35,36.6,35,36.6,18,0
2008-06-17,35,36.6,35,36.6,45,0
2008-06-18,35,36.4,33,36.4,245,0
2008-06-19,35.2,36.4,35.2,36,48,0
2008-06-20,35,35,35,35,41,0
2008-06-23,35,35,35,35,5,0
2008-06-24,37,37,37,37,20,0
2008-06-25,37,37,36.6,36.8,145,0
2008-06-26,39.8,39.8,35.4,36.6,50,0
2008-06-27,35.2,35.2,35,35,20,0
2008-07-01,35.2,35.2,32.8,32.8,149,0
2008-07-08,31.4,31.4,27,29,2850,0
2008-07-09,29,31,29,31,10,0
2008-07-10,32,32,32,32,300,0
2008-07-11,32.4,33.6,32.2,32.2,135,0
2008-07-14,32,35.6,32,33.6,625,0
2008-07-15,32.6,32.6,30,32.4,63,0
2008-07-17,32,32,30.8,31,3705,0
2008-07-18,30.4,31,29,31,53,0
2008-07-22,29.6,32,29.6,32,10,0
2008-07-24,31,33,29,30,275,0
2008-07-28,30,32,30,32,55,0
2008-07-29,30,32,28.6,32,40,0
2008-07-30,30.2,30.2,30,30,375,0
2008-07-31,32,32,32,32,5,0
2008-08-01,30,30,30,30,1090,0
2008-08-04,30,30,30,30,30,0
2008-08-05,28,33,27.8,29.6,738,0
2008-08-06,29,31,29,31,270,0
2008-08-07,29,29,28.6,28.6,225,0
2008-08-08,28.8,29.2,28.8,29,1050,0
2008-08-11,29,29,29,29,125,0
2008-08-12,28.8,31,28.8,31,205,0
2008-08-13,29.6,31.1,29.6,31,530,0
2008-08-15,31,31,30.2,30.4,498,0
2008-08-18,30.2,30.4,30.2,30.4,1850,0
2008-08-20,30.8,32,30.8,31,605,0
2008-08-21,31,32,30.6,32,230,0
2008-08-25,32,33,31.2,33,870,0
2008-08-26,32.8,33,32.8,33,15,0
2008-08-28,31.8,33.8,31.6,33.8,110,0
2008-09-04,33.8,33.8,33,33.8,550,0
2008-09-05,33.8,35.4,33.8,35.4,300,0
2008-09-09,35.8,37.4,35.8,37.4,325,0
2008-09-10,35,36,35,35.1,130,0
2008-09-11,36,37.4,36,37.4,35,0
2008-09-12,35,35,34,34,260,0
2008-09-15,32,32,28,28,3780,0
2008-09-16,27,29.4,27,29.4,255,0
2008-09-17,31,31,27,31,110,0
2008-09-18,28,29,27,29,15,0
2008-09-19,30,30,27,29.2,130,0
2008-09-22,28,28,28,28,415,0
2008-09-23,28,29.6,28,29.6,220,0
2008-09-24,28,29,28,29,438,0
2008-09-25,28,30,28,30,55,0
2008-09-26,29,30,29,30,25,0
2008-09-29,28.6,28.6,28.6,28.6,250,0
2008-10-02,30,30,28,28.3,105,0
2008-10-03,28,28,27.8,28,305,0
2008-10-06,25.4,27,24.4,25,1495,0
2008-10-07,25,25.2,25,25,45,0
2008-10-08,24.6,24.6,24.6,24.6,175,0
2008-10-09,24.6,24.6,20,20,803,0
2008-10-10,20,20,18,18,705,0
2008-10-13,19.2,23.2,19.2,23.2,180,0
2008-10-14,24,24,23.6,23.6,149,0
2008-10-16,23.6,25,23.2,25,244,0
2008-10-17,26,26,26,26,15,0
2008-10-20,24.2,27,24.2,26,995,0
2008-10-22,25,25,23,23,835,0
2008-10-24,20.8,23.6,20.8,23,270,0
2008-10-27,22,25,22,25,15,0
2008-10-28,23.4,23.4,23.4,23.4,5,0
2008-10-29,24.8,24.8,24.8,24.8,5,0
2008-11-03,23,23,23,23,10,0
2008-11-04,23,23,21.6,22,350,0
2008-11-06,22,22,21.4,21.4,267,0
2008-11-10,21.4,22,21.4,22,930,0
2008-11-12,21.2,21.2,6,20,1335,0
2008-11-13,20,20.5,19.4,19.4,1690,0
2008-11-14,20,20,20,20,1180,0
2008-11-17,19,19.4,16.8,19,135,0
2008-11-18,20,22.4,19,20,85,0
2008-11-20,20,21,18,19.4,525,0
2008-11-21,18,19,18,19,50,0
2008-11-24,18,18,18,18,410,0
2008-11-25,19,19,19,19,6215,0
2008-11-26,19,19.4,19,19.4,505,0
2008-11-28,19,19,19,19,250,0
2008-12-02,19.4,19.4,19.4,19.4,1625,0
2008-12-03,17.2,20,0.2,19.6,600,0
2008-12-04,18.8,21,18.8,18.8,495,0
2008-12-08,20,20,20,20,10,0
2008-12-10,19.4,19.4,19.4,19.4,5,0
2008-12-12,19.2,19.2,19,19,505,0
2008-12-16,20,20,20,20,5,0
2008-12-18,22,22,19.8,19.8,30,0
2008-12-19,19,19.6,18.4,19,80,0
2008-12-22,18.2,18.2,18.2,18.2,15,0
2008-12-23,18.6,18.6,18.6,18.6,65,0
2008-12-24,18.4,18.4,18.4,18.4,83,0
2008-12-26,18.4,18.4,18.4,18.4,917,0
2008-12-29,18.2,18.2,18,18,850,0
2008-12-30,18,19.4,18,18.4,688,0
2008-12-31,18.4,18.8,18,18.2,2470,0
2009-01-05,19,23,19,23,380,0
2009-01-06,21,21,21,21,5,0
2009-01-07,20.4,22,19.4,19.4,155,0
2009-01-12,19.6,19.6,19.6,19.6,1247,0
2009-01-13,18.8,18.8,18.8,18.8,30,0
2009-01-14,18,21,18,19,145,0
2009-01-16,20,21,20,21,35,0
2009-01-20,20.4,20.4,20,20,25,0
2009-01-21,19.4,20.4,19,20.4,1200,0
2009-01-22,19.6,19.6,19.6,19.6,30,0
2009-01-23,20.6,20.6,20.6,20.6,45,0
2009-01-30,22,25,22,25,25,0
2009-02-03,22.2,22.2,17,20.2,635,0
2009-02-04,21.2,22,21.2,22,395,0
2009-02-05,21,21,21,21,5,0
2009-02-06,20,20,20,20,53,0
2009-02-11,20,20,20,20,5,0
2009-02-17,19.8,19.8,19.8,19.8,875,0
2009-02-18,19.8,19.8,19.8,19.8,250,0
2009-02-19,20.8,20.8,20.8,20.8,25,0
2009-02-20,20,21,20,21,165,0
2009-02-23,20.6,20.6,20.6,20.6,250,0
2009-02-24,21.8,22,21,22,615,0
2009-02-25,22,22,21.2,21.2,360,0
2009-02-26,22,22,22,22,25,0
2009-03-02,21.2,27.2,21.2,23,2271,0
2009-03-03,22.4,23.2,21,22.2,94,0
2009-03-04,22.2,23.2,22.2,22.2,75,0
2009-03-05,21.6,21.6,18.8,19.4,1480,0
2009-03-06,19.2,19.2,18.2,18.2,1360,0
2009-03-09,20,20,20,20,25,0
2009-03-10,20,20,20,20,25,0
2009-03-11,20.8,20.8,20,20,30,0
2009-03-12,20,20.2,20,20.2,170,0
2009-03-13,20.2,20.2,20.2,20.2,20,0
2009-03-16,20.4,20.4,20.4,20.4,15,0
2009-03-17,20.4,21.4,20.4,21,160,0
2009-03-18,21,21,21,21,15,0
2009-03-19,20.8,21,20.8,21,50,0
2009-03-20,22,27,20.6,27,471,0
2009-03-23,26.6,26.6,24.8,24.8,105,0
2009-03-25,24.8,24.8,24.8,24.8,50,0
2009-03-27,25.6,25.6,24,25,35,0
2009-03-30,24,24.2,23,23,240,0
2009-03-31,21.8,23,21.8,23,105,0
2009-04-01,21.6,21.6,21.6,21.6,20,0
2009-04-02,21,21.8,20.8,20.8,110,0
2009-04-03,21,22,21,21,805,0
2009-04-06,20.8,21.8,20.8,20.8,30,0
2009-04-07,21.2,21.2,21.2,21.2,20,0
2009-04-08,21.2,22,21.2,22,20,0
2009-04-09,22,22,22,22,495,0
2009-04-13,22,24,22,22,410,0
2009-04-14,22,22,22,22,28,0
2009-04-15,22,22,22,22,15,0
2009-04-16,22,29.6,20.6,20.6,485,0
2009-04-17,20.6,20.6,20.6,20.6,15,0
2009-04-20,22,22,21.8,22,2662,0
2009-04-21,22,22,22,22,806,0
2009-04-23,22,23.2,22,23.2,35,0
2009-04-24,22.2,22.2,22.2,22.2,40,0
2009-04-27,22.2,28.4,21.4,28.4,286,0
2009-04-28,29.8,29.8,27.6,27.6,120,0
2009-04-29,27.4,27.4,27.4,27.4,13,0
2009-04-30,27,27,27,27,25,0
2009-05-01,27.6,27.6,27.6,27.6,10,0
2009-05-04,27.8,27.8,27.8,27.8,10,0
2009-05-05,26.6,26.6,26.6,26.6,10,0
2009-05-06,25.4,25.4,25.4,25.4,10,0
2009-05-07,24.2,29.4,23,24.8,265,0
2009-05-08,24.8,24.8,23.2,23.2,25,0
2009-05-19,23.2,23.4,23.2,23.4,470,0
2009-05-20,24.6,24.6,24.6,24.6,5,0
2009-05-21,23.4,23.4,23.2,23.2,30,0
2009-05-28,23.2,23.2,23.2,23.2,20,0
2009-05-29,24.4,25,24.4,25,10,0
2009-06-01,23.4,23.4,23.4,23.4,20,0
2009-06-02,23.4,23.4,23.2,23.2,170,0
2009-06-04,23.2,23.2,23.2,23.2,5,0
2009-06-05,23.2,23.2,23.2,23.2,5,0
2009-06-08,23.4,23.4,23.4,23.4,23,0
2009-06-11,23.4,23.4,23.4,23.4,15,0
2009-06-15,24.6,28.2,24.6,28.2,320,0
2009-06-16,28.8,28.8,23.4,23.4,425,0
2009-06-17,23.6,23.6,23.6,23.6,50,0
2009-06-18,24,24.8,24,24.8,55,0
2009-06-19,24.6,25.2,24.6,25.2,70,0
2009-06-22,24.2,25.4,24.2,25.4,75,0
2009-06-24,24.8,25,24.8,25,10,0
2009-06-26,24.2,24.2,24.2,24.2,21,0
2009-06-29,24.2,24.2,24.2,24.2,10,0
2009-06-30,25.4,25.4,25,25,110,0
2009-07-02,24.4,37,24.4,27.2,490,0
2009-07-06,26.2,28,25.4,28,90,0
2009-07-09,27,27,27,27,10,0
2009-07-20,26,26,24.2,25.2,25,0
2009-07-27,24.6,25,24.6,25,35,0
2009-07-28,24.6,25,24.6,25,30,0
2009-07-29,24.6,24.6,24.6,24.6,20,0
2009-07-31,25.6,26.6,24.6,24.6,30,0
2009-08-03,24.4,24.4,24.4,24.4,25,0
2009-08-06,25.4,25.4,24.4,24.4,65,0
2009-08-12,25,25,25,25,25,0
2009-08-13,26,26.2,26,26.2,10,0
2009-08-14,25,25.2,25,25,110,0
2009-08-18,25,25,24.4,24.4,23,0
2009-08-19,25.4,29,25.4,29,15,0
2009-08-20,28.6,28.6,27.6,27.6,10,0
2009-08-25,26.6,26.6,24.4,26.4,61,0
2009-08-27,27.4,28.4,26.6,28.2,42,0
2009-08-28,28.4,29,27.4,29,45,0
2009-08-31,28,29,28,29,90,0
2009-09-02,29,29,29,29,210,0
2009-09-03,28.3,28.3,27.2,27.2,85,0
2009-09-04,27.4,29,27.4,29,345,0
2009-09-14,29.4,29.4,28.4,28.4,55,0
2009-09-15,29.4,29.4,29.4,29.4,5,0
2009-09-16,30.4,31.4,30.4,30.4,20,0
2009-09-17,33.4,33.8,32.2,33.8,45,0
2009-09-18,32.8,32.8,30,30,100,0
2009-09-21,31,31.2,31,31.2,19,0
2009-09-22,30.2,30.2,30.2,30.2,25,0
2009-09-23,31.2,33,31.2,33,170,0
2009-09-24,32,32,32,32,25,0
2009-09-25,33,34,33,34,90,0
2009-09-28,34,35,34,35,50,0
2009-09-29,35,35,34,34.3,165,0
2009-09-30,33,34,32,34,73,0
2009-10-02,33.8,34,33.8,34,320,0
2009-10-06,34.6,34.6,33.6,33.6,53,0
2009-10-07,35,48.6,35,39.8,4270,0
2009-10-08,43,57.4,42.8,48,1491,0
2009-10-09,47.4,49,42,42,1001,0
2009-10-12,43,46.6,43,46.6,821,0
2009-10-13,45,45,40.4,44,140,0
2009-10-14,44,44,43,44,135,0
2009-10-15,44,44,40.8,44,165,0
2009-10-16,45,45,41.2,43.6,498,0
2009-10-19,45,45,44.7,44.7,125,0
2009-10-20,44.2,44.2,43.4,43.5,195,0
2009-10-21,41.8,41.8,39.8,39.8,88,0
2009-10-22,41.4,44,41.4,44,25,0
2009-10-23,44.2,44.2,41,41.2,220,0
2009-10-26,43.8,43.8,40,40,224,0
2009-10-27,40,41,40,40.8,150,0
2009-10-28,40.8,40.8,39.8,40.8,310,0
2009-10-29,40.4,40.6,40,40,33,0
2009-10-30,40.6,40.8,40,40,138,0
2009-11-02,40,40,40,40,30,0
2009-11-03,40,40,39.8,40,240,0
2009-11-04,40.2,40.2,40,40,155,0
2009-11-05,40,40,40,40,50,0
2009-11-06,40,40,40,40,35,0
2009-11-09,40,40,40,40,45,0
2009-11-10,40,40,40,40,65,0
2009-11-11,39,39,39,39,5,0
2009-11-12,40.4,40.4,40.4,40.4,250,0
2009-11-16,39,39.9,39,39.9,30,0
2009-11-17,39.2,39.2,39.2,39.2,75,0
2009-11-18,39.2,39.2,39.2,39.2,25,0
2009-11-19,39.2,39.2,39.2,39.2,50,0
2009-11-23,39.2,39.2,39.2,39.2,115,0
2009-11-24,38.8,38.8,38,38,863,0
2009-11-25,38,38,37.8,37.8,370,0
2009-11-27,37.6,38,37.6,38,537,0
2009-11-30,38,39,37,39,60,0
2009-12-01,38,40,37.3,37.3,120,0
2009-12-02,44.6,48,36.2,38.2,1475,0
2009-12-03,39.2,39.2,37,37,145,0
2009-12-04,38.8,40,38.4,38.4,280,0
2009-12-07,39.6,39.6,38,38,704,0
2009-12-08,38,38,37,37.4,380,0
2009-12-09,37.2,37.2,37,37.2,305,0
2009-12-10,38,38,38,38,85,0
2009-12-11,37.2,38,36,36,170,0
2009-12-14,37.2,37.4,36.6,36.6,210,0
2009-12-15,37,37,36.8,36.8,880,0
2009-12-16,36,36.4,34.2,35.8,1050,0
2009-12-17,35.8,38,35.8,38,554,0
2009-12-18,35,38,35,36.8,578,0
2009-12-21,35,38.8,34,38,490,0
2009-12-22,37.4,40,37.4,40,195,0
2009-12-23,39.4,42.8,38,41,412,0
2009-12-28,42,45,41,41,55,0
2009-12-29,40.4,40.4,40.4,40.4,40,0
2009-12-30,41,41,39.6,39.6,1671,0
2009-12-31,39.8,52.4,39.6,39.6,1430,0
2010-01-05,40,40,37.4,37.4,430,0
2010-01-06,36,36.4,36,36.4,549,0
2010-01-07,37.2,38.6,36,38,1490,0
2010-01-12,38.4,38.4,38,38,10,0
2010-01-13,38.2,38.2,37,37,403,0
2010-01-14,38,39,36.2,37.7,160,0
2010-01-15,38,38.2,36.2,36.2,205,0
2010-01-19,36.2,36.2,31.8,31.8,1423,0
2010-01-20,33.8,35,33.8,35,1004,0
2010-01-21,35.2,37,35,35.4,640,0
2010-01-22,36,36,35.4,36,2375,0
2010-01-25,37,37.4,35.6,35.6,56,0
2010-01-26,37,40,37,40,75,0
2010-01-27,38,38,35.6,35.6,115,0
2010-01-28,36,36,36,36,5,0
2010-02-01,35.6,35.6,34,35,345,0
2010-02-02,36,36.6,35.4,35.4,926,0
2010-02-03,35.4,35.4,34,34.8,121,0
2010-02-04,35.2,35.2,35,35,105,0
2010-02-05,35.8,36.1,35.8,36.1,73,0
2010-02-08,36,37,36,37,495,0
2010-02-09,36.2,38,36.2,36.2,79,0
2010-02-10,36.8,36.8,36.6,36.6,50,0
2010-02-12,36.8,36.8,36.8,36.8,20,0
2010-02-16,36.2,37.2,35.6,36.8,768,0
2010-02-17,35.6,36.2,35.2,36.2,275,0
2010-02-18,35.2,35.2,35.2,35.2,5,0
2010-02-19,35.2,35.6,35.2,35.4,55,0
2010-02-22,39,40,38.2,38.2,408,0
2010-02-23,38,38,35.4,35.4,425,0
2010-02-24,36.4,37,36,36,85,0
2010-02-25,36.2,36.2,35.6,36,458,0
2010-02-26,36,36.2,35.6,36.2,1310,0
2010-03-02,36.6,41.8,36.6,38,2170,0
2010-03-03,37.6,37.7,37.6,37.6,82,0
2010-03-04,38.6,38.6,38,38,40,0
2010-03-05,38,38,36.2,38,1350,0
2010-03-08,38,41,31.8,38,2186,0
2010-03-09,37.8,39.8,37.8,39.8,190,0
2010-03-10,42.3,57.5,42.3,50,753,0
2010-03-11,50,50,48.7,50,416,0
2010-03-12,50,50.4,40.5,41.9,790,0
2010-03-15,47.9,47.9,42.7,43,394,0
2010-03-16,43.1,44.2,43,43,671,0
2010-03-17,42,42.1,42,42.1,61,0
2010-03-18,42.2,43.2,42,42,884,0
2010-03-19,42,42.9,41.6,42.9,2686,0
2010-03-22,42,42.1,42,42.1,105,0
2010-03-23,40.1,44,39.5,39.9,1123,0
2010-03-24,39.3,40.9,37.4,40.8,1130,0
2010-03-25,41.3,43,40.8,41,930,0
2010-03-29,41,41,37.5,39,745,0
2010-03-30,39.5,40.5,39,39.5,460,0
2010-03-31,40.5,40.5,36.9,40,170,0
2010-04-01,40.5,40.5,40,40,317,0
2010-04-06,38.5,40,38.2,40,100,0
2010-04-07,39.5,39.5,38,38,559,0
2010-04-08,40,40.5,38.1,38.1,90,0
2010-04-09,40.1,40.4,38.2,38.7,210,0
2010-04-12,38.3,40.2,38.3,40.2,120,0
2010-04-13,38.9,39.5,38.9,38.9,600,0
2010-04-14,38.4,40.3,38.4,40,170,0
2010-04-16,40.1,42,38.4,38.7,210,0
2010-04-19,40.1,40.1,40.1,40.1,100,0
2010-04-21,40,40,37.5,37.5,470,0
2010-04-22,39.7,40,36,40,1179,0
2010-04-23,36.5,40.5,33.9,35.6,920,0
2010-04-26,39.5,39.5,36.1,39,60,0
2010-04-27,39.6,39.7,38.4,39.7,100,0
2010-04-29,37.6,39,35.7,39,200,0
2010-04-30,38.5,38.7,35.8,38.7,80,0
2010-05-07,38.6,38.6,35.8,38.6,100,0
2010-05-10,35,35,33.2,34.4,670,0
2010-05-11,35,37.7,34.1,37.3,310,0
2010-05-12,39.1,40,36.5,36.5,510,0
2010-05-13,36.5,38.2,35.2,38.2,60,0
2010-05-14,38.2,38.4,38.2,38.4,62,0
2010-05-17,40.5,45.2,39,40.9,8563,0
2010-05-18,39,40.9,39,40,3930,0
2010-05-20,39.1,40,39.1,40,240,0
2010-05-21,37.5,41,37.5,40,1395,0
2010-05-24,40,40,38.1,40,120,0
2010-05-26,37.7,37.7,34.1,35.9,500,0
2010-05-27,36,37.9,36,37.9,778,0
2010-05-28,38.5,38.5,38,38.5,50,0
2010-06-01,37.1,38,37,38,220,0
2010-06-02,36.1,36.4,35.6,36.4,2085,0
2010-06-03,36.9,37,35.1,36,220,0
2010-06-04,37.8,37.8,36,37.5,100,0
2010-06-07,36.9,38.8,36.9,38.8,120,0
2010-06-10,37.3,37.5,37.3,37.5,410,0
2010-06-11,37.3,37.5,36.5,37.5,483,0
2010-06-14,39.3,40,38.2,39.5,120,0
2010-06-15,39.5,39.5,37.5,39.3,370,0
2010-06-16,39.3,39.3,37.8,38.6,340,0
2010-06-18,39,39,39,39,40,0
2010-06-21,38.6,38.6,37.6,37.6,890,0
2010-06-22,37.7,37.7,35.7,35.7,285,0
2010-06-23,36,36.6,36,36.6,220,0
2010-06-25,36.5,36.5,35.6,36,567,0
2010-06-29,38,38,36,36,1030,0
2010-06-30,35.2,35.3,35,35.3,600,0
2010-07-01,35.3,35.3,34.5,34.5,910,0
2010-07-02,35.3,37.2,35.3,37,100,0
2010-07-06,38,38,37.9,37.9,100,0
2010-07-07,37.8,38,37.8,37.8,560,0
2010-07-08,36.2,36.2,36.1,36.1,672,0
2010-07-12,35.5,37.9,35.5,37.9,70,0
2010-07-13,37.6,37.7,37.2,37.2,850,0
2010-07-14,36,37.7,36,37.7,630,0
2010-07-15,35.6,36,35.5,36,617,0
2010-07-16,35.6,35.6,34.5,35.5,100,0
2010-07-19,34.5,35.9,34.5,35.9,51,0
2010-07-21,34.5,34.9,32.3,34.9,340,0
2010-07-22,32.6,35,30.2,35,500,0
2010-07-26,34.9,36,34.9,36,190,0
2010-07-29,33.2,36,33.2,36,1054,0
2010-08-02,35,35.8,35,35.8,247,0
2010-08-03,35,36.8,35,36.8,280,0
2010-08-04,35,35.5,35,35.5,1422,0
2010-08-05,34.9,35.1,34,35,1900,0
2010-08-06,35,35,35,35,2530,0
2010-08-09,35.7,36,34.2,36,3490,0
2010-08-10,35,36.8,35,35,420,0
2010-08-12,35,36,35,36,800,0
2010-08-13,35.1,35.1,0,34.2,1145,0
2010-08-16,33.3,34.1,31.8,33.5,1650,0
2010-08-17,31.5,31.5,30.6,31.2,862,0
2010-08-18,31.2,31.2,31.1,31.2,1915,0
2010-08-20,31.2,31.2,0,29.5,5470,0
2010-08-23,29.5,31.4,29.5,30.6,822,0
2010-08-26,30.8,34.6,30,30.6,951,0
2010-08-27,32.7,38.8,32.4,36.5,2331,0
2010-08-30,37,37,35.6,35.6,962,0
2010-08-31,34.2,35.6,34.2,35.3,525,0
2010-09-01,33.9,35.2,32.5,35,350,0
2010-09-03,33.1,33.1,33.1,33.1,25,0
2010-09-09,33.1,33.6,32.9,33,515,0
2010-09-10,32.1,33,32.1,33,378,0
2010-09-13,32.3,33,32.3,33,633,0
2010-09-14,36,36,34,34,610,0
2010-09-15,35,36,33.1,33.1,1270,0
2010-09-16,34,34,32,33.3,310,0
2010-09-17,33.3,35,32.4,35,532,0
2010-09-20,33.6,34.5,33.4,33.4,160,0
2010-09-21,33.6,33.6,33.1,33.1,190,0
2010-09-22,32.4,32.4,31.8,32,270,0
2010-09-23,31.3,33.5,31.3,33.5,250,0
2010-09-24,33.3,33.5,33.3,33.3,163,0
2010-09-29,33.5,33.5,33.5,33.5,190,0
2010-09-30,34.8,35,33.3,35,363,0
2010-10-01,33.2,35,33.2,34,635,0
2010-10-04,33.8,34,31.4,33.4,650,0
2010-10-07,33.7,33.7,31.7,32,50,0
2010-10-08,35,35,33.5,33.5,250,0
2010-10-12,34.8,35.7,33,35.7,120,0
2010-10-13,37,37,35,35,710,0
2010-10-14,37,38,35.3,35.3,1660,0
2010-10-15,36,36,36,36,560,0
2010-10-18,37.9,38,35.5,36,746,0
2010-10-19,36,36,36,36,150,0
2010-10-20,35,35.5,35,35.5,166,0
2010-10-21,35.5,36.1,35.5,35.5,320,0
2010-10-26,35.7,35.7,34.1,34.1,280,0
2010-10-27,34.5,38.8,34.5,38.8,2320,0
2010-10-28,36.9,39,36.1,38.1,274,0
2010-10-29,38.1,38.1,38.1,38.1,110,0
2010-11-01,39.4,39.4,38.9,38.9,80,0
2010-11-02,38.5,38.5,38.1,38.1,20,0
2010-11-03,37.8,39.4,37.8,39.4,630,0
2010-11-04,38.5,38.5,38.5,38.5,60,0
2010-11-05,38.5,38.5,38.5,38.5,30,0
2010-11-08,38.1,39.3,38,38.1,345,0
2010-11-09,38.1,38.1,37.5,38,4940,0
2010-11-10,37.5,38,37.5,37.5,880,0
2010-11-11,37.5,37.5,37.5,37.5,1250,0
2010-11-12,39.4,39.4,37.5,37.5,160,0
2010-11-15,37.4,37.5,37.4,37.5,170,0
2010-11-16,37.4,37.5,36.6,36.6,1510,0
2010-11-17,37.2,37.4,37.1,37.4,249,0
2010-11-18,37.5,37.5,37.3,37.5,2240,0
2010-11-19,37.5,37.5,36,36,110,0
2010-11-22,34.4,37.9,34.4,37.8,262,0
2010-11-23,37.5,37.8,37.2,37.2,280,0
2010-11-24,37.5,38.5,37.3,38,880,0
2010-11-26,39,39.4,38,38,160,0
2010-11-29,37.2,38,36.5,36.5,480,0
2010-11-30,37.5,37.8,37.5,37.8,2023,0
2010-12-01,39.4,39.4,38.9,38.9,52,0
2010-12-02,39.3,39.3,37.4,37.4,430,0
2010-12-03,37.8,39.4,37.8,39.4,2316,0
2010-12-06,38.6,40,38.6,40,755,0
2010-12-07,40.7,42.5,40.6,41,580,0
2010-12-08,41.6,42.5,41.6,42.3,1887,0
2010-12-09,43.3,43.5,43,43,710,0
2010-12-10,43.1,43.5,41,41.1,3048,0
2010-12-13,43.4,44.5,43,44.5,2411,0
2010-12-14,44.7,46.3,44,44.8,1440,0
2010-12-15,46.3,49,46.3,49,3481,0
2010-12-16,49.3,54.6,48.9,52.1,3049,0
2010-12-17,55.5,67.5,54.5,60.4,11747,0
2010-12-20,66,67.5,61,63.6,6463,0
2010-12-21,62.9,65,58.5,61.2,3114,0
2010-12-22,62.5,64.4,60,61.2,1625,0
2010-12-23,62.6,62.6,60.5,60.9,2268,0
2010-12-27,60,61.7,60,60.3,1410,0
2010-12-28,59,61.8,59,59,4398,0
2010-12-29,61.5,65,60,60,1698,0
2010-12-30,59.5,62.9,59.5,61,2107,0
2010-12-31,61.3,61.6,60.5,60.5,855,0
2011-01-03,61.3,63,60.5,60.7,536,0
2011-01-04,61.7,62.1,60.7,61.9,710,0
2011-01-05,62,63.5,62,63.4,811,0
2011-01-06,62,63.5,62,63.2,3016,0
2011-01-07,63.4,64,62,63,1571,0
2011-01-10,63.9,64.8,62.6,64,2154,0
2011-01-11,64.1,68.8,63.6,64.3,634,0
2011-01-12,64.8,67.5,64.3,67.5,4949,0
2011-01-13,68.7,75.6,67.5,74.2,11492,0
2011-01-14,74.4,76.4,73.6,75.7,4975,0
2011-01-18,78.7,79,72.7,79,4592,0
2011-01-19,82.6,100.4,80,85.5,31236,0
2011-01-20,84.5,98.4,83,92.5,14068,0
2011-01-21,92.5,101.5,92.5,101.5,10084,0
2011-01-24,106.1,110,97.2,108.4,14596,0
2011-01-25,109.7,110,105,107.1,9385,0
2011-01-26,107.1,109.6,107.1,108.4,3786,0
2011-01-27,110,110,108,109.5,5380,0
2011-01-28,109.9,111.5,107.5,109,2830,0
2011-01-31,110,110,107.3,109.9,5032,0
2011-02-01,111,111,90.2,98.7,10256,0
2011-02-02,97.4,102.3,96.9,101.5,2806,0
2011-02-03,101.2,103.2,97,97,3331,0
2011-02-04,96.5,98.4,95,97.5,3782,0
2011-02-07,97.3,97.5,95.9,96.8,4319,0
2011-02-08,97.5,99.4,96.2,97.5,3614,0
2011-02-09,99,99,96,98.3,3985,0
2011-02-10,99.5,103.5,98.5,99.5,1077,0
2011-02-11,99,101,99,101,1466,0
2011-02-14,100.3,111,99.3,110.8,3301,0
2011-02-15,110.8,118.7,110.8,118.7,3933,0
2011-02-16,115.6,120.1,108.6,111,8200,0
2011-02-17,109.7,112.1,107.4,112.1,2263,0
2011-02-18,111.1,112.4,105.6,110,3655,0
2011-02-22,100.1,106,96,102.9,5382,0
2011-02-23,103.3,108.9,99,108.9,894,0
2011-02-24,109.5,115,109.5,111.2,2326,0
2011-02-25,114.9,114.9,112.1,113,1687,0
2011-02-28,116,120,109.4,120,3539,0
2011-03-01,119,122,116.6,121.8,3146,0
2011-03-02,121.8,121.8,108.6,110.9,8751,0
2011-03-03,110.1,122,100,111.7,8448,0
2011-03-04,110.2,112.4,107.5,110.2,1931,0
2011-03-07,112.4,112.4,100.5,105.4,2335,0
2011-03-08,104.1,106.2,104.1,104.2,640,0
2011-03-09,104.2,105,103,103.1,400,0
2011-03-10,101.6,103.7,101,101.4,1071,0
2011-03-11,100.6,100.8,97,97.7,2350,0
2011-03-14,97.5,100,97.2,98.3,1770,0
2011-03-15,86.1,95.3,80.2,95.3,5444,0
2011-03-16,94.4,95.9,92,92.2,2438,0
2011-03-17,92.3,94.7,91.3,91.6,848,0
2011-03-18,93.8,94.3,91.9,94.3,1367,0
2011-03-21,95,96.9,93.1,94,1586,0
2011-03-22,94.7,99.6,94.7,99.6,1349,0
2011-03-23,99.9,101.7,98.1,99.7,1680,0
2011-03-24,102.5,122,102.5,115.5,6253,0
2011-03-25,116.1,121.5,112.1,119,4361,0
2011-03-28,118.8,118.8,113.1,115.8,1996,0
2011-03-29,116.9,116.9,110.7,115.9,2224,0
2011-03-30,115.9,115.9,112.1,114.8,1072,0
2011-03-31,116.4,116.4,107.5,116.2,3827,0
2011-04-01,112.8,115,105.1,109.3,1992,0
2011-04-04,105.1,107.8,104.5,105.9,1948,0
2011-04-05,109.8,109.8,101,103.2,1259,0
2011-04-06,103,107.9,101.7,104.5,2619,0
2011-04-07,103.2,106.5,101.8,106,1172,0
2011-04-08,104,104.5,102.3,104.4,591,0
2011-04-11,102.7,115.6,102.5,114.4,1962,0
2011-04-12,110.9,119.8,110.1,114.4,3168,0
2011-04-13,111.4,119.5,111.4,114.1,2386,0
2011-04-14,114.6,117,112.6,115.7,437,0
2011-04-15,115.9,116.5,113.1,114.2,500,0
2011-04-18,114.5,114.5,109,110.4,688,0
2011-04-19,113.5,118.4,112.2,112.4,700,0
2011-04-20,113.6,115,106.9,113.8,811,0
2011-04-21,114.4,117.5,114.4,115.9,260,0
2011-04-25,119.4,119.5,116.6,119.4,1167,0
2011-04-26,119.5,119.5,117,117,389,0
2011-04-27,119.1,119.5,117,119.4,890,0
2011-04-28,119.4,119.5,118,119.1,252,0
2011-04-29,119.5,119.5,118.7,119.5,170,0
2011-05-02,119.5,119.5,115.5,116.5,1562,0
2011-05-03,118.9,119.5,117.9,119.5,637,0
2011-05-04,119.9,122.9,115,118.6,1584,0
2011-05-05,116.5,119.3,112.2,118.1,540,0
2011-05-06,119.4,119.5,118.1,119.5,366,0
2011-05-09,119.5,119.5,118.8,119.5,140,0
2011-05-10,119.4,124.5,118.6,124.2,952,0
2011-05-11,125,125,120,124,489,0
2011-05-12,122.1,124.9,120.9,123.5,896,0
2011-05-13,123,130,121.4,130,2220,0
2011-05-16,132.3,132.3,120,120,2546,0
2011-05-17,109.6,118,92.9,99,7215,0
2011-05-18,98.8,105.8,96.4,100.9,1550,0
2011-05-19,103.5,103.5,100.2,102.3,231,0
2011-05-20,99.1,115,99.1,106.1,1918,0
2011-05-23,97.8,101.3,97.5,99.7,1328,0
2011-05-24,100.3,105,100.3,102,1194,0
2011-05-25,103.7,103.7,101.3,102.5,190,0
2011-05-26,100.7,102,100.7,101.6,324,0
2011-05-27,100,102.5,100,101.6,666,0
2011-05-31,100.7,102.2,100,102.2,560,0
2011-06-01,99.8,102.5,94,101.2,2216,0
2011-06-02,100.5,104.9,98.3,104.9,4207,0
2011-06-03,104,104.5,100.5,102.9,2529,0
2011-06-06,102.5,104.9,102.5,104.2,952,0
2011-06-07,104.5,105.9,104,105.1,2305,0
2011-06-08,105.4,106,102,103.2,2971,0
2011-06-09,103.5,103.5,100,100.9,459,0
2011-06-10,101.4,104,100,102.2,1686,0
2011-06-13,103.2,104,81.8,88.3,7453,0
2011-06-14,91.2,91.2,80,80.9,2924,0
2011-06-15,80,82.6,78.5,82.6,2767,0
2011-06-16,83.3,98.6,81.3,95.5,1231,0
2011-06-17,98.9,99.7,85,85,2169,0
2011-06-20,86.1,95,85,91.7,2047,0
2011-06-21,91.7,99.8,91.7,97.1,1656,0
2011-06-22,96.2,99.3,89.4,90.2,1251,0
2011-06-23,90,91.5,87.5,89.7,1295,0
2011-06-24,91.1,95.2,86.6,86.7,35287,0
2011-06-27,88,89.8,86.7,89,4477,0
2011-06-28,88.4,90.5,85.6,87,1595,0
2011-06-29,86.4,87.6,82.8,83,1834,0
2011-06-30,84.3,99,82.8,85.1,2762,0
2011-07-01,85,88.4,85,87.9,1294,0
2011-07-05,87.2,88.5,85.6,87.1,972,0
2011-07-06,87.1,89.9,87.1,89.1,1971,0
2011-07-07,89.1,89.9,86.5,89.6,980,0
2011-07-08,88.7,89.5,87,88.2,612,0
2011-07-11,88,89.9,87.5,89.2,1214,0
2011-07-12,89.3,90.5,87.4,89.5,1237,0
2011-07-13,89.5,93.3,89.5,92,1383,0
2011-07-14,91.9,92.5,90.7,90.7,1415,0
2011-07-15,90.8,91.7,90,91.4,1454,0
2011-07-18,91.7,91.7,88.9,89,1370,0
2011-07-19,89.2,89.8,87.9,89.8,723,0
2011-07-20,89.8,90.5,88.8,90,540,0
2011-07-21,89.8,90.2,88.1,89.9,826,0
2011-07-22,89,89,83.9,87.5,1943,0
2011-07-25,87.7,90.6,87.1,87.1,893,0
2011-07-26,86.5,86.5,83.3,85.9,306,0
2011-07-27,86.1,87.5,83.9,86.3,979,0
2011-07-28,86.3,88.2,86.3,88,408,0
2011-07-29,85.8,87.9,85.5,86.9,5522,0
2011-08-01,86.9,88.7,84.2,84.6,764,0
2011-08-02,84.7,85.8,80,81.3,2162,0
2011-08-03,79.5,80,78.1,79.1,919,0
2011-08-04,78.3,78.5,75,75.1,1710,0
2011-08-05,73.6,75.5,72,72.8,963,0
2011-08-08,71.4,72.1,66.6,66.6,2102,0
2011-08-09,69.5,70.8,62.1,63.5,3817,0
2011-08-10,61.5,64,61.5,61.5,3168,0
2011-08-11,61.5,62,60.7,61,3129,0
2011-08-12,63.8,68.5,63,66.5,7170,0
2011-08-15,66.4,69,64.3,65.5,3250,0
2011-08-16,89.5,89.5,67.3,77,6108,0
2011-08-17,79.3,88.5,78.2,85.8,2669,0
2011-08-18,86,90,82.8,86.2,2199,0
2011-08-19,85,92,85,89,1516,0
2011-08-22,92.5,99.9,92.5,95,1995,0
2011-08-23,98.1,99.5,82.3,92.5,2684,0
2011-08-24,92.6,95.2,91,93.5,714,0
2011-08-25,95,95.2,90.5,90.5,1156,0
2011-08-26,90.3,91.5,89.6,90.2,1190,0
2011-08-29,90,90.2,84,88.1,2817,0
2011-08-30,87.5,88.1,85.8,86.5,624,0
2011-08-31,86.1,88.5,85.4,88.5,1541,0
2011-09-01,88,90.1,86.3,86.7,653,0
2011-09-02,85.8,87.4,80.9,82.4,1198,0
2011-09-06,81.9,82.9,72.9,81,2570,0
2011-09-07,82.2,85.6,79.6,81.8,1485,0
2011-09-08,81.2,85.4,81.2,83.4,1187,0
2011-09-09,83.8,85.7,81.5,83.8,1301,0
2011-09-12,83.4,86.7,83.4,84.8,5157,0
2011-09-13,85.6,88,84.2,88,734,0
2011-09-14,88.5,91.6,87.5,90,694,0
2011-09-15,90.9,92.8,89,91.6,1939,0
2011-09-16,91.6,92.7,90.2,92.7,2830,0
2011-09-19,93.8,93.8,91.2,91.7,388,0
2011-09-20,91.3,92.5,90.3,90.4,949,0
2011-09-21,90.5,92.7,88.4,90,904,0
2011-09-22,88.5,90,83.8,83.8,1076,0
2011-09-23,85.1,87,83.6,84.2,1031,0
2011-09-26,85,89.2,84.1,87.5,869,0
2011-09-27,89,91.4,86.1,90.4,4021,0
2011-09-28,90.4,90.4,83.3,83.3,1122,0
2011-09-29,84.9,88.9,84.9,86.5,349,0
2011-09-30,85.4,88.2,84.9,88.2,1819,0
2011-10-03,88.8,89,80,87.1,3586,0
2011-10-04,86.6,92.6,84,90.7,2464,0
2011-10-05,89.7,90.6,87,89.8,1680,0
2011-10-06,89.7,90.4,87.8,89,2216,0
2011-10-07,89.7,90.6,88.4,90.4,1345,0
2011-10-10,90.4,94.4,90,92.5,2799,0
2011-10-11,91.7,96.4,90.9,92.3,6251,0
2011-10-12,92.5,93.5,90.6,93,6948,0
2011-10-13,92.9,93.4,90.5,92.9,4002,0
2011-10-14,97,98.7,93.2,98.7,1283,0
2011-10-17,98.2,99,98,98.7,1531,0
2011-10-18,99.4,103,98.7,103,8521,0
2011-10-19,103.1,105.5,101.3,104.3,6847,0
2011-10-20,104.3,115,104.3,112.5,1848,0
2011-10-21,113.6,115,104.8,110.5,4045,0
2011-10-24,112.1,114.1,109.2,110.3,2723,0
2011-10-25,108.5,110.5,105,108.1,1103,0
2011-10-26,107.9,107.9,98.6,106.9,1098,0
2011-10-27,109.2,111,99.6,111,1798,0
2011-10-28,109.3,111,107,108,1425,0
2011-10-31,101.5,108,101.5,107,1364,0
2011-11-01,104.7,105,99.9,99.9,1539,0
2011-11-02,101.9,102,100.5,101.3,546,0
2011-11-03,103.4,105,99,99.8,775,0
2011-11-04,99.8,101.1,95.1,99.4,950,0
2011-11-07,99.4,99.4,90,90.4,1292,0
2011-11-08,90.4,93.6,90,92,1377,0
2011-11-09,92.3,93.1,89.1,89.1,936,0
2011-11-10,89.6,92.5,89.6,91.6,2429,0
2011-11-11,93,98,92,93.8,1467,0
2011-11-14,95,95.8,90.1,92.5,1821,0
2011-11-15,91.4,95.4,89.6,95.4,3212,0
2011-11-16,92.5,94,91.1,92.6,1210,0
2011-11-17,92.6,92.6,88.6,88.9,1316,0
2011-11-18,88.5,88.9,82.4,82.4,1093,0
2011-11-21,82.1,82.1,76.4,76.8,2001,0
2011-11-22,76.8,78.5,74.8,75.3,2070,0
2011-11-23,71.6,78.5,70,70,4383,0
2011-11-25,70.3,76,70.3,72.5,400,0
2011-11-28,72,73.9,70,72.2,1902,0
2011-11-29,72.2,72.2,68.6,68.7,603,0
2011-11-30,68.4,80,67.9,80,1759,0
2011-12-01,77.1,81,75.4,77.8,1389,0
2011-12-02,75,82,74.7,82,1136,0
2011-12-05,82.4,85.6,79.7,85,1902,0
2011-12-06,85,86,83.2,85.2,3545,0
2011-12-07,85.5,92.5,85,90,992,0
2011-12-08,90,95,88.2,94.8,4848,0
2011-12-09,95.5,98.5,87.1,98.5,2321,0
2011-12-12,95.8,98.4,92.9,96.5,2499,0
2011-12-13,96.8,96.8,94.8,95,1678,0
2011-12-14,95,97.2,91.5,96.5,1349,0
2011-12-15,96.7,97.5,86.6,97.5,4030,0
2011-12-16,96.7,96.7,90.1,90.9,2475,0
2011-12-19,91,96.8,90.4,91,1633,0
2011-12-20,92.7,97,92.7,95.9,3120,0
2011-12-21,95.9,96.4,90.9,94.3,2278,0
2011-12-22,94.7,94.7,92.5,94,3016,0
2011-12-23,95,97.5,87.9,89.5,12720,0
2011-12-27,90,92.7,88,89.6,1316,0
2011-12-28,90,91.5,85,86.1,5521,0
2011-12-29,87.1,91,87.1,90.9,1859,0
2011-12-30,91,92.6,87.1,92.6,2215,0
2012-01-03,93.1,97,92.9,94,2058,0
2012-01-04,95.5,95.5,90.1,91.8,1933,0
2012-01-05,92.5,102.7,92.5,100.3,6859,0
2012-01-06,102,102,99,100,3452,0
2012-01-09,100.5,100.7,99.1,100.7,1723,0
2012-01-10,102.4,104.4,102.3,104.2,4079,0
2012-01-11,103,107.5,103,105.7,5281,0
2012-01-12,105,106.3,103.2,105,1528,0
2012-01-13,102.5,102.5,100,101.2,850,0
2012-01-17,102.6,103.6,101.5,102.8,1988,0
2012-01-18,102.6,105.7,101.5,105.7,446,0
2012-01-19,105.9,105.9,100.2,103.5,1517,0
2012-01-20,103.6,103.7,100.9,103.7,291,0
2012-01-23,104,104,99.4,102,2893,0
2012-01-24,101.6,102.5,100.5,102.1,7208,0
2012-01-25,101.3,102.3,100,102.3,1715,0
2012-01-26,100.2,102.2,100,101.8,2212,0
2012-01-27,101,101.8,98.8,101.8,978,0
2012-01-30,100.7,101.4,100,100.8,1007,0
2012-01-31,100.6,101.1,100.3,100.6,1716,0
2012-02-01,100,102,94.4,101.3,4650,0
2012-02-02,100.7,101.7,99.2,99.9,864,0
2012-02-03,101.5,103,99.1,101.5,1390,0
2012-02-06,102.7,102.7,99.3,100.4,1048,0
2012-02-07,99.4,102.8,94.8,101.1,3156,0
2012-02-08,101.1,104,99.8,103.1,958,0
2012-02-09,103.7,104,100.2,101.2,719,0
2012-02-10,101.2,101.3,99.7,100,630,0
2012-02-13,98.4,102,97.5,100.4,1647,0
2012-02-14,99.7,100.3,97.8,100.3,4444,0
2012-02-15,100.2,101,97.8,98.5,2506,0
2012-02-16,98.1,99,95.2,99,427,0
2012-02-17,99.6,99.6,95,96.7,25540,0
2012-02-21,101.6,101.6,94,94.2,959,0
2012-02-22,94.5,95.1,94,94,305,0
2012-02-23,94,95.1,93,95.1,1283,0
2012-02-24,94.7,94.7,87,87,2071,0
2012-02-27,86.9,88.9,86.9,88,243,0
2012-02-28,87.4,87.9,85,86.3,668,0
2012-02-29,86,87.7,86,86.2,1792,0
2012-03-01,85.6,85.9,84.8,85.9,3488,0
2012-03-02,85.3,89.3,84.8,86,2040,0
2012-03-05,85.7,88.2,85.2,87,735,0
2012-03-06,86.4,87.3,84.2,84.7,960,0
2012-03-07,84.7,88.2,83.9,88.2,1254,0
2012-03-08,88.3,95.1,88,95.1,2658,0
2012-03-09,94.5,95.1,94,94.8,1639,0
2012-03-12,93,97.2,90.3,90.5,739,0
2012-03-13,90.8,94.2,89.8,94.1,668,0
2012-03-14,93.4,94.3,90.8,91.2,386,0
2012-03-15,91.7,92.9,90.6,91.6,462,0
2012-03-16,91.2,93.4,91,92.6,1023,0
2012-03-19,91.9,96.3,91.9,93.4,516,0
2012-03-20,93.5,94.5,90,90,677,0
2012-03-21,90,93.3,90,90.2,401,0
2012-03-22,89.8,90.8,85.5,85.5,581,0
2012-03-23,85.8,94.5,85.7,94.5,1067,0
2012-03-26,92.4,94.5,90.8,93.1,2815,0
2012-03-27,94.5,98.1,92.3,95.5,3153,0
2012-03-28,97.5,100,94.5,94.8,1274,0
2012-03-29,94.4,99.8,93.8,95.5,931,0
2012-03-30,96.6,97,90,90,763,0
2012-04-02,90.7,95.1,89.1,93.8,679,0
2012-04-03,92.8,94.6,87,89.5,1243,0
2012-04-04,89,92.5,88,88.7,545,0
2012-04-05,88.7,92.8,87.8,92.7,382,0
2012-04-09,91.3,93.2,90.8,90.8,735,0
2012-04-10,90.7,91.1,85.9,87.5,1489,0
2012-04-11,88.2,88.6,86.9,88.3,534,0
2012-04-12,89,92.5,88.3,92.5,1124,0
2012-04-13,91,92.4,90.5,90.5,1240,0
2012-04-16,92.4,92.4,90.5,91.7,554,0
2012-04-17,91.9,92.3,90.3,91.4,1239,0
2012-04-18,90.5,90.5,86.5,86.5,427,0
2012-04-19,86.5,88.7,86.1,86.4,671,0
2012-04-20,87.9,90,87.2,89.6,853,0
2012-04-23,85.3,89.7,85.3,85.5,882,0
2012-04-24,85.4,87.4,85.3,86.1,285,0
2012-04-25,86.7,88.7,86.5,87.3,447,0
2012-04-26,87.3,90,87.1,88.7,271053,0
2012-04-27,88.6,89.5,85.6,88,766,0
2012-04-30,88.2,88.2,85.8,86,1132,0
2012-05-01,85.6,87.7,83.4,84.4,1932,0
2012-05-02,84.5,85.5,83.4,84.5,680,0
2012-05-03,84.1,84.6,80.1,81.8,1467,0
2012-05-04,80.3,80.3,76.7,77.5,1392,0
2012-05-07,78.8,82.4,77.3,82.1,1965,0
2012-05-08,81.7,83.3,81.5,81.7,986,0
2012-05-09,81.1,81.7,78.5,79.6,746,0
2012-05-10,80.4,80.8,79.2,79.8,433,0
2012-05-11,79.1,79.1,77.8,78.5,349,0
2012-05-14,76.2,78.8,75,75.4,2164,0
2012-05-15,75.4,76.5,74.3,75.1,2685,0
2012-05-16,75.8,76.3,75,75.2,425,0
2012-05-17,75,75.3,74.6,74.6,978,0
2012-05-18,74.9,75.3,71.5,71.5,1296,0
2012-05-21,71.5,74.2,71.5,72.6,2642,0
2012-05-22,72.9,73.2,70,70.6,1414,0
2012-05-23,69.2,72.2,68.1,71.4,1357,0
2012-05-24,71,71.5,69,69.6,1186,0
2012-05-25,69.7,70.4,69.5,70.3,512,0
2012-05-29,71,71.4,62.1,71.3,1193,0
2012-05-30,70.3,71.9,70.3,70.6,800,0
2012-05-31,70.6,70.6,64.7,64.7,6067,0
2012-06-01,63.3,68.2,63.2,63.2,1571,0
2012-06-04,64.1,64.1,59,62.5,10667,0
2012-06-05,61.6,66.3,60.8,64.6,959,0
2012-06-06,65.8,69.3,65.3,69.1,1058,0
2012-06-07,70.5,70.9,67.3,69.7,3327,0
2012-06-08,69.6,70,69.2,69.3,573,0
2012-06-11,70.2,72,67.9,70.1,3117,0
2012-06-12,70.8,73.8,70.7,72.5,2382,0
2012-06-13,73.5,73.5,71.1,72.6,2110,0
2012-06-14,72.5,73,70.2,72,5518,0
2012-06-15,71.5,71.5,68.8,69.9,2410,0
2012-06-18,69.5,70,68.1,69.9,2937,0
2012-06-19,70,72,67.9,71.8,2490,0
2012-06-20,71.2,72,69.3,71.6,693,0
2012-06-21,71.3,73.9,69.3,72.7,3272,0
2012-06-22,70.6,71,66.1,70.5,56685,0
2012-06-25,69.9,69.9,66.4,67.3,1443,0
2012-06-26,67.4,68.3,66,66,2138,0
2012-06-27,66,70.5,66,70.4,1604,0
2012-06-28,69.2,69.2,66.2,67.6,2259,0
2012-06-29,69.5,74.1,66.7,72.9,6514,0
2012-07-02,72.1,75.4,69.4,75,12473,0
2012-07-03,75.3,89,75.3,89,2733,0
2012-07-05,87,91.1,84.7,86.9,3851,0
2012-07-06,86,88.5,82.1,83.5,3691,0
2012-07-09,83.5,89.9,83.5,88.1,2661,0
2012-07-10,88.7,88.7,84.6,84.6,1202,0
2012-07-11,85.1,85.4,83.6,84.1,1219,0
2012-07-12,83.5,83.5,81.5,82.4,1168,0
2012-07-13,85,87.3,83.6,87.3,1682,0
2012-07-16,87.2,88.6,82,85.3,4610,0
2012-07-17,85.8,89,83.7,89,969,0
2012-07-18,89,90,88.4,90,2533,0
2012-07-19,90,92,84.6,85.5,1269,0
2012-07-20,86.6,86.6,80,80,1421,0
2012-07-23,78,79.7,75.5,78.7,857,0
2012-07-24,78.7,78.9,75.5,76.3,1002,0
2012-07-25,77.1,77.9,76.2,77.2,779,0
2012-07-26,79.6,84.9,77.9,79.1,3914,0
2012-07-27,80.2,82.4,79.4,82.1,1245,0
2012-07-30,81.7,82.2,77.6,78.5,1603,0
2012-07-31,78.1,78.1,75.3,76.2,975,0
2012-08-01,76.4,76.6,72,72,2028,0
2012-08-02,73,73,67.5,68.9,1568,0
2012-08-03,71.2,73.1,70.5,71.9,2547,0
2012-08-06,72,72.1,70.2,71.8,932,0
2012-08-07,72.2,72.9,71,71.9,3413,0
2012-08-08,72.6,74.9,70.8,71.9,1639,0
2012-08-09,72.2,72.7,72.2,72.5,129,0
2012-08-10,72.3,72.6,70.8,70.8,1258,0
2012-08-13,71.4,72.2,70.1,71.9,1391,0
2012-08-14,72.1,73,64.1,64.4,3531,0
2012-08-15,64.7,65.2,63.2,64,1223,0
2012-08-16,64,66.4,62,64.2,1284,0
2012-08-17,64,70.9,64,70.1,1683,0
2012-08-20,69.9,70,68.7,69.1,370,0
2012-08-21,69.1,69.1,65.6,67.3,587,0
2012-08-22,67.2,67.2,65.8,66.2,297,0
2012-08-23,65,68.3,64.8,67.2,628,0
2012-08-24,67.2,67.2,65.2,66.4,787,0
2012-08-27,67.5,67.9,65.2,67,914,0
2012-08-28,66.5,69.8,65.6,69.7,1054,0
2012-08-29,70,70,69.7,70,1194,0
2012-08-30,71.6,71.9,66.5,66.5,864,0
2012-08-31,67.4,67.8,65.4,65.4,707,0
2012-09-04,66.1,70.4,66.1,67,1242,0
2012-09-05,67,70,67,68,1722,0
2012-09-06,68.9,70.7,68.5,70,2795,0
2012-09-07,70.8,71,69.4,69.8,1456,0
2012-09-10,69.8,70,67.1,69.9,1709,0
2012-09-11,69.3,70,68.5,69.5,408,0
2012-09-12,69.9,69.9,68.7,69.4,576,0
2012-09-13,69.8,70,64.2,68.7,4204,0
2012-09-14,69.3,70,67.8,69.6,1713,0
2012-09-17,68.5,69.4,66.1,68.9,870,0
2012-09-18,69.6,70.4,68.5,69.5,3744,0
2012-09-19,69.8,69.8,66.6,69.1,1475,0
2012-09-20,68,69.9,65.5,67,1424,0
2012-09-21,68.5,74.9,63.6,74.9,5730,0
2012-09-24,73.4,74.5,70,74.2,1228,0
2012-09-25,74.5,74.5,69.6,70.5,1711,0
2012-09-26,71,75,69.6,74.7,1706,0
2012-09-27,75,75,71.3,75,833,0
2012-09-28,74.5,74.8,73.8,74.5,778,0
2012-10-01,75,79.1,71.9,77.8,2662,0
2012-10-02,78,79.9,76.6,79.1,651,0
2012-10-03,79,80,77.8,79.3,2128,0
2012-10-04,80,80,78.5,79.9,4227,0
2012-10-05,80,80,78.1,79.2,629,0
2012-10-08,79,80,78,78.3,751,0
2012-10-09,78.6,80,74.7,75.3,811,0
2012-10-10,75.7,78,74.5,78,1003,0
2012-10-11,78.9,79.5,74.5,74.8,754,0
2012-10-12,74.9,76.2,74.5,75.6,854,0
2012-10-15,76.1,77.6,74.8,77.4,341,0
2012-10-16,78,79,76,77.3,462,0
2012-10-17,77.7,79.8,75.2,79.5,2144,0
2012-10-18,79.5,79.5,74.2,77.8,647,0
2012-10-19,77.3,77.3,74.5,74.5,1083,0
2012-10-22,74.6,75.3,73.5,74.8,504,0
2012-10-23,74.2,76,74.2,75.8,369,0
2012-10-24,75.6,75.7,73.7,73.7,552,0
2012-10-25,74.8,76.9,74.1,76.9,279,0
2012-10-26,76.6,77.8,73.6,76.1,473,0
2012-10-31,76.1,79.5,75,78.8,473,0
2012-11-01,75.9,79,75.2,78.8,1615,0
2012-11-02,79,79,75.5,76.1,923,0
2012-11-05,76,76.8,73.7,75.3,606,0
2012-11-06,75.9,77,75.8,76,232,0
2012-11-07,75.2,75.2,72.9,73.6,2784,0
2012-11-08,73.8,73.9,72.5,73.2,2107,0
2012-11-09,72.3,76.3,72,75.9,508,0
2012-11-12,75.8,77.8,75.6,76.9,399,0
2012-11-13,75.7,75.9,72.5,74.8,1329,0
2012-11-14,72.6,74.5,67,74.1,1888,0
2012-11-15,73.7,76.4,70,74,1699,0
2012-11-16,76.5,76.5,69.6,69.6,4920,0
2012-11-19,71.2,74.5,70.1,72.5,4145,0
2012-11-20,71.6,73.5,70,73,4143,0
2012-11-21,73.7,74.4,73.3,74,1508,0
2012-11-23,74,74.5,73.4,74.2,1316,0
2012-11-26,73.6,74.5,68.7,70,4282,0
2012-11-27,70,70,69,69,567,0
2012-11-28,67.7,70.9,67.5,70.7,2226,0
2012-11-29,72.4,74.9,71.7,72.9,1087,0
2012-11-30,68.7,78.4,68.7,77.9,1848,0
2012-12-03,77.3,78.3,72.7,73.4,1159,0
2012-12-04,72.8,74.9,72,73,2804,0
2012-12-05,73.7,73.7,72,72.1,2101,0
2012-12-06,71.9,74.8,71.9,73.4,406,0
2012-12-07,74.1,75,70.9,75,1912,0
2012-12-10,75,79.6,75,79.3,789,0
2012-12-11,79.8,79.8,72.6,76.5,4789,0
2012-12-12,76.4,78.2,74.2,78.2,4792,0
2012-12-13,77.4,80.1,72.9,75.3,3028,0
2012-12-14,74.9,77.9,73,77.6,3439,0
2012-12-17,78.8,79.8,74.6,79,3084,0
2012-12-18,79.7,80.1,74.9,78.1,2274,0
2012-12-19,76.4,78.1,73.8,75.2,1999,0
2012-12-20,74.9,81.9,71.5,81.4,2077,0
2012-12-21,81.9,87,78.3,87,7323,0
2012-12-24,86.3,86.3,76.8,78.9,999,0
2012-12-26,77,79.9,76.2,76.6,336,0
2012-12-27,75.8,77.9,73.7,75.8,978,0
2012-12-28,75.5,75.7,72.9,72.9,1614,0
2012-12-31,72.8,77.5,72.5,77.5,860,0
2013-01-02,77.5,83.4,77.2,82.4,3170,0
2013-01-03,83,83,77.5,77.9,1414,0
2013-01-04,78.6,81.4,75.7,80,718,0
2013-01-07,79.2,82.3,75.6,77.4,985,0
2013-01-08,80.7,80.9,77.5,80,1812,0
2013-01-09,79.9,80,76.9,79.8,7371,0
2013-01-10,80,81,79,81,2936,0
2013-01-11,82,82,79.1,80.2,2553,0
2013-01-14,80.1,81.1,79.4,80.1,1367,0
2013-01-15,79.4,80.7,79,79.6,575,0
2013-01-16,79.6,80.6,79.6,79.9,560,0
2013-01-17,79.7,80.5,79,79.8,1020,0
2013-01-18,79.5,81.9,79,80.6,3165,0
2013-01-22,81.9,82,79.9,81,1108,0
2013-01-23,80.3,82,78.6,78.8,3389,0
2013-01-24,79.4,81.8,79.3,81.3,1046,0
2013-01-25,81.7,82,78.7,82,2243,0
2013-01-28,82,82,80.1,80.2,1239,0
2013-01-29,80,80.5,79.1,80,2049,0
2013-01-30,81,81,79.9,80,2743,0
2013-01-31,80,81,79.2,80.9,1767,0
2013-02-01,81.6,81.6,80,81.6,813,0
2013-02-04,80.2,80.2,78,80,5104,0
2013-02-05,79.9,83.4,78.5,79.5,7203,0
2013-02-06,80,80,76.1,77.5,4298,0
2013-02-07,77.1,77.1,75.2,77,5260,0
2013-02-08,77,77,71.5,72.2,2804,0
2013-02-11,72,75.3,67.7,71.9,3661,0
2013-02-12,70.6,71.8,64.9,65.1,5415,0
2013-02-13,65.4,69.4,65.1,67.5,4952,0
2013-02-14,68.2,68.2,67.1,67.8,1862,0
2013-02-15,67.6,69.9,66.8,67.9,3778,0
2013-02-19,67.9,70,67.6,68.4,1884,0
2013-02-20,68.4,68.7,66,66.1,7956,0
2013-02-21,66.4,66.7,65.2,66.4,3599,0
2013-02-22,66.2,68.4,65.3,67.7,6984,0
2013-02-25,67.6,67.6,65,65,7017,0
2013-02-26,65.3,66,60.3,62.1,6191,0
2013-02-27,61.8,63,59.9,61.2,3979,0
2013-02-28,64.2,65.3,58.2,59.6,7505,0
2013-03-01,58,66.6,57.7,60.9,15123,0
2013-03-04,61.4,61.5,59.5,61.5,13484,0
2013-03-05,60.4,61.6,60.2,61.6,9761,0
2013-03-06,61.7,63.4,60.9,62.6,4722,0
2013-03-07,59.8,63.5,59.8,63.2,6787,0
2013-03-08,63.6,63.6,61.7,63.1,3205,0
2013-03-11,61.9,65,61.9,65,23647,0
2013-03-12,65,65.1,62.208,64.7,13440,0
2013-03-13,63.5,65.1,62.4,63,12660,0
2013-03-14,62.4,63.8,61.9,62.9,13574,0
2013-03-15,62.5,63.5,61.6,62.4,14661,0
2013-03-18,61.6,61.6,53.4,54.9,30163,0
2013-03-19,54.1,55,51,54.1,24810,0
2013-03-20,54,54,50.6,53.1,7211,0
2013-03-21,51,52.1,45.7,50.6,10640,0
2013-03-22,51,51.7,50.201,51.4,5817,0
2013-03-25,51.5,51.5,50,50.4,3910,0
2013-03-26,50.9,50.9,48.8,50.4,4074,0
2013-03-27,47.11,50.3,47.11,50,3619,0
2013-03-28,49.8,50.2,49,49.6,7729,0
2013-04-01,49.2,51.4,49,51.4,7429,0
2013-04-02,51,51.8,49.6,50.5,4344,0
2013-04-03,51.1,51.1,48.7,50.2,3725,0
2013-04-04,49.8,50.1,48.3,50.1,3743,0
2013-04-05,47.5,50,47.5,49.8,3721,0
2013-04-08,49.9,49.9,46,46.6,11035,0
2013-04-09,46.9,47.3,46,46.7,4109,0
2013-04-10,46.7,46.7,44.5,45.5,8264,0
2013-04-11,44.5,45.3,44.2,44.4,6221,0
2013-04-12,43.2,43.795,40.9,41.1,10646,0
2013-04-15,40.7,41,36.8,36.9,8937,0
2013-04-16,37.2,38,36.2,36.4,7171,0
2013-04-17,36.6,36.6,34,34.6,2691,0
2013-04-18,34.6,35.75,33.6,34,4818,0
2013-04-19,33.6,35.5,33.6,34.3,4520,0
2013-04-22,34.6,37.4,34.6,35.6,7043,0
2013-04-23,35.9,36.19,33.4,33.9,5468,0
2013-04-24,33.8,34.3,32.8,33.1,3064,0
2013-04-25,32.9,36,32.9,34.7,6069,0
2013-04-26,34.7,35.9,34.5,34.5,2335,0
2013-04-29,34.4,35.8,34.2,35,1288,0
2013-04-30,34.9,38.775,34.6,38.2,4180,0
2013-05-01,40.3,40.3,35,35,11054,0
2013-05-02,35.4,37.3,35.1,35.3,5091,0
2013-05-03,36.1,37.3,36,36.4,3373,0
2013-05-06,36.2,37,35.4,36,4143,0
2013-05-07,35.5,36.6,35.5,36.1,2941,0
2013-05-08,36.2,36.8,35.1,36.1,2742,0
2013-05-09,35.9,36.2,35.1,35.6,2577,0
2013-05-10,36.2,36.388,33.5,34.1,11702,0
2013-05-13,34.5,37,33.7,34.5,2982,0
2013-05-14,35,35,33.7,34.5,6304,0
2013-05-15,33.9,34.3,33,34.1,7198,0
2013-05-16,33.8,33.8,31.5,32.9,9748,0
2013-05-17,32.9,33.1,29.3,32.4,12455,0
2013-05-20,31.2,35.9,30.8,35.4,15922,0
2013-05-21,35.5,35.65,34.4,35,12604,0
2013-05-22,34.9,36.6,33.7,35.7,8962,0
2013-05-23,35.1,36,34,36,5522,0
2013-05-24,35.9,37,35.301,36.8,3337,0
2013-05-28,37.2,38.5,36,37.1,8620,0
2013-05-29,36.7,37.5,36.1,37.2,4075,0
2013-05-30,37.3,37.3,36.5,36.8,3116,0
2013-05-31,36.1,36.7,35.9,36.1,7733,0
2013-06-03,36.1,36.3,34,34.2,20580,0
2013-06-04,34.4,35.3,32.9,34,11061,0
2013-06-05,34.1,34.5,33.401,33.8,4849,0
2013-06-06,33.7,34.3,32.8,34,3758,0
2013-06-07,34.4,34.7,33.6,33.9,22681,0
2013-06-10,34,36.7,33.91,36.3,6182,0
2013-06-11,35.8,36.9,35.4,36.5,4667,0
2013-06-12,37.4,37.4,34.8,34.8,5345,0
2013-06-13,34.7,36.2,34,35.7,2747,0
2013-06-14,36,36.7,35,36,9900,0
2013-06-17,36.3,37.5,36,37.2,8694,0
2013-06-18,37.2,40.5,37.1,38.8,10645,0
2013-06-19,38.8,39.9,38.7,39.7,6624,0
2013-06-20,39.5,40,37.9,38.6,5916,0
2013-06-21,38.3,39.1,36.3,36.9,14721,0
2013-06-24,36.8,38.25,34.65,37.2,13541,0
2013-06-25,37.5,39,35.4,36.3,8532,0
2013-06-26,36.5,37.4,35.5,36.3,9127,0
2013-06-27,36.5,37.4,35.5,36.4,10114,0
2013-06-28,36.2,37.2,34.401,36.1,125954,0
2013-07-01,36.5,37.61,34.5,37.2,13057,0
2013-07-02,37,37.9,36.4,37.9,11145,0
2013-07-03,38.1,38.2,37,37.9,4283,0
2013-07-05,37.6,39.7,37.5,39.6,4787,0
2013-07-08,39.7,39.7,38.8,39.4,4450,0
2013-07-09,39.5,40.5,38.7,40.3,5254,0
2013-07-10,40,40.19,39.7,40,4362,0
2013-07-11,40,40.5,39.6,40.2,5715,0
2013-07-12,40,40.5,39.6,40.5,4384,0
2013-07-15,40.3,40.6,40.3,40.5,3775,0
2013-07-16,40.5,40.5,39.2,39.6,4812,0
2013-07-17,40,40.5,37.701,40.5,3372,0
2013-07-18,40.5,40.5,39.9,40.5,3930,0
2013-07-19,40.2,40.5,40.2,40.5,2575,0
2013-07-22,40.2,40.6,40.2,40.5,4400,0
2013-07-23,40.5,40.5,39.51,40.4,2902,0
2013-07-24,40.4,41.4,40.1,41.1,16094,0
2013-07-25,41.2,43,41.2,42.1,8682,0
2013-07-26,40.6,41.7,34.9,35,34831,0
2013-07-29,34.7,36.25,33.5,33.8,7674,0
2013-07-30,34,34.3,33.1,33.5,4111,0
2013-07-31,33.5,34.4,33.3,34,4733,0
2013-08-01,33.9,34.1,33.4,34.1,5356,0
2013-08-02,34.2,34.2,33.01,33.6,6874,0
2013-08-05,33.8,33.8,32.9,33.3,11465,0
2013-08-06,33.5,33.5,32,32.6,9760,0
2013-08-07,32.6,33.199,32.3,32.6,4827,0
2013-08-08,32.9,32.999,30,30.4,16283,0
2013-08-09,29.9,32.1,29.6,31.3,15947,0
2013-08-12,30.9,31.5,30.8,30.9,2348,0
2013-08-13,30.8,30.9,29.74,30.2,2602,0
2013-08-14,30.1,31,29.91,30.5,1950,0
2013-08-15,30.4,30.4,29,29.2,3770,0
2013-08-16,29,30,28.7,29.4,7303,0
2013-08-19,29.1,29.4,28.1,28.1,4628,0
2013-08-20,28.2,29.7,27.8,29,5245,0
2013-08-21,29,29.8,28.3,28.6,3674,0
2013-08-22,28.8,28.9,28.2,28.5,2100,0
2013-08-23,28.4,28.6,28.1,28.4,1844,0
2013-08-26,28.6,28.6,27.4,27.7,10300,0
2013-08-27,27.4,28.1,26.8,27,5134,0
2013-08-28,27.1,27.95,26.91,27.4,2769,0
2013-08-29,27.3,27.85,27.3,27.5,2414,0
2013-08-30,27.4,28.2,26.7,27.4,5441,0
2013-09-03,27.7,28.1,26.9,27.4,5084,0
2013-09-04,27.4,27.4,26.4,27.3,4864,0
2013-09-05,27.4,27.6,27.1,27.3,3775,0
2013-09-06,27.3,27.5,27,27.3,4738,0
2013-09-09,27.5,27.5,26.4,27.3,5370,0
2013-09-10,27.3,27.5,26.8,27.5,5974,0
2013-09-11,27.5,27.5,27.1,27.4,2001,0
2013-09-12,27.3,27.5,27.1,27.4,3343,0
2013-09-13,27.3,27.6,27,27.5,23354,0
2013-09-16,27.5,27.7,27,27.6,18581,0
2013-09-17,27.6,28.6,27.3,27.5,10195,0
2013-09-18,27,27.6,27,27.5,3523,0
2013-09-19,27.5,27.6,27.2,27.4,4454,0
2013-09-20,27.3,27.5,27.2,27.2,10045,0
2013-09-23,27,27.6,27,27.3,2597,0
2013-09-24,27.4,27.6,26.8,27.3,7020,0
2013-09-25,27,30,27,27.5,9490,0
2013-09-26,27.6,27.6,26.6,26.9,3773,0
2013-09-27,26.8,27,26.6,26.9,2620,0
2013-09-30,26.5,27.9,26.5,27.2,7060,0
2013-10-01,27.6,27.6,25.2,26.2,13080,0
2013-10-02,25.9,26.4,25.1,25.7,4650,0
2013-10-03,25.5,25.5,24.2,24.6,9990,0
2013-10-04,24.5,24.9,22.1,24.8,6669,0
2013-10-07,24.5,25.4,24.5,25.1,3930,0
2013-10-08,25.1,25.8,25.1,25.1,3500,0
2013-10-09,25,25,23.4,23.4,4440,0
2013-10-10,23.8,23.8,22.5,23.6,5730,0
2013-10-11,23.6,24.3,23.6,24.1,3930,0
2013-10-14,24.1,24.4,23.3,24.4,3870,0
2013-10-15,24.2,24.6,22.9,23.7,4560,0
2013-10-16,24,24.4,23.6,23.8,5830,0
2013-10-17,23.6,24.1,23.1,23.9,3383,0
2013-10-18,24.1,24.3,23.2,23.9,7560,0
2013-10-21,23.7,23.8,22.6,23.1,7600,0
2013-10-22,22.3,23.9,21.6,22.2,14390,0
2013-10-23,22,22.3,21.4,21.8,6600,0
2013-10-24,21.8,23.5,21.2,22,8910,0
2013-10-25,22.1,22.1,21.2,21.7,4030,0
2013-10-28,21.8,22,21.3,21.6,6460,0
2013-10-29,21.7,22.3,21.1,21.5,4550,0
2013-10-30,21.6,22.4,20.6,20.9,11460,0
2013-10-31,21.9,21.9,20.2,20.9,13250,0
2013-11-01,20.5,21.1,19.9,20.2,28280,0
2013-11-04,20.3,22,19.8,20.3,15540,0
2013-11-05,20.3,20.3,19.6,20,8360,0
2013-11-06,20.2,21.4,19.8,19.9,6340,0
2013-11-07,19.9,21,19.7,19.8,8950,0
2013-11-08,20,29.79,19.95,28.1,63027,0
2013-11-11,28.3,35.9,26.3,28,87200,0
2013-11-12,25,25,16.8,21.9,93580,0
2013-11-13,21.5,25.6,21.5,24.2,25220,0
2013-11-14,24,25.8,22.2,24.1,17730,0
2013-11-15,23.9,25.1,22.7,23.4,13401,0
2013-11-18,23.5,24.4,21.4,21.5,11230,0
2013-11-19,21.4,24.5,20.6,23.9,13750,0
2013-11-20,23.9,25.5,23.1,24.2,16590,0
2013-11-21,24.1,25.3,23.303,24.8,11011,0
2013-11-22,24.7,24.8,23.5,23.9,5040,0
2013-11-25,23.8,24.8,23.8,24.3,4178,0
2013-11-26,24.5,26.7,24.5,26,12260,0
2013-11-27,26.4,28.4,24.501,28.1,14460,0
2013-11-29,27.1,29,26.515,27.7,10487,0
2013-12-02,26.6,27.5,24.7,25,10169,0
2013-12-03,25,25.6,23.5,25.2,6560,0
2013-12-04,25,25,23.2,23.2,12860,0
2013-12-05,23.2,23.7,22.3,23.2,6130,0
2013-12-06,23.5,24,22.4,23,13604,0
2013-12-09,22.9,23.8,22.5,23.5,8630,0
2013-12-10,23.5,26,23.5,24.9,9571,0
2013-12-11,25,25,22.4,23.3,9757,0
2013-12-12,23.7,24.7,23,24,8270,0
2013-12-13,24,25.1,23.2,24.4,5680,0
2013-12-16,24.3,25.1,23.2,24.9,8770,0
2013-12-17,24.6,25.5,24.2,25.1,4430,0
2013-12-18,24.7,25.5,24.7,25.2,5780,0
2013-12-19,24.9,25.4,23.71,24.6,5261,0
2013-12-20,24.8,25,24.2,24.9,11480,0
2013-12-23,25,25,24,25,7870,0
2013-12-24,25,25,24.8,24.9,1435,0
2013-12-26,25,25,24,24.1,5900,0
2013-12-27,24.2,24.2,23.3,24,4300,0
2013-12-30,24.1,25,23.1,24.6,6800,0
2013-12-31,24.5,25.4,23.8,25.2,12330,0
2014-01-02,25.3,25.3,24.2,24.5,5763,0
2014-01-03,24.4,24.5,24,24.1,3155,0
2014-01-06,23.3,23.6,21.7,22.2,24874,0
2014-01-07,22.1,22.5,21.5,22.2,9300,0
2014-01-08,22,22.4,22,22.2,4140,0
2014-01-09,22.4,23.6,22.2,22.7,7002,0
2014-01-10,22.9,23.5,22.2,23.5,5757,0
2014-01-13,23.3,24.4,22.7,23.1,8280,0
2014-01-14,23.1,23.699,21.6,22,13722,0
2014-01-15,22,22.8,21.7,22.2,7150,0
2014-01-16,22.1,23.9,22.1,23,10850,0
2014-01-17,23.4,23.8,22.5,23.6,9410,0
2014-01-21,23.05,24.7,23.05,24.7,7493,0
2014-01-22,24,25.6,24,24.9,13270,0
2014-01-23,24.7,25.5,24.1,24.5,6370,0
2014-01-24,24.5,24.8,23.3,23.7,5240,0
2014-01-27,24.1,24.5,22.7,23,3330,0
2014-01-28,22.8,23,22.2,22.4,3930,0
2014-01-29,22.2,24.8,22.2,23.5,6107,0
2014-01-30,23.7,24.6,23.3,23.4,3990,0
2014-01-31,23.4,23.6,22.6,22.9,4290,0
2014-02-03,22.7,23,20.9,21.1,11872,0
2014-02-04,20.9,21.6,20.5,20.9,11250,0
2014-02-05,23.3,38.9,23.2,35.3,891930,0
2014-02-06,33.2,37.4,31.1,32,166510,0
2014-02-07,31.1,33.8,29.6,30.9,53122,0
2014-02-10,30.7,31.5,29,30.5,38204,0
2014-02-11,30,31.5,29.6,30,41681,0
2014-02-12,30.3,30.4,28.5,28.8,19758,0
2014-02-13,28.7,30.4,28.3,28.6,28401,0
2014-02-14,28.5,29.593,27.6,27.7,17777,0
2014-02-18,28,31.7,28,30.9,34131,0
2014-02-19,30.7,31.4,29.7,30.2,11075,0
2014-02-20,30.1,30.6,29.6,30.2,9368,0
2014-02-21,30.3,31.09,29.7,30.8,18178,0
2014-02-24,30.5,32.7,30.5,31.7,34456,0
2014-02-25,31.7,33.5,31.2,33,35168,0
2014-02-26,32.9,35,32.6,34.5,32785,0
2014-02-27,34.5,39.8,34.3,39.4,72181,0
2014-02-28,39.701,44,35.31,36.7,103687,0
2014-03-03,36.7,37.5,34.6,35.5,30095,0
2014-03-04,36,37.7,34.6,35.95,37587,0
2014-03-05,35.7,37.25,34.7,36.7,35959,0
2014-03-06,37,39.2,35.3,37,46612,0
2014-03-07,36.9,37.8,36,37.1,13629,0
2014-03-10,36.8,38,36.5,38,23287,0
2014-03-11,38,40,37,37.4,20104,0
2014-03-12,37.2,37.5,35.9,37.4,17146,0
2014-03-13,37.1,37.8,36,36.8,15710,0
2014-03-14,37,37.7,34.4,34.9,28233,0
2014-03-17,37.5,37.8,35.2,37.6,31301,0
2014-03-18,39,46.5,38.8,45.1,132984,0
2014-03-19,44.4,49.8,44.201,49.1,109753,0
2014-03-20,48.1,56,47.948,53.7,109668,0
2014-03-21,53.6,60.2,50.6,59.3,113952,0
2014-03-24,59.5,59.5,54.3,57.5,51187,0
2014-03-25,56.8,58.9,56.1,56.6,32730,0
2014-03-26,57.4,58.4,52.9,53.5,34530,0
2014-03-27,53.3,57.9,51.79,54.8,50718,0
2014-03-28,54.6,55.4,52.501,54.4,34891,0
2014-03-31,54.3,57,52.6,53.5,89280,0
2014-04-01,54,54,51.6,52.2,45768,0
2014-04-02,52.2,52.7,50.3,50.5,40648,0
2014-04-03,50.2,52.2,49.2,49.5,26733,0
2014-04-04,50.1,50.9,46,48.9,46945,0
2014-04-07,48.4,50.4,46.1,49.1,32459,0
2014-04-08,48.9,50.1,47.1,47.7,23738,0
2014-04-09,48.1,55.8,48.1,54.5,50846,0
2014-04-10,53.2,54.4,48.3,48.9,41666,0
2014-04-11,48.3,51.5,47.5,49.9,20634,0
2014-04-14,50.3,50.7,43,44,28834,0
2014-04-15,43.2,45.3,41,42.9,42226,0
2014-04-16,42.9,44.4,41.8,43.2,22176,0
2014-04-17,43.4,47.7,41.8,47,23254,0
2014-04-21,46.9,50.4,46.001,50.3,26175,0
2014-04-22,50.1,52,48.1,49,32275,0
2014-04-23,48.3,51.5,47.205,50,18648,0
2014-04-24,50.4,56.4,48.6,52.8,44988,0
2014-04-25,52.1,52.9,49.6,49.8,21887,0
2014-04-28,49.8,53.9,46.9,50.2,23267,0
2014-04-29,50.2,50.2,47.5,48.3,19197,0
2014-04-30,47.5,48.8,45.7,48.1,19068,0
2014-05-01,47.9,47.9,45.2,46.3,29433,0
2014-05-02,45.5,46.5,44.4,45.3,26873,0
2014-05-05,44.6,45.2,43.6,44.7,21270,0
2014-05-06,44.3,45.9,42.2,42.4,32695,0
2014-05-07,42.2,43.5,40.71,42.9,34454,0
2014-05-08,42.5,47,42,43.4,40797,0
2014-05-09,42.7,49.4,42.5,47.8,51225,0
2014-05-12,46.5,51.9,43.5,47,55542,0
2014-05-13,46.6,46.6,42.4,42.8,38400,0
2014-05-14,60.5,61,52.1,55.9,668540,0
2014-05-15,59,66.6,58.2,64.3,602493,0
2014-05-16,64.1,66.4,61.2,63.3,239088,0
2014-05-19,62.5,63.1,59.8,60.3,161301,0
2014-05-20,60.6,62.8,59.9,61.4,52088,0
2014-05-21,61.1,62,59.8,61.2,44604,0
2014-05-22,61.4,67.2,60,64.4,156417,0
2014-05-23,64.6,66.899,62.7,65.9,79817,0
2014-05-27,66.6,73.5,65.8,72.4,196803,0
2014-05-28,72.5,73,71.1,71.3,74151,0
2014-05-29,71.7,73.5,71.12,72.5,78561,0
2014-05-30,72.5,72.8,70.4,71.1,49472,0
2014-06-02,70.9,70.9,67.2,68,81672,0
2014-06-03,67.7,68.895,66.1,67.9,40174,0
2014-06-04,68,69.5,67.5,69,46280,0
2014-06-05,69.3,70,67.2,68.7,45109,0
2014-06-06,68.6,70.9,67.5,68.6,45345,0
2014-06-09,68.5,70.6,68.2,70.3,57014,0
2014-06-10,70.7,71.8,69.7,70.2,27351,0
2014-06-11,69.6,70.4,68.408,69.2,30620,0
2014-06-12,68.7,73.099,68.7,69.7,56988,0
2014-06-13,70.3,74.46,69.501,72.6,55936,0
2014-06-16,73,82.2,72.9,80.8,130743,0
2014-06-17,81.3,82.9,78.6,82.6,88678,0
2014-06-18,81.3,85.7,80.7,83.5,53088,0
2014-06-19,83.5,83.85,80.4,83.5,36970,0
2014-06-20,84.2,86.899,82.8,86.3,64668,0
2014-06-23,85.8,87.6,84.4,87.4,50657,0
2014-06-24,86.5,89.2,86.3,87.5,50139,0
2014-06-25,86,90,85.1,89.9,38975,0
2014-06-26,90,92.3,88.6,91.7,90775,0
2014-06-27,92.3,93.6,90,90,340882,0
2014-06-30,89.6,91.5,87.5,89.8,118930,0
2014-07-01,90,91.6,87.501,90.6,56652,0
2014-07-02,90.1,93.3,89.2,90.7,37010,0
2014-07-03,90.7,92.4,89.9,91.6,19903,0
2014-07-07,91.5,92.1,86.3,87.5,36534,0
2014-07-08,87.9,88.5,84.6,87.6,46782,0
2014-07-09,87.5,88.9,85,87.8,24858,0
2014-07-10,86.2,88,85,87.5,27985,0
2014-07-11,87.3,88.8,86.8,88.1,22265,0
2014-07-14,89.1,95.6,88,92.3,81046,0
2014-07-15,92.5,94.1,84,84.5,54852,0
2014-07-16,84.6,85.7,82.6,83.9,24347,0
2014-07-17,83.2,84.9,77.7,79.1,57218,0
2014-07-18,79,85,78.9,83.8,29354,0
2014-07-21,83.7,84.999,81.6,82.7,25987,0
2014-07-22,83.1,84,79.7,80.6,25442,0
2014-07-23,80.5,83,79.6,80.9,46322,0
2014-07-24,81.2,82.1,79.5,81.7,31750,0
2014-07-25,81.4,85.3,80.5,84.9,31788,0
2014-07-28,82.6,82.9,72.7,77.2,89432,0
2014-07-29,76.9,79.1,76,78,28396,0
2014-07-30,78.5,79.35,76.501,78.9,23244,0
2014-07-31,78.1,78.28,74.301,75.1,39991,0
2014-08-01,74.9,74.9,67.5,67.9,54678,0
2014-08-04,60.6,72.4,60.6,71.2,97460,0
2014-08-05,70.2,71,67.1,68.5,45000,0
2014-08-06,67.7,70.8,67.7,68.1,24593,0
2014-08-07,68.6,69.1,65.8,66.3,26069,0
2014-08-08,66,67.98,65.4,67.1,31225,0
2014-08-11,66.7,69.8,63.8,68.1,54927,0
2014-08-12,69.3,72.3,66.65,71.8,52180,0
2014-08-13,70.32,73.499,69.2,72.6,54879,0
2014-08-14,72.6,73.5,70.1,71.3,30572,0
2014-08-15,72.6,74.298,70.2,71.6,29176,0
2014-08-18,72.4,73.2,69.7,70.2,37301,0
2014-08-19,70,71.1,68.6,70.1,15072,0
2014-08-20,71.8,87.2,71.8,82.6,154919,0
2014-08-21,82.5,83.8,79.9,81.6,41894,0
2014-08-22,81.2,84.4,80.1,84,33098,0
2014-08-25,84.7,89.3,84.5,87.3,71182,0
2014-08-26,87.6,88.5,84.5,86.6,37543,0
2014-08-27,87,88.1,85.5,87.4,26771,0
2014-08-28,87.2,87.4,82.3,84.3,139849,0
2014-08-29,82.9,87.9,82.9,86.9,23434,0
2014-09-02,88.5,88.5,80.5,83.2,42053,0
2014-09-03,83.5,84.1,80.2,80.8,19308,0
2014-09-04,80.7,80.75,79.1,79.7,30061,0
2014-09-05,79.4,81,78.2,80.3,19854,0
2014-09-08,80.2,83.1,77.4,77.6,55043,0
2014-09-09,77.6,79.9,74.2,75.1,71649,0
2014-09-10,74.8,76,73.8,74.9,40030,0
2014-09-11,74.4,76.2,73.5,73.9,34959,0
2014-09-12,74.9,74.9,71.9,72,31615,0
2014-09-15,71.6,72.9,68.3,69.4,42004,0
2014-09-16,68.9,73,68.9,71.6,30986,0
2014-09-17,71.7,77.1,71.7,75.6,37859,0
2014-09-18,75.6,76.9,73.9,75.7,24166,0
2014-09-19,76.2,78.8,72.5,74.7,70517,0
2014-09-22,74.2,76.1,72.5,75.7,22157,0
2014-09-23,75,75.9,73.5,74,19473,0
2014-09-24,74.5,77.5,74.5,76.4,21818,0
2014-09-25,76.3,77.8,74.95,76.9,47320,0
2014-09-26,77.2,79.7,76.3,78.6,33171,0
2014-09-29,77.6,80,75.4,76.4,29316,0
2014-09-30,76.6,78.3,75,76.8,33047,0
2014-10-01,76.7,76.7,71,71.7,42475,0
2014-10-02,71.5,77.5,71.1,75.3,39688,0
2014-10-03,76.1,81,76,80.4,50106,0
2014-10-06,81.8,81.8,75,77.8,37290,0
2014-10-07,77.3,78.8,75,77.4,28571,0
2014-10-08,76.9,82.4,75.7,81.4,47244,0
2014-10-09,81,82.4,77.3,80.9,44325,0
2014-10-10,80.4,84.5,78.9,82,89019,0
2014-10-13,82.5,84.4,78.1,84.1,78279,0
2014-10-14,85.9,92.7,84.3,89.9,120537,0
2014-10-15,88.1,93.4,84.3,92.8,106354,0
2014-10-16,91.5,96.9,91.1,95.9,145529,0
2014-10-17,97.5,98.28,90.1,92.4,77549,0
2014-10-20,91.9,95.1,89.3,90.4,47667,0
2014-10-21,91.5,92.8,90,91.8,39589,0
2014-10-22,91.8,92.5,88.6,91.2,40728,0
2014-10-23,91.4,92.15,89.9,91.5,45624,0
2014-10-24,91.9,100,90,98.7,92978,0
2014-10-27,99.5,99.6,93.9,98.1,61170,0
2014-10-28,99.5,100,95.8,99,55673,0
2014-10-29,98.9,98.9,95.1,96.5,46349,0
2014-10-30,96,97.83,91.2,95.2,40300,0
2014-10-31,97.3,98.5,96.5,97.5,58739,0
2014-11-03,98,100,95.8,98.5,50926,0
2014-11-04,97.8,98.5,96.1,97.2,28333,0
2014-11-05,98.5,99.3,91.3,93.1,54908,0
2014-11-06,92.5,94.3,90.6,92.6,33015,0
2014-11-07,92.1,92.5,87,90.9,66400,0
2014-11-10,89.8,100,87.7,99.1,100623,0
2014-11-11,103.8,115.8,100.7,113.5,330048,0
2014-11-12,110.4,116.8,105,110.5,116744,0
2014-11-13,111.5,112.3,107.6,109.5,64872,0
2014-11-14,110,110,107.1,109.5,33503,0
2014-11-17,110,111.92,107.7,108,36489,0
2014-11-18,108,110.3,107.2,109.1,54016,0
2014-11-19,108.8,109.5,103.6,104.5,55085,0
2014-11-20,104.3,106.5,102.7,105.9,24205,0
2014-11-21,107.5,108.1,103.5,103.6,27378,0
2014-11-24,103.7,105.1,103,104.8,27856,0
2014-11-25,105,109.1,104.5,106.2,31838,0
2014-11-26,106.9,108,105,106.6,31385,0
2014-11-28,108.6,109.25,103.4,103.7,15179,0
2014-12-01,103.1,103.1,92.9,92.9,78415,0
2014-12-02,94.8,97,93.7,94,30990,0
2014-12-03,93.9,100.3,93.9,100,54928,0
2014-12-04,98.7,102.9,98.7,102,67480,0
2014-12-05,102.7,105.75,102.1,105,49401,0
2014-12-08,104.7,106.1,101.1,102.7,56638,0
2014-12-09,101.4,103.5,99.9,101.9,35554,0
2014-12-10,101.2,101.9,94.3,95.7,72028,0
2014-12-11,96.1,100.1,96.1,99.9,34754,0
2014-12-12,98.8,100,95.4,96.1,28691,0
2014-12-15,97.2,98.3,89.7,91.4,65767,0
2014-12-16,89.9,93.8,85,92,50472,0
2014-12-17,92.6,98.4,90.8,97.6,44772,0
2014-12-18,99.7,99.7,93.7,96.9,31266,0
2014-12-19,96.7,97.4,93.6,96.5,138024,0
2014-12-22,97.9,97.9,89.6,90.1,66761,0
2014-12-23,90.6,90.7,87.1,87.7,49519,0
2014-12-24,87.5,91.1,87.5,90.5,16267,0
2014-12-26,90.4,92.2,88.8,91.3,17714,0
2014-12-29,91,96.53,90.9,93.9,20910,0
2014-12-30,96.1,97.7,91.6,94.2,56253,0
2014-12-31,94.9,98.6,93.1,93.9,99850,0
2015-01-02,95,97.2,92.1,96.9,38491,0
2015-01-05,95.9,100.8,94.6,97.6,38634,0
2015-01-06,98.3,98.3,92,92.9,43327,0
2015-01-07,93.7,93.9,90.2,92.5,36689,0
2015-01-08,93.8,94,87.6,88.3,65749,0
2015-01-09,88.8,90.3,87.6,87.9,39275,0
2015-01-12,88.5,89.95,86.8,88.25,57091,0
2015-01-13,89.3,90.1,82.2,83.1,53523,0
2015-01-14,82.3,85,78.3,80.6,43122,0
2015-01-15,82.4,82.4,74,76.4,86535,0
2015-01-16,77.7,82.6,75.901,82.3,63683,0
2015-01-20,85,92.4,85,89.6,112957,0
2015-01-21,87.7,89.7,85.7,86.3,43213,0
2015-01-22,86.7,88.1,83.1,87.4,51059,0
2015-01-23,87.1,89.3,85.7,86.8,46690,0
2015-01-26,86.4,89,86,88.7,43040,0
2015-01-27,87.6,89.1,86.3,87.4,36664,0
2015-01-28,88.2,88.4,83.8,84.9,45304,0
2015-01-29,84.9,86.4,81.3,85.1,47506,0
2015-01-30,84.7,87.2,83.1,83.1,38892,0
2015-02-02,83.7,84.38,79.3,80,52043,0
2015-02-03,80.2,84.5,79.6,83.5,43813,0
2015-02-04,82.7,84.3,80.5,82.9,32317,0
2015-02-05,83.4,85.55,82.4,84.7,30248,0
2015-02-06,83.3,85.6,83,83.5,28548,0
2015-02-09,82.1,85,81.1,81.7,20543,0
2015-02-10,84.6,88.6,83.3,87.2,47056,0
2015-02-11,86.9,89.5,85.8,87.7,25665,0
2015-02-12,89.8,89.8,85.6,86.2,23091,0
2015-02-13,86.5,88.2,84.2,86.3,15798,0
2015-02-17,86.9,87.9,85.3,85.7,17936,0
2015-02-18,85.8,88.05,84.7,87.9,28838,0
2015-02-19,88,91.8,86.301,89.8,51085,0
2015-02-20,90.2,93.5,89.2,93.4,68249,0
2015-02-23,93.6,96.1,92,95.8,49363,0
2015-02-24,95.3,97.6,92.2,95.5,64504,0
2015-02-25,95.9,105.3,95.6,103.4,130377,0
2015-02-26,108.8,110.8,104.5,109,146616,0
2015-02-27,108.4,110,107.2,107.3,63083,0
2015-03-02,107.3,109,106.7,107.7,53800,0
2015-03-03,107.4,108.8,106,108.5,62660,0
2015-03-04,108.3,116.5,107.5,115.4,149980,0
2015-03-05,116,119.8,114.5,115,88700,0
2015-03-06,114.8,118.5,114.7,117.8,104740,0
2015-03-09,118.3,121,116.5,118.9,76580,0
2015-03-10,117.5,118.7,112.8,116.1,46600,0
2015-03-11,127.3,128.8,115.2,116.2,133840,0
2015-03-12,113.9,114.3,93.5,99.1,362270,0
2015-03-13,99.4,103.6,97.3,100.7,101820,0
2015-03-16,101.2,102.7,98.2,101.8,65110,0
2015-03-17,101,107.5,100.5,106.4,63950,0
2015-03-18,106.3,111.6,105.1,106.2,79160,0
2015-03-19,107.4,109.4,105.7,107.4,37280,0
2015-03-20,108.4,108.9,103.3,104,45900,0
2015-03-23,103.2,104.4,99.5,103.1,34910,0
2015-03-24,102.9,103.7,97,97.7,42710,0
2015-03-25,97.7,99.6,95.2,96.8,63510,0
2015-03-26,99.1,103.7,97.2,103,73180,0
2015-03-27,103.4,105.8,101.1,102.1,42730,0
2015-03-30,103,105.9,102.5,105.2,42780,0
2015-03-31,105.2,107.8,103.5,106.9,83516,0
2015-04-01,106.9,108.1,103.2,105.8,35780,0
2015-04-02,105.8,106.6,104.2,105.1,24690,0
2015-04-06,104.4,105.3,98.4,100,53760,0
2015-04-07,100.4,101.8,99.3,99.7,41197,0
2015-04-08,99.8,106.3,99.8,105.8,51660,0
2015-04-09,105.8,108.2,102.4,102.5,85238,0
2015-04-10,104,104.9,100.6,100.9,59190,0
2015-04-13,101.5,105.3,101,103.3,50320,0
2015-04-14,103.4,110.2,103.3,104.9,54920,0
2015-04-15,105,105.1,98.9,99.7,98456,0
2015-04-16,84.5,85.7,81.301,83.4,770955,0
2015-04-17,83.3,88.4,82.3,83.5,344760,0
2015-04-20,84.3,85,78.9,79.3,257725,0
2015-04-21,79.3,80.7,73.8,74.9,311963,0
2015-04-22,77.1,78.6,73.9,74.4,149073,0
2015-04-23,74.5,75.2,72.4,73.3,123920,0
2015-04-24,73.6,74.98,70.3,70.9,112334,0
2015-04-27,71.7,72,63.4,64.1,179830,0
2015-04-28,65,69.4,61.5,68.6,240489,0
2015-04-29,66.9,69.2,65.8,68.6,129780,0
2015-04-30,68.8,69.5,63.6,63.8,120780,0
2015-05-01,63.8,69.5,62.6,66.7,220430,0
2015-05-04,67.8,70.4,66.6,66.6,187460,0
2015-05-05,68,69,63.5,63.8,96870,0
2015-05-06,64,65.5,63.5,64.4,97035,0
2015-05-07,66.5,69.8,65.9,67.4,135318,0
2015-05-08,68,69.8,66.5,67.6,152510,0
2015-05-11,67,68.6,67,67.5,56020,0
2015-05-12,68.2,69,66.3,68.9,102496,0
2015-05-13,68.7,69,66.1,66.7,106098,0
2015-05-14,66.8,66.8,64,64.6,112120,0
2015-05-15,69.6,71,66.8,68.3,445371,0
2015-05-18,67.9,68.4,65.3,65.9,96235,0
2015-05-19,66.1,66.4,62.6,63.2,117722,0
2015-05-20,63.3,67.7,60.3,67,241402,0
2015-05-21,67,67,63.2,65.1,80250,0
2015-05-22,65.3,66,63.1,63.8,41220,0
2015-05-26,63.7,64.2,62.5,62.8,64652,0
2015-05-27,63.2,64.9,62.3,64.8,105620,0
2015-05-28,64.8,64.9,61.3,61.3,93487,0
2015-05-29,61.3,64.7,60.5,63.7,108900,0
2015-06-01,64.2,64.2,61.2,62.5,92521,0
2015-06-02,62,63.2,61.45,61.75,83204,0
2015-06-03,61.5,62,60.5,61,87590,0
2015-06-04,60.9,61.8,60.1,61.4,92930,0
2015-06-05,61.5,62.1,60.5,61.8,79740,0
2015-06-08,61.3,63,60.3,60.8,59060,0
2015-06-09,61.2,61.2,60.1,60.5,50338,0
2015-06-10,60.5,63.6,60,61.4,119092,0
2015-06-11,61.2,62,59.9,60,87045,0
2015-06-12,59.8,60.3,58.6,59,124490,0
2015-06-15,58.7,60.6,57.8,59.5,123870,0
2015-06-16,59.6,60.1,58.7,59.7,56410,0
2015-06-17,59.5,59.7,58.9,59,48480,0
2015-06-18,58.9,61.2,58.9,60.4,104710,0
2015-06-19,60.2,62.9,60,61.3,100290,0
2015-06-22,61.6,62.6,57.1,57.9,188730,0
2015-06-23,58.2,58.4,52.8,54,262479,0
2015-06-24,54.2,55.8,50.6,53,223690,0
2015-06-25,53.1,54.7,53,53.4,125120,0
2015-06-26,53.2,57.1,52.2,56.6,264780,0
2015-06-29,58.6,59.4,56.5,56.8,116640,0
2015-06-30,58.2,60,56.5,59.2,202373,0
2015-07-01,60,61.7,57.4,57.9,124270,0
2015-07-02,58,58.4,54.4,55.8,82430,0
2015-07-06,55.6,59,55.2,58.5,80490,0
2015-07-07,58.3,58.5,55.5,56.3,171850,0
2015-07-08,55.9,56.3,53.1,53.8,85180,0
2015-07-09,54.2,55.3,53.4,53.8,57420,0
2015-07-10,54.1,55.2,53,53.9,83620,0
2015-07-13,55.1,55.1,52.9,53.9,110250,0
2015-07-14,53.7,55.3,53.7,55,108426,0
2015-07-15,55.3,56,54.6,54.9,75965,0
2015-07-16,55.3,62,55.3,61.9,212240,0
2015-07-17,62.3,64.4,60,60.6,99460,0
2015-07-20,60.4,60.9,55.5,56,118890,0
2015-07-21,55.7,57.5,54.4,55.8,77190,0
2015-07-22,55.3,55.8,53.1,54,102920,0
2015-07-23,54.3,55.2,52.9,53.6,59430,0
2015-07-24,53.1,53.8,51.8,52.6,135130,0
2015-07-27,53.1,53.2,51.5,52.2,56450,0
2015-07-28,52.2,52.8,51.4,51.7,122260,0
2015-07-29,51.6,52.4,48.4,48.5,98200,0
2015-07-30,48,48.6,46.6,48.1,74660,0
2015-07-31,47.7,49.9,47.5,49.8,85020,0
2015-08-03,49.4,50.9,48.1,49.5,125665,0
2015-08-04,49.2,50.2,47.2,49,146590,0
2015-08-05,49,49.8,45.7,47.2,143280,0
2015-08-06,46.5,56,46.001,54.8,470854,0
2015-08-07,53.3,53.3,46.6,49.8,665510,0
2015-08-10,49.2,51.8,49.1,49.5,103140,0
2015-08-11,48.6,50.9,48.1,48.85,132642,0
2015-08-12,48.1,48.3,46.1,46.9,184730,0
2015-08-13,46.7,47.5,46.6,46.9,72330,0
2015-08-14,46.3,48,45.8,47,199180,0
2015-08-17,47.1,47.5,46.5,47.2,54590,0
2015-08-18,47.4,49.1,46,46.5,73990,0
2015-08-19,46.1,48.5,44.7,47.9,145720,0
2015-08-20,47.8,48.9,45.4,45.6,95450,0
2015-08-21,44.6,47.2,44.6,45.9,98650,0
2015-08-24,44.2,46.7,42.5,44.2,104113,0
2015-08-25,45.8,46.4,44.2,44.9,70740,0
2015-08-26,45.6,46.5,44.5,46.4,72100,0
2015-08-27,47,47,45.5,46,68220,0
2015-08-28,45.7,47.4,45.7,47,56390,0
2015-08-31,47.3,48.9,47,48.2,103930,0
2015-09-01,47.1,48.6,46.3,46.9,57480,0
2015-09-02,47.5,47.7,45.7,46.5,98220,0
2015-09-03,46.9,47.5,45.7,45.9,67710,0
2015-09-04,45,45.5,44.2,45.3,65610,0
2015-09-08,46,46.3,45.2,46.1,76800,0
2015-09-09,47.3,47.3,44.8,44.8,84270,0
2015-09-10,44.4,45.3,43.4,45,75760,0
2015-09-11,44.8,45.2,43.4,44.1,56170,0
2015-09-14,44,44.3,42.6,43.6,62020,0
2015-09-15,43.7,44.8,43.3,44,39100,0
2015-09-16,44.2,44.8,42.6,43.7,58770,0
2015-09-17,43.7,45.5,43.2,45.3,64404,0
2015-09-18,44.4,45.4,42.8,44.4,134600,0
2015-09-21,44.5,44.5,39.9,41,119270,0
2015-09-22,19.1,40.2,19.1,38.4,128400,0
2015-09-23,38,39.8,36.2,37.9,102708,0
2015-09-24,37.5,37.9,35.2,36.2,91815,0
2015-09-25,36.3,37.1,32.9,33.2,166770,0
2015-09-28,33.4,33.4,28.7,29.9,162876,0
2015-09-29,30,32.5,29.5,30.1,85690,0
2015-09-30,30.5,32.1,29.8,31.6,118110,0
2015-10-01,32,32.2,30.1,30.5,60500,0
2015-10-02,30.6,32.6,30,32.4,64130,0
2015-10-05,32.3,34.2,32.1,32.8,59386,0
2015-10-06,32.8,33.6,31,32.3,42030,0
2015-10-07,32.7,34.24,31.3,32.2,99498,0
2015-10-08,32.3,32.9,30.6,31.1,53910,0
2015-10-09,31.5,32.6,31.2,32.6,42090,0
2015-10-12,33.1,33.6,31.801,33.4,50230,0
2015-10-13,33.4,34.3,32.1,32.3,63330,0
2015-10-14,32.6,34.1,31.9,32.4,38210,0
2015-10-15,32.7,37.8,32.5,36.7,73560,0
2015-10-16,36.9,41.9,36.4,40.6,102260,0
2015-10-19,40.6,42.44,36.5,37,73732,0
2015-10-20,36.7,37.8,34.1,34.1,73440,0
2015-10-21,34.3,34.3,30,30.2,117810,0
2015-10-22,30.2,31.3,25.9,27.2,142280,0
2015-10-23,27.7,30.8,26.9,29.6,76560,0
2015-10-26,29.6,30.6,27.3,27.9,58000,0
2015-10-27,28,28.6,27.4,28,56360,0
2015-10-28,28.3,30,26.9,29.7,51170,0
2015-10-29,29.7,31,28.4,28.6,32870,0
2015-10-30,28.9,29.8,27.5,28.1,39210,0
2015-11-02,28.1,31.2,28.1,30.8,53432,0
2015-11-03,30.7,31.6,29.7,30.4,49159,0
2015-11-04,30.7,32.4,30.2,30.5,52723,0
2015-11-05,30.7,34.1,29.7,30.5,75600,0
2015-11-06,30.1,32.8,29,32.5,81230,0
2015-11-09,33,37.7,33,34.7,127416,0
2015-11-10,34.8,35.1,32.8,34.3,55180,0
2015-11-11,34.6,34.6,32.8,33.4,56670,0
2015-11-12,33,35,31.9,32.4,85220,0
2015-11-13,32.3,34.2,31.9,32.8,61830,0
2015-11-16,32.4,33.6,31.9,32.3,47910,0
2015-11-17,32.5,33.5,31.6,31.7,71930,0
2015-11-18,32,33,31.6,32.1,76290,0
2015-11-19,32.8,32.9,30.4,30.8,79720,0
2015-11-20,31,31.7,30.4,30.9,69300,0
2015-11-23,30.6,31.9,29.5,30,70230,0
2015-11-24,30.1,30.9,28.5,30,123360,0
2015-11-25,29.9,30.5,29.2,30.1,75280,0
2015-11-27,29.9,30.6,29.6,30.3,33980,0
2015-11-30,30.8,31.2,29.8,30,80100,0
2015-12-01,29.9,30.7,29.2,30.6,47889,0
2015-12-02,30.3,30.7,29.5,29.5,124219,0
2015-12-03,29.6,30,28.1,28.8,69058,0
2015-12-04,28.5,29.1,27.1,29,52420,0
2015-12-07,28.8,28.8,27,27.5,41500,0
2015-12-08,27.1,27.8,26.5,27.1,40295,0
2015-12-09,27.2,27.8,26,26.5,62490,0
2015-12-10,26.3,26.9,25.8,26.8,60450,0
2015-12-11,26.3,26.8,25.5,25.9,44600,0
2015-12-14,25.6,26,23.3,24.3,70195,0
2015-12-15,24.6,26.1,24,24.6,75450,0
2015-12-16,25,26.5,24.8,26.1,94080,0
2015-12-17,26.2,26.7,25.2,25.4,86180,0
2015-12-18,25.4,26.6,24.8,25.8,226100,0
2015-12-21,26.3,27,25.3,26.9,600520,0
2015-12-22,27.3,27.9,26,27.4,73728,0
2015-12-23,27.4,28.8,27.4,28.7,64430,0
2015-12-24,28.8,29.3,28.4,29,18766,0
2015-12-28,29.4,29.4,28.5,28.7,42034,0
2015-12-29,29.2,29.2,27.7,28.6,49808,0
2015-12-30,28.9,29.1,28.05,28.3,67408,0
2015-12-31,28.2,30.1,28.2,29.5,145836,0
2016-01-04,28.3,29.6,28.14,29,101807,0
2016-01-05,28.9,29.4,27.9,28.1,52411,0
2016-01-06,27.8,29.4,27.14,29,92122,0
2016-01-07,28.4,29,27.2,27.6,82351,0
2016-01-08,27.4,28.05,26.3,26.5,76703,0
2016-01-11,26.4,27.35,24.9,25.4,83650,0
2016-01-12,25.9,26.7,24.1,25.1,58782,0
2016-01-13,25.4,26.7,23.3,23.5,51235,0
2016-01-14,23.4,25,21.7,24,90287,0
2016-01-15,23.1,24.6,21.6,22.2,84958,0
2016-01-19,22.2,22.8,19.5,20.1,97900,0
2016-01-20,19.7,19.7,16.8,18.1,176447,0
2016-01-21,18.2,20.9,17.85,20.1,77489,0
2016-01-22,20.7,22.7,20.6,22.6,98769,0
2016-01-25,22.3,23.5,22.2,22.65,53841,0
2016-01-26,22.7,24.1,21.6,23,45505,0
2016-01-27,23,23.45,21.1,21.5,41407,0
2016-01-28,21.5,24.7,20.65,21.55,28165,0
2016-01-29,21.4,23,20.4,21.8,31119,0
2016-02-01,21.5,22.2,20.9,22,29866,0
2016-02-02,21.7,21.9,20.3,20.6,37534,0
2016-02-03,20.6,21.6,19,20.4,54375,0
2016-02-04,20.4,21.4,20.1,20.8,29507,0
2016-02-05,20.7,21.1,19.9,19.9,34652,0
2016-02-08,19.7,23.3,18.6,21,103687,0
2016-02-09,20.5,21.65,19,20.6,58878,0
2016-02-10,20.9,21.6,19.2,19.7,64563,0
2016-02-11,19.9,20.3,19.1,19.6,27339,0
2016-02-12,19.6,21,19.3,20.4,36291,0
2016-02-16,21,22,20.6,21.1,31415,0
2016-02-17,21.3,22.9,21.2,22.5,61206,0
2016-02-18,22.7,22.7,20.3,20.9,52965,0
2016-02-19,21,21,19.9,20.3,80030,0
2016-02-22,20.4,21.3,20.4,21,45349,0
2016-02-23,21.4,21.7,21,21.1,30948,0
2016-02-24,21.1,22.2,20,21.9,44123,0
2016-02-25,22.3,22.8,21.2,21.4,19655,0
2016-02-26,21.6,22.2,21.275,21.8,26030,0
2016-02-29,21.9,22.4,21.387,22,19929,0
2016-03-01,22.2,22.4,21.3,21.8,35336,0
2016-03-02,21.6,22.5,21.3,22,43138,0
2016-03-03,22.3,23.003,21.9,23,46264,0
2016-03-04,23.1,23.85,22.5,22.7,63154,0
2016-03-07,22.7,24.3,22.5,24,48450,0
2016-03-08,24,24.4,22.5,22.6,50123,0
2016-03-09,23.2,23.5,22.5,22.8,37672,0
2016-03-10,20,21,16.8,18.4,252062,0
2016-03-11,18.4,18.6,16.8,17.1,177068,0
2016-03-14,17.1,17.1,15.2,15.55,147284,0
2016-03-15,15,15.342,12,12.3,250458,0
2016-03-16,12.4,12.5,11,11.6,139611,0
2016-03-17,11.5,12,9.602,9.925,217847,0
2016-03-18,10.1,10.4,8.799,9.027,242699,0
2016-03-21,9.3,9.999,8.811,9.208,123422,0
2016-03-22,9.012,11.2,9,11,343289,0
2016-03-23,11.2,14.5,11.2,13.2,692783,0
2016-03-24,13.3,13.7,10.5,11.5,426399,0
2016-03-28,11.9,13.2,11.2,11.5,181199,0
2016-03-29,11.6,11.6,10,11,153049,0
2016-03-30,10.9,11.2,10.5,10.7,80888,0
2016-03-31,10.6,11,10.45,10.5,63272,0
2016-04-01,10.4,11,10.3,10.4,98011,0
2016-04-04,10.5,11.4,10.4,10.8,92319,0
2016-04-05,10.8,10.9,10.3,10.4,83158,0
2016-04-06,10.4,10.9,10.2,10.6,111249,0
2016-04-07,10.6,10.9,10.4,10.6,66563,0
2016-04-08,10.7,10.7,10.2,10.4,46761,0
2016-04-11,10.6,10.7,10,10.1,77392,0
2016-04-12,10.1,10.2,8.7,9.266,211721,0
2016-04-13,9.3,9.6,9.2,9.411,93730,0
2016-04-14,9.42,9.9,9,9.142,95363,0
2016-04-15,9.2,9.6,9,9.4,98377,0
2016-04-18,9.2,9.7,8.91,9,102566,0
2016-04-19,9,9.2,8.7,8.805,66569,0
2016-04-20,8.75,9.2,8.614,8.999,95104,0
2016-04-21,8.9,9.4,8.9,9,77339,0
2016-04-22,9.1,9.2,8.615,8.741,71378,0
2016-04-25,8.8,9,7.6,7.84,190742,0
2016-04-26,7.8,8.31,7.62,7.983,129709,0
2016-04-27,8,8.19,7.75,7.9,59010,0
2016-04-28,8,8,7.7,7.792,136439,0
2016-04-29,7.8,8,7.301,7.501,310314,0
2016-05-02,12.8,13.9,9.02,9.846,2795388,0
2016-05-03,10.7,12.5,9.83,11,1571851,0
2016-05-04,11.2,11.8,10.1,10.6,735280,0
2016-05-05,6.75,7.019,5.501,5.745,1994408,0
2016-05-06,6,6.099,4.75,5.3,980871,0
2016-05-09,6.2,6.3,5.1,5.2,605912,0
2016-05-10,5.35,5.435,4.8,4.953,346255,0
2016-05-11,4.62,4.79,4.05,4.109,777322,0
2016-05-12,4.29,4.29,3.901,4.1,545172,0
2016-05-13,4.099,5.49,4,4.901,1305440,0
2016-05-16,5.198,5.5,4.508,4.778,596462,0
2016-05-17,4.8,4.9,4.351,4.481,322975,0
2016-05-18,4.53,4.668,4.282,4.331,319070,0
2016-05-19,4.3,4.5,4.01,4.211,306455,0
2016-05-20,4.27,4.298,4,4.129,252551,0
2016-05-23,4.2,4.29,3.91,3.995,266879,0
2016-05-24,4,5.1,3.917,4.89,1233044,0
2016-05-25,6.5,6.7,4.975,5.106,2676278,0
2016-05-26,5.18,5.19,4.12,4.523,1090235,0
2016-05-27,4.465,4.599,4.2,4.39,398902,0
2016-05-31,4.4,4.57,4.318,4.375,267440,0
2016-06-01,4.45,4.7,4.25,4.66,542614,0
2016-06-02,4.7,4.7,4.43,4.6,385299,0
2016-06-03,4.5,4.78,4.459,4.78,369953,0
2016-06-06,4.929,5.4,4.85,5.021,737295,0
2016-06-07,5.1,5.318,5,5.151,338058,0
2016-06-08,5.6,5.6,5.231,5.4,508422,0
2016-06-09,5.55,6.385,5.434,5.915,1730690,0
2016-06-10,6.1,6.301,5.652,5.8,761247,0
2016-06-13,5.9,5.9,5.28,5.398,465303,0
2016-06-14,5.32,5.374,4.524,4.848,523989,0
2016-06-15,4.71,4.987,4.4,4.48,415145,0
2016-06-16,5.799,5.799,4.83,5.104,1355200,0
2016-06-17,5.2,5.27,4.89,4.941,527592,0
2016-06-20,5,5.089,4.588,4.769,471839,0
2016-06-21,4.822,4.9,4.6,4.899,344225,0
2016-06-22,4.88,4.9,4.675,4.76,312689,0
2016-06-23,4.85,5.2,4.7,5.087,558165,0
2016-06-24,4.7,4.95,4.601,4.788,338777,0
2016-06-27,5,5,4.522,4.58,247006,0
2016-06-28,4.69,4.798,4.494,4.65,220411,0
2016-06-29,4.728,4.728,4.5,4.613,348852,0
2016-06-30,4.698,4.698,4.451,4.48,296796,0
2016-07-01,4.48,4.695,4.402,4.48,215069,0
2016-07-05,4.704,4.73,4.4,4.48,145597,0
2016-07-06,4.5,4.592,4.3,4.4,182553,0
2016-07-07,4.6,5.1,4.416,4.922,492970,0
2016-07-08,4.924,5.821,4.826,5.481,895648,0
2016-07-11,5.98,6.75,5.7,6.047,1722928,0
2016-07-12,6.2,6.4,5.41,5.556,891604,0
2016-07-13,5.291,5.95,5.04,5.802,544725,0
2016-07-14,5.5,6,5.4,5.779,287132,0
2016-07-15,5.7,5.98,5.05,5.2,450010,0
2016-07-18,4.888,5.35,4.723,5.2,237196,0
2016-07-19,5.3,5.3,4.932,5.06,143112,0
2016-07-20,5.185,5.29,4.95,5.16,126625,0
2016-07-21,5.14,5.8,5.1,5.7,399041,0
2016-07-22,5.88,5.9,5.401,5.521,254570,0
2016-07-25,5.62,5.965,5.5,5.541,197191,0
2016-07-26,5.64,5.8,5.4,5.493,155603,0
2016-07-27,6,6.1,5.618,5.922,464677,0
2016-07-28,6.1,6.1,5.68,5.68,175429,0
2016-07-29,5.56,5.98,5.522,5.856,198085,0
2016-08-01,6.1,6.87,6,6.73,733921,0
2016-08-02,7,9,6.95,8.759,1566016,0
2016-08-03,9.2,10.4,6.532,6.8,3652915,0
2016-08-04,7.455,8.4,7.004,7.807,1101512,0
2016-08-05,8,8.02,7.12,7.425,480608,0
2016-08-08,7.78,7.799,7.15,7.51,318572,0
2016-08-09,7.6,8.698,7.3,8.505,620375,0
2016-08-10,8.475,8.78,7.5,7.521,676039,0
2016-08-11,7.798,8.266,7.23,7.601,518159,0
2016-08-12,6.615,7.387,6.39,7.15,808636,0
2016-08-15,7.254,7.386,7,7.136,258690,0
2016-08-16,6.9,7,5.96,6.4,611251,0
2016-08-17,6.4,6.6,6.077,6.221,411769,0
2016-08-18,6.4,6.9,6.3,6.7,402061,0
2016-08-19,7.3,9.2,7.1,8.168,3556244,0
2016-08-22,8.2,8.5,7.611,7.872,761125,0
2016-08-23,7.53,7.69,7.04,7.59,874900,0
2016-08-24,7.7,7.8,7.103,7.25,446574,0
2016-08-25,7.6,7.65,7.1,7.19,322471,0
2016-08-26,7.2,7.23,6.45,6.481,801787,0
2016-08-29,6.5,6.898,6.211,6.373,494248,0
2016-08-30,6.313,6.514,6.03,6.126,426976,0
2016-08-31,6,6.5,5.4,6.362,767091,0
2016-09-01,6.6,6.6,5.8,5.902,369548,0
2016-09-02,6.077,6.077,5.8,5.927,185093,0
2016-09-06,6,6,5.557,5.599,355743,0
2016-09-07,5.5,5.8,5.3,5.395,338026,0
2016-09-08,5.55,5.7,5.261,5.541,282351,0
2016-09-09,5.69,5.7,5.4,5.45,237716,0
2016-09-12,5.5,5.578,5.329,5.457,174834,0
2016-09-13,5.5,5.549,5.106,5.369,225436,0
2016-09-14,5.52,5.52,5.297,5.304,179454,0
2016-09-15,5.301,5.6,5.2,5.54,229307,0
2016-09-16,5.5,6.12,5.305,5.8,459789,0
2016-09-19,5.8,6,5.55,5.956,165747,0
2016-09-20,5.988,5.998,5.8,5.83,95209,0
2016-09-21,5.825,5.952,5.62,5.952,119730,0
2016-09-22,6,6.339,5.9,6.244,253606,0
2016-09-23,6.342,6.649,6.1,6.5,342383,0
2016-09-26,6.5,6.5,6,6.099,189336,0
2016-09-27,6.05,6.187,5.7,5.85,134134,0
2016-09-28,5.9,5.988,5.7,5.806,122031,0
2016-09-29,6.15,6.197,5.833,5.899,155771,0
2016-09-30,5.9,6.65,5.82,6.2,510887,0
2016-10-03,6.3,6.3,5.85,6.172,185834,0
2016-10-04,6,6.294,6,6.099,105134,0
2016-10-05,6.15,6.4,6.004,6.155,118592,0
2016-10-06,6.2,6.208,5.9,5.956,107706,0
2016-10-07,5.99,5.99,5.63,5.829,166592,0
2016-10-10,5.9,5.9,5.75,5.823,88462,0
2016-10-11,5.829,5.9,5.602,5.746,102232,0
2016-10-12,5.605,5.798,5.502,5.617,87867,0
2016-10-13,5,5.028,4,4.167,1091579,0
2016-10-14,4.05,4.8,3.85,4.29,692657,0
2016-10-17,4.33,4.74,4.05,4.08,1292817,0
2016-10-18,4.08,4.12,3.44,3.58,900850,0
2016-10-19,3.55,3.65,3.28,3.31,655162,0
2016-10-20,3.29,3.4699,3.11,3.42,448933,0
2016-10-21,3.41,4.48,3.4001,4.06,1300272,0
2016-10-24,4.04,4.2,3.85,4.15,663706,0
2016-10-25,4.08,4.68,4,4.11,1059659,0
2016-10-26,4.05,4.09,3.9,3.92,267960,0
2016-10-27,3.94,3.94,3.63,3.75,355724,0
2016-10-28,3.77,3.79,3.62,3.7,117187,0
2016-10-31,3.68,3.68,3.3,3.55,297828,0
2016-11-01,3.52,3.63,3.4603,3.5,142056,0
2016-11-02,3.49,3.55,3.3372,3.36,196272,0
2016-11-03,3.35,3.3956,3.15,3.15,229368,0
2016-11-04,3.15,3.65,3.15,3.59,228428,0
2016-11-07,3.63,3.9272,3.56,3.85,166923,0
2016-11-08,3.97,4.0999,3.65,3.69,248052,0
2016-11-09,3.76,4,3.68,3.97,311756,0
2016-11-10,4.05,4.4299,4.0448,4.15,486130,0
2016-11-11,3.98,4.15,3.7,3.94,360041,0
2016-11-14,3.9,4.01,3.78,3.92,171596,0
2016-11-15,3.9,3.99,3.56,3.73,242470,0
2016-11-16,3.63,3.68,3.5,3.52,286093,0
2016-11-17,3.52,3.69,3.4,3.61,224999,0
2016-11-18,3.58,3.68,3.411,3.5,240605,0
2016-11-21,3.5,3.55,3.4399,3.52,234095,0
2016-11-22,3.56,3.64,3.25,3.37,380540,0
2016-11-23,3.4,3.4,3.2,3.31,167313,0
2016-11-25,3.35,3.3999,3.2,3.3,93648,0
2016-11-28,3.3,3.3,3.2,3.24,192117,0
2016-11-29,3.29,3.37,3.14,3.18,295156,0
2016-11-30,3.2,3.255,2.9211,3.02,424505,0
2016-12-01,2.98,3.09,2.74,2.75,302382,0
2016-12-02,2.75,2.77,2.62,2.75,203541,0
2016-12-05,2.74,3.16,2.69,2.97,450781,0
2016-12-06,3,3.1096,2.97,3.07,163562,0
2016-12-07,3.05,3.11,2.97,3.11,152170,0
2016-12-08,3.06,3.22,3.06,3.16,273170,0
2016-12-09,3.15,3.2865,2.91,2.99,331071,0
2016-12-12,2.98,3.07,2.82,2.85,124487,0
2016-12-13,2.88,2.93,2.71,2.78,147878,0
2016-12-14,2.77,2.81,2.65,2.68,149708,0
2016-12-15,2.7,2.75,2.65,2.71,129639,0
2016-12-16,2.7,2.9092,2.7,2.83,163061,0
2016-12-19,2.79,2.89,2.65,2.79,194704,0
2016-12-20,2.78,2.7879,2.68,2.68,86621,0
2016-12-21,2.68,2.71,2.55,2.66,190281,0
2016-12-22,2.65,2.65,2.55,2.57,99080,0
2016-12-23,2.6,2.68,2.56,2.64,134991,0
2016-12-27,2.63,2.63,1.87,2.13,976669,0
2016-12-28,2.13,2.18,1.8306,1.98,678615,0
2016-12-29,1.99,2.08,1.8701,2.02,341620,0
2016-12-30,2.02,2.07,1.85,1.94,305381,0
2017-01-03,1.93,2.1867,1.9103,2.1,288146,0
2017-01-04,2.12,2.249,2.12,2.19,208226,0
2017-01-05,2.21,2.29,2.2,2.28,142430,0
2017-01-06,2.3,3.43,2.261,2.9332,1893714,0
2017-01-09,3.45,3.72,3,3.36,4065549,0
2017-01-10,3.3,3.62,3.2,3.27,930144,0
2017-01-11,3.3,3.3,2.7825,2.91,691975,0
2017-01-12,2.88,2.9,2.61,2.76,417535,0
2017-01-13,2.73,2.87,2.71,2.79,173559,0
2017-01-17,2.77,3.95,2.72,3.23,2845932,0
2017-01-18,3.18,3.26,2.99,3.05,502531,0
2017-01-19,3.06,3.12,2.6999,2.81,441530,0
2017-01-20,2.84,2.88,2.61,2.76,250790,0
2017-01-23,2.75,2.79,2.61,2.66,191149,0
2017-01-24,2.64,2.77,2.63,2.75,86770,0
2017-01-25,2.82,2.9,2.75,2.85,187660,0
2017-01-26,2.81,2.8799,2.72,2.76,82642,0
2017-01-27,2.74,2.79,2.7,2.79,94366,0
2017-01-30,2.73,2.79,2.68,2.79,90893,0
2017-01-31,2.76,2.79,2.7101,2.78,72741,0
2017-02-01,2.77,3.16,2.7505,2.93,497173,0
2017-02-02,2.9,2.9788,2.75,2.97,76790,0
2017-02-03,2.5,2.94,2.26,2.44,805219,0
2017-02-06,2.45,2.5,2.37,2.38,255091,0
2017-02-07,2.37,2.46,2.37,2.42,188826,0
2017-02-08,2.43,2.5078,2.38,2.43,92120,0
2017-02-09,2.39,2.49,2.39,2.43,77248,0
2017-02-10,2.42,2.4699,2.35,2.37,152214,0
2017-02-13,2.37,2.55,2.34,2.55,229089,0
2017-02-14,2.56,2.75,2.55,2.7173,218275,0
2017-02-15,2.93,2.95,2.62,2.83,227904,0
2017-02-16,2.77,2.83,2.64,2.68,145346,0
2017-02-17,2.69,2.6997,2.56,2.61,141766,0
2017-02-21,2.61,2.6899,2.5,2.52,175875,0
2017-02-22,2.52,2.82,2.52,2.7401,188467,0
2017-02-23,4.09,4.4,3.15,3.28,20834007,0
2017-02-24,3.15,3.3,2.95,3.24,1195347,0
2017-02-27,3.43,3.44,3.16,3.3,446062,0
2017-02-28,3.3,3.3867,3.19,3.22,204735,0
2017-03-01,3.31,3.55,3.21,3.38,754419,0
2017-03-02,3.45,3.99,3.4,3.62,1571172,0
2017-03-03,3.92,3.94,3.71,3.85,701239,0
2017-03-06,3.83,3.83,3.51,3.57,399730,0
2017-03-07,3.55,3.59,3.29,3.46,347719,0
2017-03-08,3.46,3.55,3.36,3.52,110715,0
2017-03-09,3.54,3.86,3.41,3.8,281152,0
2017-03-10,3.82,3.97,3.7,3.85,474381,0
2017-03-13,3.9,3.97,3.7,3.75,219829,0
2017-03-14,3.65,3.75,3.52,3.66,136789,0
2017-03-15,3.64,3.75,3.57,3.66,160505,0
2017-03-16,3.6,3.7839,3.6,3.74,111412,0
2017-03-17,3.73,3.86,3.67,3.86,165806,0
2017-03-20,3.82,4.09,3.78,4.05,795360,0
2017-03-21,4.15,4.2,3.75,3.89,483880,0
2017-03-22,3.92,3.97,3.77,3.97,200922,0
2017-03-23,3.9,3.98,3.8,3.89,139880,0
2017-03-24,3.82,3.97,3.82,3.97,134638,0
2017-03-27,3.95,4.2,3.95,4.17,368525,0
2017-03-28,4.22,4.5,3.97,4.06,777123,0
2017-03-29,3.42,3.67,3.08,3.53,643234,0
2017-03-30,3.5,3.71,3.425,3.7,252899,0
2017-03-31,3.67,3.81,3.65,3.7,154484,0
2017-04-03,3.75,3.77,3.58,3.65,111540,0
2017-04-04,3.65,3.65,3.5,3.53,87170,0
2017-04-05,3.53,3.5396,3.17,3.33,211968,0
2017-04-06,3.3,3.56,3.3,3.54,135588,0
2017-04-07,3.51,3.73,3.35,3.73,104772,0
2017-04-10,3.69,3.8728,3.6701,3.78,108683,0
2017-04-11,3.82,3.88,3.7166,3.76,62869,0
2017-04-12,3.77,3.786,3.5301,3.55,118291,0
2017-04-13,3.51,3.635,3.48,3.48,98526,0
2017-04-17,3.53,3.5868,3.4,3.44,53048,0
2017-04-18,3.4,3.46,3.32,3.41,96442,0
2017-04-19,3.41,3.4652,3.32,3.38,100523,0
2017-04-20,3.36,3.38,3.2804,3.3,87042,0
2017-04-21,3.47,4.99,3.4613,3.71,6282278,0
2017-04-24,3.81,4,3.75,3.88,702121,0
2017-04-25,3.85,4,3.76,3.96,311965,0
2017-04-26,3.93,4.23,3.9,4.2,506473,0
2017-04-27,4.18,4.25,4,4.11,251468,0
2017-04-28,4.08,4.22,3.9538,4.17,169667,0
2017-05-01,4.18,4.6,3.98,4.38,562153,0
2017-05-02,4.35,4.59,4.35,4.52,259584,0
2017-05-03,4.5,4.7186,4.33,4.68,250529,0
2017-05-04,4.73,5.94,4.7017,5.82,1203559,0
2017-05-05,5.8,6.99,5.52,6.19,2990999,0
2017-05-08,6.06,6.5826,5.85,6.37,783995,0
2017-05-09,6.4,7.14,6.4,6.83,744145,0
2017-05-10,6.91,7.15,6.66,6.77,835884,0
2017-05-11,6.66,6.66,5.63,5.95,972173,0
2017-05-12,5.91,6.25,5.81,5.85,284816,0
2017-05-15,5.85,6.14,5.2336,5.73,790097,0
2017-05-16,4.3,5.14,4.1051,4.52,1225278,0
2017-05-17,4.37,4.78,4.351,4.645,301528,0
2017-05-18,4.64,4.75,4.53,4.53,163609,0
2017-05-19,4.55,4.69,4.545,4.59,113371,0
2017-05-22,4.56,4.73,4.35,4.42,204734,0
2017-05-23,4.41,4.5861,4.32,4.55,168019,0
2017-05-24,4.52,4.59,4.359,4.46,95043,0
2017-05-25,4.47,4.4733,4.27,4.3,107197,0
2017-05-26,4.27,4.33,3.94,4.01,297909,0
2017-05-30,4,4,3.56,3.67,307546,0
2017-05-31,3.65,3.74,3.52,3.69,135891,0
2017-06-01,3.78,4.089,3.78,4,201401,0
2017-06-02,4.1,4.58,3.95,4.29,300908,0
2017-06-05,4.26,4.28,4.04,4.09,95319,0
2017-06-06,4.05,4.23,4.011,4.02,74349,0
2017-06-07,4.02,4.2,3.8001,4.01,143886,0
2017-06-08,4,4.11,3.98,4.02,80807,0
2017-06-09,4,4.23,3.99,4.11,165939,0
2017-06-12,4.08,4.2,4.08,4.2,57591,0
2017-06-13,4.22,4.5,4.22,4.44,168759,0
2017-06-14,4.45,4.7651,4.45,4.63,220488,0
2017-06-15,4.72,4.7221,4.4,4.6,84741,0
2017-06-16,4.65,4.65,4.41,4.45,70393,0
2017-06-19,4.46,4.66,4.431,4.56,73182,0
2017-06-20,4.5,4.73,4.25,4.33,122862,0
2017-06-21,4.35,4.4495,4.28,4.33,75804,0
2017-06-22,4.33,4.55,4.29,4.45,130630,0
2017-06-23,4.4,4.69,4.37,4.62,185340,0
2017-06-26,4.66,4.69,4.3,4.42,155886,0
2017-06-27,4.42,4.59,4.26,4.27,71798,0
2017-06-28,4.31,4.38,4.08,4.14,152544,0
2017-06-29,4.15,4.18,3.9,4.03,145025,0
2017-06-30,4.05,4.14,3.9,4.02,79842,0
2017-07-03,4.02,4.15,3.89,4.01,45693,0
2017-07-05,4.03,4.14,3.77,3.96,108670,0
2017-07-06,3.96,3.96,3.82,3.87,75920,0
2017-07-07,3.86,3.99,3.81,3.85,73982,0
2017-07-10,3.87,3.95,3.82,3.95,73534,0
2017-07-11,3.93,4,3.9,3.92,61313,0
2017-07-12,3.97,4,3.88,3.92,84751,0
2017-07-13,3.91,4.84,3.91,4.76,443741,0
2017-07-14,5,5.18,4.52,4.82,643439,0
2017-07-17,5,5,4.25,4.73,375614,0
2017-07-18,4.74,4.81,4.5962,4.75,185384,0
2017-07-19,4.71,4.821,4.5342,4.57,138621,0
2017-07-20,4.58,4.7,4.46,4.49,126877,0
2017-07-21,4.54,4.54,3.48,3.48,1255436,0
2017-07-24,3.5,3.64,3.42,3.44,422715,0
2017-07-25,3.44,3.53,3.42,3.45,269459,0
2017-07-26,3.45,3.53,2.87,3.15,656014,0
2017-07-27,3.2,3.26,3.06,3.0945,228913,0
2017-07-28,3.05,3.14,2.95,3,338052,0
2017-07-31,2.99,3.12,2.8762,3,171249,0
2017-08-01,3.05,3.08,2.92,3.02,156546,0
2017-08-02,3.03,3.04,2.9,2.92,133407,0
2017-08-03,2.96,3.02,2.92,2.93,138076,0
2017-08-04,2.95,3.11,2.93,3.1025,329062,0
2017-08-07,3.1,3.15,2.92,2.92,250723,0
2017-08-08,2.94,3.0089,2.77,2.78,268754,0
2017-08-09,2.78,2.85,2.68,2.73,180874,0
2017-08-10,2.7,2.87,2.61,2.68,168601,0
2017-08-11,2.7,2.7264,2.4001,2.47,304343,0
2017-08-14,2.5,2.51,2,2.51,242542,0
2017-08-15,2.51,2.65,2.45,2.52,209737,0
2017-08-16,2.68,2.739,2.55,2.59,122839,0
2017-08-17,2.59,2.7499,2.5594,2.61,113321,0
2017-08-18,2.62,2.65,2.44,2.62,145053,0
2017-08-21,2.64,2.64,2.51,2.6,98831,0
2017-08-22,2.61,2.68,2.475,2.67,83729,0
2017-08-23,2.68,3.1,2.62,3.05,279599,0
2017-08-24,2.98,3.1397,2.8993,3.01,258452,0
2017-08-25,3.02,3.0745,2.94,2.96,122120,0
2017-08-28,2.96,3.1,2.96,3.03,128348,0
2017-08-29,3.01,3.16,2.99,3.14,148772,0
2017-08-30,3.15,3.1543,2.96,3,168939,0
2017-08-31,3.06,3.1,3,3,78011,0
2017-09-01,3,3.06,2.95,3.02,98076,0
2017-09-05,2.99,3.05,2.8417,2.89,76052,0
2017-09-06,2.95,3.0414,2.82,2.89,115342,0
2017-09-07,2.92,2.98,2.85,2.95,47177,0
2017-09-08,2.92,3.01,2.92,2.98,51439,0
2017-09-11,3,3,2.82,2.86,120273,0
2017-09-12,2.86,2.97,2.83,2.84,74578,0
2017-09-13,2.9,2.9,2.72,2.77,122974,0
2017-09-14,2.75,2.86,2.72,2.77,88771,0
2017-09-15,2.77,3,2.74,3,126911,0
2017-09-18,2.86,3.02,2.86,2.93,121529,0
2017-09-19,2.96,2.995,2.87,2.88,56783,0
2017-09-20,2.85,2.96,2.85,2.9,33055,0
2017-09-21,2.9,2.98,2.9,2.9401,49497,0
2017-09-22,2.93,2.99,2.9,2.94,60338,0
2017-09-25,2.96,3.35,2.92,3.08,674764,0
2017-09-26,3.1,3.19,2.921,3.07,213054,0
2017-09-27,3.06,3.1,3.002,3.06,97640,0
2017-09-28,3.09,3.2,3.05,3.15,194999,0
2017-09-29,3.11,3.25,3.11,3.15,234461,0
2017-10-02,3.15,3.2,3.06,3.16,95906,0
2017-10-03,3.16,3.19,3.063,3.13,109764,0
2017-10-04,3.1,3.15,3.0108,3.02,107352,0
2017-10-05,3.04,3.1,2.95,3.0508,117688,0
2017-10-06,3.04,3.05,2.9717,3.0149,72492,0
2017-10-09,3.03,3.0698,2.96,2.9983,66798,0
2017-10-10,3,3.04,2.94,2.97,49202,0
2017-10-11,2.96,3.02,2.95,2.95,46324,0
2017-10-12,2.95,2.97,2.85,2.9,103573,0
2017-10-13,2.9,2.9,2.76,2.81,84420,0
2017-10-16,2.81,2.88,2.7801,2.81,26691,0
2017-10-17,2.8,2.8,2.75,2.76,77307,0
2017-10-18,2.75,2.79,2.7104,2.75,49890,0
2017-10-19,2.72,2.78,2.72,2.76,29981,0
2017-10-20,2.89,2.92,2.83,2.83,68464,0
2017-10-23,2.88,2.99,2.75,2.94,99255,0
2017-10-24,2.94,2.96,2.852,2.93,49419,0
2017-10-25,2.9,2.94,2.87,2.92,46386,0
2017-10-26,2.93,2.93,2.75,2.83,74135,0
2017-10-27,2.86,2.87,2.75,2.77,22090,0
2017-10-30,2.78,2.82,2.75,2.82,63691,0
2017-10-31,2.82,2.82,2.75,2.78,41679,0
2017-11-01,2.79,2.8514,2.7701,2.78,29923,0
2017-11-02,2.77,2.9598,2.761,2.82,70284,0
2017-11-03,2.842,2.9,2.801,2.83,60576,0
2017-11-06,2.83,2.9,2.82,2.82,52021,0
2017-11-07,2.88,2.94,2.81,2.825,90518,0
2017-11-08,3,3.03,2.91,2.96,267832,0
2017-11-09,2.96,3.099,2.85,3.04,303185,0
2017-11-10,3.14,3.15,2.93,2.99,303817,0
