Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.9,40.9,40.9,40.9,10,0
2005-02-28,41.4,41.4,41.4,41.4,30,0
2005-03-01,40.3,40.3,37.3,40.1,80,0
2005-03-02,36.3,37.1,35.4,36.3,1980,0
2005-03-03,37.2,39.8,36.9,39.1,350,0
2005-03-04,36.6,38.1,36.4,37.1,659,0
2005-03-07,41.3,41.3,35.8,35.8,20,0
2005-03-09,42.3,42.3,35.5,38.7,100,0
2005-03-10,38.6,38.6,36.8,37.5,90,0
2005-03-11,40,40,40,40,20,0
2005-03-14,36,36,36,36,10,0
2005-03-15,40,40,40,40,50,0
2005-03-16,40.1,40.1,40.1,40.1,100,0
2005-03-18,40.2,40.2,37.5,38.3,495,0
2005-03-21,37.5,37.5,37.5,37.5,190,0
2005-03-23,37.8,37.8,37.8,37.8,30,0
2005-03-24,37.3,37.3,37,37,30,0
2005-03-28,37.5,37.5,35.3,35.5,780,0
2005-03-29,35.1,37.5,35.1,37.5,170,0
2005-03-31,39.4,39.4,39,39,260,0
2005-04-01,35,37.6,35,35.1,296,0
2005-04-04,35,35,34.3,34.3,78,0
2005-04-06,33.1,40,33.1,39.6,602,0
2005-04-07,40,40,40,40,10,0
2005-04-11,35,40,34.6,35,747,0
2005-04-12,35.1,35.1,35.1,35.1,20,0
2005-04-13,38,38,38,38,50,0
2005-04-15,34.1,38.5,34.1,38.5,50,0
2005-04-18,40,40,40,40,10,0
2005-04-19,38.6,38.6,38.5,38.5,80,0
2005-04-22,35,35,35,35,60,0
2005-04-25,36.8,45.5,36.8,45.5,497,0
2005-04-26,45.4,46.5,43.4,43.4,140,0
2005-04-27,43.4,43.4,40.5,40.5,130,0
2005-04-28,41,41,41,41,60,0
2005-04-29,41,41,39.2,39.2,100,0
2005-05-03,39.5,41.9,39.5,40,305,0
2005-05-04,41.5,41.5,41.5,41.5,250,0
2005-05-05,39.8,39.8,36.2,36.2,220,0
2005-05-06,40,40,40,40,180,0
2005-05-11,40,40,40,40,359,0
2005-05-16,36.5,37.5,35.6,35.6,421,0
2005-05-17,38.3,38.5,37.3,37.5,365,0
2005-05-18,39.9,39.9,39.9,39.9,100,0
2005-05-24,39,39,39,39,630,0
2005-05-27,35,39.6,35,39.6,137,0
2005-05-31,39.5,41.5,39.5,41.5,398,0
2005-06-02,40,40,40,40,20,0
2005-06-09,39.8,39.8,39.8,39.8,10,0
2005-06-10,37.6,39.8,37.5,37.5,340,0
2005-06-13,39.8,39.8,39.2,39.3,80,0
2005-06-14,39.8,39.8,39.8,39.8,100,0
2005-06-16,39.8,39.8,39.8,39.8,115,0
2005-06-17,40,40,39.8,39.8,352,0
2005-06-20,40,40,40,40,400,0
2005-06-22,40,40,37.8,37.8,240,0
2005-06-29,41.4,41.4,37.5,37.5,562,0
2005-06-30,39.3,39.3,39.3,39.3,30,0
2005-07-01,41,41,41,41,50,0
2005-07-05,40.6,40.6,40.6,40.6,49,0
2005-07-08,39.9,39.9,39.9,39.9,110,0
2005-07-11,41,41,36.3,40,210,0
2005-07-12,40,41.5,39.9,41.5,356,0
2005-07-13,41.3,41.5,39.2,41.4,1060,0
2005-07-14,41.5,41.5,41.5,41.5,20,0
2005-07-15,41.5,41.5,41.5,41.5,105,0
2005-07-18,41,54,41,50,6817,0
2005-07-19,50.5,56,44.8,49.3,6382,0
2005-07-20,51.2,51.2,44.9,46.5,725,0
2005-07-21,47.9,47.9,40,40,2176,0
2005-07-22,48.1,48.1,40.5,40.5,1241,0
2005-07-25,40.6,42,40.6,42,603,0
2005-07-26,41.9,41.9,38.5,38.5,295,0
2005-07-27,40,40,40,40,70,0
2005-07-28,40,40.3,39,39,422,0
2005-07-29,39.1,40.4,39.1,40.4,120,0
2005-08-01,38.3,40.4,38.3,40.4,20,0
2005-08-02,38.5,39.6,37.3,37.5,420,0
2005-08-03,38.4,40,38.4,40,130,0
2005-08-04,39,48.1,39,48.1,2574,0
2005-08-05,58,62.5,45.8,46.7,11350,0
2005-08-08,51,51,42.5,45.5,1804,0
2005-08-09,42,42,37.5,41.9,1551,0
2005-08-10,41.9,44.7,41.9,44.7,66,0
2005-08-11,43.1,44.4,42,42,498,0
2005-08-12,42.9,43.5,42.9,43.5,184,0
2005-08-15,45.5,45.5,43.5,43.5,335,0
2005-08-16,43.1,44.6,43.1,44.3,180,0
2005-08-17,42.9,44,42.9,44,90,0
2005-08-18,45.5,46,45.5,46,300,0
2005-08-19,43.6,47.1,43.6,47.1,140,0
2005-08-22,44.5,46.5,44,46.5,320,0
2005-08-23,42.7,45.5,38.5,45.5,840,0
2005-08-24,45.5,46,45.5,46,390,0
2005-08-25,45.6,46.6,45.5,45.5,510,0
2005-08-26,43.7,43.7,39.7,42.3,465,0
2005-08-29,40.8,44,40.8,44,20,0
2005-08-30,42.5,43.9,42.1,42.1,150,0
2005-08-31,43,43,43,43,100,0
2005-09-02,43,43,43,43,90,0
2005-09-09,42.5,43,42.5,43,90,0
2005-09-12,44.2,44.2,44.2,44.2,10,0
2005-09-13,42.6,44.4,42,44.4,300,0
2005-09-14,43,44,43,44,20,0
2005-09-16,41.6,44,41.6,44,70,0
2005-09-19,41.5,41.5,41.5,41.5,50,0
2005-09-20,41.5,45.5,41.5,45.1,1850,0
2005-09-21,45.5,47.2,44.1,44.1,330,0
2005-09-22,43.6,44,43.5,44,260,0
2005-09-23,45.2,45.2,45.2,45.2,210,0
2005-09-26,44,44,44,44,50,0
2005-09-27,44.8,49.9,44,49.2,817,0
2005-09-28,49.5,50,48.5,49,380,0
2005-09-30,48.9,52.1,48,49,824,0
2005-10-03,48.2,48.2,47,47,100,0
2005-10-04,50,50.2,50,50,220,0
2005-10-05,46.4,46.9,46.4,46.9,50,0
2005-10-06,47,47,47,47,40,0
2005-10-07,47,52,46.2,52,920,0
2005-10-10,50,50,50,50,20,0
2005-10-12,47.5,47.5,45,45,1621,0
2005-10-13,44,47.8,44,44,160,0
2005-10-17,50.7,50.7,44.2,44.2,40,0
2005-10-18,46.6,46.6,46.6,46.6,40,0
2005-10-19,50.9,51,50.9,51,140,0
2005-10-20,51,51.5,48.4,51.2,480,0
2005-10-24,45.4,51.5,45.4,49.5,82,0
2005-10-25,49.5,49.5,49.5,49.5,10,0
2005-10-28,50,50,50,50,100,0
2005-11-01,46.8,50,46.6,50,500,0
2005-11-02,47.1,50.4,47,50.4,50,0
2005-11-03,49.5,49.5,49.5,49.5,490,0
2005-11-04,47,47,47,47,20,0
2005-11-07,46.6,46.6,44.4,46.4,450,0
2005-11-08,44.1,45.2,42.8,44,942,0
2005-11-09,44.9,45,44.9,45,70,0
2005-11-11,45,45,43.1,43.1,70,0
2005-11-15,43.2,44.3,41.5,43.5,370,0
2005-11-16,44.4,44.4,44.4,44.4,50,0
2005-11-17,42,42,42,42,31,0
2005-11-18,41.9,41.9,36.4,41.5,515,0
2005-11-21,41.4,43.5,41.2,43.5,457,0
2005-11-22,43.3,43.3,43.3,43.3,50,0
2005-11-23,40.4,40.4,40.3,40.3,80,0
2005-11-25,42,42,36.5,40.5,1430,0
2005-11-28,40.5,40.5,40.5,40.5,25,0
2005-12-01,40.5,40.5,39,40,210,0
2005-12-02,39.2,40.5,39.2,40.5,120,0
2005-12-05,40.5,40.5,40.5,40.5,40,0
2005-12-07,39.7,40.5,37.6,40.5,712,0
2005-12-08,40.5,40.5,34.2,39,445,0
2005-12-09,36.7,39,33.2,38.4,1832,0
2005-12-12,36,38.7,35.2,38.7,788,0
2005-12-15,35.2,35.6,35.1,35.5,487,0
2005-12-16,36,36.5,33.5,33.5,1685,0
2005-12-19,33.8,34.2,33.2,33.8,1205,0
2005-12-21,34.7,35.1,34.7,35,300,0
2005-12-22,35.8,39.9,34.5,38.2,553,0
2005-12-23,38.2,38.3,38.2,38.2,197,0
2005-12-29,40,40,34.5,36,829,0
2005-12-30,36,36,36,36,64,0
2006-01-06,39.5,39.8,39.5,39.8,240,0
2006-01-09,37,38.7,37,38.6,1300,0
2006-01-10,37.5,37.5,37.5,37.5,10,0
2006-01-11,37.1,37.5,37.1,37.5,45,0
2006-01-12,37,37.4,37,37.4,40,0
2006-01-24,37,37,37,37,20,0
2006-01-25,38.8,38.8,38.8,38.8,160,0
2006-01-26,36.4,38.8,36.1,38.8,420,0
2006-01-27,37.3,38.6,36.8,38.6,300,0
2006-01-30,37.5,38.6,37.3,38.6,290,0
2006-01-31,36,36,35.9,36,460,0
2006-02-01,38.8,38.8,34.5,34.5,854,0
2006-02-02,33.6,34.7,33.6,34.7,280,0
2006-02-03,34.8,34.8,34.8,34.8,30,0
2006-02-06,35.5,35.5,35.5,35.5,100,0
2006-02-09,33.6,36.9,33.6,35,771,0
2006-02-10,36.5,37,36.5,37,100,0
2006-02-13,34.7,34.7,32.5,32.5,190,0
2006-02-14,32.5,32.5,32.5,32.5,23,0
2006-02-15,30,33.5,27.8,32.8,421,0
2006-02-17,33.6,35.5,33.5,35.5,290,0
2006-02-22,33.5,33.9,33,33.9,197,0
2006-02-23,34,34,34,34,10,0
2006-02-24,34.2,34.2,34.2,34.2,10,0
2006-02-27,32.9,32.9,31.4,31.4,20,0
2006-02-28,31.5,32.5,31.4,31.4,530,0
2006-03-01,34,34.2,34,34.2,100,0
2006-03-02,33.7,33.7,32.4,32.5,70,0
2006-03-03,30.9,32.3,30.7,32.3,600,0
2006-03-06,34.7,34.7,31.8,33.2,410,0
2006-03-07,32,32,32,32,80,0
2006-03-08,31.3,32,31.1,32,300,0
2006-03-09,31.1,31.1,31.1,31.1,10,0
2006-03-10,31.4,31.4,31.4,31.4,10,0
2006-03-13,31,31,28.8,31,820,0
2006-03-14,29.6,34.7,29.6,33.5,924,0
2006-03-15,33.5,33.5,29.4,32.5,711,0
2006-03-17,32.5,34.1,32.5,34.1,61,0
2006-03-20,34.1,34.1,34.1,34.1,40,0
2006-03-21,32.6,32.6,32.5,32.5,80,0
2006-03-22,32.5,32.7,32.5,32.7,40,0
2006-03-23,32.5,33.6,32.5,32.5,340,0
2006-03-24,32.5,33.9,32.5,32.7,450,0
2006-03-28,32.6,33.8,32.6,33.5,500,0
2006-03-29,32.5,33.5,26.6,33.5,809,0
2006-03-30,32.5,33.5,29,30,1137,0
2006-03-31,33.4,34,31.4,31.4,600,0
2006-04-03,34,34,30.3,30.4,1160,0
2006-04-04,30.4,30.5,29.5,30.5,185,0
2006-04-05,30.5,31.8,30.5,30.7,80,0
2006-04-06,30.9,31.6,30.8,30.8,460,0
2006-04-11,31.2,34.1,31.2,34.1,468,0
2006-04-12,33.8,33.8,33.8,33.8,10,0
2006-04-17,33.2,33.8,33.2,33.8,78,0
2006-04-21,33.9,34,33.9,34,609,0
2006-04-24,32.5,32.5,32.5,32.5,10,0
2006-04-25,34,34,34,34,10,0
2006-04-26,32.9,34,31.5,34,636,0
2006-05-01,31.1,31.1,30.8,30.8,80,0
2006-05-04,31.8,31.8,29.9,29.9,410,0
2006-05-05,31.5,31.8,31.5,31.8,160,0
2006-05-08,32.6,34,32.5,34,330,0
2006-05-10,32.6,33.8,32.5,33.8,314,0
2006-05-11,32.5,32.5,32.5,32.5,10,0
2006-05-12,32.6,34,28.6,28.9,620,0
2006-05-15,28.7,30.3,27.2,27.2,610,0
2006-05-16,27,27.5,26.5,27.5,310,0
2006-05-17,28.4,29.8,27.5,28,320,0
2006-05-18,27.5,27.5,27.5,27.5,20,0
2006-05-24,26.3,26.3,22.4,23.6,632,0
2006-05-25,24,25,24,25,190,0
2006-05-30,24.7,24.7,24.7,24.7,20,0
2006-06-01,22.8,23.9,21.8,22.7,510,0
2006-06-02,22.2,23,21.5,23,846,0
2006-06-07,22,22,22,22,36,0
2006-06-08,23,24,21.3,21.3,140,0
2006-06-12,22,22,19.2,21.8,585,0
2006-06-15,21.8,22.6,21.4,21.5,578,0
2006-06-16,21.6,21.8,21.3,21.5,60,0
2006-06-22,16.5,23,16.5,22.5,118,0
2006-06-23,23,23.5,23,23.5,160,0
2006-06-26,23.5,24.4,19.2,23.5,357,0
2006-06-27,23.3,24.4,23.2,24.4,427,0
2006-06-28,24.4,24.5,24.4,24.5,31,0
2006-06-29,25,25,24,24,121,0
2006-06-30,20.7,24.5,20,24.1,501,0
2006-07-03,24.5,24.5,24.5,24.5,18,0
2006-07-06,24.4,24.4,22.1,23.5,380,0
2006-07-07,22.2,24.9,21.5,22.3,2700,0
2006-07-10,22.4,22.6,22.2,22.2,30,0
2006-07-12,21.3,24.9,20.8,24.3,243,0
2006-07-13,22.4,22.4,22.4,22.4,30,0
2006-07-14,23.8,23.8,23.8,23.8,10,0
2006-07-17,21.4,23.5,21.2,22.9,290,0
2006-07-19,20.7,22.6,20.5,22.6,305,0
2006-07-20,20.8,25,20.8,24,410,0
2006-07-21,22.5,24,22,24,250,0
2006-07-27,23.5,23.5,22,23.5,360,0
2006-07-31,22.1,22.1,22,22,120,0
2006-08-03,22.5,22.5,22.5,22.5,1600,0
2006-08-08,21,22.2,21,22.2,650,0
2006-08-09,24,24,24,24,200,0
2006-08-10,24,24,24,24,30,0
2006-08-11,24.2,24.2,24.2,24.2,10,0
2006-08-14,24,25,24,24.1,30,0
2006-08-18,24.8,25.6,24.2,25.5,573,0
2006-08-21,25.5,25.5,25.5,25.5,20,0
2006-08-25,24.2,24.8,24.1,24.8,410,0
2006-08-28,23.8,23.8,21.9,22,520,0
2006-08-29,23.8,24,23.8,24,45,0
2006-08-30,24.1,25.9,24.1,25,370,0
2006-08-31,25,25,24,24.6,150,0
2006-09-01,24.1,25,24,25,460,0
2006-09-05,25,25.5,25,25.5,50,0
2006-09-06,25,25,25,25,110,0
2006-09-08,25.6,25.8,24,25.8,350,0
2006-09-14,24.1,24.9,24,24.9,310,0
2006-09-15,22.7,24.9,22.7,24.9,321,0
2006-09-21,23.5,23.5,22.2,23,420,0
2006-09-22,22.1,22.1,22.1,22.1,10,0
2006-09-26,23.4,23.5,23.4,23.5,150,0
2006-09-27,21.5,23.4,21,22.5,350,0
2006-09-29,22.5,23.5,22.5,22.6,150,0
2006-10-02,22.6,22.6,22.6,22.6,10,0
2006-10-06,22.6,23.5,22.6,23.5,60,0
2006-10-11,23.2,23.2,23.2,23.2,100,0
2006-10-12,23.2,23.2,23.2,23.2,120,0
2006-10-13,23.2,23.2,23.2,23.2,20,0
2006-10-16,23.2,23.2,23.2,23.2,80,0
2006-10-20,23.5,23.5,23.5,23.5,50,0
2006-10-23,23.5,23.5,23.5,23.5,60,0
2006-10-24,22,22,22,22,10,0
2006-10-26,21.3,21.3,20,20.3,420,0
2006-10-27,19.5,20.5,18.8,18.8,425,0
2006-10-30,18.5,19.5,18.5,19.5,730,0
2006-10-31,15.9,20.5,15.9,20.5,60,0
2006-11-01,18.5,20.5,18.5,20.5,50,0
2006-11-02,20.5,20.5,16.3,19.5,990,0
2006-11-03,19.9,19.9,19.9,19.9,50,0
2006-11-10,19,19.9,19,19.9,100,0
2006-11-13,20,20,20,20,310,0
2006-11-14,17.7,20,17.7,20,150,0
2006-11-15,18,20,17.5,20,125,0
2006-11-16,17.5,20,17.5,20,45,0
2006-11-22,20,20,19.6,19.6,35,0
2006-11-24,20,20,20,20,25,0
2006-11-29,20,45,20,24.2,16156,0
2006-11-30,24.2,24.9,22,22,807,0
2006-12-01,23,32.4,20.9,26.2,3719,0
2006-12-04,25,26,18.5,20.1,5219,0
2006-12-05,20.3,20.4,18,18.9,1516,0
2006-12-06,26,29,20.3,21,16397,0
2006-12-07,20.8,21.2,20.7,21.1,378,0
2006-12-08,20.4,21.5,20.3,21.3,1261,0
2006-12-11,21.5,28.5,21.5,26,8388,0
2006-12-12,29,29,26.1,28,2467,0
2006-12-13,28,32,27.3,32,3572,0
2006-12-14,34.3,35.9,32.8,35,4635,0
2006-12-15,34.7,36,31.1,32.1,2373,0
2006-12-18,30.8,33,30.8,32,155,0
2006-12-19,30.5,31,30,31,160,0
2006-12-20,29.9,32,29,32,780,0
2006-12-21,30.2,32,30,31.5,1340,0
2006-12-26,32.6,34.5,32.6,33.9,372,0
2006-12-27,36,36,34.4,35.5,1080,0
2006-12-28,34.8,35,34.8,35,300,0
2006-12-29,35.2,35.2,33.1,33.2,560,0
2007-01-03,35.4,35.5,34.5,34.5,90,0
2007-01-04,33.2,36,33.2,34.5,175,0
2007-01-05,34,34.8,33,34,235,0
2007-01-08,33,33,31,31.1,1070,0
2007-01-09,32,33.9,32,33,706,0
2007-01-10,33,33,32.4,32.8,80,0
2007-01-11,32.8,35.7,32.8,34.4,399,0
2007-01-12,34.9,35.7,33.9,33.9,1020,0
2007-01-16,34.2,35.4,34,34.2,380,0
2007-01-19,34.5,34.5,33.3,34.4,165,0
2007-01-22,34.5,34.5,33.3,34.4,230,0
2007-01-23,34.5,35.1,34.1,34.1,660,0
2007-01-24,35.2,35.2,33.6,34.2,630,0
2007-01-25,34.1,35.5,34.1,35.5,240,0
2007-01-26,35.5,35.5,35.5,35.5,31,0
2007-01-30,35.4,35.4,35.4,35.4,570,0
2007-01-31,35,35,34.2,34.2,600,0
2007-02-01,34.2,40,34.2,39.6,2083,0
2007-02-02,39.9,40.7,39.7,40.7,813,0
2007-02-05,40.8,41.5,39.9,41.5,1119,0
2007-02-06,41.4,41.4,41,41,130,0
2007-02-07,40.1,40.1,40.1,40.1,10,0
2007-02-08,39.5,45.2,39.5,42.5,2319,0
2007-02-09,42.5,45,42.5,44,806,0
2007-02-12,43.8,43.8,43.8,43.8,15,0
2007-02-13,44.6,45.4,35,43,1236,0
2007-02-14,43.2,45.5,42.3,45,933,0
2007-02-15,45,45.7,45,45,2029,0
2007-02-16,44.8,44.8,44.4,44.8,315,0
2007-02-20,43.6,43.7,43.6,43.7,20,0
2007-02-21,45,45,41.8,43.4,130,0
2007-02-22,44,44.5,44,44.5,75,0
2007-02-23,44.5,45.5,41.3,45,1258,0
2007-02-26,42.7,45,40.6,45,1032,0
2007-02-27,42,42.2,42,42,140,0
2007-02-28,40,41.1,39.5,40.2,1731,0
2007-03-01,40,40.9,40,40.9,120,0
2007-03-02,40.1,40.1,40,40,169,0
2007-03-06,40,42,39.9,42,248,0
2007-03-08,42.5,42.5,42.5,42.5,440,0
2007-03-09,42.5,42.5,39,39,100,0
2007-03-12,42.5,43.7,42.3,42.3,560,0
2007-03-13,44.5,44.7,42.7,42.7,160,0
2007-03-14,44,44,43,43,70,0
2007-03-15,41,41.7,39.3,39.3,237,0
2007-03-16,43,43,39,39,971,0
2007-03-19,39.5,40.9,35.5,39,804,0
2007-03-20,40.1,40.1,39.7,39.7,20,0
2007-03-22,37.4,41.5,37.4,41.5,803,0
2007-03-23,41.5,41.5,37.7,41.4,117,0
2007-03-26,38.5,38.6,38.5,38.6,110,0
2007-03-27,37.5,38.6,37.5,37.5,250,0
2007-03-28,37.2,40.5,36.3,37.5,848,0
2007-03-30,36.5,43.3,36,43.3,2994,0
2007-04-02,43.8,44.2,42.6,42.6,480,0
2007-04-03,42.4,42.5,42.4,42.5,391,0
2007-04-04,43,43,43,43,13,0
2007-04-05,40.5,42.9,39.9,39.9,659,0
2007-04-09,36.5,40.3,36.5,40.3,20,0
2007-04-10,40,41,38.7,41,120,0
2007-04-11,39.1,41.9,39.1,41.9,110,0
2007-04-12,39.4,40.3,37.5,40.2,133,0
2007-04-13,38,41.9,38,38.1,1510,0
2007-04-16,41.3,41.3,41.3,41.3,80,0
2007-04-18,42,43.5,42,43.5,120,0
2007-04-20,43.4,43.5,43.4,43.5,130,0
2007-04-23,44,44,38,42,477,0
2007-04-24,43.4,43.5,43.4,43.4,110,0
2007-04-26,40,42.5,40,42.5,60,0
2007-04-27,40,44,31.3,44,1638,0
2007-04-30,45,46.1,44.5,46.1,40,0
2007-05-01,46.7,46.7,44.7,44.7,70,0
2007-05-04,45,45,45,45,50,0
2007-05-07,45,47.5,45,47.5,504,0
2007-05-08,46.6,47.5,46.5,47.5,139,0
2007-05-09,47.8,47.8,47.1,47.5,621,0
2007-05-10,46.5,47.5,46.5,47.5,70,0
2007-05-11,46.5,46.5,45.5,46.5,110,0
2007-05-14,48,48,47.6,47.6,30,0
2007-05-15,47.5,47.5,47.1,47.5,30,0
2007-05-16,48,49,47,48.8,470,0
2007-05-17,49,49,44.2,47.4,311,0
2007-05-18,45.3,49,45.3,49,111,0
2007-05-21,47.7,47.7,46.5,47.5,40,0
2007-05-22,48.5,48.5,46.5,46.5,20,0
2007-05-23,48.5,48.8,48.5,48.8,259,0
2007-05-24,48.5,49,48.5,49,999,0
2007-05-25,49.9,50.3,49.5,50.1,1505,0
2007-05-29,50.7,51.5,50,51.5,1824,0
2007-05-30,52,53.3,51.5,53.2,2119,0
2007-05-31,55.2,55.2,52.2,54.4,1018,0
2007-06-01,54.5,62.5,54.5,60.5,2293,0
2007-06-04,62,62,58.4,60,2063,0
2007-06-05,60,60,52.6,56.5,1033,0
2007-06-06,57.3,57.4,54.7,57.4,570,0
2007-06-07,56.2,57.4,55.5,55.5,370,0
2007-06-08,54.9,55.5,54.9,55.5,171,0
2007-06-11,53,57.4,53,55,134,0
2007-06-12,55.5,55.5,51.2,54.2,464,0
2007-06-14,52.6,57,52.6,55.8,375,0
2007-06-15,55.8,57,52.5,57,446,0
2007-06-18,55.7,55.7,55.7,55.7,20,0
2007-06-19,57.5,62,57.5,60,2918,0
2007-06-20,62,62.8,60,62.8,3508,0
2007-06-21,64.4,67.4,62.5,62.5,4310,0
2007-06-22,62.5,67.7,62.5,67.4,3776,0
2007-06-25,70.2,73.2,65.5,69,4197,0
2007-06-26,70.6,71.9,65.5,70.5,2001,0
2007-06-27,71.3,71.5,70.1,70.7,1597,0
2007-06-28,71,72.5,71,72.1,735,0
2007-06-29,74.9,74.9,72.5,72.5,1978,0
2007-07-02,72.5,72.5,71.3,71.3,290,0
2007-07-03,70.9,70.9,68,68.5,748,0
2007-07-05,68.6,71,68.4,69.3,1776,0
2007-07-06,68.5,69.6,68.5,68.6,1294,0
2007-07-09,68.5,68.6,67.6,67.6,621,0
2007-07-10,67.1,67.1,63.8,64,1655,0
2007-07-11,64,64,63.5,63.9,1369,0
2007-07-12,65.1,65.7,65,65,140,0
2007-07-13,63.5,64.9,62,63,1160,0
2007-07-16,61.5,69.9,61.5,68.3,1267,0
2007-07-17,67.6,71.7,67.6,70,939,0
2007-07-18,70,70,69.9,70,250,0
2007-07-19,72.9,72.9,69.2,69.5,708,0
2007-07-20,72.5,72.5,68,70.7,1483,0
2007-07-23,70.3,70.3,70,70,220,0
2007-07-24,69,69,68,68,560,0
2007-07-25,67.5,70,67.5,69,1135,0
2007-07-26,67.5,67.6,67.5,67.5,268,0
2007-07-27,68.1,69,68,68.2,695,0
2007-07-30,68.1,68.1,65,67.5,717,0
2007-07-31,70.5,70.5,65.6,67.3,1865,0
2007-08-01,66.9,69.5,65.1,69.5,140,0
2007-08-02,69.9,69.9,67.2,67.2,254,0
2007-08-03,67.2,69.9,67.2,67.5,190,0
2007-08-06,67.5,70.5,60,63.6,2005,0
2007-08-07,63.7,67.5,58.1,67.4,3730,0
2007-08-08,65.2,66.6,65.2,66.6,160,0
2007-08-09,64.8,67.2,63,63,1010,0
2007-08-10,64.6,64.6,61,61.3,720,0
2007-08-13,61.6,63.3,61.5,63,557,0
2007-08-14,62,62,60,61.1,80,0
2007-08-15,60,60,50.5,58,2013,0
2007-08-16,55,55.1,52.5,54,877,0
2007-08-17,54.9,54.9,54.9,54.9,10,0
2007-08-20,53.8,59.1,53.8,59.1,70,0
2007-08-21,55.7,55.7,55,55,100,0
2007-08-22,52.6,53.2,51.5,52.1,1444,0
2007-08-23,52.1,52.5,45.5,52.1,500,0
2007-08-24,50.6,51.5,49.9,50,2645,0
2007-08-27,51,51,50,50,590,0
2007-08-28,50.1,50.1,48.5,48.6,651,0
2007-08-29,50,50.1,50,50,80,0
2007-08-30,50.2,50.3,50,50,115,0
2007-08-31,52.8,52.8,52,52,20,0
2007-09-04,52,52.1,52,52.1,40,0
2007-09-05,52.5,53.9,52.5,53.9,60,0
2007-09-10,50,50.5,50,50.4,70,0
2007-09-11,48.8,54.5,47.5,54.5,1244,0
2007-09-13,54.4,54.4,53.2,53.3,70,0
2007-09-14,53.7,54,53.7,54,69,0
2007-09-17,53,54,47.8,53.2,424,0
2007-09-18,51.1,51.1,51.1,51.1,10,0
2007-09-19,49.9,54.3,49.9,50.5,410,0
2007-09-20,51,53.5,51,51.5,1085,0
2007-09-21,50.6,53.5,50.6,53.5,64,0
2007-09-24,52.9,52.9,50.7,51.8,170,0
2007-09-25,51.5,55,51.5,54.1,508,0
2007-09-26,54.1,54.1,54.1,54.1,260,0
2007-09-27,54,54,54,54,220,0
2007-09-28,52.5,54.6,52.5,54.6,100,0
2007-10-02,52.5,54,52.5,53.9,73,0
2007-10-03,53.9,54.5,52.5,53.4,280,0
2007-10-04,54,54,54,54,10,0
2007-10-05,53.2,54,53.2,54,350,0
2007-10-08,52.7,53.2,52.5,53.2,481,0
2007-10-09,52.6,52.6,52.6,52.6,20,0
2007-10-10,52.5,52.5,52.5,52.5,20,0
2007-10-11,50.7,53,50.7,53,515,0
2007-10-12,50.3,51.5,50.3,50.6,146,0
2007-10-15,50.1,52.5,50.1,50.7,405,0
2007-10-16,52.4,53.3,52.4,53,520,0
2007-10-17,52.5,52.5,51.1,51.5,322,0
2007-10-18,52.3,52.5,52.2,52.4,175,0
2007-10-19,53.5,53.5,52.2,52.2,60,0
2007-10-22,53.5,53.5,53.4,53.5,230,0
2007-10-23,51.5,53.5,51.5,53.5,115,0
2007-10-24,51.8,52.5,51.5,52.5,280,0
2007-10-26,52.5,52.5,52.5,52.5,145,0
2007-10-29,52.1,53.5,52.1,53.5,170,0
2007-10-30,52.4,52.5,52.4,52.5,30,0
2007-10-31,52.5,52.6,51.5,51.9,210,0
2007-11-01,51.1,52.5,51.1,52.5,2347,0
2007-11-02,53.5,54.9,52.7,54.9,702,0
2007-11-05,53.1,53.1,53.1,53.1,10,0
2007-11-06,52,52.5,52,52.4,1292,0
2007-11-07,52,52,52,52,10,0
2007-11-08,51.6,53,51.6,52.3,300,0
2007-11-09,52.5,52.9,52.5,52.9,37,0
2007-11-12,54.8,54.9,54.8,54.9,170,0
2007-11-13,53.3,55,51,55,2045,0
2007-11-16,50.8,50.8,50.8,50.8,25,0
2007-11-19,50.7,50.7,50.7,50.7,20,0
2007-11-20,50.7,50.7,41,50.7,320,0
2007-11-21,47.6,47.6,47.6,47.6,20,0
2007-11-23,50.5,54,50.5,54,50,0
2007-11-26,51.6,51.6,50.5,50.5,100,0
2007-11-27,54,54,54,54,50,0
2007-11-28,52.5,52.5,52.5,52.5,10,0
2007-11-30,52.5,52.5,48.8,52.4,240,0
2007-12-05,52.5,54.5,48,53,11886,0
2007-12-06,53.9,54.5,52.6,54.5,63,0
2007-12-07,53,53.5,46.5,49.3,1360,0
2007-12-10,47.5,47.9,46,47.9,330,0
2007-12-11,46.4,46.4,44.5,45.5,605,0
2007-12-12,47,54.9,44.5,44.5,581,0
2007-12-13,44.5,47.2,44.5,47.2,1483,0
2007-12-14,44.8,47.9,44.8,47.9,124,0
2007-12-17,50,50.1,48.2,48.5,80,0
2007-12-18,48.2,50,48,48.5,160,0
2007-12-19,48.7,49,48.7,49,20,0
2007-12-21,48.5,48.6,48.5,48.6,160,0
2007-12-26,49.9,49.9,49.9,49.9,244,0
2007-12-27,48.5,48.5,48,48,230,0
2007-12-28,48,50.5,48,49.5,440,0
2007-12-31,47.5,50,45.5,49,560,0
2008-01-02,50.7,50.7,45.6,49.9,110,0
2008-01-03,50,50,49.1,49.1,258,0
2008-01-07,47.7,48.3,47.7,48.3,110,0
2008-01-08,48.4,50,48.4,49,634,0
2008-01-09,50,50,50,50,20,0
2008-01-10,49,53,48.5,52.5,53928,0
2008-01-11,52.5,52.5,48.1,50,54742,0
2008-01-14,50,51,50,50.5,896,0
2008-01-15,52,52,52,52,1500,0
2008-01-16,46.6,52,46.6,47.6,51708,0
2008-01-17,46.8,51.6,45.8,46,520,0
2008-01-18,46.5,50,46.2,50,1982,0
2008-01-22,47.5,47.5,46.5,46.5,310,0
2008-01-23,47.5,47.5,43.5,46.4,742,0
2008-01-24,46.5,48.2,46.5,48.2,990,0
2008-01-25,51.8,51.8,50.6,51.6,150,0
2008-01-28,51.8,51.8,50.2,50.2,135,0
2008-01-29,49,51.5,49,51.5,230,0
2008-01-30,51,51,51,51,30,0
2008-01-31,49.5,51,49.5,51,654,0
2008-02-01,50.5,51.8,50.5,51.8,200,0
2008-02-04,51.5,51.5,51.5,51.5,100,0
2008-02-05,51,51.6,51,51.6,208,0
2008-02-06,51.8,53,51.8,53,292,0
2008-02-07,53,53.7,53,53.7,831,0
2008-02-08,53.6,57.5,53.6,57.5,1174,0
2008-02-11,58.8,60,57.6,58.1,390,0
2008-02-12,58.5,60.5,58.5,60,2906,0
2008-02-13,60,60,56.6,57.5,14538,0
2008-02-14,61.2,62,61,61,1558,0
2008-02-15,62,62,60.5,61.4,326,0
2008-02-19,62,62.5,56.8,58,1247,0
2008-02-20,57.5,60.1,56.9,60.1,230,0
2008-02-21,60.2,60.2,60,60,290,0
2008-02-22,60.4,62.3,57,60.4,4463,0
2008-02-25,58.5,59.9,58.5,59.9,440,0
2008-02-26,60,60,59,59.6,768,0
2008-02-27,60,60,58.5,58.5,233,0
2008-02-28,58.5,58.5,58.5,58.5,43,0
2008-02-29,54.4,57.5,54.3,57.5,1310,0
2008-03-03,57.5,57.5,56,56,60,0
2008-03-04,55.9,56,54.2,55.7,755,0
2008-03-05,59.2,59.2,58.7,58.9,280,0
2008-03-06,59,59,58,58,50,0
2008-03-07,58,58.5,57.1,57.1,715,0
2008-03-10,59.4,59.4,54,54,580,0
2008-03-11,52.6,57,51,55.8,29394,0
2008-03-12,56.4,56.5,52.6,52.7,270,0
2008-03-13,51.1,53,50.2,53,1100,0
2008-03-14,55.4,55.4,53.9,53.9,25,0
2008-03-17,55.8,55.8,55.8,55.8,10,0
2008-03-19,54.9,54.9,51,51.8,160,0
2008-03-20,52.6,54.3,52,52,3328,0
2008-03-24,52.6,52.6,51,51.7,10463,0
2008-03-25,53,54.9,53,54.8,200,0
2008-03-26,54.9,55,54.8,55,230,0
2008-03-27,52.5,52.5,52.5,52.5,20,0
2008-03-28,54.5,54.5,54.5,54.5,10,0
2008-03-31,55,57.4,55,56.6,534,0
2008-04-01,57.1,60,56.8,60,236,0
2008-04-02,60,69.7,60,69.5,1770,0
2008-04-03,68.1,70,67.5,70,959,0
2008-04-04,69.9,70.1,69,70.1,1843,0
2008-04-07,70.5,71.6,66.6,68.6,912,0
2008-04-08,70,70,65,65,1080,0
2008-04-09,67.5,67.5,64.5,65.1,300,0
2008-04-10,65.1,68.5,65.1,67.5,2307,0
2008-04-11,65.5,72.3,65,65,788,0
2008-04-14,65,65,62,62.2,1440,0
2008-04-15,64.3,64.3,62.5,63.3,740,0
2008-04-16,64.5,64.5,63,63.1,630,0
2008-04-17,64.9,65.4,64,64.9,1352,0
2008-04-18,64.9,65.5,62.3,62.8,690,0
2008-04-21,61.7,64.2,61.7,63.6,450,0
2008-04-22,64.9,66.5,64.9,66.2,1596,0
2008-04-23,66.2,68,65.9,66.5,325,0
2008-04-24,66.6,69.7,66.6,67,150,0
2008-04-25,64.9,69.2,64.9,68,158,0
2008-04-28,66.8,69.5,65,69.5,595,0
2008-04-29,72.6,75,70.3,70.7,365,0
2008-04-30,71.7,75,70,74.9,1305,0
2008-05-01,75,75.6,73,75.6,2871,0
2008-05-02,76.4,80.1,76.4,78.5,839,0
2008-05-05,81,81,77.1,77.1,2158,0
2008-05-06,79,85,79,84.6,2866,0
2008-05-07,85,85,80.6,81.9,1323,0
2008-05-08,81.9,83.5,81.9,81.9,1694,0
2008-05-09,80.1,83.3,80,83,1486,0
2008-05-12,85.9,85.9,78.3,78.4,3427,0
2008-05-13,83,83,78.2,80,4212,0
2008-05-14,83,83,75.5,79.9,2764,0
2008-05-15,84.5,84.5,78.4,80.8,1185,0
2008-05-16,80.1,80.1,79.2,79.4,670,0
2008-05-19,80,81.9,75.5,79.4,2777,0
2008-05-20,81,83.2,81,82,1350,0
2008-05-21,81.5,82.1,80.6,82.1,425,0
2008-05-22,84.9,84.9,81.5,83,2615,0
2008-05-23,84.5,86.5,82.6,84.2,2644,0
2008-05-27,85,85,84.2,84.5,1255,0
2008-05-28,85,93.6,84.9,91.9,1492,0
2008-05-29,95.8,95.8,86.3,86.4,1079,0
2008-05-30,87.5,87.5,81.2,82,1241,0
2008-06-02,80.4,80.4,72.6,77.4,3643,0
2008-06-03,80,84.6,78.3,84.2,1021,0
2008-06-04,85,85,80,82,580,0
2008-06-05,80.6,85,80,82.5,1952,0
2008-06-06,84,84.4,82.5,82.5,283,0
2008-06-09,82.5,84.7,82,82.5,416,0
2008-06-10,81.7,85,81.7,84.4,1229,0
2008-06-11,83.8,85.6,82.5,85.6,1048,0
2008-06-12,85.7,88.9,84.5,88.9,642,0
2008-06-13,89,89,83.6,84.9,1296,0
2008-06-16,83.8,85,83.5,85,420,0
2008-06-17,85,85,83.7,83.7,540,0
2008-06-18,83.7,84.9,83.5,84.9,296,0
2008-06-19,85.3,85.3,83.6,84,506,0
2008-06-20,83.6,83.6,72.2,74.9,449,0
2008-06-23,76,78.5,72.5,73.1,590,0
2008-06-24,76.5,76.5,72.5,73.3,1085,0
2008-06-25,72.4,75,72.4,74,721,0
2008-06-26,73.9,73.9,72,73.1,403,0
2008-06-27,73.1,74.5,69.1,69.4,1011,0
2008-06-30,73.1,74,70,74,786,0
2008-07-01,74,74,71.2,71.2,155,0
2008-07-02,70.1,70.1,66.1,70,692,0
2008-07-03,70,77.5,70,77.5,716,0
2008-07-07,79.3,79.3,77,77,222,0
2008-07-08,78,79.9,78,78,380,0
2008-07-09,76.2,78.5,76.2,78,290,0
2008-07-10,75.8,77.7,75,75.1,194,0
2008-07-11,78.5,78.5,78.5,78.5,10,0
2008-07-15,70.2,77.4,70,77.4,751,0
2008-07-16,74.2,74.2,74.2,74.2,10,0
2008-07-17,70.1,70.1,70,70,199,0
2008-07-18,74.4,74.5,74.4,74.5,160,0
2008-07-21,74,74,74,74,10,0
2008-07-22,74.4,74.5,72,72.4,1121,0
2008-07-23,75,87.2,75,81.3,1810,0
2008-07-24,81.2,81.3,81.2,81.3,50,0
2008-07-25,77.7,80.2,77.7,79.9,940,0
2008-07-28,80,81.4,79.9,80.7,920,0
2008-07-29,81,83.9,80,80,590,0
2008-07-30,81.8,87.2,81,85,2064,0
2008-07-31,85,85,82.5,82.5,380,0
2008-08-01,80,84.9,80,84,646,0
2008-08-04,85,86.5,84.6,85.6,783,0
2008-08-05,84.5,86.9,84.5,84.5,255,0
2008-08-06,86.4,86.4,84.9,84.9,369,0
2008-08-07,84.1,89,79.1,86,2425,0
2008-08-08,83.3,87.8,82.5,87.8,1790,0
2008-08-11,90,91,85,89.3,1867,0
2008-08-12,89.5,91.4,89.3,90.5,1538,0
2008-08-13,89,92.5,87.5,91.5,1922,0
2008-08-14,92.5,94.2,92.5,92.5,335,0
2008-08-15,92.5,95.5,90.6,95.4,600,0
2008-08-18,95.5,96,86.1,91,870,0
2008-08-19,88.9,90,85.1,90,555,0
2008-08-20,90,94.9,90,90,768,0
2008-08-21,90,91.4,90,91.4,200,0
2008-08-22,91.5,95.6,86.6,91,1895,0
2008-08-25,92.3,92.5,92.2,92.5,180,0
2008-08-26,92.5,93.5,91.3,91.9,345,0
2008-08-27,91.5,93,90.3,91,569,0
2008-08-28,91.5,92.9,91.1,91.1,853,0
2008-08-29,87.8,87.8,81.3,86.5,2482,0
2008-09-02,88.7,90.8,83.7,85.7,940,0
2008-09-03,85,85,81.2,81.2,917,0
2008-09-04,80.3,93,80.3,88.2,105,0
2008-09-05,85.8,87.1,81.3,85.7,360,0
2008-09-08,86.8,88,86.7,86.7,314,0
2008-09-09,87,87,80.1,80.1,597,0
2008-09-10,82.2,82.2,77,80.1,1691,0
2008-09-11,78.1,81,78,79,704,0
2008-09-12,77.5,83.6,77.5,82,333,0
2008-09-15,82,82,75.8,78.8,380,0
2008-09-16,81,81,78,80.4,212,0
2008-09-17,80.1,80.1,75.6,80,1123,0
2008-09-18,79.5,79.5,77.5,79,250,0
2008-09-19,78.1,82.1,77.5,79.5,401,0
2008-09-22,76.4,82,76.1,82,230,0
2008-09-23,82,82,79.6,80,421,0
2008-09-24,78.7,80,77.5,77.5,762,0
2008-09-25,76.5,78.5,75.3,77,853,0
2008-09-29,77,77.4,70.5,76.5,722,0
2008-09-30,77.5,78,72.5,77,1889,0
2008-10-01,74.6,82.9,71.6,79.9,725,0
2008-10-02,73.1,77.7,67.2,73,1215,0
2008-10-03,70.3,70.3,64.4,65.4,1050,0
2008-10-06,66.9,76.6,59.5,76.6,1468,0
2008-10-07,76.2,76.2,76.2,76.2,10,0
2008-10-08,62.3,69.6,61,69,710,0
2008-10-09,67.8,67.8,59,59,240,0
2008-10-10,52.8,54.5,36.6,43.1,7881,0
2008-10-13,50.8,53.4,50.1,52.1,1020,0
2008-10-14,52,60.9,52,60.8,1666,0
2008-10-15,60,60,55,57.5,702,0
2008-10-16,56,60.4,56,60.4,562,0
2008-10-17,60.4,66.6,60.4,65.5,330,0
2008-10-20,65.6,72.9,65,70.5,493,0
2008-10-21,72.6,73.4,67.1,70.5,1004,0
2008-10-22,75,75.3,70,73.4,500,0
2008-10-23,72.2,73,67.4,67.8,402,0
2008-10-24,67.6,70.6,62.3,64.5,237,0
2008-10-27,63.9,64.5,59.6,63.5,370,0
2008-10-28,64.9,65,59.7,62.5,280,0
2008-10-29,62.5,63,57.7,57.7,165,0
2008-10-30,58.4,61,58.4,61,550,0
2008-10-31,62,62,61.5,61.6,610,0
2008-11-03,64.8,65.9,61.1,65.9,2126,0
2008-11-04,64.2,67.5,64.2,67.5,60,0
2008-11-05,69,69,65,66.5,442,0
2008-11-06,64,67,64,64,173,0
2008-11-07,64.5,69.1,64,65.8,1066,0
2008-11-10,63.5,63.5,63.5,63.5,30,0
2008-11-11,65,69.9,64,69.6,517,0
2008-11-13,65.1,70.8,65,69.9,1451,0
2008-11-14,70,70.9,65,69.9,1048,0
2008-11-17,70.5,70.5,67.5,69.8,2597,0
2008-11-18,69.8,69.9,67.5,67.5,439,0
2008-11-19,67.5,67.5,65,65,355,0
2008-11-20,65.9,65.9,49.8,57.5,880,0
2008-11-21,55,67.4,54.7,65,427,0
2008-11-24,67.3,67.3,52.2,62.3,764,0
2008-11-25,67.4,67.4,67.4,67.4,50,0
2008-11-26,67.4,67.5,63.9,65,407,0
2008-11-28,64,64,64,64,166,0
2008-12-01,68.5,68.5,64,65,1114,0
2008-12-02,63,67.5,54.1,66,819,0
2008-12-03,48.8,65.6,48.4,64.5,1182,0
2008-12-04,62.5,65,62.5,64.7,1392,0
2008-12-05,62.5,62.5,60,60,374,0
2008-12-08,64.5,66,62.5,62.5,1174,0
2008-12-09,63,65,60,64.9,1563,0
2008-12-10,64.4,67.5,64.4,67.5,1494,0
2008-12-11,67,68.5,67,68.5,384,0
2008-12-12,68,68,64.5,65,570,0
2008-12-15,66.4,66.5,57,61.6,544,0
2008-12-16,65.5,69.5,57,69.5,2044,0
2008-12-17,69.5,71.2,69.5,70.1,980,0
2008-12-18,70.5,70.5,66,66,600,0
2008-12-19,68.6,72.5,68.6,71,1084,0
2008-12-22,71,71.3,62.2,62.2,163,0
2008-12-23,69.2,71,62.5,71,525,0
2008-12-24,70.1,70.6,58.6,70.6,334,0
2008-12-26,70.9,70.9,68,70.9,627,0
2008-12-29,68,70.5,62.1,70.5,727,0
2008-12-30,70.5,71,70.5,71,59,0
2008-12-31,70,72.5,66.5,72.5,665,0
2009-01-02,72.3,73.4,65.1,73.4,300,0
2009-01-05,73.9,73.9,69,72.8,668,0
2009-01-06,72.5,74,68.5,73.5,1799,0
2009-01-07,73.1,73.1,66.3,70.8,971,0
2009-01-08,71,73.2,70.8,73.2,725,0
2009-01-09,73.2,73.2,71,72,220,0
2009-01-12,71,72,71,71,547,0
2009-01-13,72.9,73.4,68.1,73.3,821,0
2009-01-14,71,73.4,71,73.1,470,0
2009-01-15,72.6,72.9,68.4,72.9,530,0
2009-01-16,72.4,73.2,72.4,73.1,100,0
2009-01-20,73.2,73.2,73.2,73.2,20,0
2009-01-21,71,71.5,71,71.5,120,0
2009-01-23,71.5,73.2,71.5,72.9,264,0
2009-01-26,73.1,73.1,71.7,73.1,373,0
2009-01-27,73,73.1,68.2,73.1,719,0
2009-01-28,73,73.1,72.5,72.5,904,0
2009-01-29,68.2,73,68,70.5,920,0
2009-01-30,70.5,70.5,61.9,65.7,669,0
2009-02-02,65,65,58.7,65,1368,0
2009-02-03,64.7,65,64.5,64.5,1135,0
2009-02-04,65,65,61.2,65,140,0
2009-02-05,64.9,64.9,64.9,64.9,112,0
2009-02-09,65,65.2,64.9,65.2,661,0
2009-02-10,65,65,62.5,65,1488,0
2009-02-11,65,70.5,65,69.9,2524,0
2009-02-12,70.5,71,65,70.5,507,0
2009-02-13,70,70,70,70,10,0
2009-02-19,65,65.1,61.7,61.8,1315,0
2009-02-20,62.8,63.9,60.5,63,504,0
2009-02-23,60.1,62.4,59.9,62.4,288,0
2009-02-24,62.4,64.1,59.8,63.5,1227,0
2009-02-25,63.5,67.9,63.5,67.5,1984,0
2009-02-26,65.4,72.2,65.4,72,1718,0
2009-02-27,72,72,69.5,69.5,420,0
2009-03-02,65.9,68,65.9,67.4,483,0
2009-03-03,63.8,67,62.1,67,874,0
2009-03-04,66.9,67,66.9,67,399,0
2009-03-05,67,67,63,65,935,0
2009-03-06,65.5,66.5,60.3,66,1156,0
2009-03-09,61.2,66.5,61.2,63.5,552,0
2009-03-10,65,66.5,64,66.5,1399,0
2009-03-11,65,66.5,64.9,64.9,867,0
2009-03-12,65.5,66.5,65,66.4,1061,0
2009-03-13,66,66,60.6,60.6,1169,0
2009-03-16,64.9,65,56,64,1597,0
2009-03-17,59,64.5,59,64,977,0
2009-03-18,64,68.5,64,67,1543,0
2009-03-19,67,68,66,67.8,1100,0
2009-03-20,67,67,64.8,66.9,2050,0
2009-03-23,67,67.5,65.7,67,3024,0
2009-03-24,68,68,64.3,66.8,1764,0
2009-03-25,67,67,65,66,1223,0
2009-03-26,67,67,66,66,1238,0
2009-03-27,65,68.3,65,66,180,0
2009-03-30,58.6,66.9,58.6,63,521,0
2009-03-31,66.2,66.2,62,62.5,2620,0
2009-04-01,63,63,63,63,544,0
2009-04-02,61.5,63,60.1,61.1,540,0
2009-04-03,62.1,63,58.8,62.8,763,0
2009-04-06,62.1,62.1,59.3,59.9,359,0
2009-04-07,58.1,58.4,56.6,57.5,1427,0
2009-04-08,57.5,57.5,52.7,55.1,885,0
2009-04-09,60,60,58.6,60,1002,0
2009-04-13,60,61.6,55.6,61,2037,0
2009-04-14,62,62,60,60.9,1086,0
2009-04-15,60.9,61,57.6,60.9,995,0
2009-04-16,60.9,61,60.1,60.3,647,0
2009-04-17,60.4,60.4,57,58.6,493,0
2009-04-20,59.7,59.7,55.2,59.5,1826,0
2009-04-21,57.9,59.8,56.8,57.9,398,0
2009-04-22,59.4,59.5,59.4,59.5,52,0
2009-04-23,58.1,59.5,56,59.3,1297,0
2009-04-24,59.3,59.5,56.5,57.2,1504,0
2009-04-27,58.2,59.3,55.7,59,776,0
2009-04-28,58.9,59,56.6,57.4,540,0
2009-04-29,56.3,58.9,55.8,58,1012,0
2009-04-30,59.5,61.7,57,57,793,0
2009-05-01,57.5,58.3,57,57,733,0
2009-05-04,58.1,58.1,57,57.5,162,0
2009-05-05,56.2,58.2,56,58.2,708,0
2009-05-06,57.4,63.5,57.4,59.1,2848,0
2009-05-07,58.2,60.7,55.9,60.4,6245,0
2009-05-08,59.9,63,58.8,63,3201,0
2009-05-11,62.9,63,60.1,61.1,2870,0
2009-05-12,61.2,63,61,63,1444,0
2009-05-13,63,63,61,62.9,1222,0
2009-05-14,65.5,67.5,62.7,67,3353,0
2009-05-15,66,68.5,64.2,67.9,588,0
2009-05-18,68.5,68.5,62.5,64.5,1437,0
2009-05-19,65.5,66,61.5,61.5,862,0
2009-05-20,61.6,66.1,61.6,64.2,565,0
2009-05-21,62.7,64.9,62,62,690,0
2009-05-22,63.1,66.8,63,65.8,2362,0
2009-05-26,64.2,66,62.4,66,2718,0
2009-05-27,66.7,66.8,63,63.7,1244,0
2009-05-28,63.3,68.5,63.1,65.2,1398,0
2009-05-29,66,67.3,63.2,63.7,1815,0
2009-06-01,65.8,66,63.5,64.2,670,0
2009-06-02,66,66,63,66,1268,0
2009-06-03,65.9,66,65,66,952,0
2009-06-04,64.6,66,63.2,63.3,1610,0
2009-06-05,64.8,66,61.2,66,1279,0
2009-06-08,66,66,64,64.4,632,0
2009-06-09,66,66,62,66,2341,0
2009-06-10,66,66,63,65.1,450,0
2009-06-11,65.5,66,62.7,66,3056,0
2009-06-12,65.7,66,63.6,66,1813,0
2009-06-15,64.5,66,63.7,66,699,0
2009-06-16,66,66,64.3,64.3,266,0
2009-06-17,63.5,64.5,63.5,63.6,150,0
2009-06-18,66,66,63.7,63.9,420,0
2009-06-19,66,66,65.6,66,335,0
2009-06-22,65.6,65.6,60,62,3544,0
2009-06-23,60.1,63.1,60.1,60.1,1616,0
2009-06-24,61,61.5,56.6,56.6,479,0
2009-06-25,57.4,64,57.4,62.5,1973,0
2009-06-26,62.4,64,60,63.5,3515,0
2009-06-29,64.8,64.8,60.1,61,2350,0
2009-06-30,62.1,63.9,60,60,1674,0
2009-07-01,61.8,63.5,60.1,62.9,1792,0
2009-07-02,61.1,62.1,60.1,62,822,0
2009-07-06,63,63.7,61.5,61.5,630,0
2009-07-07,61.8,61.8,57.5,58,742,0
2009-07-08,57.5,58.3,57.5,58.2,317,0
2009-07-09,59.1,59.1,56.7,57.5,1895,0
2009-07-10,57.5,60.1,55.2,57,879,0
2009-07-13,57.6,58.5,54.9,57,1550,0
2009-07-14,57.8,58.5,55.3,55.3,543,0
2009-07-15,62,62.4,56.8,62,1642,0
2009-07-16,60.8,61.2,55.4,59.4,1867,0
2009-07-17,59.4,59.4,56.5,57.2,2114,0
2009-07-20,58.4,60,55.6,59.3,1428,0
2009-07-21,60,60,56,59,4766,0
2009-07-22,57.2,58.5,55.1,58,1640,0
2009-07-23,58.3,58.3,55.9,57.8,53,0
2009-07-24,55.5,57.9,55.5,57.8,257,0
2009-07-27,57.9,58,55.7,58,656,0
2009-07-28,58,61,56,61,4741,0
2009-07-29,61.7,62.3,61,62.3,1065,0
2009-07-30,62.3,66,60,65.6,2340,0
2009-07-31,68.3,69,65.1,67,1565,0
2009-08-03,67.1,67.1,62.1,62.4,2817,0
2009-08-04,68.5,68.5,61.8,65.8,868,0
2009-08-05,65.9,66,62.6,65.5,1450,0
2009-08-06,65.5,65.5,61,62.3,1000,0
2009-08-07,64.8,67.6,62.3,64.5,1500,0
2009-08-10,65,65,63.7,63.8,100,0
2009-08-11,63.2,63.9,62.5,63.9,1473,0
2009-08-12,63.7,65,62.6,65,1195,0
2009-08-13,69,70,62.6,66,2710,0
2009-08-14,65.9,65.9,63.2,64.7,754,0
2009-08-17,63.3,63.3,62.5,62.7,251,0
2009-08-18,62.9,63,60.5,60.6,824,0
2009-08-19,63.6,65,62,64.5,2870,0
2009-08-20,65.2,65.2,62.8,63.7,940,0
2009-08-21,64.9,65,62.5,62.5,781,0
2009-08-24,65,65,60.5,65,2684,0
2009-08-25,64.4,65.9,63,64,2872,0
2009-08-26,63.8,65,63,64.5,660,0
2009-08-27,63,65.6,60.5,63.9,3113,0
2009-08-28,63.9,65.3,61.2,61.2,8002,0
2009-08-31,62.5,63.5,60,62.5,5879,0
2009-09-01,62.5,62.5,62.5,62.5,0,0
2009-09-02,61.2,61.2,58.8,60.1,1040,0
2009-09-03,62.3,62.5,61.5,61.5,110,0
2009-09-04,60,61.5,59.5,61.4,1220,0
2009-09-08,59.1,60.4,58.6,58.9,2404,0
2009-09-09,61.5,61.5,58.5,58.5,1241,0
2009-09-10,58.6,59.5,57.5,58.4,2348,0
2009-09-11,57.2,58,55.3,56.6,2760,0
2009-09-14,57.9,58.5,54.5,54.5,2292,0
2009-09-15,57,58,55.6,57.9,3369,0
2009-09-16,58.5,58.5,56.5,58.5,983,0
2009-09-17,59,59,56.4,57.9,460,0
2009-09-18,57,58.9,56.9,56.9,807,0
2009-09-21,56.7,56.7,56,56.1,446,0
2009-09-22,58.4,58.4,56.5,57,1221,0
2009-09-23,56.5,57.5,56,56.5,421,0
2009-09-24,56.1,56.1,55.6,55.7,549,0
2009-09-25,55.6,58,55.1,55.2,957,0
2009-09-28,55,57.1,55,56.5,981,0
2009-09-29,57.4,57.5,55,56.5,278,0
2009-09-30,55.5,57.1,55.2,55.6,631,0
2009-10-01,56.5,56.5,55.5,56.5,183,0
2009-10-02,55.3,55.5,54.5,54.5,70,0
2009-10-05,55.5,55.8,55.2,55.2,263,0
2009-10-06,55.5,55.7,55.4,55.7,511,0
2009-10-07,55.7,55.7,55.6,55.7,370,0
2009-10-08,55.7,55.7,55.1,55.6,1954,0
2009-10-09,55.6,57,55.4,55.4,1540,0
2009-10-12,55.4,56.9,53.5,53.5,3922,0
2009-10-13,53.5,53.5,51,51,915,0
2009-10-14,51,52.6,51,52.6,1075,0
2009-10-15,51.5,51.5,50.8,51,1603,0
2009-10-16,51,51,50.7,51,591,0
2009-10-19,51,51.1,51,51.1,174,0
2009-10-20,51.8,52.5,50,52,398,0
2009-10-21,51.1,51.1,50.8,50.8,1238,0
2009-10-22,51.5,51.5,49.5,50,704,0
2009-10-23,51.1,51.1,50,50,566,0
2009-10-26,51.1,51.1,50,51,395,0
2009-10-27,51,51.1,51,51,357,0
2009-10-28,51.1,51.5,50.9,51.5,770,0
2009-10-29,50.5,51.5,50.5,51.5,489,0
2009-10-30,49.5,49.5,44.3,48.2,2409,0
2009-11-02,47.9,48.2,45,47.8,2810,0
2009-11-03,46.9,47.2,44.5,44.5,1353,0
2009-11-04,45.6,46.2,44.6,44.6,2079,0
2009-11-05,45.1,45.8,42.6,45.3,1919,0
2009-11-06,44.8,45.3,44.3,44.5,1721,0
2009-11-09,44.9,45.2,42.7,45.1,1242,0
2009-11-10,43.5,43.7,41,41.2,2201,0
2009-11-11,42,42.5,40.5,40.5,1785,0
2009-11-12,40.5,42.8,40,42.2,1282,0
2009-11-13,42.9,45.2,42.2,42.2,1255,0
2009-11-16,42.6,44.9,42.2,42.4,1995,0
2009-11-17,43.1,45.1,42.5,45.1,660,0
2009-11-18,44.2,45.2,41.6,45.2,978,0
2009-11-19,44,44,41.6,42.8,843,0
2009-11-20,42.7,43.4,42,43.2,676,0
2009-11-23,43.4,43.4,41.7,43,1484,0
2009-11-24,43.2,44.9,41.7,41.8,1378,0
2009-11-25,42,42,41.7,41.7,150,0
2009-11-30,43,43,41.5,43,742,0
2009-12-01,42.5,42.5,42,42,210,0
2009-12-02,42.5,43,41.5,41.6,1065,0
2009-12-03,42,42.8,40.2,40.7,527,0
2009-12-04,43,43,41,42,274,0
2009-12-07,40,40,37,39.8,2410,0
2009-12-08,39.7,41.9,39.5,39.5,251,0
2009-12-09,40.5,40.8,39.1,40.5,820,0
2009-12-10,39.5,39.5,38.7,39.1,220,0
2009-12-11,39.1,40,32.2,37.5,3216,0
2009-12-14,39,39.3,35.1,35.2,4113,0
2009-12-15,35.5,38.1,33.5,34.5,10385,0
2009-12-16,31.5,39.2,30.2,36.9,94910,0
2009-12-17,36,40.8,33.5,38.8,11143,0
2009-12-18,36.5,39.9,35,38,5169,0
2009-12-21,37.5,39.3,35.8,37,6026,0
2009-12-22,37.5,38,33.7,38,13780,0
2009-12-23,38.9,38.9,35.2,35.2,3690,0
2009-12-24,35.3,35.3,33.1,34.1,2317,0
2009-12-28,33.7,37,33.1,33.8,4070,0
2009-12-29,34,35.8,33.1,33.1,3206,0
2009-12-30,33.7,36,32.6,34,12425,0
2009-12-31,33.4,35,33.4,34,5915,0
2010-01-04,34.3,34.9,33.7,34.9,2553,0
2010-01-05,34.8,36.2,33.2,33.4,51078,0
2010-01-06,34,34,32.5,33.5,27507,0
2010-01-07,33,33.4,32.5,32.5,6731,0
2010-01-08,33.1,33.8,31.6,32.5,9211,0
2010-01-11,32,32.6,31.2,31.2,4870,0
2010-01-12,31,31.5,30.5,30.6,4546,0
2010-01-13,31.5,31.5,30.5,30.8,2087,0
2010-01-14,31.3,31.5,30.8,30.9,1661,0
2010-01-15,31.6,32,30.7,31,6089,0
2010-01-19,31,31,30.1,30.2,5824,0
2010-01-20,30.2,30.5,30,30,9010,0
2010-01-21,30.4,30.5,29.2,29.4,5114,0
2010-01-22,29.3,30.5,29,29.9,4576,0
2010-01-25,30.7,30.7,29.5,29.9,3082,0
2010-01-26,32,32,30,31.5,10485,0
2010-01-27,31.3,32,31.3,31.5,1610,0
2010-01-28,31.8,32,30.9,32,503,0
2010-01-29,31.7,32,31.1,31.6,2066,0
2010-02-01,32.2,32.2,30,30.5,3584,0
2010-02-02,29.5,30.5,29.5,30.5,1030,0
2010-02-03,30.1,30.5,29.5,30,1519,0
2010-02-04,30,30,28.9,28.9,1566,0
2010-02-05,29.5,29.5,28.6,29.2,652,0
2010-02-08,29.2,29.2,26.6,26.6,2176,0
2010-02-09,27.4,34,27.1,30.2,13331,0
2010-02-10,30.5,31,29,30,5219,0
2010-02-11,30,30,29.5,30,3315,0
2010-02-12,29.8,30,27,30,1505,0
2010-02-16,30,30.6,29.4,29.8,3793,0
2010-02-17,30,31,29.9,30.9,5367,0
2010-02-18,30.1,30.5,29.8,29.8,3235,0
2010-02-19,30.3,30.3,29.2,30,1325,0
2010-02-22,29.8,32,29.6,30.2,4740,0
2010-02-23,30.1,30.4,29.5,30,2895,0
2010-02-24,29.7,31.4,29.5,29.9,7602,0
2010-02-25,29.5,29.5,28.5,28.9,1578,0
2010-02-26,29.5,30,28.5,30,1366,0
2010-03-01,29.5,30,29.5,30,347,0
2010-03-02,30,30.1,29.7,29.9,1725,0
2010-03-03,29.5,31.9,29.5,30,2290,0
2010-03-04,29.5,31,29.5,31,4696,0
2010-03-05,30.7,32,29.5,31.8,6483,0
2010-03-08,32.3,32.3,31.9,32,4701,0
2010-03-09,32.2,32.3,31.8,32.3,3494,0
2010-03-10,32.3,32.4,31.4,32.4,2973,0
2010-03-11,32.6,32.6,31.9,32.4,1790,0
2010-03-12,32.2,32.4,32,32.3,512,0
2010-03-15,32.8,32.9,32,32.3,9591,0
2010-03-16,32.3,32.8,31.9,32.1,3842,0
2010-03-17,32.1,32.5,31.3,31.3,3411,0
2010-03-18,31.5,32.5,31.5,32.2,12505,0
2010-03-19,32.2,32.9,32.2,32.2,8385,0
2010-03-22,32.4,33.9,32.2,33.5,16273,0
2010-03-23,33.8,34.5,33.6,34.4,7060,0
2010-03-24,34.3,34.4,33.5,33.5,2982,0
2010-03-25,34.4,35.2,34.1,34.9,9563,0
2010-03-26,35,35.2,34.8,34.9,1632,0
2010-03-29,35.4,36,34.2,35.8,6970,0
2010-03-30,36,36.2,31.3,32.8,20788,0
2010-03-31,33.8,35.5,33.8,34.6,5676,0
2010-04-01,35.1,42,35.1,40,19719,0
2010-04-05,41,41.9,40.4,41.9,13845,0
2010-04-06,42.1,42.3,41,41.2,6276,0
2010-04-07,41.2,42,41.1,42,1627,0
2010-04-08,41.5,42.9,41.4,42.5,2536,0
2010-04-09,42.8,43.1,41.9,43.1,2969,0
2010-04-12,43.2,44,41.8,44,3092,0
2010-04-13,43.2,43.2,42.2,43,2293,0
2010-04-14,43.2,44,41.6,44,9334,0
2010-04-15,43.4,45,43,44.8,7035,0
2010-04-16,44.9,47.5,43.8,45,7503,0
2010-04-19,45.6,47,43.6,45.8,1350,0
2010-04-20,46.8,52.5,46.5,51.5,18564,0
2010-04-21,51.1,51.1,48.4,49.2,3219,0
2010-04-22,49.9,54.7,47.6,54.7,20701,0
2010-04-23,55,59,53.7,58.9,38268,0
2010-04-26,60,61.8,56.2,57.9,12726,0
2010-04-27,59.3,59.7,50.4,50.8,13968,0
2010-04-28,51,54,50.6,52,12051,0
2010-04-29,53.2,53.5,50.8,50.9,6918,0
2010-04-30,50.3,53.4,50.2,51.4,5513,0
2010-05-03,53.3,53.3,50.2,50.7,6603,0
2010-05-04,51.1,51.8,48.5,48.8,7936,0
2010-05-05,47.7,48.7,45,47,11925,0
2010-05-06,47.2,47.2,41.5,43.2,7999,0
2010-05-07,42.7,44.5,41.6,43.7,14563,0
2010-05-10,43,48.5,43,48.5,5583,0
2010-05-11,47.6,49.9,45.6,49.9,6906,0
2010-05-12,50.4,52.4,47.5,48.6,7284,0
2010-05-13,49.4,49.4,42.3,42.3,6905,0
2010-05-14,41.7,41.7,35,37,18149,0
2010-05-17,37,37,34.5,35.9,5121,0
2010-05-18,36,37.7,33.9,34.9,7332,0
2010-05-19,34.8,35.5,33.5,35.3,13387,0
2010-05-20,34.5,34.5,31.4,31.7,7531,0
2010-05-21,31.1,32.4,30.1,30.8,9320,0
2010-05-24,31.4,34.3,30,30,6488,0
2010-05-25,29.1,30,28.7,29.8,4271,0
2010-05-26,30.7,31.6,28.1,30.9,6795,0
2010-05-27,30.8,32.4,29.6,30.2,6821,0
2010-05-28,30.9,30.9,29.3,30.5,1300,0
2010-06-01,29.7,30,28.5,28.5,5348,0
2010-06-02,29.3,29.3,27.5,28.1,8322,0
2010-06-03,29.1,29.1,27.5,27.5,4635,0
2010-06-04,27.7,28.8,27.6,28.6,1826,0
2010-06-07,28.6,28.7,26.6,26.9,4106,0
2010-06-08,27.1,27.1,25.1,25.4,8185,0
2010-06-09,25.8,26.4,25.3,25.4,5118,0
2010-06-10,26,26.5,25.7,26.5,7717,0
2010-06-11,25.9,27.5,25.3,27.4,9793,0
2010-06-14,27.4,28.5,25.1,25.6,8662,0
2010-06-15,25.5,26.9,25.1,25.4,4750,0
2010-06-16,25.6,28.1,25.3,27.6,10091,0
2010-06-17,27.6,27.6,26.5,27.3,736,0
2010-06-18,26.3,27,25.5,25.5,4439,0
2010-06-21,25.8,26.6,25.4,26.6,2265,0
2010-06-22,26.1,27.5,25.9,27.4,4705,0
2010-06-23,27.1,27.9,26.1,27.9,3541,0
2010-06-24,28.3,28.3,27.1,28,1920,0
2010-06-25,28.5,28.5,25.8,26.3,4484,0
2010-06-28,26.2,26.2,25.2,25.4,2087,0
2010-06-29,25.7,25.7,23.6,23.6,6031,0
2010-06-30,24.1,24.1,22.1,22.4,6897,0
2010-07-01,21.9,23,21.1,23,7941,0
2010-07-02,23,24.2,23,23.3,2253,0
2010-07-06,23.6,23.6,21.6,21.6,3630,0
2010-07-07,21.9,22,21.3,21.6,3124,0
2010-07-08,22.2,22.5,21.3,21.5,4609,0
2010-07-09,21.4,21.8,20.8,20.8,2976,0
2010-07-12,21.2,21.3,20,20.3,12021,0
2010-07-13,21,21.1,18.9,20.8,12748,0
2010-07-14,20.4,20.8,20,20.4,8125,0
2010-07-15,20.1,20.4,19.6,20.4,4066,0
2010-07-16,20.8,20.8,19.5,19.5,5058,0
2010-07-19,19.2,19.6,18.4,18.9,5206,0
2010-07-20,18.7,18.7,18.3,18.5,5435,0
2010-07-21,18.7,19.9,18.7,18.9,4725,0
2010-07-22,19.6,21,18.9,20,8134,0
2010-07-23,20.1,20.5,19.2,20.2,17269,0
2010-07-26,20.5,20.5,19.3,19.5,2507,0
2010-07-27,20.3,20.3,19.5,19.6,7039,0
2010-07-28,19.9,19.9,19.5,19.7,3129,0
2010-07-29,20.3,20.4,19.1,19.1,1325,0
2010-07-30,19,20,18.5,19.3,1439,0
2010-08-02,20.2,20.4,19.3,19.4,2370,0
2010-08-03,19.8,20,19.4,19.4,2148,0
2010-08-04,19.5,20,19.1,19.1,1411,0
2010-08-05,24.1,24.1,19.8,22.5,14898,0
2010-08-06,22.5,24.5,22.5,23.7,8028,0
2010-08-09,24,24.1,23,23.2,2424,0
2010-08-10,23.3,24.4,23.1,23.3,3492,0
2010-08-11,22.8,23.2,22.3,22.6,11993,0
2010-08-12,22.6,22.7,22.1,22.5,3588,0
2010-08-13,24,24,22.4,22.4,3098,0
2010-08-16,22.7,22.7,20.7,21.7,2157,0
2010-08-17,22,22.5,20.5,22,4610,0
2010-08-18,22.4,22.5,21.1,22.5,2870,0
2010-08-19,22.5,22.7,20.6,22.6,1330,0
2010-08-20,21.5,22,20.8,21.2,1507,0
2010-08-23,21,21.2,20.2,20.6,1129,0
2010-08-24,20.4,20.4,18.6,20,7790,0
2010-08-25,19.1,21.8,19.1,21,4603,0
2010-08-26,21,21,19.3,19.5,772,0
2010-08-27,19.4,19.5,19.1,19.5,1028,0
2010-08-30,19.1,20.3,18.5,20.3,5693,0
2010-08-31,19.5,21.5,19.5,21.5,4106,0
2010-09-01,21.7,21.9,20.5,21,1620,0
2010-09-02,20.6,21.9,20.6,21,3951,0
2010-09-03,21,22,20.1,21,2131,0
2010-09-07,21,21.2,20.2,20.9,2603,0
2010-09-08,21.4,21.9,20.3,21.5,660,0
2010-09-09,22,22,15.4,18.7,6330,0
2010-09-10,19.8,21,19,21,4640,0
2010-09-13,21.8,21.8,21,21.6,1634,0
2010-09-14,22,22,20.2,21,430,0
2010-09-15,21.8,21.8,20.2,21.7,770,0
2010-09-16,20.4,21.7,20.4,21.7,988,0
2010-09-17,20.5,21.7,20.3,20.3,2557,0
2010-09-20,20.8,21.7,20.5,20.5,3453,0
2010-09-21,20.5,21.5,20.5,21.4,1700,0
2010-09-22,21,21,19.5,19.8,4992,0
2010-09-23,21,21.2,19.8,19.8,1991,0
2010-09-24,21.1,21.1,19.3,20,526,0
2010-09-27,20.5,21.2,19.8,21.2,2710,0
2010-09-28,21.2,21.2,19.7,20.9,3145,0
2010-09-29,20.9,21,20.3,20.4,1464,0
2010-09-30,20.4,21.5,19.8,21.5,6555,0
2010-10-01,21.5,21.5,20.7,21,3565,0
2010-10-04,21.3,21.8,21.1,21.7,2741,0
2010-10-05,21.9,22.2,21.7,21.9,1889,0
2010-10-06,22.3,22.5,20.9,22.5,4515,0
2010-10-07,22.6,22.8,22.3,22.7,3188,0
2010-10-08,22.7,22.8,22,22.2,3091,0
2010-10-11,22.5,22.5,21.7,22,769,0
2010-10-12,22.2,22.2,20.5,20.6,3657,0
2010-10-13,21.7,21.7,20.3,20.3,3819,0
2010-10-14,21.6,21.7,21,21.6,8867,0
2010-10-15,22.3,28.4,22.2,27,64962,0
2010-10-18,28,29.5,27.3,27.3,36266,0
2010-10-19,28.2,28.2,25.4,27.2,14824,0
2010-10-20,27.4,28,25.3,26.4,6765,0
2010-10-21,26.8,27.5,25.5,26.4,3617,0
2010-10-22,26.8,27.5,25.2,25.2,4984,0
2010-10-25,25.2,28.5,25.2,27.4,26334,0
2010-10-26,26.8,28.3,26.5,26.9,2680,0
2010-10-27,26.2,27,25.5,26.4,3619,0
2010-10-28,26.1,28.5,25.1,26,3314,0
2010-10-29,25.9,26.2,25.2,26,2848,0
2010-11-01,26,27,25.9,26,3516,0
2010-11-02,25.6,26.7,24.3,25,6440,0
2010-11-03,24.5,26.5,24.5,25.2,6099,0
2010-11-04,26.6,27,22.9,23.3,23945,0
2010-11-05,23.2,23.3,20.4,21.5,17504,0
2010-11-08,21.5,22.7,20.8,20.8,6771,0
2010-11-09,21,21,20.5,20.5,4858,0
2010-11-10,20.7,21.8,20.3,21.7,7791,0
2010-11-11,20.5,22.6,20.5,22.4,12260,0
2010-11-12,17,20,16.6,20,57228,0
2010-11-15,19.5,19.8,18,18.3,9546,0
2010-11-16,18.6,19.7,18.6,18.7,6441,0
2010-11-17,19,19.5,18.4,19,5961,0
2010-11-18,19.5,19.8,19,19.4,5780,0
2010-11-19,19.7,22.8,19.5,22,13249,0
2010-11-22,22.4,22.5,21.7,21.8,4969,0
2010-11-23,21.5,21.5,20.3,21.1,1535,0
2010-11-24,21.9,22.4,21,21.7,2168,0
2010-11-26,22.2,23.9,21.3,22.7,2655,0
2010-11-29,23.1,23.1,21.3,21.3,6555,0
2010-11-30,21.6,21.6,21.1,21.6,1329,0
2010-12-01,21.3,21.3,20.7,20.7,6058,0
2010-12-02,21,21.2,20.3,20.3,4682,0
2010-12-03,20.2,20.5,20,20.5,9100,0
2010-12-06,20.6,20.9,19.6,19.6,3812,0
2010-12-07,20.1,20.1,19.7,20,3327,0
2010-12-08,20.5,20.5,19.5,19.5,2454,0
2010-12-09,19.9,19.9,19,19.8,5664,0
2010-12-10,19.9,19.9,19.7,19.8,5604,0
2010-12-13,19.7,20.5,19.6,20,8783,0
2010-12-14,19.6,20.4,19.3,19.4,6180,0
2010-12-15,19.3,19.9,19.1,19.8,5711,0
2010-12-16,19.5,19.9,19.3,19.5,6530,0
2010-12-17,19.9,19.9,19,19.5,7183,0
2010-12-20,19.7,20.5,19.2,19.8,21650,0
2010-12-21,19.8,20.5,19.1,19.6,7117,0
2010-12-22,19.5,20.2,19.3,20.1,2945,0
2010-12-23,20.1,20.5,20,20.4,7114,0
2010-12-27,20.5,20.5,19.4,19.7,8353,0
2010-12-28,19.5,19.9,19.5,19.8,4872,0
2010-12-29,19.5,20.1,19.2,19.5,18307,0
2010-12-30,19.4,19.9,19.4,19.9,926,0
2010-12-31,19.4,20.5,19.4,20.5,6237,0
2011-01-03,20.6,21.7,20.1,21.6,8607,0
2011-01-04,21.6,22.3,21.4,21.5,5287,0
2011-01-05,21.3,21.8,20.7,21.8,3623,0
2011-01-06,21.5,22.9,21.5,22.4,5959,0
2011-01-07,22.3,22.9,22,22.3,4124,0
2011-01-10,21.9,21.9,21.3,21.5,623,0
2011-01-11,21.1,22.5,20.8,21.1,6326,0
2011-01-12,21.3,22.5,21.3,22,3964,0
2011-01-13,22.1,22.5,21.3,22.5,3674,0
2011-01-14,22.4,22.5,21.7,22.1,3394,0
2011-01-18,22.5,23.2,22,23.2,5046,0
2011-01-19,23.4,24.9,23.1,24.9,6865,0
2011-01-20,25,25,23,24.4,3574,0
2011-01-21,24.8,24.9,23.3,23.3,9586,0
2011-01-24,24.6,24.6,23.4,23.9,2910,0
2011-01-25,23.5,25.5,23.5,24.5,7787,0
2011-01-26,25,25,23.9,24.5,3969,0
2011-01-27,24.7,25.4,23.8,24.9,3769,0
2011-01-28,24.7,25.2,22.9,24.1,5838,0
2011-01-31,25,25,22.6,23.2,5226,0
2011-02-01,22.5,24.1,22.2,24,6490,0
2011-02-02,23.9,24.4,23.6,24.4,2583,0
2011-02-03,23.2,24.3,23.2,24.1,913,0
2011-02-04,24,25,23.1,25,5889,0
2011-02-07,25,27.9,25,27.1,11073,0
2011-02-08,27.6,28.5,27.5,27.9,9113,0
2011-02-09,28.2,28.2,27.5,27.5,5311,0
2011-02-10,28,28,26.9,27,9124,0
2011-02-11,26.5,27.9,26.5,27.1,5658,0
2011-02-14,27.1,27.5,27.1,27.4,2541,0
2011-02-15,27,29.1,27,29,6289,0
2011-02-16,29.3,29.3,28.4,29.2,5901,0
2011-02-18,32.1,35.4,32.1,35,17086,0
2011-02-22,35,37.4,33.1,34.8,23022,0
2011-02-23,34.8,34.8,30,32.8,18837,0
2011-02-24,30.8,31.3,29,30.6,9105,0
2011-02-25,30.5,31.1,30.3,30.5,2335,0
2011-02-28,32.2,32.9,30.5,32.8,8205,0
2011-03-01,32.8,32.8,31.5,31.5,2910,0
2011-03-02,31,31.4,30.5,31,4178,0
2011-03-03,31.4,31.4,29.6,30.4,9294,0
2011-03-04,30.3,32.5,29.9,32.2,7714,0
2011-03-07,32.4,32.9,31.4,32,5256,0
2011-03-08,31,31.7,30.5,30.9,3449,0
2011-03-09,30.7,32,30.6,31.4,6987,0
2011-03-10,31.2,31.5,30.5,30.6,2600,0
2011-03-11,30.1,30.2,27,28.2,9056,0
2011-03-14,28.2,28.7,27.6,28.2,3435,0
2011-03-15,27.7,28,24.4,25.3,9990,0
2011-03-16,25.8,25.8,25.1,25.6,1664,0
2011-03-17,25.6,25.9,24.9,25.9,3316,0
2011-03-18,29.2,43.6,28.7,39.7,441122,0
2011-03-21,40.6,41.3,35.3,39.8,63770,0
2011-03-22,38.1,40.9,36.1,36.9,42477,0
2011-03-23,36.5,37.2,31.3,36,56106,0
2011-03-24,36.3,36.7,34,36,27562,0
2011-03-25,36,36,31.6,31.6,27115,0
2011-03-28,31.9,34,31.9,32.6,17195,0
2011-03-29,32.3,32.6,31.1,31.9,12361,0
2011-03-30,31.7,32.9,31.5,32.6,9634,0
2011-03-31,32.5,33,31.9,32.2,4097,0
2011-04-01,33,33,31.5,31.5,7964,0
2011-04-04,31.4,33.5,30.2,33.5,14024,0
2011-04-05,33,33,31.4,32.9,7882,0
2011-04-06,33.5,33.5,32.1,32.8,5893,0
2011-04-07,33.1,33.3,30.9,31.6,8593,0
2011-04-08,31.8,32.6,31.6,31.9,4133,0
2011-04-11,32.3,32.3,30.2,30.7,10513,0
2011-04-12,31,31.5,30.6,31.5,6569,0
2011-04-13,31.5,31.9,30.5,31.7,7986,0
2011-04-14,31.1,32.5,30.2,32.2,8173,0
2011-04-15,32.4,32.4,31.8,32,3100,0
2011-04-18,31.5,31.7,31,31.3,1847,0
2011-04-19,31.2,32.5,31,32,8686,0
2011-04-20,32.5,33,32.3,32.8,5278,0
2011-04-21,33.2,33.3,31.5,31.5,3285,0
2011-04-25,31.9,32.4,31.1,31.5,1712,0
2011-04-26,31.9,32.9,31,32.8,3478,0
2011-04-27,32.2,33.3,31.5,32.2,3514,0
2011-04-28,32.5,32.5,31.7,32.2,3264,0
2011-04-29,31.9,32.4,31,31,4441,0
2011-05-02,31.4,31.9,31,31,3700,0
2011-05-03,31,31.3,30.4,30.9,3996,0
2011-05-04,30.8,32.2,30.5,32,4553,0
2011-05-05,31.9,32.4,30.9,31.2,488,0
2011-05-06,31,31.2,30.5,31.1,2591,0
2011-05-09,31.1,31.1,30.5,30.8,2279,0
2011-05-10,30.9,31.1,30.5,30.9,2190,0
2011-05-11,30.5,31,29.3,30.7,6052,0
2011-05-12,28.7,30.5,28.5,28.6,8793,0
2011-05-13,29.5,29.5,27.3,28,12759,0
2011-05-16,27.3,29.3,27,29.1,7624,0
2011-05-17,29.3,29.6,28.5,29.3,3417,0
2011-05-18,29,29.6,28.2,28.6,5017,0
2011-05-19,29,29,28.5,29,2464,0
2011-05-20,29.2,30,28.9,29.6,2603,0
2011-05-23,29.7,29.7,27,27,7979,0
2011-05-24,27.5,28,25.9,26.3,8848,0
2011-05-25,26.3,28.1,26.3,27.5,3203,0
2011-05-26,27.6,29.1,27,27.9,6711,0
2011-05-27,27.9,29.4,27.5,29,5315,0
2011-05-31,29.5,29.5,26.6,27.3,13055,0
2011-06-01,28.3,28.5,27,27.7,5643,0
2011-06-02,27.9,27.9,26.3,26.4,8157,0
2011-06-03,26.5,28,26.4,27.9,2114,0
2011-06-06,27.7,27.7,26.1,27,4758,0
2011-06-07,26.7,27.4,26.5,26.7,3059,0
2011-06-08,26.8,26.8,25,25.7,4354,0
2011-06-09,25.9,27.4,25.4,27.1,3616,0
2011-06-10,27.4,27.5,25.5,25.6,3837,0
2011-06-13,25.3,25.9,25.2,25.8,3069,0
2011-06-14,25.5,26.9,25.5,26,3046,0
2011-06-15,25.8,26.5,25.6,25.6,660,0
2011-06-16,25.4,26.9,25.4,26.4,2325,0
2011-06-17,26.1,26.8,25.7,26.6,4200,0
2011-06-20,26.8,28.4,26.6,28.3,2156,0
2011-06-21,28.5,29,27.7,28.9,3584,0
2011-06-22,28.5,29.8,28.5,29.8,6029,0
2011-06-23,29.7,30,28.5,29.8,2414,0
2011-06-24,29.2,30,29,29.1,1924,0
2011-06-27,29.3,29.9,29,29.5,2590,0
2011-06-28,29.2,30,29.1,29.1,1449,0
2011-06-29,29.1,29.1,27,28.4,1603,0
2011-06-30,28.6,29.5,28.5,29.5,1109,0
2011-07-01,29.5,29.9,28.4,28.5,3396,0
2011-07-05,28.8,28.8,27.7,28.3,2245,0
2011-07-06,29.2,29.2,28,28.4,630,0
2011-07-07,28.6,28.6,26.4,27.8,2601,0
2011-07-08,28,28.3,27.5,28.3,869,0
2011-07-11,27.9,27.9,26.6,27.5,2306,0
2011-07-12,27.2,27.6,26.5,26.5,1809,0
2011-07-13,26.9,26.9,25.6,25.8,3410,0
2011-07-14,25.1,26.4,24.9,26.4,3844,0
2011-07-15,26.6,27.2,25.5,26.5,4388,0
2011-07-18,26.2,26.2,25,25.4,1071,0
2011-07-19,25.5,26.3,25,25.9,2657,0
2011-07-20,26.1,27.2,25.1,26.3,1393,0
2011-07-21,26.5,26.8,26.2,26.6,1125,0
2011-07-22,26.3,26.6,25.1,25.6,899,0
2011-07-25,25.4,26.2,24,24.4,4541,0
2011-07-26,24.6,24.7,23.5,23.7,1715,0
2011-07-27,23.6,23.7,21.6,21.8,5933,0
2011-07-28,21.8,23.7,21.5,22.4,5520,0
2011-07-29,22.6,24.1,21.1,23.6,3948,0
2011-08-01,23.4,23.9,21.7,22.8,1721,0
2011-08-02,22.7,23.7,22.3,23.6,1175,0
2011-08-03,22.9,23.6,22.3,22.9,2912,0
2011-08-04,22,22.3,21.8,21.8,4485,0
2011-08-05,21.9,21.9,20,20.9,3251,0
2011-08-08,19.2,20.4,18.5,19,4093,0
2011-08-09,19.9,25,18.6,22.1,3863,0
2011-08-10,21.8,25.5,21.5,24.3,7315,0
2011-08-11,24.9,25,22.5,24,2258,0
2011-08-12,25.5,26.6,22.5,23.1,6369,0
2011-08-15,25,25,22.5,23.1,2020,0
2011-08-16,23.1,23.1,22,22.8,1263,0
2011-08-17,22.4,23.3,22,22.6,1184,0
2011-08-18,22.1,22.1,19.4,20.6,2522,0
2011-08-19,20.5,21.2,20.1,20.1,2062,0
2011-08-22,20.8,21,19.7,20.3,2053,0
2011-08-23,20,21,19.9,20.5,1540,0
2011-08-24,21,21.2,18.5,20,4616,0
2011-08-25,21,21,19.7,19.8,1712,0
2011-08-26,20.5,20.9,20,20.8,1198,0
2011-08-29,20.9,21,19.7,21,2261,0
2011-08-30,20.6,20.6,19.6,19.8,2233,0
2011-08-31,20.4,21.2,20,20,1637,0
2011-09-01,20.6,20.6,19.5,19.7,876,0
2011-09-02,20.5,21.2,19,19.5,803,0
2011-09-06,19,19.2,18.5,18.5,5406,0
2011-09-07,18.5,19,18.5,19,1959,0
2011-09-08,19,19.1,17.7,18,3865,0
2011-09-09,17.9,17.9,17,17.5,3081,0
2011-09-12,17.5,17.5,15.8,16,5796,0
2011-09-13,16,19.4,15.9,19.4,8483,0
2011-09-14,20.2,22.1,17,17,7498,0
2011-09-15,18.4,19.2,16.1,17.2,5903,0
2011-09-16,16.4,18.5,16.4,16.5,3151,0
2011-09-19,16.2,17,15,15,3710,0
2011-09-20,14.8,16,14.8,15,5875,0
2011-09-21,15.5,15.9,15,15.5,2110,0
2011-09-22,15,15.5,15,15.1,451,0
2011-09-23,15.8,16,15.5,16,1964,0
2011-09-26,15.9,16,12.1,12.2,17272,0
2011-09-27,12.6,13.4,12.2,12.2,14892,0
2011-09-28,12.4,14.1,12.3,13.1,4928,0
2011-09-29,13.2,14,11.8,11.8,4282,0
2011-09-30,12.2,13.7,12.1,13.6,2079,0
2011-10-03,12.7,12.8,11.8,12,1493,0
2011-10-04,11.4,13.4,10.7,12.1,2990,0
2011-10-05,12.5,13.1,12,12.8,1554,0
2011-10-06,12.1,12.3,11.5,12,1736,0
2011-10-07,12.3,12.3,11.8,11.9,1035,0
2011-10-10,12.2,12.7,11.8,11.9,2443,0
2011-10-11,12.3,12.4,12.2,12.2,2464,0
2011-10-12,12.3,13.6,12,12.9,4904,0
2011-10-13,13.2,13.5,13,13.5,876,0
2011-10-14,13.4,18.8,12.8,17,7451,0
2011-10-17,17.4,18.3,15.6,15.7,3628,0
2011-10-18,15.6,16.1,14,15.4,4531,0
2011-10-19,15.9,16.1,12,12.8,8353,0
2011-10-20,13.3,15.4,13.3,15.1,4174,0
2011-10-21,15.5,16,15,15.9,2542,0
2011-10-24,16,16,15.1,15.1,2044,0
2011-10-25,15,15,13.6,14.4,1175,0
2011-10-26,14.4,15.1,14.3,15.1,1595,0
2011-10-27,15.5,16,14.8,15.9,3641,0
2011-10-28,15.9,16,15.2,15.4,1812,0
2011-10-31,15.4,15.4,13.6,14,2128,0
2011-11-01,14,17.3,13.7,17,4674,0
2011-11-02,17,17.5,15.5,16.1,2638,0
2011-11-03,16.6,17.2,15.5,16.1,3039,0
2011-11-04,16,18.5,15.8,16,7403,0
2011-11-07,17.1,17.6,15.5,15.9,1080,0
2011-11-08,16.3,17.2,15,16,4975,0
2011-11-09,16.3,16.9,14.9,15.8,1990,0
2011-11-10,16.4,16.4,14.4,15.3,786,0
2011-11-11,13.5,14.6,12.2,12.5,20215,0
2011-11-14,13.5,14,12.8,14,2294,0
2011-11-15,13.2,14.2,12.6,12.6,9283,0
2011-11-16,12.6,13,12.5,12.6,2307,0
2011-11-17,12.2,13,12,12.1,3665,0
2011-11-18,12.2,12.2,11.6,12,3692,0
2011-11-21,11.9,12,11.2,12,4472,0
2011-11-22,12,12,11.3,11.6,2252,0
2011-11-23,11.5,12,11.3,11.8,513,0
2011-11-25,11.6,11.8,11.4,11.6,430,0
2011-11-28,11.7,12.2,11.5,11.6,867,0
2011-11-29,11.6,11.8,11.4,11.8,591,0
2011-11-30,11.7,12.5,11.7,12.134,1419,0
2011-12-01,11.8,12,11.8,12,946,0
2011-12-02,11.9,12.2,11.9,11.9,4240,0
2011-12-05,12.1,12.7,11.6,12.3,15537,0
2011-12-06,12,12.899,11.9,11.9,5754,0
2011-12-07,12.1,12.2,11.8,12,3621,0
2011-12-08,12,12,11.3,11.3,2875,0
2011-12-09,11.7,13,11.5,11.9,1805,0
2011-12-12,11.3,11.5,9.1,9.5,30186,0
2011-12-13,9.5,10.5,9.5,9.9,5777,0
2011-12-14,10.6,10.6,9.6,10.5,2854,0
2011-12-15,11,11,10.4,10.4,2421,0
2011-12-16,10.8,10.8,9.4,9.4,4167,0
2011-12-19,9.2,10.5,9,9.2,3517,0
2011-12-20,10,10,9.2,9.9,4120,0
2011-12-21,9.3,10.2,9.1,9.1,1482,0
2011-12-22,10,10,8.8,9,7125,0
2011-12-23,9.8,9.9,9,9.5,3031,0
2011-12-27,9.2,9.2,8.8,9,9269,0
2011-12-28,9,9.6,9,9.1,3783,0
2011-12-29,9.3,9.3,8.9,9,15347,0
2011-12-30,9,11,8.4,10.9,47348,0
2012-01-03,11,11,9.2,10,5620,0
2012-01-04,9.6,10,9.3,9.4,613,0
2012-01-05,9.5,10.3,9.5,9.7,4263,0
2012-01-06,10.2,10.2,9,9.5,1017,0
2012-01-09,9.3,9.58,9.003,9.45,2514,0
2012-01-10,9.6,9.68,9,9.3,1951,0
2012-01-11,9.4,9.5,9.001,9.3,1196,0
2012-01-12,9.1,9.5,9,9.3,2268,0
2012-01-13,9.4,9.45,9.001,9.4,2190,0
2012-01-17,9.5,9.5,8.9,8.9,3543,0
2012-01-18,8.8,9.129,8.5,8.9,4286,0
2012-01-19,8.9,9,8.4,8.7,4994,0
2012-01-20,9,9.7,8.9,8.9,6264,0
2012-01-23,8.9,9.3,8.5,8.798,2182,0
2012-01-24,8.8,9.2,8.501,8.52,1260,0
2012-01-25,8.9,9.2,8.628,9.1,4314,0
2012-01-26,9.3,9.3,9.1,9.1,412,0
2012-01-27,9.3,9.3,8.9,9.2,1577,0
2012-01-30,9,9.3,8.7,9,1008,0
2012-01-31,9,9.2,8.8,9,1694,0
2012-02-01,8.6,8.9,8.6,8.9,97,0
2012-02-02,8.6,9.2,8.6,8.7,4179,0
2012-02-03,8.6,8.8,8.6,8.695,6592,0
2012-02-06,8.8,9.6,8.6,8.8,3309,0
2012-02-07,8.9,9.7,8.75,8.75,4587,0
2012-02-08,9.2,9.2,8.799,9.1,2853,0
2012-02-09,9.3,9.3,9.2,9.3,1110,0
2012-02-10,8.802,9.5,8.802,8.81,1795,0
2012-02-13,9.4,11.6,9.2,11.302,36184,0
2012-02-14,11.6,11.9,10.2,10.3,19114,0
2012-02-15,10.7,11,10.2,10.7,5428,0
2012-02-16,10.3,11.2,10.3,11.2,3269,0
2012-02-17,11.2,12.5,11.2,12.2,19385,0
2012-02-21,12.4,12.9,10.9,11.8,14595,0
2012-02-22,11.4,12.2,11.1,11.3,1568,0
2012-02-23,11.5,11.6,11.001,11.001,1304,0
2012-02-24,11.1,11.5,11.1,11.1,3729,0
2012-02-27,11,11.4,11,11.3,2070,0
2012-02-28,11.5,12.5,11.5,11.6,7364,0
2012-02-29,11.6,11.9,11.1,11.6,8101,0
2012-03-01,11.4,12.2,11,12,4800,0
2012-03-02,11.9,11.9,11.5,11.8,1022,0
2012-03-05,11.5,11.5,11.3,11.3,2221,0
2012-03-06,11,11,10.4,10.5,3841,0
2012-03-07,11.6,11.6,10.5,10.6,308,0
2012-03-08,10.999,10.999,10.5,10.5,626,0
2012-03-09,10.5,10.8,10.5,10.6,3914,0
2012-03-12,10.7,10.8,10.5,10.8,1564,0
2012-03-13,10.893,10.893,10.5,10.5,2030,0
2012-03-14,10.5,10.7,10.499,10.499,1525,0
2012-03-15,10.5,10.7,10.3,10.699,2369,0
2012-03-16,10.5,10.9,10.4,10.9,1673,0
2012-03-19,10.9,10.9,10.3,10.4,1142,0
2012-03-20,10.4,10.7,10.2,10.699,2249,0
2012-03-21,10.7,10.8,10.2,10.8,1157,0
2012-03-22,10.8,10.8,10,10.1,4335,0
2012-03-23,10.2,10.3,9.5,9.7,3717,0
2012-03-26,10,10.5,9.7,10,4678,0
2012-03-27,10.2,10.8,9.5,9.7,3574,0
2012-03-28,9.3,9.5,7.815,8.1,33557,0
2012-03-29,8.5,9,7.8,8.2,12223,0
2012-03-30,7.9,8.5,7.55,7.7,12376,0
2012-04-02,7.9,8.3,6.6,7,9073,0
2012-04-03,7,7,5.125,6.45,47765,0
2012-04-04,6,6.68,6,6,3298,0
2012-04-05,6.1,6.9,6.1,6.6,4725,0
2012-04-09,6.8,7.1,6.6,6.9,2734,0
2012-04-10,7.4,7.4,6.8,7,3665,0
2012-04-11,7.185,7.185,6.8,6.9,1928,0
2012-04-12,6.9,6.9,6.3,6.7,2771,0
2012-04-13,6.5,6.97,6.5,6.7,687,0
2012-04-16,6.5,7.5,6.4,7.4,6717,0
2012-04-17,7.2,7.679,6.7,6.9,4252,0
2012-04-18,6.9,7.4,6.9,7.3,2648,0
2012-04-19,7.4,7.5,7,7.2,5265,0
2012-04-20,7.3,7.74,7.25,7.7,595,0
2012-04-23,7.9,7.9,6.8,7.2,958,0
2012-04-24,7.3,7.68,7,7.6,998,0
2012-04-25,7.5,7.5,6,7.18,3235,0
2012-04-26,6.9,6.95,6.5,6.5,349,0
2012-04-27,6.6,7.08,6.1,6.1,1053,0
2012-04-30,6.6,6.9,6.45,6.45,2039,0
2012-05-01,6.9,8.2,6.85,8.2,26497,0
2012-05-02,6.72,8,6.72,8,3866,0
2012-05-03,7.9,8,7.12,7.12,3465,0
2012-05-04,7.2,7.38,6.5,7.1,714,0
2012-05-07,6.5,7,6.4,6.7,3311,0
2012-05-08,6.5,6.7,6.4,6.4,868,0
2012-05-09,6.4,6.7,6,6.276,1190,0
2012-05-10,6.5,6.8,6.3,6.3,1540,0
2012-05-11,6.4,6.8,6.3,6.8,1004,0
2012-05-14,6.9,6.9,6.3,6.3,430,0
2012-05-15,6.6,6.601,5.2,5.44,6133,0
2012-05-16,5.3,5.5,5.1,5.1,3181,0
2012-05-17,5.2,5.5,4.4,5.092,19621,0
2012-05-18,4.4,5,3.923,4.2,19198,0
2012-05-21,4.2,5.99,3.3,3.8,6939,0
2012-05-22,3.6,4.3,3.557,3.8,4235,0
2012-05-23,4,4.2,3.8,4.1,4415,0
2012-05-24,4.098,4.2,3.9,3.9,730,0
2012-05-25,6,6,3.825,4,9052,0
2012-05-29,4.6,4.899,4.1,4.199,1611,0
2012-05-30,4.3,4.8,4.2,4.7,2293,0
2012-05-31,4.8,4.8,4.3,4.8,782,0
2012-06-01,4.1,5,4.1,5,2359,0
2012-06-04,4.5,4.7,4.3,4.3,519,0
2012-06-05,4.2,4.568,3.5,3.5,8146,0
2012-06-06,3.81,4.4,3.5,3.7,2673,0
2012-06-07,4.3,4.48,3.5,3.7,1690,0
2012-06-08,4.3,4.8,3.721,4.8,4006,0
2012-06-11,4.6,5,4.2,4.8,5331,0
2012-06-12,4.5,4.5,3.818,4.5,2058,0
2012-06-13,3.9,4.5,3.7,4,1660,0
2012-06-14,5.4,5.4,3.712,4.4,1132,0
2012-06-15,4.2,4.3,3.4,4.3,6613,0
2012-06-18,4.3,4.5,3.6,4.5,1052,0
2012-06-19,4.8,4.8,3.43,3.901,5140,0
2012-06-20,4.1,4.14,3.5,3.601,11463,0
2012-06-21,3.9,3.978,3.521,3.7,1650,0
2012-06-22,3.7,3.846,3.3,3.3,10208,0
2012-06-25,3.5,3.599,3.5,3.599,180,0
2012-06-26,3.5,3.5,2.5,2.7,146553,0
2012-06-27,2.7,3,2.6,2.6,2739,0
2012-06-28,2.9,2.99,2.5,2.5,12688,0
2012-06-29,2.5,2.8,2.299,2.799,7137,0
2012-07-02,2.8,3.001,2.532,2.96,13666,0
2012-07-03,2.702,3.351,2.602,2.9,3139,0
2012-07-05,2.83,3.089,2.6,2.6,9167,0
2012-07-06,2.6,2.949,2.331,2.4,24977,0
2012-07-09,2.3,2.8,2.3,2.4,7004,0
2012-07-10,2.79,2.79,2.303,2.35,4566,0
2012-07-11,2.243,2.549,2.2,2.2,11397,0
2012-07-12,1.81,2.496,1.81,2.197,4157,0
2012-07-13,2.49,2.49,2.209,2.4,3171,0
2012-07-16,2.5,2.5,2.2,2.2,800,0
2012-07-17,2.016,2.5,2.016,2.45,874,0
2012-07-18,2.304,2.449,2.304,2.449,320,0
2012-07-19,2.2,2.401,2.2,2.2,2319,0
2012-07-20,2.396,2.399,2.007,2.399,2890,0
2012-07-23,2.01,2.37,2,2,3225,0
2012-07-24,2.015,2.34,1.805,2.25,8560,0
2012-07-25,2.3,2.3,1.85,2.198,2843,0
2012-07-26,2,2.3,1.85,1.901,2200,0
2012-07-27,2.009,2.176,1.95,1.95,3191,0
2012-07-30,2.1,2.1,1.8,1.8,4148,0
2012-07-31,2.012,2.2,1.95,2,6684,0
2012-08-01,2,2.49,1.936,2.189,24015,0
2012-08-02,2.185,2.393,1.276,1.279,56315,0
2012-08-03,1.58,1.74,1.405,1.74,12184,0
2012-08-06,1.7,2.2,1.7,2,12354,0
2012-08-07,2.3,2.3,1.8,1.81,5213,0
2012-08-08,2,2,1.802,1.802,2727,0
2012-08-09,1.813,2.085,1.809,1.9,1075,0
2012-08-10,1.801,2.191,1.72,1.804,8785,0
2012-08-13,1.7,1.7,1.7,1.7,2150,0
2012-08-14,1.7,2,1.7,1.924,4150,0
2012-08-15,2.095,2.101,1.86,2.1,2880,0
2012-08-16,1.708,2,1.708,2,5830,0
2012-08-17,2,2.101,2,2,850,0
2012-08-20,1.72,2,1.651,2,1993,0
2012-08-21,1.82,2,1.7,1.85,8908,0
2012-08-22,1.82,1.821,1.36,1.4,14165,0
2012-08-23,1.4,1.6,1.132,1.3,18402,0
2012-08-24,1.3,1.4,1.3,1.397,5421,0
2012-08-27,1.69,1.69,1.51,1.52,18816,0
2012-08-28,1.55,1.6,1.34,1.4,5706,0
2012-08-29,1.49,1.49,1.1,1.24,13002,0
2012-08-30,1.2,1.4,1.133,1.354,6501,0
2012-08-31,1.5,1.5,1.228,1.24,6284,0
2012-09-04,1.3,1.45,1.3,1.3,5625,0
2012-09-05,1.23,1.447,1.21,1.302,5521,0
2012-09-06,1.44,1.44,1.233,1.387,5315,0
2012-09-07,1.38,1.399,1.24,1.398,10213,0
2012-09-10,1.25,1.397,1.25,1.397,3440,0
2012-09-11,1.4,1.4,1.25,1.254,2874,0
2012-09-12,1.3,1.597,1.2,1.31,17052,0
2012-09-13,1.71,4.534,1.71,3.789,275796,0
2012-09-14,4.191,4.879,3.3,3.8,160513,0
2012-09-17,4,4,2.9,3.1,38220,0
2012-09-18,3.5,3.5,3.03,3.299,21664,0
2012-09-19,3.219,3.9,3.12,3.8,21149,0
2012-09-20,3.9,4.7,3.7,4.401,63329,0
2012-09-21,4.5,4.825,4.3,4.3,50251,0
2012-09-24,4.6,4.8,4.2,4.798,32044,0
2012-09-25,4.69,6.6,4.501,5.9,126745,0
2012-09-26,6,10.8,6,8.711,370159,0
2012-09-27,8.7,9.5,6.865,8.8,124393,0
2012-09-28,9.191,9.3,7.52,7.701,38842,0
2012-10-01,8.7,8.7,6.8,6.9,49474,0
2012-10-02,6.9,8.3,6.9,7.399,14304,0
2012-10-03,7.5,7.5,6.8,6.9,15048,0
2012-10-04,7.095,7.601,7,7.2,21224,0
2012-10-05,7.2,7.439,6.2,6.2,20751,0
2012-10-08,6.3,6.406,5.32,5.6,21599,0
2012-10-09,6,6.641,5.8,5.9,28572,0
2012-10-10,6.101,6.5,6.101,6.5,8678,0
2012-10-11,6.8,7.3,6.7,7.1,10143,0
2012-10-12,7.3,7.4,6.2,6.3,10119,0
2012-10-15,6.5,7.2,6.5,6.7,3601,0
2012-10-16,6.7,7,5.62,6.2,25337,0
2012-10-17,6.2,6.77,6.1,6.1,9735,0
2012-10-18,6.28,6.392,6.101,6.2,4041,0
2012-10-19,6,6.34,5.6,6.08,13233,0
2012-10-22,6.28,6.5,6,6.49,10891,0
2012-10-23,6.4,6.62,6.02,6.4,4657,0
2012-10-24,6.1,6.4,6.1,6.1,3080,0
2012-10-25,6.1,6.4,6,6.4,6240,0
2012-10-26,6.199,6.5,6.199,6.5,2915,0
2012-10-31,6.7,6.799,6.2,6.25,7324,0
2012-11-01,6.3,6.699,6.3,6.5,3288,0
2012-11-02,6.6,6.699,6.3,6.4,7811,0
2012-11-05,6.3,6.5,6.2,6.5,1783,0
2012-11-06,7,7,5.9,5.9,9198,0
2012-11-07,5.9,5.9,4.715,5.41,10111,0
2012-11-08,5.5,6.799,5.5,6.2,4279,0
2012-11-09,5.7,6.2,5.6,5.9,1526,0
2012-11-12,5.8,6.401,5.8,6.1,1138,0
2012-11-13,5.9,6.2,5.7,5.8,5608,0
2012-11-14,5.7,5.8,5.317,5.799,3936,0
2012-11-15,5.101,6.5,5.101,5.8,1599,0
2012-11-16,6.6,6.6,6,6,870,0
2012-11-19,6.1,6.34,6.001,6.3,2401,0
2012-11-20,6.15,6.15,5.8,5.999,1085,0
2012-11-21,6.3,6.3,5,5.801,4312,0
2012-11-23,5.8,5.8,5.352,5.352,80,0
2012-11-26,5.4,5.4,5.22,5.3,7635,0
2012-11-27,5.4,5.4,4.9,4.9,7603,0
2012-11-28,5.4,5.4,4.8,4.9,606,0
2012-11-29,4.901,4.901,4.6,4.75,3629,0
2012-11-30,4.8,5.2,4.6,4.697,1743,0
2012-12-03,5.4,6.5,5,6,13742,0
2012-12-04,6.2,6.9,5.5,6.8,15049,0
2012-12-05,7,7.5,6.01,7.4,12208,0
2012-12-06,8,8,7,7,10966,0
2012-12-07,7.4,7.8,7.2,7.6,6276,0
2012-12-10,8,8,7.101,7.199,9425,0
2012-12-11,7.2,7.779,7,7.2,4392,0
2012-12-12,7.179,7.8,6.33,7.6,10987,0
2012-12-13,7.6,8,6.501,7.351,9756,0
2012-12-14,7.251,7.251,6.7,6.7,6352,0
2012-12-17,6.7,6.7,6,6,13577,0
2012-12-18,6,7,6,6.11,3680,0
2012-12-19,6,6.5,5.999,6.5,6385,0
2012-12-20,6.7,6.7,6.4,6.5,5238,0
2012-12-21,6.5,6.999,6.5,6.7,3501,0
2012-12-24,6.5,7,6.5,6.9,400,0
2012-12-26,7.1,7.194,6.5,6.6,5934,0
2012-12-27,6.6,6.6,6.5,6.5,5385,0
2012-12-28,6,6.299,6,6,4990,0
2012-12-31,6.001,6.458,6.001,6.311,3225,0
2013-01-02,6.4,6.9,6.4,6.4,1366,0
2013-01-03,6.8,6.8,6.1,6.699,1843,0
2013-01-04,6.7,6.8,6.4,6.5,683,0
2013-01-07,6.4,6.9,6.2,6.842,2074,0
2013-01-08,6.2,6.8,6.2,6.3,3634,0
2013-01-09,6.35,6.899,6.015,6.1,4578,0
2013-01-10,6.5,6.8,6.212,6.8,4050,0
2013-01-11,6.8,7.001,6.8,7,7772,0
2013-01-14,7,7.1,6.7,6.7,2420,0
2013-01-15,7,7,6.5,6.9,530,0
2013-01-16,6.8,6.9,6.5,6.9,2580,0
2013-01-17,6.5,7,6.5,7,1917,0
2013-01-18,6.501,6.997,6.3,6.8,810,0
2013-01-22,6.56,6.9,6.45,6.5,3559,0
2013-01-23,6.5,7.5,6.5,7,27593,0
2013-01-24,8.2,9.2,7.7,9.2,70855,0
2013-01-25,9.9,13.1,9.71,10.6,168262,0
2013-01-28,10.9,12.4,10.7,11.1,44582,0
2013-01-29,11.5,13,11,12.8,48858,0
2013-01-30,12.6,13.2,12.5,12.8,27051,0
2013-01-31,12.2,13,11.3,12,28986,0
2013-02-01,11.6,12,11.1,12,15123,0
2013-02-04,12.3,12.8,11.8,12.2,9743,0
2013-02-05,12.2,12.5,11.7,11.8,11587,0
2013-02-06,12.3,12.8,11.8,12.601,10076,0
2013-02-07,12.8,14.4,12.7,14,51729,0
2013-02-08,14.2,15.9,13.5,15,46006,0
2013-02-11,15,17.299,14.8,16.7,53158,0
2013-02-12,17.2,17.4,13,15,75156,0
2013-02-13,15.5,15.5,14,14.5,20864,0
2013-02-14,14.5,14.7,13.9,14.1,13084,0
2013-02-15,13.9,14.099,12.3,12.3,22410,0
2013-02-19,11.5,12,9,10.401,44282,0
2013-02-20,10.4,12.973,10.1,11.7,18567,0
2013-02-21,13.5,13.658,12.101,13.001,21973,0
2013-02-22,13.4,13.7,11.7,12,15873,0
2013-02-25,12.3,12.8,11.7,11.8,6206,0
2013-02-26,12,12,10.71,11.1,12647,0
2013-02-27,11.5,11.8,10.8,11.1,9852,0
2013-02-28,11.1,11.18,10.3,10.3,18600,0
2013-03-01,9.8,15.5,9.8,12,107866,0
2013-03-04,11.8,12.799,11.5,11.7,22756,0
2013-03-05,11.9,13.3,11.9,12.8,37364,0
2013-03-06,13.2,13.2,12.1,12.2,7249,0
2013-03-07,12.7,13.3,12,12.89,12692,0
2013-03-08,13.3,13.3,12.2,12.5,3632,0
2013-03-11,12.5,14.4,12.5,14,31054,0
2013-03-12,13.7,14.2,13.5,13.8,13194,0
2013-03-13,14.2,14.2,13.5,13.7,8020,0
2013-03-14,13.9,14.1,13.6,13.8,6707,0
2013-03-15,13.8,14,13.1,13.6,10295,0
2013-03-18,14,14,13,13.1,11996,0
2013-03-19,13.2,13.4,12.2,12.7,23336,0
2013-03-20,12.5,13.7,12.5,13.7,11009,0
2013-03-21,13,14,13,13.2,12388,0
2013-03-22,13.2,14.1,13.2,14,14008,0
2013-03-25,14,15.9,14,14.7,85961,0
2013-03-26,15,17,14.8,16.7,99230,0
2013-03-27,17.5,25,17,21.2,490949,0
2013-03-28,22,24.3,18.7,21,318743,0
2013-04-01,20.9,21.2,17.7,19,84896,0
2013-04-02,19.3,20,18.2,19.2,65421,0
2013-04-03,19.9,19.9,18.3,18.8,35363,0
2013-04-04,19,20.9,18.2,20.7,97009,0
2013-04-05,19.6,20.8,18.6,19.2,53625,0
2013-04-08,19.7,20.2,18.6,19.1,14440,0
2013-04-09,19,19.7,18.2,19.4,33526,0
2013-04-10,19.4,22.5,18.81,21.4,70652,0
2013-04-11,20.9,23,20.2,21.5,60008,0
2013-04-12,21.3,22.5,20.6,22,51755,0
2013-04-15,22.3,22.9,20.31,20.5,58801,0
2013-04-16,21.1,21.5,19.5,19.9,43656,0
2013-04-17,19.5,21,19.398,20.1,60715,0
2013-04-18,20.8,21.4,19.6,21.4,35671,0
2013-04-19,21.4,25.7,21.101,23.2,218918,0
2013-04-22,23.2,23.399,22.1,23.2,44867,0
2013-04-23,23.5,28.8,23.45,28.5,179716,0
2013-04-24,27.8,34,27.1,30.7,503588,0
2013-04-25,31.6,33.5,29.7,33.1,252647,0
2013-04-26,34.3,38,33.2,35.6,299289,0
2013-04-29,35.4,40.1,35.1,40.1,300361,0
2013-04-30,40,40.8,35.5,37.3,221648,0
2013-05-01,36.5,37.1,32.8,33.5,136403,0
2013-05-02,34,35.7,33.11,34.9,74012,0
2013-05-03,36,38.3,35.3,36.8,77525,0
2013-05-06,38.8,39,35.3,36.4,68378,0
2013-05-07,35.4,35.5,33.5,34.4,81426,0
2013-05-08,33.8,34.3,29.5,32,195488,0
2013-05-09,31.9,34,31,32.1,67952,0
2013-05-10,31.6,32.5,30.1,30.4,38313,0
2013-05-13,30.1,31.9,29.8,31,53257,0
2013-05-14,31,36.9,30.8,35.84,143434,0
2013-05-15,34.2,39.5,34.11,36.3,182060,0
2013-05-16,36.5,37.9,34,37.5,98650,0
2013-05-17,39,40.8,37.7,39.1,217632,0
2013-05-20,39.4,42.4,35.4,37.4,226548,0
2013-05-21,37.4,39.6,36.5,37.8,70532,0
2013-05-22,38,40,34.9,35.4,149093,0
2013-05-23,34.7,37.5,32.6,36.3,76502,0
2013-05-24,36.1,36.799,34.6,35.4,44504,0
2013-05-28,35.7,37.19,33.1,34.5,66745,0
2013-05-29,34.4,41.1,32.6,40.2,174858,0
2013-05-30,39.5,42.9,36.2,37.8,336508,0
2013-05-31,37.6,39.9,36.7,38.2,80371,0
2013-06-03,38.2,38.2,35.3,36.7,54070,0
2013-06-04,36.8,38,35.5,36.4,54118,0
2013-06-05,36,36.4,32.5,34.6,91314,0
2013-06-06,35,37.3,34.5,34.9,53813,0
2013-06-07,35,36.7,34.1,35.8,29528,0
2013-06-10,36.4,40.7,36.12,38.3,184415,0
2013-06-11,38.6,41.4,36.7,37.8,190306,0
2013-06-12,39.4,39.4,37.1,37.5,41787,0
2013-06-13,37.2,39.9,36.1,39.42,63827,0
2013-06-14,39.9,44.9,39.5,43.8,367932,0
2013-06-17,44.3,45.8,38,40,239673,0
2013-06-18,41.1,41.7,39.6,41.2,59003,0
2013-06-19,40.6,41.7,38.8,40.1,60541,0
2013-06-20,40.8,40.8,37.5,38.5,89579,0
2013-06-21,38.5,39,33.4,35.5,147044,0
2013-06-24,34.1,39.9,34.1,38.4,163712,0
2013-06-25,38.5,38.8,34.2,35.7,119221,0
2013-06-26,35.8,37.9,34.2,37.1,85984,0
2013-06-27,37.1,39,35.7,39,89203,0
2013-06-28,38.6,41.2,38.1,40,484509,0
2013-07-01,40,40.3,38.1,39.7,47568,0
2013-07-02,39.1,40.599,35.8,37.3,188252,0
2013-07-03,37.2,37.2,35.3,36.4,51051,0
2013-07-05,37,37.5,35.8,37.5,42379,0
2013-07-08,37.2,38.8,37.101,38.8,75055,0
2013-07-09,38.8,39.8,37.8,39.2,58444,0
2013-07-10,39.8,40,38.2,39.4,52786,0
2013-07-11,40.5,42.8,39.6,40.1,174364,0
2013-07-12,40.7,44.8,40.7,44.4,209851,0
2013-07-15,45.9,54.085,45.6,50.2,483221,0
2013-07-16,50.1,51.7,44,47.15,222988,0
2013-07-17,45.9,49.199,45.2,48.6,85858,0
2013-07-18,48.9,51.7,47.7,50.1,124725,0
2013-07-19,49.8,52.4,48.602,49.2,115149,0
2013-07-22,49,51.9,48.6,51.3,85171,0
2013-07-23,51,55,50,52,242581,0
2013-07-24,52.4,53.2,47.5,47.8,219159,0
2013-07-25,47.2,48.398,44,46.1,180106,0
2013-07-26,46,48.8,45,48.6,115901,0
2013-07-29,48.3,48.6,45.8,46.2,60164,0
2013-07-30,46.2,46.5,44.1,44.7,70648,0
2013-07-31,44.5,45.8,41.2,41.8,183663,0
2013-08-01,42,45.8,42,45.2,122525,0
2013-08-02,45.6,47.8,45.5,46.4,73831,0
2013-08-05,46,46.182,43.2,44.4,52545,0
2013-08-06,44.3,45,43.4,43.8,29470,0
2013-08-07,48,49.4,43.1,44.8,175473,0
2013-08-08,45.3,45.3,42.5,42.5,56833,0
2013-08-09,42.5,42.7,38,39.5,110250,0
2013-08-12,39.9,42,39.5,41.9,72969,0
2013-08-13,42.1,42.899,36.3,41,78098,0
2013-08-14,40.6,41,39.2,40.2,41259,0
2013-08-15,40.4,40.4,37.5,38.7,39563,0
2013-08-16,39,40.2,38.1,38.5,23848,0
2013-08-19,39,39.6,37.5,38,41069,0
2013-08-20,38.6,38.999,34.5,36,128053,0
2013-08-21,35.8,36,32.6,33.5,122507,0
2013-08-22,33.7,35.9,33.5,33.6,51607,0
2013-08-23,33.6,35.3,31.1,32.2,95795,0
2013-08-26,32.5,33.5,31.2,32.4,57550,0
2013-08-27,32.6,33.2,30.1,30.3,57096,0
2013-08-28,30,30.1,27.5,28.5,131826,0
2013-08-29,28.5,30.4,28.4,29.4,83636,0
2013-08-30,28.9,29.2,25.5,26,127190,0
2013-09-03,26.6,28.1,25.5,26,85932,0
2013-09-04,25.9,26.2,23.1,24.5,116443,0
2013-09-05,24.5,25.5,23.4,23.7,75026,0
2013-09-06,23.5,24,21.9,22.2,81832,0
2013-09-09,22.1,28.5,22,26.8,202562,0
2013-09-10,27.1,29.2,25.5,25.7,145667,0
2013-09-11,25.7,27.2,24.5,26.9,72283,0
2013-09-12,29.1,30.9,27.5,28,185816,0
2013-09-13,28,29.2,26.7,27.4,68237,0
2013-09-16,27.9,28.7,26.5,27,62975,0
2013-09-17,27.1,27.2,26.4,26.6,32763,0
2013-09-18,26.5,26.5,25,26.1,52627,0
2013-09-19,26.3,27.586,26.1,26.3,47621,0
2013-09-20,26.4,27.5,26.3,27.1,62298,0
2013-09-23,26.8,27.19,24.5,24.8,68400,0
2013-09-24,24.9,25.4,22.2,25.1,83810,0
2013-09-25,25.3,25.4,24.5,24.6,26280,0
2013-09-26,24.8,28.7,24,27.7,118516,0
2013-09-27,27,29.3,26.1,27.1,126650,0
2013-09-30,26.7,26.7,25,25.5,60000,0
2013-10-01,27,39.6,26.5,38.5,965010,0
2013-10-02,37,37.9,33.9,34.7,363310,0
2013-10-03,35.1,36.9,33.5,35.9,264460,0
2013-10-04,36.4,41,36.1,39.3,509420,0
2013-10-07,39.5,42.5,37.7,38,291000,0
2013-10-08,38,38.5,35.5,37.4,161460,0
2013-10-09,37.4,39.5,35.9,38.1,98790,0
2013-10-10,39.8,41,38.9,40.2,161250,0
2013-10-11,41,42.8,40.2,42.6,175900,0
2013-10-14,42,47.3,41.8,45.4,215320,0
2013-10-15,47.1,47.1,41.5,42.2,182230,0
2013-10-16,42.5,44.8,42,43.1,116250,0
2013-10-17,42.9,43.1,39.5,41,131990,0
2013-10-18,41.3,42.4,40.5,41.7,102660,0
2013-10-21,41.5,41.9,40,40.6,85490,0
2013-10-22,41,44.2,40.7,42.4,196860,0
2013-10-23,40.4,40.9,37.4,39.4,119730,0
2013-10-24,39.4,39.5,37.5,37.9,78810,0
2013-10-25,38.2,38.5,32.7,33.2,230570,0
2013-10-28,33.1,33.1,28.6,30.2,223900,0
2013-10-29,30.5,32.8,30.5,31.5,82540,0
2013-10-30,31.2,31.6,29.6,29.7,90070,0
2013-10-31,29.7,31.5,28.3,29.9,101148,0
2013-11-01,29.7,30.6,29,29.2,73040,0
2013-11-04,29.1,31.4,28.8,30.8,105730,0
2013-11-05,30,30.7,29.6,29.6,90210,0
2013-11-06,29.9,30.4,29,29,61480,0
2013-11-07,27.8,28.1,25.5,27,135710,0
2013-11-08,29.1,35.4,28.8,32.8,404386,0
2013-11-11,33.8,35.4,31.9,32,129380,0
2013-11-12,32.2,33,30.3,32.8,75010,0
2013-11-13,32.6,32.9,30.7,32.4,67910,0
2013-11-14,32.4,32.5,31.2,31.6,40140,0
2013-11-15,31.6,32.8,30.5,30.7,50705,0
2013-11-18,32.2,32.5,30,30.3,62860,0
2013-11-19,30.2,30.2,28.5,28.7,65240,0
2013-11-20,28.8,30.4,27.5,29.5,75270,0
2013-11-21,29.5,31.7,29.2,31.4,70971,0
2013-11-22,31.3,31.5,29.9,30.2,46930,0
2013-11-25,30.8,31.2,29.5,30.5,49621,0
2013-11-26,30.5,30.7,29,29.1,54770,0
2013-11-27,29.2,30.2,29.1,29.3,26890,0
2013-11-29,29.5,29.6,28.3,28.5,26766,0
2013-12-02,28.3,29.2,27.55,27.7,43281,0
2013-12-03,27.6,28.4,26.5,26.7,48330,0
2013-12-04,26.8,29,26.7,28.9,79930,0
2013-12-05,28.5,29.6,28.1,28.2,32260,0
2013-12-06,28.2,29.1,27.8,28.1,32157,0
2013-12-09,28.1,29,27.9,28.5,25240,0
2013-12-10,28.8,29.2,28.3,28.5,33723,0
2013-12-11,28.9,29.2,27.2,27.7,36577,0
2013-12-12,27.6,28.3,27,27.5,27840,0
2013-12-13,27.7,28.5,27.3,28.4,41340,0
2013-12-16,29.1,35.5,29,33.4,464930,0
2013-12-17,32.2,32.6,30.1,31.1,104120,0
2013-12-18,31.4,31.7,30.3,31.2,45530,0
2013-12-19,31.2,31.8,30.2,30.3,40764,0
2013-12-20,30.8,31.8,30.2,31.6,70230,0
2013-12-23,32,32.3,31.2,32,41351,0
2013-12-24,32.5,32.5,31.3,32.1,12403,0
2013-12-26,32.5,33.3,31.3,31.6,36060,0
2013-12-27,32,32,31,31.4,57580,0
2013-12-30,31.3,31.7,30.7,31.4,41750,0
2013-12-31,31.4,34.5,31.3,34.2,162580,0
2014-01-02,34.5,34.9,31.6,32.7,72348,0
2014-01-03,33.1,37.4,32.9,37.2,217117,0
2014-01-06,37.5,37.7,35,35.3,77804,0
2014-01-07,35.5,37.3,34.5,35.3,81540,0
2014-01-08,36.8,36.9,34.5,36.1,71798,0
2014-01-09,36.8,36.9,33.3,34.2,72178,0
2014-01-10,33.8,34,32,32.4,73562,0
2014-01-13,32.4,34.4,31.3,31.7,106053,0
2014-01-14,31.7,32,30.55,31.3,60012,0
2014-01-15,31,32.2,30.7,32.1,52750,0
2014-01-16,32.3,33.8,32,32.2,53080,0
2014-01-17,32.6,32.6,31.5,31.7,30950,0
2014-01-21,32.2,32.2,30.8,31.3,35762,0
2014-01-22,31.6,33.4,31,33.2,80190,0
2014-01-23,33,33,30.8,31.6,56100,0
2014-01-24,31.2,31.4,30,30.6,85600,0
2014-01-27,30.7,31,29,30,68040,0
2014-01-28,29.9,32,29.6,30.8,78660,0
2014-01-29,30.2,31.3,29.1,29.1,53150,0
2014-01-30,29.5,30.2,29,29.7,37220,0
2014-01-31,29.1,31.4,29,30.1,66930,0
2014-02-03,30.2,30.6,28.1,28.5,69758,0
2014-02-04,28.9,30,28.4,29.5,50155,0
2014-02-05,29.3,29.3,28.1,28.7,31557,0
2014-02-06,28.8,29.7,28.65,29.3,26859,0
2014-02-07,29.8,30.7,29.6,29.9,33031,0
2014-02-10,30.5,33.5,30.2,32.9,181620,0
2014-02-11,33.4,33.99,32.5,33.3,73123,0
2014-02-12,33.7,33.8,32.5,32.7,36804,0
2014-02-13,32.6,35.75,31.3,34.8,138670,0
2014-02-14,34.7,37,34.05,34.1,119775,0
2014-02-18,34.5,35.3,33.2,33.7,72712,0
2014-02-19,33.7,34.2,33.1,33.4,37827,0
2014-02-20,33.1,35.4,33.1,34.3,43074,0
2014-02-21,34.6,35,34,34.4,31952,0
2014-02-24,35,35,33.1,33.3,50381,0
2014-02-25,33.1,33.762,33,33.5,21937,0
2014-02-26,33.5,33.704,31.039,31.7,68325,0
2014-02-27,31.2,32,31.2,31.6,32445,0
2014-02-28,31.7,32.65,31,31.6,53612,0
2014-03-03,31.2,31.7,31,31.5,42821,0
2014-03-04,32.4,34.2,31.6,33.3,99412,0
2014-03-05,33.5,34.3,32.8,34,44991,0
2014-03-06,34,36,32.5,33.3,119526,0
2014-03-07,34,34.1,32.5,33.6,37509,0
2014-03-10,38.4,43.5,36.3,39.6,878194,0
2014-03-11,40.3,40.7,37.2,38,182288,0
2014-03-12,37.6,37.8,34.9,35.3,123688,0
2014-03-13,35.5,37,34.2,36.6,109563,0
2014-03-14,39.7,39.9,36.5,36.8,193785,0
2014-03-17,37,38.4,35.2,38.1,105439,0
2014-03-18,37.7,38,36.1,36.3,71867,0
2014-03-19,35.7,38.5,35.5,36.2,79170,0
2014-03-20,35.3,36.4,35,35.3,68131,0
2014-03-21,35.6,35.6,34,34.8,79912,0
2014-03-24,35.3,35.7,31.6,34.1,142040,0
2014-03-25,34.7,34.7,32.7,33.2,41599,0
2014-03-26,34.1,34.5,31.8,31.9,78680,0
2014-03-27,32,32.7,31.5,31.6,50202,0
2014-03-28,31.8,32.8,30.5,31,59980,0
2014-03-31,31.3,32,31.1,31.5,34340,0
2014-04-01,31.8,33.1,31.8,32.7,67448,0
2014-04-02,32.7,34,32,32.3,61168,0
2014-04-03,32.2,33,31.1,31.4,53043,0
2014-04-04,32,32,30.1,30.5,83750,0
2014-04-07,30.6,32.2,29.6,31.5,134597,0
2014-04-08,31.6,32.3,30.5,30.8,46949,0
2014-04-09,30.9,32,30.3,31.4,29003,0
2014-04-10,31.3,31.649,30.197,30.3,34709,0
2014-04-11,30,31.1,29.4,29.4,42927,0
2014-04-14,30,30.3,27.7,28.5,87745,0
2014-04-15,28.4,28.4,27,28,83759,0
2014-04-16,28.4,29.6,28.3,29.2,26687,0
2014-04-17,29.2,29.8,28.5,29.4,22672,0
2014-04-21,29.7,30.37,29.5,30.2,36792,0
2014-04-22,30.4,30.5,29.8,30,28569,0
2014-04-23,29.7,29.999,28.7,29.3,25824,0
2014-04-24,29.2,29.7,28.5,29.3,17144,0
2014-04-25,29,29.03,28.4,28.7,28586,0
2014-04-28,28.9,29.125,28,28.5,34423,0
2014-04-29,28.9,29.2,28.1,28.7,25264,0
2014-04-30,28.6,29.5,28,29.1,23910,0
2014-05-01,28.9,29.6,28.4,28.8,19464,0
2014-05-02,28.7,29,28.2,28.5,16508,0
2014-05-05,28.2,28.5,28,28.3,16758,0
2014-05-06,28.3,29.2,28.2,28.5,19215,0
2014-05-07,28.8,28.8,27.3,27.8,31880,0
2014-05-08,27.5,28.2,26,26.1,42458,0
2014-05-09,26,26.2,23.6,24.5,90772,0
2014-05-12,24.2,26,23.3,24.7,39301,0
2014-05-13,24.7,25,23,23.8,42100,0
2014-05-14,23.6,23.7,23.1,23.2,28644,0
2014-05-15,23.4,23.4,21.7,22.1,44736,0
2014-05-16,22.3,22.8,21.3,22.4,35256,0
2014-05-19,22.9,24,22.9,23.4,27944,0
2014-05-20,23.7,23.9,22.6,22.9,24225,0
2014-05-21,23.3,23.3,22.1,22.9,34046,0
2014-05-22,23.1,23.4,22.8,23,24399,0
2014-05-23,23.1,23.9,22.6,23.3,26116,0
2014-05-27,23.6,24.8,23.2,24.2,34459,0
2014-05-28,24.3,24.9,24,24.1,22282,0
2014-05-29,24.3,24.3,23.1,24,25927,0
2014-05-30,24.2,24.2,23.2,23.2,26799,0
2014-06-02,23.3,25,23.1,23.6,44202,0
2014-06-03,23.7,23.8,22.1,22.8,27085,0
2014-06-04,22.7,23.4,22.2,22.3,12749,0
2014-06-05,22.3,23.1,22.1,22.4,24691,0
2014-06-06,22.6,22.7,22,22.1,28447,0
2014-06-09,22,22.2,20.1,21.7,29522,0
2014-06-10,21.4,22.5,21.1,21.4,32960,0
2014-06-11,21.5,24.3,21.5,23.2,100289,0
2014-06-12,23,23.1,22,22.7,37540,0
2014-06-13,23,23,21.5,22,22961,0
2014-06-16,22.1,23.422,22,22.7,30244,0
2014-06-17,22.8,22.8,22.1,22.5,14411,0
2014-06-18,22.6,23,22.5,23,15535,0
2014-06-19,23.1,24.4,23,23.6,44808,0
2014-06-20,23.9,23.9,22.7,23.6,23483,0
2014-06-23,23.6,24,23,23.5,15220,0
2014-06-24,23.3,24.7,22.9,23.2,38307,0
2014-06-25,22.8,23,22.2,22.6,22023,0
2014-06-26,22.5,22.5,22.2,22.5,17697,0
2014-06-27,22.5,23.4,22.3,23.1,35935,0
2014-06-30,23,23.1,22.4,23,19443,0
2014-07-01,23.2,23.6,22.5,23,37992,0
2014-07-02,22.9,23.3,22.5,23,21740,0
2014-07-03,23.2,23.3,22.5,23,14824,0
2014-07-07,25.4,26,23.9,25.5,138766,0
2014-07-08,25.7,26.5,24.6,26.2,90534,0
2014-07-09,26.5,26.7,24.1,25.7,89007,0
2014-07-10,24.9,26.1,24,24.6,59768,0
2014-07-11,24.5,25.2,24.1,24.4,23844,0
2014-07-14,24.6,25.6,24,25.4,52346,0
2014-07-15,25.6,26.3,24,24.2,69365,0
2014-07-16,24.5,24.5,22.6,23.3,53143,0
2014-07-17,23.1,23.2,22.2,22.7,27842,0
2014-07-18,22.5,22.806,22.2,22.7,32986,0
2014-07-21,22.4,24.8,22.1,23,66221,0
2014-07-22,23,23.6,22.6,22.9,20848,0
2014-07-23,23,25.1,22.9,24.7,88088,0
2014-07-24,25,25,23.2,23.2,58385,0
2014-07-25,23.1,23.1,22.4,22.4,33832,0
2014-07-28,22.5,22.799,21.3,21.6,36755,0
2014-07-29,21.6,21.8,21.3,21.3,18896,0
2014-07-30,21.4,21.9,21.3,21.5,18848,0
2014-07-31,21.1,21.8,21,21.2,17227,0
2014-08-01,21.3,22.8,21.2,22.8,37796,0
2014-08-04,22.7,23.8,22.22,23.7,45554,0
2014-08-05,23.5,24.3,22.901,24,35126,0
2014-08-06,24.3,24.3,23.8,24.2,21970,0
2014-08-07,24.7,24.9,22.2,22.6,35489,0
2014-08-08,22.8,23.4,21.6,22.9,42309,0
2014-08-11,23,23.3,22.5,22.9,16973,0
2014-08-12,22.9,23.36,22,22.2,30617,0
2014-08-13,22.3,22.3,20.8,21.3,44786,0
2014-08-14,21.6,21.9,21.2,21.7,18846,0
2014-08-15,21.7,22.2,21,22.1,26354,0
2014-08-18,22,22.3,21.4,21.8,16334,0
2014-08-19,21.7,21.8,21.5,21.7,11549,0
2014-08-20,21.7,21.797,21.1,21.4,34137,0
2014-08-21,22.3,22.3,21.25,21.6,22425,0
2014-08-22,21.6,21.7,21.3,21.5,13625,0
2014-08-25,21.5,21.7,21.1,21.1,25830,0
2014-08-26,21.2,21.4,20.2,21,49613,0
2014-08-27,20.9,21,20.7,20.9,29582,0
2014-08-28,21.7,21.7,20.8,21,36853,0
2014-08-29,20.9,21,20.2,20.7,44641,0
2014-09-02,21,21.3,20.5,20.9,44089,0
2014-09-03,21.1,21.1,19.2,19.7,65345,0
2014-09-04,19.8,19.8,18.45,18.9,92683,0
2014-09-05,18.9,18.9,18.1,18.4,40502,0
2014-09-08,18.5,18.5,16.5,16.9,98800,0
2014-09-09,16.8,19.1,16.8,17.9,79504,0
2014-09-10,17.8,17.901,17,17.4,23340,0
2014-09-11,17.3,19,17.3,18.4,45301,0
2014-09-12,18.3,18.3,17.5,17.6,12357,0
2014-09-15,17.7,18,17.4,17.5,24542,0
2014-09-16,17.2,17.3,16.8,16.8,25357,0
2014-09-17,16.6,18,16.6,17.7,29052,0
2014-09-18,17.7,18.5,17.5,17.8,18354,0
2014-09-19,17.9,18,16.5,16.6,35760,0
2014-09-22,16.7,17.1,16.5,16.6,25665,0
2014-09-23,16.7,16.9,16.3,16.4,20367,0
2014-09-24,17.4,17.5,16.8,17,44868,0
2014-09-25,16.8,17.3,16.3,16.3,17150,0
2014-09-26,16.3,17.3,16.3,17.1,32567,0
2014-09-29,16.8,18,16.8,17.5,35536,0
2014-09-30,17.5,17.9,16.8,16.8,38865,0
2014-10-01,16.9,16.922,15.101,16.1,60542,0
2014-10-02,16,16.5,15.3,16.3,26757,0
2014-10-03,16.3,16.7,15.716,16.3,19105,0
2014-10-06,18.8,21.7,18.1,18.9,302378,0
2014-10-07,17.7,20.4,17.6,18.7,63713,0
2014-10-08,19.2,19.2,17.8,18.4,30384,0
2014-10-09,18.5,18.5,16.6,16.75,38747,0
2014-10-10,16.5,16.9,16,16.5,25465,0
2014-10-13,16.5,16.9,16.2,16.7,17868,0
2014-10-14,16.7,17.1,16.501,16.8,18958,0
2014-10-15,16.6,17.4,16.3,17.1,34871,0
2014-10-16,17,18.4,17,17.4,24512,0
2014-10-17,17.7,18.5,17.7,17.9,23809,0
2014-10-20,17.7,18.1,17.2,17.9,13189,0
2014-10-21,17.6,18.3,17.201,18.2,10084,0
2014-10-22,17.4,18.8,17.4,17.9,12426,0
2014-10-23,17.9,18.4,17.6,18.2,10047,0
2014-10-24,18.1,18.645,17.399,17.5,15500,0
2014-10-27,17.101,17.901,17,17.2,12253,0
2014-10-28,17.4,17.7,17.2,17.6,12186,0
2014-10-29,17.5,17.7,17,17.2,8223,0
2014-10-30,17.3,17.7,17.1,17.3,10652,0
2014-10-31,17.6,17.7,17,17.3,9811,0
2014-11-03,17.1,17.8,17.1,17.7,12755,0
2014-11-04,17.7,17.8,17.5,17.7,17762,0
2014-11-05,18,20,17.806,19.4,55591,0
2014-11-06,20.2,20.7,18.2,18.7,66264,0
2014-11-07,18.8,18.8,17.1,18,23748,0
2014-11-10,17.8,17.8,17.2,17.6,18957,0
2014-11-11,17.5,17.5,16.5,17,19339,0
2014-11-12,16.8,16.9,16.1,16.5,27368,0
2014-11-13,16.3,16.8,15.1,15.7,26950,0
2014-11-14,15.6,16.3,15.4,16.1,17698,0
2014-11-17,16.593,16.593,14.8,15.3,37205,0
2014-11-18,15.4,16.1,14.8,15.3,50781,0
2014-11-19,15.2,15.9,14.5,15,27014,0
2014-11-20,15,15.2,14.5,15,14294,0
2014-11-21,15.3,15.3,14.5,14.7,20666,0
2014-11-24,14.6,14.8,13.5,14.7,51493,0
2014-11-25,12.5,12.8,12.1,12.3,333249,0
2014-11-26,12.201,13.799,12.2,13.3,95087,0
2014-11-28,13.2,13.2,12,12.2,43790,0
2014-12-01,12.3,12.3,11.6,11.6,61929,0
2014-12-02,11.5,11.9,11.15,11.4,68402,0
2014-12-03,11.3,11.6,11,11.2,68745,0
2014-12-04,11.1,11.6,10.7,10.7,63020,0
2014-12-05,10.6,10.8,9.8,9.8,134263,0
2014-12-08,10.5,11.2,10,10.5,45664,0
2014-12-09,10.5,12.8,10.3,12.7,67560,0
2014-12-10,13,13.5,11.6,11.6,80103,0
2014-12-11,11.8,12.5,11.5,12.4,65061,0
2014-12-12,12.3,13,12,12.6,48868,0
2014-12-15,12.7,13,12,12.1,38409,0
2014-12-16,12.1,12.7,12,12.5,28862,0
2014-12-17,12.7,13.3,12.3,12.7,47656,0
2014-12-18,13.2,13.7,13,13.1,48187,0
2014-12-19,13.6,14.1,12.4,12.4,105337,0
2014-12-22,12.5,13.4,12.5,13.1,33543,0
2014-12-23,13,14,13,13,30835,0
2014-12-24,13.1,13.101,12.5,12.8,13549,0
2014-12-26,13,13,12.7,12.8,16460,0
2014-12-29,13,17.7,13,14.8,409618,0
2014-12-30,14.8,15.1,13.2,13.8,94457,0
2014-12-31,13.7,14.05,13.1,13.5,50784,0
2015-01-02,13.7,14.868,13.5,13.9,46866,0
2015-01-05,13.9,13.9,13.2,13.3,26573,0
2015-01-06,13.3,13.401,12.6,12.7,24575,0
2015-01-07,12.8,13,12,12.7,41500,0
2015-01-08,12.7,12.9,12.2,12.8,16211,0
2015-01-09,12.6,13.3,12.4,12.9,16301,0
2015-01-12,12.932,13.25,12.3,13.2,17428,0
2015-01-13,13.1,13.4,12.8,13.2,19614,0
2015-01-14,13.1,13.2,12.7,12.8,18426,0
2015-01-15,12.8,12.9,12.1,12.2,25245,0
2015-01-16,12.2,13.1,12.2,12.4,60569,0
2015-01-20,12.6,12.65,11.5,11.516,30445,0
2015-01-21,11.7,12.1,11.1,11.3,43874,0
2015-01-22,11.6,11.8,11.1,11.5,24896,0
2015-01-23,11.5,11.601,11.3,11.3,14587,0
2015-01-26,11.3,11.8,11.3,11.7,14721,0
2015-01-27,11.5,11.7,11.3,11.6,18245,0
2015-01-28,11.68,11.7,11.4,11.4,17109,0
2015-01-29,11.3,11.6,11.3,11.5,13401,0
2015-01-30,11.6,11.6,11.2,11.4,14525,0
2015-02-02,11.5,11.5,11.2,11.4,8776,0
2015-02-03,11.4,11.6,10.7,11.1,33159,0
2015-02-04,11,11.4,10.7,10.9,15452,0
2015-02-05,11,11.7,10.5,11.7,21856,0
2015-02-06,11.7,11.8,11.1,11.1,21124,0
2015-02-09,11.2,11.6,11.1,11.6,15990,0
2015-02-10,11.9,11.9,11.399,11.5,27458,0
2015-02-11,11.3,12.4,11.3,11.6,28508,0
2015-02-12,11.7,11.8,11.5,11.6,13523,0
2015-02-13,11.5,11.8,11.4,11.45,19680,0
2015-02-17,11.6,11.6,11.4,11.6,28149,0
2015-02-18,11.5,11.6,11.4,11.6,6435,0
2015-02-19,11.4,11.7,11.3,11.3,15251,0
2015-02-20,11.5,11.5,11.2,11.3,16881,0
2015-02-23,11.2,11.5,11.2,11.2,9825,0
2015-02-24,11.2,11.31,10.9,10.9,16490,0
2015-02-25,10.9,11.2,10.9,11,11235,0
2015-02-26,11.1,11.1,11,11,12250,0
2015-02-27,10.9,11.3,10.9,11,18260,0
2015-03-02,11,11.3,10.8,11.3,13190,0
2015-03-03,11.1,11.3,10.8,11.1,8150,0
2015-03-04,11,11.7,11,11.3,25600,0
2015-03-05,11.4,13.9,11,12.9,182230,0
2015-03-06,12.7,13.5,12.1,12.3,36150,0
2015-03-09,12.3,12.3,11.3,11.4,31640,0
2015-03-10,11.4,11.7,11,11.1,30200,0
2015-03-11,11.2,12,11.1,11.3,23620,0
2015-03-12,11.3,11.8,11.3,11.6,27720,0
2015-03-13,11.5,11.6,10.8,10.9,50620,0
2015-03-16,11.4,11.5,9.2,10.2,124320,0
2015-03-17,10.1,10.7,9.7,10.6,42640,0
2015-03-18,10.7,10.9,10,10.9,34530,0
2015-03-19,10.7,11.1,10.2,11,26640,0
2015-03-20,11,11,10.3,11,100910,0
2015-03-23,11,11.3,10.7,11.3,71800,0
2015-03-24,11.3,11.3,10.8,11.3,18090,0
2015-03-25,11.2,11.2,10.8,11.1,24210,0
2015-03-26,11.2,11.3,10.9,11,19000,0
2015-03-27,11,11.1,10.9,11,5540,0
2015-03-30,11,11.2,10.9,11.1,20130,0
2015-03-31,11.2,11.2,10.949,11.1,6290,0
2015-04-01,11,11.8,10.6,11.7,63970,0
2015-04-02,11.7,12,11.3,11.6,19730,0
2015-04-06,11.6,11.6,10.9,11.5,57350,0
2015-04-07,11.5,12.2,11.3,11.9,45517,0
2015-04-08,11.6,12,10.9,11.6,71960,0
2015-04-09,11.8,11.8,11.2,11.4,13735,0
2015-04-10,11.5,11.6,11.2,11.6,11480,0
2015-04-13,11.7,11.7,11.2,11.3,14350,0
2015-04-14,11.2,11.5,11.2,11.2,13190,0
2015-04-15,11.2,11.4,10.7,11.2,28026,0
2015-04-16,11.3,11.4,11,11,7309,0
2015-04-17,11,11.3,10.9,11.1,8420,0
2015-04-20,11.5,11.5,11.1,11.4,18593,0
2015-04-21,11.3,11.7,11.1,11.2,21269,0
2015-04-22,11.2,11.4,11,11.3,8676,0
2015-04-23,11.2,11.8,11,11.5,49070,0
2015-04-24,11.4,11.9,11.2,11.5,33258,0
2015-04-27,11.5,11.7,11.3,11.6,24340,0
2015-04-28,11.7,11.8,11.3,11.5,24844,0
2015-04-29,11.5,12.1,11.4,11.6,44670,0
2015-04-30,11.4,12.1,11.4,11.7,29970,0
2015-05-01,11.5,12.1,11.5,11.9,36250,0
2015-05-04,12,12.5,11.3,11.3,48230,0
2015-05-05,11.3,11.6,11.1,11.3,22140,0
2015-05-06,11.3,11.5,11.1,11.3,11268,0
2015-05-07,11.2,11.3,11,11.1,32537,0
2015-05-08,11.1,11.4,11,11.4,20490,0
2015-05-11,12.6,12.6,10.9,12,122340,0
2015-05-12,11.6,12.1,11.4,11.6,69986,0
2015-05-13,11.5,12.6,11.5,12,37240,0
2015-05-14,12,13.1,11.8,12.8,78240,0
2015-05-15,13,13.4,12.65,13.1,49336,0
2015-05-18,13.2,13.6,13,13.3,24454,0
2015-05-19,13.5,13.5,13.2,13.5,28508,0
2015-05-20,13.5,13.9,13.3,13.5,16900,0
2015-05-21,13.6,13.9,13.4,13.8,17130,0
2015-05-22,13.6,15,13.4,13.8,50720,0
2015-05-26,13.7,14.1,13.3,13.4,77057,0
2015-05-27,13.5,13.6,12.8,13.3,26030,0
2015-05-28,13,13.35,12.65,12.8,17475,0
2015-05-29,12.7,13,11.9,12.5,64160,0
2015-06-01,12.6,12.6,12,12.2,15129,0
2015-06-02,12.1,12.8,12,12,26305,0
2015-06-03,12.1,12.7,12.1,12.6,11410,0
2015-06-04,12.5,12.7,12.2,12.6,12370,0
2015-06-05,12.7,12.8,12.2,12.6,11810,0
2015-06-08,12.7,13.3,12.3,12.4,23090,0
2015-06-09,12.4,12.9,12.2,12.6,9908,0
2015-06-10,12.7,12.9,12.4,12.8,13529,0
2015-06-11,12.8,12.85,12.4,12.5,8836,0
2015-06-12,12.5,12.7,12.3,12.5,12350,0
2015-06-15,12.5,12.5,12,12.3,16930,0
2015-06-16,12.2,12.4,12,12.1,22200,0
2015-06-17,12.3,12.3,11.3,11.9,24980,0
2015-06-18,11.8,12.2,11.6,12.1,14490,0
2015-06-19,12.3,12.3,11.8,11.8,34360,0
2015-06-22,11.7,12.2,11.6,12.2,14330,0
2015-06-23,12.2,12.7,12.2,12.5,18959,0
2015-06-24,12.4,13.1,12.4,12.8,18360,0
2015-06-25,12.8,13.3,11.9,12.2,24890,0
2015-06-26,12.3,13,11.6,11.9,457290,0
2015-06-29,11.8,12.1,10.9,11.3,49940,0
2015-06-30,11.1,12.1,11.1,11.6,22386,0
2015-07-01,12,12.1,11.2,11.4,16550,0
2015-07-02,11.4,11.6,11.3,11.6,6230,0
2015-07-06,11.4,11.6,11.2,11.5,6640,0
2015-07-07,11.4,11.4,10.9,11.2,17860,0
2015-07-08,11,11.1,10.8,10.9,9420,0
2015-07-09,11,12.4,11,12.1,30600,0
2015-07-10,12.1,12.4,11.6,11.7,12570,0
2015-07-13,11.5,12.2,11.5,11.9,15680,0
2015-07-14,12,12.1,11.7,11.8,8330,0
2015-07-15,11.9,12,11.6,11.7,5331,0
2015-07-16,11.5,12.1,11.5,12,6030,0
2015-07-17,12.1,12.1,11.5,12,4130,0
2015-07-20,11.9,11.9,11.7,11.8,5130,0
2015-07-21,11.7,11.9,11.4,11.4,7480,0
2015-07-22,11.4,11.7,11.3,11.4,7230,0
2015-07-23,11.5,11.9,11.2,11.3,18440,0
2015-07-24,11.7,11.7,11.1,11.2,9940,0
2015-07-27,11.4,11.4,10.5,10.8,17310,0
2015-07-28,11,11.1,10.7,10.9,11270,0
2015-07-29,11,11,10.6,10.6,11830,0
2015-07-30,10.7,10.9,10.1,10.3,25730,0
2015-07-31,10.5,11.6,10.5,11.6,18900,0
2015-08-03,11.3,11.8,11.2,11.2,6720,0
2015-08-04,11.2,11.5,11,11.1,6690,0
2015-08-05,11,12.7,11,12.3,36870,0
2015-08-06,12.8,12.8,11.1,11.2,45911,0
2015-08-07,11.1,11.7,10.6,11.5,31090,0
2015-08-10,11.5,11.8,11.3,11.6,10560,0
2015-08-11,11.4,11.6,11.2,11.2,5164,0
2015-08-12,11.3,11.6,11.2,11.2,8280,0
2015-08-13,11.1,11.2,11.1,11.1,5130,0
2015-08-14,11.3,11.3,11,11.2,7840,0
2015-08-17,11,11.5,11,11,7050,0
2015-08-18,11,11.5,11,11,3870,0
2015-08-19,11.1,11.2,10.8,11.1,6540,0
2015-08-20,10.9,11,10.9,10.9,4770,0
2015-08-21,10.8,11.1,10.4,10.5,19510,0
2015-08-24,10,10.4,9.7,10.1,18064,0
2015-08-25,10.2,10.6,10.2,10.4,10320,0
2015-08-26,10.6,10.6,10,10.2,9680,0
2015-08-27,10.1,10.8,10,10.3,19000,0
2015-08-28,10.3,11,10.3,10.5,15020,0
2015-08-31,10.6,10.8,10.3,10.5,4680,0
2015-09-01,10.4,10.8,10.4,10.6,7100,0
2015-09-02,10.5,11.2,10.5,10.7,22210,0
2015-09-03,11.2,11.2,10.5,10.7,14970,0
2015-09-04,10.6,10.9,10.5,10.6,4610,0
2015-09-08,10.7,11.1,10.5,10.6,14600,0
2015-09-09,10.7,11.1,10.7,11,12100,0
2015-09-10,10.9,11,10.5,10.8,20967,0
2015-09-11,10.7,10.7,10.5,10.6,3310,0
2015-09-14,10.4,10.5,10.2,10.4,7020,0
2015-09-15,10.3,10.7,10.2,10.4,4240,0
2015-09-16,10.4,11,10.4,10.7,8330,0
2015-09-17,10.7,11,10.7,11,14532,0
2015-09-18,11,11,10.4,10.4,15090,0
2015-09-21,10.6,10.6,10.2,10.3,16400,0
2015-09-22,10.5,10.5,10.1,10.3,9750,0
2015-09-23,10.4,10.4,10.2,10.3,3281,0
2015-09-24,10.2,10.2,9.698,9.9,36041,0
2015-09-25,10,10,9.7,10,9210,0
2015-09-28,9.7,9.826,9.5,9.5,8028,0
2015-09-29,9.6,9.6,9.1,9.1,17190,0
2015-09-30,9.2,9.6,9.2,9.5,7420,0
2015-10-01,9.5,10,9.1,9.6,9700,0
2015-10-02,9.6,10,9.5,9.8,10180,0
2015-10-05,9.9,10,9.9,10,9594,0
2015-10-06,10,10.2,9.9,9.9,8220,0
2015-10-07,9.9,10.2,9.6,9.9,3860,0
2015-10-08,10.2,10.2,9.9,10.1,8110,0
2015-10-09,10,10.5,9.9,10.3,9680,0
2015-10-12,10.1,10.2,9.6,9.9,4827,0
2015-10-13,9.9,10.1,9.4,9.5,8420,0
2015-10-14,9.4,9.7,9.4,9.5,4370,0
2015-10-15,9.8,9.9,9.6,9.8,6070,0
2015-10-16,9.7,10,9.4,9.4,10490,0
2015-10-19,9.32,9.941,9.25,9.6,5539,0
2015-10-20,9.7,9.9,9.5,9.6,6880,0
2015-10-21,9.7,9.8,9.4,9.8,6510,0
2015-10-22,9.8,9.8,9.6,9.6,4080,0
2015-10-23,9.6,9.8,9.2,9.7,5090,0
2015-10-26,9.7,9.8,9.3,9.7,5620,0
2015-10-27,9.5,9.9,9,9,15980,0
2015-10-28,9,9.7,8.9,9.1,6090,0
2015-10-29,9.1,10,9.1,9.6,6590,0
2015-10-30,9.5,9.6,9.4,9.5,3260,0
2015-11-02,9.2,10,9.2,9.973,15438,0
2015-11-03,10,10.2,9.7,9.7,13560,0
2015-11-04,9.951,10.6,9.951,10.3,17215,0
2015-11-05,10,10.3,9.2,9.9,25950,0
2015-11-06,9.9,10.1,9.8,10,13670,0
2015-11-09,9.729,10.099,9.6,9.8,17547,0
2015-11-10,9.7,10,9.7,9.9,7920,0
2015-11-11,9.6,10.2,9.6,9.7,7840,0
2015-11-12,9.6,9.7,9.2,9.2,14060,0
2015-11-13,9.4,9.9,9.1,9.3,18390,0
2015-11-16,9.4,9.6,9,9.6,17710,0
2015-11-17,9.6,9.8,9.4,9.6,11500,0
2015-11-18,9.8,9.8,9.3,9.5,14820,0
2015-11-19,9.5,9.8,9.5,9.7,8820,0
2015-11-20,9.7,9.8,9,9,20980,0
2015-11-23,9.1,9.3,9,9.1,22150,0
2015-11-24,9.1,9.7,9,9.5,11930,0
2015-11-25,9.5,9.7,9.2,9.5,11720,0
2015-11-27,9.2,9.6,9.1,9.4,3960,0
2015-11-30,9.2,9.5,9,9.3,5930,0
2015-12-01,9.3,9.3,9.1,9.2,5391,0
2015-12-02,9.3,9.3,9,9.1,7665,0
2015-12-03,9.2,9.399,8.8,9,12229,0
2015-12-04,9,9.1,8.9,9.1,9970,0
2015-12-07,9.2,9.2,8.9,8.9,16890,0
2015-12-08,8.6,9.1,8.3,8.6,41072,0
2015-12-09,8.5,9.1,8.5,9,40000,0
2015-12-10,9.1,9.3,8.9,9.2,25280,0
2015-12-11,8.8,9.3,8.7,8.9,11520,0
2015-12-14,8.9,9,8.7,8.75,11812,0
2015-12-15,8.8,8.9,8.5,8.6,9380,0
2015-12-16,8.8,8.8,8.3,8.6,25830,0
2015-12-17,8.5,8.9,7.6,8.3,32470,0
2015-12-18,8.2,8.6,7.5,7.5,33430,0
2015-12-21,7.9,8.4,7.8,8.4,10550,0
2015-12-22,8.3,8.5,7.951,8.191,18076,0
2015-12-23,8,8.3,7.9,7.9,10670,0
2015-12-24,7.85,8.48,7.85,8.2,7884,0
2015-12-28,7.9,8.197,7.7,7.778,18897,0
2015-12-29,7.8,8,6.801,7.1,63369,0
2015-12-30,6.9,7.5,6.8,6.9,49447,0
2015-12-31,6.81,8.14,6.81,7.95,67383,0
2016-01-04,7.4,8.298,7.4,7.985,26619,0
2016-01-05,7.9,8.29,7.5,8.1,26328,0
2016-01-06,8.3,8.3,7.601,8,15133,0
2016-01-07,7.64,8.1,7,8.1,30470,0
2016-01-08,8.08,8.08,7.5,7.635,6031,0
2016-01-11,7.7,8.1,7.3,7.388,14373,0
2016-01-12,7.5,8.1,7.201,8,19484,0
2016-01-13,8,8,7.4,7.6,12465,0
2016-01-14,7.6,7.6,7.3,7.4,13078,0
2016-01-15,7.5,7.5,6.847,7.178,19478,0
2016-01-19,7,7.1,6.8,7,16020,0
2016-01-20,6.82,7.2,6.5,7.01,11679,0
2016-01-21,7.1,7.1,6.944,7.001,4946,0
2016-01-22,7.1,7.7,7.1,7.4,5706,0
2016-01-25,7.5,7.698,7.2,7.4,3392,0
2016-01-26,7.5,7.7,7.339,7.5,11874,0
2016-01-27,7.68,7.7,7.296,7.4,5359,0
2016-01-28,7.31,7.7,7.31,7.439,4603,0
2016-01-29,7.6,7.6,7.07,7.599,5830,0
2016-02-01,7.5,7.7,7.314,7.654,6667,0
2016-02-02,7.6,7.6,7.35,7.4,6834,0
2016-02-03,7.56,7.7,7.009,7.6,5512,0
2016-02-04,7.5,7.7,7.448,7.55,5825,0
2016-02-05,7.773,7.773,7.3,7.3,8958,0
2016-02-08,7.2,7.7,7,7.32,5918,0
2016-02-09,7.2,7.5,7.2,7.3,6997,0
2016-02-10,7.2,7.4,7.2,7.27,2955,0
2016-02-11,7.3,7.4,7.2,7.3,6387,0
2016-02-12,7.39,7.39,7.2,7.336,4483,0
2016-02-16,7.3,7.34,7.2,7.2,8843,0
2016-02-17,7.3,7.4,7.2,7.3,3802,0
2016-02-18,7.215,7.344,7.2,7.201,3842,0
2016-02-19,7.2,7.5,7.2,7.308,6816,0
2016-02-22,7.5,8.1,7.11,8.075,37036,0
2016-02-23,8.2,8.251,7.898,7.9,4285,0
2016-02-24,7.9,8.2,7.2,7.65,22272,0
2016-02-25,7.601,7.9,7.5,7.894,16957,0
2016-02-26,8,8.399,7.32,7.653,31006,0
2016-02-29,7.9,8,7.7,7.803,10606,0
2016-03-01,7.8,7.998,7.434,7.483,30485,0
2016-03-02,7.421,7.9,7.421,7.7,4894,0
2016-03-03,7.7,7.7,7,7.469,151516,0
2016-03-04,7.5,7.8,7.4,7.504,13125,0
2016-03-07,7.7,7.7,7.403,7.45,13306,0
2016-03-08,7.6,7.7,7.4,7.4,4419,0
2016-03-09,7.599,7.6,7.4,7.4,13208,0
2016-03-10,7.85,8.15,6.405,7.02,64898,0
2016-03-11,6.88,7.43,6.735,7.38,25085,0
2016-03-14,7.4,7.4,7.1,7.24,45098,0
2016-03-15,7,7.2299,6.46,6.48,100314,0
2016-03-16,6.87,7.13,6.72,6.8,156849,0
2016-03-17,6.79,6.85,6.57,6.57,43919,0
2016-03-18,6.5,6.5,6.04,6.35,112353,0
2016-03-21,6.29,6.29,5.89,6.0356,58267,0
2016-03-22,6,6.2453,5.69,5.9,82632,0
2016-03-23,5.86,5.86,5.48,5.52,91473,0
2016-03-24,5.3,5.55,5.29,5.44,41483,0
2016-03-28,5.46,5.6064,5.16,5.3,93716,0
2016-03-29,5.2712,5.4695,5.16,5.16,29526,0
2016-03-30,5.22,5.4,5.2,5.35,19740,0
2016-03-31,5.4,5.4,5.26,5.26,18654,0
2016-04-01,5.25,5.4,5.2,5.25,33663,0
2016-04-04,5.25,5.35,5.25,5.3,15992,0
2016-04-05,5.25,5.3499,5.2,5.31,19226,0
2016-04-06,5.35,6.28,5.297,6,312177,0
2016-04-07,5.95,6.1,5.89,5.99,44539,0
2016-04-08,6,6,5.75,5.76,30861,0
2016-04-11,5.75,5.82,5.677,5.805,14797,0
2016-04-12,5.85,6.0442,5.8,6,37649,0
2016-04-13,6.01,6.19,5.92,5.93,45993,0
2016-04-14,5.9486,5.96,5.76,5.86,27703,0
2016-04-15,5.88,5.88,5.73,5.76,22387,0
2016-04-18,5.78,5.97,5.78,5.8,20236,0
2016-04-19,5.825,5.85,5.7501,5.77,14319,0
2016-04-20,5.74,5.79,5.735,5.76,14037,0
2016-04-21,6.02,6.02,5.75,5.88,15644,0
2016-04-22,5.816,6.01,5.81,5.96,25688,0
2016-04-25,6,6.05,5.89,6.03,28507,0
2016-04-26,6.04,6.05,5.97,6,11739,0
2016-04-27,5.97,6.05,5.94,6.02,22831,0
2016-04-28,6.05,6.71,6.05,6.61,113594,0
2016-04-29,6.6,6.6,6.4,6.5144,42702,0
2016-05-02,6.55,6.9484,6.5234,6.9,46534,0
2016-05-03,5.5,6.0456,5.43,5.75,396574,0
2016-05-04,5.8,5.83,5.52,5.63,79846,0
2016-05-05,5.68,5.68,5.55,5.58,48095,0
2016-05-06,5.55,5.55,5.44,5.49,46925,0
2016-05-09,5.54,5.54,5.35,5.39,40197,0
2016-05-10,5.55,5.69,5.29,5.3,47002,0
2016-05-11,5.4,5.4,5.22,5.27,41831,0
2016-05-12,5.55,6.0429,5.54,5.965,231343,0
2016-05-13,6.03,6.25,5.825,5.97,65512,0
2016-05-16,5.93,6.35,5.93,6.06,93818,0
2016-05-17,6.05,6.19,5.9,6.11,48004,0
2016-05-18,6.05,6.15,5.95,6,25650,0
2016-05-19,6.05,6.06,5.79,5.82,36070,0
2016-05-20,5.99,6.01,5.85,5.88,32851,0
2016-05-23,5.88,5.95,5.65,5.65,17551,0
2016-05-24,5.67,5.95,5.67,5.7,24074,0
2016-05-25,5.7,5.89,5.68,5.88,19533,0
2016-05-26,5.83,6.14,5.828,6.08,48037,0
2016-05-27,6.05,6.14,6,6.12,40260,0
2016-05-31,6.1,6.49,6.0601,6.46,103475,0
2016-06-01,6.47,7.072,6.37,6.92,108952,0
2016-06-02,7,7,6.5642,6.61,68569,0
2016-06-03,6.59,6.61,6.4,6.53,58562,0
2016-06-06,6.46,6.9,6.46,6.66,54552,0
2016-06-07,6.68,6.68,6.43,6.47,26642,0
2016-06-08,6.55,6.68,6.5,6.66,26772,0
2016-06-09,6.6001,6.65,6.4,6.41,24894,0
2016-06-10,6.41,6.46,6.24,6.25,14450,0
2016-06-13,6.18,6.27,6.09,6.09,20190,0
2016-06-14,6.11,6.28,6.0401,6.12,20537,0
2016-06-15,6.19,6.68,6.19,6.59,63422,0
2016-06-16,6.54,6.6015,6.32,6.39,25579,0
2016-06-17,6.46,6.55,6.4,6.4,22151,0
2016-06-20,6.5,6.55,6.32,6.35,16713,0
2016-06-21,6.4,6.54,6.36,6.36,23637,0
2016-06-22,6.41,6.42,6.15,6.23,22903,0
2016-06-23,6.35,6.41,6.17,6.17,23219,0
2016-06-24,6,6.3,5.93,6.04,45140,0
2016-06-27,6,6.07,5.61,5.82,67949,0
2016-06-28,5.95,6.165,5.86,6.12,78583,0
2016-06-29,6.12,6.2075,6.03,6.16,8687,0
2016-06-30,6.16,6.23,6.1,6.18,24696,0
2016-07-01,6.17,6.41,6.17,6.41,15246,0
2016-07-05,6.46,6.5,6.29,6.5,31490,0
2016-07-06,6.5,6.5117,6.14,6.5,11516,0
2016-07-07,6.59,6.672,6.42,6.52,70536,0
2016-07-08,6.54,6.59,6.46,6.58,27019,0
2016-07-11,6.6,6.78,6.5901,6.78,55811,0
2016-07-12,6.72,6.78,6.58,6.63,76689,0
2016-07-13,6.65,6.7,6.51,6.51,26748,0
2016-07-14,6.6,6.69,6.498,6.51,23937,0
2016-07-15,6.5,6.55,6.38,6.38,16646,0
2016-07-18,6.43,6.55,6.4001,6.5,13864,0
2016-07-19,6.48,6.6,6.48,6.5,18854,0
2016-07-20,6.5,6.5899,6.111,6.5,29576,0
2016-07-21,6.512,6.55,6.5,6.53,12765,0
2016-07-22,6.4872,6.55,6.47,6.52,6328,0
2016-07-25,6.53,6.55,6.41,6.49,32561,0
2016-07-26,6.5,6.6,6.405,6.46,161783,0
2016-07-27,6.49,6.5,6.3,6.33,32606,0
2016-07-28,6.4,6.42,6.3,6.31,17349,0
2016-07-29,6.35,6.48,6.27,6.27,27864,0
2016-08-01,6.28,6.48,6.26,6.46,23550,0
2016-08-02,6.35,6.415,6.26,6.34,21624,0
2016-08-03,6.3,6.4,6.3,6.4,28414,0
2016-08-04,6.25,6.393,6.11,6.18,46030,0
2016-08-05,6.24,6.37,6.23,6.31,14077,0
2016-08-08,6.34,6.65,6.34,6.47,33421,0
2016-08-09,6.42,6.6,6.41,6.47,69215,0
2016-08-10,6.44,6.5,6.3601,6.37,22396,0
2016-08-11,6.39,6.685,6.39,6.53,86385,0
2016-08-12,6.47,6.68,6.47,6.51,41450,0
2016-08-15,6.57,6.62,6.45,6.52,27154,0
2016-08-16,6.648,6.648,6.45,6.5,19872,0
2016-08-17,6.55,6.67,6.46,6.6,57481,0
2016-08-18,6.53,6.74,6.53,6.59,66889,0
2016-08-19,6.56,6.7,6.49,6.57,52541,0
2016-08-22,6.64,6.64,6.47,6.5,24010,0
2016-08-23,6.51,6.56,6.49,6.55,14384,0
2016-08-24,6.57,6.64,6.5301,6.55,18442,0
2016-08-25,6.59,6.6,6.46,6.46,18372,0
2016-08-26,6.52,6.52,6.3801,6.48,13256,0
2016-08-29,6.47,6.6397,6.46,6.55,32221,0
2016-08-30,6.54,6.68,6.45,6.46,27741,0
2016-08-31,6.43,6.49,6.22,6.28,26974,0
2016-09-01,6.23,6.4,6.23,6.35,17573,0
2016-09-02,6.29,6.4299,6.28,6.34,20050,0
2016-09-06,6.35,6.4399,6.29,6.34,15891,0
2016-09-07,6.3,6.95,6.28,6.76,292304,0
2016-09-08,6.89,7.3199,6.8,7.14,237361,0
2016-09-09,7.1,7.1,6.8342,6.92,30016,0
2016-09-12,6.98,6.98,6.88,6.89,27795,0
2016-09-13,6.9,6.9,6.7,6.71,33534,0
2016-09-14,7.23,7.23,6.57,6.67,36725,0
2016-09-15,7.1,7.28,6.64,7.22,145029,0
2016-09-16,7.2,7.61,7.16,7.37,163381,0
2016-09-19,7.4,7.52,7.28,7.3,69052,0
2016-09-20,7.45,7.46,7.28,7.4,37546,0
2016-09-21,7.43,7.54,7.38,7.5,53431,0
2016-09-22,7.6,7.6,7.4,7.51,32964,0
2016-09-23,7.5,7.5,7.38,7.4,30995,0
2016-09-26,7.425,7.425,7.19,7.19,33728,0
2016-09-27,7.1401,7.2317,7,7,32854,0
2016-09-28,7,7.2799,6.77,6.8,45819,0
2016-09-29,6.78,6.89,6.45,6.45,104667,0
2016-09-30,6.6,6.77,6.1757,6.31,99871,0
2016-10-03,6.31,6.6,6.25,6.51,43932,0
2016-10-04,6.46,6.6999,6.46,6.56,25079,0
2016-10-05,6.55,6.93,6.55,6.9,62743,0
2016-10-06,6.93,6.93,6.67,6.82,8475,0
2016-10-07,6.7875,6.84,6.71,6.78,6135,0
2016-10-10,6.76,6.95,6.76,6.8299,17304,0
2016-10-11,6.76,6.77,6.61,6.7,27429,0
2016-10-12,6.72,6.87,6.61,6.6101,12255,0
2016-10-13,6.7,6.7,6.4,6.41,35190,0
2016-10-14,6.37,6.575,6.34,6.39,19060,0
2016-10-17,6.39,6.65,6.3801,6.62,87321,0
2016-10-18,6.56,6.98,6.56,6.86,54205,0
2016-10-19,6.91,6.94,6.8,6.91,21847,0
2016-10-20,6.84,7.0424,6.84,6.99,15490,0
2016-10-21,7,7.09,6.93,7.05,17394,0
2016-10-24,7.1,7.29,7.08,7.23,26334,0
2016-10-25,7.24,7.26,7.0491,7.13,31761,0
2016-10-26,7.11,7.25,7.1,7.15,62467,0
2016-10-27,7.15,7.17,7.02,7.05,60939,0
2016-10-28,7.11,7.13,6.79,7.08,57547,0
2016-10-31,7.08,7.08,6.8113,6.86,21757,0
2016-11-01,6.85,7.09,6.81,7.07,84821,0
2016-11-02,7.04,7.15,7.04,7.1,24334,0
2016-11-03,7.09,7.24,6.64,6.69,76415,0
2016-11-04,6.64,6.8299,6.561,6.73,29211,0
2016-11-07,6.77,7.08,6.77,6.83,29267,0
2016-11-08,6.92,6.99,6.89,6.95,36490,0
2016-11-09,6.72,6.72,5.53,5.93,314065,0
2016-11-10,6,6.07,5.61,5.95,58570,0
2016-11-11,5.97,5.97,5.75,5.88,39489,0
2016-11-14,5.94,6.01,5.85,5.91,88165,0
2016-11-15,5.97,5.97,5.35,5.37,120316,0
2016-11-16,5.46,5.64,5.32,5.4,48403,0
2016-11-17,5.44,5.66,5.41,5.53,52903,0
2016-11-18,5.58,5.9,5.53,5.58,68730,0
2016-11-21,5.64,5.78,5.39,5.44,73882,0
2016-11-22,5.49,5.53,5.29,5.44,34904,0
2016-11-23,5.47,5.56,5.38,5.51,76850,0
2016-11-25,5.52,5.89,5.5,5.63,35996,0
2016-11-28,5.67,5.67,5.55,5.61,84215,0
2016-11-29,5.62,5.62,5.35,5.41,64702,0
2016-11-30,5.41,5.49,5.4,5.41,35077,0
2016-12-01,5.38,5.4418,5.3,5.3,35439,0
2016-12-02,5.3,5.33,5.28,5.29,44927,0
2016-12-05,5.33,5.33,5.21,5.31,128923,0
2016-12-06,5.3546,5.49,5.32,5.36,49996,0
2016-12-07,5.35,5.489,5.34,5.34,36908,0
2016-12-08,5.39,5.61,5.33,5.44,74751,0
2016-12-09,5.42,5.68,5.29,5.64,98602,0
2016-12-12,5.58,6.04,5.58,5.76,137736,0
2016-12-13,5.8,5.83,5.55,5.68,69996,0
2016-12-14,5.63,5.7499,5.48,5.63,85205,0
2016-12-15,5.64,5.8035,5.63,5.68,73132,0
2016-12-16,5.65,5.79,5.61,5.68,27819,0
2016-12-19,5.64,5.93,5.64,5.8,51510,0
2016-12-20,5.8,5.94,5.6285,5.72,73789,0
2016-12-21,5.72,5.89,5.6632,5.71,46407,0
2016-12-22,5.67,5.75,5.63,5.69,19818,0
2016-12-23,5.67,5.86,5.67,5.8,45865,0
2016-12-27,5.8,6,5.8,5.92,47798,0
2016-12-28,5.89,5.949,5.8,5.8,60342,0
2016-12-29,5.8,5.83,5.51,5.52,135822,0
2016-12-30,5.51,5.64,5.47,5.5,67782,0
2017-01-03,5.5,5.65,5.5,5.62,33260,0
2017-01-04,5.61,5.85,5.61,5.85,65631,0
2017-01-05,5.85,6.6,5.85,6.32,132466,0
2017-01-06,6.31,6.66,6.0561,6.5,102362,0
2017-01-09,6.55,6.55,6.25,6.29,22546,0
2017-01-10,6.29,6.46,6.28,6.41,27413,0
2017-01-11,6.38,6.515,6.31,6.38,20044,0
2017-01-12,6.479,6.479,6.22,6.24,31294,0
2017-01-13,6.43,6.43,6.18,6.26,19761,0
2017-01-17,6.04,6.28,6.04,6.24,26328,0
2017-01-18,6.2,6.28,6.2,6.23,14074,0
2017-01-19,6.19,6.26,6.15,6.24,13394,0
2017-01-20,6.2413,6.3,6.18,6.26,14653,0
2017-01-23,6.26,6.371,6.25,6.28,23252,0
2017-01-24,6.299,6.4,6.299,6.3301,16774,0
2017-01-25,6.3811,6.6399,6.36,6.6,25787,0
2017-01-26,6.4975,6.7,6.4975,6.53,59482,0
2017-01-27,6.65,6.69,6.52,6.59,55738,0
2017-01-30,6.6,6.6,6.5136,6.57,60517,0
2017-01-31,6.58,6.7,6.5473,6.58,74385,0
2017-02-01,6.6,6.64,6.4265,6.49,58850,0
2017-02-02,6.47,6.67,6.45,6.67,22485,0
2017-02-03,6.72,6.72,6.6,6.64,18608,0
2017-02-06,6.64,6.75,6.61,6.72,46928,0
2017-02-07,6.75,6.89,6.68,6.73,48706,0
2017-02-08,7,7,6.81,6.81,58086,0
2017-02-09,6.86,6.9899,6.72,6.78,26514,0
2017-02-10,6.83,6.87,6.63,6.69,23644,0
2017-02-13,6.74,6.84,6.6,6.81,15823,0
2017-02-14,6.8,6.85,6.65,6.85,63125,0
2017-02-15,6.8686,6.9586,6.69,6.76,46640,0
2017-02-16,6.8572,6.86,6.65,6.71,19970,0
2017-02-17,6.72,6.79,6.65,6.77,9532,0
2017-02-21,6.75,6.89,6.72,6.78,16521,0
2017-02-22,6.67,6.83,6.67,6.75,16354,0
2017-02-23,6.73,6.75,6.55,6.75,15195,0
2017-02-24,6.75,6.75,6.621,6.73,14629,0
2017-02-27,6.72,6.72,6.31,6.35,34365,0
2017-02-28,6.39,6.44,6.17,6.22,13858,0
2017-03-01,6.29,6.3047,6.05,6.23,20396,0
2017-03-02,6.19,6.2825,5.99,5.99,19131,0
2017-03-03,6.04,6.04,5.79,5.79,36088,0
2017-03-06,5.81,5.81,5.42,5.51,119554,0
2017-03-07,5.52,5.7,5.52,5.66,36906,0
2017-03-08,5.65,5.8814,5.61,5.75,54441,0
2017-03-09,5.8,6.34,5.8,6.17,75903,0
2017-03-10,6.25,6.41,6.06,6.15,86456,0
2017-03-13,6.15,6.4,6.11,6.32,31429,0
2017-03-14,6.35,6.5,6.2726,6.5,51616,0
2017-03-15,6.46,6.75,6.43,6.65,91206,0
2017-03-16,6.7,6.88,6.6,6.85,202322,0
2017-03-17,6.8,7.92,6.8,7.76,195893,0
2017-03-20,7.8,8.15,7,7.63,227857,0
2017-03-21,7.63,7.9,7.58,7.66,73988,0
2017-03-22,7.65,7.9093,7.31,7.38,70688,0
2017-03-23,7.37,7.85,7.37,7.72,59904,0
2017-03-24,7.76,8.06,7.68,7.74,78781,0
2017-03-27,7.74,7.74,7.36,7.47,73341,0
2017-03-28,7.45,7.47,7.29,7.32,54302,0
2017-03-29,7.32,7.54,7.28,7.5,100466,0
2017-03-30,7.5,7.7434,7.5,7.59,60193,0
2017-03-31,7.5405,7.55,7.46,7.48,19521,0
2017-04-03,7.48,7.57,7.36,7.46,20064,0
2017-04-04,7.5,7.58,7.43,7.45,35810,0
2017-04-05,7.45,7.58,7.33,7.42,30463,0
2017-04-06,8,8.05,7.45,7.84,287776,0
2017-04-07,7.84,8.25,7.6,8.25,175303,0
2017-04-10,8.29,9.17,8.18,8.94,377976,0
2017-04-11,8.96,9,8.65,8.66,170325,0
2017-04-12,8.6825,8.7,8.35,8.56,90754,0
2017-04-13,8.47,8.58,8.41,8.51,71757,0
2017-04-17,8.43,8.63,8.39,8.47,63914,0
2017-04-18,8.47,8.5,8.181,8.44,60685,0
2017-04-19,8.42,8.6,8.3289,8.6,90508,0
2017-04-20,8.61,8.66,8.36,8.59,82622,0
2017-04-21,8.54,8.6,8.4,8.6,49102,0
2017-04-24,8.61,8.63,8.4,8.61,114856,0
2017-04-25,8.63,8.87,8.35,8.46,159268,0
2017-04-26,8.5,8.81,8.5,8.67,39769,0
2017-04-27,8.62,8.765,8.56,8.67,85141,0
2017-04-28,8.71,9,8.68,8.85,92983,0
2017-05-01,8.9,8.9,7.8001,8.02,150945,0
2017-05-02,7.5,7.99,7.3,7.82,276077,0
2017-05-03,7.71,8.18,7.51,8.11,108409,0
2017-05-04,8.02,8.14,7.75,7.87,82907,0
2017-05-05,7.87,8.12,7.71,8.08,68433,0
2017-05-08,8.09,8.09,7.79,8.04,60756,0
2017-05-09,8.01,8.24,7.9443,8.24,47909,0
2017-05-10,8.11,8.24,7.93,8.15,40180,0
2017-05-11,8.0551,8.34,8.031,8.29,64050,0
2017-05-12,8.3,8.48,8.15,8.47,56856,0
2017-05-15,8.48,8.5,8.2,8.33,79167,0
2017-05-16,8.38,8.395,8.06,8.22,70525,0
2017-05-17,8.13,8.21,7.87,8.08,61949,0
2017-05-18,8.03,8.29,7.88,8.29,33759,0
2017-05-19,8.22,8.35,8.14,8.29,39545,0
2017-05-22,8.3,8.38,8.25,8.37,28738,0
2017-05-23,8.35,8.49,8.35,8.4,43057,0
2017-05-24,8.47,8.49,8.3,8.44,42824,0
2017-05-25,8.47,8.47,8.25,8.32,42772,0
2017-05-26,8.32,8.48,8.22,8.24,37059,0
2017-05-30,8.21,8.25,7.91,8.01,78328,0
2017-05-31,7.98,8.11,7.79,7.86,128458,0
2017-06-01,7.9,8,7.69,7.72,80194,0
2017-06-02,7.6,7.84,7.21,7.63,127735,0
2017-06-05,7.55,7.565,7.4,7.43,89452,0
2017-06-06,7.35,7.54,7.16,7.38,70550,0
2017-06-07,7.38,7.41,7.18,7.29,63530,0
2017-06-08,7.3,7.3,6.91,7.07,103296,0
2017-06-09,7.01,7.32,7.01,7.1,65873,0
2017-06-12,7.14,7.23,6.8216,6.85,84382,0
2017-06-13,6.9,7.05,6.85,6.95,61245,0
2017-06-14,7,7.29,6.95,7.2,78180,0
2017-06-15,6.798,7.3025,6.79,7.25,157391,0
2017-06-16,7.25,7.25,6.81,7,134657,0
2017-06-19,7.01,7.03,6.33,6.5,206215,0
2017-06-20,6.45,6.5,6.205,6.49,79919,0
2017-06-21,6.49,6.7,6.23,6.29,101185,0
2017-06-22,6.28,6.28,6.11,6.16,115220,0
2017-06-23,6.16,6.6,6.011,6.56,1285074,0
2017-06-26,6.6,6.93,6.53,6.64,112904,0
2017-06-27,6.66,6.7,6.24,6.37,57149,0
2017-06-28,6.37,6.37,6.1,6.32,95692,0
2017-06-29,6.32,6.66,6.3,6.63,83906,0
2017-06-30,6.65,6.66,6.44,6.6,51488,0
2017-07-03,6.61,7,6.61,6.96,79692,0
2017-07-05,6.93,7,6.65,7,94222,0
2017-07-06,6.98,6.98,6.7,6.79,75036,0
2017-07-07,6.79,6.88,6.7,6.8,59891,0
2017-07-10,6.78,6.89,6.64,6.8,62732,0
2017-07-11,6.78,6.86,6.57,6.78,82104,0
2017-07-12,6.83,6.95,6.66,6.91,58780,0
2017-07-13,6.9,6.965,6.64,6.87,59284,0
2017-07-14,6.85,7.19,6.77,7.15,104503,0
2017-07-17,7.11,7.5,7.09,7.46,124198,0
2017-07-18,7.5,7.68,7.3,7.64,95316,0
2017-07-19,7.47,7.84,7.47,7.82,92193,0
2017-07-20,7.85,7.95,7.52,7.68,104953,0
2017-07-21,7.75,7.75,7.46,7.59,88004,0
2017-07-24,7.62,7.62,7.4,7.48,46110,0
2017-07-25,7.59,7.73,7.41,7.6,60560,0
2017-07-26,7.62,7.79,7.47,7.68,75466,0
2017-07-27,7.8,8.1,6.99,7.23,260479,0
2017-07-28,7.21,7.33,7.1,7.26,61749,0
2017-07-31,7.21,7.41,7.17,7.39,56827,0
2017-08-01,7.44,7.5,7.03,7.39,97831,0
2017-08-02,7.41,7.46,7.11,7.28,80208,0
2017-08-03,7.13,7.314,7.11,7.3,53254,0
2017-08-04,7.2,7.4,7.13,7.32,56015,0
2017-08-07,7.2,7.32,7.015,7.26,171946,0
2017-08-08,7.26,7.4865,7.235,7.33,55120,0
2017-08-09,7.3,7.34,7.19,7.3,54308,0
2017-08-10,7.09,7.2,6.86,6.98,59437,0
2017-08-11,6.98,7.02,6.59,6.71,83761,0
2017-08-14,6.74,7.01,6.74,7,49673,0
2017-08-15,6.99,7.005,6.72,6.85,61756,0
2017-08-16,6.83,6.95,6.73,6.82,38455,0
2017-08-17,7,7.17,6.82,6.85,55125,0
2017-08-18,6.75,6.85,6.67,6.76,55396,0
2017-08-21,6.6,6.85,6.6,6.83,37885,0
2017-08-22,6.91,6.91,6.6,6.72,24204,0
2017-08-23,6.67,6.83,6.54,6.63,22417,0
2017-08-24,6.59,7.5,6.59,7.41,105846,0
2017-08-25,7.38,7.4,7.06,7.1,91488,0
2017-08-28,7.04,7.3,6.93,7.24,98040,0
2017-08-29,7.25,7.33,7.11,7.19,29431,0
2017-08-30,7.1501,7.4,7.1501,7.35,86864,0
2017-08-31,7.4,7.45,7.32,7.41,71118,0
2017-09-01,7.4,7.54,7.39,7.53,41922,0
2017-09-05,7.65,7.75,7.43,7.73,142616,0
2017-09-06,7.76,7.8899,7.58,7.62,50609,0
2017-09-07,7.59,7.65,7.4084,7.59,39333,0
2017-09-08,7.53,7.6,7.31,7.5,37157,0
2017-09-11,7.58,7.655,7.39,7.54,154861,0
2017-09-12,7.52,7.73,7.43,7.58,89737,0
2017-09-13,7.56,7.89,7.53,7.67,67330,0
2017-09-14,7.62,7.74,7.5285,7.61,99517,0
2017-09-15,7.63,7.84,7.4,7.78,171007,0
2017-09-18,7.72,7.81,7.44,7.5,87416,0
2017-09-19,7.5,7.5,7.23,7.47,75182,0
2017-09-20,7.42,7.6,7.24,7.5,91619,0
2017-09-21,7.47,7.64,7.42,7.58,64261,0
2017-09-22,7.4,7.44,5.87,6.26,766165,0
2017-09-25,6.5,6.52,6.2701,6.43,180283,0
2017-09-26,6.49,6.49,6.171,6.3,137063,0
2017-09-27,6.32,6.5,6.32,6.48,109223,0
2017-09-28,6.5,6.5,6.29,6.44,101173,0
2017-09-29,6.4,6.51,6.3,6.5,101352,0
2017-10-02,6.51,6.62,6.34,6.56,110211,0
2017-10-03,6.51,6.5389,6.37,6.44,110853,0
2017-10-04,6.4,6.46,6.24,6.42,113563,0
2017-10-05,6.49,6.55,6.42,6.53,131303,0
2017-10-06,6.51,6.639,6.44,6.48,38339,0
2017-10-09,6.45,6.55,6.24,6.26,65148,0
2017-10-10,6.31,6.385,6.21,6.27,49657,0
2017-10-11,6.25,6.38,6.197,6.26,89079,0
2017-10-12,6.25,6.3,6.08,6.12,35181,0
2017-10-13,6.1,6.15,5.95,6.05,81635,0
2017-10-16,6.08,6.12,5.98,6.05,56263,0
2017-10-17,6.05,6.08,6,6.05,31498,0
2017-10-18,6.03,6.06,5.9,6.03,63878,0
2017-10-19,5.92,5.99,5.75,5.93,116590,0
2017-10-20,5.8,5.895,5.32,5.71,162188,0
2017-10-23,5.57,5.7645,5.45,5.52,263358,0
2017-10-24,5.58,5.69,5.51,5.67,81101,0
2017-10-25,5.7,5.7,5.39,5.57,84185,0
2017-10-26,5,5.415,4.6901,5.36,206467,0
2017-10-27,5.34,5.51,5.26,5.43,97280,0
2017-10-30,5.27,5.37,5.19,5.28,98455,0
2017-10-31,5.29,5.6,5.28,5.56,123276,0
2017-11-01,5.6,5.6,5.37,5.46,91456,0
2017-11-02,5.45,5.47,5.24,5.3,63435,0
2017-11-03,5.32,5.36,5.2,5.21,58362,0
2017-11-06,5.25,5.32,4.89,4.98,148493,0
2017-11-07,5.01,5.05,4.5,4.62,312605,0
2017-11-08,4.65,4.69,4.38,4.54,241895,0
2017-11-09,4.53,4.53,4.27,4.34,107772,0
2017-11-10,4.35,4.455,4.29,4.38,54930,0
