Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2170,2195,2072.5,2102.5,1327,0
2005-02-28,2232.5,2232.5,2102.5,2117.5,2706,0
2005-03-01,2095,2147.5,2040,2060,1038,0
2005-03-02,2075,2122.5,2015,2050,839,0
2005-03-03,2072.5,2125,2002.5,2067.5,1093,0
2005-03-04,2075,2097.5,1987.5,2055,1469,0
2005-03-07,2082.5,2082.5,1990,2050,462,0
2005-03-08,2097.5,2097.5,1992.5,2015,618,0
2005-03-09,2037.5,2050,1975,2007.5,457,0
2005-03-10,1995,2035,1960,1987.5,417,0
2005-03-11,1967.5,2015,1917.5,1937.5,1313,0
2005-03-14,1957.5,1975,1915,1935,281,0
2005-03-15,1935,1937.5,1925,1935,499,0
2005-03-16,1930,1975,1875,1902.5,2663,0
2005-03-17,1892.5,1950,1885,1930,1715,0
2005-03-18,1960,2025,1900,1990,360,0
2005-03-21,2002.5,2027.5,1977.5,1987.5,676,0
2005-03-22,2002.5,2062.5,2002.5,2030,504,0
2005-03-23,2062.5,2072.5,2025,2052.5,635,0
2005-03-24,2075,2210,2022.5,2140,2368,0
2005-03-28,2152.5,2247.5,2080,2187.5,1056,0
2005-03-29,2245,2250,2120,2177.5,976,0
2005-03-30,2147.5,2287.5,2147.5,2155,1600,0
2005-03-31,2200,2205,2062.5,2105,3144,0
2005-04-01,2125,2200,2032.5,2075,910,0
2005-04-04,2075,2100,2000,2057.5,632,0
2005-04-05,2035,2087.5,1982.5,2020,1171,0
2005-04-06,2035,2037.5,1950,1970,420,0
2005-04-07,1990,2005,1902.5,1930,692,0
2005-04-08,1940,1950,1832.5,1905,630,0
2005-04-11,1885,1925,1825,1850,913,0
2005-04-12,1837.5,1880,1792.5,1850,637,0
2005-04-13,1862.5,1870,1712.5,1800,920,0
2005-04-14,1812.5,1827.5,1757.5,1805,455,0
2005-04-15,1805,1850,1792.5,1802.5,342,0
2005-04-18,1815,1825,1755,1787.5,136,0
2005-04-19,1807.5,1837.5,1750,1792.5,374,0
2005-04-20,1792.5,1807.5,1702.5,1702.5,502,0
2005-04-21,1702.5,1750,1662.5,1710,421,0
2005-04-22,1695,1785,1662.5,1725,813,0
2005-04-25,1750,1790,1730,1737.5,403,0
2005-04-26,1745,1745,1647.5,1660,981,0
2005-04-27,1650,1750,1600,1650,387,0
2005-04-28,1650,1707.5,1480,1597.5,1219,0
2005-04-29,1607.5,1650,1560,1600,929,0
2005-05-02,1610,1650,1582.5,1615,417,0
2005-05-03,1625,1757.5,1625,1705,1238,0
2005-05-04,1700,1800,1700,1767.5,2178,0
2005-05-05,1807.5,1967.5,1787.5,1812.5,1614,0
2005-05-06,1832.5,1840,1787.5,1827.5,584,0
2005-05-09,1832.5,1832.5,1775,1790,300,0
2005-05-10,1805,1810,1665,1747.5,1166,0
2005-05-11,1780,1835,1765,1817.5,759,0
2005-05-12,1785,1840,1775,1790,636,0
2005-05-13,1810,1875,1752.5,1855,640,0
2005-05-16,1875,2000,1875,1977.5,1610,0
2005-05-17,1990,2112.5,1990,2082.5,1574,0
2005-05-18,2115,2220,2075,2152.5,1448,0
2005-05-19,2175,2175,2087.5,2112.5,466,0
2005-05-20,2160,2220,2122.5,2172.5,355,0
2005-05-23,2170,2305,2117.5,2240,1134,0
2005-05-24,2167.5,2227.5,2085,2145,478,0
2005-05-25,2132.5,2175,2100,2137.5,454,0
2005-05-26,2157.5,2160,2107.5,2127.5,266,0
2005-05-27,2125,2175,2125,2132.5,313,0
2005-05-31,2112.5,2200,2110,2187.5,983,0
2005-06-01,2145,2187.5,2142.5,2162.5,1964,0
2005-06-02,2160,2337.5,2125,2160,1494,0
2005-06-03,2157.5,2175,2120,2122.5,315,0
2005-06-06,2125,2167.5,2122.5,2137.5,598,0
2005-06-07,2122.5,2187.5,2097.5,2117.5,2600,0
2005-06-08,2115,2160,2057.5,2085,873,0
2005-06-09,2080,2122.5,2052.5,2122.5,273,0
2005-06-10,2110,2120,2040,2075,653,0
2005-06-13,2100,2102.5,2025,2062.5,367,0
2005-06-14,2017.5,2082.5,1992.5,2000,259,0
2005-06-15,2047.5,2050,1985,2000,167,0
2005-06-16,2022.5,2032.5,1972.5,2000,336,0
2005-06-17,2000,2047.5,1960,1987.5,1006,0
2005-06-20,1982.5,2000,1947.5,1962.5,520,0
2005-06-21,1960,2037.5,1950,1952.5,677,0
2005-06-22,1947.5,2000,1940,1960,369,0
2005-06-23,1955,2010,1937.5,1980,390,0
2005-06-24,1985,2007.5,1915,2007.5,1822,0
2005-06-27,2002.5,2037.5,1955,1987.5,288,0
2005-06-28,1990,2065,1945,2060,728,0
2005-06-29,2085,2100,2052.5,2100,717,0
2005-06-30,2105,2122.5,2065,2097.5,756,0
2005-07-01,2102.5,2127.5,2060,2122.5,781,0
2005-07-05,2117.5,2175,2090,2100,888,0
2005-07-06,2075,2110,2025,2025,1590,0
2005-07-07,2012.5,2102.5,2002.5,2095,415,0
2005-07-08,2097.5,2125,2040,2125,141,0
2005-07-11,2125,2152.5,2107.5,2130,753,0
2005-07-12,2125,2150,2082.5,2090,367,0
2005-07-13,2092.5,2112.5,2062.5,2087.5,122,0
2005-07-14,2092.5,2100,2035,2075,230,0
2005-07-15,2050,2197.5,1990,2100,282,0
2005-07-18,2095,2250,2070,2135,3655,0
2005-07-19,2140,2160,2090,2102.5,837,0
2005-07-20,2095,2187.5,2090,2145,309,0
2005-07-21,2150,2200,2127.5,2187.5,286,0
2005-07-22,2187.5,2250,2165,2217.5,1391,0
2005-07-25,2215,2342.5,2215,2265,1736,0
2005-07-26,2270,2342.5,2212.5,2255,570,0
2005-07-27,2277.5,2300,2212.5,2255,239,0
2005-07-28,2262.5,2312.5,2262.5,2312.5,484,0
2005-07-29,2312.5,2347.5,2285,2312.5,276,0
2005-08-01,2320,2352.5,2287.5,2352.5,770,0
2005-08-02,2360,2445,2355,2375,909,0
2005-08-03,2400,2400,2300,2385,383,0
2005-08-04,2375,2425,2327.5,2340,632,0
2005-08-05,2322.5,2350,2312.5,2312.5,434,0
2005-08-08,2335,2362.5,2277.5,2297.5,287,0
2005-08-09,2302.5,2302.5,2135,2225,1361,0
2005-08-10,2232.5,2277.5,2185,2200,571,0
2005-08-11,2197.5,2250,2177.5,2222.5,1078,0
2005-08-12,2210,2275,2205,2212.5,386,0
2005-08-15,2205,2225,2132.5,2187.5,459,0
2005-08-16,2177.5,2212.5,2105,2112.5,459,0
2005-08-17,2102.5,2152.5,2062.5,2090,445,0
2005-08-18,2087.5,2100,2062.5,2067.5,293,0
2005-08-19,2055,2092.5,2052.5,2052.5,245,0
2005-08-22,2097.5,2105,2000,2105,829,0
2005-08-23,2107.5,2107.5,2017.5,2035,339,0
2005-08-24,2032.5,2087.5,1962.5,2000,771,0
2005-08-25,2012.5,2062.5,1845,1960,966,0
2005-08-26,1950,1950,1875,1942.5,224,0
2005-08-29,1927.5,1987.5,1912.5,1942.5,151,0
2005-08-30,1970,2010,1940,1992.5,174,0
2005-08-31,2012.5,2012.5,1977.5,1987.5,212,0
2005-09-01,1987.5,2067.5,1980,2042.5,435,0
2005-09-02,2047.5,2050,2000,2032.5,167,0
2005-09-06,2040,2080,2040,2080,258,0
2005-09-07,2082.5,2125,2042.5,2125,223,0
2005-09-08,2112.5,2125,2097.5,2117.5,51,0
2005-09-09,2125,2165,2125,2137.5,83,0
2005-09-12,2127.5,2152.5,2102.5,2127.5,46,0
2005-09-13,2122.5,2127.5,1977.5,2115,251,0
2005-09-14,2117.5,2135,2032.5,2050,283,0
2005-09-15,2045,2067.5,1962.5,2000,222,0
2005-09-16,2022.5,2055,1965,2000,295,0
2005-09-19,2000,2015,1837.5,1912.5,2548,0
2005-09-20,1917.5,1927.5,1845,1877.5,219,0
2005-09-21,1877.5,1885,1757.5,1775,1360,0
2005-09-22,1757.5,1810,1717.5,1735,612,0
2005-09-23,1735,1800,1647.5,1687.5,1175,0
2005-09-26,1695,1750,1620,1667.5,900,0
2005-09-27,1667.5,1675,1575,1607.5,1027,0
2005-09-28,1607.5,1650,1512.5,1625,1734,0
2005-09-29,1635,1750,1592.5,1605,443,0
2005-09-30,1600,1630,1582.5,1597.5,383,0
2005-10-03,1582.5,1660,1547.5,1580,1090,0
2005-10-04,1595,1610,1562.5,1570,181,0
2005-10-05,1597.5,1610,1502.5,1530,1062,0
2005-10-06,1532.5,1560,1482.5,1502.5,2792,0
2005-10-07,1510,1625,1470,1555,2649,0
2005-10-10,1567.5,1597.5,1512.5,1530,544,0
2005-10-11,1552.5,1587.5,1507.5,1545,2297,0
2005-10-12,1540,1630,1530,1597.5,2238,0
2005-10-13,1600,1677.5,1550,1595,1166,0
2005-10-14,1607.5,1622.5,1562.5,1615,424,0
2005-10-17,1612.5,1625,1587.5,1622.5,406,0
2005-10-18,1612.5,1635,1567.5,1590,315,0
2005-10-19,1570,1592.5,1535,1592.5,332,0
2005-10-20,1577.5,1620,1537.5,1565,204,0
2005-10-21,1570,1577.5,1500,1535,1474,0
2005-10-24,1537.5,1635,1512.5,1630,2436,0
2005-10-25,1615,1730,1605,1705,1451,0
2005-10-26,1712.5,1712.5,1672.5,1692.5,234,0
2005-10-27,1690,1745,1645,1690,382,0
2005-10-28,1702.5,1747.5,1652.5,1677.5,320,0
2005-10-31,1705,1762.5,1675,1760,430,0
2005-11-01,1765,1765,1665,1705,630,0
2005-11-02,1715,1790,1665,1755,446,0
2005-11-03,1775,1812.5,1765,1802.5,220,0
2005-11-04,1800,1800,1707.5,1740,313,0
2005-11-07,1752.5,1815,1750,1790,447,0
2005-11-08,1775,1867.5,1775,1860,786,0
2005-11-09,1867.5,1875,1852.5,1870,329,0
2005-11-10,1867.5,1882.5,1800,1850,488,0
2005-11-11,1887.5,1912.5,1860,1910,661,0
2005-11-14,1917.5,1932.5,1892.5,1905,458,0
2005-11-15,1912.5,1925,1850,1870,248,0
2005-11-16,1880,1930,1862.5,1922.5,597,0
2005-11-17,1962.5,2027.5,1927.5,2012.5,730,0
2005-11-18,2025,2150,2000,2145,1398,0
2005-11-21,2160,2195,2090,2100,618,0
2005-11-22,2115,2115,2000,2012.5,589,0
2005-11-23,2022.5,2085,2007.5,2025,236,0
2005-11-25,2045,2050,1987.5,2025,96,0
2005-11-28,2000,2050,1960,1987.5,987,0
2005-11-29,1967.5,2012.5,1935,1940,547,0
2005-11-30,1940,1970,1905,1917.5,291,0
2005-12-01,1915,1950,1872.5,1880,856,0
2005-12-02,1865,1935,1750,1852.5,1680,0
2005-12-05,1850,1875,1825,1850,635,0
2005-12-06,1860,1875,1845,1845,525,0
2005-12-07,1832.5,1897.5,1815,1897.5,1234,0
2005-12-08,1887.5,1887.5,1755,1762.5,1560,0
2005-12-09,1760,1795,1740,1782.5,845,0
2005-12-12,1805,1805,1747.5,1767.5,353,0
2005-12-13,1795,1825,1765,1775,661,0
2005-12-14,1765,1812.5,1765,1787.5,275,0
2005-12-15,1802.5,1825,1755,1775,545,0
2005-12-16,1775,1987.5,1770,1837.5,893,0
2005-12-19,1837.5,1847.5,1805,1840,754,0
2005-12-20,1847.5,1875,1780,1800,1253,0
2005-12-21,1812.5,1830,1755,1797.5,1020,0
2005-12-22,1790,1837.5,1750,1765,850,0
2005-12-23,1755,1830,1750,1795,799,0
2005-12-27,1812.5,1837.5,1767.5,1797.5,480,0
2005-12-28,1825,1842.5,1787.5,1807.5,393,0
2005-12-29,1810,1837.5,1780,1792.5,1039,0
2005-12-30,1782.5,1802.5,1777.5,1800,542,0
2006-01-03,1772.5,1840,1767.5,1812.5,752,0
2006-01-04,1827.5,1950,1812.5,1945,2352,0
2006-01-05,1930,1960,1887.5,1940,917,0
2006-01-06,1962.5,1972.5,1912.5,1932.5,1362,0
2006-01-09,1965,2137.5,1937.5,2125,3195,0
2006-01-10,2160,2372.5,2135,2335,3598,0
2006-01-11,2350,2372.5,2195,2317.5,2399,0
2006-01-12,2347.5,2625,2325,2490,6484,0
2006-01-13,2942.5,2965,2727.5,2817.5,23485,0
2006-01-17,2927.5,3077.5,2750,2967.5,7894,0
2006-01-18,2940,2962.5,2842.5,2857.5,4798,0
2006-01-19,2935,3025,2882.5,2980,4291,0
2006-01-20,3010,3117.5,2987.5,3110,2744,0
2006-01-23,3117.5,3202.5,3000,3145,4273,0
2006-01-24,3127.5,3200,3062.5,3112.5,3248,0
2006-01-25,3170,3200,3130,3152.5,2983,0
2006-01-26,3200,3212.5,3062.5,3112.5,3094,0
2006-01-27,3127.5,3137.5,2825,2967.5,4812,0
2006-01-30,2932.5,3060,2812.5,2982.5,2653,0
2006-01-31,2975,3087.5,2937.5,3087.5,1377,0
2006-02-01,3040,3137.5,3012.5,3100,2112,0
2006-02-02,3087.5,3187.5,3087.5,3187.5,1423,0
2006-02-03,945,1265,912.5,1025,87014,0
2006-02-06,1082.5,1095,940,965,18722,0
2006-02-07,955,990,947.5,972.5,9710,0
2006-02-08,972.5,985,915,935,7020,0
2006-02-09,936.2,937.5,875,882.5,7206,0
2006-02-10,867.5,925,812.5,895,8209,0
2006-02-13,895,920,845,845,3729,0
2006-02-14,847.5,875,840,845,3735,0
2006-02-15,865,907.5,845,882.5,2941,0
2006-02-16,887.5,900,862.5,865,1668,0
2006-02-17,867.5,920,855,912.5,5337,0
2006-02-21,922.5,982.5,895,970,4240,0
2006-02-22,992.5,1007.5,930,970,5600,0
2006-02-23,970,985,950,955,2404,0
2006-02-24,950,967.5,940,952.5,1457,0
2006-02-27,950,957.5,925,942.5,1783,0
2006-02-28,932.5,950,870,910,2782,0
2006-03-01,905,952.5,901.2,952.5,1676,0
2006-03-02,995,1060,975,1045,10614,0
2006-03-03,1047.5,1100,1010,1060,7243,0
2006-03-06,1080,1117.5,1075,1115,6359,0
2006-03-07,1115,1117.5,1042.5,1092.5,3464,0
2006-03-08,1097.5,1300,1080,1210,12148,0
2006-03-09,1122.5,1135,952.5,975,19466,0
2006-03-10,1010,1010,945,952.5,5057,0
2006-03-13,970,992.5,960,992.5,3735,0
2006-03-14,992.5,1000,962.5,985,1708,0
2006-03-15,985,985,960,977.5,1396,0
2006-03-16,985,997.5,957.5,982.5,1954,0
2006-03-17,975,975,932.5,932.5,2280,0
2006-03-20,927.5,932.5,905,912.5,1774,0
2006-03-21,900,922.5,852.5,877.5,3441,0
2006-03-22,870,882.5,847.5,847.5,1808,0
2006-03-23,850,957.5,845,945,4585,0
2006-03-24,942.5,980,892.5,925,1434,0
2006-03-27,935,947.5,900,912.5,999,0
2006-03-28,915,925,877.5,897.5,1124,0
2006-03-29,907.5,910,850,875,2157,0
2006-03-30,875,875,860,870,1287,0
2006-03-31,870,877.5,850,862.5,1825,0
2006-04-03,862.5,870,845,850,1397,0
2006-04-04,862.5,925,845,862.5,3989,0
2006-04-05,882.5,882.5,825,847.5,1766,0
2006-04-06,840,855,825,832.5,1311,0
2006-04-07,830,845,817.5,822.5,1134,0
2006-04-10,820,832.5,722.5,730,3323,0
2006-04-11,731.2,741,677.5,682.5,3268,0
2006-04-12,725,790,722.5,762.5,3445,0
2006-04-13,767.5,782.5,747.5,760,900,0
2006-04-17,757.5,807.5,750,802.5,1926,0
2006-04-18,810,837.5,800,820,963,0
2006-04-19,820,825,762.5,787.5,1120,0
2006-04-20,785,800,770,790,910,0
2006-04-21,785,800,777.5,780,957,0
2006-04-24,777.5,817.5,775,805,685,0
2006-04-25,812.5,817.5,785,797.5,957,0
2006-04-26,794.3,797.5,777.5,785,782,0
2006-04-27,785,800,762.5,785,771,0
2006-04-28,780,782.5,737.5,742.5,1490,0
2006-05-01,725,740,702.5,707.5,1535,0
2006-05-02,710,742.5,692.5,707.5,1101,0
2006-05-03,712.5,732.5,707.5,730,575,0
2006-05-04,735,750,725,745,659,0
2006-05-05,745,762.5,735,740,744,0
2006-05-08,745,750,710,725,570,0
2006-05-09,695,712.5,672.5,710,1596,0
2006-05-10,707.5,735,692.5,720,463,0
2006-05-11,725,725,680,680,686,0
2006-05-12,680,687.5,637.5,645,859,0
2006-05-15,640,640,610,610,1260,0
2006-05-16,602.5,629.1,600,612.5,877,0
2006-05-17,605,612.5,530,567.5,1985,0
2006-05-18,575,575,527.5,537.5,1493,0
2006-05-19,530,537.5,507.5,522.5,1522,0
2006-05-22,515,552.5,505,507.5,1129,0
2006-05-23,505,532.5,470,495,1371,0
2006-05-24,500,500,465,480,985,0
2006-05-25,480,562.5,470,562.5,1159,0
2006-05-26,560,560,515,530,518,0
2006-05-30,530,537.5,505,507.5,442,0
2006-05-31,502.5,562.5,500,557.5,979,0
2006-06-01,555,630.5,540,620,1916,0
2006-06-02,632.5,635,587.5,595,784,0
2006-06-05,587.5,627.5,567.5,595,1126,0
2006-06-06,595,620,555,575,800,0
2006-06-07,582.5,595,557.5,560,569,0
2006-06-08,565,590,542.5,567.5,533,0
2006-06-09,570,580,537.5,567.5,441,0
2006-06-12,572.5,625,570,585,418,0
2006-06-13,595,595,540,567.5,976,0
2006-06-14,565,575,542.5,547.5,1219,0
2006-06-15,547.5,562.5,525,545,1452,0
2006-06-16,540,545,512.5,512.5,1021,0
2006-06-19,522.5,542.5,512.5,515,516,0
2006-06-20,510,535,500,510,610,0
2006-06-21,512.5,532.5,500,512.5,318,0
2006-06-22,512.5,512.5,500,504.8,220,0
2006-06-23,502.5,510,480,495,611,0
2006-06-26,502.5,512.5,490,505,273,0
2006-06-27,500,512.5,495,500,362,0
2006-06-28,505,505,495,502.5,732,0
2006-06-29,512.5,535,502.5,535,422,0
2006-06-30,535,542.5,500,542.5,5541,0
2006-07-03,540,542.5,517.5,517.5,109,0
2006-07-05,512.5,515,500,507.5,206,0
2006-07-06,500,530,500,505,337,0
2006-07-07,505,507.5,502.5,505,262,0
2006-07-10,510,510,500,502.5,274,0
2006-07-11,537.5,537.5,500,500,356,0
2006-07-12,500,512.5,500,507.5,216,0
2006-07-13,510,510,490,497.5,390,0
2006-07-14,517.5,517.5,487.5,500,414,0
2006-07-17,512.5,512.5,495,500,223,0
2006-07-18,517.5,517.5,495,502.5,451,0
2006-07-19,500,507.5,500,500,879,0
2006-07-20,500,507.5,495,502.5,356,0
2006-07-21,495,505,457.5,467.5,627,0
2006-07-24,475,477.5,412.5,430,681,0
2006-07-25,437.5,437.5,415,415,328,0
2006-07-26,415,425,395,405,499,0
2006-07-27,405,415,390,397.5,517,0
2006-07-28,400,430,392.5,430,314,0
2006-07-31,447.5,447.5,427.5,435,211,0
2006-08-01,445,485,430,475,814,0
2006-08-02,470,500,445,460,508,0
2006-08-03,450,475,445,475,198,0
2006-08-04,475,475,425,450,354,0
2006-08-07,445,445,417.5,430,208,0
2006-08-08,420,432.5,397.5,420,464,0
2006-08-09,417.5,447.5,405,415,578,0
2006-08-10,417.5,430,405,412.5,362,0
2006-08-11,407.5,427.5,405,417.5,414,0
2006-08-14,427.5,427.5,397.5,407.5,280,0
2006-08-15,410,417.5,397.5,410,325,0
2006-08-16,417.5,417.5,402.5,412.5,222,0
2006-08-17,412.5,417.5,410,415,123,0
2006-08-18,415,435,405,435,486,0
2006-08-21,437.5,437.5,412.5,417.5,138,0
2006-08-22,425,430,415,417.5,308,0
2006-08-23,415,482.5,415,477.5,627,0
2006-08-24,487.5,492.5,460,465,373,0
2006-08-25,462.5,475,462.5,467.5,119,0
2006-08-28,477.5,495,475,477.5,154,0
2006-08-29,497.5,497.5,465,475,159,0
2006-08-30,477.5,487.5,472.5,487.5,277,0
2006-08-31,495,512.5,480,505,282,0
2006-09-01,522.5,562.5,500,527.5,244,0
2006-09-05,512.5,547.5,487.5,487.5,307,0
2006-09-06,472.5,487.5,462.5,477.5,130,0
2006-09-07,477.5,545,452.5,472.5,239,0
2006-09-08,472.5,477.5,457.5,475,125,0
2006-09-11,467.5,497.5,467.5,467.5,127,0
2006-09-12,475,502.5,457.5,500,220,0
2006-09-13,495,512.5,477.5,502.5,611,0
2006-09-14,525,525,502.5,520,291,0
2006-09-15,502.5,522.5,502.5,517.5,110,0
2006-09-18,502.5,517.5,502.5,515,162,0
2006-09-19,510,515,502.5,515,234,0
2006-09-20,512.5,522.5,502.5,505,90,0
2006-09-21,505,520,502.5,505,109,0
2006-09-22,502.5,725,500,600,1961,0
2006-09-25,595,600,545,572.5,213,0
2006-09-26,562.5,562.5,512.5,540,199,0
2006-09-27,532.5,575,517.5,527.5,116,0
2006-09-28,522.5,547.5,512.5,515,138,0
2006-09-29,512.5,537.5,505,520,185,0
2006-10-02,512.5,535,497.5,502.5,154,0
2006-10-03,505,520,502.5,505,39,0
2006-10-04,507.5,527.5,507.5,515,157,0
2006-10-05,515,517.5,502.5,512.5,277,0
2006-10-06,515,557.5,515,552.5,335,0
2006-10-09,545,572.5,545,562.5,203,0
2006-10-10,557.5,562.5,537.5,560,192,0
2006-10-11,560,600,547.5,580,272,0
2006-10-12,575,595,555,585,189,0
2006-10-13,587.5,600,565,600,272,0
2006-10-16,622.5,625,595,620,506,0
2006-10-17,602.5,625,602.5,622.5,262,0
2006-10-18,637.5,670,617.5,665,529,0
2006-10-19,655,655,618.8,636.2,480,0
2006-10-20,627.5,640,612.5,615,151,0
2006-10-23,620,655,600,625,827,0
2006-10-24,632.5,650,617.5,630.2,147,0
2006-10-25,622.5,660,622.5,660,355,0
2006-10-26,657.5,657.5,635,652.5,361,0
2006-10-27,645,670,622.5,645,267,0
2006-10-30,655,655,625,625,136,0
2006-10-31,625,625,487.5,617.5,263,0
2006-11-01,622.5,622.6,562.5,610,229,0
2006-11-02,605,605,555,562.5,401,0
2006-11-03,557.5,655,550,565,2523,0
2006-11-06,552.5,597.5,545,567.5,276,0
2006-11-07,555,595,552.5,552.5,187,0
2006-11-08,552.5,572.5,550,550,119,0
2006-11-09,550,550,530,530,280,0
2006-11-10,529.8,575,525,560,289,0
2006-11-13,550,552.5,530,537.5,135,0
2006-11-14,537.5,555,525,527.5,242,0
2006-11-15,527.5,545,520,525,133,0
2006-11-16,520,527.5,510,512.5,184,0
2006-11-17,512.5,512.5,500,505,225,0
2006-11-20,502.5,512.5,497.5,500,255,0
2006-11-21,495,520,487.5,497.5,235,0
2006-11-22,487.5,505,487.5,500,155,0
2006-11-24,492.5,505,492.5,497.5,53,0
2006-11-27,490,500,487.5,495,197,0
2006-11-28,490,497.5,462.5,467.5,241,0
2006-11-29,475,520,475,477.5,107,0
2006-11-30,475,490,462.5,465,307,0
2006-12-01,465,500,465,500,342,0
2006-12-04,495,507.5,485,505,224,0
2006-12-05,495,505,485,500,215,0
2006-12-06,492.5,494,472.5,487.5,104,0
2006-12-07,477.5,500,467.5,470,165,0
2006-12-08,467.5,480,465,477.5,133,0
2006-12-11,470,472.5,457.5,457.5,356,0
2006-12-12,457.5,457.5,437.5,447.5,302,0
2006-12-13,442.5,450,427.5,430,262,0
2006-12-14,425,442.5,405,425,380,0
2006-12-15,417.5,450,417.5,447.5,375,0
2006-12-18,442.5,450,412.5,430,403,0
2006-12-19,422.5,437.5,412.5,422.5,190,0
2006-12-20,417.5,435,412.5,415,208,0
2006-12-21,412.5,430,412.5,422.5,267,0
2006-12-22,417.5,460,417.5,425,393,0
2006-12-26,422.5,430,412.5,420,550,0
2006-12-27,425,430,407.5,415,486,0
2006-12-28,410,415,387.5,397.5,731,0
2006-12-29,400,407.5,387.5,392.5,754,0
2007-01-03,392.5,425,392.5,415,270,0
2007-01-04,410,422.5,400,420,231,0
2007-01-05,425,437.5,425,435,281,0
2007-01-08,430,437.5,415,430,51,0
2007-01-09,425,435,410,417.5,75,0
2007-01-10,412.5,432.5,412.5,417.5,42,0
2007-01-11,412.5,425,407.5,412.5,135,0
2007-01-12,407.5,417.5,405,412.5,93,0
2007-01-16,407.5,407.5,395,397.5,611,0
2007-01-17,397.5,417.5,387.5,417.5,142,0
2007-01-18,417.5,417.5,400,407.5,146,0
2007-01-19,415,415,405,407.5,262,0
2007-01-22,397.5,407.5,382.5,382.5,409,0
2007-01-23,390,397.5,382.5,387.5,283,0
2007-01-24,385,387.5,375,377.5,315,0
2007-01-25,377.5,387.5,377.5,382.5,102,0
2007-01-26,382.5,387.5,372.5,375,116,0
2007-01-29,422.8,495,412.9,455,2210,0
2007-01-30,475,485,450,457.5,411,0
2007-01-31,475,475,457.5,462.5,208,0
2007-02-01,462.5,467.5,395,402.5,1507,0
2007-02-02,400,462.5,390,405,1852,0
2007-02-05,402.5,412.5,385,385,620,0
2007-02-06,397.5,400,385,387.5,362,0
2007-02-07,397.5,397.5,384.8,385,593,0
2007-02-08,385,397.5,380,385,213,0
2007-02-09,380,385,377.5,377.5,277,0
2007-02-12,377.5,395,375,375,489,0
2007-02-13,377.5,385,372.5,372.5,200,0
2007-02-14,372.5,377.5,370,372.5,193,0
2007-02-15,372.5,377.5,370,377.5,243,0
2007-02-16,380,387.5,372.5,377.5,123,0
2007-02-20,380,382.5,377.5,380,87,0
2007-02-21,375,385,375,385,376,0
2007-02-22,387.5,387.5,382.5,387.5,362,0
2007-02-23,390,390,375,380,275,0
2007-02-26,377.5,417.5,377.5,410,1131,0
2007-02-27,400,417.5,397.5,412.5,656,0
2007-02-28,420,422.5,402.5,415,771,0
2007-03-01,427.5,427.5,402.5,420,463,0
2007-03-02,430,450,417.5,425,393,0
2007-03-05,432.5,432.5,420,422.5,347,0
2007-03-06,422.5,435,422.5,435,359,0
2007-03-07,442.5,445,419.5,437.5,469,0
2007-03-08,487.5,492.5,447.5,447.5,1114,0
2007-03-09,460,462.5,450,455,159,0
2007-03-12,450,462.5,437.5,437.5,47,0
2007-03-13,437.5,457.5,425,427.5,190,0
2007-03-14,427.5,435,405,415,193,0
2007-03-15,427.5,427.5,392.5,400,233,0
2007-03-16,390,400,387.5,387.5,148,0
2007-03-19,390,405,387.5,400,157,0
2007-03-20,402.5,407.5,400,405,99,0
2007-03-21,402.5,412.5,395,412.5,234,0
2007-03-22,407.5,422.5,400,401.4,51,0
2007-03-23,402.5,407.5,387.5,405,410,0
2007-03-26,402.5,405,392.5,405,150,0
2007-03-27,400,410,397.5,407.5,356,0
2007-03-28,395,440,387.5,402.5,539,0
2007-03-29,405,412.5,400,407.5,501,0
2007-03-30,405,412.5,395,405,186,0
2007-04-02,402.5,405,387.5,390,87,0
2007-04-03,395,397.5,387.5,390,93,0
2007-04-04,387.5,400,387.5,400,19,0
2007-04-05,397.5,400.5,380,387.5,178,0
2007-04-09,385,397.5,377.5,380,252,0
2007-04-10,390,390,377.5,380,226,0
2007-04-11,377.5,382.5,375,377.5,152,0
2007-04-12,377.5,387.5,375,377.5,132,0
2007-04-13,387.5,387.5,380,380,49,0
2007-04-16,382.5,385,375,377.5,58,0
2007-04-17,387.5,387.5,375,375,166,0
2007-04-18,375,385,375,380,117,0
2007-04-19,387.5,392.5,387.5,390,102,0
2007-04-20,395,420,395,400,340,0
2007-04-23,402.5,407.5,380,385,71,0
2007-04-24,381.2,385,380,385,10,0
2007-04-25,380,382.5,375,375,190,0
2007-04-26,375,382.5,374.8,375,193,0
2007-04-27,375,380,375,375,131,0
2007-04-30,375,380,370,375,112,0
2007-05-01,372.5,372.5,302.5,332.5,709,0
2007-05-02,350,370,320,332.5,319,0
2007-05-03,325,332.5,325,327.5,174,0
2007-05-04,330,330,320,328,141,0
2007-05-07,325,325,295,297.5,975,0
2007-05-08,295,297.5,287.5,292.5,425,0
2007-05-09,295,297.5,277.5,287.5,378,0
2007-05-10,287.5,287.5,275,285,176,0
2007-05-11,282.5,285,277.5,285,186,0
2007-05-14,282.5,285,262.5,262.5,464,0
2007-05-15,265,275,265,272.3,625,0
2007-05-16,272.5,275,262.5,267.5,222,0
2007-05-17,265,267.5,250,250,469,0
2007-05-18,250,255,207.5,215,1357,0
2007-05-21,215,227.5,200,207.5,1030,0
2007-05-22,225,225,190,217.5,465,0
2007-05-23,212.5,230,212.5,222.5,398,0
2007-05-24,217.5,250,217.5,245,572,0
2007-05-25,245,250,237.5,242.5,270,0
2007-05-29,227.5,260,227.5,250,370,0
2007-05-30,255,255,250,252.5,360,0
2007-05-31,265,317.5,265,292.5,1315,0
2007-06-01,292.5,295,260,290,634,0
2007-06-04,295,300,290,300,265,0
2007-06-05,297.5,297.5,280.5,290,250,0
2007-06-06,287.5,295,275,290,209,0
2007-06-07,285,295.7,285,285,141,0
2007-06-08,285,295,282.5,287.5,56,0
2007-06-11,282.5,295,282.5,290,138,0
2007-06-12,285,295,282.5,287.5,167,0
2007-06-13,290,292.5,285,285,12,0
2007-06-14,280,290,280,280,197,0
2007-06-15,300,300,287.5,287.5,99,0
2007-06-18,290,290,282.5,290,91,0
2007-06-19,282.5,287.5,282.5,282.5,88,0
2007-06-20,285,297.5,282.5,285.5,137,0
2007-06-21,295,295,280,280,92,0
2007-06-22,275,285,260,267.5,260,0
2007-06-25,265,277.5,265,270,90,0
2007-06-26,270,277.5,265,267.5,261,0
2007-06-27,265,267.5,237.5,247.5,297,0
2007-06-28,237.5,255,237.5,247.5,223,0
2007-06-29,247.5,262.5,247.5,257.5,174,0
2007-07-02,290,290,257.5,260,292,0
2007-07-03,252.5,287.5,252.5,277.5,159,0
2007-07-05,290,295,277.5,287.5,186,0
2007-07-06,272.5,282.5,270,281.7,64,0
2007-07-09,280,282.5,267.5,280,102,0
2007-07-10,275.5,282.5,267.5,270,122,0
2007-07-11,267.5,280,262.5,272.5,187,0
2007-07-12,267.5,272.5,265,267.5,159,0
2007-07-13,270,275,265,265,129,0
2007-07-16,262.5,280,262.5,280,133,0
2007-07-17,280,292.5,265,277.5,570,0
2007-07-18,277.5,287.5,272.5,282.5,226,0
2007-07-19,290,300,272.5,290,223,0
2007-07-20,287.5,300,287.5,290,103,0
2007-07-23,287.5,295,275,280,220,0
2007-07-24,285,285,267.5,280,310,0
2007-07-25,275,282.5,272.5,282.5,81,0
2007-07-26,272.5,277.5,270,272.5,27,0
2007-07-27,270,280,270,280,188,0
2007-07-30,282.5,285,267.5,275,176,0
2007-07-31,272.5,285,267.5,275,211,0
2007-08-01,265,275,265,270,96,0
2007-08-02,267.5,270,257.5,265,144,0
2007-08-03,265,265,255,260,159,0
2007-08-06,252.5,262.5,237.5,247.5,207,0
2007-08-07,242.5,250,235,247.5,87,0
2007-08-08,250.5,252.5,242.5,245,360,0
2007-08-09,257.5,260,232,242.5,132,0
2007-08-10,242.5,252.5,230,242.5,210,0
2007-08-13,250,262.5,235,235,244,0
2007-08-14,235,245,235,237.5,69,0
2007-08-15,237.5,242.5,227.5,232.5,89,0
2007-08-16,252.5,252.5,227.5,230,268,0
2007-08-17,230,235,225,225,189,0
2007-08-20,225.3,232.5,207.5,207.5,175,0
2007-08-21,202.5,232.5,202.5,227.5,378,0
2007-08-22,235,242.5,225,242.5,190,0
2007-08-23,235,240,220,220,119,0
2007-08-24,237.5,242.5,227.5,227.5,370,0
2007-08-27,237.5,240,232.5,232.5,41,0
2007-08-28,237.5,237.5,230,235,6,0
2007-08-29,242.5,242.5,220,227.5,319,0
2007-08-30,225,235,222.5,222.5,89,0
2007-08-31,227.5,227.5,212.5,212.5,233,0
2007-09-04,220,232.5,212.5,212.5,231,0
2007-09-05,212.5,220,202.5,202.5,447,0
2007-09-06,212.5,212.5,187.5,190,488,0
2007-09-07,190,205,187.5,192.5,242,0
2007-09-10,195,195,175,182.4,386,0
2007-09-11,175,192.5,172.5,177.5,374,0
2007-09-12,185,192.5,177.5,185,302,0
2007-09-13,177.5,182.5,170,175,645,0
2007-09-14,172.5,175,162.5,162.6,155,0
2007-09-17,165,167.5,155,167.5,160,0
2007-09-18,165,170,165,167.5,173,0
2007-09-19,163.9,175,160.2,162.5,697,0
2007-09-20,155,167.5,155,162.5,1655,0
2007-09-21,165,167.5,160,162.5,124,0
2007-09-24,165,187.5,150.1,152.8,665,0
2007-09-25,152.5,165,152.5,162.5,53,0
2007-09-26,164.8,167.5,145,149.7,704,0
2007-09-27,145,152.5,145,150,215,0
2007-09-28,147.5,150,143.6,149.7,36,0
2007-10-01,150,155,145,147.5,220,0
2007-10-02,140,147.5,117.8,125,1694,0
2007-10-03,117.8,132.2,117.8,122.5,385,0
2007-10-04,124.7,129.7,102.5,107.5,2557,0
2007-10-05,110,110,97.5,100,1458,0
2007-10-08,100,110,100,107.5,636,0
2007-10-09,107.5,112.5,102.5,109.9,1299,0
2007-10-10,115,130,115,125,921,0
2007-10-11,127.5,135,117.8,122.5,989,0
2007-10-12,130,130,122.5,122.5,332,0
2007-10-15,125,130,120,120,224,0
2007-10-16,125,125,95,115,153,0
2007-10-17,110,120,100,112.5,279,0
2007-10-18,105.1,115,95,95,451,0
2007-10-19,100,102.5,97.5,102.5,438,0
2007-10-22,95,102.5,70,72.5,4591,0
2007-10-23,75,90,72.8,82.5,1841,0
2007-10-24,87.5,92.5,77.6,82.5,2043,0
2007-10-25,82.5,87.5,77.5,80,206,0
2007-10-26,85,87.4,77.5,80,657,0
2007-10-29,80,82.5,72.5,77.5,575,0
2007-10-30,72.5,77.5,67.5,70,2183,0
2007-10-31,77.5,77.5,67.5,72.5,709,0
2007-11-01,62.5,62.5,50.8,56.2,3825,0
2007-11-02,57.5,60,55,57.5,643,0
2007-11-05,57.5,57.5,47.5,47.5,662,0
2007-11-06,50,57.5,50,55,1276,0
2007-11-07,60,60,52.5,52.5,566,0
2007-11-08,50,67.5,50,60,1460,0
2007-11-09,50,52.5,40,52.5,1050,0
2007-11-12,50.1,55,45,47.5,486,0
2007-11-13,45,50,42.5,45,606,0
2007-11-14,45,50,42.5,45,385,0
2007-11-15,42.8,50,42.8,47.5,30,0
2007-11-16,46.2,50,45,45,90,0
2007-11-19,45,45,40,40,101,0
2007-11-20,42.6,45,38.8,45,556,0
2007-11-21,45,45,40,42.5,83,0
2007-11-23,40,45,40,42.5,15,0
2007-11-26,40,42.5,35,35.1,425,0
2007-11-27,37.5,39.8,32.5,35,149,0
2007-11-28,30.2,37.4,30.2,37,196,0
2007-11-29,35,37.1,27.8,35,872,0
2007-11-30,32.7,37.5,30.1,32.5,944,0
2007-12-03,30.1,37.4,30,30,156,0
2007-12-04,30,30,20,25,4559,0
2007-12-05,35,35,27.5,30,1353,0
2007-12-06,31.2,32.5,20.2,25,6675,0
2007-12-07,23.8,37,23.8,30,2982,0
2007-12-10,35,35,25.2,27.5,1458,0
2007-12-11,27.9,40,27.5,35,5195,0
2007-12-12,35,45,33,42.5,4514,0
2007-12-13,45,47.5,32.9,36.7,1540,0
2007-12-14,35.5,42.5,30.2,34.8,826,0
2007-12-17,32.7,35,27.5,27.7,1096,0
2007-12-18,27.7,35,27.7,32.5,1192,0
2007-12-19,32.5,32.5,30,30,252,0
2007-12-20,30,30,25.2,27.2,2126,0
2007-12-21,27.5,34.3,27.5,28.8,7183,0
2007-12-24,32.5,32.5,22.6,24.9,3065,0
2007-12-26,25,27.5,20.1,22.5,3011,0
2007-12-27,20.4,25,20,21.5,3598,0
2007-12-28,21.5,23.8,20,22.5,2423,0
2007-12-31,22.5,23.8,20,20,4276,0
2008-01-02,20.4,22,18.2,20,499,0
2008-01-03,20,21.7,18.3,19.8,632,0
2008-01-04,20,29.7,20,24.8,2526,0
2008-01-07,25,27,22.5,22.7,824,0
2008-01-08,24.9,27.2,22.5,23,1171,0
2008-01-09,25,26.2,23.8,23.8,442,0
2008-01-10,25,27.5,22.6,23.5,607,0
2008-01-11,22.7,23.8,20.9,23.3,99,0
2008-01-14,26.2,26.2,20,21.5,1292,0
2008-01-15,22.5,22.5,20,20.2,938,0
2008-01-16,20.3,22.1,17.7,18.8,1732,0
2008-01-17,20,22.3,17.7,18.8,3061,0
2008-01-18,20,22,17.4,18,2150,0
2008-01-22,12.5,17.5,12.5,17.4,1851,0
2008-01-23,15,17.4,15,16.2,659,0
2008-01-24,16.2,17.5,15,17.5,1008,0
2008-01-25,15,17.5,15,17.2,1080,0
2008-01-28,12.7,17.5,12.7,15.2,334,0
2008-01-29,17,17,15.5,17,533,0
2008-01-30,15.6,18.8,15.3,16.2,1931,0
2008-01-31,15.6,18.2,15.4,17.5,1415,0
2008-02-01,15.5,19.9,15.5,19.8,2673,0
2008-02-04,19.5,35,17.5,32.5,2986,0
2008-02-05,30,30,25,27.5,1638,0
2008-02-06,26.7,26.7,22.5,26,474,0
2008-02-07,22.6,27.3,22.5,25,208,0
2008-02-08,27.2,27.2,22.8,25.5,361,0
2008-02-11,15.2,25,15,20.8,3442,0
2008-02-12,20,24.9,20,20.4,216,0
2008-02-13,24.9,27.5,21.7,24.2,1291,0
2008-02-14,22.5,24.8,22.5,24.4,111,0
2008-02-15,24.4,25,22.5,24.5,333,0
2008-02-19,22.5,24.8,20.1,22.5,778,0
2008-02-20,22.5,24.7,20.2,22.5,274,0
2008-02-21,22.5,25,22.5,25,532,0
2008-02-22,25,27.3,22.5,25,428,0
2008-02-25,25,25,24,24.5,158,0
2008-02-26,22.5,25,22.5,24.5,126,0
2008-02-27,22.5,25,22.5,24,773,0
2008-02-28,24.5,25,20.2,23.7,735,0
2008-02-29,24.2,24.2,20.3,20.3,27,0
2008-03-03,20.3,22.5,20,22.5,494,0
2008-03-04,22.4,22.5,15,20,939,0
2008-03-05,19.8,20,15.3,20,154,0
2008-03-06,17.7,20,16,18.5,255,0
2008-03-07,18.7,22.5,16.9,22.4,1197,0
2008-03-10,22.5,22.5,16.3,19.7,324,0
2008-03-11,17.5,19.8,17.5,17.5,542,0
2008-03-12,18.7,19.8,17.5,18.2,1185,0
2008-03-13,17.5,19.8,17.5,18.2,59,0
2008-03-14,19.8,19.8,15,19.7,112,0
2008-03-17,19.7,19.7,12.7,15,1419,0
2008-03-18,12.7,17,12.7,15,485,0
2008-03-19,15,16.2,13.8,14,921,0
2008-03-20,15,17,13,14.5,205,0
2008-03-24,15,17,15,16.5,1056,0
2008-03-25,15.3,17.5,15.2,15.3,210,0
2008-03-26,17.3,17.5,15.3,15.8,170,0
2008-03-27,15,17.4,15,17.3,44,0
2008-03-28,15,17.3,15,15,520,0
2008-03-31,15.2,17.2,15.2,16,46,0
2008-04-01,16,17.2,16,17.2,194,0
2008-04-02,17.2,17.2,15,17.2,40,0
2008-04-03,15,17.2,15,17,208,0
2008-04-04,15,17.5,15,17.5,455,0
2008-04-07,17.5,25,17.5,25,2898,0
2008-04-08,22.5,25,22.2,25,182,0
2008-04-09,25,30,22.6,27.5,915,0
2008-04-10,29.9,37.5,29.7,37.5,2518,0
2008-04-11,42.5,62.5,40.1,51.7,7716,0
2008-04-14,52.5,100,50.1,97.5,9581,0
2008-04-15,102.5,140,87.5,87.5,11552,0
2008-04-16,87.6,92.5,58.3,60,6514,0
2008-04-17,62.5,81.5,60,75,3870,0
2008-04-18,75,81.1,68.8,68.8,2477,0
2008-04-21,75,80,65,67.5,2664,0
2008-04-22,67.5,70,45,52.5,3525,0
2008-04-23,55,62.5,52.6,55.7,1454,0
2008-04-24,60.3,62.5,55.5,57.5,523,0
2008-04-25,55.4,57.5,52.5,55,520,0
2008-04-28,50.5,55,42.6,44,1537,0
2008-04-29,44,50,37.5,45,670,0
2008-04-30,40.2,47.5,40,42.6,1805,0
2008-05-01,42.5,46.2,37.5,45,689,0
2008-05-02,45,45,37.6,37.6,420,0
2008-05-05,42.5,55.8,42.5,55,2265,0
2008-05-06,55.8,70,47.5,47.5,2540,0
2008-05-07,57,60,47.6,47.6,1089,0
2008-05-08,52.3,52.5,47.5,50,202,0
2008-05-09,52.2,52.5,45,45.3,626,0
2008-05-12,45.3,50,45.3,47.5,77,0
2008-05-13,45,45,38,40.3,495,0
2008-05-14,40.3,45,40,42.5,637,0
2008-05-15,42.5,45,42.5,45,314,0
2008-05-16,43,45,43,45,84,0
2008-05-19,45,50,43,45,146,0
2008-05-20,45,45,40.5,42.5,778,0
2008-05-21,41.2,42.5,40,41.2,380,0
2008-05-22,41.2,45,40,40,149,0
2008-05-23,40,44.8,40,40,195,0
2008-05-27,40,40,37.5,37.5,524,0
2008-05-28,37.5,40,37.5,37.5,344,0
2008-05-29,40,40,37.7,37.7,160,0
2008-05-30,40,45,40,42.5,660,0
2008-06-02,32.5,39.8,32.5,37,989,0
2008-06-03,35,37,32.5,35.1,139,0
2008-06-04,35,35,30.5,32.5,432,0
2008-06-05,30,35,27.5,30,608,0
2008-06-06,30,30,27.5,30,257,0
2008-06-09,27.5,32.5,27.5,27.5,574,0
2008-06-10,27.7,34.9,27.7,34.9,117,0
2008-06-11,34.7,42.2,34.5,38.8,503,0
2008-06-12,40,45,36.3,40,228,0
2008-06-13,42.5,45,37.5,42.5,214,0
2008-06-16,43.8,45,40,42.5,2010,0
2008-06-17,38.8,44.9,37.5,37.5,373,0
2008-06-18,37.5,40,35.6,40,32,0
2008-06-19,40,42.5,37.5,37.5,267,0
2008-06-20,39.9,42.5,37.5,37.5,41,0
2008-06-23,39.9,39.9,37.5,37.5,105,0
2008-06-24,37.5,39.9,30.1,32.5,248,0
2008-06-25,32.5,37.5,32.5,35.1,232,0
2008-06-26,30.5,35,30.5,32.5,125,0
2008-06-27,34.9,34.9,30.2,32.5,420,0
2008-06-30,32.5,32.5,30,30,76,0
2008-07-01,30.2,34.7,30,30,13,0
2008-07-02,34.9,37.5,28.8,35.2,188,0
2008-07-03,30.2,35,30.2,30.2,43,0
2008-07-07,30,35,28.8,35,217,0
2008-07-08,34.8,34.8,28.9,30,19,0
2008-07-09,30.2,32.5,29,32.2,15,0
2008-07-10,32.5,32.5,30,32.1,15,0
2008-07-11,30.2,31.9,25,27.5,179,0
2008-07-14,25.2,34.4,25.2,25.3,228,0
2008-07-15,25.3,30,25,27.5,426,0
2008-07-16,26.2,30,26.2,30,270,0
2008-07-17,27.5,30,25.3,27.5,167,0
2008-07-18,25.8,28.7,25,25.5,191,0
2008-07-21,28.8,30,27.5,29.5,145,0
2008-07-22,27.5,29.5,25.2,27.5,180,0
2008-07-23,29.5,29.5,25.2,29.5,304,0
2008-07-24,27.5,27.5,25.6,26.9,84,0
2008-07-25,29.5,29.5,25.6,29.5,23,0
2008-07-28,27.5,39.8,27.5,39.8,1358,0
2008-07-29,40,45,35.2,42.5,562,0
2008-07-30,45,45,26.2,33.3,979,0
2008-07-31,33,33,32.5,32.5,125,0
2008-08-01,31.3,32.5,31.3,32.5,39,0
2008-08-04,31.2,32.4,30,31.2,70,0
2008-08-05,31.2,32.4,25.6,27.5,346,0
2008-08-06,27.5,31.2,25.6,29.8,253,0
2008-08-07,29.5,29.5,25.6,26.2,216,0
2008-08-08,27.5,29.8,25.6,27.5,293,0
2008-08-11,25.6,28.7,25,27.5,73,0
2008-08-12,27.5,28.7,27.5,28.7,25,0
2008-08-13,27.6,27.6,27.5,27.5,28,0
2008-08-14,27.5,28.8,27.5,28.7,26,0
2008-08-15,27.5,28.7,27.5,27.5,94,0
2008-08-18,28.7,28.7,27.5,28.5,125,0
2008-08-19,27.5,27.5,25.6,27.5,147,0
2008-08-20,27.5,27.5,25.8,27.4,7,0
2008-08-21,27.4,27.5,25.6,27.5,188,0
2008-08-22,27.3,28.1,25.6,27,30,0
2008-08-25,27,28.1,25.6,26.2,83,0
2008-08-26,25.3,32.2,25.3,32.1,436,0
2008-08-27,32.3,32.3,27.5,28.8,98,0
2008-08-28,30,30,25.2,30,108,0
2008-08-29,27.5,30,27.5,30,84,0
2008-09-02,30,30,30,30,54,0
2008-09-03,30,32.1,28.8,30,6,0
2008-09-04,28.9,32.5,25.5,30,476,0
2008-09-05,30,31.2,30,31.2,3,0
2008-09-08,28.8,32.5,25.5,25.8,163,0
2008-09-09,25.8,28.3,25.5,28.3,139,0
2008-09-10,25.2,30,25,27.5,341,0
2008-09-11,27.5,27.5,25,25,278,0
2008-09-12,25,25.2,23.8,25,266,0
2008-09-15,22.5,22.5,15.5,20,340,0
2008-09-16,20.2,30,20,28.6,696,0
2008-09-17,26.9,27.5,15.3,22.5,501,0
2008-09-18,22.5,27.5,22.5,25,232,0
2008-09-19,25,27.5,20,25,248,0
2008-09-22,25,30,25,30,80,0
2008-09-23,25,30,25,27.5,56,0
2008-09-24,27.5,30,25,26.2,726,0
2008-09-25,26.3,28.8,25,26.2,59,0
2008-09-26,25.2,27.5,25,27.5,24,0
2008-09-29,26.2,27.5,25,25.1,375,0
2008-09-30,25,27.3,23.3,23.3,188,0
2008-10-01,22.5,27.5,22.5,25,210,0
2008-10-02,26.4,27.5,25,27.5,102,0
2008-10-03,26.3,27.5,26.2,26.2,35,0
2008-10-06,26.2,30,25,26.2,187,0
2008-10-07,25,27.5,22.5,22.5,120,0
2008-10-08,21.2,22.5,17.5,22.5,148,0
2008-10-09,11.8,16.1,11.8,16.1,154,0
2008-10-10,12.7,19.2,12.7,17.5,1675,0
2008-10-13,17,17,15.6,15.6,631,0
2008-10-14,15.1,19,14.1,14.1,737,0
2008-10-15,17.6,44.8,17.6,42.5,8980,0
2008-10-16,49.1,64.3,35.5,46,12931,0
2008-10-17,47,49.9,34,37.5,3526,0
2008-10-20,45.6,45.8,30.4,31.5,2491,0
2008-10-21,31.5,36.9,31,34.9,1186,0
2008-10-22,34,34,32,32.1,492,0
2008-10-23,30.7,32.5,30.5,30.5,301,0
2008-10-24,20,28.8,20,27,2030,0
2008-10-27,25,29,23.6,24.9,1316,0
2008-10-28,24.9,29.1,22.3,23.3,400,0
2008-10-29,25.8,34.3,23.1,34.3,1526,0
2008-10-30,32.5,40,32.4,38.2,1315,0
2008-10-31,35.3,38,35.1,36.8,627,0
2008-11-03,34.1,40.1,34.1,40,1379,0
2008-11-04,40,40,35.2,37.3,664,0
2008-11-05,35,39.9,35,38.5,403,0
2008-11-06,35,38.8,33.8,33.8,344,0
2008-11-07,33.1,34.8,27.7,27.7,918,0
2008-11-10,30,32.3,28,32,361,0
2008-11-11,31.5,32.3,26.1,26.3,928,0
2008-11-12,25.1,26.5,24.4,25,490,0
2008-11-13,24.7,24.7,21.6,21.6,403,0
2008-11-14,23.8,23.8,20,22,2118,0
2008-11-17,24.5,26,20.1,20.1,60,0
2008-11-18,20,34.4,18.5,33.5,1912,0
2008-11-19,33.6,33.6,26.4,30,527,0
2008-11-20,27.5,27.5,26.6,27,355,0
2008-11-21,26.1,30.9,26,29.5,752,0
2008-11-24,29,29.3,22.5,22.5,274,0
2008-11-25,29,29.3,24.6,29.3,290,0
2008-11-26,25.6,26.3,25.5,26.3,132,0
2008-11-28,31.5,36.8,31.2,35.5,1562,0
2008-12-01,36.2,36.3,36.2,36.3,75,0
2008-12-02,36.2,36.8,33.1,35,420,0
2008-12-03,33.3,36,32.9,33.4,299,0
2008-12-04,33,33.3,30,30,155,0
2008-12-05,29.3,32,29.3,31.8,140,0
2008-12-08,29.9,33,28.5,32.1,80,0
2008-12-09,28.5,32,27.9,32,97,0
2008-12-10,28.5,30.2,28.5,30,294,0
2008-12-11,30,30,30,30,47,0
2008-12-12,28.5,28.5,28.5,28.5,20,0
2008-12-15,28,28.5,27.6,27.6,320,0
2008-12-16,26.9,27,26.9,27,20,0
2008-12-17,26.5,26.5,26,26,241,0
2008-12-18,26.3,29,26.3,27.3,183,0
2008-12-19,26.5,26.5,26,26,70,0
2008-12-22,25.5,25.5,25,25,80,0
2008-12-23,24.5,25.1,22.9,23,895,0
2008-12-26,22.6,22.6,22.6,22.6,264,0
2008-12-29,22.5,25.7,22.5,24.2,523,0
2008-12-30,24.1,24.1,22.6,22.6,191,0
2008-12-31,22.6,22.6,18.1,20,1059,0
2009-01-05,18.4,23.6,18.4,22.1,355,0
2009-01-06,24.3,24.5,24.3,24.5,110,0
2009-01-07,20.5,25,20.5,25,107,0
2009-01-08,24.5,24.5,20,21,132,0
2009-01-09,20.7,26,20.7,22.6,587,0
2009-01-12,22.5,22.5,22.5,22.5,22,0
2009-01-13,23.1,23.1,23.1,23.1,24,0
2009-01-14,25.9,26,25.9,26,680,0
2009-01-15,26,26,26,26,110,0
2009-01-16,32,32,26,27.9,151,0
2009-01-21,26.2,30.9,26.2,30.9,741,0
2009-01-22,30,32.4,30,32.4,235,0
2009-01-23,26.2,26.2,20,24,147,0
2009-01-27,24.1,26.2,24.1,26.2,20,0
2009-01-28,26,26,24,24.2,92,0
2009-01-29,26,26,26,26,30,0
2009-02-02,22.8,26.1,22.8,26.1,81,0
2009-02-04,24.2,24.2,24,24,41,0
2009-02-05,23,23,23,23,36,0
2009-02-09,22.8,22.8,22.8,22.8,44,0
2009-02-10,21.9,21.9,20.7,21.1,87,0
2009-02-11,23.5,25,23.5,25,140,0
2009-02-12,21.4,23.5,20.4,20.4,284,0
2009-02-13,21.1,23.8,17.5,18.6,828,0
2009-02-17,17,20,17,20,21,0
2009-02-18,17.9,20.5,17.9,20.5,81,0
2009-02-19,20.8,20.8,19.5,20,89,0
2009-02-20,20.5,22,20,20.5,372,0
2009-02-23,20.5,20.5,20.5,20.5,20,0
2009-02-24,20.6,20.7,17.9,20,512,0
2009-02-26,21.1,21.1,19.5,19.5,119,0
2009-03-02,18.9,18.9,18.9,18.9,10,0
2009-03-03,15.6,17.6,12.5,16,511,0
2009-03-04,17,17,16,16,30,0
2009-03-05,15.2,15.2,15.2,15.2,10,0
2009-03-06,15.1,15.1,14.7,15,1323,0
2009-03-09,14,14,14,14,100,0
2009-03-10,15.8,15.8,13.1,14,560,0
2009-03-12,13.8,13.8,13,13.6,80,0
2009-03-13,7,13.6,7,13.5,136,0
2009-03-16,12.6,14,12.5,12.5,698,0
2009-03-17,12,12,12,12,25,0
2009-03-18,10.5,17.6,10.4,17.5,453,0
2009-03-19,14,17.4,14,17.4,126,0
2009-03-20,15.5,16.5,15.5,16.5,130,0
2009-03-23,16.5,16.6,13.6,14.8,153,0
2009-03-24,16,17.5,15,17.5,307,0
2009-03-25,15.5,17.5,15.5,17.5,100,0
2009-03-26,17.5,23,17.5,23,167,0
2009-03-27,20,20,20,20,20,0
2009-03-30,20.2,20.5,20,20.5,92,0
2009-03-31,21.5,21.5,21.5,21.5,110,0
2009-04-01,21.5,21.5,21.5,21.5,100,0
2009-04-06,21.5,21.8,21.5,21.5,78,0
2009-04-08,21.5,21.5,21.5,21.5,30,0
2009-04-13,15.8,25,15.8,25,406,0
2009-04-14,24,24.6,22,24.5,236,0
2009-04-15,21.5,25,21.5,25,3355,0
2009-04-16,24.9,24.9,20,23.9,211,0
2009-04-17,22.6,22.6,20,20,200,0
2009-04-20,22.5,24,20,20,1067,0
2009-04-21,24,24,22.2,22.3,356,0
2009-04-22,25,25,24.5,24.5,416,0
2009-04-23,23.5,23.5,23,23,180,0
2009-04-24,23,23.1,22.3,23,200,0
2009-04-27,22.9,22.9,22.9,22.9,25,0
2009-04-28,22.7,22.7,22.3,22.3,227,0
2009-04-29,20,20,20,20,24,0
2009-05-01,20,20,18.5,19.9,2573,0
2009-05-04,18.6,19,18.5,18.6,551,0
2009-05-05,19,19,19,19,2000,0
2009-05-07,16.6,25,16.6,25,1638,0
2009-05-08,25,25,22.5,22.7,637,0
2009-05-11,18.1,22.7,18.1,22.7,945,0
2009-05-12,22.5,25,22.5,25,824,0
2009-05-13,20,24.9,19.9,24.9,95,0
2009-05-14,22.5,22.6,22.5,22.5,306,0
2009-05-15,22.7,23,22.5,22.5,1018,0
2009-05-18,22.5,22.5,22.5,22.5,54,0
2009-05-19,25.4,36,22.5,27,3967,0
2009-05-20,28.5,29,28,29,142,0
2009-05-21,32.5,32.5,30,30,695,0
2009-05-22,30,30,30,30,191,0
2009-05-26,30,30,26.2,26.2,279,0
2009-05-27,25.7,25.7,25.7,25.7,25,0
2009-05-28,25,25.1,25,25,120,0
2009-05-29,26.5,26.5,21.4,24,203,0
2009-06-01,22,26.5,22,25,298,0
2009-06-05,23,23.5,23,23.5,95,0
2009-06-08,24.6,24.6,22.6,22.6,644,0
2009-06-09,22.6,22.6,22.5,22.5,723,0
2009-06-11,20,20.9,19.5,20.1,1410,0
2009-06-12,21,21,20,20,555,0
2009-06-15,21,22,20,20,216,0
2009-06-16,21,21.6,19.1,19.4,383,0
2009-06-17,18.5,19.5,15.9,18.2,940,0
2009-06-18,19.5,20,19.5,20,140,0
2009-06-19,18,18,18,18,76,0
2009-06-24,18.1,19,18.1,18.7,756,0
2009-06-25,18.7,18.7,18.7,18.7,70,0
2009-06-26,18.5,18.6,18.1,18.3,190,0
2009-06-29,18.5,18.5,18.1,18.1,247,0
2009-06-30,18.1,18.1,18.1,18.1,88,0
2009-07-01,18.1,18.1,18.1,18.1,50,0
2009-07-02,18.1,18.1,18.1,18.1,23,0
2009-07-06,17.5,18.5,17.5,18,257,0
2009-07-07,17.9,18.1,17.9,18.1,110,0
2009-07-08,17.1,17.9,17.1,17.9,47,0
2009-07-09,17.1,17.1,17.1,17.1,20,0
2009-07-10,16.6,16.6,16.6,16.6,60,0
2009-07-13,16.6,17,16,17,70,0
2009-07-14,17.2,18.7,17.2,17.5,112,0
2009-07-15,17,17.5,16,17.5,330,0
2009-07-16,15.8,17.3,15.1,17.3,280,0
2009-07-17,16,19.8,15.9,17,221,0
2009-07-20,19.9,19.9,15.9,15.9,108,0
2009-07-21,15.9,16,14.1,14.5,1698,0
2009-07-22,14.5,17,14.5,14.5,688,0
2009-07-23,14,17.4,9.8,11.3,9605,0
2009-07-24,11.9,12.2,11.2,12,7633,0
2009-07-27,12.4,12.4,12.4,12.4,65,0
2009-07-28,12.4,12.4,12.4,12.4,0,0
2009-07-29,12.4,13,12,13,629,0
2009-07-30,15,15,14.4,14.5,296,0
2009-07-31,12,14.8,12,14.5,562,0
2009-08-03,12.5,14.5,12.5,13.5,979,0
2009-08-04,13.5,13.5,13.5,13.5,0,0
2009-08-05,13.5,13.5,13,13,140,0
2009-08-06,12.7,12.7,12,12,110,0
2009-08-07,12.5,12.5,11.4,12,1549,0
2009-08-10,14.3,18,13.3,15.2,1466,0
2009-08-11,15.2,23,14.8,22.5,2967,0
2009-08-12,24.5,24.5,14.6,17.2,5348,0
2009-08-13,16.5,17.7,16.3,17.6,551,0
2009-08-14,17,17.6,16.8,16.8,514,0
2009-08-17,16.8,17.3,16.5,16.9,371,0
2009-08-18,16.7,17,16.3,16.3,359,0
2009-08-19,16.5,17.5,16.4,17.5,309,0
2009-08-20,17.1,17.1,16.9,17.1,60,0
2009-08-21,16.4,17.6,16.2,16.4,889,0
2009-08-24,16.5,17.8,16.5,17.1,856,0
2009-08-25,15.5,17.6,15.5,16.8,637,0
2009-08-26,17.7,17.7,15.5,16,343,0
2009-08-27,16,16,15,16,1143,0
2009-08-28,16.4,16.9,15.2,16.7,311,0
2009-08-31,16.8,17,16.6,17,712,0
2009-09-01,17,17,15.2,15.2,491,0
2009-09-02,16.5,17.4,13,14.3,1553,0
2009-09-03,16.5,16.5,14.4,14.4,293,0
2009-09-04,16.3,16.3,14.1,14.1,290,0
2009-09-08,16.2,16.2,13.5,14.5,1882,0
2009-09-09,13.5,14.5,13.4,13.5,61,0
2009-09-10,14.5,14.5,13.4,13.4,470,0
2009-09-11,14.3,15.4,13,14.8,893,0
2009-09-14,14.8,14.8,12.9,13.4,3797,0
2009-09-15,13.9,13.9,13.4,13.8,358,0
2009-09-16,14,14.8,12.9,13.4,1511,0
2009-09-17,14.7,14.7,13.5,13.7,609,0
2009-09-18,14.4,14.4,12.9,13.2,402,0
2009-09-21,13,13.2,12.9,12.9,1350,0
2009-09-22,12.9,12.9,12.6,12.8,1206,0
2009-09-23,12.6,13,12.6,12.6,1240,0
2009-09-24,12.6,12.7,12.6,12.6,486,0
2009-09-28,13.4,13.4,11.4,11.9,623,0
2009-09-29,12.1,12.2,11.5,12.2,1918,0
2009-10-01,13,13.4,11.9,12,1023,0
2009-10-02,12.5,12.5,12.1,12.1,72,0
2009-10-05,12.8,13,12.8,13,192,0
2009-10-06,12.8,12.8,12.8,12.8,10,0
2009-10-07,12.8,12.8,11.4,12.4,1020,0
2009-10-08,13,13,12.4,12.5,280,0
2009-10-09,13.1,13.2,13.1,13.2,124,0
2009-10-12,13,13,12.1,12.1,471,0
2009-10-13,12.5,13.2,12.4,13.2,726,0
2009-10-14,12.6,12.6,11.8,12.2,1954,0
2009-10-15,12.1,12.2,11.6,12.2,384,0
2009-10-16,12.1,12.2,11.6,11.8,1739,0
2009-10-19,11.7,11.7,11.7,11.7,41,0
2009-10-20,11.8,12.1,11.6,11.6,423,0
2009-10-21,11.6,11.6,11.3,11.3,651,0
2009-10-22,12.9,13.8,11.6,12.5,2599,0
2009-10-23,13.4,13.5,12,12,2728,0
2009-10-26,11.6,14.7,11.5,13.4,2990,0
2009-10-27,14,14,12.2,14,661,0
2009-10-28,14,14,12.4,13.9,260,0
2009-10-30,11.9,12.1,11.5,12.1,570,0
2009-11-02,12.5,12.6,12,12,640,0
2009-11-03,12.1,12.1,12,12,180,0
2009-11-04,13.4,13.5,12.2,12.2,302,0
2009-11-05,12.7,12.7,12.4,12.4,141,0
2009-11-06,12.2,12.2,12.1,12.1,120,0
2009-11-09,12,12,12,12,30,0
2009-11-10,12.1,12.1,12,12,119,0
2009-11-13,11.6,13.3,11.6,12.6,89,0
2009-11-16,12.5,12.6,12,12,241,0
2009-11-17,12,12,11.6,11.6,97,0
2009-11-19,11.6,11.6,11.6,11.6,10,0
2009-11-20,11.6,11.6,11.2,11.2,215,0
2009-11-23,11.2,11.5,11.1,11.5,838,0
2009-11-24,11.2,11.2,11.2,11.2,53,0
2009-11-25,11.3,11.3,11.3,11.3,10,0
2009-11-27,11.3,11.3,11.2,11.2,217,0
2009-11-30,11.9,11.9,11.1,11.5,475,0
2009-12-01,11.9,11.9,11.1,11.1,360,0
2009-12-02,10.8,12,10.8,12,20,0
2009-12-03,10.9,11.3,10.1,11.3,1325,0
2009-12-04,10.4,11.8,10.1,11.8,433,0
2009-12-07,10.8,10.9,10.6,10.6,60,0
2009-12-08,11,12.4,10.5,12.4,1000,0
2009-12-09,12.5,13.5,12.5,13.5,2644,0
2009-12-10,13.5,13.5,12.6,12.6,111,0
2009-12-11,12.6,13.5,11.5,12.5,794,0
2009-12-14,12,13.5,12,13.5,162,0
2009-12-15,13.5,13.5,11.6,12.5,236,0
2009-12-16,13.4,13.4,12.1,12.2,441,0
2009-12-17,13.2,13.2,11.7,12,100,0
2009-12-18,12.9,13.5,11.5,13,498,0
2009-12-21,12.3,12.4,10.6,11.6,2376,0
2009-12-22,12.5,12.6,11.2,12,113,0
2009-12-23,12,12.5,11.1,11.3,480,0
2009-12-24,11.2,11.2,11.1,11.1,261,0
2009-12-28,11.1,11.8,11.1,11.1,133,0
2009-12-29,12.5,12.5,11.1,11.9,268,0
2009-12-30,12.3,12.3,12.3,12.3,100,0
2009-12-31,11.5,12.5,11.5,12.5,129,0
2010-01-04,11.5,11.5,10.9,11.5,1967,0
2010-01-05,11.1,11.1,10.7,10.7,761,0
2010-01-06,13.1,13.1,11.4,12,2757,0
2010-01-07,12,12,11.4,12,483,0
2010-01-08,12,12,11.4,11.4,60,0
2010-01-11,11.7,11.7,11.6,11.7,210,0
2010-01-12,11.5,12,11.5,12,130,0
2010-01-13,11.5,11.5,10.7,11.1,5189,0
2010-01-14,11.6,12,11.1,11.7,604,0
2010-01-19,11.9,12,11.9,12,180,0
2010-01-20,11,11.7,10.7,11.6,390,0
2010-01-21,11.3,11.4,11,11,236,0
2010-01-22,11.5,11.5,10.9,11.5,480,0
2010-01-25,11.2,11.2,10.9,10.9,280,0
2010-01-26,10.9,10.9,10.8,10.8,824,0
2010-01-27,10.8,11.5,10.8,11.2,427,0
2010-01-28,11.5,11.5,11,11.2,243,0
2010-01-29,11.4,11.4,11,11,138,0
2010-02-01,11.5,11.5,10.4,10.4,270,0
2010-02-02,11,11,11,11,564,0
2010-02-03,11,11,10.6,11,130,0
2010-02-05,10.6,10.6,10.6,10.6,70,0
2010-02-09,11.5,11.5,10.3,10.3,60,0
2010-02-10,9.8,11.5,9.8,10,2439,0
2010-02-11,10,10,9.9,9.9,1470,0
2010-02-12,10,10,9.8,9.8,554,0
2010-02-16,9,10.9,9,9.7,438,0
2010-02-17,10.1,10.1,9.7,9.7,479,0
2010-02-18,10.1,11.5,9.5,10.4,3466,0
2010-02-19,11.4,11.4,9.8,11,3441,0
2010-02-22,10.5,11.2,10.4,10.4,58,0
2010-02-25,11.2,11.2,11,11.2,217,0
2010-02-26,11,11,10.1,10.1,1121,0
2010-03-01,10.5,11.5,10.5,11.5,1224,0
2010-03-02,11.7,11.7,10.8,11.6,290,0
2010-03-04,11.7,11.8,11,11.8,349,0
2010-03-05,11.8,12.2,11.5,12.2,3035,0
2010-03-08,12.9,51.4,12.5,41,82902,0
2010-03-09,34,39.8,25.9,28.5,132225,0
2010-03-10,26.6,34.3,26.6,27.9,55742,0
2010-03-11,34.9,41.8,33.3,34.4,116877,0
2010-03-12,34.5,39.9,32.8,37.9,73420,0
2010-03-15,39.7,39.7,31,31.4,51816,0
2010-03-16,33,34.6,30,30.6,15569,0
2010-03-17,32.9,32.9,28.6,28.7,13582,0
2010-03-18,28.6,31.5,26.1,27.9,12017,0
2010-03-19,27.6,27.6,24.6,25.4,11552,0
2010-03-22,25.5,27.5,24.7,25.6,4751,0
2010-03-23,25.3,26.4,24.8,24.8,5875,0
2010-03-24,24.4,26.2,23.5,25.8,5353,0
2010-03-25,27.1,27.1,25,25.8,7057,0
2010-03-26,27,28,23.7,25,4288,0
2010-03-29,25,27,25,26.9,3402,0
2010-03-30,28.5,28.5,25.9,26.4,3101,0
2010-03-31,25.9,27,25.9,25.9,2321,0
2010-04-01,25.9,26.7,25.1,25.1,3387,0
2010-04-05,26.5,26.7,24.3,25,7563,0
2010-04-06,25.4,31,22.8,23.2,122730,0
2010-04-07,24.5,24.5,21.4,23.2,13972,0
2010-04-08,22.8,23,21.3,21.3,8196,0
2010-04-09,21.3,25,21.3,23.7,15324,0
2010-04-12,26,26,24,25,12632,0
2010-04-13,25,25,22.5,23.1,7454,0
2010-04-14,23.8,23.8,22.2,22.5,6071,0
2010-04-15,22.5,22.8,22.5,22.5,1293,0
2010-04-16,22.1,22.8,22,22.6,3466,0
2010-04-19,22.2,22.7,22.2,22.5,1776,0
2010-04-20,23,23,22,22,5555,0
2010-04-21,22,26.1,22,23.6,14852,0
2010-04-22,24,24,22.6,23.2,2901,0
2010-04-23,23.9,25.5,23.1,24,3338,0
2010-04-26,24.8,24.9,22.6,24,2586,0
2010-04-27,23.6,23.7,23.2,23.2,2130,0
2010-04-28,23,23.2,22.4,22.4,1931,0
2010-04-29,22.5,22.6,22,22.6,1465,0
2010-04-30,23.4,23.4,22.7,22.7,2510,0
2010-05-03,22.6,22.8,22.5,22.6,4560,0
2010-05-04,22.5,22.5,21.2,22,4179,0
2010-05-05,21.8,22.3,21.1,21.7,2723,0
2010-05-06,21.1,21.5,19.3,20.5,5304,0
2010-05-07,20.5,20.5,19.3,20,2266,0
2010-05-10,21.6,23.5,21.2,22.3,2349,0
2010-05-11,21.6,22.5,21.5,21.6,1399,0
2010-05-12,22.1,23,21,22.2,1854,0
2010-05-13,22.9,22.9,21.8,21.8,233,0
2010-05-14,21.8,23.2,20.9,21.2,1143,0
2010-05-17,21.1,21.4,21,21.1,1017,0
2010-05-18,21.9,22.1,21.2,21.2,1944,0
2010-05-19,21,21.4,20.5,21.2,3244,0
2010-05-20,20,20.9,19.5,19.7,4575,0
2010-05-21,19,22.8,18.8,21.2,2445,0
2010-05-24,21,21.2,21,21.1,270,0
2010-05-25,21.1,21.1,20,20.7,740,0
2010-05-26,21,22.6,20,20.2,1775,0
2010-05-27,21.1,21.2,20.6,20.6,1150,0
2010-05-28,21,21.2,21,21,933,0
2010-06-01,22.5,22.6,20.5,20.9,3889,0
2010-06-02,20.4,22.2,20.4,21.3,1326,0
2010-06-03,21.1,21.3,21.1,21.3,920,0
2010-06-04,21.1,21.3,20.6,21.3,716,0
2010-06-07,21.5,21.7,21,21,1968,0
2010-06-08,21,21.7,21,21.6,3390,0
2010-06-09,21.8,21.8,21,21,2035,0
2010-06-10,21.7,21.7,21,21.1,780,0
2010-06-11,20.8,21.3,20.8,21.2,525,0
2010-06-14,21.6,21.6,21,21,923,0
2010-06-15,21,21.6,21,21,690,0
2010-06-16,20.8,21,20.8,21,125,0
2010-06-17,21,21,21,21,1496,0
2010-06-18,21,21.7,21,21,480,0
2010-06-21,21,21.7,21,21.5,2077,0
2010-06-22,21.4,21.8,21.4,21.8,1593,0
2010-06-23,21.8,21.8,21.5,21.5,101,0
2010-06-24,22,22,21.5,22,170,0
2010-06-25,22,22,21,21.3,1275,0
2010-06-28,21.2,21.3,21,21,1300,0
2010-06-29,20.3,21,20.3,21,190,0
2010-06-30,20.5,20.5,20.5,20.5,50,0
2010-07-01,20,20,17.7,17.7,1697,0
2010-07-02,17.6,21.3,17.6,19.9,2942,0
2010-07-06,20,20.1,19.3,19.4,3140,0
2010-07-07,19.4,20,19,19.1,1655,0
2010-07-08,19.1,19.9,19.1,19.7,437,0
2010-07-09,19.9,20,19.3,20,2125,0
2010-07-12,20.7,21.6,20.4,20.4,524,0
2010-07-13,20.4,20.9,20,20.9,1894,0
2010-07-14,21,21,19.5,20.6,1348,0
2010-07-15,20.8,20.8,20,20.3,1795,0
2010-07-16,20.6,20.6,20.3,20.6,520,0
2010-07-19,20.5,21.9,20.5,21.5,436,0
2010-07-20,21.5,21.5,20.9,21.5,281,0
2010-07-21,21.5,22.5,21.1,21.5,643,0
2010-07-22,21.7,21.7,21.5,21.5,595,0
2010-07-23,21.8,21.9,21.5,21.6,440,0
2010-07-26,21.5,21.6,21.5,21.5,554,0
2010-07-27,22.5,22.5,21.5,21.7,1158,0
2010-07-28,21.5,22.1,21.5,21.5,1379,0
2010-07-29,22.2,23.8,21.3,21.3,1044,0
2010-07-30,21.5,21.5,21.5,21.5,46,0
2010-08-02,22.3,22.3,21.6,21.8,320,0
2010-08-03,21.6,22,21.5,21.6,1334,0
2010-08-04,22.2,23,21,21.2,1867,0
2010-08-05,21.5,21.9,21.5,21.8,594,0
2010-08-06,21.8,21.8,21,21.5,939,0
2010-08-09,21.5,22.7,21.5,22.7,1052,0
2010-08-10,22.4,23.1,22,23.1,957,0
2010-08-11,23.9,23.9,22.1,22.5,2642,0
2010-08-12,21.5,21.7,21.1,21.5,350,0
2010-08-13,21.4,21.4,20.9,21.1,725,0
2010-08-16,21.1,22.8,21.1,22.1,1282,0
2010-08-17,22.9,23.1,22.1,22.1,308,0
2010-08-18,21.8,22.3,21.7,22.3,320,0
2010-08-19,22.3,23.5,22.1,22.2,480,0
2010-08-20,22.1,22.6,21.2,21.5,1406,0
2010-08-23,21.9,22.9,21.9,22.5,443,0
2010-08-24,23.2,23.3,21.5,22.5,2965,0
2010-08-25,22.6,23,22.6,23,413,0
2010-08-26,23,23,21.5,21.9,1010,0
2010-08-27,22.1,22.7,22.1,22.7,233,0
2010-08-30,23,23,21,22.5,3798,0
2010-08-31,23.4,26.8,21.9,23,7521,0
2010-09-01,23.2,23.4,22,22,2468,0
2010-09-02,22,22.9,21.5,22.9,670,0
2010-09-03,22.5,22.5,21.9,22,1109,0
2010-09-07,22,22.5,22,22.4,860,0
2010-09-08,22,22.5,22,22.5,270,0
2010-09-09,22.3,23,21.9,22.8,1037,0
2010-09-10,22.6,22.7,22.6,22.7,70,0
2010-09-13,22.5,24.3,22.5,24,480,0
2010-09-14,24.5,27.4,24.5,27.4,4431,0
2010-09-15,27.4,28.8,26.1,26.2,6234,0
2010-09-16,26.5,26.5,24.4,25.7,3693,0
2010-09-17,26.5,26.5,25.5,25.5,2951,0
2010-09-20,25.7,26.7,25.7,26.4,2392,0
2010-09-21,26.5,27.8,26.2,27.7,1527,0
2010-09-22,27.5,28,27,27.5,2401,0
2010-09-23,27.1,28.1,26.5,26.5,1366,0
2010-09-24,26.5,26.7,24.9,25.1,3309,0
2010-09-27,24.5,27.2,22.9,27.2,4990,0
2010-09-28,27.3,29,25.4,27,3461,0
2010-09-29,27,28.3,27,27.3,1388,0
2010-09-30,27.1,29.2,27.1,27.5,1747,0
2010-10-01,27.6,27.6,27.5,27.5,285,0
2010-10-04,27.9,27.9,27.7,27.7,20,0
2010-10-05,27.5,27.5,26.9,27,145,0
2010-10-06,27.7,28,26.9,26.9,884,0
2010-10-07,27.5,28,27,27.3,2871,0
2010-10-08,28.5,32.5,28.5,30.5,15205,0
2010-10-11,30,30.3,26.6,28.1,4867,0
2010-10-12,28.5,29,28.1,28.7,1477,0
2010-10-13,29.5,30,28.3,28.5,4096,0
2010-10-14,28.5,28.9,28.2,28.3,604,0
2010-10-15,29.7,30,28.5,29.4,1773,0
2010-10-18,30.6,30.8,29.2,29.8,3623,0
2010-10-19,32.4,32.4,28.8,29.8,4069,0
2010-10-20,29.6,30,29.5,29.8,500,0
2010-10-21,29.5,30,29.3,29.8,1090,0
2010-10-22,30,30,29.5,30,2751,0
2010-10-25,30.5,30.5,29,29.5,2216,0
2010-10-26,30,30,29.5,29.5,1960,0
2010-10-27,29.9,30,29.6,29.9,556,0
2010-10-28,29.6,30,29.5,29.5,1337,0
2010-10-29,29.5,30,29.2,29.4,2827,0
2010-11-01,30,30,28.8,28.8,943,0
2010-11-02,29,29.9,28.7,29.3,350,0
2010-11-03,29,29.3,28.6,29.3,2245,0
2010-11-04,29.5,29.5,27.3,28,6534,0
2010-11-05,28,29,28,28.4,818,0
2010-11-08,28,28.2,28,28.2,485,0
2010-11-09,28,28.3,27.9,28.3,462,0
2010-11-10,28.7,28.7,28.7,28.7,18,0
2010-11-11,26.7,28.1,26.7,27.4,1769,0
2010-11-12,27,27.4,27,27,587,0
2010-11-15,25.9,27.5,25.7,26.1,1072,0
2010-11-16,26,26.3,24.6,25,1991,0
2010-11-17,25.9,25.9,24,24,1500,0
2010-11-18,24.4,24.6,23.5,24,2866,0
2010-11-19,25.1,27.1,24.4,27.1,695,0
2010-11-22,27.6,28.6,25.6,25.6,2504,0
2010-11-23,25.7,25.7,25.5,25.6,96,0
2010-11-24,26.7,26.7,26.1,26.1,28,0
2010-11-26,26.5,26.7,26.5,26.5,190,0
2010-11-29,26.6,26.6,25,25.1,910,0
2010-11-30,25.1,25.3,23.7,23.7,1085,0
2010-12-01,25.9,25.9,23.4,23.4,434,0
2010-12-02,23.9,23.9,23.6,23.8,1102,0
2010-12-03,24.2,25.7,23.9,23.9,334,0
2010-12-06,25.3,25.3,23.7,23.7,3313,0
2010-12-07,23.4,24.3,23.4,24,680,0
2010-12-08,23.5,23.5,21.5,22.6,5668,0
2010-12-09,22.6,22.6,22.1,22.4,1776,0
2010-12-10,23.8,23.8,22.2,22.2,1522,0
2010-12-13,21.5,29,21.5,23.5,4479,0
2010-12-14,24.9,24.9,21.6,21.6,7980,0
2010-12-15,22,23.6,20.5,21.4,34436,0
2010-12-16,20.6,24,20.6,21.8,1275,0
2010-12-17,21.1,22.3,21.1,21.3,2416,0
2010-12-20,21.2,21.9,21,21.5,2669,0
2010-12-21,21.5,22,21.3,21.9,1393,0
2010-12-22,21.3,22,21,21.2,2267,0
2010-12-23,21.5,21.9,21.5,21.9,2201,0
2010-12-27,22.5,22.6,21.1,21.8,1582,0
2010-12-28,22.6,25,21.1,21.1,691,0
2010-12-29,21.1,21.6,20.5,20.6,4415,0
2010-12-30,20.9,21.2,20.5,20.5,2026,0
2010-12-31,20.9,22.3,20.9,21.9,1227,0
2011-01-03,21.5,22.1,21.5,21.5,463,0
2011-01-04,22.2,22.3,21.4,21.7,1554,0
2011-01-05,21.9,22.2,21.6,21.9,1357,0
2011-01-06,21.7,24.7,21.7,24.7,2753,0
2011-01-07,24.6,29,24.6,26.7,19282,0
2011-01-10,28.6,28.6,26.4,26.4,4688,0
2011-01-11,27,27,22.5,22.5,5850,0
2011-01-12,22.7,24.8,22.6,23.1,3401,0
2011-01-13,23,23.6,20.6,21.5,13994,0
2011-01-14,22.6,22.6,21.6,22.1,1492,0
2011-01-18,22.9,22.9,21.9,22.2,2321,0
2011-01-19,21.9,22.1,20.3,20.6,5515,0
2011-01-20,21.5,22,20.6,21.4,3192,0
2011-01-21,22.5,22.5,21,21.1,1828,0
2011-01-24,21.2,22,21,22,3403,0
2011-01-25,21.6,22.5,21.5,22.1,3597,0
2011-01-26,21.9,22.2,20.8,22,5608,0
2011-01-27,22,22,21,21.8,2070,0
2011-01-28,21.8,22.2,21.1,21.8,2815,0
2011-01-31,22,22.5,20.8,21.5,2560,0
2011-02-01,20.9,22.4,20.6,21.3,1232,0
2011-02-02,22,22.2,22,22,424,0
2011-02-03,21,21.7,20.8,21.7,170,0
2011-02-04,22.1,22.2,21.1,21.9,1090,0
2011-02-07,21.8,22,21.6,22,1988,0
2011-02-08,22.2,22.9,22.2,22.7,3682,0
2011-02-09,22.7,22.7,22.7,22.7,296,0
2011-02-10,22,22.6,21.9,22.6,1623,0
2011-02-11,22.4,23,22.3,22.3,4612,0
2011-02-14,23,24,22.4,24,3690,0
2011-02-15,24,24,23.5,24,1117,0
2011-02-16,24,24,23.5,23.5,1533,0
2011-02-18,22.9,22.9,22.5,22.5,440,0
2011-02-22,23.8,23.8,22,22.8,1497,0
2011-02-23,22.1,22.7,21.2,21.3,3296,0
2011-02-24,21.9,21.9,21.3,21.3,1470,0
2011-02-25,21.3,22.5,21.3,22,2101,0
2011-02-28,22,22,21.4,22,1240,0
2011-03-01,21.5,21.8,21.2,21.8,547,0
2011-03-02,21.2,21.2,21.1,21.1,310,0
2011-03-03,21.5,21.7,21.5,21.7,150,0
2011-03-04,21.7,22.6,19.8,20.9,23508,0
2011-03-07,19.9,21.5,19.9,21.2,2418,0
2011-03-08,20.9,20.9,20.7,20.7,456,0
2011-03-09,19.7,20,18.8,19.5,12507,0
2011-03-10,19,19.6,17.2,19.1,3806,0
2011-03-11,18.8,18.8,17.5,17.8,1172,0
2011-03-14,17.8,19,17.8,18.8,1170,0
2011-03-15,19,19,13.4,14.3,26924,0
2011-03-16,15,16.6,14.5,16,7183,0
2011-03-17,16.6,18,15,16,4329,0
2011-03-18,17,17,15.3,15.8,3783,0
2011-03-21,17.3,18.9,17.1,18,8111,0
2011-03-22,18.1,19,17.5,18.5,2705,0
2011-03-23,18.5,19.1,18.4,19.1,1460,0
2011-03-24,19.1,19.3,19,19.1,1570,0
2011-03-25,19,19.1,18.7,18.7,1470,0
2011-03-28,19.9,21.8,19,21,11755,0
2011-03-29,21.1,22,21,21.1,4438,0
2011-03-30,21.5,21.8,21.5,21.5,698,0
2011-03-31,21.4,21.5,20.1,21.4,2524,0
2011-04-01,20.9,20.9,19.6,20,400,0
2011-04-04,18.7,19.9,18.7,19.4,1913,0
2011-04-05,19.1,19.7,19.1,19.7,325,0
2011-04-06,19.4,19.7,19.4,19.5,456,0
2011-04-07,19.9,21,19.9,20.4,4143,0
2011-04-08,20.9,20.9,19.6,20,1846,0
2011-04-11,20.1,20.4,19.7,20.4,270,0
2011-04-12,20.2,20.2,19.7,19.7,300,0
2011-04-13,19.5,19.6,19,19,3912,0
2011-04-14,18.8,19.3,18.3,19,3368,0
2011-04-15,19,20,19,19.3,130,0
2011-04-18,18.9,20.3,18.5,19.3,340,0
2011-04-19,19.4,19.4,18.4,18.4,439,0
2011-04-20,19.7,19.7,18,18,493,0
2011-04-21,19.8,19.8,18.9,18.9,490,0
2011-04-25,19.6,19.6,19.2,19.6,1550,0
2011-04-26,19.5,20,18.5,19.1,2915,0
2011-04-27,19.6,19.6,18.5,19.1,360,0
2011-04-28,18.7,21.7,18.7,21.5,3846,0
2011-04-29,21.5,21.7,19.4,20.5,4958,0
2011-05-02,20.5,21.7,19.8,21.4,995,0
2011-05-03,21.9,21.9,21,21.7,955,0
2011-05-04,21.7,21.8,20.8,20.8,970,0
2011-05-05,20,20,20,20,84,0
2011-05-06,22,22,20,20,280,0
2011-05-09,20.9,22,20.7,21.7,1295,0
2011-05-10,21.7,21.8,21.5,21.5,2280,0
2011-05-11,21.6,21.6,20.6,20.6,310,0
2011-05-12,20.9,20.9,19.2,19.3,1250,0
2011-05-13,19.1,19.3,19.1,19.1,150,0
2011-05-16,20,20,19.2,20,110,0
2011-05-17,20,20.3,19,19.6,2103,0
2011-05-18,21.5,21.5,20,20,430,0
2011-05-19,20,20,19.7,19.9,410,0
2011-05-20,20,21.1,20,21.1,1833,0
2011-05-23,20.8,22,20.8,21.9,1180,0
2011-05-24,20.1,21.5,19.9,21.2,1912,0
2011-05-25,21.2,21.4,21,21,280,0
2011-05-26,21.1,21.3,21.1,21.3,131,0
2011-05-27,21.1,21.5,20,21,1152,0
2011-05-31,21,21,21,21,100,0
2011-06-01,20.8,20.8,20.8,20.8,15,0
2011-06-03,20.8,21.7,20.8,21.5,3537,0
2011-06-06,21.6,22,21.6,22,2490,0
2011-06-07,22,22,21.9,21.9,246,0
2011-06-08,21.9,21.9,20.3,20.6,430,0
2011-06-09,21.3,21.7,20.9,20.9,660,0
2011-06-10,20.1,21,20,21,110,0
2011-06-13,20.1,20.3,20.1,20.1,230,0
2011-06-14,21,21,20,20.3,630,0
2011-06-15,20.3,20.3,20.3,20.3,353,0
2011-06-16,20.3,20.3,18.7,18.7,1422,0
2011-06-17,18.8,19.5,17.5,18.2,1451,0
2011-06-20,17.5,18.2,16.2,16.4,5452,0
2011-06-21,17.4,18,17.4,17.8,1064,0
2011-06-22,18,18,17.5,17.5,33,0
2011-06-23,17,18,16.4,17.7,978,0
2011-06-24,17.6,18.9,17,18.8,4629,0
2011-06-27,18.9,19.5,18,18,1336,0
2011-06-28,18,18.5,17.9,18,670,0
2011-06-29,18.2,19.1,18,18.4,360,0
2011-06-30,18.5,19.2,18,19,1972,0
2011-07-01,18.9,18.9,18,18,280,0
2011-07-05,18.8,19.1,18.2,18.4,648,0
2011-07-06,18.4,20.1,18.2,20,2349,0
2011-07-07,20.1,20.1,19.1,19.8,1644,0
2011-07-08,19,19,18.1,18.6,3384,0
2011-07-11,20.5,20.5,18.4,18.4,720,0
2011-07-12,18.4,18.4,17.1,18.1,927,0
2011-07-13,18.3,20,17.1,17.1,1185,0
2011-07-14,17.5,18.4,17.5,18,300,0
2011-07-15,18,18.4,18,18.4,324,0
2011-07-18,19.4,19.4,17,17.9,872,0
2011-07-19,18.1,18.4,16.7,17.8,1179,0
2011-07-20,18.6,18.6,17.6,17.6,120,0
2011-07-21,18,19.1,18,18.4,250,0
2011-07-22,17.9,18,17.8,18,433,0
2011-07-25,18.8,18.9,17.9,17.9,431,0
2011-07-26,17.8,17.9,17.1,17.5,526,0
2011-07-27,17.5,17.7,17.3,17.7,667,0
2011-07-28,17.4,19.9,17.4,18.5,764,0
2011-07-29,18,18.7,17.8,18.7,190,0
2011-08-01,18.9,18.9,17.4,18,545,0
2011-08-02,18.3,18.5,17.7,17.7,141,0
2011-08-03,17.6,18.1,17.6,18.1,341,0
2011-08-04,17.6,18.6,17.6,18.3,225,0
2011-08-05,18.4,18.4,17.5,17.8,891,0
2011-08-08,16.4,17,16.3,17,555,0
2011-08-09,18.7,18.7,17.2,17.3,140,0
2011-08-10,16.4,16.6,16,16.1,1250,0
2011-08-11,16,16,12.5,14.3,7144,0
2011-08-12,15.5,16,14.5,14.5,2527,0
2011-08-15,16,16.6,15.1,15.1,592,0
2011-08-17,15.3,15.5,14.6,14.6,215,0
2011-08-18,14.3,14.6,12.5,12.7,1589,0
2011-08-19,13,13.6,13,13,3193,0
2011-08-22,14.5,14.6,12.6,13.5,1575,0
2011-08-23,13.3,13.3,12,12.5,3647,0
2011-08-24,12.5,12.6,12,12,1230,0
2011-08-25,12,12.1,10.6,10.6,1123,0
2011-08-26,10.3,12.4,9.1,12,4845,0
2011-08-30,12,12.7,11.6,12.7,962,0
2011-08-31,12.7,13.5,11.8,13.5,1380,0
2011-09-01,13.3,13.8,13.1,13.1,221,0
2011-09-02,13.8,13.8,12,12.3,566,0
2011-09-06,12.4,13.7,11.8,12.6,706,0
2011-09-07,12.6,13.7,12.6,13.7,890,0
2011-09-08,13,13.6,12.8,13,165,0
2011-09-09,13,13,12.5,12.5,220,0
2011-09-12,12,13.7,11.5,13.7,340,0
2011-09-13,13,13,13,13,50,0
2011-09-14,13.3,13.3,12,12.1,467,0
2011-09-15,12.5,12.5,12.2,12.2,100,0
2011-09-16,12.1,13,10.8,10.8,1991,0
2011-09-19,10.1,11.2,10.1,10.2,1177,0
2011-09-20,10.9,12.9,10.5,12.7,734,0
2011-09-21,13.2,13.3,12.2,12.5,630,0
2011-09-22,12.1,12.7,10.8,11,2071,0
2011-09-23,10.2,11.9,10.2,10.8,705,0
2011-09-26,10.2,10.8,9.2,9.9,4034,0
2011-09-27,10,10.2,8.8,9.3,4269,0
2011-09-28,9.3,10,8.8,9.6,6045,0
2011-09-29,9.7,9.7,9.4,9.6,457,0
2011-09-30,9.4,9.4,8.8,9,3120,0
2011-10-03,8.8,9,8.3,8.5,3872,0
2011-10-04,8.3,9,8.3,8.6,720,0
2011-10-05,8.5,9,7.8,7.8,2275,0
2011-10-06,8,8.7,7.8,8.7,1896,0
2011-10-07,8.4,8.8,8,8.8,1056,0
2011-10-10,9,9,8.9,8.9,490,0
2011-10-11,8.5,8.5,8.4,8.4,495,0
2011-10-12,8.4,8.9,8.3,8.4,520,0
2011-10-13,8,8.4,7.8,8.4,938,0
2011-10-14,8.4,8.9,8.4,8.9,50,0
2011-10-17,8.4,8.9,7.9,8.8,120,0
2011-10-18,8.6,8.9,8.6,8.9,690,0
2011-10-19,9,9.6,9,9.6,1045,0
2011-10-20,9.5,10,9.5,10,2263,0
2011-10-21,9.6,10,9.6,10,460,0
2011-10-25,10.1,10.1,9.9,10.1,76,0
2011-10-27,9.9,9.9,9.9,9.9,165,0
2011-10-28,10,11,9.9,10.9,120,0
2011-10-31,11,11,10.5,10.9,1503,0
2011-11-01,11.4,11.6,11.3,11.6,684,0
2011-11-02,11.6,12.6,11.5,12.6,867,0
2011-11-03,12.5,12.6,11.1,11.9,826,0
2011-11-04,12.1,12.8,12.1,12.8,60,0
2011-11-07,12.9,13.2,12.8,13.2,850,0
2011-11-08,13,13,12,12.5,1306,0
2011-11-09,12.1,12.1,12.1,12.1,60,0
2011-11-10,12.9,12.9,11.8,12.4,147,0
2011-11-11,12.1,12.6,12.1,12.6,1313,0
2011-11-14,12.2,12.2,12.2,12.2,170,0
2011-11-15,12,12.4,11.9,12.4,658,0
2011-11-16,12.2,12.2,11.7,11.7,1012,0
2011-11-18,12.3,12.5,11.7,11.7,646,0
2011-11-21,11.6,11.7,11.4,11.6,529,0
2011-11-22,12.9,13.6,12.9,13.1,1749,0
2011-11-23,13,13,12.8,13,190,0
2011-11-25,12.6,12.6,12.6,12.6,90,0
2011-11-28,12.4,12.4,12.1,12.1,954,0
2011-11-29,11.4,11.8,11.4,11.6,377,0
2011-11-30,11.9,12.7,11,12.7,888,0
2011-12-01,13,14.5,12.4,12.4,8556,0
2011-12-02,12.5,12.5,12.4,12.4,1301,0
2011-12-05,15,22.5,11.6,12.5,142107,0
2011-12-06,12.6,13.3,11.5,11.5,43407,0
2011-12-07,12.3,14.8,12,13.5,30994,0
2011-12-08,14,14,12.5,12.7,18926,0
2011-12-09,12.6,13.5,12.3,12.5,8347,0
2011-12-12,12.2,12.6,12.2,12.6,1460,0
2011-12-13,12.8,14.8,12.4,12.4,31227,0
2011-12-14,13.5,13.5,11.9,12.2,10713,0
2011-12-15,12.2,13.3,11.8,12,5143,0
2011-12-16,12.8,12.9,12.3,12.3,1185,0
2011-12-19,12,12.2,10.5,10.8,21034,0
2011-12-20,11.5,11.5,9.8,10.8,11276,0
2011-12-21,10.6,11.4,10.5,11.4,5540,0
2011-12-22,11,11.8,11,11.6,815,0
2011-12-23,11.3,11.8,11,11.7,8105,0
2011-12-27,11.6,11.6,10.9,11,5491,0
2011-12-29,10.9,11.3,10.8,10.9,2321,0
2011-12-30,10.7,11.79,10.7,11.2,8728,0
2012-01-03,11.7,14.5,11.7,13.7,8398,0
2012-01-04,14.4,14.8,13.3,13.8,4520,0
2012-01-05,14,14,12.8,13,2408,0
2012-01-06,12.9,14.4,12.8,13.8,3735,0
2012-01-09,13.5,13.5,11.9,12.1,9250,0
2012-01-10,12.1,12.2,10.7,11,13655,0
2012-01-11,11.7,13.5,11.5,12.9,5339,0
2012-01-12,12.8,13,12.7,12.9,1115,0
2012-01-13,12.5,13.5,12.5,13.3,2848,0
2012-01-17,12.7,13.5,12.6,13.1,5096,0
2012-01-18,13.2,13.5,13.2,13.5,1344,0
2012-01-19,13.3,13.3,12.8,13,1674,0
2012-01-20,13,14.4,13,14.2,8078,0
2012-01-23,12,13.3,12,12.5,8635,0
2012-01-24,14,18.5,13.6,16.1,41731,0
2012-01-25,16.6,18.5,16.3,18,28174,0
2012-01-26,18.6,19.1,16.3,17.4,12386,0
2012-01-27,18.1,18.1,17,17,3552,0
2012-01-30,16.6,17.4,16.5,16.7,3022,0
2012-01-31,16.8,18.5,15,18.1,8875,0
2012-02-01,17,17.8,16.9,17.2,2113,0
2012-02-02,17.1,18,17,18,2797,0
2012-02-03,18,18.3,17.1,18.3,20013,0
2012-02-06,17.8,18.5,17.4,18.5,3015,0
2012-02-07,17.7,17.9,17.5,17.7,1392,0
2012-02-08,17.8,17.8,17.4,17.5,822,0
2012-02-09,17.3,18.4,16.9,17.8,2688,0
2012-02-10,16.6,17.5,16.5,16.6,6839,0
2012-02-13,16.9,17.5,16.9,17.5,1283,0
2012-02-14,18.3,18.4,18,18.3,5209,0
2012-02-15,18.8,18.8,17.8,18.4,1114,0
2012-02-16,18.3,18.5,18.1,18.1,1777,0
2012-02-17,18.4,18.9,18.2,18.3,4893,0
2012-02-21,18.5,18.5,17.7,18,1351,0
2012-02-22,17.7,20.3,16.9,19.7,20639,0
2012-02-23,19.3,20.2,18.5,20.2,9518,0
2012-02-24,20.2,20.5,19.1,19.7,17330,0
2012-02-27,19,19.5,18.4,18.4,14413,0
2012-02-28,19.2,19.3,17.6,18,9930,0
2012-02-29,17.5,17.8,17.1,17.2,3664,0
2012-03-01,17.3,17.5,17,17.1,1550,0
2012-03-02,17.2,18.7,17,17.6,9926,0
2012-03-05,17.8,20.5,17.8,20.4,34259,0
2012-03-06,20.4,20.7,20,20.2,11339,0
2012-03-07,20.5,23.1,20.2,23,29573,0
2012-03-08,24.2,28.5,24,28.5,68918,0
2012-03-09,28,31.4,27.2,29.6,118461,0
2012-03-12,30,30.8,27.4,29,82648,0
2012-03-13,28.9,28.9,27.8,28.5,132446,0
2012-03-14,28.6,29.5,28.5,29.4,23001,0
2012-03-15,29.5,29.5,27.6,27.6,12193,0
2012-03-16,27.5,27.6,26.4,27.1,13984,0
2012-03-19,26,26.8,26,26.8,12313,0
2012-03-20,26,26.6,25.7,26,25368,0
2012-03-21,26.1,28,26.1,27,30163,0
2012-03-22,27,31.6,27,29,59592,0
2012-03-23,29.5,38.5,29,36.2,138103,0
2012-03-26,36.2,38.9,34.2,37.2,69684,0
2012-03-27,36.7,38.5,35.1,36.5,16931,0
2012-03-28,37.2,37.5,34.7,35.3,12916,0
2012-03-29,34.9,36,33.7,34.9,17921,0
2012-03-30,34.7,34.7,33.5,34,16755,0
2012-04-02,34.3,36.1,33.6,35.4,12171,0
2012-04-03,36.1,36.1,33.9,34.8,5112,0
2012-04-04,35.7,35.7,33.6,35,10911,0
2012-04-05,35.1,44.1,35.1,41.6,57633,0
2012-04-09,41.7,42,38.1,38.8,49058,0
2012-04-10,39,39.7,35,37,50874,0
2012-04-11,40,41.4,38.5,39.1,109960,0
2012-04-12,39.6,42.9,39.4,42.6,36809,0
2012-04-13,48.8,48.8,42.9,43.7,62212,0
2012-04-16,46.1,47.1,43.2,44.6,33838,0
2012-04-17,45.3,45.3,41.3,42.3,24302,0
2012-04-18,41.2,41.9,38.8,41.4,34548,0
2012-04-19,41.4,42,40,40.3,20065,0
2012-04-20,39.7,41.4,39,40.8,20574,0
2012-04-23,41.2,43.7,40.4,43,23471,0
2012-04-24,43.1,46.5,41.7,44.6,54754,0
2012-04-25,46.9,46.9,42.1,43.2,30872,0
2012-04-26,42.6,42.6,39.2,40.8,44140,0
2012-04-27,41.3,42.7,40.5,42.6,9718,0
2012-04-30,42.3,42.3,40.101,41,11829,0
2012-05-01,40.3,42.6,40.1,41.1,19976,0
2012-05-02,41.2,42.7,41.2,41.4,9097,0
2012-05-03,41.5,41.9,40.3,40.7,6997,0
2012-05-04,41,41,40.1,40.6,10639,0
2012-05-07,40.4,43,40.1,42.6,25041,0
2012-05-08,42.3,43.5,40.8,41.7,11437,0
2012-05-09,41.1,41.8,40.1,41.1,14609,0
2012-05-10,41.6,41.6,40.3,41.2,20973,0
2012-05-11,40.5,41.3,39.5,40,26598,0
2012-05-14,39.5,39.5,35.6,38.3,47315,0
2012-05-15,38.7,40.4,36.6,37.4,15115,0
2012-05-16,37.1,38.1,36,36,14730,0
2012-05-17,35.9,35.9,31.8,32.4,24816,0
2012-05-18,32.1,32.6,31.3,31.8,23072,0
2012-05-21,31.5,33,31.1,32.9,5980,0
2012-05-22,32.6,33.8,32.2,32.2,7788,0
2012-05-23,31.9,32.4,30.6,30.8,26099,0
2012-05-24,30.7,31.5,29.5,29.7,24497,0
2012-05-25,29.3,33,29.3,31.1,17494,0
2012-05-29,31.1,34,31.1,31.4,16263,0
2012-05-30,31.7,31.7,30,30.5,9366,0
2012-05-31,30.4,32.7,30.3,32.4,16523,0
2012-06-01,32.1,32.6,29.8,30.2,8698,0
2012-06-04,30.1,30.5,29.1,30,9276,0
2012-06-05,30,30.3,28.6,30,11376,0
2012-06-06,30,31.7,30,31.1,14391,0
2012-06-07,30.9,32.4,30.3,30.4,3465,0
2012-06-08,30.5,32,30.1,31.7,7177,0
2012-06-11,32.3,32.3,31.1,31.9,3200,0
2012-06-12,30.7,31.9,30.3,31.5,7409,0
2012-06-13,31.7,32.3,30.8,31.2,2528,0
2012-06-14,31.6,31.6,30.7,30.7,13343,0
2012-06-15,31,31.5,28.3,30,12412,0
2012-06-18,29.4,32.8,29.3,32.5,31713,0
2012-06-19,32.5,32.8,31.7,32.1,5649,0
2012-06-20,32.2,33.1,31.8,32.6,3818,0
2012-06-21,32.3,32.7,31,31.6,2778,0
2012-06-22,31.6,32.5,30.5,31.3,6290,0
2012-06-25,30.7,30.7,28.7,29.8,11347,0
2012-06-26,29.9,30.7,27.9,30.7,5052,0
2012-06-27,30.3,30.9,29,29.1,7687,0
2012-06-28,29,29.4,27.5,29.1,6006,0
2012-06-29,29.8,32.3,29.3,32.1,15005,0
2012-07-02,31.9,32.5,31.6,31.9,2222,0
2012-07-03,31.7,32.3,31,31.1,870,0
2012-07-05,31.3,32,31.1,31.1,9844,0
2012-07-06,31.1,32.3,30.7,31.6,6868,0
2012-07-09,31.9,31.9,31.1,31.7,2425,0
2012-07-10,31.7,31.8,31.1,31.5,1327,0
2012-07-11,31.9,32.2,31.2,31.3,4694,0
2012-07-12,31.5,37,31.5,32.9,20554,0
2012-07-13,33.6,37.3,32.8,35.4,18772,0
2012-07-16,34.9,36.4,34.6,36.3,8380,0
2012-07-17,36.3,36.3,35,36,6184,0
2012-07-18,36.2,36.7,35,35.4,3283,0
2012-07-19,35.3,38,34.9,36.8,19256,0
2012-07-20,36.5,36.5,34.1,34.3,14319,0
2012-07-23,34.5,34.8,33.2,34.4,3799,0
2012-07-24,34.8,34.8,33.2,33.4,17332,0
2012-07-25,34,36,33.5,35.8,21130,0
2012-07-26,36.6,36.7,34.8,34.8,4407,0
2012-07-27,35.4,37,34.8,36.8,7510,0
2012-07-30,36.5,37,35.4,36.1,1422,0
2012-07-31,36,38,35.7,36.7,13720,0
2012-08-01,36.5,37,35.1,35.6,1901,0
2012-08-02,35.6,36.8,35,36.8,5589,0
2012-08-03,37.3,37.4,35.7,36,2350,0
2012-08-06,36,36.3,33.9,34.5,6151,0
2012-08-07,33.9,36,32.5,35.9,6590,0
2012-08-08,35,35,32,33.3,13604,0
2012-08-09,33.2,34,32.1,33.4,7219,0
2012-08-10,33,33.2,32.3,33.1,11833,0
2012-08-13,33,33.8,32.3,33.4,19449,0
2012-08-14,33.5,34.7,32.7,34,7494,0
2012-08-15,33.4,34.7,32.6,34.4,2393,0
2012-08-16,34.6,34.899,32.838,32.9,1226,0
2012-08-17,33.3,34.7,33,34.4,7850,0
2012-08-20,34.2,35,33.4,33.8,1498,0
2012-08-21,34.2,34.5,33.6,34,2926,0
2012-08-22,34.3,34.3,33.5,34,1059,0
2012-08-23,34.2,34.2,31.7,32.4,8443,0
2012-08-24,31.7,31.9,31,31.8,5890,0
2012-08-27,31.9,32.4,31.7,31.9,3209,0
2012-08-28,31.5,32.7,31.4,32.4,7511,0
2012-08-29,33,36.6,32.11,35.2,64412,0
2012-08-30,34.7,36.89,34.6,35.8,7631,0
2012-08-31,36.5,40,36.2,39.1,22184,0
2012-09-04,39.1,40,38,39.2,12646,0
2012-09-05,39.1,39.2,37.922,38.4,3922,0
2012-09-06,38.3,38.9,36,37.253,27377,0
2012-09-07,37.4,37.4,35.7,37,5492,0
2012-09-10,36.7,37.2,36.3,36.5,9442,0
2012-09-11,36.9,37.2,35.3,35.9,11623,0
2012-09-12,36.1,38.9,36,37.5,19029,0
2012-09-13,37.9,38.3,37.2,37.7,6107,0
2012-09-14,37.5,37.8,37.2,37.4,4934,0
2012-09-17,37.4,37.7,36.5,37.2,2960,0
2012-09-18,37.2,37.8,36.7,36.8,9950,0
2012-09-19,36.9,39.5,36.8,38.6,22512,0
2012-09-20,38,39.1,38,39,8772,0
2012-09-21,39.3,39.3,37.9,38.7,2083,0
2012-09-24,38.2,41,38.1,38.7,25969,0
2012-09-25,38.6,38.6,35.2,36.4,15812,0
2012-09-26,36.5,37.5,36.5,37.3,4742,0
2012-09-27,37.8,37.899,36.8,37.4,12235,0
2012-09-28,36.9,38.8,36.5,38.5,13200,0
2012-10-01,38.5,39.7,38.4,39,33110,0
2012-10-02,39,39.2,37.4,38.6,2155,0
2012-10-03,39.4,39.784,38.8,38.9,17530,0
2012-10-04,39.2,41,38.5,40.1,40028,0
2012-10-05,40.4,45.5,40.3,43.1,62194,0
2012-10-08,42.6,43.899,41.8,43.1,17495,0
2012-10-09,43,43.299,42.2,42.7,14436,0
2012-10-10,43.1,43.7,42.1,42.5,30501,0
2012-10-11,42.8,44.2,42.5,43.1,15327,0
2012-10-12,43.3,44.3,43,44.1,20328,0
2012-10-15,44.4,44.9,43.4,43.9,24179,0
2012-10-16,43.9,44.1,43.3,44,6958,0
2012-10-17,44,44,42.6,43.2,8170,0
2012-10-18,42.7,44,42.5,43.5,7237,0
2012-10-19,43.7,44,43,43.4,6163,0
2012-10-22,43.7,46,43.5,43.8,17316,0
2012-10-23,43.5,44.6,42.8,44,9470,0
2012-10-24,44.1,44.5,43.5,43.6,6446,0
2012-10-25,43.6,44.2,43.1,43.5,5540,0
2012-10-26,44,44,43,43,23310,0
2012-10-31,42.7,43.1,42,42.9,6876,0
2012-11-01,42.5,43,40.5,41.3,15466,0
2012-11-02,41.8,42.1,39,40.8,8645,0
2012-11-05,40.3,41.6,39.6,40.8,12802,0
2012-11-06,40.5,40.7,37.8,38.5,9041,0
2012-11-07,38.6,38.6,36.6,37.9,10311,0
2012-11-08,37.4,39.3,36.8,37.2,5824,0
2012-11-09,36.8,38.2,36.517,38.2,12792,0
2012-11-12,38.7,43.2,38.6,41,13983,0
2012-11-13,41.3,45.5,40.6,44.5,66484,0
2012-11-14,44.3,47.1,43.5,45.9,65737,0
2012-11-15,46,46,43.6,44.2,15404,0
2012-11-16,44.2,46.2,44.2,45.4,30940,0
2012-11-19,45.8,47.8,45.2,45.9,40284,0
2012-11-20,46.6,47.1,46,47,7272,0
2012-11-21,46.7,47.1,45.655,46.4,9414,0
2012-11-23,46.5,46.999,46,46.4,2515,0
2012-11-26,46.1,46.501,44.4,46.1,7735,0
2012-11-27,46.4,46.4,44.6,45.5,5605,0
2012-11-28,45.501,45.501,43.2,43.9,2194,0
2012-11-29,43.9,45.4,42.4,45.4,7976,0
2012-11-30,45.4,45.5,43.7,44.4,4135,0
2012-12-03,44.2,44.8,38.7,41.2,27315,0
2012-12-04,40.9,41.8,40,41.2,10687,0
2012-12-05,41,41.3,40,41,11264,0
2012-12-06,40.9,42.775,40.2,42.5,25777,0
2012-12-07,42.9,42.9,41.301,42.4,8527,0
2012-12-10,42.3,42.3,40.2,40.5,7653,0
2012-12-11,40.7,41,39.7,40.7,9988,0
2012-12-12,40.3,43.4,39.9,41.9,8675,0
2012-12-13,42,42.3,40.2,40.4,4822,0
2012-12-14,40.799,41.815,40.4,40.7,5126,0
2012-12-17,40.4,40.7,38.9,39.1,7253,0
2012-12-18,39.1,40,38.6,39.5,11903,0
2012-12-19,39.7,39.9,38.7,39,29731,0
2012-12-20,39.588,39.588,38,38.7,9524,0
2012-12-21,38,38.8,37.1,37.3,14965,0
2012-12-24,37.7,39.5,37.6,38.8,2400,0
2012-12-26,39.2,40.5,38.8,39.6,6835,0
2012-12-27,40.1,41.8,39.5,41.3,25492,0
2012-12-28,40.8,43.3,40.2,41,9008,0
2012-12-31,40.6,41.3,39.2,41,6776,0
2013-01-02,41.3,42.5,41.1,42.2,9728,0
2013-01-03,42.5,46.4,42.5,44.8,21907,0
2013-01-04,44.4,49.4,44.29,48.3,23650,0
2013-01-07,45.6,53.7,45,52.5,71385,0
2013-01-08,53.3,55,52.001,53.5,43236,0
2013-01-09,53.5,54.01,49.2,51.2,38752,0
2013-01-10,51.2,52.4,49.9,51.5,12055,0
2013-01-11,51.7,53.3,50.9,53.1,16584,0
2013-01-14,52.9,55.5,52.8,54.4,47549,0
2013-01-15,53.9,55,52.8,53.2,19540,0
2013-01-16,53.3,54,51.5,53,14198,0
2013-01-17,53.2,54,52.201,53.3,7693,0
2013-01-18,53.7,54.8,52.7,54.8,14180,0
2013-01-22,56,58.3,53.6,54.1,42817,0
2013-01-23,53.9,54.1,51.3,52.7,22970,0
2013-01-24,52.3,55.3,52.3,53.9,13566,0
2013-01-25,53.7,55,53.1,55,7594,0
2013-01-28,54.7,55.1,53.15,53.8,14506,0
2013-01-29,53.7,54.1,51.1,53.6,14775,0
2013-01-30,52.6,54,50.8,52.8,18011,0
2013-01-31,52.5,56.8,52.121,56,25083,0
2013-02-01,56.4,60.4,55.6,59.1,43419,0
2013-02-04,59.8,59.999,54.05,56.3,28221,0
2013-02-05,56,56.1,52.7,53,24157,0
2013-02-06,52.8,54.3,51.6,53.1,26305,0
2013-02-07,53.1,56.4,52.8,55.6,10271,0
2013-02-08,55.5,55.5,54,54.2,9361,0
2013-02-11,54.4,55.7,54.101,55.1,5644,0
2013-02-12,55.1,57.5,54.2,54.2,6668,0
2013-02-13,54.7,55.099,52.7,54,6752,0
2013-02-14,54,54.1,53,53.9,3479,0
2013-02-15,54,54.2,52.6,52.8,6178,0
2013-02-19,52.9,55,52.8,54.9,10906,0
2013-02-20,54.8,56.4,53.7,54.5,17413,0
2013-02-21,54.1,55.7,53.6,54.5,9434,0
2013-02-22,55,56,54.6,55.5,8779,0
2013-02-25,55.5,56.4,53.6,53.799,9026,0
2013-02-26,54,54.4,53,53.1,4828,0
2013-02-27,53.9,55.4,53.4,55.1,8635,0
2013-02-28,55,60.4,55,59.2,30884,0
2013-03-01,59.5,59.799,56.5,57.3,14166,0
2013-03-04,57.6,62.5,57.58,62.1,29410,0
2013-03-05,66,66,59.7,59.9,28553,0
2013-03-06,60.3,64.9,60.2,64.3,43747,0
2013-03-07,64.5,66.1,63.1,65,22052,0
2013-03-08,65.2,65.2,62,63.7,21851,0
2013-03-11,63.5,65,59.8,59.9,18720,0
2013-03-12,60,62.9,60,60.1,15098,0
2013-03-13,60.1,64.2,60.1,61.3,19720,0
2013-03-14,61.7,64.399,59.1,60.1,20684,0
2013-03-15,60,61.81,59.95,61,19688,0
2013-03-18,60.9,61.5,58.1,61.3,18230,0
2013-03-19,61.8,63.5,61.201,63.3,24628,0
2013-03-20,64.5,67.7,60.2,67.4,95240,0
2013-03-21,68.6,69.5,64.5,68.7,41178,0
2013-03-22,68.6,69.7,68,68.8,26518,0
2013-03-25,69.9,70.5,68,68.3,32298,0
2013-03-26,68.8,69.5,65.9,68.9,21759,0
2013-03-27,68.6,69.7,66.3,69.4,16322,0
2013-03-28,69.7,70,68.2,69,19557,0
2013-04-01,69.2,71,67.3,68.7,42624,0
2013-04-02,68.2,69.3,65.9,68,27164,0
2013-04-03,67.7,68.7,66.1,66.65,21745,0
2013-04-04,67.2,68,66,66.2,20478,0
2013-04-05,66.1,67.9,65.9,67.9,19976,0
2013-04-08,68.5,73.3,68.5,70.9,73477,0
2013-04-09,70.9,74.2,70.05,73.9,30590,0
2013-04-10,74.8,75.2,72.7,74.8,35657,0
2013-04-11,75.4,75.5,73.601,74.9,22009,0
2013-04-12,75.8,76.4,74,74.8,28680,0
2013-04-15,74.9,74.9,70.2,72.5,28579,0
2013-04-16,72.6,75.6,72.1,75.1,13532,0
2013-04-17,74,75,72.5,74,11360,0
2013-04-18,73.8,75.1,72.4,75.1,6811,0
2013-04-19,75,75,72.8,73.4,10205,0
2013-04-22,73.9,78.9,73.4,78.4,76471,0
2013-04-23,79.5,82.2,77.8,78.3,51952,0
2013-04-24,78.1,79.6,74.3,76.6,93512,0
2013-04-25,76,77.8,75.1,77,40790,0
2013-04-26,76.4,77,75.3,75.9,17722,0
2013-04-29,76.1,76.9,73.5,73.9,30176,0
2013-04-30,74.1,75.3,70.1,74.8,46141,0
2013-05-01,75.1,76.3,73.21,75.5,32536,0
2013-05-02,75.7,78.7,75.3,77.9,18780,0
2013-05-03,79.3,83.1,79.2,82.6,57773,0
2013-05-06,82.5,83.7,81,81.3,28996,0
2013-05-07,81.1,82.49,80.85,82,9778,0
2013-05-08,82.2,82.2,79.6,81.6,17041,0
2013-05-09,81.7,81.7,79.7,80.6,14315,0
2013-05-10,81,83,79.9,80.2,14822,0
2013-05-13,80.6,82.3,78.5,79.6,51092,0
2013-05-14,88.5,93.7,84.7,93.4,243058,0
2013-05-15,93.5,95.2,89.8,94.5,115540,0
2013-05-16,94.3,97.4,92.9,94,64276,0
2013-05-17,94.5,102,94.4,101.6,72846,0
2013-05-20,102,102.49,99.1,99.2,80234,0
2013-05-21,99.9,102.4,94.1,96.3,59045,0
2013-05-22,97,99,94.1,95.5,49231,0
2013-05-23,95.5,103.4,94.4,102.8,56644,0
2013-05-24,103.2,104,99.13,100.7,30403,0
2013-05-28,104.1,107.3,98.8,100.4,46322,0
2013-05-29,100.1,100.7,95.8,97.8,22542,0
2013-05-30,97.5,103.5,96.4,102.7,22304,0
2013-05-31,102.8,105.7,99.3,105.2,43638,0
2013-06-03,116.5,119.8,110.6,114.7,216255,0
2013-06-04,115.3,123.9,115.1,120.9,119303,0
2013-06-05,121.4,127,121.1,124.3,126313,0
2013-06-06,126,129.7,118.6,119.9,123655,0
2013-06-07,125.9,125.9,116.3,118.4,79205,0
2013-06-10,119,122.6,114.8,118.7,71943,0
2013-06-11,115,120,112,115.6,97676,0
2013-06-12,117,117.9,107.4,109.4,87710,0
2013-06-13,108.5,118.4,107.2,117.2,127014,0
2013-06-14,116.3,117.4,109.9,114.2,65813,0
2013-06-17,111.3,117.4,111.1,113.9,66107,0
2013-06-18,114.1,115.9,109.2,111.9,45461,0
2013-06-19,111.7,113.6,110,110.8,38691,0
2013-06-20,110,113.5,107.5,109.6,50472,0
2013-06-21,110,111.28,104.1,105,112640,0
2013-06-24,104.1,105,96.45,103.4,96360,0
2013-06-25,103.7,105.7,98.63,101.3,88179,0
2013-06-26,101.6,104.2,101.3,101.5,57884,0
2013-06-27,100.8,101.9,98.85,100.1,66563,0
2013-06-28,100,109.8,100,106.2,468896,0
2013-07-01,106.2,109.3,105.3,108.7,61379,0
2013-07-02,109,113.9,108.65,113.8,71627,0
2013-07-03,113.6,114.7,111,112.6,27969,0
2013-07-05,113.9,113.9,109.2,110.6,35320,0
2013-07-08,111.5,114.4,110,114.2,34335,0
2013-07-09,114.8,118.38,114.6,116.1,58330,0
2013-07-10,115.7,117,113.3,115.6,75076,0
2013-07-11,116.2,116.9,112.5,114.7,75932,0
2013-07-12,115,121,114,118.6,62389,0
2013-07-15,119.6,121,118,120,43765,0
2013-07-16,119.7,120.7,116.9,118.7,44622,0
2013-07-17,119,123.8,118.51,120.8,54510,0
2013-07-18,121.5,123.5,120,120.8,45808,0
2013-07-19,121.2,121.9,118.6,119.2,27023,0
2013-07-22,118.2,125.9,114.1,124.2,86447,0
2013-07-23,123.9,134.3,123.2,133,152713,0
2013-07-24,134,137.3,130.2,137.2,116709,0
2013-07-25,146.5,151.8,138,138.7,340892,0
2013-07-26,138.3,146.3,138.1,146,87525,0
2013-07-29,146,149.2,143.9,147.3,86545,0
2013-07-30,147.8,149.1,145.2,145.5,53441,0
2013-07-31,145.1,146.3,141.4,141.5,54278,0
2013-08-01,142.8,144.8,125,128.5,410807,0
2013-08-02,125,127.3,112.5,122,384360,0
2013-08-05,122.4,142.8,122.4,127.3,152970,0
2013-08-06,126.1,128.9,122.6,127.8,70579,0
2013-08-07,127.1,127.8,122.6,123.1,58804,0
2013-08-08,123.1,123.8,119.5,121.2,48920,0
2013-08-09,121.6,122,119.7,121.2,30963,0
2013-08-12,122.9,132,122.7,131.9,109242,0
2013-08-13,130.9,135.2,127,134.8,145520,0
2013-08-14,125.7,138,120.1,137.3,177044,0
2013-08-15,135.7,137.76,125,128.8,104018,0
2013-08-16,128,132.6,125.6,130.3,72380,0
2013-08-19,130.5,131.8,126.8,127.5,49121,0
2013-08-20,127.3,131.5,125,131.1,54467,0
2013-08-21,131.4,131.4,126.7,127,35478,0
2013-08-22,127.5,128.2,122,123.8,50034,0
2013-08-23,123.7,124.5,121,123.5,45920,0
2013-08-26,123.5,128.8,121.65,126.4,54700,0
2013-08-27,125.3,127.7,122.8,122.9,36633,0
2013-08-28,122.9,126.4,122.4,125.7,29426,0
2013-08-29,125.4,133.6,125.4,133.4,80224,0
2013-08-30,132.9,135.5,129.2,131.4,105036,0
2013-09-03,131,135.2,130.4,132.4,44645,0
2013-09-04,132.3,132.4,128.8,129.4,28270,0
2013-09-05,129.1,130,125.7,126.1,40427,0
2013-09-06,126.2,126.8,121.4,122.7,56190,0
2013-09-09,123,127.9,123,126.8,35581,0
2013-09-10,127,128.2,126.1,127.3,40067,0
2013-09-11,127,128.3,126.1,127.4,14658,0
2013-09-12,127.5,128.2,123.2,124.2,33554,0
2013-09-13,124.7,125.9,122.1,125.5,37479,0
2013-09-16,126.3,128.4,125.1,127.3,45943,0
2013-09-17,127,129.8,126,127.7,33128,0
2013-09-18,127.8,128.8,125.2,125.7,33102,0
2013-09-19,125.5,127.5,124.14,124.6,24780,0
2013-09-20,124.4,124.5,119.5,119.6,60303,0
2013-09-23,119.5,119.5,106.3,112.3,114218,0
2013-09-24,111.9,112.3,108.5,109,41950,0
2013-09-25,108.8,114.8,108.5,111.5,33600,0
2013-09-26,111.3,112.1,109,111.8,56200,0
2013-09-27,111.5,111.5,106.9,107.7,51740,0
2013-09-30,107.1,110.9,105.6,110.6,66270,0
2013-10-01,111.1,123.9,110,123.3,103390,0
2013-10-02,122.4,123.7,117.3,119.7,54730,0
2013-10-03,119.5,119.5,109.9,112.3,72710,0
2013-10-04,112,119.1,110.9,115.9,61230,0
2013-10-07,115,117.6,112.5,114.6,26910,0
2013-10-08,114.7,114.7,101.4,102.2,164226,0
2013-10-09,103,103.5,92.6,100.1,82340,0
2013-10-10,102.8,109.8,101.7,109.5,65920,0
2013-10-11,108.7,110.3,104.8,109.3,45100,0
2013-10-14,108.8,110.9,107,110,34180,0
2013-10-15,109.4,110,105,106.4,43430,0
2013-10-16,106.5,109.1,104.2,107.4,60820,0
2013-10-17,107.3,110.9,106.6,106.7,32614,0
2013-10-18,107.7,108.8,105.9,108.5,36110,0
2013-10-21,107.4,113.5,106.5,113.3,48140,0
2013-10-22,113,115.6,109,110,36940,0
2013-10-23,108.4,114.4,108.4,114.2,52980,0
2013-10-24,114,114.9,112.2,114.4,19080,0
2013-10-25,114.3,115,110,110.2,39120,0
2013-10-28,109,110.5,108,109.6,35810,0
2013-10-29,109,110.5,107.3,109.3,37910,0
2013-10-30,110.3,110.3,103.3,103.8,36260,0
2013-10-31,103.8,104.9,99.9,104.3,51321,0
2013-11-01,104.8,107.8,103.2,104.4,30460,0
2013-11-04,105,106.8,100,102.4,49340,0
2013-11-05,102.1,104.7,101.7,104.3,27170,0
2013-11-06,104.8,108.5,104.4,104.9,46410,0
2013-11-07,105.6,108.2,104,105.8,66740,0
2013-11-08,105.9,115,102.2,114.8,126330,0
2013-11-11,114.1,116.4,106.8,107.5,70170,0
2013-11-12,106.9,108.7,105.2,107.2,66580,0
2013-11-13,103,105,95,95.4,306840,0
2013-11-14,95.3,99.4,89.4,89.8,117780,0
2013-11-15,89.5,98.2,89.5,98.2,93430,0
2013-11-18,98.8,100.9,97.5,99.1,98902,0
2013-11-19,98.8,99.3,91.5,91.7,57550,0
2013-11-20,91.7,92.1,86.6,87.1,113050,0
2013-11-21,87.2,89.599,86.5,87,51118,0
2013-11-22,86.9,88.7,84.8,85.9,61900,0
2013-11-25,86.1,89.3,85.7,88.9,64660,0
2013-11-26,89.4,94.4,88.5,93.7,72765,0
2013-11-27,94,95.2,92.8,94,31990,0
2013-11-29,94.7,95.9,92.2,93.7,17413,0
2013-12-02,93.6,94,91.1,93.1,65010,0
2013-12-03,92.6,94.3,91.2,91.7,34170,0
2013-12-04,91.2,93,89.1,92.8,53020,0
2013-12-05,92.5,92.8,88.4,88.9,18920,0
2013-12-06,89.8,91.6,88.9,89.5,16690,0
2013-12-09,90,90.2,87.7,88.5,23290,0
2013-12-10,87.5,88.4,86,86.6,32763,0
2013-12-11,87,87.7,85.2,86,20630,0
2013-12-12,86.1,91,85,89.4,30580,0
2013-12-13,89.6,91.2,88.1,89.1,13701,0
2013-12-16,89.8,90.8,87.3,87.7,29130,0
2013-12-17,89,89,87,87.3,27610,0
2013-12-18,87.4,88.5,86.9,87,26000,0
2013-12-19,86.6,88.1,83.1,84.7,37036,0
2013-12-20,85.1,89.2,84.7,87,47254,0
2013-12-23,87.2,94.4,87.2,93.5,37376,0
2013-12-24,93.7,94.5,91.3,91.9,13256,0
2013-12-26,92,95,91.8,93.4,15900,0
2013-12-27,93.7,94.3,91.5,93.6,15720,0
2013-12-30,93.8,95.2,92.2,93,29060,0
2013-12-31,92.6,97.5,91.9,93.4,43600,0
2014-01-02,93.5,99.25,92.7,98.8,53545,0
2014-01-03,99.2,102.5,99,101.1,30294,0
2014-01-06,101.1,103.6,99.5,102.6,37100,0
2014-01-07,102.8,102.87,97.9,98.5,37848,0
2014-01-08,98.5,99.45,94.5,96.2,50216,0
2014-01-09,96.7,96.7,93.5,93.9,27914,0
2014-01-10,94.8,96.1,92.4,95.6,26560,0
2014-01-13,95.2,96.5,89.2,91.6,36500,0
2014-01-14,91.5,92.6,89.8,90.2,37450,0
2014-01-15,90.1,91.3,85.5,87.5,67270,0
2014-01-16,87,90.4,86.6,87.3,48970,0
2014-01-17,87.6,88.6,86.1,86.4,21385,0
2014-01-21,87.3,88.1,85.3,85.7,28680,0
2014-01-22,85.9,87,84.8,85.7,29430,0
2014-01-23,85.7,86.9,84.2,85.4,21660,0
2014-01-24,84.2,85.6,83.3,83.8,40990,0
2014-01-27,83.8,84.6,80.4,82.5,48010,0
2014-01-28,82.2,84.3,76.3,76.7,141020,0
2014-01-29,75.9,75.9,63.5,65.9,326703,0
2014-01-30,66.6,68.6,64.5,66.6,73030,0
2014-01-31,66,67.2,65.5,66.9,43594,0
2014-02-03,64.5,66.5,60.2,62.9,197410,0
2014-02-04,62.9,63.4,60,62,83567,0
2014-02-05,61.5,64.7,60.8,64.2,68955,0
2014-02-06,64.6,64.9,61.5,62,52019,0
2014-02-07,61.5,63.6,61.2,62.9,29368,0
2014-02-10,61.5,63.3,61.4,62.8,34213,0
2014-02-11,63.1,63.8,62,62.9,33922,0
2014-02-12,63,66.052,63,65.5,31502,0
2014-02-13,64.8,72,64.8,70.6,51558,0
2014-02-14,70.8,71.6,69.202,70.6,35932,0
2014-02-18,72.3,81.4,70.5,73.1,88134,0
2014-02-19,73.8,76.1,72.3,72.7,48087,0
2014-02-20,72.7,72.9,69.2,69.9,30428,0
2014-02-21,70.3,73.8,70.1,70.8,27814,0
2014-02-24,70.5,71.7,69.2,69.7,32109,0
2014-02-25,69.8,73,68,72.9,33197,0
2014-02-26,71.3,75.3,71.3,74.3,30360,0
2014-02-27,74.4,78.3,73.7,77.4,33900,0
2014-02-28,77.7,82.8,77.5,80.5,63834,0
2014-03-03,78.2,79.7,75,76.6,57081,0
2014-03-04,77.6,81.8,75.8,76.6,34998,0
2014-03-05,76.8,79.4,75.4,78.3,34045,0
2014-03-06,78.2,78.2,75.304,77.2,29766,0
2014-03-07,76.8,79.7,76.5,79.3,21982,0
2014-03-10,79.4,81,76.02,77,36301,0
2014-03-11,76.9,78.2,73.3,74.3,21605,0
2014-03-12,74,76.6,73.3,75.9,19484,0
2014-03-13,76.4,77.5,71.1,72.1,37652,0
2014-03-14,72.3,75.5,70,71.1,60379,0
2014-03-17,71.4,75.1,71,73.7,37811,0
2014-03-18,74,77.2,73.321,76.2,35174,0
2014-03-19,76,79.499,74.3,74.9,21677,0
2014-03-20,74.6,75.7,73.5,74.7,16739,0
2014-03-21,74.8,74.8,72.49,73.5,13056,0
2014-03-24,72.4,73.5,70.5,71.7,40317,0
2014-03-25,72,75.1,72,73.4,27022,0
2014-03-26,74.1,76.7,70.9,71.1,32850,0
2014-03-27,70.8,72.1,67.8,67.9,48830,0
2014-03-28,67.7,69,64,65,48170,0
2014-03-31,64.4,70.3,64.2,67.6,37104,0
2014-04-01,67.5,71.6,66.6,68.1,24564,0
2014-04-02,68.1,69.9,67.9,67.9,20422,0
2014-04-03,68,68.8,62.7,64,28418,0
2014-04-04,64.6,65.94,61,62,41686,0
2014-04-07,62,64.5,60.6,61,26226,0
2014-04-08,61.1,65.5,60.4,62.2,58443,0
2014-04-09,61.7,65.1,61.6,62.7,43820,0
2014-04-10,62.4,62.4,58.6,59.3,35706,0
2014-04-11,58.75,60.9,57.65,58.9,21181,0
2014-04-14,59.5,60.2,56.3,57.5,27482,0
2014-04-15,57.8,58.4,52.9,53.9,62821,0
2014-04-16,53,54.1,49.4,49.8,77989,0
2014-04-17,49.5,50.5,45.9,46.3,86998,0
2014-04-21,46.6,53.6,46.5,52.5,100743,0
2014-04-22,52.3,53.4,49.7,52.1,97581,0
2014-04-23,51.7,51.7,48.8,49,59057,0
2014-04-24,51.4,51.4,47.8,48.9,40763,0
2014-04-25,48,48.8,43.1,43.5,89500,0
2014-04-28,43.9,46.7,42.7,44.1,49334,0
2014-04-29,44.1,45,43.2,44,32891,0
2014-04-30,43.9,44.3,42.6,43.2,32095,0
2014-05-01,43.3,43.5,41.8,42.3,38583,0
2014-05-02,43.4,43.4,41.4,41.7,32251,0
2014-05-05,41.7,42.6,40.5,42.1,28683,0
2014-05-06,41.8,43.6,41,41.1,33252,0
2014-05-07,41.4,43.64,39,41.3,63663,0
2014-05-08,42,42.365,39,39,51466,0
2014-05-09,40,42.4,38,39.7,67634,0
2014-05-12,40.7,41,39,39.4,48817,0
2014-05-13,39.7,43.8,39.5,43.7,83964,0
2014-05-14,43.7,45.7,42.6,43.7,56924,0
2014-05-15,46.3,47,41.9,43.9,65057,0
2014-05-16,44.1,48.3,43,48,55788,0
2014-05-19,45.7,47.6,44.65,45.05,65644,0
2014-05-20,44.8,46.2,43.6,45.3,38948,0
2014-05-21,45.5,47.2,44.8,46.8,26683,0
2014-05-22,46.7,48.1,45.6,45.7,34445,0
2014-05-23,45.7,46.2,45.1,45.4,22929,0
2014-05-27,46.2,49.792,45.2,48.2,47656,0
2014-05-28,48,48.5,45.3,48.4,31496,0
2014-05-29,48.3,52.2,47.2,50.5,66759,0
2014-05-30,50.6,51,48.8,49.9,128381,0
2014-06-02,49.1,51.099,47.5,50.1,52326,0
2014-06-03,50.1,50.1,46.6,46.8,44082,0
2014-06-04,46.8,47.4,44.2,44.6,29520,0
2014-06-05,44.9,48.5,44.5,48.3,26713,0
2014-06-06,48.7,51,47.8,48.2,54116,0
2014-06-09,48.2,49.7,47.8,48.4,17717,0
2014-06-10,49.1,49.5,46,48.4,21820,0
2014-06-11,49,49,47.5,48.2,26804,0
2014-06-12,48.1,48.3,45.5,45.8,39784,0
2014-06-13,46.1,47.2,44.4,45.6,26325,0
2014-06-16,45.8,48.5,44.9,48,32235,0
2014-06-17,47.3,50.6,47.2,49.2,33691,0
2014-06-18,49.1,50.3,47.7,48.5,24344,0
2014-06-19,48.9,49.1,47.7,48.8,14528,0
2014-06-20,49,49.2,46.1,46.7,54449,0
2014-06-23,46.8,47,45,45.6,30310,0
2014-06-24,45.6,47.5,45.1,45.8,29651,0
2014-06-25,45.5,45.6,43.4,45,46319,0
2014-06-26,45.1,45.5,43.8,44.3,34223,0
2014-06-27,43.9,48.1,43.9,47.8,381424,0
2014-06-30,46.1,50,46.1,48.7,44446,0
2014-07-01,48.6,53.3,47.8,52.2,81473,0
2014-07-02,53,58.8,52.2,52.3,100830,0
2014-07-03,52.4,53.4,49.9,50.1,20541,0
2014-07-07,50,50.9,46.9,47,28301,0
2014-07-08,47,48.5,44.6,46.2,34602,0
2014-07-09,46.1,49.8,45.5,46.5,22549,0
2014-07-10,44.9,48.9,44.701,48.6,18796,0
2014-07-11,49,52.4,47.275,51.7,62972,0
2014-07-14,52.4,56.48,52,54.2,50499,0
2014-07-15,54.4,59.7,52.9,53.3,42202,0
2014-07-16,53.7,56.4,51,51.3,35924,0
2014-07-17,51,52.9,50.6,51.8,25276,0
2014-07-18,51.8,53.2,50,52.3,19236,0
2014-07-21,53.3,53.85,51.6,52.7,18264,0
2014-07-22,54.2,57.3,53,53.5,46777,0
2014-07-23,54.7,56.8,50.6,51.3,35725,0
2014-07-24,52,53.5,49,49.5,29806,0
2014-07-25,48.8,50.5,48.7,49.8,29816,0
2014-07-28,49.5,50.41,46.5,47.6,31704,0
2014-07-29,47.5,47.6,45.8,46.9,24328,0
2014-07-30,47,48.1,45.2,45.3,28957,0
2014-07-31,44.8,45.7,43.5,43.6,29073,0
2014-08-01,43.7,45.9,43.4,44.3,19324,0
2014-08-04,44.5,46.9,42.5,42.8,32645,0
2014-08-05,42.8,45.1,42.7,44.8,30878,0
2014-08-06,44.1,46,43.001,45.3,16830,0
2014-08-07,44.9,46.3,44,44.4,19743,0
2014-08-08,39.4,41,33.9,35.799,150661,0
2014-08-11,35.4,36.6,34.4,34.8,50345,0
2014-08-12,34.8,36,33.1,33.6,65830,0
2014-08-13,33.8,34.4,33,33.1,27177,0
2014-08-14,37.6,39.2,35.2,36.5,80260,0
2014-08-15,36.5,37.4,35.7,36.7,25115,0
2014-08-18,37.1,38.9,36.3,38.3,34874,0
2014-08-19,38.5,38.9,36.5,38.4,24680,0
2014-08-20,38.2,39.173,37.5,38,27753,0
2014-08-21,39,40.6,36.8,39.2,40302,0
2014-08-22,38.9,39.35,38.25,38.6,19559,0
2014-08-25,39,39.3,37.72,38,29841,0
2014-08-26,38,39,36.7,37.2,38777,0
2014-08-27,37.3,39.1,37.2,38.5,21950,0
2014-08-28,37.9,39.3,37.2,38.1,11652,0
2014-08-29,38,39,37.62,38.7,8421,0
2014-09-02,39,39.4,38.2,39,23706,0
2014-09-03,39,39.4,38.2,38.5,10049,0
2014-09-04,38.6,38.9,38,38.4,15468,0
2014-09-05,38.2,40,38.1,38.6,13828,0
2014-09-08,38.5,39.87,38.3,39.2,9976,0
2014-09-09,39,39.3,37.6,37.9,17291,0
2014-09-10,37.8,38.6,37.3,37.3,7898,0
2014-09-11,37,38.18,37,37,8738,0
2014-09-12,37,37.65,36.6,37.5,10546,0
2014-09-15,37.5,39.2,37,37.9,17114,0
2014-09-16,37.5,38.9,36.9,37.4,18355,0
2014-09-17,37.8,40.2,37.25,39.3,16483,0
2014-09-18,39.2,40.9,38.5,40.5,15335,0
2014-09-19,40.4,44.5,40.301,43.6,38490,0
2014-09-22,43.1,44.5,41.901,42.8,16913,0
2014-09-23,43,43,38.1,38.4,19905,0
2014-09-24,38.2,38.55,35.8,36.1,39544,0
2014-09-25,36,36,33.6,34.6,15670,0
2014-09-26,34.8,35,33.7,34,13358,0
2014-09-29,33.6,34.4,33.2,33.5,11307,0
2014-09-30,33.2,35.8,32.9,34,37924,0
2014-10-01,34.2,37.1,33.9,36.1,28395,0
2014-10-02,36.7,37,33.7,34.5,23328,0
2014-10-03,34.6,35.6,34.6,34.9,10169,0
2014-10-06,34.9,35.1,32.2,32.2,22720,0
2014-10-07,32.2,34.8,31,33.4,54503,0
2014-10-08,34,36.5,33,35.3,35820,0
2014-10-09,35,35.201,33.2,33.5,46044,0
2014-10-10,33.8,33.8,32.1,33.2,20429,0
2014-10-13,33.1,34,31.9,33.2,17674,0
2014-10-14,33.7,35.15,32.5,33.2,13423,0
2014-10-15,33,33.4,30.5,31.1,20934,0
2014-10-16,30.9,32,30.3,30.3,16911,0
2014-10-17,31.5,31.8,30.4,31.2,19075,0
2014-10-20,31.6,33,30.4,30.5,17689,0
2014-10-21,31.3,31.39,29.5,30,31798,0
2014-10-22,30,30.5,28.3,29.1,33692,0
2014-10-23,29.1,29.3,27.8,28.5,25879,0
2014-10-24,28.4,29.2,28.1,28.2,24409,0
2014-10-27,28.6,30.3,28.05,29.7,25203,0
2014-10-28,29.5,31.3,29.27,30.6,11214,0
2014-10-29,30.2,31,28.7,28.85,18365,0
2014-10-30,29,30,28.15,29,16706,0
2014-10-31,29,29.9,28.8,28.9,15457,0
2014-11-03,28.6,29.3,28.1,28.3,13527,0
2014-11-04,28.2,29.4,28,28.4,18877,0
2014-11-05,29.599,29.599,25.3,26.7,38884,0
2014-11-06,26.7,27.2,20.5,22.6,116606,0
2014-11-07,22.9,23.3,22.3,22.9,32187,0
2014-11-10,23,25.97,23,25.5,56107,0
2014-11-11,25.5,26.1,23.4,24.8,32819,0
2014-11-12,25,25.8,24.5,24.7,18901,0
2014-11-13,26.6,27.8,25.5,25.8,39691,0
2014-11-14,25.7,26.9,25.3,26.1,16656,0
2014-11-17,26,26,24.6,25.6,9143,0
2014-11-18,25.8,25.8,24.6,24.7,28476,0
2014-11-19,25,25.2,24.5,24.5,12486,0
2014-11-20,24.7,26.4,24.2,26,15107,0
2014-11-21,26.5,28.168,25.3,27.6,33097,0
2014-11-24,28.1,31.8,27.85,30.1,47413,0
2014-11-25,29.7,30.45,28.4,29,11645,0
2014-11-26,29,30.5,28.9,29.2,28264,0
2014-11-28,30,30,27.5,27.85,7064,0
2014-12-01,28.1,28.1,25.5,25.5,21464,0
2014-12-02,25.7,26.1,24,24,31465,0
2014-12-03,23.7,24.8,22.65,22.7,26271,0
2014-12-04,22.5,23.3,21.6,22.2,33425,0
2014-12-05,21.701,24,21.701,23.2,22577,0
2014-12-08,23.7,25.8,22.9,23.3,28628,0
2014-12-09,22.8,23.8,22.3,22.5,20161,0
2014-12-10,23.2,24.4,22.57,22.9,15128,0
2014-12-11,23.5,24.4,22.901,23.7,19565,0
2014-12-12,23.7,24.399,23.5,23.9,17411,0
2014-12-15,24.1,24.101,22.8,23.3,27564,0
2014-12-16,23.3,23.8,22.9,23.4,21510,0
2014-12-17,23.1,23.4,22.2,22.5,27730,0
2014-12-18,22.5,24.753,22.1,24.5,36667,0
2014-12-19,24.2,25.6,23.9,24.9,19275,0
2014-12-22,25.5,26.4,25,26.1,10002,0
2014-12-23,25.9,26.4,24.5,26.3,14910,0
2014-12-24,26.5,26.9,26,26,5389,0
2014-12-26,26.2,26.95,25.6,25.7,5939,0
2014-12-29,25.4,26.9,25.4,26.1,15327,0
2014-12-30,25.6,26.4,25.3,26.3,14064,0
2014-12-31,25.5,27.11,25.5,26.5,14278,0
2015-01-02,26.3,27.4,25.8,25.8,4468,0
2015-01-05,25.8,28.2,25.7,27,24283,0
2015-01-06,27,27.8,25.1,26,8421,0
2015-01-07,26.7,28.4,25.5,27.5,17198,0
2015-01-08,26.8,27.2,26.1,26.9,6413,0
2015-01-09,26.9,27.31,26.3,26.5,4648,0
2015-01-12,26.7,26.9,25.8,26.3,4240,0
2015-01-13,26.1,26.5,24.5,24.7,8450,0
2015-01-14,24.7,25.5,23,23,16090,0
2015-01-15,22.8,24.799,21.8,22.3,10725,0
2015-01-16,23,23.9,22,23.5,6959,0
2015-01-20,23.5,23.5,22.3,22.7,5057,0
2015-01-21,22.5,23.15,22,22.6,5277,0
2015-01-22,22.5,22.5,20.8,21.3,31311,0
2015-01-23,21.2,21.2,19.5,19.6,33302,0
2015-01-26,19.501,20.15,15,16.7,897441,0
2015-01-27,16.8,17.9,16.104,17.9,91776,0
2015-01-28,18,18.2,16.601,17,57306,0
2015-01-29,17.4,17.8,17,17.6,26222,0
2015-01-30,17.2,17.9,16.9,16.9,27692,0
2015-02-02,17.1,17.9,16.5,17.7,33841,0
2015-02-03,17.9,19,17.7,18.9,21654,0
2015-02-04,19,19.9,18.2,19.4,19518,0
2015-02-05,19.4,20,19.35,20,11706,0
2015-02-06,20,21.152,20,20.7,28039,0
2015-02-09,21.1,21.5,20.6,21.5,10632,0
2015-02-10,21.5,21.5,20,21.2,15755,0
2015-02-11,21,21.3,20.4,21.2,9226,0
2015-02-12,21.2,21.5,20.94,21.2,6809,0
2015-02-13,21.2,22,20.9,21.5,11733,0
2015-02-17,21.8,23.5,21.4,23.4,21917,0
2015-02-18,23.7,23.9,23.1,23.3,15240,0
2015-02-19,23.9,23.9,22.3,23.5,15103,0
2015-02-20,23.9,25.6,22.7,25.2,37443,0
2015-02-23,25.5,26.8,24.9,26.8,22436,0
2015-02-24,26.5,26.9,26,26.8,25058,0
2015-02-25,26.5,28.4,26.314,26.5,16893,0
2015-02-26,26.097,27.8,26.097,26.8,14460,0
2015-02-27,27,27.2,25.1,26,28116,0
2015-03-02,25.8,26.9,25.2,26.1,21680,0
2015-03-03,26.1,27,24.6,26,11510,0
2015-03-04,25.6,27.3,25.3,27.3,27260,0
2015-03-05,29.5,30.4,28.4,29.9,49880,0
2015-03-06,30,31.5,29.5,30,32830,0
2015-03-09,29.5,31.5,29.5,30.9,20610,0
2015-03-10,30.7,31.4,29.9,30.9,7710,0
2015-03-11,30.6,30.6,29.5,29.9,15600,0
2015-03-12,30,30.5,29.6,30.1,15030,0
2015-03-13,28,28,25.1,27,56980,0
2015-03-16,26.7,26.7,25.5,25.8,15510,0
2015-03-17,25.5,26,25,25.2,9390,0
2015-03-18,25.3,26,25.1,25.7,10630,0
2015-03-19,25.9,26.5,25.5,25.9,11320,0
2015-03-20,25.1,25.8,25,25.8,9930,0
2015-03-23,25,25.7,25,25.5,6460,0
2015-03-24,25.6,25.7,25.4,25.6,8620,0
2015-03-25,25.7,25.8,25.2,25.2,20680,0
2015-03-26,25.1,25.4,22.6,23.9,16390,0
2015-03-27,23.7,24,22.8,22.9,10370,0
2015-03-30,22.8,23.8,21.9,22,15630,0
2015-03-31,21.3,22.6,19.9,19.9,31051,0
2015-04-01,19.6,20.6,19.6,20,24350,0
2015-04-02,20,20.2,19.7,20,15150,0
2015-04-06,20,20.5,20,20.3,8230,0
2015-04-07,20.6,21.2,20,20.8,30375,0
2015-04-08,23.1,23.6,21.5,22.6,20660,0
2015-04-09,22.79,24.1,22.79,23.6,13149,0
2015-04-10,24.2,25.3,24.1,24.8,14590,0
2015-04-13,24.5,24.5,21.4,22.4,24430,0
2015-04-14,22.7,25.1,22,22,11490,0
2015-04-15,22.1,23,21.8,22.5,8588,0
2015-04-16,22.2,23.8,22.1,23.2,4056,0
2015-04-17,23.5,24,22.4,23.3,7130,0
2015-04-20,23.7,23.7,22.6,23.1,5307,0
2015-04-21,23.5,23.7,22.7,23.1,5371,0
2015-04-22,22.9,24.1,22.3,23.9,4395,0
2015-04-23,24.2,25.1,23.9,24.6,7110,0
2015-04-24,24.4,25.4,24.3,24.4,8412,0
2015-04-27,24.5,25,24.2,24.3,3730,0
2015-04-28,24.3,25.4,24.3,25.1,9892,0
2015-04-29,24.8,25.7,24.8,25.7,3580,0
2015-04-30,25.7,26,24.6,25.9,8050,0
2015-05-01,25.7,25.7,22.9,23.6,12690,0
2015-05-04,24,25.6,24,25.4,4790,0
2015-05-05,25,25.9,22.8,25.9,13530,0
2015-05-06,25.6,25.6,23.3,23.3,10211,0
2015-05-07,22.7,25,22.1,22.1,12080,0
2015-05-08,23.7,25.8,23.6,25.8,30420,0
2015-05-11,25.7,25.7,23.5,23.5,10750,0
2015-05-12,23.63,25.6,23.4,24.95,5176,0
2015-05-13,25,25.5,24.1,24.4,2270,0
2015-05-14,24,24,23.5,23.5,7650,0
2015-05-15,23.5,25,23.1,24.4,3548,0
2015-05-18,24.7,25.1,24.3,24.6,4126,0
2015-05-19,24.3,25,24.3,24.5,8062,0
2015-05-20,24.5,24.8,24,24.3,5280,0
2015-05-21,24,25.5,23,23.3,7920,0
2015-05-22,22.5,24.3,22.5,23.3,4250,0
2015-05-26,23.5,24,23.3,23.6,2939,0
2015-05-27,23.5,24.3,22.7,23.9,5050,0
2015-05-28,22.6,23.7,22.5,22.6,10610,0
2015-05-29,22.7,23.9,22.7,23.9,1680,0
2015-06-01,23.4,24.2,23.2,23.7,7072,0
2015-06-02,22.7,24.4,22.4,24.3,2307,0
2015-06-03,24,24.5,23.8,24.5,6030,0
2015-06-04,24.3,24.8,23.8,24,19470,0
2015-06-05,23.9,24.9,23.8,24.6,4610,0
2015-06-08,24.7,25.4,24,24.8,3400,0
2015-06-09,24.7,25.5,23.6,23.7,4235,0
2015-06-10,23.7,24.1,23.6,23.9,5176,0
2015-06-11,23.7,24.3,23.7,23.8,3305,0
2015-06-12,22.4,24,22.4,22.7,9220,0
2015-06-15,22.7,23.4,22.7,23,2690,0
2015-06-16,23.1,23.4,22.5,22.9,1820,0
2015-06-17,22.7,23.5,22.7,23.5,2110,0
2015-06-18,23.5,23.8,22.8,23.3,4050,0
2015-06-19,23.1,23.6,22.4,22.5,6760,0
2015-06-22,22.9,23.1,22.4,22.9,9000,0
2015-06-23,22.6,24.8,22.5,24,10769,0
2015-06-24,23.8,24.4,22.8,23.1,13260,0
2015-06-25,23.1,23.4,22.5,22.8,9400,0
2015-06-26,22.6,23,22.3,22.3,5660,0
2015-06-29,21.9,23.2,20.5,20.5,10810,0
2015-06-30,20.5,21.7,20,20.2,11219,0
2015-07-01,20.4,20.9,18.6,18.7,19980,0
2015-07-02,19,20.3,18.5,19.8,10830,0
2015-07-06,19.1,20.7,18.9,19.8,5830,0
2015-07-07,20.1,21.3,19.7,19.7,13700,0
2015-07-08,19.7,19.8,18.7,18.8,3310,0
2015-07-09,19.5,20,19,19.8,1700,0
2015-07-10,19.9,20.3,19.7,19.7,2510,0
2015-07-13,19.8,21.1,18.8,20.3,26500,0
2015-07-14,19.9,21,19.7,19.8,3237,0
2015-07-15,20.3,20.6,19.9,20.397,5292,0
2015-07-16,20.2,24.1,20.2,23.5,40320,0
2015-07-17,23.3,24.5,22.5,24.2,8980,0
2015-07-20,24.1,24.3,22.4,24.1,11070,0
2015-07-21,24,24.8,23.7,23.8,7340,0
2015-07-22,23.5,24.7,23,23.2,5140,0
2015-07-23,23.1,24.2,22.5,22.5,2960,0
2015-07-24,22.7,23.6,21.9,23,8980,0
2015-07-27,23.1,24,22.9,24,4550,0
2015-07-28,24,24.1,23.3,23.8,1500,0
2015-07-29,23.7,23.9,23.2,23.8,2760,0
2015-07-30,23.8,23.9,23,23.9,1030,0
2015-07-31,24,25,23.2,24.9,4660,0
2015-08-03,25,30.299,25,27.9,46488,0
2015-08-04,27.4,27.4,23.9,25.8,37360,0
2015-08-05,25.6,27.9,24,24.6,11470,0
2015-08-06,24.4,26.1,21.7,24.8,101996,0
2015-08-07,28.7,28.7,22.9,26.4,71680,0
2015-08-10,26.4,28.5,26.4,27.6,9040,0
2015-08-11,27.6,28.45,27,27.8,15389,0
2015-08-12,28.1,28.4,27.1,28.2,15850,0
2015-08-13,28.2,29.4,27.6,27.7,11180,0
2015-08-14,28,28.4,27.5,28.3,5750,0
2015-08-17,27.7,28.5,25.5,28.5,6060,0
2015-08-18,28.3,28.5,27.4,28,4460,0
2015-08-19,28,28.7,27,27.7,3300,0
2015-08-20,27.4,27.6,26.9,27.4,4200,0
2015-08-21,27,27.9,24.3,24.8,20980,0
2015-08-24,22.1,24.7,20.1,24.3,9981,0
2015-08-25,24.1,25.6,23.7,24,11240,0
2015-08-26,24.3,25.2,23.6,24.5,8450,0
2015-08-27,24.8,27.1,24.6,26.4,22070,0
2015-08-28,26.6,27,26,26.7,3910,0
2015-08-31,26.1,27.7,26.1,27.2,13860,0
2015-09-01,26.1,26.8,24.5,25.6,12750,0
2015-09-02,26.5,27,24.5,26.1,5970,0
2015-09-03,26.4,26.6,25.6,25.9,2510,0
2015-09-04,25.6,26.8,24.8,25,9650,0
2015-09-08,25.2,26.6,24.2,24.7,11150,0
2015-09-09,24.6,24.7,23.6,24.3,23190,0
2015-09-10,25,25.1,22.8,23.2,24431,0
2015-09-11,23,23.2,21.2,21.3,24930,0
2015-09-14,21.1,22.1,21,21.2,12380,0
2015-09-15,21.7,21.9,20.2,20.8,13960,0
2015-09-16,21,22.5,20.6,21,6800,0
2015-09-17,20.7,21.9,20.5,21.1,16397,0
2015-09-18,20.8,20.8,19.2,19.5,27490,0
2015-09-21,19.6,21.1,19.3,20.6,13410,0
2015-09-22,20.2,20.3,19.5,19.8,10420,0
2015-09-23,19.7,20.2,19,20.2,13994,0
2015-09-24,20.1,20.3,19,19.1,5738,0
2015-09-25,19.9,20.9,18.7,18.8,17050,0
2015-09-28,18.8,20.4,18,20,9771,0
2015-09-29,19.9,21,19.1,19.2,8080,0
2015-09-30,19.1,21.1,18.5,20.1,6030,0
2015-10-01,20.3,20.3,18.5,20.1,10980,0
2015-10-02,19.6,21.5,19.1,20.8,12560,0
2015-10-05,21,22.5,20.5,21.7,20003,0
2015-10-06,21.4,21.7,19.7,20.3,5700,0
2015-10-07,20.1,20.7,20,20,6870,0
2015-10-08,20,20.5,20,20.3,2580,0
2015-10-09,20.5,21.4,20.5,20.8,2060,0
2015-10-12,21,21,19.6,19.6,5300,0
2015-10-13,19.6,20.2,19,19,9310,0
2015-10-14,20.4,20.5,18.6,18.6,6610,0
2015-10-15,19,20.2,19,19.7,3820,0
2015-10-16,19.7,20.4,19.1,19.4,1480,0
2015-10-19,19.5,20.15,19.5,20,1108,0
2015-10-20,19.2,20,19.1,19.3,2449,0
2015-10-21,19.2,19.9,19.1,19.4,1000,0
2015-10-22,19.2,20,19.2,19.5,950,0
2015-10-23,19,20.5,19,19.8,4200,0
2015-10-26,19.9,19.9,19.3,19.5,1550,0
2015-10-27,19.7,20.3,19.1,19.1,5210,0
2015-10-28,19.5,20.2,19.4,19.7,6300,0
2015-10-29,19.9,20.4,19,19.2,3330,0
2015-10-30,19.4,20,19,19.5,5020,0
2015-11-02,19.8,20.4,19.8,20.4,6365,0
2015-11-03,20.4,21.1,20.3,21,6070,0
2015-11-04,20.6,21,20.4,20.6,6327,0
2015-11-05,20.2,21,19.5,20,17200,0
2015-11-06,19.5,19.7,18.4,18.7,14880,0
2015-11-09,18.7,20,18.7,19.6,4300,0
2015-11-10,19.3,19.7,19.1,19.4,2250,0
2015-11-11,19.5,19.5,18.6,18.9,3610,0
2015-11-12,18.8,19.3,17.7,17.9,10490,0
2015-11-13,18.8,18.8,16.5,16.8,42350,0
2015-11-16,16.5,18,15.8,15.9,20120,0
2015-11-17,16,16.5,15.3,15.6,11140,0
2015-11-18,15.7,16.1,15.6,15.6,7020,0
2015-11-19,15.9,16.4,15.4,15.5,5110,0
2015-11-20,16.8,16.8,15.5,16.1,9180,0
2015-11-23,16.1,16.6,15.5,15.5,7150,0
2015-11-24,15.5,15.9,15.3,15.3,11730,0
2015-11-25,15.3,16.5,15,15.3,12540,0
2015-11-27,15.4,15.8,15.2,15.8,2610,0
2015-11-30,16,16.3,14.9,14.9,9650,0
2015-12-01,15.1,15.5,14.9,15.3,6112,0
2015-12-02,15.5,15.5,15.1,15.1,3294,0
2015-12-03,15,15.6,14.6,15.055,5197,0
2015-12-04,15,15,14.5,14.5,5220,0
2015-12-07,14.6,14.9,14.2,14.2,7550,0
2015-12-08,14.2,14.9,13.6,14.8,11563,0
2015-12-09,15.7,15.7,13.5,13.6,9210,0
2015-12-10,14.3,14.3,13.5,13.8,9540,0
2015-12-11,13.9,13.9,13,13,10670,0
2015-12-14,13.3,13.61,12.1,12.1,15500,0
2015-12-15,12.2,13,11.5,12.7,14420,0
2015-12-16,13,13,12.2,12.4,7540,0
2015-12-17,12.2,13,11.5,12.5,6960,0
2015-12-18,12.9,15.4,12.9,13.9,20010,0
2015-12-21,13.4,14.9,12.5,14.3,9470,0
2015-12-22,14.5,15,14,14.4,3447,0
2015-12-23,14.9,17.5,14.9,16.5,21760,0
2015-12-24,17.1,17.3,15.2,16.2,3492,0
2015-12-28,16.6,16.6,14.8,15,7255,0
2015-12-29,15.4,16.3,15,15.2,4251,0
2015-12-30,14.999,15.4,14.7,15,7366,0
2015-12-31,15.1,15.5,13.6,13.9,6928,0
2016-01-04,13.5,15.1,13.5,14.8,2416,0
2016-01-05,14.2,15.8,14.1,14.1,6099,0
2016-01-06,14.2,15,14.2,14.995,1248,0
2016-01-07,14.8,15.2,14.2,14.9,9118,0
2016-01-08,14.236,15.4,14,14.5,2395,0
2016-01-11,14.801,16.5,14.7,15.1,6914,0
2016-01-12,15.1,16.3,14.7,15.2,6951,0
2016-01-13,15.5,16.1,14,14.1,6208,0
2016-01-14,15,15.8,14,14.55,5978,0
2016-01-15,14.6,16.1,14.3,15.2,11497,0
2016-01-19,15,15.4,14.1,14.3,2780,0
2016-01-20,14,15.5,13,13.6,3578,0
2016-01-21,12.9,14.6,12.9,14.2,4983,0
2016-01-22,14.2,15.1,13.7,14.4,6410,0
2016-01-25,14.5,15.25,13.5,14.1,2573,0
2016-01-26,13.7,14.6,13,13.2,3003,0
2016-01-27,13.3,14,13,13.85,1556,0
2016-01-28,13.9,14.3,12.9,13,4425,0
2016-01-29,13.3,13.8,12.9,13.2,1583,0
2016-02-01,12.2,12.7,9.902,10.1,30180,0
2016-02-02,10.5,10.5,9.501,9.521,10738,0
2016-02-03,9.9,9.9,8.1,8.501,29953,0
2016-02-04,8.7,9.373,8.5,8.701,5819,0
2016-02-05,8.8,9.4,8.5,8.5,4838,0
2016-02-08,8.5,8.9,7.12,7.401,22223,0
2016-02-09,7.4,7.5,6.5,6.501,33969,0
2016-02-10,7.1,9.952,6.9,8.72,28491,0
2016-02-11,9,9.2,7.2,9.1,17249,0
2016-02-12,8.69,10.4,7.5,9.22,19757,0
2016-02-16,9.48,9.9,8.2,9.1,7124,0
2016-02-17,9,9.3,8.3,8.5,7782,0
2016-02-18,8.5,8.5,7.98,8.018,3331,0
2016-02-19,8.5,8.5,8,8.37,2832,0
2016-02-22,8.7,9.199,8.2,8.3,5496,0
2016-02-23,8.37,8.6,8,8.28,2821,0
2016-02-24,8,8.694,8,8.375,5989,0
2016-02-25,8.5,8.5,8,8.3,3348,0
2016-02-26,8,8.589,7.5,8.28,5514,0
2016-02-29,8.102,9.5,8,8.4,21602,0
2016-03-01,8.206,9.3,8.102,8.8,22999,0
2016-03-02,9.1,9.5,8.2,8.87,13960,0
2016-03-03,8.4,9.696,8.3,8.4,22871,0
2016-03-04,8.994,8.994,8.399,8.399,5458,0
2016-03-07,8.57,8.799,8.4,8.4,1637,0
2016-03-08,8.7,8.997,8.123,8.2,5835,0
2016-03-09,8.4,8.6,7.875,8.575,27335,0
2016-03-10,9,9,7.006,7.3,18505,0
2016-03-11,8,8.5,6,7.6,133348,0
2016-03-14,7.2,8.28,7.2,7.8,4818,0
2016-03-15,8.03,8.198,7.503,7.8,4880,0
2016-03-16,7.4,7.7,7,7,5066,0
2016-03-17,7,7.26,6.8,7.1,17197,0
2016-03-18,7.171,7.5,6.7,7.027,11377,0
2016-03-21,6.8,7.71,6.8,7.698,24816,0
2016-03-22,7.229,8.28,7.229,7.878,12454,0
2016-03-23,7,7,6.05,6.44,73229,0
2016-03-24,6.8,6.8,6,6.4,11155,0
2016-03-28,6.59,6.7,6,6.48,2935,0
2016-03-29,6.2,6.5,6.1,6.102,3107,0
2016-03-30,6.102,6.45,6.011,6.36,5044,0
2016-03-31,6.48,6.493,6.156,6.3,6018,0
2016-04-01,6.2,6.35,6,6,6327,0
2016-04-04,6.001,6.75,6.001,6.68,8323,0
2016-04-05,6.797,6.8,6,6.2,5301,0
2016-04-06,6.653,6.7,6.01,6.204,13434,0
2016-04-07,6.029,6.7,5.995,6.675,9275,0
2016-04-08,6.675,6.675,6.2,6.4,2401,0
2016-04-11,6.14,6.7,6.14,6.599,2502,0
2016-04-12,6.599,6.935,6.1,6.782,3993,0
2016-04-13,6.652,7.099,6.652,6.7,2693,0
2016-04-14,7,7.04,6.9,7.04,4900,0
2016-04-15,7.04,7.5,6.999,7.12,3709,0
2016-04-18,6.89,8.3,6.89,7.6,13187,0
2016-04-19,7.5,8.2,7.5,7.9,4587,0
2016-04-20,8.1,8.1,7.425,7.7,1620,0
2016-04-21,7.93,8.881,7.906,8.09,14224,0
2016-04-22,8.2,8.9,7.8,7.9,7624,0
2016-04-25,7.8,8.299,7.3,8.091,5884,0
2016-04-26,8.251,8.7,7.1,7.1,15473,0
2016-04-27,7.8,8.199,7.476,7.7,6484,0
2016-04-28,7.6,8.488,7.283,7.9,3271,0
2016-04-29,7.868,8.3,7.85,8.1,1164,0
2016-05-02,7.5,8.439,7.3,7.478,10349,0
2016-05-03,7.506,7.999,7.401,7.561,3262,0
2016-05-04,7.4,8.501,7.3,8.202,79109,0
2016-05-05,8.5,8.9,7,8.343,60178,0
2016-05-06,8.55,9.1,7.784,8.542,13597,0
2016-05-09,8.6,8.6,7.3,7.7,11571,0
2016-05-10,7.4,8.184,7.3,7.3,9426,0
2016-05-11,7.4,7.8,7,7,11688,0
2016-05-12,7.21,7.7,6.741,6.9,12986,0
2016-05-13,7.2,7.4,6.795,7.081,4013,0
2016-05-16,7.2,7.4,7.05,7.1,4150,0
2016-05-17,7.225,7.5,7.051,7.257,9003,0
2016-05-18,7.3,7.665,7,7.6,1853,0
2016-05-19,7.499,7.499,6.8,7,6783,0
2016-05-20,7.21,7.3,7,7.1,5261,0
2016-05-23,7,7.3,7,7.3,3366,0
2016-05-24,7.298,7.9,7.207,7.7,16920,0
2016-05-25,7.7,8.099,7.5,7.899,10652,0
2016-05-26,7.8,7.9,7.601,7.8,6509,0
2016-05-27,7.8,8.099,7.566,7.566,14305,0
2016-05-31,7.5,7.999,7.5,7.7,10028,0
2016-06-01,7.8,8.1,7.75,8,17069,0
2016-06-02,7.76,8.2,7.725,8.1,10940,0
2016-06-03,7.9,8.2,7.819,8.178,25001,0
2016-06-06,8.2,8.3,7.528,7.92,15892,0
2016-06-07,8.14,8.2,7.801,8.2,10414,0
2016-06-08,7.95,8.2,7.525,8.02,7252,0
2016-06-09,8.05,8.05,7.7,7.9,14477,0
2016-06-10,7.93,7.948,7.4,7.498,8402,0
2016-06-13,7.2,7.53,7.2,7.3,6250,0
2016-06-14,7.248,7.5,7,7,4045,0
2016-06-15,7.1,7.4,7,7.1,6886,0
2016-06-16,7,7.3,6.801,7,17629,0
2016-06-17,7.543,7.543,6.95,6.984,10159,0
2016-06-20,7.299,7.4,7.008,7.2,3811,0
2016-06-21,7.2,7.4,7.02,7.215,10422,0
2016-06-22,7.2,7.4,7.1,7.2,6916,0
2016-06-23,7.295,7.5,7.02,7.1,12881,0
2016-06-24,7.1,7.264,6.6,6.6,21580,0
2016-06-27,6.6,6.712,6.3,6.4,8583,0
2016-06-28,6.599,6.78,6.4,6.599,9406,0
2016-06-29,6.599,6.67,6.4,6.5,7872,0
2016-06-30,6.904,6.904,6.4,6.4,2693,0
2016-07-01,6.403,6.7,6.4,6.6,6910,0
2016-07-05,6.6,6.8,6.103,6.3,5697,0
2016-07-06,6.5,6.5,6.107,6.25,5690,0
2016-07-07,6,6.3,5.8,6,22474,0
2016-07-08,5.8,6.2,5.8,5.926,12816,0
2016-07-11,6.2,6.2,5.9,6.2,3143,0
2016-07-12,6.52,7.989,6.52,7.5,274979,0
2016-07-13,8.2,8.4,7.334,7.4,79297,0
2016-07-14,7.9,7.9,6.7,7.503,31265,0
2016-07-15,7.5,7.796,7.2,7.796,21387,0
2016-07-18,7.7,8.082,7.3,7.987,15585,0
2016-07-19,8.24,8.24,7.8,8.02,14655,0
2016-07-20,8.02,8.4,7.9,8.383,45221,0
2016-07-21,8.4,8.4,7.9,8.08,10637,0
2016-07-22,7.9,8.4,7.9,8.3,14447,0
2016-07-25,8.05,8.4,8.05,8.291,10912,0
2016-07-26,8,8.3,7.5,8.2,14260,0
2016-07-27,7.8,8.322,7.8,8.1,13755,0
2016-07-28,8.3,8.899,8.3,8.7,73280,0
2016-07-29,8.5,9,7.9,8.6,27019,0
2016-08-01,8.8,8.99,8.3,8.6,14845,0
2016-08-02,8.34,8.7,8,8.196,16666,0
2016-08-03,8.2,8.779,8.2,8.3,18733,0
2016-08-04,8,8.3,7.9,8.25,11420,0
2016-08-05,7.932,8.3,7.905,7.95,14419,0
2016-08-08,7.91,8.3,7.91,8.2,10362,0
2016-08-09,8.3,8.3,7.91,8.2,5944,0
2016-08-10,8.3,8.3,7.5,7.7,9907,0
2016-08-11,7.5,7.999,7.4,7.4,3284,0
2016-08-12,7.201,7.6,7.2,7.397,5080,0
2016-08-15,7.39,7.9,7.2,7.6,10154,0
2016-08-16,7.261,8.1,7.25,7.599,10011,0
2016-08-17,7.272,7.6,7.1,7.5,10449,0
2016-08-18,7.3,7.6,7.2,7.5,9374,0
2016-08-19,7.4,7.6,6.5,6.5,23369,0
2016-08-22,6.3,7.4,6.3,7.2,5847,0
2016-08-23,6.3,7.25,6.2,7.1,3514,0
2016-08-24,7.2,7.6,6.741,7.1,3954,0
2016-08-25,7.2,7.99,6.907,7.99,81268,0
2016-08-26,7.88,8,7.6,7.7,4717,0
2016-08-29,7.8,7.999,7.398,7.9,5555,0
2016-08-30,7.6,8.2,7.6,7.821,2315,0
2016-08-31,8.03,8.03,7.011,7.85,4658,0
2016-09-01,7.61,7.988,7.3,7.95,1234,0
2016-09-02,7.7,7.95,7.2,7.32,3889,0
2016-09-06,7.4,7.95,7.2,7.299,3764,0
2016-09-07,7.699,7.7,6.9,6.9,7146,0
2016-09-08,6.9,7.5,6.9,7.011,3668,0
2016-09-09,7,7.681,7,7.1,2022,0
2016-09-12,7.228,7.4,7,7.4,429,0
2016-09-13,7.4,7.4,7,7.1,769,0
2016-09-14,7.1,7.3,7,7,1793,0
2016-09-15,7.2,7.4,7,7.3,3900,0
2016-09-16,7.1,7.1,6.6,6.715,15487,0
2016-09-19,6.765,7.699,6.497,7.4,25075,0
2016-09-20,7.4,7.4,7,7.4,1213,0
2016-09-21,7.38,7.38,6.802,7.2,6261,0
2016-09-22,7,7.4,7,7.11,2497,0
2016-09-23,7.2,7.2,6.857,6.871,3457,0
2016-09-26,6.89,7,6.501,6.6,16335,0
2016-09-27,6.55,6.99,6.2,6.94,15753,0
2016-09-28,6.502,6.94,6.502,6.6,5019,0
2016-09-29,6.3,6.8,6.3,6.4,7407,0
2016-09-30,6.259,6.5,6.259,6.5,2151,0
2016-10-03,6.43,6.5,6.2,6.25,6441,0
2016-10-04,6.4,6.4,6.2,6.3,4469,0
2016-10-05,6.4,6.4,6.25,6.399,1074,0
2016-10-06,6.4,6.4,6.3,6.3,709,0
2016-10-07,6.399,6.4,6.25,6.3,1139,0
2016-10-10,6.4,6.4,6.02,6.3,2267,0
2016-10-11,6.206,6.3,5.951,5.999,6360,0
2016-10-12,5.919,6.78,5.919,6.23,23103,0
2016-10-13,6.105,6.606,5.848,6.2,4580,0
2016-10-14,6.55,6.55,6.002,6.235,1883,0
2016-10-17,6.55,6.55,6.36,6.5,1717,0
2016-10-18,6.49,6.5,6.2,6.3,475,0
2016-10-19,6.2,6.55,6.2,6.55,929,0
2016-10-20,6.079,6.55,6.079,6.284,1740,0
2016-10-21,6.268,6.48,6.268,6.48,748,0
2016-10-24,6.48,6.94,6.25,6.68,7312,0
2016-10-25,6.4,6.8,6.3,6.7,3979,0
2016-10-26,6.4,6.7,6.4,6.7,1012,0
2016-10-27,6.52,6.6,6.3,6.6,14617,0
2016-10-28,6.401,6.7,6.301,6.301,3145,0
2016-10-31,6.7,6.7,6.301,6.301,788,0
2016-11-01,6.301,6.7,6.301,6.691,7112,0
2016-11-02,6.65,6.68,5.8,6.5,14098,0
2016-11-03,6.5,6.5,5.901,5.917,10135,0
2016-11-04,5.91,6.3,5.65,5.674,12250,0
2016-11-07,6,6.5,5.731,5.9,13482,0
2016-11-08,5.9,6.3,5.601,6,4378,0
2016-11-09,5.5,6,5.5,5.6,2250,0
2016-11-10,5.9,5.902,5.301,5.665,11744,0
2016-11-11,5.6,5.9,5.3,5.7,7459,0
2016-11-14,5.69,5.8,5.1,5.8,9643,0
2016-11-15,5.7,5.8,5.3,5.7,8387,0
2016-11-16,5.501,5.95,5.4,5.8,8361,0
2016-11-17,5.9,5.95,5.64,5.95,957,0
2016-11-18,5.872,5.95,5.6,5.9,3489,0
2016-11-21,5.899,6,5.65,5.65,5756,0
2016-11-22,5.9,5.9,5.5,5.7,9348,0
2016-11-23,5.6,5.7,5.55,5.699,3857,0
2016-11-25,5.7,5.8,5.55,5.795,1678,0
2016-11-28,5.698,5.795,5.398,5.7,10248,0
2016-11-29,5.8,5.85,5.421,5.6,5795,0
2016-11-30,5.619,5.7,5.4,5.4,5293,0
2016-12-01,5.8,5.8,5.3,5.3,2367,0
2016-12-02,5.3,5.5,5.1,5.299,13861,0
2016-12-05,5.4,5.497,5.1,5.1,13755,0
2016-12-06,5.1,5.499,5.1,5.1,22306,0
2016-12-07,5.355,5.456,5.1,5.3,31229,0
2016-12-08,5.447,5.8,5.152,5.218,33615,0
2016-12-09,5.18,5.399,4.331,4.68,76331,0
2016-12-12,4.52,4.799,4.5,4.5,29317,0
2016-12-13,4.5,4.88,4.5,4.75,28020,0
2016-12-14,4.657,4.88,4.5,4.51,14837,0
2016-12-15,4.5,4.81,4.2,4.2,25725,0
2016-12-16,4.345,4.5,4.2,4.2,21181,0
2016-12-19,3.9,4.8,3.9,3.9,24371,0
2016-12-20,3.9,4.28,3.9,4,53101,0
2016-12-21,3.942,4.8,3.942,4.6,33128,0
2016-12-22,4.7,5.35,4.7,5.084,42696,0
2016-12-23,4.8,5.35,4.6,5.2,7815,0
2016-12-27,5.3,5.35,5,5.2,5888,0
2016-12-28,4.9,5.3,4.8,5,19145,0
2016-12-29,5.3,5.5,4.82,5.5,19446,0
2016-12-30,5.5,5.582,4.927,5.199,8804,0
2017-01-03,4.94,5.339,4.7,4.9,1857,0
2017-01-04,5.291,5.4,5.2,5.238,1982,0
2017-01-05,5.15,5.4,5.131,5.398,3259,0
2017-01-06,5.4,5.6,5.01,5.57,9430,0
2017-01-09,5.85,5.85,5.5,5.5,4517,0
2017-01-10,5.498,5.838,5.4,5.729,6886,0
2017-01-11,5.503,5.85,5.5,5.675,3366,0
2017-01-12,5.8,5.85,5.5,5.61,3676,0
2017-01-13,5.546,5.799,5.5,5.7,3585,0
2017-01-17,5.8,6,5.474,5.8,15229,0
2017-01-18,5.801,6.8,5.8,6.625,18227,0
2017-01-19,6.65,6.788,6.5,6.5,4625,0
2017-01-20,6.77,6.77,6.4,6.744,3251,0
2017-01-23,6.9,6.9,6.05,6.401,7205,0
2017-01-24,6.4,6.899,6.001,6.5,1444,0
2017-01-25,7.2,7.5,6.5,6.8,57837,0
2017-01-26,6.85,6.9,6.249,6.6,12250,0
2017-01-27,6.551,6.8,6.1,6.3,5251,0
2017-01-30,6.496,6.496,5.801,6.132,4452,0
2017-01-31,5.9,6.3,5.8,6.3,7506,0
2017-02-01,6.5,6.694,6.002,6.595,6703,0
2017-02-02,6.2,6.598,6.1,6.298,4598,0
2017-02-03,6.3,6.3,6.003,6.003,2496,0
2017-02-06,6.013,6.013,5.901,5.975,4608,0
2017-02-07,6.051,6.24,4.7,5.299,31637,0
2017-02-08,5.3,5.888,5.208,5.515,3926,0
2017-02-09,5.775,5.9,5.5,5.9,3799,0
2017-02-10,5.906,6,5.501,5.9,7697,0
2017-02-13,5.5,6,5.1,5.304,8402,0
2017-02-14,5.3,5.8,5.3,5.8,3565,0
2017-02-15,5.763,5.8,5.5,5.6,2364,0
2017-02-16,5.7,5.8,5.3,5.3,2782,0
2017-02-17,5.7,5.7,4.7,5.1,15828,0
2017-02-21,5.2,5.4,5,5.3,4836,0
2017-02-22,5.4,5.5,5.1,5.1,1554,0
2017-02-23,5.25,5.493,4.99,5.036,11316,0
2017-02-24,5,5.39,4.551,5.253,23364,0
2017-02-27,5,5.84,4.9211,5.74,70295,0
2017-02-28,5.77,5.77,4.79,5.14,32875,0
2017-03-01,5.14,5.39,4.9,4.94,23096,0
2017-03-02,4.9,5.0874,4.51,4.55,30971,0
2017-03-03,4.6,4.7612,4.19,4.2,15363,0
2017-03-06,4.33,4.4352,4.11,4.175,10955,0
2017-03-07,4.5,4.64,4.32,4.6,17883,0
2017-03-08,4.66,4.92,4.58,4.58,11671,0
2017-03-09,4.54,4.92,4.3,4.92,10470,0
2017-03-10,4.9,4.9,3.5,3.67,170751,0
2017-03-13,3.59,3.85,3.35,3.39,91518,0
2017-03-14,3.46,3.46,2.95,3.21,86053,0
2017-03-15,3.28,3.29,3.05,3.1,39256,0
2017-03-16,3.12,3.33,3.1,3.14,27122,0
2017-03-17,3.11,3.3696,3.11,3.34,32866,0
2017-03-20,3.49,3.49,3.18,3.18,30421,0
2017-03-21,3.19,3.2,3.12,3.12,13989,0
2017-03-22,3.0101,3.15,3.0101,3.02,42094,0
2017-03-23,3.05,3.055,2.85,2.865,61443,0
2017-03-24,2.85,3.11,2.8,2.8,36888,0
2017-03-27,2.8,2.945,2.76,2.83,61525,0
2017-03-28,2.8,2.85,2.74,2.75,22497,0
2017-03-29,2.8036,3.46,2.8036,3.175,722201,0
2017-03-30,3.25,3.79,3,3.1,1346902,0
2017-03-31,2.98,3.1413,2.8,2.84,471566,0
2017-04-03,2.9,2.91,2.4,2.45,630182,0
2017-04-04,2.47,2.47,2.08,2.13,578064,0
2017-04-05,2.15,2.192,2,2.01,266349,0
2017-04-06,2.0657,2.18,1.85,2.15,458126,0
2017-04-07,2.27,2.48,2.03,2.28,526370,0
2017-04-10,2.28,2.4444,2.2534,2.29,91874,0
2017-04-11,2.33,2.33,2.02,2.21,84982,0
2017-04-12,2.0701,2.25,2.0701,2.22,53592,0
2017-04-13,2.2,2.23,2.07,2.12,29218,0
2017-04-17,2.15,2.3,2.1,2.24,123399,0
2017-04-18,2.24,2.72,2.2,2.43,648788,0
2017-04-19,2.38,2.49,2.2601,2.3099,174501,0
2017-04-20,2.32,2.38,2.26,2.34,65513,0
2017-04-21,2.37,2.44,2.3,2.38,136760,0
2017-04-24,2.39,2.42,2.166,2.25,123517,0
2017-04-25,2.28,2.43,2.2601,2.37,72926,0
2017-04-26,2.36,2.48,2.36,2.41,58344,0
2017-04-27,2.41,2.4564,2.32,2.32,34787,0
2017-04-28,2.31,2.3724,2.23,2.29,72155,0
2017-05-01,2.33,2.3477,2.15,2.16,48965,0
2017-05-02,2.16,2.2118,2.06,2.1,80738,0
2017-05-03,2.1271,2.145,1.89,1.96,86576,0
2017-05-04,2.03,2.04,1.925,2,39201,0
2017-05-05,1.9301,2.135,1.93,2.09,41428,0
2017-05-08,2.13,2.1507,1.89,1.95,39691,0
2017-05-09,1.99,2.12,1.9325,2.03,111446,0
2017-05-10,2.03,2.72,2.0093,2.65,721521,0
2017-05-11,2.21,2.68,2.2,2.49,190375,0
2017-05-12,2.7,3.3,2.3519,2.54,1137823,0
2017-05-15,2.77,2.85,2.25,2.6,197840,0
2017-05-16,2.21,2.38,2.1,2.15,281163,0
2017-05-17,2.26,2.26,1.95,1.99,141119,0
2017-05-18,1.98,2.0399,1.95,1.98,74495,0
2017-05-19,2.026,2.18,1.971,2.12,191363,0
2017-05-22,2.08,2.2,1.96,1.97,72315,0
2017-05-23,1.98,2.14,1.95,1.97,38846,0
2017-05-24,2.07,2.08,1.9801,2.03,39861,0
2017-05-25,2.012,2.17,1.98,2.05,83430,0
2017-05-26,2.02,2.09,2,2.04,153258,0
2017-05-30,2.02,2.1,1.97,2,52417,0
2017-05-31,2.035,2.035,1.95,1.97,100432,0
2017-06-01,1.99,2.03,1.94,1.94,119752,0
2017-06-02,1.98,2.02,1.85,1.89,98173,0
2017-06-05,1.88,1.95,1.85,1.95,97740,0
2017-06-06,1.94,1.95,1.85,1.86,75534,0
2017-06-07,1.9,1.9,1.79,1.85,110966,0
2017-06-08,1.82,1.8801,1.7614,1.79,42800,0
2017-06-09,1.83,1.87,1.7801,1.82,19439,0
2017-06-12,1.87,1.87,1.77,1.77,15640,0
2017-06-13,1.75,1.8,1.63,1.63,27047,0
2017-06-14,1.65,1.68,1.55,1.68,70447,0
2017-06-15,1.67,1.67,1.55,1.615,25939,0
2017-06-16,1.6,1.67,1.55,1.57,30501,0
2017-06-19,1.64,1.67,1.56,1.63,75819,0
2017-06-20,1.65,1.65,1.56,1.58,45615,0
2017-06-21,1.58,1.73,1.58,1.7,55516,0
2017-06-22,1.73,1.93,1.7032,1.74,198261,0
2017-06-23,1.7,1.78,1.65,1.71,37842,0
2017-06-26,1.71,1.73,1.66,1.7,16311,0
2017-06-27,1.69,1.7,1.65,1.66,13041,0
2017-06-28,1.66,1.7,1.63,1.67,18803,0
2017-06-29,1.655,1.7,1.63,1.67,34798,0
2017-06-30,1.65,1.727,1.63,1.67,18083,0
2017-07-03,1.71,1.71,1.69,1.69,6337,0
2017-07-05,1.67,2.7,1.67,1.91,1535779,0
2017-07-06,2,2,1.8,1.8,93263,0
2017-07-07,1.9,1.97,1.7,1.7,44740,0
2017-07-10,1.72,1.8003,1.65,1.7,29556,0
2017-07-11,1.7265,1.7265,1.65,1.66,15730,0
2017-07-12,1.72,1.73,1.65,1.65,19265,0
2017-07-13,1.698,1.7,1.62,1.64,13984,0
2017-07-14,1.6733,1.75,1.62,1.7,27465,0
2017-07-17,1.65,1.929,1.65,1.7,121720,0
2017-07-18,1.79,1.83,1.68,1.75,50282,0
2017-07-19,1.78,1.87,1.78,1.81,65574,0
2017-07-20,1.8103,1.85,1.75,1.76,28072,0
2017-07-21,1.85,3.75,1.84,3.34,20849746,0
2017-07-24,2.96,3.22,2.57,2.83,3028437,0
2017-07-25,2.8,3.13,2.6,2.87,1681424,0
2017-07-26,2.85,3.0101,2.7,2.93,1731226,0
2017-07-27,3.02,3.13,2.5807,2.71,1460416,0
2017-07-28,2.7,2.77,2.5,2.63,363777,0
2017-07-31,2.65,2.68,2.4,2.52,346815,0
2017-08-01,2.52,2.7501,2.39,2.69,897101,0
2017-08-02,2.79,2.92,2.53,2.71,645772,0
2017-08-03,2.69,2.97,2.4,2.42,1432109,0
2017-08-04,2.4,2.5557,2.4,2.53,201320,0
2017-08-07,2.51,2.51,2.16,2.21,307183,0
2017-08-08,2.2,2.22,2.15,2.17,100781,0
2017-08-09,2.14,2.2691,2.05,2.05,134627,0
2017-08-10,2.05,2.17,1.93,1.96,176874,0
2017-08-11,1.97,2.04,1.9308,2.01,106293,0
2017-08-14,2.05,2.2,2.0289,2.17,176119,0
2017-08-15,2.04,2.06,1.64,1.6771,638557,0
2017-08-16,1.67,1.7,1.53,1.58,506682,0
2017-08-17,1.56,1.74,1.55,1.64,445379,0
2017-08-18,1.65,1.69,1.58,1.6099,134962,0
2017-08-21,1.62,1.7,1.58,1.61,135928,0
2017-08-22,1.5,1.5,1.32,1.35,372141,0
2017-08-23,1.38,1.43,1.23,1.24,162377,0
2017-08-24,1.27,1.32,1.2,1.3,219041,0
2017-08-25,1.28,1.35,1.2121,1.33,206183,0
2017-08-28,1.32,1.35,1.31,1.33,49691,0
2017-08-29,1.36,1.45,1.31,1.37,123397,0
2017-08-30,1.37,1.37,1.29,1.35,59045,0
2017-08-31,1.35,1.38,1.3,1.35,48999,0
2017-09-01,1.35,1.38,1.29,1.3,60538,0
2017-09-05,1.33,1.38,1.28,1.31,117211,0
2017-09-06,1.31,1.35,1.28,1.31,78019,0
2017-09-07,1.31,1.35,1.3,1.32,49299,0
2017-09-08,1.3199,1.3883,1.28,1.36,195573,0
2017-09-11,1.37,1.5438,1.34,1.5199,730517,0
2017-09-12,1.54,1.68,1.43,1.52,531095,0
2017-09-13,1.52,1.52,1.351,1.48,317361,0
2017-09-14,1.47,1.47,1.4,1.43,61105,0
2017-09-15,1.43,1.48,1.38,1.38,68244,0
2017-09-18,1.38,1.44,1.33,1.41,219442,0
2017-09-19,1.4,1.4008,1.34,1.38,83681,0
2017-09-20,1.4,1.4,1.33,1.35,50365,0
2017-09-21,1.3377,1.48,1.3,1.37,273565,0
2017-09-22,1.38,1.3899,1.34,1.38,79451,0
2017-09-25,1.3706,1.4,1.33,1.34,54027,0
2017-09-26,1.4,1.4,1.301,1.335,57856,0
2017-09-27,1.35,1.41,1.32,1.34,302282,0
2017-09-28,1.3601,1.39,1.33,1.33,111435,0
2017-09-29,1.38,1.38,1.2,1.29,201473,0
2017-10-02,1.32,1.32,1.25,1.29,62299,0
2017-10-03,1.3,1.48,1.27,1.35,455663,0
2017-10-04,1.49,1.49,1.3783,1.39,243226,0
2017-10-05,1.42,1.79,1.4,1.71,1290777,0
2017-10-06,1.83,1.94,1.62,1.73,936593,0
2017-10-09,1.72,1.72,1.52,1.56,383381,0
2017-10-10,1.55,1.64,1.5,1.58,131231,0
2017-10-11,1.57,1.6,1.51,1.58,64475,0
2017-10-12,1.57,1.59,1.4201,1.43,139640,0
2017-10-13,1.4575,1.46,1.3701,1.42,124255,0
2017-10-16,1.41,1.49,1.32,1.36,117657,0
2017-10-17,1.35,1.4,1.3,1.35,125352,0
2017-10-18,1.35,1.4,1.31,1.349,69889,0
2017-10-19,1.33,1.34,1.27,1.3,116786,0
2017-10-20,1.31,1.32,1.28,1.3,59996,0
2017-10-23,1.3,1.45,1.26,1.4,268849,0
2017-10-24,1.36,1.49,1.36,1.41,175032,0
2017-10-25,1.44,1.48,1.26,1.36,143262,0
2017-10-26,1.35,1.36,1.3,1.321,29124,0
2017-10-27,1.32,1.38,1.28,1.33,69789,0
2017-10-30,1.33,1.4795,1.3197,1.44,226025,0
2017-10-31,1.42,1.42,1.34,1.38,87518,0
2017-11-01,1.37,1.4,1.31,1.36,87629,0
2017-11-02,1.34,1.364,1.3,1.33,73840,0
2017-11-03,1.36,1.4,1.3,1.31,42080,0
2017-11-06,1.339,1.339,1.24,1.25,96005,0
2017-11-07,1.27,1.27,1.2,1.27,187539,0
2017-11-08,0.95,1.01,0.5902,0.69,808406,0
