Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,460.8,462.4,420.8,427.2,47662,0
2005-02-28,416,422.4,395.2,404.8,35036,0
2005-03-01,401.6,438.4,400,419.2,31960,0
2005-03-02,441.6,500.8,433.6,494.4,123910,0
2005-03-03,488,488,444.8,449.6,60325,0
2005-03-04,472,473.6,440,452.8,33346,0
2005-03-07,452.8,465.6,438.4,456,30424,0
2005-03-08,464,464,443.2,448,20177,0
2005-03-09,449.6,457.6,441.6,446.4,17995,0
2005-03-10,451.2,454.4,425.6,428.8,18641,0
2005-03-11,448,452.8,430.4,438.4,17674,0
2005-03-14,440,444.8,427.2,436.8,14182,0
2005-03-15,446.4,456,438.4,441.6,20593,0
2005-03-16,446.4,452.8,430.4,437,17380,0
2005-03-17,435.2,440,416,422.4,15851,0
2005-03-18,409.6,422.4,385.6,400,35682,0
2005-03-21,388.8,398.4,364.8,369.6,25664,0
2005-03-22,400,403.2,377.6,384,30300,0
2005-03-23,392,392,368,372.8,15304,0
2005-03-24,376,390.4,360,371.2,25401,0
2005-03-28,384,387.2,361.6,368,19987,0
2005-03-29,363.2,368,340.8,348.8,18983,0
2005-03-30,345.6,368,323.2,347.2,56455,0
2005-03-31,350.4,361.6,328,332.8,22218,0
2005-04-01,340.8,344,334.4,337.6,14850,0
2005-04-04,342.4,342.4,323.2,329.6,9145,0
2005-04-05,328,329.6,316.8,323.2,15134,0
2005-04-06,329.6,352,323.2,342.4,22936,0
2005-04-07,353.6,361.6,347.2,356.8,18884,0
2005-04-08,356.8,356.8,339.2,345.6,12279,0
2005-04-11,348.8,352,345.6,348.8,7455,0
2005-04-12,360,398.4,352,392,72452,0
2005-04-13,387.2,388.8,355.2,355.2,35601,0
2005-04-14,360,384,358.4,377.6,22433,0
2005-04-15,380.8,387.2,364.8,372.8,20677,0
2005-04-18,380.8,380.8,345.6,352,16974,0
2005-04-19,355.2,363.2,350.4,360,12389,0
2005-04-20,360,371.2,344,348.8,13792,0
2005-04-21,350.4,356.8,328,339.2,20011,0
2005-04-22,337.6,340.8,324.8,328,13346,0
2005-04-25,324.8,332.8,323.2,326.4,9761,0
2005-04-26,328,360,328,347.2,20457,0
2005-04-27,342.4,345.6,326.4,331.2,12373,0
2005-04-28,331.2,334.4,321.6,323.2,10603,0
2005-04-29,328,331.2,304,320,16359,0
2005-05-02,310.6,318.4,300.8,304,14492,0
2005-05-03,308.8,316.8,304,312,11318,0
2005-05-04,320,326.4,318.4,321.6,8996,0
2005-05-05,326.4,355.2,324.8,347.2,25197,0
2005-05-06,368,368,340.8,345.6,22495,0
2005-05-09,345.6,350.4,329.6,337.6,11044,0
2005-05-10,340.8,340.8,324.8,329.6,8216,0
2005-05-11,334.4,336,320,328,8179,0
2005-05-12,328,339.2,323.2,332.8,10843,0
2005-05-13,332.8,336,321.6,329.6,7168,0
2005-05-16,328,334.8,328,329.6,5901,0
2005-05-17,384,401.6,368,380.8,88073,0
2005-05-18,380.8,380.8,355.2,361.6,21140,0
2005-05-19,363.2,412.8,356.8,408,52267,0
2005-05-20,454.4,478.4,436.8,443.2,144623,0
2005-05-23,467.2,472,443.2,451.2,38816,0
2005-05-24,448,448,408,427.2,38656,0
2005-05-25,448,451.2,432,435.2,39975,0
2005-05-26,436.8,440,404.8,419.2,25696,0
2005-05-27,425.6,432,412.8,420.8,16084,0
2005-05-31,425.6,454.4,417.6,438.4,43884,0
2005-06-01,441.6,454.4,430.4,443.2,24760,0
2005-06-02,440,440,432,432,8309,0
2005-06-03,432,433.6,419.2,420.8,12648,0
2005-06-06,424,430.4,411.2,414.4,11839,0
2005-06-07,416,425.6,408,422.4,14208,0
2005-06-08,417.6,427.2,414.4,416,9983,0
2005-06-09,416,422.4,409.6,412.8,8026,0
2005-06-10,420.8,420.8,409.6,416,7541,0
2005-06-13,419.2,435.2,411.2,432,16522,0
2005-06-14,443.2,464,443.2,460.8,34195,0
2005-06-15,462.4,497.6,432,492.8,74866,0
2005-06-16,475.2,480,460.8,464,36962,0
2005-06-17,475.2,478.4,448,460.8,21778,0
2005-06-20,465.6,485.2,460.8,472,34836,0
2005-06-21,472,475.2,454.4,460.8,16375,0
2005-06-22,457.6,464,441.6,452,14151,0
2005-06-23,451.2,460.8,441.6,446.4,11713,0
2005-06-24,451.2,470.4,444.8,470.4,69469,0
2005-06-27,470.4,473.6,456,460.8,14289,0
2005-06-28,467.2,484.8,464,480,24235,0
2005-06-29,489.6,521.8,480,500.8,64057,0
2005-06-30,504,510.4,486.4,499.2,22403,0
2005-07-01,510.4,524.8,500.8,523.2,28308,0
2005-07-05,518.4,548.8,513.6,544,35286,0
2005-07-06,553.6,564.8,524.8,531.2,50529,0
2005-07-07,510.4,529.6,499.2,524.8,28224,0
2005-07-08,529.6,532.8,510.4,521.6,20217,0
2005-07-11,528,544,523.2,539.2,17954,0
2005-07-12,545.6,563.2,540.8,558.4,28241,0
2005-07-13,560,569.6,539.2,540.8,29379,0
2005-07-14,552,568,508.8,510.4,54555,0
2005-07-15,510.4,521.6,497.6,512,23017,0
2005-07-18,520,536,508.8,520,28712,0
2005-07-19,529.6,531.2,484.8,492.8,38850,0
2005-07-20,492.8,500.8,468.8,484.8,28720,0
2005-07-21,488,492.8,472,484.8,19876,0
2005-07-22,483.2,488,472,475.2,11069,0
2005-07-25,470.4,476.8,448,448,23789,0
2005-07-26,451.2,465.6,451.2,459.2,13725,0
2005-07-27,472,480,467.2,475.2,18932,0
2005-07-28,473.6,484.8,468.8,484.8,13388,0
2005-07-29,518.4,540.8,508.8,510.4,94716,0
2005-08-01,523.2,523.2,491.2,494.4,23441,0
2005-08-02,489.6,505.6,488,494.4,13132,0
2005-08-03,488,502.4,480,496,16559,0
2005-08-04,491.2,492.8,481.6,483.2,10752,0
2005-08-05,483.2,494.4,481.6,483.2,15484,0
2005-08-08,483.2,488,464,475.2,17496,0
2005-08-09,470.4,475.2,462.4,467.2,11323,0
2005-08-10,473.6,483.2,464,478.4,13387,0
2005-08-11,473.6,480,468.8,470.4,5437,0
2005-08-12,465.6,470.4,449.6,456,12395,0
2005-08-15,454.4,459.2,448,454.4,9884,0
2005-08-16,468.8,475.2,454.4,454.4,11795,0
2005-08-17,457.6,457.6,448,454.4,7548,0
2005-08-18,449.6,459.2,420.8,430.4,16570,0
2005-08-19,443.2,462.4,441.6,448,13792,0
2005-08-22,462.4,467.2,452.8,460.8,8668,0
2005-08-23,470.4,472,460.8,467.2,9293,0
2005-08-24,465.6,470.4,456,459.2,8594,0
2005-08-25,457.6,464,448,451.2,7082,0
2005-08-26,448,457.6,446.4,446.4,5810,0
2005-08-29,440,449.6,432,449.6,11618,0
2005-08-30,444.8,446.4,433.6,438.4,7635,0
2005-08-31,448,452.8,438.4,446.4,9677,0
2005-09-01,449.6,456,438.4,443.2,11252,0
2005-09-02,440,446.4,435.2,438.4,5487,0
2005-09-06,441.6,448,438.4,443.2,4417,0
2005-09-07,440,446.4,440,441.6,5711,0
2005-09-08,427.2,433.6,422.4,425.6,13106,0
2005-09-09,425.6,428.8,414.4,417.6,11340,0
2005-09-12,420.8,421,401.6,403.2,16242,0
2005-09-13,400,401.6,372.8,379.2,22650,0
2005-09-14,371.2,374.4,356.8,358.4,16763,0
2005-09-15,358.4,358.4,340.8,350.4,15309,0
2005-09-16,347.2,366.4,347.2,361.6,14843,0
2005-09-19,366.4,377.6,364.8,372.8,13154,0
2005-09-20,411.2,416,380.8,382.4,27946,0
2005-09-21,379.2,384,361.6,364.8,10214,0
2005-09-22,361.6,387.2,348.8,377.6,10026,0
2005-09-23,380.8,387.2,366.4,376,5031,0
2005-09-26,379.2,385.6,369.6,376,7247,0
2005-09-27,376,377.6,369.6,372.8,5083,0
2005-09-28,372.8,372.8,361.6,363.2,6037,0
2005-09-29,361.6,364.8,358.4,364.8,3724,0
2005-09-30,361.6,385.6,361.6,376,9436,0
2005-10-03,376,377.6,361.6,363.2,6662,0
2005-10-04,360,366.4,356.8,360,4072,0
2005-10-05,360,382.4,352,352,7462,0
2005-10-06,372.8,376,352,353.6,8849,0
2005-10-07,358.4,360,345.6,352,3977,0
2005-10-10,355.2,360,344,348.8,2975,0
2005-10-11,350.4,358.4,342.4,344,7016,0
2005-10-12,340.8,345.6,320,323.2,16084,0
2005-10-13,328,328,304,310.4,11396,0
2005-10-14,323.2,339.2,315.2,336,7187,0
2005-10-17,344,347.2,329.6,344,5824,0
2005-10-18,348.8,358.4,344,348.8,9095,0
2005-10-19,345.6,345.6,337.6,345.6,5397,0
2005-10-20,352,355.2,342.4,344,5956,0
2005-10-21,352,352,336,337.6,8235,0
2005-10-24,342.4,352,333.2,352,6704,0
2005-10-25,339.4,352,339.2,348.8,4852,0
2005-10-26,345.6,360,345.6,355.2,6583,0
2005-10-27,348.8,352,337.6,339.2,4717,0
2005-10-28,344,363.2,339.2,355.2,3567,0
2005-10-31,353.6,366.4,352,366.4,5263,0
2005-11-01,368,368,353.6,356.8,6309,0
2005-11-02,360,360,339.2,340.8,10172,0
2005-11-03,347.2,347.2,336,340.8,6768,0
2005-11-04,342.4,350.4,340.8,348.8,4439,0
2005-11-07,344,352,344,347.2,4150,0
2005-11-08,344,350.4,342.4,342.4,4557,0
2005-11-09,340.8,345.6,336,340.8,4701,0
2005-11-10,339.2,345.6,328,342.4,7580,0
2005-11-11,345.6,350.4,337.6,347.2,5246,0
2005-11-14,352,352,344,345.6,4006,0
2005-11-15,347.2,350.4,339.2,339.2,4078,0
2005-11-16,340.8,345.6,334.4,337.6,5593,0
2005-11-17,337.6,347.2,336,347.2,4408,0
2005-11-18,348.8,348.8,340.8,345.6,4195,0
2005-11-21,340.8,344,339.2,342.4,4315,0
2005-11-22,340.8,344,336,339.2,4372,0
2005-11-23,339.2,340.8,331.2,331.2,5135,0
2005-11-25,334.4,339.2,328,332.8,1602,0
2005-11-28,331.2,339.2,321.6,323.2,6255,0
2005-11-29,326.4,328,321.6,326.4,4158,0
2005-11-30,336,348.8,336,347.2,13969,0
2005-12-01,344,347.2,334.4,336,8779,0
2005-12-02,336,340.8,331.2,337.6,4948,0
2005-12-05,339.2,339.2,328,329.6,3914,0
2005-12-06,328,334.4,328,329.6,5409,0
2005-12-07,329.6,334.4,323.2,324.8,5625,0
2005-12-08,337.6,344,334.4,340.8,12288,0
2005-12-09,344,353.6,336,353.6,11869,0
2005-12-12,352,353.8,340.8,348.8,5341,0
2005-12-13,352,366.4,348.8,352,9394,0
2005-12-14,352,364.8,344,352,6348,0
2005-12-15,350.4,360,340.8,340.8,4703,0
2005-12-16,337.6,355.2,334.4,353.6,11918,0
2005-12-19,350.4,353.6,336,336,8248,0
2005-12-20,334.4,376,334.4,364.8,35694,0
2005-12-21,376,404.8,372.8,379.2,39225,0
2005-12-22,377.6,382.4,356.8,366.4,11516,0
2005-12-23,361.6,366.4,355.2,358.4,6479,0
2005-12-27,361.6,366.4,356.8,360,6139,0
2005-12-28,363.2,368,350.4,353.6,7729,0
2005-12-29,353.6,358.2,339.2,342.4,8569,0
2005-12-30,337.6,344,331.2,337.6,11176,0
2006-01-03,344,345.6,328,337.6,9446,0
2006-01-04,334.4,344,334.4,336,5473,0
2006-01-05,332.8,342.4,332.8,339.2,3946,0
2006-01-06,337.6,350.4,334.4,348.8,10358,0
2006-01-09,348.8,348.8,337.6,347.2,7887,0
2006-01-10,344,361.6,342.4,358.4,14661,0
2006-01-11,364.8,364.8,352,355.2,8106,0
2006-01-12,352,356.8,340.8,340.8,7219,0
2006-01-13,340.8,356.8,337.6,347.2,7787,0
2006-01-17,348.8,350.4,328,337.6,10788,0
2006-01-18,336,342.4,336,336,4906,0
2006-01-19,343.8,343.8,336,342.4,5854,0
2006-01-20,342.4,342.4,332.6,334.4,6682,0
2006-01-23,336,337.6,328,329.6,4839,0
2006-01-24,332.8,334.4,328,334.4,7522,0
2006-01-25,332.8,334.4,328,328,3654,0
2006-01-26,332.8,334.4,327.8,331.2,5914,0
2006-01-27,329.6,336,329.6,332.8,7679,0
2006-01-30,332.8,334.4,327.8,331.2,7083,0
2006-01-31,328,332.8,326.4,332.8,7462,0
2006-02-01,328,348.8,328,347.2,21677,0
2006-02-02,347.2,347.2,331.2,334.4,9534,0
2006-02-03,334.4,336,329.6,329.6,6355,0
2006-02-06,329.6,342.4,329.6,337.6,6629,0
2006-02-07,332.8,336,329.6,334.4,5642,0
2006-02-08,320,326.4,296,302.4,34464,0
2006-02-09,308,308,295.8,297.6,10918,0
2006-02-10,304,305.6,265.6,280,38221,0
2006-02-13,273.6,276.8,260.8,268.8,17768,0
2006-02-14,270.4,288,264,283.2,12740,0
2006-02-15,285.6,288,275.2,281.6,6097,0
2006-02-16,280,284.8,273.6,280,13865,0
2006-02-17,280.8,284.8,276.8,278.4,5145,0
2006-02-21,278.4,280,267.2,268.8,9475,0
2006-02-22,272,278.4,267.2,273.6,6139,0
2006-02-23,273.6,280,271.8,276.8,5492,0
2006-02-24,278.4,294.4,272,292.8,22571,0
2006-02-27,293.6,299.2,283.2,286.4,13723,0
2006-02-28,288,288,272,273.6,10604,0
2006-03-01,273.6,280,273.6,278.4,5220,0
2006-03-02,280,283.2,273.6,278.4,8850,0
2006-03-03,278.4,280,273.6,275.2,5069,0
2006-03-06,276.8,276.8,267.2,272,7291,0
2006-03-07,272,273.6,264,268.8,6897,0
2006-03-08,267.2,268.8,260.8,264,7033,0
2006-03-09,272,280,265.6,268.8,5992,0
2006-03-10,267.2,270.4,264,267.2,4674,0
2006-03-13,269.6,273.6,265.6,268.8,4771,0
2006-03-14,270.4,272,265.6,268.8,3532,0
2006-03-15,272,278.4,270.4,278.4,5279,0
2006-03-16,276.8,280,268.8,272,5744,0
2006-03-17,273.6,278.4,268.8,278.4,8853,0
2006-03-20,286.4,291.2,280,286.4,12591,0
2006-03-21,283.2,288,272,272,7410,0
2006-03-22,284.8,291.2,280,286.4,10003,0
2006-03-23,286.4,363.2,278.4,356.8,94910,0
2006-03-24,352,353.6,323.2,328,60339,0
2006-03-27,326.4,336,315.2,320,20312,0
2006-03-28,320.8,337.6,318.4,323.2,14592,0
2006-03-29,328.8,334.4,321.6,328,6842,0
2006-03-30,331.2,331.2,320,320,11132,0
2006-03-31,323.2,328,321.6,324.8,5688,0
2006-04-03,328,328,305.6,307.2,13581,0
2006-04-04,310.4,313.6,286.4,289.6,20223,0
2006-04-05,292.8,294.4,281.6,284.8,13956,0
2006-04-06,284.8,286.4,260.8,265.6,71410,0
2006-04-07,267.2,268.8,259.2,262.4,20361,0
2006-04-10,264,267.2,249.6,251.2,32575,0
2006-04-11,251.2,256,243.2,244.8,18298,0
2006-04-12,248,259.2,244.8,256,19998,0
2006-04-13,256,267.2,256,262.4,9907,0
2006-04-17,260.8,264,254.4,257.6,6327,0
2006-04-18,260.8,260.8,252.8,257.6,8444,0
2006-04-19,256,262.4,256,260.8,6314,0
2006-04-20,257.6,262.4,256,256,5327,0
2006-04-21,260.8,260.8,251.2,251.2,6058,0
2006-04-24,260.8,260.8,251.2,252.8,6125,0
2006-04-25,252.8,259.2,249.6,252.8,6804,0
2006-04-26,252.8,256,251.2,251.2,5512,0
2006-04-27,249.6,254.4,248,251.2,5725,0
2006-04-28,249.8,254.4,240,240,10454,0
2006-05-01,244.8,248,241.6,244.8,7397,0
2006-05-02,248,248,240,243.2,7758,0
2006-05-03,240,244.8,240,241.6,4990,0
2006-05-04,240,246.4,240,246.4,5377,0
2006-05-05,244.8,249.6,241.6,244.8,7043,0
2006-05-08,248,248,240,244.8,6999,0
2006-05-09,243.2,244.8,240,240,5849,0
2006-05-10,244.8,248,240,244.8,9171,0
2006-05-11,246.4,246.4,224,225.6,12353,0
2006-05-12,228.8,233.6,214.4,214.4,13928,0
2006-05-15,208,216,203.2,204.8,14947,0
2006-05-16,208,233.6,208,228.8,17618,0
2006-05-17,225.6,230.4,214.4,227.2,11011,0
2006-05-18,227.2,228.8,212.8,212.8,4697,0
2006-05-19,211.2,219.6,209.6,211.2,5878,0
2006-05-22,208.2,219.2,203.2,217.6,9081,0
2006-05-23,220.8,225.6,209.6,209.6,5535,0
2006-05-24,214.4,217.6,201.6,206.4,6887,0
2006-05-25,214.4,214.4,204.8,209.6,5205,0
2006-05-26,203.2,222.4,203.2,217.6,9976,0
2006-05-30,216,217.6,206.4,208,6626,0
2006-05-31,209.6,211.2,206.2,206.4,5274,0
2006-06-01,208,216,206.4,214.4,7114,0
2006-06-02,216,216,208,211.2,5571,0
2006-06-05,211.2,212.8,203.2,204.8,7650,0
2006-06-06,206.4,211.2,200,201.6,8104,0
2006-06-07,204.8,209.6,199.8,201.6,4873,0
2006-06-08,203.2,203.2,188.8,201.6,12052,0
2006-06-09,201.6,204.8,196.8,198.4,5067,0
2006-06-12,196.8,196.8,187.2,192,8382,0
2006-06-13,188.8,190.4,176,184,11300,0
2006-06-14,185.6,188.8,176,177.6,11301,0
2006-06-15,179.2,200,179.2,198.4,10488,0
2006-06-16,196.8,201.6,185.6,193.6,16834,0
2006-06-19,195.2,195.2,182.4,185.6,5935,0
2006-06-20,185.6,190.4,182.4,184,5390,0
2006-06-21,201.6,204.8,188.8,196.8,10990,0
2006-06-22,193.6,196.8,185.6,187.2,5355,0
2006-06-23,188.8,195.2,184,193.6,5223,0
2006-06-26,187.2,192,185.6,188.8,4862,0
2006-06-27,190.4,196.8,187.2,190.4,6915,0
2006-06-28,188.8,190.4,182.4,188.8,7687,0
2006-06-29,188.8,196.8,185.6,196.8,7820,0
2006-06-30,204.6,212.8,180.8,212.8,101830,0
2006-07-03,208,209.6,200,203.2,5325,0
2006-07-05,208,208,203.2,204.8,6308,0
2006-07-06,204.8,238.4,204.8,233.6,20755,0
2006-07-07,227.2,251.2,226.4,240,30227,0
2006-07-10,240,241.6,217.6,219.2,12867,0
2006-07-11,222.4,227.2,206.4,220.8,9792,0
2006-07-12,222.4,238.4,220.8,230.4,15955,0
2006-07-13,228.8,238.4,216,220.8,13365,0
2006-07-14,227.2,235.2,220.8,232,9466,0
2006-07-17,235.2,236.8,219.2,220.8,10000,0
2006-07-18,230.4,232,212.8,216,7873,0
2006-07-19,222.4,222.4,201.6,216,13382,0
2006-07-20,209.6,216,203.2,208,9626,0
2006-07-21,206.4,208,198.4,200,3282,0
2006-07-24,203.2,206.4,200,203,7293,0
2006-07-25,201.6,208,196.8,200,4052,0
2006-07-26,198.4,201.6,196.8,200,3879,0
2006-07-27,200,203.2,192,192,4840,0
2006-07-28,193.6,195.2,188.8,192,2692,0
2006-07-31,192,206.4,190.4,204.8,11028,0
2006-08-01,204.8,204.8,193.6,195.2,4551,0
2006-08-02,196.8,200,193.6,193.6,2596,0
2006-08-03,195.2,195.2,192,195.2,4385,0
2006-08-04,193.6,196.8,192,192,2337,0
2006-08-07,192,196.8,192,193.6,2472,0
2006-08-08,192,195.2,192,193.6,1944,0
2006-08-09,193.6,196.8,192,195.2,3074,0
2006-08-10,193.6,195.2,187.2,188.8,3728,0
2006-08-11,188.8,188.8,185.6,185.6,3589,0
2006-08-14,185.6,187.2,182.4,182.4,4193,0
2006-08-15,182.4,187.2,180.8,185.6,3641,0
2006-08-16,188.8,190.4,184,187.2,4611,0
2006-08-17,190.4,190.4,185.6,188.8,4037,0
2006-08-18,190.4,192,185.6,185.6,3774,0
2006-08-21,185.6,187.2,182.4,182.4,3830,0
2006-08-22,182.4,185.6,179.2,182.4,5950,0
2006-08-23,182.4,196.8,180.8,190.4,34804,0
2006-08-24,200,203.2,188.8,188.8,27666,0
2006-08-25,189.6,190.4,184,184,9848,0
2006-08-28,184,187.2,182.4,184,4680,0
2006-08-29,188.8,192.2,187.2,192,12629,0
2006-08-30,188.8,193.6,187.2,187.2,9824,0
2006-08-31,190.4,198.4,184,192,17880,0
2006-09-01,192,195.2,190.4,192,5745,0
2006-09-05,198.4,198.4,188.8,190.4,7332,0
2006-09-06,190.4,192,184,185.6,8607,0
2006-09-07,187.2,188.8,184,184,3343,0
2006-09-08,182.4,187.2,182.4,184,3611,0
2006-09-11,184,187.2,182.4,185.6,2878,0
2006-09-12,184,187.2,179.2,182.4,10403,0
2006-09-13,182.4,184,179.2,180.8,4550,0
2006-09-14,182.4,187.2,180.8,187.2,5903,0
2006-09-15,187.2,212.4,182.4,211.2,37708,0
2006-09-18,212.8,212.8,196.8,200,15121,0
2006-09-19,196.8,211.2,196.8,200,24971,0
2006-09-20,204.8,204.8,193.6,195.2,6515,0
2006-09-21,198.4,198.4,187.2,187.2,5598,0
2006-09-22,188.8,193.6,187.2,190.4,4334,0
2006-09-25,187.2,193.6,185.6,187.2,7391,0
2006-09-26,187.2,195.2,187.2,190.4,10387,0
2006-09-27,192,195.2,187.2,187.2,6447,0
2006-09-28,190.4,190.4,185.6,185.6,5783,0
2006-09-29,187.2,188.8,183.8,185.6,10944,0
2006-10-02,184,188.8,184,184,7504,0
2006-10-03,185.6,187.2,184,185.6,9938,0
2006-10-04,187.2,187.2,179.2,180.8,14646,0
2006-10-05,179.2,184,179.2,182.4,7116,0
2006-10-06,182.4,195.2,179.2,190.4,25301,0
2006-10-09,192,196.8,187.2,190.4,12943,0
2006-10-10,188.8,195.2,188.8,193.6,7549,0
2006-10-11,195.2,198.4,188.8,188.8,7450,0
2006-10-12,188.8,193.6,188.8,192,6383,0
2006-10-13,192,203.2,192,201.6,16207,0
2006-10-16,206.4,220.8,201.6,217.6,34922,0
2006-10-17,219.2,232,211.2,219.2,45770,0
2006-10-18,211.2,222.4,209.6,209.6,15077,0
2006-10-19,211.2,217.6,209.6,212.8,4937,0
2006-10-20,216,236.8,209.6,227.2,32608,0
2006-10-23,228.8,238.4,217.6,219.2,17551,0
2006-10-24,220.6,220.8,211.2,212.8,13745,0
2006-10-25,212.8,225.6,211.2,217.6,10162,0
2006-10-26,224,230.4,219.2,224,7955,0
2006-10-27,224,244.8,220.8,228.8,29496,0
2006-10-30,232,257.6,232,256,45952,0
2006-10-31,260.6,262.4,241.6,246.4,30403,0
2006-11-01,254.4,256,238.4,243.2,17926,0
2006-11-02,244.8,249.6,227.2,244.8,21271,0
2006-11-03,248,251.2,240,241.6,11141,0
2006-11-06,244.8,259.2,244.8,246.4,27196,0
2006-11-07,251.2,251.2,235.2,238.4,34444,0
2006-11-08,264,267.2,244.8,254.4,88164,0
2006-11-09,249.6,254.4,241.6,241.6,24121,0
2006-11-10,245.6,245.6,228.8,233.6,23205,0
2006-11-13,236.8,240,232,235.2,8244,0
2006-11-14,233.6,236.8,225.6,227.2,7897,0
2006-11-15,236.8,240,232,235.2,18185,0
2006-11-16,238.4,240,233.6,236.8,7468,0
2006-11-17,233.6,236.8,228.8,235.2,7723,0
2006-11-20,235.2,241.6,228.8,230.4,9650,0
2006-11-21,233.6,238.4,225.6,230.4,8464,0
2006-11-22,228.8,232,224,224,9965,0
2006-11-24,224,225.6,220.8,222.4,4582,0
2006-11-27,220.8,225.6,212.8,214.4,11043,0
2006-11-28,224,224,208,211.2,8320,0
2006-11-29,211.2,217.6,211.2,217.6,8881,0
2006-11-30,217.6,220.8,216,217.6,5572,0
2006-12-01,214.4,219.2,211.2,212.8,6428,0
2006-12-04,211.2,220.8,211.2,220.8,9749,0
2006-12-05,222.4,227.2,219.2,219.2,5632,0
2006-12-06,220.8,224,217.6,220.8,7571,0
2006-12-07,224,233.6,220.8,233.6,14877,0
2006-12-08,235.2,235.2,224,227.2,7115,0
2006-12-11,232,232,220.8,220.8,6763,0
2006-12-12,220.8,222.4,211.2,219.2,9874,0
2006-12-13,219.2,220.8,212.8,212.8,5289,0
2006-12-14,214.4,224,211.2,211.2,7453,0
2006-12-15,214.4,214.4,208,209.6,8825,0
2006-12-18,209.6,214.4,203.2,204.8,7012,0
2006-12-19,208,208,200,201.6,6912,0
2006-12-20,200,201.6,195.2,196.8,7463,0
2006-12-21,195.2,200,195.2,198.4,5174,0
2006-12-22,198.4,200,195.2,196.8,5683,0
2006-12-26,195.2,198.6,195.2,196.8,4563,0
2006-12-27,196.8,201.6,196.8,198.4,5420,0
2006-12-28,196.8,200,195.2,196.8,5195,0
2006-12-29,198.4,201.6,195.2,196.8,10498,0
2007-01-03,201.6,203.2,196.8,198.4,7313,0
2007-01-04,201.6,228,200,222.4,35954,0
2007-01-05,228.8,236.8,224,232,28070,0
2007-01-08,241.6,252.8,240,252.6,29916,0
2007-01-09,257.6,264.2,233.6,248,33262,0
2007-01-10,248,256,240,246.4,15596,0
2007-01-11,248,249.6,232,233.6,30654,0
2007-01-12,222.4,227.2,209.6,219.2,24304,0
2007-01-16,219.2,228.8,216,219.2,12531,0
2007-01-17,220.8,232,217.6,225.6,15098,0
2007-01-18,228.8,233.6,220.8,225.6,7739,0
2007-01-19,220.8,228.8,219.2,222.4,4052,0
2007-01-22,224,225.6,219.2,222.4,3026,0
2007-01-23,224,224,219.2,222.4,3665,0
2007-01-24,220.8,220.8,216,217.6,4998,0
2007-01-25,222.4,222.4,217.6,219.2,4092,0
2007-01-26,216,225.8,216,219.2,5077,0
2007-01-29,220.8,224,217.6,217.6,4788,0
2007-01-30,219.2,219.2,216,217.6,4509,0
2007-01-31,214.4,216,211.2,211.2,5623,0
2007-02-01,232,233.6,219.2,219.2,20881,0
2007-02-02,222.4,224,219.2,219.2,5306,0
2007-02-05,224,224,219.2,224,3536,0
2007-02-06,224,232,224,224,13111,0
2007-02-07,219.2,230.4,219.2,224,11011,0
2007-02-08,225.6,236.8,224,233.6,14279,0
2007-02-09,235.2,238.4,230.4,233.6,12022,0
2007-02-12,232,235.2,230.4,232,5702,0
2007-02-13,228.8,232,225.6,230.4,6210,0
2007-02-14,230.4,252.8,228.8,240,21808,0
2007-02-15,243.2,243.2,233.6,233.6,4335,0
2007-02-16,235.2,236.8,228.8,232,5917,0
2007-02-20,232,252.8,227.2,244.8,18018,0
2007-02-21,248,248,240,241.6,4103,0
2007-02-22,240,243.2,240,241.6,5429,0
2007-02-23,240,243.2,240,240,2234,0
2007-02-26,241.6,241.6,232,233.6,5105,0
2007-02-27,232,232,220.8,220.8,9197,0
2007-02-28,220.8,228.8,219.2,228.8,3957,0
2007-03-01,225.6,227.2,217.6,222.4,5103,0
2007-03-02,224,224,219.2,222.4,4121,0
2007-03-05,214.4,227.2,209.6,216,8588,0
2007-03-06,217.6,222.4,217.6,217.6,3671,0
2007-03-07,219.2,222.4,219.2,220.8,2635,0
2007-03-08,220.8,225.6,220.8,224,3212,0
2007-03-09,220.8,224,220.8,220.8,2548,0
2007-03-12,220.8,224,220.8,224,1765,0
2007-03-13,222.4,224,216,216,3207,0
2007-03-14,219.2,219.2,214.4,216,3323,0
2007-03-15,216,219.2,212.8,214.4,2698,0
2007-03-16,212.8,214.4,211.2,214.4,1968,0
2007-03-19,211.2,216,211.2,212.8,2425,0
2007-03-20,212.8,216,211.2,214.4,2216,0
2007-03-21,212.8,216,209.6,211.2,3544,0
2007-03-22,212.8,216,211.2,216,2556,0
2007-03-23,213.6,216,212.8,214.4,2164,0
2007-03-26,217.6,230.4,215.6,227.2,17740,0
2007-03-27,233.6,238.4,225.6,227.2,9138,0
2007-03-28,228.8,235.2,220.8,228.8,5799,0
2007-03-29,232,232,222.4,224,3946,0
2007-03-30,224,227.2,217.6,220.8,5902,0
2007-04-02,224,251.2,224,251.2,26876,0
2007-04-03,245.6,248,235.2,235.2,14918,0
2007-04-04,243.2,246.4,235.2,238.4,7902,0
2007-04-05,240,256,240,252.8,20204,0
2007-04-09,257.6,262.4,241.6,241.6,31154,0
2007-04-10,244.8,251.2,235.2,243.2,31679,0
2007-04-11,244.8,244.8,236.8,240,8329,0
2007-04-12,240,240,228.8,233.6,10440,0
2007-04-13,236.8,240,233.2,238.4,9253,0
2007-04-16,240,241.8,233.6,235.2,5639,0
2007-04-17,235.2,235.2,228.8,230.4,5317,0
2007-04-18,228.8,240,228.8,233.6,4401,0
2007-04-19,233.6,238.4,228.8,228.8,3978,0
2007-04-20,228.8,233.6,228.8,228.8,3101,0
2007-04-23,230.4,230.4,227.2,228.8,3248,0
2007-04-24,230.4,238.4,227.2,232.2,7824,0
2007-04-25,232,235.2,228.8,228.8,5097,0
2007-04-26,227.2,230.4,224,225.6,4224,0
2007-04-27,225.6,227.2,224,225.6,2967,0
2007-04-30,233.6,233.6,227.2,228.8,7614,0
2007-05-01,232,232,224,224,4631,0
2007-05-02,224,232,224,228.8,7131,0
2007-05-03,228.8,230.4,224,228.8,2943,0
2007-05-04,228.8,230.4,225.6,225.6,2656,0
2007-05-07,228.8,230.4,225.6,230.4,9296,0
2007-05-08,243.2,246.4,233.6,238.4,25990,0
2007-05-09,236.8,238.4,233.6,233.6,3626,0
2007-05-10,232,236.8,228.8,230.4,5069,0
2007-05-11,231.2,233.6,227.2,232,3763,0
2007-05-14,230.4,241.6,230.4,233.6,12193,0
2007-05-15,236.8,240,232,236.8,8297,0
2007-05-16,236.8,238.4,232,232,4613,0
2007-05-17,236.8,238.4,233.6,235.2,9559,0
2007-05-18,233.6,236.8,230.4,230.4,5789,0
2007-05-21,228.8,232,228.8,230.4,3501,0
2007-05-22,228.8,233.6,228.8,232,3119,0
2007-05-23,232,238.4,230.4,235.2,9273,0
2007-05-24,235.2,236.8,225.6,225.6,5972,0
2007-05-25,225.6,230.4,225.6,228.8,4526,0
2007-05-29,227.2,230.4,225.6,227.2,3044,0
2007-05-30,225.6,227.2,224,225.6,3355,0
2007-05-31,225.6,228.8,224,224,3358,0
2007-06-01,225.6,228.8,224,225.6,2482,0
2007-06-04,227.2,227.2,222.4,223.8,3133,0
2007-06-05,222.4,225.6,219.2,219.2,4582,0
2007-06-06,219.2,225.6,217.6,225.6,5679,0
2007-06-07,228.8,230.4,219.2,220.8,12346,0
2007-06-08,220.8,224,217.6,219.2,3893,0
2007-06-11,222.4,224,219.2,219.2,2077,0
2007-06-12,219.2,224,217.6,220.8,1953,0
2007-06-13,220.8,222.4,217.6,219.2,2484,0
2007-06-14,217.6,220.8,217.6,219.2,2277,0
2007-06-15,219.2,222.4,219.2,222.4,3931,0
2007-06-18,224,228.8,224,225.6,4805,0
2007-06-19,227.2,228.8,224,227.2,3194,0
2007-06-20,230.4,230.4,222.4,222.4,3171,0
2007-06-21,222.4,225.6,222.4,222.4,2718,0
2007-06-22,224,224,219.2,219.2,2543,0
2007-06-25,219.2,222.4,219.2,219.2,2011,0
2007-06-26,217.6,220.8,216,217.6,3243,0
2007-06-27,216,217.6,208,212.8,6248,0
2007-06-28,220.8,220.8,212.8,216,3012,0
2007-06-29,212.8,219.2,212.8,214.4,2168,0
2007-07-02,212.8,217.6,211.2,212.8,3180,0
2007-07-03,212.8,214.4,208,209.6,5099,0
2007-07-05,209.6,214.4,209.6,211.2,2156,0
2007-07-06,211.2,214.4,211.2,211.2,2174,0
2007-07-09,212.8,216,210.8,211.2,3886,0
2007-07-10,212.8,216,211.2,212.8,6379,0
2007-07-11,212.8,216,211.2,211.2,4533,0
2007-07-12,214.4,216,211.2,214.4,3262,0
2007-07-13,216,216,212.8,212.8,2572,0
2007-07-16,212.8,217.6,211.2,212.8,3693,0
2007-07-17,212.8,214.4,211.2,212.8,1977,0
2007-07-18,209.6,211.2,206.4,206.4,4019,0
2007-07-19,209.6,212.8,208,211.2,2348,0
2007-07-20,209.6,211.2,206.4,206.4,2873,0
2007-07-23,206.4,208,206.4,208,1734,0
2007-07-24,206.4,208,203.2,204.8,3009,0
2007-07-25,203.2,208,201.6,208,3442,0
2007-07-26,203.2,204.8,200,200,3292,0
2007-07-27,200,203.2,195.2,196.8,4331,0
2007-07-30,195.2,196.8,192,192,2616,0
2007-07-31,190.4,198.4,190.4,193.6,2230,0
2007-08-01,192,193.6,179.2,182.4,9522,0
2007-08-02,184,190.4,182.4,188.8,6005,0
2007-08-03,188.8,192,184,187.2,2369,0
2007-08-06,187.2,187.2,179.2,184,5544,0
2007-08-07,180.8,187.2,180.8,182.4,3899,0
2007-08-08,180.8,187.2,180.8,184,5986,0
2007-08-09,180.8,184,179.2,182.4,3802,0
2007-08-10,179.2,200,179.2,198.2,10719,0
2007-08-13,200,200,188.8,190.4,4175,0
2007-08-14,187.2,188.8,182.4,185.6,1601,0
2007-08-15,185.6,188.8,184,185.6,2174,0
2007-08-16,184,184,176,180.8,6173,0
2007-08-17,176,182.4,172.8,179.2,5527,0
2007-08-20,179.2,182.4,177.6,182.4,1212,0
2007-08-21,179.2,182.4,177.6,179.2,1524,0
2007-08-22,179.2,184,179.2,182.4,2924,0
2007-08-23,180.8,184,177.6,179.2,2249,0
2007-08-24,179.2,180.8,176,176,2816,0
2007-08-27,177.6,184,176,180.8,5007,0
2007-08-28,180.8,184,179.2,180.8,1750,0
2007-08-29,180.8,182.4,179.2,179.2,1980,0
2007-08-30,179.2,180.8,179.2,179.2,1310,0
2007-08-31,179.2,180.8,177.6,177.6,2045,0
2007-09-04,179.2,180.8,177.6,177.6,2674,0
2007-09-05,179.2,179.2,177.6,177.6,1480,0
2007-09-06,179.2,180.8,177.6,179.2,2498,0
2007-09-07,184,184,180.8,182.4,3597,0
2007-09-10,184,184,179.2,182.4,1892,0
2007-09-11,182.4,182.4,176,176,4167,0
2007-09-12,180.8,182.4,177.6,179.2,2552,0
2007-09-13,180.8,182.4,177.6,182.4,2340,0
2007-09-14,180.8,180.8,177.6,177.6,1651,0
2007-09-17,180.8,180.8,177.6,180.8,1315,0
2007-09-18,180.8,180.8,177.6,179.2,1435,0
2007-09-19,179.2,180.8,177.6,179.2,1985,0
2007-09-20,179.2,180.8,177.6,180.8,1372,0
2007-09-21,179.2,180.8,177.6,179.2,3156,0
2007-09-24,180.8,180.8,179.2,180.8,2205,0
2007-09-25,179.2,198.4,179.2,190.4,6951,0
2007-09-26,195.2,196.8,187.2,190.4,4881,0
2007-09-27,190.4,192,184,187.2,2394,0
2007-09-28,185.6,188.8,184,185.6,2363,0
2007-10-01,185.6,188.8,185.6,188.8,2705,0
2007-10-02,192,198.4,192,195.2,6121,0
2007-10-03,200,219.2,195.2,219.2,16103,0
2007-10-04,225.6,228.8,206.4,211.2,18825,0
2007-10-05,212.8,212.8,203.2,206.4,5185,0
2007-10-08,208,208,200,203.2,3800,0
2007-10-09,201.6,206.4,201.6,201.6,2389,0
2007-10-10,200,208,200,208,3040,0
2007-10-11,209.6,211.2,195.2,198.4,4831,0
2007-10-12,195.2,203.2,195.2,196.8,3129,0
2007-10-15,196.8,203.2,196.8,203.2,3048,0
2007-10-16,179.2,182.4,172.8,176,43730,0
2007-10-17,179.2,182.4,176,182.4,17893,0
2007-10-18,182.4,188.8,181.6,185.6,14483,0
2007-10-19,193.6,196.8,184,188.8,28558,0
2007-10-22,190.4,190.4,180.8,182.4,6451,0
2007-10-23,184,185.6,177.6,180.8,11819,0
2007-10-24,180.8,180.8,169.6,176,15101,0
2007-10-25,174.4,176,166.4,171.2,8853,0
2007-10-26,176,176,166.4,168,4662,0
2007-10-29,171.2,171.2,161.6,163.2,11250,0
2007-10-30,163.2,171.2,163.2,166.4,5585,0
2007-10-31,164.8,171.2,164.8,164.8,5100,0
2007-11-01,168,168,164.8,166.4,4308,0
2007-11-02,168,169.6,163.2,163.2,5097,0
2007-11-05,163.2,164.8,161.6,161.6,2809,0
2007-11-06,164.8,164.8,161.6,161.6,3769,0
2007-11-07,161.6,161.6,152,152,12116,0
2007-11-08,152,155.2,139.2,144,8220,0
2007-11-09,144,144,137.6,144,7334,0
2007-11-12,144,155.2,142.4,153.6,5973,0
2007-11-13,153.6,156.8,152,153.6,3570,0
2007-11-14,158.4,158.4,150.4,150.4,2929,0
2007-11-15,150.4,153.6,140.8,140.8,4736,0
2007-11-16,144,144,137.6,137.6,7303,0
2007-11-19,137.8,140.8,136,137.6,4277,0
2007-11-20,139.2,139.2,134.4,135.8,4317,0
2007-11-21,142.4,150.4,134.4,145.8,10910,0
2007-11-23,147.2,150.4,140.8,144,1906,0
2007-11-26,150.4,150.4,140.8,140.8,2855,0
2007-11-27,140.8,144,136,136,3788,0
2007-11-28,144,144,137.6,140.4,2154,0
2007-11-29,142.4,144,137.6,142.4,3301,0
2007-11-30,140.8,148.8,137.6,147.2,3166,0
2007-12-03,145.8,150.4,142.4,142.4,2556,0
2007-12-04,137.8,142.4,134.4,134.4,3579,0
2007-12-05,132.8,139.2,132.8,136,2095,0
2007-12-06,136,137.6,134.4,134.4,2211,0
2007-12-07,134.6,139.2,132.8,137.6,2748,0
2007-12-10,137.6,137.6,134.4,134.4,1915,0
2007-12-11,134.4,136,132.8,134.4,2072,0
2007-12-12,134.4,135.2,128,128,4643,0
2007-12-13,128,130,120,123.2,4424,0
2007-12-14,121.6,123.2,113.6,115.2,7147,0
2007-12-17,115.2,115.2,102,104,9571,0
2007-12-18,104,112,102.4,108.8,5968,0
2007-12-19,108.8,108.8,97.6,103,5533,0
2007-12-20,104,105.6,96,99.2,6273,0
2007-12-21,97.6,100.8,94.4,94.4,5695,0
2007-12-24,92.8,96,91.2,94.8,4843,0
2007-12-26,92.8,99.2,92.8,96,6959,0
2007-12-27,96,96,92.8,92.8,5830,0
2007-12-28,96,96,88,88,9020,0
2007-12-31,85.2,88,78.4,83.2,14506,0
2008-01-02,83.4,86.4,83.2,85.2,2295,0
2008-01-03,88,96,86.4,92.8,5154,0
2008-01-04,94.4,100.8,92.8,96,5989,0
2008-01-07,100.8,100.8,92.8,99.2,3805,0
2008-01-08,96,96,84.8,86.4,6747,0
2008-01-09,90.6,90.6,80.2,84.8,5125,0
2008-01-10,84.8,88,84.8,86.4,1729,0
2008-01-11,86.4,88,84.8,88,2168,0
2008-01-14,88,88,84.8,84.8,2066,0
2008-01-15,84.8,100.8,83.2,100.8,8880,0
2008-01-16,104,104,92.8,97.6,6248,0
2008-01-17,97.6,99.2,89.6,91,3663,0
2008-01-18,92.8,94.4,89.6,92.8,2265,0
2008-01-22,88,89.6,80,88,2930,0
2008-01-23,88,92.6,84.8,86.4,2330,0
2008-01-24,87.2,89.6,83.4,84.8,2473,0
2008-01-25,91,91,86.4,86.4,2187,0
2008-01-28,88,88,84.8,85.2,1557,0
2008-01-29,88,97.6,84.8,96,7566,0
2008-01-30,98.8,99.2,92.8,96,2935,0
2008-01-31,96,96,91.2,96,1892,0
2008-02-01,96,100.8,89.6,96.8,4789,0
2008-02-04,100.6,118.4,97.8,116.8,12531,0
2008-02-05,116.8,123.2,110.4,120.8,8729,0
2008-02-06,124.8,134.8,111.4,115.2,13598,0
2008-02-07,116.8,121.6,106.4,111.2,4816,0
2008-02-08,112.2,120,105.6,105.6,4352,0
2008-02-11,108.8,116.8,108.8,112.8,3381,0
2008-02-12,115.2,115.6,108.8,112,2120,0
2008-02-13,108.8,115.2,108.8,110.4,1424,0
2008-02-14,110.4,112,105.6,105.6,2101,0
2008-02-15,105.6,108.8,104,105.6,1973,0
2008-02-19,99.2,105.6,99.2,101.6,2042,0
2008-02-20,99.2,108.8,99.2,105.6,2428,0
2008-02-21,105.6,108.8,100.8,102.4,1634,0
2008-02-22,102.4,107,99.2,99.2,1999,0
2008-02-25,89.8,96,84.8,86.4,14566,0
2008-02-26,84.8,88,83.2,84,4963,0
2008-02-27,88,88,84.8,85.4,2612,0
2008-02-28,89.6,89.6,84.8,88,3233,0
2008-02-29,86.4,88,83.4,83.4,2207,0
2008-03-03,83.2,84.8,80.2,83.2,5323,0
2008-03-04,80.8,83.2,80,80,3204,0
2008-03-05,80,85,80,83.2,8177,0
2008-03-06,80.2,91.2,80,83.2,5566,0
2008-03-07,83.2,83.2,67.2,72.4,9890,0
2008-03-10,76.6,76.6,65.6,65.6,3687,0
2008-03-11,64.2,64.2,57.6,60.8,8076,0
2008-03-12,64,75.2,62.4,67.4,3852,0
2008-03-13,67.2,76.8,64,76.8,5483,0
2008-03-14,80,80,66.8,67.2,3838,0
2008-03-17,64,67.2,62.6,62.6,2063,0
2008-03-18,64,68,62.4,62.4,4501,0
2008-03-19,60.8,65.6,59.6,62.4,4478,0
2008-03-20,59.6,64,59.6,62.4,2983,0
2008-03-24,64,67.2,62.4,65.6,2573,0
2008-03-25,65.6,70.4,65.6,67.2,2517,0
2008-03-26,70.4,72,67.2,70,1968,0
2008-03-27,71.8,72,68.8,71.8,1728,0
2008-03-28,71.8,73.6,68.8,69.2,1826,0
2008-03-31,68.8,68.8,63.4,64,3610,0
2008-04-01,64,68.8,64,67.8,2353,0
2008-04-02,70,72,68,71.4,2783,0
2008-04-03,70.4,75.2,67.2,75.2,2289,0
2008-04-04,73.6,73.6,68.8,70.4,1927,0
2008-04-07,68.8,72,62.4,68.8,1361,0
2008-04-08,65.6,68.8,65.6,65.6,1026,0
2008-04-09,64,67.2,48,64,3732,0
2008-04-10,65.6,70,64,65.6,7100,0
2008-04-11,64,65.6,61,61,3787,0
2008-04-14,61.2,62.4,59.2,59.2,3761,0
2008-04-15,60.8,62.4,57.6,58.4,2083,0
2008-04-16,59.2,60.8,54.4,55.4,7010,0
2008-04-17,57.6,72,53.2,72,17325,0
2008-04-18,67.2,75.2,64,64,6044,0
2008-04-21,64.2,65.6,61.2,62.4,2021,0
2008-04-22,64,64,60.4,60.8,2445,0
2008-04-23,62,67.2,62,66.4,2485,0
2008-04-24,67.2,67.2,62.4,65.6,3282,0
2008-04-25,64,67.2,62.6,65.6,2711,0
2008-04-28,65.6,65.6,62.4,62.4,2059,0
2008-04-29,64,64,62.4,62.4,1698,0
2008-04-30,64,64,62.4,64,1807,0
2008-05-01,64,64,62.4,62.4,1677,0
2008-05-02,64,65.2,62.4,64,2225,0
2008-05-05,64,66,62.4,64,1722,0
2008-05-06,64,70.4,62.4,67.2,5161,0
2008-05-07,68.8,70.4,65.6,67.2,2405,0
2008-05-08,65.6,67.2,65.6,66.4,813,0
2008-05-09,65.6,66.4,62.8,65.6,1559,0
2008-05-12,62.4,68.8,62.4,65.6,2081,0
2008-05-13,62.4,65.6,62.4,62.4,3589,0
2008-05-14,64,64,62.4,64,2592,0
2008-05-15,65.6,65.6,62.4,63,1226,0
2008-05-16,62.4,64,62.4,62.4,1632,0
2008-05-19,62.4,64,61,61.6,1826,0
2008-05-20,60.8,62.4,60.8,62.4,2871,0
2008-05-21,62.4,64,61,62.6,1298,0
2008-05-22,63.2,64,60.8,62.4,654,0
2008-05-23,62.4,63.4,60.8,62,1413,0
2008-05-27,62.4,63.4,61.2,62.4,1107,0
2008-05-28,62.4,63.4,60.8,60.8,1168,0
2008-05-29,60.8,62.4,60,62.4,1233,0
2008-05-30,63.4,64,61,62.6,1515,0
2008-06-02,64,67.2,63.2,65.4,4061,0
2008-06-03,65.6,67.2,65.6,67.2,1627,0
2008-06-04,68.8,68.8,65.6,65.6,998,0
2008-06-05,65.6,68,65.6,65.6,1893,0
2008-06-06,65.8,68.8,65.6,67.2,1494,0
2008-06-09,67.2,70.4,67.2,67.4,2699,0
2008-06-10,66.2,68,64.8,67,1801,0
2008-06-11,64.6,68.8,64,65.6,2108,0
2008-06-12,67.2,68.8,65.6,68.8,1187,0
2008-06-13,68.8,68.8,67.2,67.2,594,0
2008-06-16,68.8,68.8,62.8,63.8,2942,0
2008-06-17,65.6,65.6,62,64,4813,0
2008-06-18,64,64,60.8,60.8,1808,0
2008-06-19,61,64,61,64,2817,0
2008-06-20,64,64,60.8,60.8,1168,0
2008-06-23,60.8,64,60.8,63.2,1416,0
2008-06-24,62.4,62.4,60.8,62.4,1313,0
2008-06-25,61,62.4,60.8,60.8,1425,0
2008-06-26,60.8,62.2,60.8,60.8,1221,0
2008-06-27,60.8,62.2,56,56,2818,0
2008-06-30,59.2,60.8,57.6,59.2,2108,0
2008-07-01,60.4,60.4,56,57,2090,0
2008-07-02,58.8,62.2,57.6,62,1531,0
2008-07-03,60.8,62,56,59.4,1685,0
2008-07-07,56,59,56,56,1752,0
2008-07-08,56,58.8,56,58.8,1052,0
2008-07-09,62,62.4,59.2,60,2236,0
2008-07-10,61.4,61.4,57.6,60.8,733,0
2008-07-11,57.8,59.2,56.8,57,1603,0
2008-07-14,56.2,59.2,56,57.6,3681,0
2008-07-15,59.2,59.2,54.4,54.4,2095,0
2008-07-16,56,56,52.8,52.8,2096,0
2008-07-17,56.8,56.8,52.8,53.2,1862,0
2008-07-18,53,56,52.6,54.4,2340,0
2008-07-21,57.4,60.8,52.8,56.8,2718,0
2008-07-22,59.2,64,59,63.2,5052,0
2008-07-23,64,64,59.2,60.8,2885,0
2008-07-24,59.4,64,59.4,62.4,1999,0
2008-07-25,62.4,64,59.2,59.4,1326,0
2008-07-28,59.4,62.2,59.2,60.8,869,0
2008-07-29,59.6,60.8,59.2,59.4,732,0
2008-07-30,59.4,61.6,59.2,59.2,668,0
2008-07-31,60.8,60.8,57.6,59.2,383,0
2008-08-01,59.2,60.6,57.6,57.6,1067,0
2008-08-04,59.2,59.2,57.6,58.4,873,0
2008-08-05,59,59.2,58.4,59.2,518,0
2008-08-06,57.8,59.2,57.6,59.2,876,0
2008-08-07,57.2,59.2,54.4,56,1668,0
2008-08-08,56,59.2,54.4,56,1263,0
2008-08-11,56,59.2,56,58.4,520,0
2008-08-12,58.4,58.4,56,56,741,0
2008-08-13,56,56,53.4,53.8,1480,0
2008-08-14,53.4,55.2,53.4,55.2,1253,0
2008-08-15,54.4,55.2,53.4,55.2,574,0
2008-08-18,54.4,55.2,53.8,54.4,641,0
2008-08-19,55.2,55.2,53.6,54.4,1320,0
2008-08-20,55.2,55.2,52.8,52.8,2069,0
2008-08-21,53,55,51.2,51.8,1159,0
2008-08-22,54.2,54.2,48.4,49.6,3227,0
2008-08-25,51.2,51.2,46.4,49.4,2728,0
2008-08-26,49.6,51.2,46.4,48.8,1380,0
2008-08-27,48,48,43.8,48,4401,0
2008-08-28,44.8,51.2,44.8,48,2585,0
2008-08-29,48,54.4,48,50.4,2410,0
2008-09-02,51.2,59,51.2,59,4092,0
2008-09-03,59.2,59.2,54.4,56,1629,0
2008-09-04,54.4,56,51.2,51.2,1735,0
2008-09-05,56,56,51.4,54.4,787,0
2008-09-08,54.4,56,51.2,51.2,1390,0
2008-09-09,51.4,56,48,48.2,3308,0
2008-09-10,48,51.2,46.4,46.4,1719,0
2008-09-11,48,48,43.2,43.2,2166,0
2008-09-12,44.8,44.8,43.2,44.8,1871,0
2008-09-15,46.4,46.4,40,44.6,2786,0
2008-09-16,40,41.6,38.4,41.6,2970,0
2008-09-17,40,41.6,35.2,36.4,3226,0
2008-09-18,35.4,38.4,32,35.2,4488,0
2008-09-19,35.2,43.2,35.2,43,5183,0
2008-09-22,41.6,43.2,40,40.8,689,0
2008-09-23,40,43.2,40,40,879,0
2008-09-24,40.4,43.2,40.4,40.8,2370,0
2008-09-25,40.8,44.6,40,40,1263,0
2008-09-26,40,43.2,40,41.6,2183,0
2008-09-29,41.6,44,36.8,40,2253,0
2008-09-30,37.2,40,36.8,40,1826,0
2008-10-01,42.8,42.8,35.2,40,2241,0
2008-10-02,40,41.6,33.6,36.6,2702,0
2008-10-03,35.2,39.2,33.8,35.2,1112,0
2008-10-06,35.2,35.2,25.6,25.6,6583,0
2008-10-07,32,36,28.8,32,3577,0
2008-10-08,32,32,27.4,28.8,2000,0
2008-10-09,30.4,32,28.8,30.4,1966,0
2008-10-10,28.8,32,27.2,28.8,5267,0
2008-10-13,32,32.4,24,31,4925,0
2008-10-14,30.4,35.2,28.8,33.6,2737,0
2008-10-15,35.2,48,33.8,47.2,12216,0
2008-10-16,48,59.2,43.4,49.6,18482,0
2008-10-17,59.2,59.2,31.6,46.4,7391,0
2008-10-20,49.6,51.2,46.4,46.4,6959,0
2008-10-21,48,51.2,45,46.4,4261,0
2008-10-22,48,56,43.2,55,4256,0
2008-10-23,54.4,65.2,48,64,11950,0
2008-10-24,64,64,53,60.8,5465,0
2008-10-27,60.8,63.4,51,52.8,4358,0
2008-10-28,56,56,48,48,3438,0
2008-10-29,48,57.6,47.4,56,4524,0
2008-10-30,57.6,63.2,56,59.2,6755,0
2008-10-31,60.8,64,57.8,63.6,7337,0
2008-11-03,67.2,104,67.2,100.8,43335,0
2008-11-04,111.8,113.6,84.8,94.4,27546,0
2008-11-05,81.6,92.8,70.4,78.4,18737,0
2008-11-06,65.8,92.8,65.6,88,15985,0
2008-11-07,91.2,91.2,80,86.4,7302,0
2008-11-10,104,118.4,96.2,108.8,45534,0
2008-11-11,112,113.6,97.6,104,14462,0
2008-11-12,92.8,92.8,75.2,81.6,20019,0
2008-11-13,83.2,83.2,73.6,81.6,4968,0
2008-11-14,81.6,89.6,80,86.4,5419,0
2008-11-17,81.6,88,80.2,80.2,2764,0
2008-11-18,81.6,81.6,72,73.6,3656,0
2008-11-19,73.6,75.2,64.8,65.6,4900,0
2008-11-20,64.8,70.4,51.2,52.8,10614,0
2008-11-21,57.6,70.4,49.6,56,7956,0
2008-11-24,57.6,64,56,60.8,7426,0
2008-11-25,64,67.2,62.6,64,2805,0
2008-11-26,67.2,67.2,60.8,65.2,2546,0
2008-11-28,62.4,62.4,58,59.2,2835,0
2008-12-01,62.4,62.4,54.4,54.4,4520,0
2008-12-02,59.2,59.2,52.8,57.6,3692,0
2008-12-03,60.8,60.8,52.8,56,2476,0
2008-12-04,60.8,60.8,54.4,56,1593,0
2008-12-05,56,57.6,56,56,1931,0
2008-12-08,56.2,60.8,56.2,59.2,4660,0
2008-12-09,60.8,73.4,60.8,68.4,9227,0
2008-12-10,72,72,64,65.6,3583,0
2008-12-11,68.8,69.6,64,67.2,2981,0
2008-12-12,65.6,68.8,62.4,65.6,2694,0
2008-12-15,68.8,68.8,63.2,67,3102,0
2008-12-16,67.2,76.8,67.2,70.4,5199,0
2008-12-17,70.4,78.4,70.2,78.4,6321,0
2008-12-18,80,90.4,78.6,83.2,13462,0
2008-12-19,84,86.4,72.2,76.8,8703,0
2008-12-22,76.8,80,72,72.8,2266,0
2008-12-23,72,75.2,68.6,72.8,3096,0
2008-12-24,73.6,81.6,68.8,80,2679,0
2008-12-26,84.8,88,75.2,80,7261,0
2008-12-29,83.2,83.2,75.2,78.4,3825,0
2008-12-30,76.8,78.4,75.2,76.8,3158,0
2008-12-31,75.2,86.4,75.2,80,5325,0
2009-01-02,83.2,86.2,80,84.8,4958,0
2009-01-05,84.8,92.8,81.6,92.8,13076,0
2009-01-06,96,102,91.2,91.2,16714,0
2009-01-07,92.8,92.8,83.2,92.4,8015,0
2009-01-08,91.2,94.4,86.6,90.4,6449,0
2009-01-09,89.6,93.6,83.2,88.6,5629,0
2009-01-12,92.8,92.8,78.4,79.6,6334,0
2009-01-13,79.6,79.6,73.8,75.2,7383,0
2009-01-14,76.4,80,72,75.2,5565,0
2009-01-15,59.4,75.2,56.2,70.6,9221,0
2009-01-16,72,75,67.2,72.8,3658,0
2009-01-20,88,88,72,80,13728,0
2009-01-21,83.2,83.2,75.4,80,9332,0
2009-01-22,83.2,91.2,80,82.4,24181,0
2009-01-23,89.4,113.6,86.6,94.4,82962,0
2009-01-26,102.4,115.2,99.2,106.2,49364,0
2009-01-27,99.2,100.8,88,91.2,17032,0
2009-01-28,92.4,92.8,82.2,89.6,12080,0
2009-01-29,92.8,105.6,86.4,105.6,16846,0
2009-01-30,112,124.8,108.8,117.6,51063,0
2009-02-02,104,108.6,94.6,100.8,25508,0
2009-02-03,102.4,104,96.4,99.4,9610,0
2009-02-04,103.8,105.6,97.6,102.4,9378,0
2009-02-05,102.4,110,97.6,104,13416,0
2009-02-06,109,112,100.8,102.4,15748,0
2009-02-09,108.8,110.4,96,97.6,11457,0
2009-02-10,99.2,100,86.2,88,14702,0
2009-02-11,91.2,91.2,80.8,83.4,9735,0
2009-02-12,83.2,91,81.6,83.2,8397,0
2009-02-13,81.6,84.8,78.4,82.4,8382,0
2009-02-17,84.8,95.6,81.6,91.2,15062,0
2009-02-18,96,96,80,83.2,12288,0
2009-02-19,83.2,88.4,73.6,75.2,10096,0
2009-02-20,72,76.8,64,72,13017,0
2009-02-23,72,75.2,64,65.6,10781,0
2009-02-24,65.6,72,65.6,70.4,6824,0
2009-02-25,68,75.2,64,65.6,6256,0
2009-02-26,65.6,67.2,62.4,65.8,4862,0
2009-02-27,62.4,62.4,57.6,59.2,6821,0
2009-03-02,60.8,60.8,51.2,52,8062,0
2009-03-03,49.6,88,49.6,67.2,17750,0
2009-03-04,75.2,76,60.8,62.2,9650,0
2009-03-05,62.4,62.4,54.4,54.8,4222,0
2009-03-06,62.4,62.4,51.2,52.8,11000,0
2009-03-09,99,99.2,65.6,70.4,61193,0
2009-03-10,72,75.2,60.8,64,18342,0
2009-03-11,70.4,70.4,64,64.8,9763,0
2009-03-12,67.2,68,62.4,64,8290,0
2009-03-13,67.2,68,62.4,63.2,8485,0
2009-03-16,65.6,65.6,56,60.8,11475,0
2009-03-17,57.6,64,57.6,63.4,6712,0
2009-03-18,64.8,65.6,59.2,61.6,7453,0
2009-03-19,60,62.4,56.4,56.4,8400,0
2009-03-20,57.6,62,56,56,4073,0
2009-03-23,63.8,63.8,57.6,59.2,5599,0
2009-03-24,62.4,64,57.6,61.2,7114,0
2009-03-25,62.4,62.4,55.4,57.6,10190,0
2009-03-26,59.2,62.4,56.2,60.8,8174,0
2009-03-27,60.8,67.2,59.2,64,20800,0
2009-03-30,64.2,67.2,58.4,61,9080,0
2009-03-31,67.2,67.2,59.2,60.2,6125,0
2009-04-01,60.8,63.8,59.2,63.8,4358,0
2009-04-02,63.8,65.6,59.2,59.2,11822,0
2009-04-03,60.8,61.6,57.8,58.4,9640,0
2009-04-06,59.2,62.4,57.6,59.2,10764,0
2009-04-07,59.2,60.8,57.8,59.2,4206,0
2009-04-08,59.2,59.2,56.8,56.8,6084,0
2009-04-09,57.6,57.6,53.6,54.4,11163,0
2009-04-13,56,56,51.2,51.2,12346,0
2009-04-14,54.4,57.6,52.8,56,9031,0
2009-04-15,57.6,57.6,52.8,54.4,6646,0
2009-04-16,57.8,59,55,55,9530,0
2009-04-17,56,59,54.4,56.6,6879,0
2009-04-20,59,59,53,53.2,5450,0
2009-04-21,52.8,56,51.6,54.4,5728,0
2009-04-22,56,56,53.6,54,4301,0
2009-04-23,54.4,56,52.8,53.4,4564,0
2009-04-24,53,54.4,51.2,52.2,7227,0
2009-04-27,51.2,54.4,51.2,52.8,6261,0
2009-04-28,54.4,65.6,51.2,60.8,21790,0
2009-04-29,62.4,64,56,60.8,9444,0
2009-04-30,62.4,62.4,59.2,60.8,6288,0
2009-05-01,60.8,60.8,57.6,60.8,4192,0
2009-05-04,62.4,63.2,60.8,62.4,7941,0
2009-05-05,62.4,71.2,62.4,68.2,28170,0
2009-05-06,72,72,62.4,68.8,17869,0
2009-05-07,70.4,70.4,60.8,64.4,11248,0
2009-05-08,64,64,60.8,63,5325,0
2009-05-11,64,64,60,61.6,5146,0
2009-05-12,62.4,64,60.8,61.8,8601,0
2009-05-13,63.2,63.2,60.8,60.8,4768,0
2009-05-14,62.4,64,59.2,59.2,5103,0
2009-05-15,62.2,62.2,59.2,59.2,3145,0
2009-05-18,60.8,60.8,58.4,59.4,2049,0
2009-05-19,59.2,60.8,57.2,57.6,3767,0
2009-05-20,59.2,59.2,56,58.2,6233,0
2009-05-21,57.8,70.4,57.6,67.2,28194,0
2009-05-22,56,59.2,51.6,57.6,29770,0
2009-05-26,54.4,56,52.8,52.8,6665,0
2009-05-27,55.2,57.6,53.2,55.6,3709,0
2009-05-28,54.4,56,54.4,54.8,3093,0
2009-05-29,54.4,55.6,52.8,53.6,4939,0
2009-06-01,54.4,59.2,54.2,57.4,4748,0
2009-06-02,57.6,59.2,56,56.8,2688,0
2009-06-03,57.6,60.8,55.2,59.2,6624,0
2009-06-04,59.2,60.8,57,59,6360,0
2009-06-05,60.8,60.8,57.6,57.6,3811,0
2009-06-08,59.2,60.8,57.6,58,6313,0
2009-06-09,59.2,59.2,56,56,5017,0
2009-06-10,56,59.2,56,56,4333,0
2009-06-11,59.2,59.2,56,56,1870,0
2009-06-12,56,57.6,56,56.2,2361,0
2009-06-15,59.2,59.2,54.4,55.2,4282,0
2009-06-16,56,64,56,60,25317,0
2009-06-17,62.4,62.4,54.4,60.4,6515,0
2009-06-18,70.6,83.2,69.2,72.8,75244,0
2009-06-19,75.2,75.2,64.8,64.8,17881,0
2009-06-22,70.2,70.2,60.8,61.2,9259,0
2009-06-23,62.4,63.8,60.8,63.4,4382,0
2009-06-24,64,65.6,60.8,60.8,4692,0
2009-06-25,64,64,60.8,62.4,4971,0
2009-06-26,64,65.4,60.8,64,5072,0
2009-06-29,64,70.2,63.8,64.4,8607,0
2009-06-30,70.4,72,65.6,67.6,11985,0
2009-07-01,70.4,70.4,66,68,4458,0
2009-07-02,67.2,67.2,62.8,67,3984,0
2009-07-06,67.2,68.4,64,64.8,4575,0
2009-07-07,64,64.2,60.8,60.8,6613,0
2009-07-08,60.8,60.8,59.2,59.4,4080,0
2009-07-09,60.8,63.2,59.2,62.4,3245,0
2009-07-10,63.2,63.8,57.6,60,4227,0
2009-07-13,60,60.8,59.4,60.6,1482,0
2009-07-14,60.8,61.6,59.4,61.6,1414,0
2009-07-15,61,62.4,59.4,59.4,5645,0
2009-07-16,59.2,60.8,58.4,58.6,2713,0
2009-07-17,58.6,59.2,57.2,57.6,4456,0
2009-07-20,58,60.6,57.6,58.4,2686,0
2009-07-21,57.6,60.2,56.2,57.2,5870,0
2009-07-22,56.8,59.2,56.8,58.8,2358,0
2009-07-23,59.2,62.4,57.6,62.2,8242,0
2009-07-24,64,64,60.8,62,3240,0
2009-07-27,62.2,68,60.8,67.2,19564,0
2009-07-28,67.2,67.2,62.4,64,7889,0
2009-07-29,65.6,65.6,61.2,63.2,4262,0
2009-07-30,65.6,65.6,60.8,60.8,4701,0
2009-07-31,62.4,63.6,61.2,63.2,3859,0
2009-08-03,64,64,60.8,61.2,4379,0
2009-08-04,61.6,72,61,72,30900,0
2009-08-05,76.8,78.4,67.6,72,25572,0
2009-08-06,72,72,67.2,67.2,5971,0
2009-08-07,67.2,72,67.2,72,18585,0
2009-08-10,86.4,94.4,78.4,83.2,75280,0
2009-08-11,83.2,84.8,72.2,79,23027,0
2009-08-12,76,76.8,72,73.6,8522,0
2009-08-13,73.6,75.2,69.6,70.6,10156,0
2009-08-14,70.4,70.4,67.2,68.8,7682,0
2009-08-17,64.2,67.2,64,64,8079,0
2009-08-18,65.6,68.8,65.6,65.8,4776,0
2009-08-19,67.2,72,67.2,71,6995,0
2009-08-20,71,72.8,67.2,68.8,6602,0
2009-08-21,68.8,72.8,66.4,72,9142,0
2009-08-24,73.6,78.4,73.6,76,17124,0
2009-08-25,73.6,76.6,70.4,73.4,9957,0
2009-08-26,73.6,75.2,69.2,70.4,9816,0
2009-08-27,72,72,68,70.4,8520,0
2009-08-28,70.4,70.4,67.2,68.8,6340,0
2009-08-31,69.6,70.4,65.6,65.6,7682,0
2009-09-01,65.6,67.2,64,64,7737,0
2009-09-02,64,67.2,64,64.8,6556,0
2009-09-03,66.4,70,64.2,64.2,6238,0
2009-09-04,65.6,72,63.2,68.8,16075,0
2009-09-08,69,71.2,65.8,68.8,9637,0
2009-09-09,70.4,70.4,67.2,67.2,4668,0
2009-09-10,69,70,66.6,67.8,8550,0
2009-09-11,68.8,68.8,67.2,67.2,7229,0
2009-09-14,67.2,67.2,65.6,66.4,7013,0
2009-09-15,66.6,67.2,64.2,66.4,12614,0
2009-09-16,66.4,67.2,64.2,65.6,10454,0
2009-09-17,64.2,68.8,64.2,68.8,8073,0
2009-09-18,70.2,70.2,66.6,67.8,7068,0
2009-09-21,69.6,69.6,64,66.6,7441,0
2009-09-22,67.2,68.8,66,66.4,9088,0
2009-09-23,69.6,76.8,66.8,76,23501,0
2009-09-24,78.4,80,69,72,14522,0
2009-09-25,72,72,67.6,69.2,10885,0
2009-09-28,68.8,76.8,67.2,71.6,10857,0
2009-09-29,71.6,83,68,76.4,60207,0
2009-09-30,78.4,78.4,68.8,69.2,22866,0
2009-10-01,72,72,67.2,67.4,10283,0
2009-10-02,67.2,68.8,65.2,66.2,9571,0
2009-10-05,68.8,68.8,65.6,65.6,8075,0
2009-10-06,66.4,68.8,64.4,67.2,7993,0
2009-10-07,66.4,66.4,61,61,19821,0
2009-10-08,60.8,63.6,56.6,57.6,24990,0
2009-10-09,57.6,58.8,54.8,57.6,13906,0
2009-10-12,57.6,60.6,57.6,58,8141,0
2009-10-13,58.4,59,56,56.2,7685,0
2009-10-14,56.2,59.2,55.2,56.8,7937,0
2009-10-15,57.6,59.2,52,57.6,7947,0
2009-10-16,56,60.8,53,57.6,9261,0
2009-10-19,57.6,59.2,56,57.6,10290,0
2009-10-20,56,60.4,56,59,6363,0
2009-10-21,60,60.2,57,57.8,7837,0
2009-10-22,58.6,58.6,56,56.2,5751,0
2009-10-23,56,57.6,54.4,54.4,5573,0
2009-10-26,54.4,55.8,53.6,54.6,4735,0
2009-10-27,54.4,57.6,52.8,53,6920,0
2009-10-28,51.2,54,47.2,48,16883,0
2009-10-29,48,50.8,46.4,48,9636,0
2009-10-30,50.6,52,48,49.6,9425,0
2009-11-02,50.8,52.8,48.2,48.2,5347,0
2009-11-03,49.6,49.6,48,48,3147,0
2009-11-04,48,52.6,48,49.4,4723,0
2009-11-05,49.6,52,49.6,51.2,2786,0
2009-11-06,51.2,51.6,49.6,49.6,6440,0
2009-11-09,49.6,51.6,49,50.4,6025,0
2009-11-10,49,56,49,56,24136,0
2009-11-11,56,58.8,52.8,53.4,12480,0
2009-11-12,54.4,56,53,53.2,6226,0
2009-11-13,54.4,54.4,51.2,54.4,5397,0
2009-11-16,56.2,57.4,51.2,52.8,8373,0
2009-11-17,51.2,51.2,47.2,49.6,7743,0
2009-11-18,51.2,51.2,48,49.2,5865,0
2009-11-19,49.6,50.4,48,49.6,4773,0
2009-11-20,50.2,50.2,48.2,49.6,4438,0
2009-11-23,49.6,50.8,47.2,49.2,8795,0
2009-11-24,46.4,49.2,46.4,47,5576,0
2009-11-25,47.2,47.4,46.4,46.4,4706,0
2009-11-27,46.4,47.2,45,46.4,3872,0
2009-11-30,38.4,46.4,38.4,41.6,8350,0
2009-12-01,43,43.8,42.2,43.8,5764,0
2009-12-02,43.2,59.2,43.2,57.4,59802,0
2009-12-03,59,59.2,49.8,51,32320,0
2009-12-04,54.4,54.4,51.2,52.4,9565,0
2009-12-07,54.4,54.4,48.2,48.2,8232,0
2009-12-08,49.6,52,47.8,50.6,6570,0
2009-12-09,51.2,51.2,48,48,4732,0
2009-12-10,49.6,54.2,48.2,51.2,12953,0
2009-12-11,51.2,52.8,48,48.8,5723,0
2009-12-14,48,51.2,47.8,48.2,5119,0
2009-12-15,48,48.8,48,48,5072,0
2009-12-16,48.8,51.2,48,48.2,2873,0
2009-12-17,48,49.6,46.4,46.4,6624,0
2009-12-18,46.4,48,45.6,45.6,4796,0
2009-12-21,48,48,45.6,47.4,4910,0
2009-12-22,48,54.4,48,54.4,17158,0
2009-12-23,56,56.8,49.8,51.6,12875,0
2009-12-24,54.4,54.4,51.2,51.2,3548,0
2009-12-28,51.6,52.8,49.6,50.4,8229,0
2009-12-29,48.4,51.2,48.2,50.2,4473,0
2009-12-30,48.4,51.2,48.4,49.8,6226,0
2009-12-31,49.6,50.6,48,49.2,10174,0
2010-01-04,48.8,54.6,48.8,54.2,13014,0
2010-01-05,54.4,54.4,48.8,50.6,7735,0
2010-01-06,49.6,53.4,49.6,50.4,6391,0
2010-01-07,49.6,51.2,48.8,51.2,5854,0
2010-01-08,49.6,55.2,49.6,50.8,13917,0
2010-01-11,54.8,55,51.2,53,6825,0
2010-01-12,52.8,55.8,51.4,53,14354,0
2010-01-13,54.6,55.4,52.4,54.4,9980,0
2010-01-14,54.4,55.2,52.8,54,8754,0
2010-01-15,41.6,44.8,36.2,38.6,235452,0
2010-01-19,40.8,40.8,38.6,38.8,45422,0
2010-01-20,40,40,36,37.4,34945,0
2010-01-21,37.4,38.2,35.2,36.8,28961,0
2010-01-22,38.4,39.6,37,37.6,38625,0
2010-01-25,39.8,40,35.4,38.4,26729,0
2010-01-26,36.8,36.8,34.4,35.2,27736,0
2010-01-27,35.2,36.4,35,35.4,13658,0
2010-01-28,36.4,36.6,32.8,33.6,19825,0
2010-01-29,33.6,35.2,32.4,34.4,16019,0
2010-02-01,35.2,35.2,32,32,26474,0
2010-02-02,32,34.8,32,34.6,18948,0
2010-02-03,35.2,37.8,33.6,37.6,28434,0
2010-02-04,37.6,37.6,33.6,33.6,20531,0
2010-02-05,33.8,35.6,32.4,35.2,19911,0
2010-02-08,35.2,35.6,33.2,33.8,10801,0
2010-02-09,28.8,30.4,26.4,29.2,94281,0
2010-02-10,29.6,30.4,28.8,29.2,14317,0
2010-02-11,30.4,30.4,28,29.6,12306,0
2010-02-12,30.4,33.8,29,33,35474,0
2010-02-16,33.6,33.6,30.8,32,24233,0
2010-02-17,32,33.6,29.2,30.4,27071,0
2010-02-18,28.8,39,28.8,34.6,11483,0
2010-02-19,34,34,30.4,31.8,25093,0
2010-02-22,32,32,29.2,29.6,32986,0
2010-02-23,30,30.8,29.2,29.6,23503,0
2010-02-24,32,32,27.8,28.6,41449,0
2010-02-25,28,28.8,27.2,28.6,18703,0
2010-02-26,29,31,27.8,31,22084,0
2010-03-01,31,32,28.6,32,23192,0
2010-03-02,31,31.8,30,31.6,16157,0
2010-03-03,30.8,31.2,30.4,30.4,9397,0
2010-03-04,30,30.2,29.2,29.6,12352,0
2010-03-05,30.2,30.4,28.8,30.4,20722,0
2010-03-08,30,30.2,29,29.6,9657,0
2010-03-09,29.8,30.6,29.2,30.6,18567,0
2010-03-10,31,31.2,29.8,30,9587,0
2010-03-11,29.8,30.8,29.6,30.4,9891,0
2010-03-12,29.6,30.8,29.4,30.8,11005,0
2010-03-15,30.4,31.8,30.4,31.8,15923,0
2010-03-16,33.8,34.4,32.4,33.6,40701,0
2010-03-17,33.6,33.6,32,32.2,12556,0
2010-03-18,33.6,33.6,31.2,33.4,7801,0
2010-03-19,33,34.4,32.6,34.4,35381,0
2010-03-22,37,37,34.6,36.4,38965,0
2010-03-23,37.6,39,34.4,34.8,43169,0
2010-03-24,35.8,36.8,33.4,36.8,30525,0
2010-03-25,37.8,38,34,34.8,24416,0
2010-03-26,34.8,35.4,33.6,34.6,19803,0
2010-03-29,35,35,33,34,14118,0
2010-03-30,34,34,32.6,32.8,14097,0
2010-03-31,33,33.2,31.8,33,18536,0
2010-04-01,32.8,33,31.6,33,11506,0
2010-04-05,32.6,33.4,31.8,33.4,10047,0
2010-04-06,33.4,35,33.4,34.4,14823,0
2010-04-07,35.2,35.6,33.6,34,14008,0
2010-04-08,34.6,34.6,33.2,33.8,5120,0
2010-04-09,34,34,33.2,33.4,5807,0
2010-04-12,33.6,34,33.4,34,9607,0
2010-04-13,34,34.4,33.4,33.4,11823,0
2010-04-14,36,38,35.6,37.6,86516,0
2010-04-15,37.2,37.2,34.6,36.2,29628,0
2010-04-16,37,37,34.6,36,12944,0
2010-04-19,36,36,34.8,35.6,11527,0
2010-04-20,36.6,36.6,34.8,35,10384,0
2010-04-21,35,35.8,34.6,35,10219,0
2010-04-22,35,35.8,35,35.6,6493,0
2010-04-23,35.4,36,35,36,8667,0
2010-04-26,36.4,36.8,35.8,36.4,9148,0
2010-04-27,37,37,35,35.8,5763,0
2010-04-28,35.6,35.6,33.2,33.8,17994,0
2010-04-29,34,34.6,32.2,34.6,24175,0
2010-04-30,34,34,32.4,32.4,11477,0
2010-05-03,33.2,35,33,35,37325,0
2010-05-04,35,35,33.4,33.4,15543,0
2010-05-05,33.2,34,32.4,33.4,14225,0
2010-05-06,33,33.6,27.6,30,28073,0
2010-05-07,31.2,32,30.4,32,18210,0
2010-05-10,32.6,33.8,31.6,32.6,15626,0
2010-05-11,32.2,32.8,31.8,32.4,8953,0
2010-05-12,33.6,34,32.2,33.2,9021,0
2010-05-13,32.6,33.6,32,32.4,6618,0
2010-05-14,32.2,32.4,31.6,31.8,4023,0
2010-05-17,31.2,31.8,30.2,30.4,9797,0
2010-05-18,31.6,31.6,30.4,30.8,5236,0
2010-05-19,30.8,30.8,28.4,29.2,9204,0
2010-05-20,28.2,28.4,27,27.2,15056,0
2010-05-21,27,28.4,26.8,28.4,14964,0
2010-05-24,28.4,29,28.2,28.6,4647,0
2010-05-25,27.8,28,26.4,26.8,14580,0
2010-05-26,28,28.6,27.6,27.6,6518,0
2010-05-27,27.8,29.4,27.8,28.8,6816,0
2010-05-28,28.6,30.2,28.6,29.6,4225,0
2010-06-01,30.8,30.8,29.6,30.8,5526,0
2010-06-02,31.6,34.2,30,31.4,23579,0
2010-06-03,31.2,31.2,30.4,30.6,3831,0
2010-06-04,30.4,30.8,30,30,3905,0
2010-06-07,30,30.6,28.8,28.8,5407,0
2010-06-08,29,30,28.6,28.8,4544,0
2010-06-09,29.6,29.6,28,28.2,6799,0
2010-06-10,28.8,31.2,28.8,30,6784,0
2010-06-11,30,31.4,29.8,30.6,8466,0
2010-06-14,31,31,28.8,29.4,8657,0
2010-06-15,29.8,31,28.6,31,4819,0
2010-06-16,31,31,29.2,29.6,3386,0
2010-06-17,29.2,29.8,29,29,1408,0
2010-06-18,28.8,30.4,28.8,30.4,4610,0
2010-06-21,30.4,30.6,28.8,29.2,3778,0
2010-06-22,29,30,29,29.6,1126,0
2010-06-23,29,30,28.6,29.8,4491,0
2010-06-24,29.8,30,28.2,29.6,3494,0
2010-06-25,30,31,28.8,30,10706,0
2010-06-28,30,30.2,28.8,29,1893,0
2010-06-29,28.2,29,28.2,28.2,5072,0
2010-06-30,28.2,30.6,26.8,29.8,17238,0
2010-07-01,29.8,29.8,27,29,7334,0
2010-07-02,29,29,27.2,28,3933,0
2010-07-06,28,28.8,27.4,28.4,6862,0
2010-07-07,28.6,30.8,27.4,30.2,20948,0
2010-07-08,30.2,31.8,30.2,31.4,7669,0
2010-07-09,31.4,31.4,30,31,2134,0
2010-07-12,31,31.6,29.6,30.4,2797,0
2010-07-13,30.6,30.8,29.8,30.4,3929,0
2010-07-14,30.2,30.4,29.4,29.6,3575,0
2010-07-15,29.4,31,29,30.6,3365,0
2010-07-16,29,30.2,29,30,4591,0
2010-07-19,29.4,30.2,28.6,30,6235,0
2010-07-20,30,31,30,30.8,3919,0
2010-07-21,30.8,31.6,29.6,30.2,3950,0
2010-07-22,30.2,30.8,29.6,30.4,1264,0
2010-07-23,30.4,30.8,29.6,30.8,2880,0
2010-07-26,30.6,31,29.8,30,5830,0
2010-07-27,30.2,32,29.8,30.2,3600,0
2010-07-28,30.2,30.6,29.6,30.2,3270,0
2010-07-29,30.8,31.2,30,30.8,3877,0
2010-07-30,31,31.8,30.8,31.6,6389,0
2010-08-02,32,33,31.4,31.4,12692,0
2010-08-03,31.8,32,30.8,30.8,3643,0
2010-08-04,30.8,31.6,30.6,30.6,3872,0
2010-08-05,30.4,31,30.2,30.8,5450,0
2010-08-06,30.6,31,30.2,31,3890,0
2010-08-09,31,31,30.4,31,3952,0
2010-08-10,30.4,30.6,30.2,30.2,4661,0
2010-08-11,30,31,29.4,29.6,5347,0
2010-08-12,29,30.6,29,30.2,3816,0
2010-08-13,30,31,29.6,30.6,2488,0
2010-08-16,31,31.4,30.4,30.4,11535,0
2010-08-17,30.4,31,30.4,30.4,4723,0
2010-08-18,30.4,30.8,29.8,29.8,4715,0
2010-08-19,30,31.6,29,30,11084,0
2010-08-20,30,30,29.2,29.2,3475,0
2010-08-23,29.6,30.2,28.4,30,7928,0
2010-08-24,28.8,29.8,28.4,28.6,9385,0
2010-08-25,28.4,29,28,28,3506,0
2010-08-26,28.2,29.2,28,28.6,5684,0
2010-08-27,28.8,28.8,27.8,28,5086,0
2010-08-30,28,29.4,28,29,3990,0
2010-08-31,28.8,30,28.6,29.8,5277,0
2010-09-01,30,30.2,29.6,29.8,4502,0
2010-09-02,30.2,30.4,29.6,30,3287,0
2010-09-03,30.2,30.2,29.4,29.6,1718,0
2010-09-07,30.4,31,29.2,29.8,5295,0
2010-09-08,29.4,30,29.4,29.6,2534,0
2010-09-09,30.2,33,29.6,30,15407,0
2010-09-10,30.6,32.2,30,32.2,3342,0
2010-09-13,32,32.4,31.4,31.8,6845,0
2010-09-14,31.2,31.8,30,30,4062,0
2010-09-15,30.2,31.8,30.2,31,5553,0
2010-09-16,31.4,31.8,31,31,1753,0
2010-09-17,30.8,31.6,30.4,31.6,2445,0
2010-09-20,31,32,31,31.6,4080,0
2010-09-21,31.2,32,30.2,30.2,6726,0
2010-09-22,30.2,31.2,29.8,29.8,19753,0
2010-09-23,31,32,30,31.8,11875,0
2010-09-24,31.8,32.2,31.2,31.2,5989,0
2010-09-27,31.2,31.2,30.2,30.2,5891,0
2010-09-28,30.6,31,30.2,30.4,6456,0
2010-09-29,30.8,31.4,30.6,30.8,4271,0
2010-09-30,30.8,31,30.6,31,1813,0
2010-10-01,31.4,31.4,30.4,31,3216,0
2010-10-04,30.6,31.2,30.2,31.2,5004,0
2010-10-05,31.2,32.4,31.2,32.4,17700,0
2010-10-06,32.2,32.8,31.4,31.6,5446,0
2010-10-07,32.2,32.6,31.4,32.6,5479,0
2010-10-08,32.2,32.6,31.8,32.2,3026,0
2010-10-11,32.8,32.8,30.6,30.6,13940,0
2010-10-12,31,31.4,29.8,30.2,48323,0
2010-10-13,30.4,30.4,28.8,29.6,31487,0
2010-10-14,29.8,30,28.4,28.8,20552,0
2010-10-15,29.6,29.8,28.8,29.4,14410,0
2010-10-18,32,32,30,30.8,71609,0
2010-10-19,31.2,31.2,30.2,30.6,16040,0
2010-10-20,31.4,32,30,32,22068,0
2010-10-21,31.8,31.8,30.2,31,19300,0
2010-10-22,30.4,31.2,30.4,31.2,5780,0
2010-10-25,31.2,31.6,30.8,31,8117,0
2010-10-26,31,32.2,30.8,32.2,17002,0
2010-10-27,32.4,36,32,35.6,86456,0
2010-10-28,37,48,36,43.4,195456,0
2010-10-29,43,43,38.6,40.6,132109,0
2010-11-01,42,52.8,41.8,51,287089,0
2010-11-02,55,56.6,47.4,50.4,224759,0
2010-11-03,52,52,45.2,48.4,89339,0
2010-11-04,48.4,51,47,50.8,60530,0
2010-11-05,51.2,59.2,49.4,56.6,149840,0
2010-11-08,58,69,56,68,246081,0
2010-11-09,70,77.8,66,76.6,293150,0
2010-11-10,74.2,80.8,70,73.4,225707,0
2010-11-11,75.8,81,71.2,77.4,151738,0
2010-11-12,77.6,84.4,77.6,84,202869,0
2010-11-15,78,83.4,69,71,208676,0
2010-11-16,71,82,71,82,152205,0
2010-11-17,85,88.6,77,84,273379,0
2010-11-18,88.2,89,53.2,54.2,710686,0
2010-11-19,49.2,56.8,45.6,48,343498,0
2010-11-22,50.8,50.8,48,49.8,92202,0
2010-11-23,49.2,49.4,45.4,46,76109,0
2010-11-24,45.8,46.4,42,43.4,123985,0
2010-11-26,43.4,46.4,42.4,44,50278,0
2010-11-29,44,45,43,43.4,42784,0
2010-11-30,44.4,52.8,43.6,48.2,182179,0
2010-12-01,49.8,53.4,47.8,49.6,98439,0
2010-12-02,50.6,55.6,49.6,53,109109,0
2010-12-03,55,58,53.4,57.6,89132,0
2010-12-06,59.6,65.8,58.4,64.6,131365,0
2010-12-07,67,67.8,57,60.6,161532,0
2010-12-08,61.8,61.8,57.8,60.4,47083,0
2010-12-09,60.4,61.8,58.2,61.4,74244,0
2010-12-10,44.6,48.4,44.6,47.4,464974,0
2010-12-13,48.8,49.2,47,47,108574,0
2010-12-14,47,47.6,45,45,88090,0
2010-12-15,45.8,46.2,43.6,44.6,85620,0
2010-12-16,45.2,46.4,44.8,45.2,58607,0
2010-12-17,45.6,48.6,45.2,48.6,103855,0
2010-12-20,48,48,46.2,46.2,65072,0
2010-12-21,47,47.6,45.8,46.4,73599,0
2010-12-22,46.6,46.8,45.8,46,71973,0
2010-12-23,45.8,46.2,45,45.2,54294,0
2010-12-27,46,47.4,45.2,47,68718,0
2010-12-28,47,55.4,47,54.8,311611,0
2010-12-29,56.8,58.8,52,53.8,169032,0
2010-12-30,55,55.2,50.2,51.2,106317,0
2010-12-31,50.2,53.4,50,51.2,74582,0
2011-01-03,51.6,54.4,51.6,53.6,84572,0
2011-01-04,54,54,51.6,52.4,65461,0
2011-01-05,52.4,53.2,51.6,53,52203,0
2011-01-06,52.8,53.2,51.8,51.8,51548,0
2011-01-07,53.6,53.6,52,52,66880,0
2011-01-10,53.8,65.6,53,65,517020,0
2011-01-11,65,65.2,58,59.2,310252,0
2011-01-12,60,64.4,59.6,62.2,175399,0
2011-01-13,64,65,61.6,62.6,148966,0
2011-01-14,63,63.4,60,61.6,119306,0
2011-01-18,63.6,64,59.4,60.8,127386,0
2011-01-19,60.8,61,57.8,58.2,95647,0
2011-01-20,59,59,51.2,52.8,175196,0
2011-01-21,53.6,54.2,51.8,52.4,67911,0
2011-01-24,53,53.8,52,52.8,36312,0
2011-01-25,53.4,57.4,53,56.2,113258,0
2011-01-26,57.2,57.2,54.6,55.2,47300,0
2011-01-27,54.4,54.8,53,53.2,42347,0
2011-01-28,53.2,53.8,52.2,52.4,29557,0
2011-01-31,52.4,54,52,53.2,31494,0
2011-02-01,53.2,53.6,52.2,52.6,20553,0
2011-02-02,52.8,53.2,52,52.8,20707,0
2011-02-03,52.8,53,51.4,52.4,24355,0
2011-02-04,53,59.2,52.4,57.2,126258,0
2011-02-07,56.4,57.2,54,54.2,47336,0
2011-02-08,54.6,55.4,53.8,54.4,21962,0
2011-02-09,53.2,54.8,52,52.2,68956,0
2011-02-10,52,52,51,51.4,35966,0
2011-02-11,50.8,51.6,50,50.6,45764,0
2011-02-14,50,50.4,48,48.8,60430,0
2011-02-15,47.8,51,47.6,49.8,32791,0
2011-02-16,49.8,50,48.2,48.4,29475,0
2011-02-18,47,47.2,46,46.2,29350,0
2011-02-22,46.6,46.6,43,43.8,75001,0
2011-02-23,43.2,43.8,41.2,41.2,62232,0
2011-02-24,41,44.8,40.2,44.8,60998,0
2011-02-25,44,46,43.4,45.8,22303,0
2011-02-28,46,47,42.2,43.4,34491,0
2011-03-01,42.6,43.2,40.2,43.2,58357,0
2011-03-02,42.2,43.2,41.4,42.8,16938,0
2011-03-03,43.2,43.8,42,43.4,15554,0
2011-03-04,43.2,46,42.4,45.8,41624,0
2011-03-07,47,48.6,46,46.8,43832,0
2011-03-08,46.8,49,46.4,48.2,29930,0
2011-03-09,48.4,48.6,47,48.2,29560,0
2011-03-10,48,48.2,45.6,46.4,27681,0
2011-03-11,45.6,47.6,45.6,46.8,24842,0
2011-03-14,44.8,46.8,44.4,46.2,19765,0
2011-03-15,45,45.4,43.4,44.4,30161,0
2011-03-16,44.6,45.8,43.2,44.2,28313,0
2011-03-17,45.4,45.8,44.6,45,25198,0
2011-03-18,45.2,46.2,44.4,44.4,12647,0
2011-03-21,45.6,46.8,44.4,45.2,35615,0
2011-03-22,45.6,46,44.2,44.2,12906,0
2011-03-23,44.2,44.4,43.8,43.8,16003,0
2011-03-24,44,44.4,42.4,44.4,23751,0
2011-03-25,43.8,45.8,43,44.2,17631,0
2011-03-28,47.6,53.6,47.4,52.4,231273,0
2011-03-29,53.2,53.4,50,52,66845,0
2011-03-30,51,52.4,50.2,51.6,22096,0
2011-03-31,51.6,52,49,50,35191,0
2011-04-01,49.6,52,48.8,50.8,34749,0
2011-04-04,56.4,57.8,54,55.2,135336,0
2011-04-05,55,55.6,53.6,54.4,57415,0
2011-04-06,54.4,57.6,53,53.8,69893,0
2011-04-07,54.4,55,51.6,53.2,29888,0
2011-04-08,53.8,54.8,52.4,53.4,21912,0
2011-04-11,53.6,54.4,52.6,53.2,16439,0
2011-04-12,52.8,52.8,49.4,50.4,48931,0
2011-04-13,50.8,51.6,50.6,51.2,14121,0
2011-04-14,51,51.8,50,51.8,22435,0
2011-04-15,51,52,50.6,52,13724,0
2011-04-18,51.6,51.8,50.4,51,15546,0
2011-04-19,50.8,52,50.6,51.4,12915,0
2011-04-20,52.2,54.4,50.8,53.4,25296,0
2011-04-21,53.4,54,52.4,52.8,13090,0
2011-04-25,53,55.6,52.6,53.4,22175,0
2011-04-26,53.8,53.8,51.2,52,28071,0
2011-04-27,51.4,52.8,51.2,52.2,16003,0
2011-04-28,52,54,51.8,53.2,23289,0
2011-04-29,53,56.6,52.6,54.2,78362,0
2011-05-02,55,57.6,54.8,56.8,52105,0
2011-05-03,56.4,56.8,54.6,55,32529,0
2011-05-04,54.8,55.8,54,54.8,17915,0
2011-05-05,54.8,55.6,52.8,53,26613,0
2011-05-06,53.4,54.6,53,54.6,12897,0
2011-05-09,54.6,55,53.8,54.6,13630,0
2011-05-10,54.4,55.6,53.8,55.6,27115,0
2011-05-11,55.6,55.8,53.6,53.8,29492,0
2011-05-12,53.8,55,52.4,54.8,19577,0
2011-05-13,54.4,55.8,53.8,55.4,28192,0
2011-05-16,55.8,56.8,55.4,56.4,42215,0
2011-05-17,57.8,61.2,55.4,58,122918,0
2011-05-18,58,60.4,57.2,58.4,40046,0
2011-05-19,58.4,59,55.8,55.8,25367,0
2011-05-20,56.4,56.6,55.2,56.2,21873,0
2011-05-23,55.8,57,54.2,56,23657,0
2011-05-24,56.4,58.4,56,56.2,23362,0
2011-05-25,56.8,58.8,56.8,58.8,22517,0
2011-05-26,59,62.4,58.6,62.2,85067,0
2011-05-27,62.2,62.2,61,62,26296,0
2011-05-31,62.6,67,62,65.4,131491,0
2011-06-01,68,69.4,60.2,60.8,132845,0
2011-06-02,63,63.8,57.8,62.8,105634,0
2011-06-03,62.4,62.8,60.8,61.4,28484,0
2011-06-06,61,61.6,56.8,57,71093,0
2011-06-07,57.6,58.8,56.4,58.4,43833,0
2011-06-08,58.8,59.4,57.6,59.4,25683,0
2011-06-09,59.4,60.8,59,60.4,21347,0
2011-06-10,60.2,60.8,57.2,57.8,33765,0
2011-06-13,58,58,50.2,51.6,86468,0
2011-06-14,52.2,52.8,50.2,50.2,32556,0
2011-06-15,50.2,51.6,48.4,50.4,20208,0
2011-06-16,50.2,50.6,49.2,49.6,25099,0
2011-06-17,49.8,50.2,47.6,50.2,31350,0
2011-06-20,49.8,51.2,49.2,50.4,17675,0
2011-06-21,50.6,52.4,50.2,51,20930,0
2011-06-22,51.4,53.6,51.2,51.2,14575,0
2011-06-23,51.2,54,50.2,53,17552,0
2011-06-24,56,56,53.4,53.4,22284,0
2011-06-27,53.8,53.8,51.6,53,13056,0
2011-06-28,53.8,55.6,51.8,54.6,18597,0
2011-06-29,54.6,56.8,54,54.6,22068,0
2011-06-30,54.6,55.6,54,55,7888,0
2011-07-01,55,55.8,54.6,55.2,10202,0
2011-07-05,54.2,55.2,53.2,53.8,16031,0
2011-07-06,53.6,55,53,55,9591,0
2011-07-07,55,55.6,54.4,55.4,11016,0
2011-07-08,55,56.2,54.4,54.6,13109,0
2011-07-11,54.6,56,52.8,53,14351,0
2011-07-12,53,54,51.2,52.6,23681,0
2011-07-13,52.6,55,52.6,53.6,12889,0
2011-07-14,54,55.4,53,53.6,7487,0
2011-07-15,53.8,54.4,52.2,53.4,9409,0
2011-07-18,52.6,54.8,51.8,53.8,20566,0
2011-07-19,53.6,56.8,53.4,54.4,30834,0
2011-07-20,54.6,55.4,54.2,55.4,14071,0
2011-07-21,54.8,57,54.8,57,23730,0
2011-07-22,57.6,58.6,56.4,57,16795,0
2011-07-25,56.8,58.8,54.8,57.8,42863,0
2011-07-26,58.6,59.8,53.4,53.8,68810,0
2011-07-27,54.6,56,52.4,52.4,30536,0
2011-07-28,53.2,53.6,51,51,14746,0
2011-07-29,51,51.6,50,50.4,21606,0
2011-08-01,55.8,55.8,52.2,53.8,35925,0
2011-08-02,54,55.4,52,52.4,14633,0
2011-08-03,51.8,52,49.8,51.2,20170,0
2011-08-04,50.8,51.2,48,48.2,37188,0
2011-08-05,48.2,49,45.4,47,29905,0
2011-08-08,42.4,45,40.2,40.2,40751,0
2011-08-09,41.4,51.8,41,45.6,42707,0
2011-08-10,46.4,47,42,42.2,33054,0
2011-08-11,43.6,45.6,42.4,44.6,18136,0
2011-08-12,46.2,49,46.2,48.2,21873,0
2011-08-15,51.6,52.8,49.4,52.4,33333,0
2011-08-16,52.4,53,50.4,52.2,27687,0
2011-08-17,52.4,53.4,51,52,11898,0
2011-08-18,50,52.2,47.6,50.6,16775,0
2011-08-19,50.2,52.2,50,50.6,13126,0
2011-08-22,51.8,53,49,49.2,20684,0
2011-08-23,49.6,51,46.4,49,13859,0
2011-08-24,48.4,50.4,47.4,48.8,7974,0
2011-08-25,49.2,50.2,47.4,48.6,4019,0
2011-08-26,48.2,49.8,47.4,49.4,7847,0
2011-08-29,50,53,49.2,52,12180,0
2011-08-30,50.6,52.8,50.4,52.8,11496,0
2011-08-31,53.2,53.6,51.8,51.8,15565,0
2011-09-01,52,53,51.2,52.4,11776,0
2011-09-02,52.8,53,51,51.6,6444,0
2011-09-06,50,51.6,49.6,50,13003,0
2011-09-07,51.4,51.6,50,50.8,11548,0
2011-09-08,51,51.4,50,50.4,6888,0
2011-09-09,51,51,47.2,48.8,13283,0
2011-09-12,47.6,49.4,47.2,49,8447,0
2011-09-13,49,49,46.4,48.4,10666,0
2011-09-14,48.4,50,46.6,49.4,11564,0
2011-09-15,50,52.6,49.2,52.4,16027,0
2011-09-16,53,54.8,49,50.2,31347,0
2011-09-19,51.8,54.6,51,51.8,20155,0
2011-09-20,51.2,51.8,49.6,50.2,9436,0
2011-09-21,50.4,52.4,47.8,47.8,11516,0
2011-09-22,49.8,50.2,44.2,44.6,29769,0
2011-09-23,44.8,47,44.8,47,12954,0
2011-09-26,47.2,47.8,46,47.4,8028,0
2011-09-27,49,49.4,46.8,47.8,6476,0
2011-09-28,47.8,48.4,46,46,6539,0
2011-09-29,46.8,47.4,45,46.4,10877,0
2011-09-30,44.4,45.8,43.8,44.8,7911,0
2011-10-03,44.2,45.2,43,43.2,13590,0
2011-10-04,44,45,42,43.6,16307,0
2011-10-05,44.2,44.8,42,43.4,7052,0
2011-10-06,43.6,44.4,43.6,44.4,4987,0
2011-10-07,44,46.4,44,46.2,5929,0
2011-10-10,47.2,47.4,45,45.8,7544,0
2011-10-11,45,47.4,45,47.2,9548,0
2011-10-12,47.6,48.8,47,48.2,10899,0
2011-10-13,47.6,48.8,47.2,47.8,2710,0
2011-10-14,46.6,48.4,46.6,48.2,7923,0
2011-10-17,47.4,48,45,46.8,10569,0
2011-10-18,46.6,48,45.2,48,5114,0
2011-10-19,47.2,48.2,47,47.8,4770,0
2011-10-20,47.6,47.6,46,46.2,5961,0
2011-10-21,47.6,48.4,46.6,48,10320,0
2011-10-24,48.4,51.4,48.2,51.4,13057,0
2011-10-25,52,53.8,49.4,51.8,23274,0
2011-10-26,53,53,50,50.6,5427,0
2011-10-27,52.2,52.2,50,52,14795,0
2011-10-28,51.4,53.4,51,52,5691,0
2011-10-31,50.6,52,50.2,51.2,3246,0
2011-11-01,48.8,50.2,48,49,7573,0
2011-11-02,51.4,52.6,51,51.6,13648,0
2011-11-03,51.6,53.8,51.6,53.2,10952,0
2011-11-04,53.6,53.8,51.6,52.8,7519,0
2011-11-07,52.6,53.4,50.6,52.2,9411,0
2011-11-08,53.8,53.8,51.2,52.8,6450,0
2011-11-09,54.2,54.2,52,53.8,18066,0
2011-11-10,53.6,53.8,50.6,51.2,11906,0
2011-11-11,52,56.8,51.4,55,61412,0
2011-11-14,56,58.2,48.6,51.6,51072,0
2011-11-15,51,52,49,51,16528,0
2011-11-16,51.6,51.6,49.4,50.6,16131,0
2011-11-17,50.6,50.8,46.2,47.6,27248,0
2011-11-18,48,48,43.4,44.6,30919,0
2011-11-21,43.8,44.6,42,44.4,30381,0
2011-11-22,43.8,44.8,42.6,44.2,9960,0
2011-11-23,43.6,44.2,42.8,43.4,7047,0
2011-11-25,43.2,43.8,42.4,42.8,3845,0
2011-11-28,43.2,45.8,42.4,45.2,27134,0
2011-11-29,45.2,45.6,42.6,43.6,7690,0
2011-11-30,44.2,45,42.4,42.4,15357,0
2011-12-01,42.8,43.4,41.6,41.6,11408,0
2011-12-02,42.2,43.6,42.2,42.4,8135,0
2011-12-05,43.2,44,43,43.2,8221,0
2011-12-06,43.4,45,42.4,43,12113,0
2011-12-07,43.4,43.6,42,42.4,21128,0
2011-12-08,42,42.8,41.6,41.6,8095,0
2011-12-09,42,42.4,41.4,41.8,12089,0
2011-12-12,41.6,42,41,41.4,7190,0
2011-12-13,41.2,41.8,40.6,41.2,12149,0
2011-12-14,40.6,41,38.6,39.8,14344,0
2011-12-15,40.2,40.2,37,38.2,19973,0
2011-12-16,38,38.2,35.6,38,18894,0
2011-12-19,37.6,38.6,35.2,35.8,11250,0
2011-12-20,35.8,38,35.6,37.2,8363,0
2011-12-21,36.8,38,36,37.8,4140,0
2011-12-22,37.8,37.8,35.2,36,11934,0
2011-12-23,36.2,37.2,36,36.2,6334,0
2011-12-27,36,37.4,35.6,37,6899,0
2011-12-28,36.6,37,36.2,36.6,4953,0
2011-12-29,36.4,37.2,36.2,36.4,6835,0
2011-12-30,36.8,37,36,36.4,9912,0
2012-01-03,36.8,37.4,36,36.2,7453,0
2012-01-04,36.4,37.4,35.6,36,11934,0
2012-01-05,35,37.4,35,37.4,14952,0
2012-01-06,37.4,38.8,36.6,37.4,12756,0
2012-01-09,36.6,37.8,36,37.2,20236,0
2012-01-10,37.2,37.6,36.4,37.4,6764,0
2012-01-11,37,37.6,36.4,37.2,8210,0
2012-01-12,36.6,37.4,36,36.6,9414,0
2012-01-13,36,37.4,35.4,37.4,5874,0
2012-01-17,37.4,39.8,36,38.4,21455,0
2012-01-18,38,39.4,37.2,39.4,10565,0
2012-01-19,39.8,43,39.4,43,24124,0
2012-01-20,43,43,39,39.4,14986,0
2012-01-23,39,41,38.8,39.2,7796,0
2012-01-24,40.2,40.2,38.8,39.4,6603,0
2012-01-25,39.6,39.8,39,39.2,6669,0
2012-01-26,39.4,41,39,40,21042,0
2012-01-27,41,42.2,40.4,40.6,13437,0
2012-01-30,40.6,41.2,39,40.2,5283,0
2012-01-31,40,40.2,39.4,39.4,4964,0
2012-02-01,39.6,40.4,39.4,40,4216,0
2012-02-02,39.8,41,39.4,40,7654,0
2012-02-03,40.4,40.4,39.4,40,10373,0
2012-02-06,40,40.4,39.2,39.6,11901,0
2012-02-07,39.6,39.6,39,39.6,6648,0
2012-02-08,40,40,37.8,39,10409,0
2012-02-09,38.8,38.8,36.6,36.8,20353,0
2012-02-10,36.6,38,36.6,36.6,7790,0
2012-02-13,37.2,38.2,36.6,36.8,6529,0
2012-02-14,37,37.4,36.2,37,6441,0
2012-02-15,37.6,37.6,36,36,12004,0
2012-02-16,36.8,37,36,37,5074,0
2012-02-17,36.8,38,35.8,36.8,13498,0
2012-02-21,36.4,36.8,35.8,36.2,6281,0
2012-02-22,35.8,38,35.8,36.8,4980,0
2012-02-23,36.8,37.2,35,35.8,20274,0
2012-02-24,35.6,36.4,35.2,35.6,10383,0
2012-02-27,35.6,37.2,35,37,14826,0
2012-02-28,37,37,35.6,36.4,4659,0
2012-02-29,36.2,36.4,35.6,35.8,7714,0
2012-03-01,37.2,37.2,36,36.4,7847,0
2012-03-02,37,37.6,36.4,37,9782,0
2012-03-05,37.2,37.6,36,36.8,10368,0
2012-03-06,37,37.4,35.8,36,6078,0
2012-03-07,36.6,38.2,35.8,37,6070,0
2012-03-08,37,37,36.4,36.4,3544,0
2012-03-09,36.6,54.4,35.8,44,194169,0
2012-03-12,44,45.8,40.6,40.8,43457,0
2012-03-13,42.4,43.4,41.2,41.8,17838,0
2012-03-14,41.6,42.2,40,40.8,20775,0
2012-03-15,40.6,42.2,40.6,42,9606,0
2012-03-16,42,42.4,40.8,41.2,11613,0
2012-03-19,40.8,41.8,39.8,39.8,22638,0
2012-03-20,39.2,40.2,38,38.8,22626,0
2012-03-21,39.2,39.6,37.4,38.2,14308,0
2012-03-22,38.4,38.8,37,38.4,15605,0
2012-03-23,38,39,37.4,38.2,15514,0
2012-03-26,38.6,39,37.4,38.2,10735,0
2012-03-27,38.6,39.6,38.6,39,10776,0
2012-03-28,39.4,39.8,39,39.4,7770,0
2012-03-29,39.2,40.8,38.8,40.4,12875,0
2012-03-30,40.4,41.2,40,40.4,16006,0
2012-04-02,40.4,40.4,39,40.2,10977,0
2012-04-03,40.4,40.4,39.4,40.2,6656,0
2012-04-04,39.6,40,38.2,40,10103,0
2012-04-05,40,41.4,39.8,40.4,9792,0
2012-04-09,41.8,43.4,40.6,41.4,19916,0
2012-04-10,42.4,42.4,40,41,13559,0
2012-04-11,41,42,40.6,41.6,7967,0
2012-04-12,41.2,44.2,41.2,43.8,22073,0
2012-04-13,44.4,44.6,43,43.6,16190,0
2012-04-16,45,45.8,43.6,44.8,18384,0
2012-04-17,44.6,46.4,44,46,17440,0
2012-04-18,46.4,46.8,44,46,10834,0
2012-04-19,45.8,47.6,45,47.4,11116,0
2012-04-20,48.2,52.8,47,51.2,49313,0
2012-04-23,51.6,53.8,50.2,52.8,26306,0
2012-04-24,53.8,54.4,47.4,51,46430,0
2012-04-25,51,51,49.2,49.8,10690,0
2012-04-26,49.2,50.4,48.8,49.4,11928,0
2012-04-27,49.2,50.4,49,49.8,8608,0
2012-04-30,50,51.6,49.458,51.2,8886,0
2012-05-01,51.8,52.2,50.4,50.6,10768,0
2012-05-02,50.2,50.6,50,50,7416,0
2012-05-03,50,50.8,49,49.8,7519,0
2012-05-04,49,49.2,46.4,47.4,17273,0
2012-05-07,46.8,49.6,46.2,49.4,7973,0
2012-05-08,49.2,51.6,49.2,51.2,8265,0
2012-05-09,51.2,52,50.6,50.8,8908,0
2012-05-10,51.2,51.8,49.2,50.2,5777,0
2012-05-11,50,51.6,49.4,50.4,5936,0
2012-05-14,48,49.6,46.4,47.8,20613,0
2012-05-15,48,49.6,46,46.4,10245,0
2012-05-16,47.4,48.6,44.2,45,14947,0
2012-05-17,45.4,47,42.6,43.2,14686,0
2012-05-18,42.4,43,40,40.2,21003,0
2012-05-21,41,44,40.2,43.2,11933,0
2012-05-22,44,46.4,42.2,42.2,15339,0
2012-05-23,42.4,43.2,41.2,42.4,9087,0
2012-05-24,42.4,43.4,40.4,41.2,9328,0
2012-05-25,40.6,42,40.4,41,7054,0
2012-05-29,41,41,38.8,39.4,22886,0
2012-05-30,39.4,41,39.2,39.4,6420,0
2012-05-31,42.2,43,39,39.8,11558,0
2012-06-01,40,40.6,38.6,39.2,10149,0
2012-06-04,40.6,40.8,38.4,38.8,16291,0
2012-06-05,40,41,39.6,40,9514,0
2012-06-06,41.2,44.4,40.4,43.6,14877,0
2012-06-07,44,47,44,44.6,21841,0
2012-06-08,45,46,43.4,45.2,7286,0
2012-06-11,45.6,45.8,43.4,44.4,5895,0
2012-06-12,44.6,44.8,43.2,44.4,4778,0
2012-06-13,44,45,43.2,44,4944,0
2012-06-14,43.2,45,43.2,44.6,3887,0
2012-06-15,43.4,45,43.4,43.8,5534,0
2012-06-18,43.8,46,43.6,45.4,10812,0
2012-06-19,45.4,46.6,44.8,45.6,9368,0
2012-06-20,45.2,45.2,43.8,44.4,7743,0
2012-06-21,43.8,44.4,42.6,43.6,10102,0
2012-06-22,44,44.2,43.2,44,2903,0
2012-06-25,43.6,44,42.4,43.4,4940,0
2012-06-26,43.6,43.8,43,43.4,2687,0
2012-06-27,43.2,44,42.4,43.6,7463,0
2012-06-28,43.4,43.8,42.8,43.6,4613,0
2012-06-29,43.8,43.998,41.9,43,16043,0
2012-07-02,42.4,43,41.8,42.8,5927,0
2012-07-03,42.8,43.4,42.4,42.8,7004,0
2012-07-05,42.4,43.6,42.2,42.6,5833,0
2012-07-06,42.4,43.6,42.4,43.6,4733,0
2012-07-09,42.8,43.8,41.2,42,15320,0
2012-07-10,42.8,43,41.4,42,10890,0
2012-07-11,42,42.4,41.2,41.2,2789,0
2012-07-12,40.6,41.2,40.2,41.2,5834,0
2012-07-13,40.8,42.59,40.6,41.6,7021,0
2012-07-16,41.2,41.6,40,40,10215,0
2012-07-17,40.6,42,39,39.6,39503,0
2012-07-18,39.8,40.002,39.4,39.4,27457,0
2012-07-19,39.6,40,38.8,39.4,8771,0
2012-07-20,39.4,40,39,39.8,11439,0
2012-07-23,39.8,41.6,38.8,39.2,43831,0
2012-07-24,41,41.8,39.8,40,31906,0
2012-07-25,40.6,41.6,40,40.8,15587,0
2012-07-26,41,41,39.2,39.8,12690,0
2012-07-27,40.4,40.4,39.2,40,8532,0
2012-07-30,40,40.4,39.2,39.2,10509,0
2012-07-31,40,40,38.8,38.8,13523,0
2012-08-01,39,39.2,38.4,38.4,8096,0
2012-08-02,39,39,37.2,37.2,26373,0
2012-08-03,37.4,40,37.2,37.2,18545,0
2012-08-06,37.6,38,37.2,37.2,13083,0
2012-08-07,37.8,38.8,37.2,37.6,14688,0
2012-08-08,37,37.4,34.8,34.8,33498,0
2012-08-09,35,36.8,35,35,16692,0
2012-08-10,35.4,36.2,35.2,35.4,9336,0
2012-08-13,35.8,36.2,35.2,35.8,9327,0
2012-08-14,35.6,36.4,35.6,36,6775,0
2012-08-15,36,36.8,35.8,36.4,8634,0
2012-08-16,37,37,36,36.2,7253,0
2012-08-17,36.4,37,35.8,36.4,8044,0
2012-08-20,35.6,35.602,31.2,33.2,49241,0
2012-08-21,33.2,33.2,31.6,31.6,25814,0
2012-08-22,31.4,32.4,30.4,31.4,27851,0
2012-08-23,31.6,32.8,30.8,32.6,20482,0
2012-08-24,32.8,32.8,31.6,32,14427,0
2012-08-27,32.2,32.6,31.6,31.8,6892,0
2012-08-28,32,32.4,31.6,32.2,6719,0
2012-08-29,32.2,33.8,31.6,33.4,10910,0
2012-08-30,33.8,33.8,33,33.002,6455,0
2012-08-31,33.6,34.198,33.2,33.4,11448,0
2012-09-04,33.8,34.6,33,33.6,8718,0
2012-09-05,34.2,34.6,33.4,34.4,9992,0
2012-09-06,34.6,35.8,34.4,35.6,18675,0
2012-09-07,35.6,35.798,34.2,34.6,11229,0
2012-09-10,34.4,34.998,33.2,33.8,10434,0
2012-09-11,33.4,34.6,33,33.4,7200,0
2012-09-12,33.4,34.2,33.2,33.4,4833,0
2012-09-13,34,35,32,34,21097,0
2012-09-14,34,34.8,33.2,33.6,9865,0
2012-09-17,33.2,34.2,33.2,33.8,5480,0
2012-09-18,33.2,35,33.2,34.6,5850,0
2012-09-19,34.8,36,34.6,34.8,12156,0
2012-09-20,34.8,35,34.2,34.8,5500,0
2012-09-21,34.4,35.4,34.4,35,6658,0
2012-09-24,35,35,33.8,34,7706,0
2012-09-25,34,34.016,33,33.2,10907,0
2012-09-26,33.2,33.6,32.8,32.8,5970,0
2012-09-27,32.8,33.4,32.4,32.6,8156,0
2012-09-28,32.2,32.798,32,32.6,4340,0
2012-10-01,32.8,33.4,32.2,32.2,4981,0
2012-10-02,32.2,32.98,32.2,32.6,3480,0
2012-10-03,33,33.2,32.6,32.6,2810,0
2012-10-04,32.6,32.8,32,32.4,5432,0
2012-10-05,32,32.6,30,30.2,26946,0
2012-10-08,30,30.768,29,30,12751,0
2012-10-09,30,31.2,28.8,29.6,8511,0
2012-10-10,30,30.2,29.6,30,6769,0
2012-10-11,30,30.002,29.4,29.8,6256,0
2012-10-12,29.802,29.802,29.2,29.4,6963,0
2012-10-15,29.4,30.2,29.4,30,5454,0
2012-10-16,29.4,31.2,29.4,31,5815,0
2012-10-17,31.2,31.544,29.8,30,3694,0
2012-10-18,29.8,30.8,29,29.6,12805,0
2012-10-19,29.6,30.4,28.4,29,12007,0
2012-10-22,29.4,30.6,29.4,30.6,5917,0
2012-10-23,29.8,30.2,29.2,29.4,3305,0
2012-10-24,29.2,29.998,29.2,29.8,2848,0
2012-10-25,29.6,30.198,29.6,29.6,1768,0
2012-10-26,29.6,29.8,29.2,29.2,5245,0
2012-10-31,29.6,29.798,28.6,28.8,5375,0
2012-11-01,29.2,29.6,29,29.4,5609,0
2012-11-02,29.8,29.8,29.4,29.6,2555,0
2012-11-05,29.6,31.2,29.6,30.6,5610,0
2012-11-06,31,31.366,29.8,30.4,5483,0
2012-11-07,30,30.6,29.6,30,4321,0
2012-11-08,29.6,30,29.4,29.8,7324,0
2012-11-09,30,30,28.8,28.8,11449,0
2012-11-12,29.2,29.4,28.4,29,4781,0
2012-11-13,29,29.2,28.4,28.8,5794,0
2012-11-14,28.4,29,28.4,28.8,4069,0
2012-11-15,28.6,28.8,27,27.2,10953,0
2012-11-16,27.4,27.6,24,24.8,27520,0
2012-11-19,25,25.4,24.4,24.6,6419,0
2012-11-20,24.6,24.8,23,23.2,16417,0
2012-11-21,23.2,23.6,22.2,23,11546,0
2012-11-23,22.6,23.6,22.6,23.6,2965,0
2012-11-26,23.6,25,22.4,24.2,15207,0
2012-11-27,24.6,27.1,24.4,26,19691,0
2012-11-28,25.8,26.6,25.4,26.2,4995,0
2012-11-29,26.8,27,25.2,25.8,10780,0
2012-11-30,25.8,26,25.2,25.8,4895,0
2012-12-03,26.2,26.398,24.4,25,5311,0
2012-12-04,25,26.8,24.4,26,18957,0
2012-12-05,26,26.6,25.2,26.4,12089,0
2012-12-06,27,27,25.6,26.4,6419,0
2012-12-07,26,26.6,25.8,26.4,6763,0
2012-12-10,26.4,26.8,25.8,26.6,9858,0
2012-12-11,26.6,26.6,25.2,26,9589,0
2012-12-12,26.2,26.4,25.8,26.4,10852,0
2012-12-13,26.4,29.8,26.4,29.8,36939,0
2012-12-14,29.4,29.57,27,27.6,24478,0
2012-12-17,27.4,28.2,27,28,9300,0
2012-12-18,27.8,28.2,27.4,28,8734,0
2012-12-19,28,28.8,27.6,28,6736,0
2012-12-20,27.8,27.8,26.602,27.2,7529,0
2012-12-21,26.8,28.2,26.8,27.4,10491,0
2012-12-24,27.2,27.4,26.8,26.8,3708,0
2012-12-26,26.4,27,26.2,26.6,7108,0
2012-12-27,26.2,26.6,26,26.6,7362,0
2012-12-28,26.4,26.4,25.4,25.4,12161,0
2012-12-31,26,26.4,25.2,25.2,24027,0
2013-01-02,26.2,27.6,25.42,26.8,14324,0
2013-01-03,27,27.802,26.944,27.8,9423,0
2013-01-04,28,28.4,27.6,28.2,15491,0
2013-01-07,28,28.4,26.2,27,21802,0
2013-01-08,27,28,27,27.8,6113,0
2013-01-09,28,29,27.8,28,25907,0
2013-01-10,28,28,27.4,27.4,4576,0
2013-01-11,27.4,27.8,26.4,27,9126,0
2013-01-14,26.8,27,26.4,26.598,5521,0
2013-01-15,26.8,27.6,26.4,27.4,11733,0
2013-01-16,27.4,29.4,27.2,27.8,66532,0
2013-01-17,28,28.2,26.8,27,18884,0
2013-01-18,27.2,27.4,26.4,27,38308,0
2013-01-22,27.2,27.2,25.4,26,34001,0
2013-01-23,26,26.2,25.4,25.8,15457,0
2013-01-24,26,26.4,25.4,25.8,11513,0
2013-01-25,25.8,26,25.6,25.6,12018,0
2013-01-28,26,27.2,25.4,27.2,11495,0
2013-01-29,26.8,27.198,26.4,26.6,10004,0
2013-01-30,26.6,27,26,26.6,11028,0
2013-01-31,26.8,27.2,26,26.8,6873,0
2013-02-01,27,27.4,26.6,27.2,16952,0
2013-02-04,27.4,28.2,27,27.2,20659,0
2013-02-05,27.2,28,27.2,27.8,10847,0
2013-02-06,27.6,27.8,27.2,27.4,6487,0
2013-02-07,27.4,27.402,26,26.3,18310,0
2013-02-08,26.4,27.4,26.2,26.5,11380,0
2013-02-11,26.6,26.8,25.8,26.4,14720,0
2013-02-12,26.8,27,26,27,15394,0
2013-02-13,26.6,27,25.8,26,12119,0
2013-02-14,26.2,26.2,24.6,25,32432,0
2013-02-15,25.2,25.398,24.6,24.9,13798,0
2013-02-19,25.2,25.586,24.4,25.2,15296,0
2013-02-20,24.6,25.2,23,24,17785,0
2013-02-21,24,24.2,23,23.6,22707,0
2013-02-22,23.6,25.2,23.4,24,26072,0
2013-02-25,24.6,24.8,23.4,23.8,12199,0
2013-02-26,23.4,24.4,23.2,24.4,10842,0
2013-02-27,24.4,26.4,24,24.6,152005,0
2013-02-28,25.2,25.202,24.2,24.3,21839,0
2013-03-01,24.2,24.4,23.8,24.1,10115,0
2013-03-04,23.8,25,23.6,23.9,10735,0
2013-03-05,24,24.6,23.8,24,12208,0
2013-03-06,24.4,26.4,24,25.8,45658,0
2013-03-07,26,26.8,25.2,25.602,36347,0
2013-03-08,25.8,26.2,24.8,25,15544,0
2013-03-11,25.2,26,24.998,25.7,11701,0
2013-03-12,25.6,26,25.2,26,11249,0
2013-03-13,25.6,26.6,25.6,26,25765,0
2013-03-14,25.8,26.6,25.2,25.4,15599,0
2013-03-15,25.2,25.6,25,25.6,9741,0
2013-03-18,25.6,26.4,25,26.2,15164,0
2013-03-19,25,25.088,23.6,24,44050,0
2013-03-20,24,24,23.2,23.4,23034,0
2013-03-21,23.202,23.62,22.8,23,17619,0
2013-03-22,22.8,23.8,22.2,23.2,27532,0
2013-03-25,24.2,24.4,22.78,23.6,15660,0
2013-03-26,23.4,23.8,22.6,23,8017,0
2013-03-27,17.8,17.8,14,14.2,205871,0
2013-03-28,13.6,14.396,13.4,14.002,79836,0
2013-04-01,14,15.4,14,15.4,56852,0
2013-04-02,15.8,16,15.104,16,39799,0
2013-04-03,16.2,16.2,15.2,15.7,16621,0
2013-04-04,15.8,15.8,15.2,15.8,18597,0
2013-04-05,15.6,15.792,15,15.24,10953,0
2013-04-08,15,15.2,14,14,19115,0
2013-04-09,14,14.358,14,14.16,14228,0
2013-04-10,14.3,14.95,14.222,14.434,7476,0
2013-04-11,14.44,14.98,14.4,14.8,7402,0
2013-04-12,14.4,14.8,14.11,14.4,11763,0
2013-04-15,14.8,14.8,14.05,14.2,12170,0
2013-04-16,14.506,14.578,14.2,14.238,8153,0
2013-04-17,14.4,14.6,14,14,12647,0
2013-04-18,14,14.396,13.82,14.17,9700,0
2013-04-19,13.84,14.374,13.8,14.168,9616,0
2013-04-22,14,14.396,13.836,14,4144,0
2013-04-23,14.2,14.2,13.8,13.802,6262,0
2013-04-24,14.006,14.098,13.802,13.82,2081,0
2013-04-25,13.82,14.198,13.8,13.82,7795,0
2013-04-26,14,14.356,13.8,13.8,8692,0
2013-04-29,13,13.4,12.2,12.4,38570,0
2013-04-30,12,12.4,11.8,11.98,19319,0
2013-05-01,11.6,12,10.4,10.4,40634,0
2013-05-02,10.8,11.6,10.4,10.6,32208,0
2013-05-03,10.6,11.766,10.6,11.36,32729,0
2013-05-06,10.8,11.598,10.8,11.32,9172,0
2013-05-07,11.2,11.49,11.2,11.2,8469,0
2013-05-08,11.4,12.396,11.204,11.8,20458,0
2013-05-09,11.4,11.798,11.182,11.2,20844,0
2013-05-10,12,12,11.2,12,15702,0
2013-05-13,11.6,12,11.6,11.902,8350,0
2013-05-14,11.6,12,11.6,12,11683,0
2013-05-15,11.6,12,11.6,11.746,7190,0
2013-05-16,11.6,11.966,11.6,11.8,11215,0
2013-05-17,11.8,12,11.4,11.4,8858,0
2013-05-20,11.4,11.7,11.4,11.7,5025,0
2013-05-21,11.8,11.8,11.444,11.47,7294,0
2013-05-22,11.472,11.798,11.4,11.4,8051,0
2013-05-23,11.2,11.4,11,11.2,18171,0
2013-05-24,11.2,11.4,11,11,8235,0
2013-05-28,11.6,11.794,11,11.596,12648,0
2013-05-29,11.1,11.6,11.1,11.2,5926,0
2013-05-30,11.224,11.68,11,11.392,8131,0
2013-05-31,11,11.6,11,11.4,4174,0
2013-06-03,11.034,11.36,11.034,11.154,5095,0
2013-06-04,11,11.598,11,11.518,5988,0
2013-06-05,11.032,11.596,11.032,11.148,8269,0
2013-06-06,11.2,11.24,11,11.2,6947,0
2013-06-07,11,11.2,11,11,2932,0
2013-06-10,11.02,11.24,10.632,11.2,11654,0
2013-06-11,11,11.2,10.7,10.802,5283,0
2013-06-12,10.65,11.24,10.65,10.7,2726,0
2013-06-13,10.642,10.898,10.48,10.48,5416,0
2013-06-14,10.43,10.748,10.402,10.402,2370,0
2013-06-17,10.43,11,9.998,10.198,10255,0
2013-06-18,9.8,10.198,9.8,10.168,11145,0
2013-06-19,9.87,10.17,9.87,9.91,10300,0
2013-06-20,9.91,10.2,9.5,10.144,6804,0
2013-06-21,10.2,10.2,9.2,9.4,8688,0
2013-06-24,9.6,9.6,9,9,4299,0
2013-06-25,9.4,9.798,9.4,9.6,6740,0
2013-06-26,9.8,9.8,9,9.04,4747,0
2013-06-27,9,9.398,8.43,9.298,7211,0
2013-06-28,8.8,9.4,8,8,27997,0
2013-07-01,8.2,8.604,8.2,8.202,19071,0
2013-07-02,8.266,8.266,7.242,7.604,31591,0
2013-07-03,7.8,8,7,7.2,34867,0
2013-07-05,7.1,8.4,7.1,7.4,29958,0
2013-07-08,7.6,7.8,6.8,7.002,33703,0
2013-07-09,7.1,7.2,6.796,7.192,28207,0
2013-07-10,7.112,7.23,6.8,6.96,22784,0
2013-07-11,6.85,7.2,6.85,7.2,20186,0
2013-07-12,7.2,7.8,7,7.6,29018,0
2013-07-15,7.5,8.396,7.032,7.8,34535,0
2013-07-16,7.7,8.2,7.354,7.794,16766,0
2013-07-17,7.976,8,7.62,7.8,12790,0
2013-07-18,7.8,7.94,7.4,7.868,10484,0
2013-07-19,7.6,7.6,7.4,7.5,17005,0
2013-07-22,7.3,7.4,7.02,7.318,10497,0
2013-07-23,7.2,7.598,7.032,7.598,12612,0
2013-07-24,7.58,7.8,7.404,7.48,5298,0
2013-07-25,7.6,7.78,7.404,7.6,7990,0
2013-07-26,7.58,7.6,7.084,7.266,29398,0
2013-07-29,6.6,7.6,6.6,7.1,8963,0
2013-07-30,7.2,7.388,7,7.38,3465,0
2013-07-31,7,8.4,7,8.2,42562,0
2013-08-01,8.4,9,8,8.8,35993,0
2013-08-02,9,13.6,9,11.8,193562,0
2013-08-05,13.2,15.8,12.2,15.4,222743,0
2013-08-06,17.788,17.788,13.28,14.002,166220,0
2013-08-07,13.96,14.022,11,11,90040,0
2013-08-08,10.512,10.8,9.402,9.8,89293,0
2013-08-09,9.2,11.956,9,11.4,78586,0
2013-08-12,12,12,10.2,10.6,67872,0
2013-08-13,5.8,6.2,5.302,6,990913,0
2013-08-14,6,6.08,5.702,5.94,149766,0
2013-08-15,6,6.2,5.8,6,190406,0
2013-08-16,6.2,6.2,6,6.1,123177,0
2013-08-19,6.1,6.35,6,6.08,85980,0
2013-08-20,6.2,6.238,5.802,5.97,172476,0
2013-08-21,6,6.1,5.7,5.92,52365,0
2013-08-22,5.86,6,5.722,6,29152,0
2013-08-23,5.8,6,5.8,6,25779,0
2013-08-26,6,6.01,5.698,5.864,43577,0
2013-08-27,5.628,5.96,5.628,5.78,30881,0
2013-08-28,5.962,5.974,5.6,5.62,28557,0
2013-08-29,5.7,5.858,5.502,5.6,35032,0
2013-08-30,5.6,5.616,5.4,5.44,17858,0
2013-09-03,5.6,5.6,5.4,5.4,28036,0
2013-09-04,5.58,5.6,5.4,5.58,27148,0
2013-09-05,5.6,5.7,5.44,5.6,16164,0
2013-09-06,5.8,5.94,5.61,5.9,30497,0
2013-09-09,5.9,6.8,5.9,6.55,203714,0
2013-09-10,6.6,6.704,6.062,6.4,94797,0
2013-09-11,6.2,6.298,6,6.294,56160,0
2013-09-12,6.2,6.202,6,6.2,35852,0
2013-09-13,6,6.196,5.75,5.8,36345,0
2013-09-16,6,6.592,5.6,5.6,133487,0
2013-09-17,5.976,6.298,5.824,6.2,26295,0
2013-09-18,6.354,6.4,5.91,6.08,51309,0
2013-09-19,6.392,6.48,5.93,5.98,46073,0
2013-09-20,6,6,5.8,5.8,63485,0
2013-09-23,5.8,6,5.622,5.624,59239,0
2013-09-24,5.8,5.8,5.6,5.6,119625,0
2013-09-25,5.57,5.676,5.5,5.58,66331,0
2013-09-26,5.6,5.8,5.6,5.6,101340,0
2013-09-27,5.8,5.89,5.56,5.58,86069,0
2013-09-30,5.8,5.8,5.6,5.6,50180,0
2013-10-01,5.6,5.8,5.6,5.6,52150,0
2013-10-02,5.6,5.8,5.6,5.8,157245,0
2013-10-03,5.8,5.8,5.6,5.6,135470,0
2013-10-04,5.8,5.8,5.4,5.4,90625,0
2013-10-07,5.4,5.6,5.2,5.4,109350,0
2013-10-08,5.4,5.4,5,5,107040,0
2013-10-09,5.12,5.2,4.44,4.48,183571,0
2013-10-10,4.6,4.8,4.4,4.6,200730,0
2013-10-11,3.99,4.18,3.624,4.09,232291,0
2013-10-14,4,4.3,3.9,4,76665,0
2013-10-15,3.86,3.98,3.84,3.88,83170,0
2013-10-16,3.77,4.1,3.53,3.74,197300,0
2013-10-17,3.64,4.87,3.64,4.37,663000,0
2013-10-18,4.4,5.35,4.4,5.2,513000,0
2013-10-21,5.61,6.25,4.85,5.12,839600,0
2013-10-22,5.28,5.28,4.53,4.71,274600,0
2013-10-23,4.68,4.68,4.34,4.51,88679,0
2013-10-24,4.51,4.51,4.13,4.43,154100,0
2013-10-25,4.36,4.43,4.21,4.34,32325,0
2013-10-28,4.25,4.25,3.81,4.06,171300,0
2013-10-29,4,4.01,3.75,3.77,75900,0
2013-10-30,3.73,3.75,3.59,3.66,81000,0
2013-10-31,3.66,4,3.6,4,72300,0
2013-11-01,4,4.3,3.91,3.98,133600,0
2013-11-04,4.01,4.079,3.83,3.85,33198,0
2013-11-05,3.84,3.99,3.63,3.88,51100,0
2013-11-06,3.85,4.04,3.66,3.73,45300,0
2013-11-07,4,4.25,3.7,3.89,138700,0
2013-11-08,3.86,4.02,3.7,3.86,40400,0
2013-11-11,3.93,3.93,3.68,3.69,81985,0
2013-11-12,3.66,3.79,3.55,3.75,105900,0
2013-11-13,3.76,3.76,3.48,3.61,106700,0
2013-11-14,3.6,3.66,3.5,3.55,45900,0
2013-11-15,3.57,3.62,3.47,3.5,70000,0
2013-11-18,3.5,3.54,3.41,3.46,57600,0
2013-11-19,3.4023,3.48,3.22,3.3201,64626,0
2013-11-20,3.31,3.47,3.3,3.38,44200,0
2013-11-21,3.36,3.4,3.3,3.33,56100,0
2013-11-22,3.35,3.38,3.21,3.28,55376,0
2013-11-25,3.3,3.42,3.16,3.23,37400,0
2013-11-26,3.19,3.24,3.16,3.21,43500,0
2013-11-27,3.22,3.43,3.22,3.41,96700,0
2013-11-29,3.45,4.5,3.45,4.35,370010,0
2013-12-02,4,4.04,3.72,3.85,286000,0
2013-12-03,3.9,3.92,3.7,3.72,46810,0
2013-12-04,3.73,3.81,3.64,3.74,78700,0
2013-12-05,3.74,3.74,3.62,3.65,55400,0
2013-12-06,3.67,3.67,3.56,3.63,60800,0
2013-12-09,3.63,3.64,3.4,3.54,99574,0
2013-12-10,3.52,3.55,3.38,3.38,46700,0
2013-12-11,3.35,3.42,3.33,3.37,31800,0
2013-12-12,3.35,3.4281,3.331,3.36,25780,0
2013-12-13,3.33,3.42,3.31,3.36,30000,0
2013-12-16,3.36,3.39,3.34,3.36,20857,0
2013-12-17,3.34,3.4,3.31,3.34,34900,0
2013-12-18,3.34,3.35,3.25,3.29,35800,0
2013-12-19,3.3,3.4,3.3,3.3,76200,0
2013-12-20,3.28,3.38,3.26,3.38,76100,0
2013-12-23,3.4,3.5,3.37,3.43,84900,0
2013-12-24,3.44,3.45,3.37,3.38,29988,0
2013-12-26,3.39,3.39,3.33,3.35,43100,0
2013-12-27,3.33,3.35,3.26,3.3,69400,0
2013-12-30,3.3,3.32,3.23,3.29,114700,0
2013-12-31,3.29,3.3,3.14,3.23,128600,0
2014-01-02,3.23,3.49,3.21,3.39,181641,0
2014-01-03,3.4,3.66,3.39,3.57,283001,0
2014-01-06,3.63,3.85,3.62,3.81,584500,0
2014-01-07,3.9,3.99,3.85,3.93,315900,0
2014-01-08,4,4.29,3.96,4.17,543100,0
2014-01-09,4.25,4.34,4.2,4.21,282400,0
2014-01-10,4.25,4.28,3.85,4.03,452800,0
2014-01-13,4.09,4.1,4,4.06,182000,0
2014-01-14,4.04,4.05,3.5,3.77,396100,0
2014-01-15,3.83,3.85,3.7,3.75,113500,0
2014-01-16,3.78,3.8363,3.56,3.62,198327,0
2014-01-17,3.69,3.9,3.64,3.77,169800,0
2014-01-21,3.83,4,3.83,3.91,247700,0
2014-01-22,3.95,3.97,3.88,3.91,113100,0
2014-01-23,3.91,4,3.79,3.91,182200,0
2014-01-24,3.86,3.88,3.7,3.71,129300,0
2014-01-27,3.73,3.73,3.35,3.42,218000,0
2014-01-28,3.5,3.74,3.5,3.61,273300,0
2014-01-29,3.6,3.62,3.45,3.47,144500,0
2014-01-30,3.48,3.73,3.47,3.54,87700,0
2014-01-31,3.5,3.64,3.5,3.61,70400,0
2014-02-03,3.64,3.6877,3.4,3.47,94455,0
2014-02-04,3.5,3.58,3.4,3.56,35157,0
2014-02-05,3.56,3.56,3.32,3.45,102672,0
2014-02-06,3.43,3.5,3.41,3.419,52463,0
2014-02-07,3.4,3.48,3.37,3.4,78590,0
2014-02-10,3.43,3.49,3.42,3.44,69602,0
2014-02-11,3.44,3.46,3.32,3.35,76547,0
2014-02-12,3.39,3.46,3.35,3.45,89926,0
2014-02-13,3.43,3.54,3.4015,3.48,101014,0
2014-02-14,3.46,3.54,3.37,3.515,89554,0
2014-02-18,3.53,3.59,3.5,3.56,68688,0
2014-02-19,3.54,3.58,3.42,3.48,43388,0
2014-02-20,3.49,3.49,3.38,3.44,39658,0
2014-02-21,3.43,3.466,3.38,3.39,38545,0
2014-02-24,3.42,3.4399,3.33,3.38,72684,0
2014-02-25,3.35,3.41,3.3,3.37,73076,0
2014-02-26,3.35,3.45,3.35,3.43,49063,0
2014-02-27,3.44,3.45,3.36,3.37,43129,0
2014-02-28,3.3601,3.3799,3.3,3.37,58294,0
2014-03-03,3.35,3.3599,3.3,3.35,42973,0
2014-03-04,3.39,3.4,3.35,3.4,54018,0
2014-03-05,3.4,3.42,3.35,3.39,43622,0
2014-03-06,3.3,3.4,3.3,3.31,116948,0
2014-03-07,3.3399,3.399,3.3,3.36,42465,0
2014-03-10,3.32,3.92,3.32,3.9,399712,0
2014-03-11,3.91,4.15,3.71,3.77,284638,0
2014-03-12,3.77,4.02,3.62,4.02,182490,0
2014-03-13,4.2,4.2,3.75,3.84,232632,0
2014-03-14,3.82,3.82,3.43,3.51,296135,0
2014-03-17,3.6,3.66,3.48,3.62,66742,0
2014-03-18,3.67,3.7562,3.55,3.72,104915,0
2014-03-19,3.78,4.12,3.74,3.97,580614,0
2014-03-20,4.02,5.33,3.98,4.97,2498994,0
2014-03-21,5.2,7,5.15,6.49,5390966,0
2014-03-24,6.08,6.24,4.89,5.08,2005736,0
2014-03-25,5.24,5.25,4.61,4.93,980104,0
2014-03-26,4.93,5.09,4.08,4.18,1064000,0
2014-03-27,4.08,4.4496,3.87,4.15,624974,0
2014-03-28,4.26,4.34,4.01,4.06,406314,0
2014-03-31,4.04,4.78,4.04,4.39,949932,0
2014-04-01,4.61,4.63,4.12,4.37,486297,0
2014-04-02,4.31,4.41,4.22,4.22,374249,0
2014-04-03,4.22,4.24,4.02,4.18,390620,0
2014-04-04,4.25,4.4,4.04,4.1,331475,0
2014-04-07,4.14,4.21,3.88,3.99,226177,0
2014-04-08,4.06,4.16,3.9601,4.14,163689,0
2014-04-09,4.42,4.6,4.26,4.28,711533,0
2014-04-10,4.26,4.3,3.85,3.89,609646,0
2014-04-11,3.82,3.8253,3.6,3.63,347284,0
2014-04-14,3.7191,3.7191,3.5,3.53,201944,0
2014-04-15,3.58,3.6796,3.3201,3.51,271283,0
2014-04-16,3.54,3.69,3.43,3.63,164912,0
2014-04-17,3.72,3.75,3.5,3.52,188520,0
2014-04-21,3.93,4.95,3.93,4.38,2531935,0
2014-04-22,4.42,4.52,4.2,4.36,469136,0
2014-04-23,4.34,4.42,4.22,4.36,127792,0
2014-04-24,4.36,4.48,4.25,4.29,184862,0
2014-04-25,4.2,4.2796,3.85,3.99,342155,0
2014-04-28,4,4,3.88,3.92,123879,0
2014-04-29,3.91,4.041,3.85,3.88,125731,0
2014-04-30,3.945,3.9999,3.82,3.96,75936,0
2014-05-01,3.94,4.0599,3.8601,3.97,62665,0
2014-05-02,3.91,4.35,3.91,4.2,307615,0
2014-05-05,4.26,4.52,4.26,4.51,534884,0
2014-05-06,4.47,4.587,4.2,4.27,209587,0
2014-05-07,4.31,4.33,3.95,4.12,205248,0
2014-05-08,4.12,4.16,3.96,3.99,81259,0
2014-05-09,4.0599,4.0599,3.7,3.8,172493,0
2014-05-12,3.9,4.1,3.78,3.99,201726,0
2014-05-13,4.02,4.1,3.88,3.91,143527,0
2014-05-14,3.85,3.99,3.77,3.95,119030,0
2014-05-15,3.92,3.99,3.74,3.92,213327,0
2014-05-16,3.77,3.9899,3.77,3.97,129478,0
2014-05-19,3.96,4.4,3.844,4.33,450156,0
2014-05-20,4.29,4.38,4.04,4.15,343290,0
2014-05-21,4.2099,4.2499,4.0201,4.13,163064,0
2014-05-22,4.12,4.28,4.1,4.15,122706,0
2014-05-23,4.13,4.2,4.13,4.13,30694,0
2014-05-27,4.14,4.2699,4.12,4.14,76646,0
2014-05-28,4.15,4.63,4.11,4.53,517831,0
2014-05-29,4.62,4.98,4.461,4.69,513086,0
2014-05-30,4.654,5.1901,4.56,5.05,578065,0
2014-06-02,5.15,5.39,4.13,4.37,912677,0
2014-06-03,4.3399,4.3399,4.14,4.24,256284,0
2014-06-04,4.22,4.329,4.075,4.15,210783,0
2014-06-05,4.2199,4.27,4.11,4.1199,109473,0
2014-06-06,4.1,4.23,4.08,4.11,194754,0
2014-06-09,4.14,4.29,4.101,4.19,236736,0
2014-06-10,4.19,4.5,4.19,4.42,258500,0
2014-06-11,4.46,4.4799,4.27,4.36,162114,0
2014-06-12,4.37,4.39,4.15,4.18,98749,0
2014-06-13,4.2,4.3599,4.1,4.21,93059,0
2014-06-16,4.3,4.4,4.18,4.3,218700,0
2014-06-17,4.37,4.45,4.15,4.28,293359,0
2014-06-18,4.45,4.45,4.23,4.34,189133,0
2014-06-19,4.35,4.44,4.2701,4.31,232927,0
2014-06-20,4.33,4.38,4.1,4.27,279964,0
2014-06-23,4.28,4.28,4.1648,4.24,100710,0
2014-06-24,4.25,4.39,4.12,4.12,236137,0
2014-06-25,4.12,4.19,4.04,4.19,167045,0
2014-06-26,4.2,4.25,4.0601,4.18,145446,0
2014-06-27,4.2,4.23,4.09,4.18,111309,0
2014-06-30,4.18,4.18,4.07,4.1,228708,0
2014-07-01,4.1299,4.1299,4.05,4.08,133727,0
2014-07-02,4.05,4.1,4.02,4.04,133700,0
2014-07-03,4.0738,4.08,4.0101,4.02,52947,0
2014-07-07,4.01,4.05,3.85,3.89,213103,0
2014-07-08,3.9,3.9,3.67,3.775,222178,0
2014-07-09,3.75,3.77,3.65,3.74,158894,0
2014-07-10,3.65,3.66,3.58,3.63,157060,0
2014-07-11,3.6,3.73,3.59,3.61,84825,0
2014-07-14,3.62,3.65,3.55,3.56,248259,0
2014-07-15,3.56,3.5699,3.36,3.39,280146,0
2014-07-16,3.4,3.4,3.26,3.3,337328,0
2014-07-17,3.28,3.29,3.15,3.16,179308,0
2014-07-18,3.17,3.2699,3.09,3.2,196952,0
2014-07-21,3.2,3.2856,3.16,3.18,76852,0
2014-07-22,3.21,3.34,3.21,3.28,76649,0
2014-07-23,3.32,3.38,3.28,3.33,67143,0
2014-07-24,3.31,3.39,3.28,3.34,51363,0
2014-07-25,3.31,3.32,3.2201,3.24,57367,0
2014-07-28,3.26,3.27,3.2,3.27,49600,0
2014-07-29,3.25,3.41,3.25,3.34,69621,0
2014-07-30,3.33,3.344,3.2,3.25,175063,0
2014-07-31,3.29,3.31,3.1,3.16,104801,0
2014-08-01,3.15,3.28,3.15,3.2,65672,0
2014-08-04,3.22,3.25,3.16,3.23,32735,0
2014-08-05,3.22,3.33,3.22,3.31,77251,0
2014-08-06,3.25,3.38,3.25,3.32,67226,0
2014-08-07,3.28,3.31,3.15,3.17,123068,0
2014-08-08,3.16,3.25,3.1,3.17,47308,0
2014-08-11,3.17,3.34,3.17,3.34,78978,0
2014-08-12,3.4,3.4,3.3,3.37,74601,0
2014-08-13,3.34,3.37,3.34,3.37,30386,0
2014-08-14,3.31,3.41,3.3,3.34,60215,0
2014-08-15,3.4,3.5,3.34,3.36,54520,0
2014-08-18,3.4,3.641,3.34,3.61,257156,0
2014-08-19,3.65,3.78,3.63,3.75,221030,0
2014-08-20,3.75,3.8,3.61,3.71,132879,0
2014-08-21,3.68,3.6801,3.61,3.64,33932,0
2014-08-22,3.88,4.25,3.88,3.91,889464,0
2014-08-25,4,4,3.8,3.9,175105,0
2014-08-26,3.91,3.95,3.86,3.89,50998,0
2014-08-27,3.92,3.99,3.84,3.96,233629,0
2014-08-28,3.9,3.96,3.7801,3.87,63176,0
2014-08-29,3.87,3.9,3.8,3.87,41330,0
2014-09-02,3.58,3.68,3.31,3.408,295469,0
2014-09-03,3.4,3.47,3.3,3.36,139397,0
2014-09-04,3.33,3.38,3.3,3.31,34594,0
2014-09-05,3.3,3.35,3.21,3.32,133009,0
2014-09-08,3.27,3.31,3.11,3.13,236267,0
2014-09-09,3.12,3.14,2.84,2.86,616224,0
2014-09-10,2.86,3.16,2.86,2.93,345563,0
2014-09-11,2.73,2.95,2.69,2.87,2638346,0
2014-09-12,2.87,2.9,2.8,2.82,180089,0
2014-09-15,2.77,2.8,2.6,2.71,414849,0
2014-09-16,2.6,2.78,2.58,2.73,263607,0
2014-09-17,2.74,2.8599,2.7,2.8,208315,0
2014-09-18,2.84,2.873,2.68,2.7,386496,0
2014-09-19,2.75,2.75,2.63,2.74,359759,0
2014-09-22,2.7,2.775,2.62,2.62,171866,0
2014-09-23,2.64,2.66,2.55,2.63,188218,0
2014-09-24,2.65,2.65,2.58,2.65,90496,0
2014-09-25,2.64,2.65,2.56,2.61,137347,0
2014-09-26,2.6,2.71,2.59,2.66,451322,0
2014-09-29,2.64,2.9,2.6101,2.89,765451,0
2014-09-30,2.86,2.88,2.75,2.85,201876,0
2014-10-01,2.88,2.88,2.75,2.81,107861,0
2014-10-02,2.82,2.83,2.72,2.76,85830,0
2014-10-03,2.78,2.81,2.76,2.76,201350,0
2014-10-06,2.84,2.84,2.75,2.76,84081,0
2014-10-07,2.8,2.82,2.72,2.75,81569,0
2014-10-08,2.74,2.76,2.68,2.76,102678,0
2014-10-09,2.71,2.78,2.6,2.75,334967,0
2014-10-10,2.704,2.7299,2.623,2.68,119891,0
2014-10-13,2.66,2.7,2.61,2.68,68379,0
2014-10-14,2.7,2.74,2.643,2.71,99571,0
2014-10-15,2.64,2.72,2.6,2.68,147545,0
2014-10-16,2.63,2.75,2.63,2.7,85132,0
2014-10-17,2.71,2.8,2.71,2.79,80548,0
2014-10-20,2.79,2.87,2.79,2.83,65169,0
2014-10-21,2.7901,2.95,2.783,2.92,237905,0
2014-10-22,2.95,3,2.9,2.96,191917,0
2014-10-23,2.9501,2.9899,2.89,2.94,161850,0
2014-10-24,2.92,2.98,2.9,2.92,75546,0
2014-10-27,3.04,3.04,2.89,2.96,115582,0
2014-10-28,2.97,2.98,2.89,2.92,123944,0
2014-10-29,2.9,2.97,2.9,2.95,200063,0
2014-10-30,2.96,2.98,2.9,2.9,142148,0
2014-10-31,2.93,3,2.84,2.96,319718,0
2014-11-03,2.94,2.98,2.9,2.93,80967,0
2014-11-04,2.93,2.96,2.78,2.81,107297,0
2014-11-05,2.8999,2.8999,2.75,2.83,52771,0
2014-11-06,2.8,2.83,2.72,2.81,72410,0
2014-11-07,2.79,2.82,2.73,2.74,62502,0
2014-11-10,2.77,2.791,2.68,2.71,70489,0
2014-11-11,2.67,2.75,2.65,2.72,70730,0
2014-11-12,2.73,2.76,2.67,2.755,72694,0
2014-11-13,2.95,2.95,2.81,2.84,152589,0
2014-11-14,2.84,2.92,2.78,2.86,114983,0
2014-11-17,2.83,2.86,2.78,2.86,84517,0
2014-11-18,2.84,2.88,2.79,2.85,83791,0
2014-11-19,2.82,2.84,2.7564,2.76,27074,0
2014-11-20,2.76,2.81,2.76,2.81,30159,0
2014-11-21,2.81,2.9,2.79,2.79,87143,0
2014-11-24,2.77,2.8499,2.76,2.765,42450,0
2014-11-25,3,3,2.64,2.775,16184,0
2014-11-26,2.78,2.84,2.72,2.84,18221,0
2014-11-28,2.79,2.85,2.75,2.8,12103,0
2014-12-01,2.85,2.85,2.67,2.75,61774,0
2014-12-02,2.72,2.85,2.68,2.85,82725,0
2014-12-03,2.78,2.9,2.78,2.9,123601,0
2014-12-04,2.89,2.96,2.809,2.94,85135,0
2014-12-05,2.91,3.0999,2.9,3.03,129447,0
2014-12-08,3.025,3.1,2.944,3.03,63896,0
2014-12-09,2.98,3.06,2.83,2.96,117704,0
2014-12-10,3,3.08,2.87,2.87,80680,0
2014-12-11,2.89,3,2.86,2.94,58751,0
2014-12-12,2.77,2.96,2.77,2.9,44979,0
2014-12-15,2.82,2.97,2.8,2.8,48204,0
2014-12-16,2.78,2.89,2.76,2.79,36594,0
2014-12-17,2.78,2.91,2.77,2.875,30170,0
2014-12-18,2.88,2.95,2.86,2.88,95712,0
2014-12-19,2.86,3,2.84,2.87,109283,0
2014-12-22,2.87,2.98,2.86,2.9,67272,0
2014-12-23,2.8648,2.92,2.8259,2.86,61561,0
2014-12-24,2.86,2.95,2.86,2.87,22458,0
2014-12-26,2.86,3.02,2.86,2.99,67590,0
2014-12-29,3.01,3.04,2.97,2.99,67132,0
2014-12-30,3,3.05,2.9972,3,72417,0
2014-12-31,2.98,3.05,2.9415,3.04,86269,0
2015-01-02,3.05,3.24,3.04,3.15,141482,0
2015-01-05,3.11,3.21,3.02,3.02,54224,0
2015-01-06,3.02,3.05,2.9,2.98,43332,0
2015-01-07,3.04,3.04,2.902,2.99,34059,0
2015-01-08,3.01,3.01,2.9376,3.01,45639,0
2015-01-09,3.02,3.03,2.94,2.98,15660,0
2015-01-12,3,3.1,2.82,2.85,52646,0
2015-01-13,2.9,2.95,2.75,2.75,40696,0
2015-01-14,2.76,2.97,2.76,2.88,31331,0
2015-01-15,2.88,2.9,2.83,2.83,28035,0
2015-01-16,2.87,3.03,2.85,2.99,82743,0
2015-01-20,3,3,2.93,2.93,19451,0
2015-01-21,2.98,3.02,2.95,2.99,80396,0
2015-01-22,3.04,3.1,3,3.1,101310,0
2015-01-23,3.08,3.12,3.06,3.08,31686,0
2015-01-26,3.06,3.2,3.05,3.2,42622,0
2015-01-27,3.11,3.1699,3.09,3.12,43976,0
2015-01-28,3.15,3.15,3.06,3.1,26666,0
2015-01-29,3.1,3.14,3.09,3.1,45519,0
2015-01-30,3.1,3.15,3.1,3.15,25826,0
2015-02-02,3.14,3.2,3.11,3.12,58557,0
2015-02-03,3.15,3.16,3.13,3.14,79958,0
2015-02-04,3.15,3.16,3.08,3.15,241349,0
2015-02-05,3.17,3.3,3.15,3.24,317583,0
2015-02-06,3.24,3.55,3.24,3.48,464530,0
2015-02-09,3.52,3.61,3.48,3.59,150966,0
2015-02-10,3.61,3.65,3.58,3.6,133542,0
2015-02-11,3.61,3.65,3.56,3.63,69527,0
2015-02-12,3.65,3.74,3.61,3.72,117562,0
2015-02-13,3.76,3.76,3.56,3.71,97293,0
2015-02-17,3.73,3.74,3.59,3.63,80633,0
2015-02-18,3.59,3.68,3.57,3.63,91686,0
2015-02-19,3.59,3.72,3.57,3.64,80384,0
2015-02-20,3.67,3.7,3.59,3.6,33366,0
2015-02-23,3.56,3.57,3.3801,3.43,121249,0
2015-02-24,3.4,3.55,3.4,3.43,71155,0
2015-02-25,3.43,3.5,3.4099,3.45,29545,0
2015-02-26,3.43,3.7,3.4,3.6,97556,0
2015-02-27,3.63,3.63,3.51,3.6,73822,0
2015-03-02,3.61,3.68,3.55,3.57,74600,0
2015-03-03,3.59,3.59,3.51,3.55,20600,0
2015-03-04,3.56,3.65,3.56,3.65,49000,0
2015-03-05,3.66,3.73,3.65,3.67,103200,0
2015-03-06,3.62,3.69,3.62,3.65,58800,0
2015-03-09,3.68,3.72,3.56,3.66,81700,0
2015-03-10,3.65,3.7,3.57,3.6,160700,0
2015-03-11,3.74,3.74,3.59,3.62,27300,0
2015-03-12,3.61,3.68,3.52,3.59,52500,0
2015-03-13,3.58,3.69,3.58,3.69,62200,0
2015-03-16,3.72,3.88,3.64,3.74,184000,0
2015-03-17,3.7,3.74,3.56,3.65,84300,0
2015-03-18,3.59,3.63,3.58,3.63,29300,0
2015-03-19,3.67,3.67,3.58,3.59,67000,0
2015-03-20,3.6,3.74,3.57,3.74,108300,0
2015-03-23,3.74,3.8,3.55,3.66,237400,0
2015-03-24,4.15,4.35,3.81,3.85,1876200,0
2015-03-25,4.09,4.09,3.85,3.95,414500,0
2015-03-26,3.99,3.99,3.84,3.89,167900,0
2015-03-27,3.88,3.91,3.68,3.76,204400,0
2015-03-30,3.81,3.81,3.65,3.73,143200,0
2015-03-31,3.74,3.82,3.46,3.7,71710,0
2015-04-01,3.7,3.73,3.56,3.61,53800,0
2015-04-02,3.58,3.73,3.5,3.69,55300,0
2015-04-06,3.65,3.72,3.56,3.65,54800,0
2015-04-07,3.66,3.73,3.54,3.62,40152,0
2015-04-08,3.64,3.67,3.62,3.62,22400,0
2015-04-09,3.63,3.71,3.63,3.71,49928,0
2015-04-10,3.73,3.75,3.67,3.72,78400,0
2015-04-13,3.74,3.82,3.71,3.76,125600,0
2015-04-14,3.65,3.75,3.65,3.72,36700,0
2015-04-15,3.72,3.805,3.7,3.72,19773,0
2015-04-16,3.75,3.75,3.6601,3.74,57613,0
2015-04-17,3.75,3.75,3.66,3.7,43100,0
2015-04-20,3.69,3.738,3.58,3.59,47790,0
2015-04-21,3.59,3.648,3.59,3.62,23342,0
2015-04-22,3.63,3.63,3.4254,3.53,126968,0
2015-04-23,3.48,3.58,3.45,3.58,18700,0
2015-04-24,3.55,3.58,3.4178,3.52,67330,0
2015-04-27,3.55,3.55,3.24,3.42,166800,0
2015-04-28,3.41,3.59,3.35,3.53,113619,0
2015-04-29,3.57,3.58,3.43,3.49,18600,0
2015-04-30,3.44,3.54,3.24,3.31,91500,0
2015-05-01,3.29,3.4,3.25,3.3,52600,0
2015-05-04,3.29,3.48,3.29,3.46,25700,0
2015-05-05,3.3,3.4,3.26,3.3,113700,0
2015-05-06,3.27,3.37,3.255,3.28,78413,0
2015-05-07,3.28,3.354,3.275,3.3,25841,0
2015-05-08,3.32,3.35,3.27,3.28,32800,0
2015-05-11,3.28,3.3,3.18,3.22,131300,0
2015-05-12,3.23,3.34,3.21,3.3,38159,0
2015-05-13,3.27,3.327,3.18,3.2,43520,0
2015-05-14,3.25,3.3,3.1,3.26,97200,0
2015-05-15,3.1,3.17,3.06,3.12,114445,0
2015-05-18,3.08,3.1099,3,3.02,71252,0
2015-05-19,3.05,3.09,3.01,3.06,54450,0
2015-05-20,3.06,3.19,3,3.13,79700,0
2015-05-21,3.13,3.13,3.05,3.05,46500,0
2015-05-22,3.07,3.14,3.07,3.14,28900,0
2015-05-26,3.11,3.18,3.08,3.1186,25599,0
2015-05-27,3.1,3.15,3.1,3.11,25800,0
2015-05-28,3.14,3.14,3.11,3.11,10960,0
2015-05-29,3.09,3.13,3.09,3.11,26800,0
2015-06-01,3.1,3.1398,3.1,3.1044,6315,0
2015-06-02,3.1,3.11,3.05,3.1,29108,0
2015-06-03,3.11,3.16,3.11,3.14,32700,0
2015-06-04,3.13,3.14,3.09,3.1,22200,0
2015-06-05,3.11,3.13,3.1,3.12,12000,0
2015-06-08,3.14,3.14,3.09,3.14,24900,0
2015-06-09,3.14,3.14,3.05,3.12,64565,0
2015-06-10,3.18,3.58,3.12,3.57,564022,0
2015-06-11,3.6,3.69,3.43,3.64,105942,0
2015-06-12,3.61,3.68,3.47,3.54,47300,0
2015-06-15,3.5,3.58,3.4,3.56,46700,0
2015-06-16,3.59,3.59,3.5,3.57,47600,0
2015-06-17,3.57,3.67,3.55,3.64,52300,0
2015-06-18,3.61,3.75,3.61,3.67,88900,0
2015-06-19,3.65,3.65,3.6,3.6,69600,0
2015-06-22,3.62,3.73,3.6,3.66,43600,0
2015-06-23,3.6125,3.75,3.6125,3.75,11870,0
2015-06-24,3.72,3.73,3.65,3.71,20200,0
2015-06-25,3.69,3.71,3.57,3.63,21900,0
2015-06-26,3.66,3.66,3.51,3.63,27900,0
2015-06-29,3.56,3.59,3.51,3.52,39500,0
2015-06-30,3.5,3.574,3.48,3.57,31327,0
2015-07-01,3.58,3.62,3.53,3.56,43600,0
2015-07-02,3.57,3.61,3.55,3.61,34600,0
2015-07-06,3.58,3.65,3.49,3.52,29900,0
2015-07-07,3.52,3.56,3.47,3.52,24100,0
2015-07-08,3.49,3.57,3.36,3.41,69400,0
2015-07-09,3.48,3.58,3.45,3.54,8700,0
2015-07-10,3.6,3.65,3.53,3.6,22100,0
2015-07-13,3.55,3.65,3.55,3.6,21200,0
2015-07-14,3.61,3.67,3.58,3.61,52882,0
2015-07-15,3.64,3.66,3.42,3.55,50146,0
2015-07-16,3.55,3.62,3.54,3.55,13700,0
2015-07-17,3.56,3.63,3.49,3.55,15300,0
2015-07-20,3.53,3.63,3.52,3.55,14600,0
2015-07-21,3.53,3.58,3.44,3.47,36500,0
2015-07-22,3.42,3.56,3.42,3.5,32400,0
2015-07-23,3.53,3.54,3.44,3.47,22000,0
2015-07-24,3.46,3.52,3.38,3.43,39000,0
2015-07-27,3.43,3.46,3.28,3.33,67400,0
2015-07-28,3.31,3.42,3.3,3.35,40000,0
2015-07-29,3.37,3.43,3.35,3.36,13800,0
2015-07-30,3.36,3.42,3.33,3.36,17800,0
2015-07-31,3.37,3.42,3.34,3.39,18400,0
2015-08-03,3.41,3.54,3.32,3.5,49685,0
2015-08-04,3.49,3.49,3.45,3.45,17500,0
2015-08-05,3.37,3.47,3.34,3.45,39400,0
2015-08-06,3.44,3.44,3.35,3.43,27741,0
2015-08-07,3.39,3.39,3.18,3.25,63000,0
2015-08-10,3.25,3.34,3.24,3.25,33500,0
2015-08-11,3.24,3.335,3.22,3.25,34636,0
2015-08-12,3.39,3.39,3.25,3.32,61500,0
2015-08-13,3.34,3.58,3.33,3.39,65300,0
2015-08-14,3.42,3.56,3.33,3.43,60800,0
2015-08-17,3.4,3.43,3.32,3.34,11400,0
2015-08-18,3.37,3.43,3.3,3.33,23400,0
2015-08-19,3.32,3.32,3.23,3.27,34600,0
2015-08-20,3.25,3.28,3.15,3.25,67100,0
2015-08-21,3.16,3.22,3.11,3.19,40800,0
2015-08-24,3.01,3.17,2.82,3.13,106274,0
2015-08-25,3.14,3.21,3,3.04,23500,0
2015-08-26,3.14,3.14,2.96,3.01,24900,0
2015-08-27,3.03,3.12,3.02,3.05,17800,0
2015-08-28,3.07,3.23,2.96,3.17,86500,0
2015-08-31,3.16,3.25,3.14,3.14,19400,0
2015-09-01,3.08,3.21,3.08,3.17,12800,0
2015-09-02,3.15,3.21,3.15,3.18,12400,0
2015-09-03,3.18,3.26,3.16,3.24,16200,0
2015-09-04,3.17,3.25,3.17,3.25,10200,0
2015-09-08,3.24,3.36,3.14,3.18,46400,0
2015-09-09,3.24,3.28,3.19,3.26,7300,0
2015-09-10,3.27,3.3,3.25,3.3,8994,0
2015-09-11,3.3,3.31,3.28,3.29,7200,0
2015-09-14,3.3,3.36,3.26,3.26,21900,0
2015-09-15,3.31,3.31,3.22,3.23,37000,0
2015-09-16,3.23,3.28,3.21,3.28,6100,0
2015-09-17,3.28,3.29,3.15,3.26,34921,0
2015-09-18,3.24,3.27,3.15,3.15,57300,0
2015-09-21,3.18,3.26,3.12,3.15,25800,0
2015-09-22,3.12,3.15,3.06,3.07,28300,0
2015-09-23,3.09,3.1,2.92,2.96,45069,0
2015-09-24,2.92,3.04,2.91,2.91,17239,0
2015-09-25,2.92,2.97,2.75,2.83,72100,0
2015-09-28,2.82,2.84,2.4,2.4,110033,0
2015-09-29,2.41,2.66,2.41,2.63,82700,0
2015-09-30,2.64,2.75,2.62,2.71,46800,0
2015-10-01,2.65,2.71,2.55,2.58,41000,0
2015-10-02,2.51,2.73,2.51,2.71,37600,0
2015-10-05,2.71,2.81,2.69,2.69,27001,0
2015-10-06,2.69,2.72,2.65,2.69,18600,0
2015-10-07,2.56,2.65,2.41,2.42,71005,0
2015-10-08,2.41,2.6,2.41,2.44,52900,0
2015-10-09,2.56,2.58,2.42,2.52,13700,0
2015-10-12,2.54,2.565,2.4,2.49,12879,0
2015-10-13,2.45,2.67,2.45,2.55,22000,0
2015-10-14,2.58,2.61,2.42,2.44,77900,0
2015-10-15,2.58,2.59,2.43,2.52,31100,0
2015-10-16,2.46,2.58,2.39,2.42,42900,0
2015-10-19,2.42,2.57,2.42,2.46,29610,0
2015-10-20,2.42,2.51,2.39,2.42,61500,0
2015-10-21,2.39,2.45,2.39,2.44,18200,0
2015-10-22,2.5,2.5,2.05,2.05,156900,0
2015-10-23,2.06,2.15,2.06,2.12,115700,0
2015-10-26,2.12,2.21,1.95,2.06,190500,0
2015-10-27,2.12,2.17,2.04,2.04,74300,0
2015-10-28,2.09,2.13,2.09,2.13,54600,0
2015-10-29,2.1,2.19,2.04,2.14,65000,0
2015-10-30,2.14,2.2,2.05,2.11,27000,0
2015-11-02,2.11,2.26,2.11,2.23,44580,0
2015-11-03,2.31,2.31,2.04,2.27,43954,0
2015-11-04,2.14,2.33,2.14,2.28,27565,0
2015-11-05,2.25,2.3,2.18,2.25,23500,0
2015-11-06,2.2,2.26,2.11,2.2,28800,0
2015-11-09,2.16,2.25,2.06,2.08,46511,0
2015-11-10,2.08,2.1,1.98,2.05,90900,0
2015-11-11,2.05,2.09,1.95,2.02,85800,0
2015-11-12,1.98,2.02,1.96,1.96,11700,0
2015-11-13,1.95,2.01,1.82,1.93,112700,0
2015-11-16,1.91,1.93,1.76,1.77,161200,0
2015-11-17,1.84,1.86,1.69,1.71,159400,0
2015-11-18,1.69,1.96,1.69,1.95,113300,0
2015-11-19,1.91,1.91,1.84,1.88,43700,0
2015-11-20,1.9,1.98,1.85,1.91,71700,0
2015-11-23,1.93,2.24,1.93,2.23,130700,0
2015-11-24,2.25,2.29,2.15,2.22,69400,0
2015-11-25,2.16,2.3,2.16,2.24,49200,0
2015-11-27,2.15,2.26,2.15,2.22,8500,0
2015-11-30,2.22,2.37,2.22,2.35,41300,0
2015-12-01,2.37,2.37,2.2616,2.34,52713,0
2015-12-02,2.29,2.29,2.19,2.21,44747,0
2015-12-03,2.22,2.26,2.07,2.1,40670,0
2015-12-04,2.11,2.15,2.08,2.11,39800,0
2015-12-07,2.07,2.11,1.99,2.03,53400,0
2015-12-08,1.9992,2.15,1.9992,2.09,29628,0
2015-12-09,2.1,2.1,2.01,2.05,28800,0
2015-12-10,2.02,2.07,1.92,1.98,46500,0
2015-12-11,1.91,1.98,1.89,1.89,17900,0
2015-12-14,1.88,1.92,1.82,1.82,32536,0
2015-12-15,1.82,1.86,1.8,1.82,31900,0
2015-12-16,1.82,2.06,1.81,2.04,64800,0
2015-12-17,2.08,2.08,1.92,1.92,36500,0
2015-12-18,1.89,2.3,1.87,2.3,176100,0
2015-12-21,2.36,2.53,2.31,2.45,147400,0
2015-12-22,2.39,2.53,2.3101,2.44,67006,0
2015-12-23,2.39,2.57,2.39,2.52,74600,0
2015-12-24,2.52,2.586,2.52,2.55,15235,0
2015-12-28,2.49,2.58,2.44,2.52,58052,0
2015-12-29,2.47,2.58,2.47,2.55,43941,0
2015-12-30,2.55,2.6285,2.52,2.57,44606,0
2015-12-31,2.6,2.6,2.54,2.58,74526,0
2016-01-04,2.54,2.6,2.42,2.53,35586,0
2016-01-05,2.62,2.69,2.51,2.69,48999,0
2016-01-06,2.6,2.6,2.32,2.37,108073,0
2016-01-07,2.37,2.4,2.21,2.28,70472,0
2016-01-08,2.35,2.39,2.21,2.375,59587,0
2016-01-11,2.37,2.39,2.01,2.25,165846,0
2016-01-12,2.2,2.35,2.15,2.21,57091,0
2016-01-13,2.32,2.32,2.01,2.0166,55382,0
2016-01-14,2.08,2.13,1.8801,2.06,47160,0
2016-01-15,2.05,2.09,1.905,2.03,70851,0
2016-01-19,2.05,2.21,1.92,1.94,53100,0
2016-01-20,1.86,1.97,1.82,1.9,83717,0
2016-01-21,1.9,2.1,1.89,1.97,12633,0
2016-01-22,2.05,2.105,2,2.09,34365,0
2016-01-25,2.04,2.2,1.95,2.16,51933,0
2016-01-26,2.36,2.36,2.12,2.15,13826,0
2016-01-27,2.2,2.2,2.08,2.11,13871,0
2016-01-28,2.11,2.14,2.07,2.11,28054,0
2016-01-29,2.11,2.24,2.08,2.11,18662,0
2016-02-01,2.1,2.1699,2.05,2.14,16026,0
2016-02-02,2.04,2.08,2.0001,2.05,106063,0
2016-02-03,2.05,2.1298,2.02,2.055,54469,0
2016-02-04,2.03,2.085,2.03,2.05,25925,0
2016-02-05,2.118,2.1303,2.03,2.06,43622,0
2016-02-08,2.03,2.09,2,2.0399,32639,0
2016-02-09,2.03,2.08,1.94,1.95,22191,0
2016-02-10,1.95,1.95,1.8,1.87,96850,0
2016-02-11,1.86,1.86,1.78,1.785,39685,0
2016-02-12,1.81,1.9001,1.7578,1.85,36188,0
2016-02-16,1.84,2.1399,1.815,2.065,12231,0
2016-02-17,2.1338,2.15,1.99,2.04,23371,0
2016-02-18,2.02,2.09,1.95,1.95,14930,0
2016-02-19,1.96,2.11,1.96,2.02,4237,0
2016-02-22,2.13,2.266,2.05,2.1116,49031,0
2016-02-23,2.1,2.145,1.98,2.02,14771,0
2016-02-24,2.01,2.07,1.92,2,19923,0
2016-02-25,2,2.01,1.9,1.95,29517,0
2016-02-26,2.0592,2.0592,1.97,1.99,3539,0
2016-02-29,2.02,2.07,2.02,2.02,12978,0
2016-03-01,2.07,2.14,1.87,1.98,94797,0
2016-03-02,2.01,2.1,1.766,2.03,35863,0
2016-03-03,2.04,2.077,1.92,1.94,23556,0
2016-03-04,1.94,2.07,1.94,1.97,10485,0
2016-03-07,1.97,2.11,1.9401,2.09,70233,0
2016-03-08,2.1,2.13,2.1,2.1,26382,0
2016-03-09,2.14,2.24,2.09,2.12,89445,0
2016-03-10,3.95,4.9,3.61,3.95,29899131,0
2016-03-11,4.6,5.18,4.12,4.33,16370578,0
2016-03-14,4.16,4.23,3.81,4.13,2861482,0
2016-03-15,4.23,4.75,3.95,4.54,1981094,0
2016-03-16,4.52,4.73,4.44,4.62,1216456,0
2016-03-17,4.61,4.7,4.27,4.4,662465,0
2016-03-18,4.35,4.61,4.2,4.61,680714,0
2016-03-21,4.7,5.43,4.59,5.29,1505669,0
2016-03-22,5.21,5.5,5,5.37,814572,0
2016-03-23,5.29,5.45,5.16,5.26,285764,0
2016-03-24,5.22,6.14,5.11,6.08,1936344,0
2016-03-28,6.25,6.35,5.25,5.35,2239692,0
2016-03-29,5.37,5.97,5.3,5.96,804012,0
2016-03-30,5.78,5.94,5.46,5.64,569229,0
2016-03-31,5.66,5.9,5.56,5.86,875073,0
2016-04-01,5.86,6.24,5.75,6.03,1511867,0
2016-04-04,5.95,6.6899,3.57,3.72,6997270,0
2016-04-05,3.62,3.6999,3.04,3.31,2388573,0
2016-04-06,3.25,3.62,3.2,3.33,945510,0
2016-04-07,3.32,3.33,3.1,3.18,678200,0
2016-04-08,3.22,3.242,3.08,3.14,387069,0
2016-04-11,3.14,3.27,3.1,3.22,249570,0
2016-04-12,3.22,3.56,3.22,3.36,728475,0
2016-04-13,3.4,3.59,3.33,3.42,518545,0
2016-04-14,3.44,3.59,3.3355,3.5,332351,0
2016-04-15,3.5,3.57,3.4,3.42,216600,0
2016-04-18,3.5,3.53,3.41,3.47,226755,0
2016-04-19,3.46,3.46,3.18,3.19,401861,0
2016-04-20,3.24,3.28,3.15,3.18,327243,0
2016-04-21,3.15,3.22,2.97,3.11,466386,0
2016-04-22,3.08,3.25,3.03,3.15,207762,0
2016-04-25,3.16,3.3,3.05,3.2,108864,0
2016-04-26,3.21,3.21,3.05,3.05,104653,0
2016-04-27,3.17,3.17,3,3.03,242335,0
2016-04-28,3.01,3.15,3,3.04,183606,0
2016-04-29,3.03,3.08,2.88,2.88,288117,0
2016-05-02,2.92,3.06,2.81,3.01,109467,0
2016-05-03,2.885,2.99,2.88,2.91,61916,0
2016-05-04,2.91,2.95,2.73,2.76,261892,0
2016-05-05,2.78,2.9,2.68,2.76,179258,0
2016-05-06,2.73,2.73,2.62,2.66,211908,0
2016-05-09,2.63,2.75,2.63,2.69,268311,0
2016-05-10,3.15,3.15,2.8,2.97,478348,0
2016-05-11,3.05,3.1199,2.92,2.99,280163,0
2016-05-12,3.02,3.02,2.75,2.93,144540,0
2016-05-13,2.93,3,2.75,2.93,94971,0
2016-05-16,2.95,3.12,2.854,3,104601,0
2016-05-17,3.02,3.1,2.94,2.99,122493,0
2016-05-18,2.975,3.0686,2.93,2.99,79927,0
2016-05-19,2.95,3,2.85,2.96,104780,0
2016-05-20,2.99,2.99,2.859,2.93,90320,0
2016-05-23,2.91,2.98,2.81,2.85,218841,0
2016-05-24,2.85,2.98,2.8,2.85,148306,0
2016-05-25,2.88,2.95,2.82,2.88,252303,0
2016-05-26,2.89,2.92,2.77,2.82,125767,0
2016-05-27,2.84,2.91,2.77,2.8,172671,0
2016-05-31,2.8,2.88,2.77,2.8,59585,0
2016-06-01,2.77,2.86,2.75,2.82,54367,0
2016-06-02,2.8,2.86,2.75,2.82,79373,0
2016-06-03,2.79,2.8,2.7,2.71,156674,0
2016-06-06,2.74,2.78,2.7,2.73,82851,0
2016-06-07,2.75,2.78,2.6,2.72,177557,0
2016-06-08,2.7,2.7,2.64,2.68,48923,0
2016-06-09,2.65,2.69,2.44,2.5,424936,0
2016-06-10,2.49,2.59,2.32,2.43,175380,0
2016-06-13,2.4,2.47,2.338,2.38,49664,0
2016-06-14,2.37,2.44,2.27,2.27,97219,0
2016-06-15,2.3,2.35,2.27,2.3,83910,0
2016-06-16,2.3,2.33,2.22,2.29,99900,0
2016-06-17,2.29,2.32,2.24,2.27,57842,0
2016-06-20,2.28,2.32,2.23,2.29,57399,0
2016-06-21,2.29,2.34,2.23,2.23,51413,0
2016-06-22,2.22,2.275,2.16,2.22,47775,0
2016-06-23,2.325,2.455,2.2014,2.29,74372,0
2016-06-24,2.22,2.42,2.12,2.19,155238,0
2016-06-27,2.11,2.15,1.96,2.07,158942,0
2016-06-28,2.11,2.33,2.11,2.22,185163,0
2016-06-29,2.24,2.34,2.2,2.29,111105,0
2016-06-30,2.29,2.3367,2.25,2.25,40934,0
2016-07-01,2.26,2.42,2.21,2.26,30629,0
2016-07-05,2.26,2.38,2.1,2.17,109459,0
2016-07-06,2.16,2.34,2.134,2.19,178694,0
2016-07-07,2.19,2.26,2.15,2.17,90052,0
2016-07-08,2.18,2.28,2.16,2.22,67113,0
2016-07-11,2.22,2.3,2.19,2.265,127836,0
2016-07-12,2.28,2.3,2.21,2.24,83661,0
2016-07-13,2.23,2.31,2.21,2.2101,46736,0
2016-07-14,2.24,2.255,2.09,2.09,173024,0
2016-07-15,2.07,2.25,2.07,2.15,206855,0
2016-07-18,2.16,2.2155,2.12,2.17,66523,0
2016-07-19,2.269,2.269,2.1,2.14,146156,0
2016-07-20,2.13,2.18,2.1012,2.13,147790,0
2016-07-21,2.15,2.38,2.13,2.17,575108,0
2016-07-22,2.18,2.27,2.11,2.14,67242,0
2016-07-25,2.114,2.18,2.114,2.13,58356,0
2016-07-26,2.16,2.16,2.11,2.13,76589,0
2016-07-27,2.14,2.18,2.13,2.17,46143,0
2016-07-28,2.15,2.199,2.15,2.1501,54251,0
2016-07-29,2.174,2.43,2.16,2.26,284142,0
2016-08-01,2.31,2.39,2.22,2.22,154997,0
2016-08-02,2.25,2.36,2.221,2.25,104459,0
2016-08-03,2.24,2.39,2.24,2.3,107207,0
2016-08-04,2.3,2.4899,2.25,2.28,101317,0
2016-08-05,2.31,2.47,2.3,2.35,223436,0
2016-08-08,2.36,2.4,2.28,2.28,88550,0
2016-08-09,2.27,2.27,2.15,2.22,114571,0
2016-08-10,2.2229,2.24,2.1,2.12,163874,0
2016-08-11,2.14,2.24,2.12,2.14,82553,0
2016-08-12,2.19,2.19,2.13,2.17,89888,0
2016-08-15,2.17,2.19,2.13,2.16,49459,0
2016-08-16,2.17,2.22,2.13,2.13,192529,0
2016-08-17,2.13,2.18,2.1,2.1,105157,0
2016-08-18,2.1,2.43,2.08,2.19,491845,0
2016-08-19,2.21,2.36,2.16,2.25,377261,0
2016-08-22,2.21,2.32,2.165,2.27,143937,0
2016-08-23,2.3,2.43,2.26,2.36,119756,0
2016-08-24,2.34,2.743,2.34,2.53,796131,0
2016-08-25,2.53,2.63,2.4,2.41,176148,0
2016-08-26,2.4,2.451,2.25,2.25,129399,0
2016-08-29,2.29,2.35,2.27,2.34,31180,0
2016-08-30,2.38,2.41,2.29,2.3,84914,0
2016-08-31,2.275,2.3806,2.21,2.24,73324,0
2016-09-01,2.24,2.27,2.2,2.23,36737,0
2016-09-02,2.24,2.31,2.23,2.25,16478,0
2016-09-06,2.25,2.29,2.25,2.25,28422,0
2016-09-07,2.27,2.3,2.21,2.22,65292,0
2016-09-08,2.25,2.29,2.22,2.23,46805,0
2016-09-09,2.21,2.25,2.16,2.2,93306,0
2016-09-12,2.18,2.6,2.18,2.32,527961,0
2016-09-13,2.31,2.5199,2.31,2.32,161452,0
2016-09-14,2.34,2.49,2.33,2.39,74665,0
2016-09-15,2.44,2.51,2.37,2.39,164067,0
2016-09-16,2.43,2.4633,2.35,2.37,126050,0
2016-09-19,2.37,2.432,2.36,2.37,108708,0
2016-09-20,2.4,2.47,2.37,2.37,317087,0
2016-09-21,2.39,2.4799,2.36,2.44,149423,0
2016-09-22,2.45,2.73,2.45,2.64,698114,0
2016-09-23,2.7,2.95,2.54,2.93,874068,0
2016-09-26,2.89,2.99,2.76,2.77,324623,0
2016-09-27,2.75,2.88,2.73,2.82,174109,0
2016-09-28,2.87,3.13,2.87,2.95,632733,0
2016-09-29,3,3.09,2.81,2.85,368936,0
2016-09-30,2.87,2.94,2.8,2.8,262955,0
2016-10-03,2.82,2.82,2.71,2.76,120038,0
2016-10-04,2.78,2.87,2.75,2.82,296100,0
2016-10-05,2.85,2.96,2.84,2.94,381290,0
2016-10-06,2.95,2.97,2.84,2.91,156266,0
2016-10-07,2.9,2.9,2.8,2.85,122443,0
2016-10-10,2.86,3.0799,2.85,3.01,825877,0
2016-10-11,3,3,2.52,2.56,2042818,0
2016-10-12,2.58,2.6,2.44,2.44,459470,0
2016-10-13,2.45,2.5,2.37,2.41,321261,0
2016-10-14,2.4,2.49,2.38,2.43,309740,0
2016-10-17,2.2,2.55,2.2,2.4,371780,0
2016-10-18,2.4,2.45,2.35,2.45,367520,0
2016-10-19,2.45,2.5,2.4,2.5,208117,0
2016-10-20,2.5,2.5,2.35,2.35,186344,0
2016-10-21,2.35,2.45,2.35,2.45,88758,0
2016-10-24,2.6,2.6,2.35,2.35,118370,0
2016-10-25,2.4,2.45,2.35,2.35,144185,0
2016-10-26,2.35,2.45,2.3455,2.4,133749,0
2016-10-27,2.4,2.4,2.25,2.3,226656,0
2016-10-28,2.25,2.35,2.25,2.35,97855,0
2016-10-31,2.3,2.35,2.2,2.2,103881,0
2016-11-01,2.25,2.3,2.2,2.3,93876,0
2016-11-02,2.2,2.3,2.2,2.2,152186,0
2016-11-03,2.2,2.25,2.1,2.1,225592,0
2016-11-04,2.1,2.2,2.1,2.15,172202,0
2016-11-07,2.15,2.3,2.15,2.2,78604,0
2016-11-08,2.15,2.15,2.0499,2.1,277496,0
2016-11-09,2.1,2.15,2,2.05,485356,0
2016-11-10,2.1,2.3,2.05,2.3,686635,0
2016-11-11,2.3,2.35,2.2,2.25,558447,0
2016-11-14,2.25,2.3,2.15,2.2,512307,0
2016-11-15,2.15,2.45,2.15,2.35,855564,0
2016-11-16,2.3,2.575,2.3,2.45,594312,0
2016-11-17,2.45,2.5,2.375,2.4,273855,0
2016-11-18,2.4,2.5,2.35,2.4,316769,0
2016-11-21,2.4,2.4,2.3,2.35,247402,0
2016-11-22,2.3,2.35,2.3,2.35,140779,0
2016-11-23,2.3,2.45,2.25,2.45,219632,0
2016-11-25,2.45,2.55,2.35,2.55,140246,0
2016-11-28,2.55,2.65,2.5,2.5,233776,0
2016-11-29,2.55,2.55,2.45,2.45,256529,0
2016-11-30,2.5,2.5,2.35,2.4,253007,0
2016-12-01,2.35,2.425,2.35,2.35,132709,0
2016-12-02,2.35,2.5,2.35,2.4,669192,0
2016-12-05,2.4,2.45,2.301,2.45,549259,0
2016-12-06,2.4,2.4883,2.35,2.4,199069,0
2016-12-07,2.4,2.45,2.35,2.35,191842,0
2016-12-08,2.4,2.5,2.35,2.4,382537,0
2016-12-09,2.5,2.8,2.45,2.75,1853220,0
2016-12-12,2.9,3,2.65,2.65,1536149,0
2016-12-13,2.75,2.8,2.55,2.6,511167,0
2016-12-14,4,4.55,3.65,4.05,53554789,0
2016-12-15,4.05,4.1,3.45,3.5,6852001,0
2016-12-16,3,3.3,2.95,3.05,6795313,0
2016-12-19,3.1,3.425,3.05,3.25,2789774,0
2016-12-20,3.35,3.4,3,3.05,2117450,0
2016-12-21,3,3.125,2.85,2.9,1741070,0
2016-12-22,3.2,3.2,2.85,2.9,2294086,0
2016-12-23,2.9,2.95,2.85,2.85,1294338,0
2016-12-27,2.95,3.15,2.85,3.15,1431744,0
2016-12-28,3.2,3.2,2.9,3.1,1677805,0
2016-12-29,3.1,3.15,3,3.1,775722,0
2016-12-30,3,3.15,2.95,3,1051339,0
2017-01-03,3.05,3.05,2.9,2.9,727897,0
2017-01-04,3,3.15,2.95,3.1,1444765,0
2017-01-05,3.1,3.1,2.95,3,672985,0
2017-01-06,3,3.05,2.95,2.95,497379,0
2017-01-09,2.95,3,2.9,2.95,641673,0
2017-01-10,2.95,2.95,2.85,2.85,807633,0
2017-01-11,2.85,2.9,2.8,2.8,657636,0
2017-01-12,2.85,2.85,2.8,2.85,444332,0
2017-01-13,2.9,3,2.85,2.95,601890,0
2017-01-17,2.9,3,2.8,2.8,803287,0
2017-01-18,2.8,2.8501,2.75,2.85,578188,0
2017-01-19,2.85,2.85,2.7,2.75,867675,0
2017-01-20,2.75,2.7527,2.6,2.7,783361,0
2017-01-23,2.7,2.7,2.4,2.45,1501521,0
2017-01-24,2.5,2.7,2.25,2.7,1138108,0
2017-01-25,2.65,2.7,2.55,2.7,515399,0
2017-01-26,2.7,2.725,2.55,2.65,316610,0
2017-01-27,2.65,2.65,2.55,2.6,305941,0
2017-01-30,2.55,2.7,2.5,2.55,290020,0
2017-01-31,2.5,2.65,2.45,2.6,327974,0
2017-02-01,3,3,2.6,2.65,1785840,0
2017-02-02,2.7,2.7,2.55,2.6,526334,0
2017-02-03,2.65,2.65,2.55,2.6,334799,0
2017-02-06,2.6,2.7,2.55,2.7,276362,0
2017-02-07,2.7,2.75,2.6,2.75,388382,0
2017-02-08,2.75,2.8,2.6,2.75,230975,0
2017-02-09,2.7,2.75,2.65,2.75,233320,0
2017-02-10,2.75,2.8,2.7,2.75,306109,0
2017-02-13,2.75,2.8,2.7,2.8,214198,0
2017-02-14,2.8,2.9,2.75,2.9,365432,0
2017-02-15,2.9,3,2.85,3,449112,0
2017-02-16,3,3.03,2.9,2.95,201327,0
2017-02-17,2.9,3.05,2.8,3.05,873326,0
2017-02-21,3.25,3.25,2.975,3.05,1735625,0
2017-02-22,3.05,3.05,2.9,2.9,443975,0
2017-02-23,2.95,3,2.9,2.95,558269,0
2017-02-24,3,3,2.85,2.9,307669,0
2017-02-27,2.9,2.95,2.8,2.95,259889,0
2017-02-28,2.95,3,2.9,3,204149,0
2017-03-01,2.95,3.05,2.95,2.975,377764,0
2017-03-02,2.95,3,2.9,3,219862,0
2017-03-03,3,3,2.85,2.9,544416,0
2017-03-06,2.9,2.95,2.8,2.85,319349,0
2017-03-07,2.8,2.85,2.75,2.8,248461,0
2017-03-08,2.8,2.95,2.8,2.8,300937,0
2017-03-09,2.85,2.9,2.8,2.9,302842,0
2017-03-10,2.9,3.05,2.8,2.85,884172,0
2017-03-13,2.9,2.95,2.8,2.85,627766,0
2017-03-14,2.85,2.9,2.75,2.85,601456,0
2017-03-15,2.85,2.934,2.75,2.9,537258,0
2017-03-16,2.9,2.925,2.85,2.875,181889,0
2017-03-17,2.85,2.9,2.8,2.9,315799,0
2017-03-20,2.9,2.9,2.8,2.9,213715,0
2017-03-21,2.85,2.85,2.75,2.75,415637,0
2017-03-22,2.75,2.8,2.65,2.7,436332,0
2017-03-23,2.75,2.85,2.65,2.8,468033,0
2017-03-24,2.75,2.85,2.7,2.85,215493,0
2017-03-27,2.85,2.85,2.75,2.85,147011,0
2017-03-28,2.85,2.85,2.75,2.75,153851,0
2017-03-29,2.75,2.8,2.7,2.75,231433,0
2017-03-30,2.75,2.8,2.75,2.8,185774,0
2017-03-31,2.75,2.9,2.675,2.8,747771,0
2017-04-03,2.8,2.8,2.65,2.7,206211,0
2017-04-04,2.7,2.7,2.65,2.675,264396,0
2017-04-05,2.65,2.7,2.6,2.65,423370,0
2017-04-06,2.6,2.7,2.6,2.7,453769,0
2017-04-07,2.7,2.7,2.6,2.7,148485,0
2017-04-10,2.65,2.7,2.6,2.65,162214,0
2017-04-11,2.65,2.65,2.5,2.6,285843,0
2017-04-12,2.6,2.7,2.5657,2.6,157465,0
2017-04-13,2.6,2.65,2.55,2.6,174437,0
2017-04-17,2.6,2.65,2.55,2.55,95777,0
2017-04-18,2.55,2.6,2.55,2.55,125035,0
2017-04-19,2.55,2.6,2.55,2.6,158055,0
2017-04-20,2.6,2.65,2.55,2.6,159833,0
2017-04-21,2.6,2.65,2.55,2.6,156072,0
2017-04-24,2.6,2.7,2.6,2.65,93084,0
2017-04-25,2.65,2.7,2.6,2.65,167071,0
2017-04-26,2.65,2.7,2.6,2.6,172325,0
2017-04-27,2.6,2.6502,2.6,2.65,83126,0
2017-04-28,2.65,2.67,2.6,2.6,127261,0
2017-05-01,2.6,2.65,2.6,2.65,144867,0
2017-05-02,2.65,2.7,2.6,2.6,138479,0
2017-05-03,2.6,2.679,2.6,2.625,105759,0
2017-05-04,2.65,2.65,2.6,2.625,119770,0
2017-05-05,2.65,2.65,2.5,2.6,365733,0
2017-05-08,2.6,2.65,2.55,2.6,180309,0
2017-05-09,2.6,2.6,2.55,2.55,83213,0
2017-05-10,2.5,2.6,2.35,2.6,317672,0
2017-05-11,2.55,2.6,2.55,2.55,183991,0
2017-05-12,2.55,2.65,2.5,2.65,235051,0
2017-05-15,2.6,2.65,2.55,2.65,192944,0
2017-05-16,2.65,2.75,2.6,2.7,290324,0
2017-05-17,2.7,2.75,2.6,2.65,160439,0
2017-05-18,2.65,2.7,2.6,2.6,109696,0
2017-05-19,2.6,2.65,2.6,2.65,58628,0
2017-05-22,2.7,2.7,2.65,2.65,79438,0
2017-05-23,2.7,2.75,2.65,2.75,260158,0
2017-05-24,2.75,2.75,2.7,2.7,120581,0
2017-05-25,2.7,2.8,2.7,2.8,260508,0
2017-05-26,2.85,3,2.75,2.95,559054,0
2017-05-30,2.95,3,2.9,2.95,382238,0
2017-05-31,3,3,2.95,2.95,260466,0
2017-06-01,3,3.05,3,3,423976,0
2017-06-02,3,3.1,3,3.025,454400,0
2017-06-05,3,3.05,2.85,2.875,529000,0
2017-06-06,2.85,2.9,2.75,2.825,242889,0
2017-06-07,2.8,2.8999,2.7,2.75,851492,0
2017-06-08,2.8,2.85,2.65,2.75,102891,0
2017-06-09,2.7,2.8,2.7,2.7,141891,0
2017-06-12,2.7,2.75,2.6,2.75,165156,0
2017-06-13,2.8,2.8,2.6,2.65,204019,0
2017-06-14,2.65,2.75,2.65,2.65,84410,0
2017-06-15,2.65,2.75,2.6,2.6,192333,0
2017-06-16,2.65,2.7,2.55,2.55,147934,0
2017-06-19,2.6,2.65,2.55,2.65,101453,0
2017-06-20,2.65,2.7,2.55,2.7,285719,0
2017-06-21,2.8,2.95,2.75,2.75,356337,0
2017-06-22,2.8,2.875,2.8,2.85,429479,0
2017-06-23,2.85,3,2.85,3,402291,0
2017-06-26,3,3.2,2.95,3.2,944414,0
2017-06-27,3.2,3.3,3.151,3.3,880176,0
2017-06-28,3.3,3.45,3.2,3.35,820797,0
2017-06-29,3.4,3.6,3.35,3.45,659238,0
2017-06-30,3.45,3.5,3.25,3.3,445281,0
2017-07-03,3.25,3.5,3.25,3.4,281646,0
2017-07-05,3.4,3.5,3.3,3.35,339546,0
2017-07-06,3.35,3.4,3.3,3.375,152904,0
2017-07-07,3.35,3.5,3.35,3.5,463884,0
2017-07-10,3.5,3.55,3.35,3.4,284174,0
2017-07-11,3.4,3.55,3.35,3.4,444304,0
2017-07-12,3.4,3.45,3.15,3.35,366712,0
2017-07-13,3.35,3.4,3.2,3.25,202974,0
2017-07-14,3.2,3.45,3.2,3.35,402717,0
2017-07-17,3.3,3.45,3.3,3.3,136912,0
2017-07-18,3.3,3.3,3,3.1,360762,0
2017-07-19,3.15,3.25,3.1,3.15,162633,0
2017-07-20,3.15,3.35,3.15,3.35,281218,0
2017-07-21,3.35,3.5,3.3,3.4,763344,0
2017-07-24,3.4,3.45,3.3,3.35,201384,0
2017-07-25,3.4,3.45,3.3,3.35,346128,0
2017-07-26,3.35,3.539,3.35,3.4,572825,0
2017-07-27,3.4,3.5,3.35,3.4,230270,0
2017-07-28,3.35,3.3965,3.25,3.3,562274,0
2017-07-31,3.25,3.35,3.2,3.25,197078,0
2017-08-01,3.25,3.25,3.1,3.125,202389,0
2017-08-02,3.15,3.15,3,3.05,498634,0
2017-08-03,3.05,3.15,3.032,3.05,81360,0
2017-08-04,3.1,3.1,3,3.05,138800,0
2017-08-07,3.1,3.15,3.025,3.05,277538,0
2017-08-08,3.05,3.15,3,3,370930,0
2017-08-09,3.3,3.51,3.25,3.4,1180999,0
2017-08-10,3.45,3.45,3.3,3.35,623086,0
2017-08-11,3.3,3.5,3.3,3.5,599570,0
2017-08-14,3.5,3.7,3.4715,3.65,1513229,0
2017-08-15,3.7,3.7,3.55,3.65,857271,0
2017-08-16,3.65,3.65,3.5,3.5,548998,0
2017-08-17,3.5,3.55,3.35,3.35,481843,0
2017-08-18,3.35,3.45,3.3,3.4,367415,0
2017-08-21,3.45,3.45,3.35,3.4,132778,0
2017-08-22,3.4,3.575,3.35,3.45,355059,0
2017-08-23,3.45,3.55,3.4,3.45,275550,0
2017-08-24,3.45,3.55,3.4,3.45,308964,0
2017-08-25,3.45,3.5,3.45,3.5,82705,0
2017-08-28,3.55,3.7,3.45,3.65,652558,0
2017-08-29,3.6,4.15,3.6,4.1,1966540,0
2017-08-30,4.25,4.7,4.1,4.15,2305629,0
2017-08-31,4.15,4.45,4.15,4.3,606759,0
2017-09-01,4.35,4.4,4.05,4.35,470214,0
2017-09-05,4.4,4.45,4.2,4.3,527198,0
2017-09-06,4.3,4.4,4.25,4.3,617069,0
2017-09-07,4.3,4.475,4.251,4.45,600636,0
2017-09-08,4.45,4.5,4.4,4.4,485863,0
2017-09-11,4.5,4.55,4.4,4.4,464042,0
2017-09-12,4.4,4.45,4.2,4.3,529394,0
2017-09-13,4.3,4.55,4.2595,4.5,396643,0
2017-09-14,4.5,4.5,4.351,4.4,314942,0
2017-09-15,4.35,4.55,4.3,4.55,348660,0
2017-09-18,4.6,4.95,4.55,4.85,1099868,0
2017-09-19,5,5.25,4.8,4.85,949553,0
2017-09-20,4.8,5.15,4.8,4.95,844023,0
2017-09-21,5,5.05,4.95,4.975,448297,0
2017-09-22,5,5,4.9,4.95,317066,0
2017-09-25,5,5.0499,4.8,4.85,606316,0
2017-09-26,4.9,5,4.65,4.9,433912,0
2017-09-27,4.9,5.7,4.9,5.5,1775500,0
2017-09-28,5.5,5.8,5.4,5.6,1351619,0
2017-09-29,5.6,6.3,5.6,6,2077981,0
2017-10-02,6.05,6.15,5.65,5.85,1569646,0
2017-10-03,5.9,5.95,5.4,5.95,1261595,0
2017-10-04,6,6.1,5.8465,5.975,596680,0
2017-10-05,5.45,5.6,4.75,5.3,4328016,0
2017-10-06,5.3,5.3,4.85,4.9,1504302,0
2017-10-09,4.9,5,4.6,4.6,1381139,0
2017-10-10,4.6,4.9,4.6,4.65,786393,0
2017-10-11,4.65,5.05,4.65,4.95,696100,0
2017-10-12,5,5.25,4.85,4.95,1176285,0
2017-10-13,4.9875,5.05,4.75,4.85,485834,0
2017-10-16,4.9,4.9,4.525,4.7,908294,0
2017-10-17,4.7,4.8,4.6,4.6,415330,0
2017-10-18,4.7,4.75,4.6,4.65,214232,0
2017-10-19,4.55,4.6286,4.25,4.5,998084,0
2017-10-20,4.5,4.55,4.2,4.2,720901,0
2017-10-23,4.25,4.55,4.2,4.4,557996,0
2017-10-24,4.45,4.5,4.25,4.3,452176,0
2017-10-25,4.25,4.35,4.15,4.25,329422,0
2017-10-26,4.3,4.575,4.2,4.5,408727,0
2017-10-27,4.45,4.55,4.35,4.35,346279,0
2017-10-30,4.35,4.6,4.3,4.4,380945,0
2017-10-31,4.45,4.6,4.4,4.55,305683,0
2017-11-01,4.5,4.65,4.4,4.4,292150,0
2017-11-02,4.4,4.5,4.3,4.4,191193,0
2017-11-03,4.35,4.5,4.25,4.4,436840,0
2017-11-06,4.45,4.5,4.15,4.3,768474,0
2017-11-07,4.4,4.4,3.75,4.225,2136286,0
2017-11-08,4.1,4.15,3.85,4,481524,0
2017-11-09,4,4.3,3.9,4.2,384277,0
2017-11-10,4.15,4.25,4,4.05,522456,0
