Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,105.2,106.2,105.1,105.8,53921,0
2005-02-28,105.5,107.6,105.2,106.8,54254,0
2005-03-01,107.3,107.7,106.3,107.2,29955,0
2005-03-02,107.5,109.4,105.5,107.8,18045,0
2005-03-03,108.6,109.5,107.6,108.4,16753,0
2005-03-04,108.4,109.9,106.8,108.7,16261,0
2005-03-07,109.5,111.8,108.8,111.1,31351,0
2005-03-08,112.3,112.8,108.9,109.7,23998,0
2005-03-09,108.9,112.2,106.5,106.5,23742,0
2005-03-10,107.5,109,105.6,108.1,28038,0
2005-03-11,108.9,109,104.1,104.2,19916,0
2005-03-14,103.5,105.9,103.1,105.6,15769,0
2005-03-15,105,105.3,103.3,104.2,8386,0
2005-03-16,104.1,104.5,102.5,104.5,14572,0
2005-03-17,103.1,104.4,100,101.9,18628,0
2005-03-18,101.5,101.9,99.6,101.9,22274,0
2005-03-21,100.3,101.5,97,98.2,19792,0
2005-03-22,98.8,102.1,97.8,100.9,26459,0
2005-03-23,103,105.3,101.4,104.2,28137,0
2005-03-24,106,106.5,102.5,102.7,19247,0
2005-03-28,102.6,105.3,101.8,102.2,14415,0
2005-03-29,101.1,103.5,97.9,98.6,19945,0
2005-03-30,97.8,100.5,97.8,100.2,34135,0
2005-03-31,98.7,101,97.6,99.8,47362,0
2005-04-01,102,102.5,98,100.1,16973,0
2005-04-04,100.1,101.7,99.2,100.3,14817,0
2005-04-05,101.3,101.3,99,100.2,13210,0
2005-04-06,101.7,106.4,101,106.2,27101,0
2005-04-07,105.1,108.2,104.8,107.9,24523,0
2005-04-08,107.9,111.6,107.9,111.6,30157,0
2005-04-11,112.5,114.5,107.5,108.4,22513,0
2005-04-12,107.4,109.7,106.4,108.9,25070,0
2005-04-13,108.4,110.1,103.4,104.3,10585,0
2005-04-14,103.8,105.2,98.9,100.5,17332,0
2005-04-15,100.4,101.1,95.7,96.2,21687,0
2005-04-18,96.6,98.3,95.5,95.9,17692,0
2005-04-19,97.8,98.4,95.8,97.6,13104,0
2005-04-20,98.4,98.4,95.1,95.2,15520,0
2005-04-21,97.1,101.8,95,100,17094,0
2005-04-22,101.3,101.5,96,97.7,25209,0
2005-04-25,97,99.9,92,93.9,28755,0
2005-04-26,94.8,95.3,88.6,92,30649,0
2005-04-27,92.2,92.2,89.6,90.8,22873,0
2005-04-28,90.8,90.8,87,87.2,21944,0
2005-04-29,86.8,88.3,86.4,87.5,21954,0
2005-05-02,88.4,90.3,86.2,88.2,25103,0
2005-05-03,90,90.3,85.4,87.1,22538,0
2005-05-04,88.2,95,88.2,93.5,23614,0
2005-05-05,94.2,95,92.1,92.6,11637,0
2005-05-06,94.3,94.9,92.3,92.5,12587,0
2005-05-09,93.8,96.5,93,95.3,24547,0
2005-05-10,95.7,99,95.3,98.5,31464,0
2005-05-11,99.1,99.2,96.1,98.8,21818,0
2005-05-12,98.7,99.5,86,93.6,61348,0
2005-05-13,92.9,93.3,87.2,87.7,39751,0
2005-05-16,87.3,89.1,85.5,86,39813,0
2005-05-17,86.4,86.5,83.6,84.8,33206,0
2005-05-18,83.8,86,83.7,84.5,34092,0
2005-05-19,84.3,84.5,82.8,83.7,16877,0
2005-05-20,83,92.2,80.7,91.3,46590,0
2005-05-23,92,94.2,88.2,91.3,33836,0
2005-05-24,92,92.3,88.9,90.6,11378,0
2005-05-25,90,93,88.9,89.5,17051,0
2005-05-26,90,91.4,89.5,91.4,15330,0
2005-05-27,91.4,91.4,69.1,87.5,84606,0
2005-05-31,88.2,89.8,87.5,88.5,15540,0
2005-06-01,88.5,89.6,86.1,89.1,17901,0
2005-06-02,89.5,90.6,86.5,87.7,17790,0
2005-06-03,88.1,88.5,84.1,85,19738,0
2005-06-06,85,85,83.3,83.4,13496,0
2005-06-07,83.5,84.2,79,79.8,32710,0
2005-06-08,80,81.3,76.1,78.8,50621,0
2005-06-09,78.6,79.7,75.1,78.1,21635,0
2005-06-10,77.7,80.2,75.1,76.3,30935,0
2005-06-13,84.2,94.6,82.5,94.5,81222,0
2005-06-14,92.3,93.8,88.2,89,47611,0
2005-06-15,89.4,92,89,90.4,23952,0
2005-06-16,90.8,90.8,89.7,90.1,27937,0
2005-06-17,90.8,96.1,90.1,95.6,33624,0
2005-06-20,94.5,95,91,91.1,34971,0
2005-06-21,91.4,91.8,90,90.4,17903,0
2005-06-22,90.2,91.5,89.6,90.2,9616,0
2005-06-23,89.5,91.5,83.5,83.5,32498,0
2005-06-24,83.5,84.6,81.7,82.1,68179,0
2005-06-27,82,89.1,81,85.1,31746,0
2005-06-28,85.3,91,84.8,91,27164,0
2005-06-29,91,91.5,89.2,91.5,37121,0
2005-06-30,91.7,92.5,89.1,91.5,19530,0
2005-07-01,91.5,92.5,90.3,92.4,18184,0
2005-07-05,91.7,92.5,91.2,92.5,14032,0
2005-07-06,92.5,92.6,88.2,89.8,27225,0
2005-07-07,88.6,92.5,87,89.9,23412,0
2005-07-08,89.1,91.1,87,87.7,25211,0
2005-07-11,87.7,93.5,87.5,93.4,30253,0
2005-07-12,93.6,93.8,89.2,91.6,21799,0
2005-07-13,91.8,91.8,88.3,90.5,13099,0
2005-07-14,92.5,92.5,89.6,90.4,17025,0
2005-07-15,89.5,91,88.6,90.2,16482,0
2005-07-18,90,91.1,89.3,90.3,9427,0
2005-07-19,90.1,104.5,90.1,102.9,77345,0
2005-07-20,102.7,105.5,100,103.6,31882,0
2005-07-21,101.3,102.9,100,100.3,13147,0
2005-07-22,100.3,102.9,99.9,102.3,12719,0
2005-07-25,105.3,111.5,103.9,109.8,89345,0
2005-07-26,109.8,113.5,109.8,112.1,58540,0
2005-07-27,113.2,114.5,110.7,114.1,44229,0
2005-07-28,112.4,114,111,112.8,28692,0
2005-07-29,112.5,116,112.5,114.6,28644,0
2005-08-01,114.6,115.9,112.6,115.3,44617,0
2005-08-02,115.9,116,114.9,115.9,27070,0
2005-08-03,115.8,115.8,110.6,113.3,22815,0
2005-08-04,110,112,101.3,107.2,75918,0
2005-08-05,107.2,108.9,100.6,102.3,25793,0
2005-08-08,103,103,100.5,101,44234,0
2005-08-09,101.5,108.4,99.9,103.6,36812,0
2005-08-10,103.6,106.3,99.7,100.3,29735,0
2005-08-11,100,101.5,98.8,100.6,20239,0
2005-08-12,100.5,100.5,97.2,98.7,19040,0
2005-08-15,97.8,102.7,97.1,102.6,25275,0
2005-08-16,102,103.6,100.6,102.8,34362,0
2005-08-17,102.3,102.9,97.6,99.2,14920,0
2005-08-18,98.2,99,96.7,96.8,13886,0
2005-08-19,97.7,97.7,96.1,96.5,12676,0
2005-08-22,97.2,102.1,96.8,99.8,14172,0
2005-08-23,100,100.6,98.1,99.3,16781,0
2005-08-24,98.9,103,98.9,100.9,14132,0
2005-08-25,100.8,101.2,99.5,100,8811,0
2005-08-26,99.4,102.3,95.3,97.4,23957,0
2005-08-29,98.6,100.2,96.6,99.1,18418,0
2005-08-30,98.3,99,97.5,98.6,13998,0
2005-08-31,97.9,102,96.7,102,18352,0
2005-09-01,102.5,103.3,100,100.5,12984,0
2005-09-02,101,101,98,99.5,13997,0
2005-09-06,100,105.5,100,105.3,21756,0
2005-09-07,105.6,108.5,104.2,108.3,28657,0
2005-09-08,108,108.1,105.7,107.9,26782,0
2005-09-09,108.9,115.3,108.4,115.1,51365,0
2005-09-12,113.3,119.9,112.3,118,62597,0
2005-09-13,118,118.2,112.8,113.8,32272,0
2005-09-14,113.8,115,109,109.3,20369,0
2005-09-15,109.2,112.1,108.3,109.8,13949,0
2005-09-16,111,111.8,107.9,109.7,25664,0
2005-09-19,109.5,110.5,107.7,107.7,9459,0
2005-09-20,109.4,112.4,107.7,108.9,18587,0
2005-09-21,108.3,108.3,105.2,105.9,18661,0
2005-09-22,105.9,107.9,101.3,101.6,35391,0
2005-09-23,102.9,103.9,100.9,103.9,21860,0
2005-09-26,104.9,108.5,104.1,108.4,14598,0
2005-09-27,108.9,109.8,106.4,109.3,6673,0
2005-09-28,109,109,103.8,103.8,17178,0
2005-09-29,103.6,107.1,102.3,107,17016,0
2005-09-30,107,107,102,103.4,24326,0
2005-10-03,103.4,108.5,102.7,106,30135,0
2005-10-04,107.7,107.8,103.8,104.9,21392,0
2005-10-05,104.5,105.8,101.6,102.2,29001,0
2005-10-06,101.5,104.9,98.2,98.7,30690,0
2005-10-07,99.5,101.3,98.3,99.2,12334,0
2005-10-10,99.5,100,91.9,92.5,40306,0
2005-10-11,92.6,95.4,86.5,87.2,64327,0
2005-10-12,86.8,89.4,82.1,82.2,58703,0
2005-10-13,82.6,86.4,80.4,86.4,55751,0
2005-10-14,87,88.9,83.3,87.6,26694,0
2005-10-17,88,88.2,84.2,85.9,23590,0
2005-10-18,85.9,86.2,82.8,84.1,18345,0
2005-10-19,84.1,86,82.7,85.4,43409,0
2005-10-20,85.3,86.3,81.2,82.5,21829,0
2005-10-21,82.5,84.6,80.4,80.9,20389,0
2005-10-24,81,84.8,81,83.6,31794,0
2005-10-25,83.7,85.4,82.1,83.1,17068,0
2005-10-26,82.6,84.4,78.9,80.5,42705,0
2005-10-27,80.5,80.8,76.4,77,21624,0
2005-10-28,77.9,80,77.9,79.5,20215,0
2005-10-31,79.2,82.2,78.9,82.1,37302,0
2005-11-01,82.1,82.3,80.6,81.3,14272,0
2005-11-02,81.3,81.8,80.1,81.1,15725,0
2005-11-03,81.9,82,80.9,81.6,22077,0
2005-11-04,81.2,82,80.6,81.5,10987,0
2005-11-07,81.3,82.5,81.1,81.8,15573,0
2005-11-08,82.5,83,80.8,82.3,20442,0
2005-11-09,81.9,82,75,76.1,60776,0
2005-11-10,76,77.7,74.5,75,53511,0
2005-11-11,74.9,75.5,72,73.1,60327,0
2005-11-14,73.5,74.8,72.6,72.9,28704,0
2005-11-15,72.8,73.3,69.1,70.3,42002,0
2005-11-16,72.9,77.1,72.5,76.1,45588,0
2005-11-17,76,77.7,74.8,76,25989,0
2005-11-18,77.2,77.6,74.6,76.8,32145,0
2005-11-21,79.9,80,77.1,77.5,35957,0
2005-11-22,76.9,78.3,75.5,78.1,49947,0
2005-11-23,78,79.8,78,78.7,16906,0
2005-11-25,79.5,80.1,78.1,79.9,5228,0
2005-11-28,78.5,82.9,78,81.8,37848,0
2005-11-29,82.5,84,79.8,80.3,48407,0
2005-11-30,80.3,82.3,79.7,81.5,22306,0
2005-12-01,82.5,84.4,80.9,84,22933,0
2005-12-02,84.5,86.4,82.6,85.8,25419,0
2005-12-05,85.4,86.3,84.5,85.3,20176,0
2005-12-06,86.1,88.9,85.1,87.7,27190,0
2005-12-07,88.4,89.5,87.8,88.5,28249,0
2005-12-08,88.2,90.4,88,88.1,25713,0
2005-12-09,88.9,92.5,88.3,91.2,22457,0
2005-12-12,91.4,91.7,89,89.5,14997,0
2005-12-13,88.8,90.5,86.9,87,32501,0
2005-12-14,86.6,87.7,85.1,85.6,14791,0
2005-12-15,85.3,85.9,83.8,85.5,19676,0
2005-12-16,85.9,87.3,81.6,82.1,33515,0
2005-12-19,82.1,83.8,80.6,81.5,20435,0
2005-12-20,80.9,84.6,80.5,83.8,28864,0
2005-12-21,84.4,84.9,81.6,82.4,33406,0
2005-12-22,82.4,83.9,82.4,83.5,16986,0
2005-12-23,83.5,83.9,82.2,83,13146,0
2005-12-27,82.4,83.5,81.9,82.5,26883,0
2005-12-28,82.9,82.9,80.9,81.3,23464,0
2005-12-29,81.9,83.2,77.5,79.5,71565,0
2005-12-30,78.7,80.2,77.6,78.7,29406,0
2006-01-03,81.9,85,79.2,84.4,31317,0
2006-01-04,85,90,85,89.2,40706,0
2006-01-05,88.9,89.1,86.1,88.4,30006,0
2006-01-06,89.6,89.8,86.7,88.4,19336,0
2006-01-09,89.8,94.1,88.8,92.5,45692,0
2006-01-10,92.1,92.8,90.3,92.3,32303,0
2006-01-11,92.2,92.9,90.2,92.4,28479,0
2006-01-12,92.8,93,91.2,92.6,23524,0
2006-01-13,92.6,96.7,92.2,96.7,34771,0
2006-01-17,96.5,97,94.7,95.2,21903,0
2006-01-18,94,95.6,93,95.1,23176,0
2006-01-19,95.1,101,95,99.8,30658,0
2006-01-20,101.1,101.1,98.1,98.6,23475,0
2006-01-23,99.5,102.4,98.7,102.3,26023,0
2006-01-24,103.2,118.6,102.9,116,93056,0
2006-01-25,116.3,117.7,109.3,112.1,45795,0
2006-01-26,112.1,117,111.7,115.7,31198,0
2006-01-27,115.2,116.7,114.4,114.6,21978,0
2006-01-30,116.7,118.9,112.2,112.3,49576,0
2006-01-31,113,113,110,112,36858,0
2006-02-01,110.9,116.9,110.9,112.1,38170,0
2006-02-02,108.6,116.8,107.7,115.9,61523,0
2006-02-03,114,115.9,107.7,107.7,35541,0
2006-02-06,109.2,110,106.5,109.5,26821,0
2006-02-07,111.2,111.2,105,106.3,37121,0
2006-02-08,107.6,108.3,104.8,107,17692,0
2006-02-09,107,107.7,104.8,105,15213,0
2006-02-10,104.8,106,100.5,102.3,22617,0
2006-02-13,102.8,104.7,100.3,103.2,13805,0
2006-02-14,104.1,104.9,101.1,103.2,15014,0
2006-02-15,105,105,102,103.2,14433,0
2006-02-16,104.1,105.8,102.3,104.1,14085,0
2006-02-17,103.7,104.9,102,103,16007,0
2006-02-21,102.8,103.9,99,101.5,24947,0
2006-02-22,102.4,106.4,101.7,105.9,36442,0
2006-02-23,105.2,110.9,105.2,109.5,43156,0
2006-02-24,110,110,104.2,107.5,22181,0
2006-02-27,107.5,109.8,105.1,106.1,22076,0
2006-02-28,105.1,105.7,100.5,100.8,24023,0
2006-03-01,100.8,104.3,100.6,101,24546,0
2006-03-02,101,103.3,99.6,101.9,22000,0
2006-03-03,101,102,98.9,98.9,21667,0
2006-03-06,99.7,100.7,97.1,98.2,20516,0
2006-03-07,98.2,98.2,92,93.4,28252,0
2006-03-08,93.9,95.5,93.1,93.5,22090,0
2006-03-09,93.5,95.7,90.9,91.3,20770,0
2006-03-10,91.8,92.9,90.3,92.6,12751,0
2006-03-13,92.9,94.5,92.8,93.4,14949,0
2006-03-14,93.6,95.7,93.2,94.5,17484,0
2006-03-15,95,98.8,94,97.4,18212,0
2006-03-16,98.5,99.9,96.6,98.6,11579,0
2006-03-17,99.1,99.4,95.8,96.1,29385,0
2006-03-20,96,99.5,95.6,98.9,14808,0
2006-03-21,99.3,100,94.7,94.8,13524,0
2006-03-22,94.5,98.5,94.1,96.6,9471,0
2006-03-23,97,101.3,96.7,101.2,18116,0
2006-03-24,102,110.3,100.5,109.1,41079,0
2006-03-27,109.4,109.7,105.6,106.5,57619,0
2006-03-28,106,109.1,104.8,108,34026,0
2006-03-29,108,113,106.9,112.7,29167,0
2006-03-30,112.1,114,110.9,113.7,27118,0
2006-03-31,112.5,114.5,112,113.5,27475,0
2006-04-03,113.9,114.4,110,110.8,17824,0
2006-04-04,111.6,111.6,104.9,109.5,25822,0
2006-04-05,109.5,112,107.5,111,19914,0
2006-04-06,111.5,112.3,110,110.6,16854,0
2006-04-07,111.1,113,108.9,109.4,23058,0
2006-04-10,109,109.9,106.4,106.4,11631,0
2006-04-11,107.4,107.9,103.3,104.1,22724,0
2006-04-12,103.4,107.5,102,107.1,15287,0
2006-04-13,106.8,112.3,106.8,109,46563,0
2006-04-17,109.3,109.4,104.4,105.3,31499,0
2006-04-18,106.5,111.9,106,111.1,29276,0
2006-04-19,111.2,113,110.8,112.9,17562,0
2006-04-20,112.8,113,110,110.8,11609,0
2006-04-21,112.1,112.4,108.6,109.7,16723,0
2006-04-24,109.4,110.7,108.5,108.6,10267,0
2006-04-25,108.6,109.9,106.7,107.8,9656,0
2006-04-26,107.5,109.2,106.2,107.6,18596,0
2006-04-27,107.8,115.2,106.4,110,23036,0
2006-04-28,110.5,110.8,107,109.6,18519,0
2006-05-01,109.8,112.5,107.8,108.9,26689,0
2006-05-02,109.7,109.7,106.5,108.9,13921,0
2006-05-03,109.7,110,106.7,109.3,13921,0
2006-05-04,110,110.5,108.6,109.8,14518,0
2006-05-05,110.5,110.9,107.5,107.7,19228,0
2006-05-08,107,110,105.1,105.8,29611,0
2006-05-09,105.3,108.1,103.7,104.9,39228,0
2006-05-10,105.4,106,101,104.8,22200,0
2006-05-11,102.9,104,88.4,98,111733,0
2006-05-12,96.8,99,95.3,98.4,37986,0
2006-05-15,97.4,99.4,94.7,95.9,40947,0
2006-05-16,95.3,100,94.2,94.5,20728,0
2006-05-17,93.9,95.2,89.6,90.6,27887,0
2006-05-18,90.9,93.2,90.5,90.7,25655,0
2006-05-19,90,90.8,86.7,88.4,31772,0
2006-05-22,88,91.2,85.6,88.2,27057,0
2006-05-23,89.5,90.8,88.7,88.7,18614,0
2006-05-24,89,90.9,86.1,88.9,15925,0
2006-05-25,89.2,92.6,89.2,92.4,26446,0
2006-05-26,92,97.1,91.6,96.4,21411,0
2006-05-30,96,96.3,92.9,93.8,22206,0
2006-05-31,94.6,95.4,91.2,93.7,12429,0
2006-06-01,93.9,94.2,90.8,93.4,16559,0
2006-06-02,95.5,96.1,91,92,20649,0
2006-06-05,91.5,94,89.4,89.4,21733,0
2006-06-06,89.1,92,89,91.8,22712,0
2006-06-07,92.3,97.7,91.7,93,33475,0
2006-06-08,92,92.6,86.8,91.9,23606,0
2006-06-09,92.5,95.1,91.9,92.8,17245,0
2006-06-12,92.4,92.8,87.7,87.8,17359,0
2006-06-13,87.9,91.2,85.7,85.9,24363,0
2006-06-14,86.5,88,85.7,87.8,11275,0
2006-06-15,89.1,91.9,88,89.9,39912,0
2006-06-16,89.8,91,87.9,88.4,64572,0
2006-06-19,88.6,89.3,85,85.9,26432,0
2006-06-20,86.1,86.8,84.7,85.3,15955,0
2006-06-21,84.9,88.3,84.9,87.2,12746,0
2006-06-22,86.6,87.2,85.3,86.7,19066,0
2006-06-23,86,86.5,84.6,86.1,8279,0
2006-06-26,85.8,89.4,84.8,89.3,16173,0
2006-06-27,89.7,91,87.7,89.1,26748,0
2006-06-28,88.7,89.3,82.5,86.4,42424,0
2006-06-29,86.8,90,86.4,87.7,41186,0
2006-06-30,88.2,90,87.1,88.3,32794,0
2006-07-03,87.6,91.2,87.5,90.5,13653,0
2006-07-05,89.1,89.1,85,85.3,23310,0
2006-07-06,85.6,87.1,83.3,84.7,34831,0
2006-07-07,84,84.6,80,80.2,28895,0
2006-07-10,80.7,82.8,80.7,81.9,18312,0
2006-07-11,81.1,81.7,78.5,81.5,28224,0
2006-07-12,81.2,81.3,78.4,78.6,16740,0
2006-07-13,78.9,78.9,73.8,74.2,26207,0
2006-07-14,73.7,74.9,73.1,73.1,21816,0
2006-07-17,72.9,73,69.9,70.4,49449,0
2006-07-18,71.1,73.2,69,70.9,22720,0
2006-07-19,71.2,77,70.6,77,21581,0
2006-07-20,77.7,77.7,70.1,70.3,17380,0
2006-07-21,70,70.3,67.3,67.3,16047,0
2006-07-24,67.8,72.7,67.8,72.6,18210,0
2006-07-25,73,91.2,72.5,91.1,108829,0
2006-07-26,90,91.7,87,89.7,67673,0
2006-07-27,89.4,92.9,89.4,90.1,33255,0
2006-07-28,91.1,92.6,87,88.5,13861,0
2006-07-31,88,93.9,87.5,92,29683,0
2006-08-01,92.5,93,90.1,91.8,24086,0
2006-08-02,92.4,93.9,91.5,92,14886,0
2006-08-03,92,95,91.1,93.8,15486,0
2006-08-04,95,95.8,89.6,91,19269,0
2006-08-07,90.5,91.5,88.6,89.8,14321,0
2006-08-08,90.1,95.1,90.1,90.2,20758,0
2006-08-09,91.5,92.7,90,90.8,18680,0
2006-08-10,90,93.9,88.6,92.7,15953,0
2006-08-11,92.1,92.4,89.6,92,9250,0
2006-08-14,93.1,94.8,92,93.1,13186,0
2006-08-15,94.9,95.8,92.5,95.2,25349,0
2006-08-16,96.2,98.9,94.2,98,17676,0
2006-08-17,97.1,98.5,95.3,98.1,15803,0
2006-08-18,98.3,101.3,96.4,101.3,27055,0
2006-08-21,101,101,98,99.3,12127,0
2006-08-22,98.6,99.8,96.1,97.6,18994,0
2006-08-23,97.8,99.5,95.4,95.9,13536,0
2006-08-24,95.5,96.9,94,96,14035,0
2006-08-25,96.1,97.4,94.7,97.1,7661,0
2006-08-28,97.5,98.3,95,95.6,16741,0
2006-08-29,96.4,99.1,95.4,98.6,17463,0
2006-08-30,99.1,99.6,97.5,97.9,30439,0
2006-08-31,98.6,100.5,97.5,99.7,17233,0
2006-09-01,99.8,101.2,99,100.3,13706,0
2006-09-05,100.9,102.6,100.1,102.6,19837,0
2006-09-06,102.4,102.5,93.9,94.1,28170,0
2006-09-07,94,99.1,93.1,96.8,24145,0
2006-09-08,97.8,97.8,93.4,93.6,11663,0
2006-09-11,92.7,94.8,92.1,92.8,14323,0
2006-09-12,94,97,93,96.5,15423,0
2006-09-13,96.9,99.6,96.4,99.4,15331,0
2006-09-14,99.3,99.9,96.6,99,17002,0
2006-09-15,100.2,103,99.5,102.6,43801,0
2006-09-18,102.6,103.9,100,101.1,31394,0
2006-09-19,101.7,101.7,96.3,99.6,21543,0
2006-09-20,99.9,102,99.5,99.5,13337,0
2006-09-21,100.6,101,96.4,97.2,13303,0
2006-09-22,96.5,97.1,92.7,94.3,22829,0
2006-09-25,94.9,96.2,92.7,93.5,12290,0
2006-09-26,93.1,95.8,92.5,93.8,78013,0
2006-09-27,93.2,95.4,93.2,94,22694,0
2006-09-28,93.9,95.4,93.7,94.8,29807,0
2006-09-29,95,95,91.5,92.6,30796,0
2006-10-02,91.9,92.4,89,90.6,17869,0
2006-10-03,90.8,94.5,90.8,91.1,14887,0
2006-10-04,91.2,94.3,90.6,94,9149,0
2006-10-05,94.5,95.7,93,95.4,10805,0
2006-10-06,96,96,93.8,95,8534,0
2006-10-09,94.4,95.8,93.5,95.6,4664,0
2006-10-10,96.8,99.2,96.8,97.6,19572,0
2006-10-11,96.8,98.5,96.3,96.8,13062,0
2006-10-12,97,101.5,97,100.8,18711,0
2006-10-13,101.8,102.6,100.7,101.2,17634,0
2006-10-16,100.8,104,100.1,102.9,25060,0
2006-10-17,102,102,98.1,100.2,27220,0
2006-10-18,100.6,102.8,99.5,100,13711,0
2006-10-19,99.5,100.5,99,100,10027,0
2006-10-20,100.3,100.3,97.7,99.2,15487,0
2006-10-23,99,99.7,97.1,97.2,14763,0
2006-10-24,96.5,97.5,96.1,96.7,10513,0
2006-10-25,97.7,99.4,96.7,97.8,19101,0
2006-10-26,96.8,99.6,96.8,97.8,18420,0
2006-10-27,98,98.5,94,95.1,28891,0
2006-10-30,94.3,96,94.1,94.6,10005,0
2006-10-31,96,96.9,94.5,94.9,14953,0
2006-11-01,95,95.8,93,94.3,25940,0
2006-11-02,93.1,93.8,90.8,91.6,20859,0
2006-11-03,91.8,93,90.7,91.6,11449,0
2006-11-06,91.7,92.3,90.3,91.4,17885,0
2006-11-07,91,93.9,91,93.1,15538,0
2006-11-08,94,95.1,92.3,94.9,19752,0
2006-11-09,96,96.2,92.5,93.6,15116,0
2006-11-10,93.2,94.3,92.2,92.8,9635,0
2006-11-13,92.5,93.1,91.6,93.1,13086,0
2006-11-14,93,99.6,92.6,99.5,41213,0
2006-11-15,99.3,103,99.3,102.7,39632,0
2006-11-16,103,104.7,102.4,103.4,36007,0
2006-11-17,103.5,103.5,99.8,100.1,20834,0
2006-11-20,99.5,103.3,99.5,102.8,27311,0
2006-11-21,102.5,103.5,101.4,101.6,10658,0
2006-11-22,101.4,101.4,98.5,98.8,13932,0
2006-11-24,98.5,99.3,97,98.6,4912,0
2006-11-27,98.6,98.6,93.2,94,27693,0
2006-11-28,94.5,95.5,92.4,95.3,40375,0
2006-11-29,103,105.9,101,102.9,50604,0
2006-11-30,104.1,107.2,99.8,105.1,47438,0
2006-12-01,106.6,107.4,104,106.7,27399,0
2006-12-04,107.4,111.4,107.3,110.3,37473,0
2006-12-05,110,110.3,107.7,109.3,18350,0
2006-12-06,108.5,111.6,108.3,110.1,20609,0
2006-12-07,110.7,112.6,109.5,110.6,21931,0
2006-12-08,110.8,111.7,109,110.1,18144,0
2006-12-11,109.6,110.9,108.1,110,14861,0
2006-12-12,110,111,106.7,108.7,26801,0
2006-12-13,109.5,109.6,106.1,107.6,24990,0
2006-12-14,107.8,111.4,106.3,108,19383,0
2006-12-15,108.5,110,107.9,108.5,20073,0
2006-12-18,105.5,106.4,93.9,98.3,106357,0
2006-12-19,97.4,99.4,96.2,97.7,26420,0
2006-12-20,98,102.8,97.5,99.6,29972,0
2006-12-21,99,100.9,99,100.1,14594,0
2006-12-22,100.4,100.5,98.4,99.4,10948,0
2006-12-26,99.1,99.6,97.2,98.6,15635,0
2006-12-27,98.6,99,97,98.3,25969,0
2006-12-28,98,99.2,98,98.4,29471,0
2006-12-29,98.6,98.7,97,98.1,32279,0
2007-01-03,98.6,99.8,95.7,97.3,14893,0
2007-01-04,97.2,101.3,96.3,99.1,30298,0
2007-01-05,98.6,98.6,94.9,96.4,26354,0
2007-01-08,95.8,97.4,93.9,96.3,26302,0
2007-01-09,96.2,97.4,94.1,97,20487,0
2007-01-10,96.1,96.8,94.1,95.8,15146,0
2007-01-11,96.3,96.3,92.1,92.5,21848,0
2007-01-12,92.4,95.4,92.4,94.5,18379,0
2007-01-16,95.3,96.9,95,96,15988,0
2007-01-17,95.4,96,94.3,94.7,13592,0
2007-01-18,95.1,96.6,92.6,93,16390,0
2007-01-19,92.6,95,92,94.9,15323,0
2007-01-22,93.7,95.6,93,94.5,11950,0
2007-01-23,96.1,99.1,95.1,97.8,24700,0
2007-01-24,99.8,99.9,96.9,99.6,15501,0
2007-01-25,100,100.4,96.9,97.2,23623,0
2007-01-26,97.3,99,96.8,98.8,13569,0
2007-01-29,98.9,98.9,97.3,98.5,8269,0
2007-01-30,99.1,103.4,98.2,102.9,21475,0
2007-01-31,103.5,103.9,100.5,100.7,30493,0
2007-02-01,97,101,96,99.6,23226,0
2007-02-02,99.6,103.1,98.3,101.7,24237,0
2007-02-05,101.8,102.4,99.3,99.5,19325,0
2007-02-06,99.4,105,99.4,104.4,25887,0
2007-02-07,104.5,105.9,102,104.2,23649,0
2007-02-08,104.2,105.7,102.9,104.8,14605,0
2007-02-09,105,105.6,101.7,103.2,12308,0
2007-02-12,103.5,104,100.5,102.2,12247,0
2007-02-13,102.4,103.9,100.7,101.8,11167,0
2007-02-14,101.8,106,101.7,104.3,24581,0
2007-02-15,104,105.9,104,104.9,11047,0
2007-02-16,104.9,110.2,104.3,108.8,31807,0
2007-02-20,109.3,117.5,108.8,116.1,43052,0
2007-02-21,116.1,116.1,112.7,114.6,28612,0
2007-02-22,114.7,119.8,113.5,119.5,34964,0
2007-02-23,119.1,119.6,115.5,116.1,41167,0
2007-02-26,116.3,128,116.3,127.5,61286,0
2007-02-27,125.5,126.8,115.5,115.5,48637,0
2007-02-28,117.4,140.9,115.5,134.4,99922,0
2007-03-01,132.5,142.5,125.3,140.6,82652,0
2007-03-02,140.4,144.5,137.9,143.3,74199,0
2007-03-05,140,140.6,126.8,126.9,75356,0
2007-03-06,130.3,132.9,128.2,130.7,53551,0
2007-03-07,131.9,134.9,130.3,131.2,43689,0
2007-03-08,131.7,133.8,130.1,132.4,30530,0
2007-03-09,133.2,133.3,129.5,132,34147,0
2007-03-12,134,134,130.7,134,17736,0
2007-03-13,136,143.8,135.5,138,61779,0
2007-03-14,138.5,141.9,132.5,135,43219,0
2007-03-15,136.7,137.8,133.9,135,18375,0
2007-03-16,135.3,144.8,135.3,140.4,57281,0
2007-03-19,141.9,150,141.9,143.8,43013,0
2007-03-20,144,144,139.1,141.1,27186,0
2007-03-21,150.8,150.8,143.6,144,34758,0
2007-03-22,145.7,146.3,142.5,143.7,31291,0
2007-03-23,143.4,150.9,143.4,150.1,50308,0
2007-03-26,151.5,152,148.3,149.4,36864,0
2007-03-27,149,150.1,145,146.1,23637,0
2007-03-28,147.5,147.5,139.5,139.7,37216,0
2007-03-29,141,144,129.4,132.1,114281,0
2007-03-30,131.7,135.6,131.7,134.7,33508,0
2007-04-02,137.5,137.5,131.1,134.7,21826,0
2007-04-03,135.7,137.4,132,134.6,35342,0
2007-04-04,134.3,135.3,132.3,133.6,21391,0
2007-04-05,133.3,134.4,132.6,134,14090,0
2007-04-09,133.7,134.2,131,132.3,16121,0
2007-04-10,137.6,142.5,136.8,140.6,62073,0
2007-04-11,140.3,141,137.9,140,28353,0
2007-04-12,140,145.2,140,144.7,39787,0
2007-04-13,145.3,145.3,140.6,143,22491,0
2007-04-16,143.3,150,142.7,149.4,30220,0
2007-04-17,150,152.4,146,146.3,50302,0
2007-04-18,145.6,146.1,141.2,141.5,26284,0
2007-04-19,140.6,144.5,138.5,143.5,28506,0
2007-04-20,147.3,149,145,149,37699,0
2007-04-23,148.4,149,145.6,146.4,24160,0
2007-04-24,147,150,145.8,148.4,16896,0
2007-04-25,149,151.9,148.3,149,25849,0
2007-04-26,150,150,145.5,147.7,23285,0
2007-04-27,146.7,150,146.6,149.6,27238,0
2007-04-30,149.2,150.6,141.2,144.4,21585,0
2007-05-01,144.2,144.2,138.5,142.2,27122,0
2007-05-02,142.5,147.1,141,144.3,24896,0
2007-05-03,144.1,148.4,142.8,145.5,20988,0
2007-05-04,145.9,148,145.5,147.7,20914,0
2007-05-07,147,147.6,143.3,144.6,16531,0
2007-05-08,144.2,145,140.7,143.1,17193,0
2007-05-09,142.5,147.1,142.2,146.3,16395,0
2007-05-10,146.4,146.6,143.5,143.8,28082,0
2007-05-11,145.4,149,144,149,16855,0
2007-05-14,149.5,149.5,146,147.6,24566,0
2007-05-15,146.9,148,145.1,145.5,23526,0
2007-05-16,145.7,149.4,145.1,147.8,21827,0
2007-05-17,146.9,149.2,145.5,147.6,22105,0
2007-05-18,148.3,152.3,146.9,150,24909,0
2007-05-21,154.6,180,154.5,177.6,229454,0
2007-05-22,174.7,177.6,169,170.4,73275,0
2007-05-23,170.7,173.2,162.9,163.1,67376,0
2007-05-24,162,164.9,157.8,159.5,68660,0
2007-05-25,159,174.4,158.4,171.3,77432,0
2007-05-29,169,175.6,167.3,174.2,61667,0
2007-05-30,173.7,174.2,168.7,171.3,36374,0
2007-05-31,172.6,178.6,172,173.4,27850,0
2007-06-01,174,174,168.9,170.4,25695,0
2007-06-04,169,170,165.9,169.7,29018,0
2007-06-05,168.5,170.7,167.1,170,37512,0
2007-06-06,168.3,168.9,162.4,165.1,40522,0
2007-06-07,164,164.8,160.6,161.9,33633,0
2007-06-08,161.8,168.6,160.3,167.7,37615,0
2007-06-11,167.3,171,165,169.4,32810,0
2007-06-12,168.8,176.7,166.7,171.7,65339,0
2007-06-13,172.8,180.3,169,177.3,62920,0
2007-06-14,177,186,177,185.5,107904,0
2007-06-15,188.5,190.6,179.5,180.1,87258,0
2007-06-18,180.3,198.2,179.3,193.9,89048,0
2007-06-19,192.3,197,189.1,194.2,45930,0
2007-06-20,193.8,199.5,180.4,181.1,77271,0
2007-06-21,180.9,187.3,175.4,186.2,66128,0
2007-06-22,186.6,194.8,184.8,192.4,92431,0
2007-06-25,194.8,196.9,187.5,189,53334,0
2007-06-26,190,194,187.2,188.8,45836,0
2007-06-27,187.7,195.4,183,195.4,59038,0
2007-06-28,205.4,214.8,189.1,192.5,174450,0
2007-06-29,192.9,197.5,189,193.1,45489,0
2007-07-02,194.5,202.2,192.8,200.8,46689,0
2007-07-03,202.5,212.2,201.2,207.3,33058,0
2007-07-05,210,215,208.6,214.9,48962,0
2007-07-06,216.5,224.2,215.9,222.6,60639,0
2007-07-09,225,229.1,217.7,218.7,61062,0
2007-07-10,218,220.8,213.2,213.7,40235,0
2007-07-11,214.6,222.5,213.4,218.5,56083,0
2007-07-12,220,228.8,219.9,223.2,51298,0
2007-07-13,222.5,228.9,220.7,224.4,43616,0
2007-07-16,225.2,235.8,225.2,231.1,64712,0
2007-07-17,231.2,233.5,225.1,231.3,36534,0
2007-07-18,227,230.9,222.7,225.1,41153,0
2007-07-19,224.3,228.1,218.1,223.4,49725,0
2007-07-20,214.2,217,212.4,212.8,238538,0
2007-07-23,213,213.6,193.8,195.8,170309,0
2007-07-24,203,219,201.7,206.8,167486,0
2007-07-25,208.5,212.3,197.8,205.8,103707,0
2007-07-26,202.2,208,188,195.2,107555,0
2007-07-27,191,201.4,185,200,90256,0
2007-07-30,203,210.5,193.8,210,90756,0
2007-07-31,211.8,211.8,190.6,190.9,103129,0
2007-08-01,192.5,193.3,183.5,190.6,85212,0
2007-08-02,191.3,196.1,186.2,192.5,65262,0
2007-08-03,191.7,198.9,186.5,187.2,68255,0
2007-08-06,187.3,201,182.2,200.7,86855,0
2007-08-07,200.1,217.5,197.4,216.8,97833,0
2007-08-08,220.5,261.1,219.5,254.4,201207,0
2007-08-09,230.9,275.9,220.2,267.7,211627,0
2007-08-10,240.7,250,215.1,224.9,163010,0
2007-08-13,240,240,207.5,213.5,116145,0
2007-08-14,215.1,222.4,207.1,207.6,69322,0
2007-08-15,206.5,216.7,201.2,204.6,51589,0
2007-08-16,202,205.8,192.8,200.6,92968,0
2007-08-17,211.6,217.4,197.5,212.9,99667,0
2007-08-20,211.4,212.3,196.1,199.9,78021,0
2007-08-21,199,202.9,195.1,199.7,35080,0
2007-08-22,202,209,197.3,201.7,54796,0
2007-08-23,201.6,204.5,195.5,196.4,31508,0
2007-08-24,196.1,196.9,186.3,196.8,70038,0
2007-08-27,194.9,204.8,190.3,190.4,39821,0
2007-08-28,193,196.3,174.1,175.3,103950,0
2007-08-29,175.8,183.5,172.5,181.8,74293,0
2007-08-30,179.4,188.4,179,182.2,48776,0
2007-08-31,183.2,189.5,179,180.2,39810,0
2007-09-04,179,195.9,178.5,195.1,59186,0
2007-09-05,195.7,197.5,187.5,187.6,44626,0
2007-09-06,188.1,199.4,188,197.8,36493,0
2007-09-07,193.1,194.9,188.2,191.5,39810,0
2007-09-10,193.4,195.8,183.9,189.7,42050,0
2007-09-11,191.1,200.7,190,198,47091,0
2007-09-12,197.7,200,195.3,195.6,18336,0
2007-09-13,197.3,197.3,182.2,182.6,71707,0
2007-09-14,182.6,185.9,178,179.2,77220,0
2007-09-17,178.4,181.6,177.5,178,22351,0
2007-09-18,180,190.6,179.5,190.5,59542,0
2007-09-19,192.9,194.4,183.9,184.6,51045,0
2007-09-20,183.5,185.9,177.6,180.1,33260,0
2007-09-21,181.8,185.6,180.5,182.7,52275,0
2007-09-24,182.3,184.8,178.5,179.4,41939,0
2007-09-25,177.9,180,175.3,178.4,30429,0
2007-09-26,180,194.5,180,192.8,70341,0
2007-09-27,194.1,201.2,190.6,201.2,71536,0
2007-09-28,201.4,204.9,196.8,204.8,81750,0
2007-10-01,204.3,207,202.8,206.4,55152,0
2007-10-02,206.2,218,204.6,212.6,51727,0
2007-10-03,211.8,227.5,211,227,84082,0
2007-10-04,228.4,233,222.9,228.1,60719,0
2007-10-05,227.5,244.4,227.5,242.9,78898,0
2007-10-08,240.9,242.4,233.9,238.9,59260,0
2007-10-09,243.2,256.5,243.2,254.8,95351,0
2007-10-10,253.2,256.8,252,256,60961,0
2007-10-11,256.7,270,243.9,252,100918,0
2007-10-12,251.3,259.9,251,257.7,27408,0
2007-10-15,256.1,260,244.8,247.7,48911,0
2007-10-16,246.2,249.3,240.6,241.9,40026,0
2007-10-17,249.1,256.5,242.2,249,39894,0
2007-10-18,248,260.6,245.8,258.5,37196,0
2007-10-19,259.2,261.5,255.3,258.1,65639,0
2007-10-22,255,267.7,250.4,266.7,65178,0
2007-10-23,270,277,261.8,268.4,55356,0
2007-10-24,266.9,271.7,258.4,268.7,36005,0
2007-10-25,270,275,265.1,271.6,41339,0
2007-10-26,275,282.8,269,282.5,57325,0
2007-10-29,282.5,283,271.1,279.2,71814,0
2007-10-30,277,279.5,272.8,276.7,62267,0
2007-10-31,276.5,279.4,262.9,271.5,70837,0
2007-11-01,263.4,274,236.2,251.7,173158,0
2007-11-02,251.7,262,249.5,261.3,63656,0
2007-11-05,256.6,267.1,255.9,265.7,75610,0
2007-11-06,264.2,288.7,263,287.7,86867,0
2007-11-07,281.3,288.8,279.2,284.4,65044,0
2007-11-08,288.4,309.6,281,287.3,91309,0
2007-11-09,283.9,283.9,258.5,260.9,76923,0
2007-11-12,260.2,263,237.5,240.6,77808,0
2007-11-13,243.4,258.7,240.1,255.1,63992,0
2007-11-14,257.8,261.1,252.4,254.9,46760,0
2007-11-15,254.9,269.5,248.2,252.6,73891,0
2007-11-16,253.9,260,246.4,258.9,56855,0
2007-11-19,256,256,234.9,235.1,66452,0
2007-11-20,234.4,242.5,217.4,224.5,72035,0
2007-11-21,222,222,206.2,206.2,68198,0
2007-11-23,209.4,217.5,209,216,17152,0
2007-11-26,217.3,228.7,213.4,213.9,45535,0
2007-11-27,215,218.9,211.1,216.6,39483,0
2007-11-28,219,235,218.3,233.8,40217,0
2007-11-29,233.7,249.7,230,246.3,62434,0
2007-11-30,250,256.2,234.9,241.4,112001,0
2007-12-03,239.6,247.5,234.6,243.1,40513,0
2007-12-04,240.5,246.9,236.4,239.3,27640,0
2007-12-05,244.9,258.5,244.5,256.1,39890,0
2007-12-06,255.2,272.5,254.7,270.8,53215,0
2007-12-07,272.1,275,260.7,270.7,32194,0
2007-12-10,270.3,278.2,267.9,269.3,20199,0
2007-12-11,270.1,276.9,254.7,255.5,40214,0
2007-12-12,263.5,270,255.5,263.7,37908,0
2007-12-13,261,268.4,252.5,260.4,68343,0
2007-12-14,259.7,272,255.4,267.2,45114,0
2007-12-17,266.6,268.2,237.2,238.1,50164,0
2007-12-18,242,262.5,240,257,51494,0
2007-12-19,256.9,274,248.8,271.2,70590,0
2007-12-20,270,280,265.9,278.5,58285,0
2007-12-21,281.1,300.5,278.7,300.5,120393,0
2007-12-24,299,306.3,286.4,305.9,30390,0
2007-12-26,304.9,327.4,301.4,320.4,75383,0
2007-12-27,319,321.8,304.2,305.2,70811,0
2007-12-28,312.2,318.4,288.5,289.8,148100,0
2007-12-31,289.2,294.3,273.4,273.4,123035,0
2008-01-02,274.6,286.9,267.4,275.3,84514,0
2008-01-03,275,293,272.9,284.8,67586,0
2008-01-04,281.6,282.6,260,262,82686,0
2008-01-07,262.7,271.8,246.6,255.9,78995,0
2008-01-08,259.3,266.2,249,249,60784,0
2008-01-09,251,254.3,231.6,251.7,71039,0
2008-01-10,249.3,249.3,234.2,240.4,81017,0
2008-01-11,239,247,228.6,231.3,49448,0
2008-01-14,233.3,244.2,232.2,238.4,44771,0
2008-01-15,235.3,235.3,222.5,225.6,69693,0
2008-01-16,224.6,234.4,209.6,214.3,72142,0
2008-01-17,217.3,218.4,187.5,189.5,154219,0
2008-01-18,188.9,190.9,180.9,183.1,142765,0
2008-01-22,173.3,191.1,155.1,186,182079,0
2008-01-23,181.8,195,169.7,192.6,92480,0
2008-01-24,195,197,184.4,184.4,138725,0
2008-01-25,187.8,199,185,191,87848,0
2008-01-28,190.2,191.7,182.5,186.3,63128,0
2008-01-29,198.6,202,190.6,193.1,85356,0
2008-01-30,191,199.8,184.1,194.6,148978,0
2008-01-31,200.3,204.7,189.5,202.5,188813,0
2008-02-01,203,218,201.6,215.8,143271,0
2008-02-04,219.8,235.7,219.8,228.6,98952,0
2008-02-05,224.4,228.9,209.1,209.8,74613,0
2008-02-06,213.8,215.4,195.9,196.4,92625,0
2008-02-07,192.1,202.5,190.4,196.8,84889,0
2008-02-08,199.6,200.6,191,194.3,74493,0
2008-02-11,196.1,205,192,201.6,65351,0
2008-02-12,203.5,213.4,203.5,206.4,57649,0
2008-02-13,208.8,224.5,207.2,222.2,73494,0
2008-02-14,230.9,235.9,212.8,213.3,84194,0
2008-02-15,212.2,213.4,200,203,69529,0
2008-02-19,208.4,211.3,198.8,201,58478,0
2008-02-20,199.4,203.7,194.3,202.7,59892,0
2008-02-21,204,209,193.2,194.9,53116,0
2008-02-22,195.6,197.1,185.5,192.3,69825,0
2008-02-25,192,202,190,200.3,59175,0
2008-02-26,198.5,207.8,198.1,207.5,57997,0
2008-02-27,205.1,221.7,203.3,219.5,78138,0
2008-02-28,221,234.1,219,228.9,95612,0
2008-02-29,229.1,237.5,223.6,225.9,79160,0
2008-03-03,225.6,228.1,216.3,224.9,66495,0
2008-03-04,222.1,232,220,229.9,75012,0
2008-03-05,231.3,247.8,231.3,244.3,97466,0
2008-03-06,245.9,246.9,228.3,228.8,72087,0
2008-03-07,225.4,232.4,213.8,218.3,94215,0
2008-03-10,219.5,222.5,210,211.8,70735,0
2008-03-11,219,228.7,214.8,228.5,67850,0
2008-03-12,229.7,242.9,229.3,235.8,63358,0
2008-03-13,230.9,241.1,220,239.8,63100,0
2008-03-14,241.4,243.6,230,239.8,76516,0
2008-03-17,232.1,242.6,226.5,239.9,89939,0
2008-03-18,246.1,247.9,231.7,247.4,66239,0
2008-03-19,248.8,255.6,235.1,235.2,77525,0
2008-03-20,246.6,246.6,230.9,233,129748,0
2008-03-24,233,250.8,232.8,247.1,95801,0
2008-03-25,249.2,253.6,246.4,249.7,59990,0
2008-03-26,248,249.8,238.8,239.7,64245,0
2008-03-27,240.4,252.5,236,244.1,83308,0
2008-03-28,244.9,250,234,235.4,87428,0
2008-03-31,235.2,239.5,229.1,231.9,54239,0
2008-04-01,231.9,239.9,230.3,239.7,67406,0
2008-04-02,243.1,258.4,242.5,250,70419,0
2008-04-03,247.8,254.4,243.1,252,32531,0
2008-04-04,254.5,259,248.2,255.3,47164,0
2008-04-07,257.6,264,253.1,254.1,39275,0
2008-04-08,251.7,259.1,250,255.9,16297,0
2008-04-09,255.7,259,249.1,252.8,30100,0
2008-04-10,253.7,259.6,247,253.5,35000,0
2008-04-11,250,253,239.3,243.8,36972,0
2008-04-14,243.3,255.1,239.1,248.7,33251,0
2008-04-15,251.4,252.9,243.2,252.7,40193,0
2008-04-16,255.7,266.6,255.1,263.3,47712,0
2008-04-17,264.2,270.3,258.1,261.1,43510,0
2008-04-18,267.5,272.7,262.9,269.6,44523,0
2008-04-21,267.9,271,265,269.4,24052,0
2008-04-22,274.4,274.4,264.1,268.1,38094,0
2008-04-23,269.8,269.8,256,260.2,36897,0
2008-04-24,261,265.2,251.5,258.2,37959,0
2008-04-25,259.3,267.1,255.2,263.2,30150,0
2008-04-28,262.4,270,259.6,263.9,23316,0
2008-04-29,263.6,264.6,253.7,255,36160,0
2008-04-30,256.1,261.1,251,252.8,35711,0
2008-05-01,253.1,267,251,260.9,69079,0
2008-05-02,265.9,267,255.1,261,53209,0
2008-05-05,261.5,265.6,254.3,255.7,30955,0
2008-05-06,254.8,265,251.6,262.8,51847,0
2008-05-07,265,265,241.6,246.7,65950,0
2008-05-08,274.2,334.1,270.5,327.7,413160,0
2008-05-09,307.7,319.9,293,298.6,216684,0
2008-05-12,303.5,304.4,285.8,289.4,156162,0
2008-05-13,293.8,294.1,272.8,277.6,347136,0
2008-05-14,276.8,306.4,276.8,294.1,234720,0
2008-05-15,293.6,299.8,290,294.6,91711,0
2008-05-16,296.8,311.5,290.1,308.3,100131,0
2008-05-19,308.2,324.2,299.5,303.3,140440,0
2008-05-20,305.4,309.5,297.5,301.6,84738,0
2008-05-21,303.9,312.5,294.3,298.5,73947,0
2008-05-22,298.2,303.1,292.6,300.1,52930,0
2008-05-23,301.5,312.4,300.2,309.1,64759,0
2008-05-27,310,335,309.2,315.4,111781,0
2008-05-28,322.1,355.3,321,346.6,179116,0
2008-05-29,349.1,369.8,343.5,350.7,127835,0
2008-05-30,354.3,358.1,343.5,352.8,64225,0
2008-06-02,353.1,353.1,335,344.5,79869,0
2008-06-03,341.8,354.5,341.8,346.1,60787,0
2008-06-04,346.4,352,342.9,347.1,71209,0
2008-06-05,347.1,365,347.1,361.9,81850,0
2008-06-06,367.9,395,359.5,359.6,165680,0
2008-06-09,358,367.3,350,360.8,55475,0
2008-06-10,420,450,405.9,431.1,509551,0
2008-06-11,425,451.6,417.5,439.2,233044,0
2008-06-12,449,455,396.1,410.9,192598,0
2008-06-13,400,421.5,395,416.5,176516,0
2008-06-16,416.5,438.9,410,425.3,198085,0
2008-06-17,427,438.1,425.4,430.6,107287,0
2008-06-18,421.1,428.1,411.1,426.6,95114,0
2008-06-19,422.5,450,415.7,440.2,142382,0
2008-06-20,449,450,424,425.5,180466,0
2008-06-23,426,444.3,421.6,439,91547,0
2008-06-24,441.5,475.3,418,419.1,243060,0
2008-06-25,426.3,426.3,390.4,404.6,182813,0
2008-06-26,401,401,370.5,379.9,168531,0
2008-06-27,375.6,378.9,346.7,350.3,407456,0
2008-06-30,352.1,367.9,351,358.5,210559,0
2008-07-01,348.7,365,345.2,353.8,149819,0
2008-07-02,358.1,358.9,331.2,336.5,127359,0
2008-07-03,334.5,344.1,318.7,319.8,124081,0
2008-07-07,317.3,329.8,307.5,316.8,168463,0
2008-07-08,316.9,319.9,300.5,313.1,125682,0
2008-07-09,321.1,334.1,311.1,312.3,104711,0
2008-07-10,320,329.1,308.7,324,112747,0
2008-07-11,318.1,332.4,310,322.4,112717,0
2008-07-14,321.4,331.7,316,321.5,80169,0
2008-07-15,318.5,325.7,301.1,315.7,110180,0
2008-07-16,323.3,330,312.7,327,87875,0
2008-07-17,329.4,339.5,320.5,332,81397,0
2008-07-18,335.5,370,330,359,156628,0
2008-07-21,366.5,382.3,363.6,380.1,102285,0
2008-07-22,379.6,388.3,363,384.4,97404,0
2008-07-23,384,385.6,343.3,345.6,103845,0
2008-07-24,350,356.5,340.1,350.6,78847,0
2008-07-25,357.5,365,347.6,352.5,56796,0
2008-07-28,363.8,367.5,350.3,361.4,59357,0
2008-07-29,361.9,374,361.3,371.3,46653,0
2008-07-30,375,382.5,373.8,381.9,67792,0
2008-07-31,381.9,400,380,394.9,104027,0
2008-08-01,393.9,399,370,378.7,93272,0
2008-08-04,379.9,385.2,347,360.7,112381,0
2008-08-05,322.2,340.2,295,309.3,332912,0
2008-08-06,305.6,313.7,285,286.9,255342,0
2008-08-07,284.7,289.4,276.6,282,129367,0
2008-08-08,285.2,285.2,256.3,260,188538,0
2008-08-11,260,272,257,264.8,134603,0
2008-08-12,267,276.3,253.3,268.1,111399,0
2008-08-13,266,268,252.7,257.8,106849,0
2008-08-14,257,266.2,252.5,261.4,79820,0
2008-08-15,266.3,268,252.9,259.6,104045,0
2008-08-18,260.1,263.8,244.4,247.2,117355,0
2008-08-19,245.4,246.4,237,240,116310,0
2008-08-20,241,258,241,251.1,113924,0
2008-08-21,246.7,257.4,245,252.6,58941,0
2008-08-22,253.1,255.5,248.5,254.9,47580,0
2008-08-25,253.1,255.5,237.3,239.5,65384,0
2008-08-26,244.4,245.4,239.6,240.9,80634,0
2008-08-27,242.2,253.5,241.3,251.1,84851,0
2008-08-28,251.5,252.5,245.3,251.2,61825,0
2008-08-29,251.1,254.4,243.1,245.7,55007,0
2008-09-02,249.9,253.3,239.9,243,61727,0
2008-09-03,241.4,246,235,237.4,108141,0
2008-09-04,240,241,214.1,226,221223,0
2008-09-05,224.2,224.4,210.3,218.3,135878,0
2008-09-08,222.4,232.1,206,217.4,122221,0
2008-09-09,222.3,222.3,192.3,195.4,223502,0
2008-09-10,197.6,200.9,185.7,189.6,146347,0
2008-09-11,187.5,191.6,176,189.3,139668,0
2008-09-12,185.7,198.2,182.2,187.5,141769,0
2008-09-15,181.9,186,168,170.3,122793,0
2008-09-16,166.7,175,159.4,171.1,200680,0
2008-09-17,170.9,185.8,164.5,174.6,201351,0
2008-09-18,176.4,211.6,175.7,211,224974,0
2008-09-19,232,250,200.6,237.6,217343,0
2008-09-22,233,234.2,214.5,220.5,88405,0
2008-09-23,215.7,224.8,206.5,221.9,73259,0
2008-09-24,223.6,227.3,213.4,214.2,39056,0
2008-09-25,214.2,224.8,214.2,223.9,40878,0
2008-09-26,218.1,225,212.6,221.1,74577,0
2008-09-29,215.8,246.9,195.8,246.9,207127,0
2008-09-30,240.5,241.8,220.6,235.7,99594,0
2008-10-01,239.5,241.6,219,219.7,87999,0
2008-10-02,218.1,221.5,190,194,77489,0
2008-10-03,194.5,209.4,183.6,185.1,87430,0
2008-10-06,176,177.8,133,149.9,218576,0
2008-10-07,151,156.9,131.5,132.2,86505,0
2008-10-08,126.3,154.7,117.5,142,172690,0
2008-10-09,144.6,147.9,121,129.3,61451,0
2008-10-10,126.1,139.4,110.6,130.1,134691,0
2008-10-13,138,169.1,135,162.3,82425,0
2008-10-14,170,171.2,147.5,149.9,59901,0
2008-10-15,150,159.8,128.3,130.2,92502,0
2008-10-16,131.7,152.2,120.1,149.6,108391,0
2008-10-17,144,163.2,136.3,152,91857,0
2008-10-20,154.1,163,148.2,161.6,50336,0
2008-10-21,160.8,162.5,150.2,151,46714,0
2008-10-22,147.6,148.4,127.3,132,66445,0
2008-10-23,132.7,134.7,112.8,116.6,69951,0
2008-10-24,107,112.9,96.2,111.2,86817,0
2008-10-27,109.2,114.8,98.3,99,82863,0
2008-10-28,107,110.1,92.6,103.7,63632,0
2008-10-29,104.1,122.4,101.8,110.2,154735,0
2008-10-30,115.6,125,113.6,124.3,66260,0
2008-10-31,124.3,128.5,117.7,125.1,82964,0
2008-11-03,119.7,137.9,119.7,132.4,93610,0
2008-11-04,140.3,167.3,140,154.3,121589,0
2008-11-05,153,161.5,139.3,142.5,96240,0
2008-11-06,141.5,146.8,125.1,128.3,95522,0
2008-11-07,133,139.9,129.7,137.7,44182,0
2008-11-10,142.3,147.7,132,136.1,73265,0
2008-11-11,134.6,134.6,124.4,127.5,59856,0
2008-11-12,125.2,128.2,108.5,109.8,66023,0
2008-11-13,110.1,121.1,98.5,120.5,93787,0
2008-11-14,117.8,122.6,108.5,109.2,40524,0
2008-11-17,107.1,109,100,102.8,45090,0
2008-11-18,103.5,109.5,98,102,75941,0
2008-11-19,101.7,102.8,90.5,90.8,107581,0
2008-11-20,89.9,97.8,82.5,85.5,175694,0
2008-11-21,87.8,100,82.2,96.7,120087,0
2008-11-24,98.5,119.7,97.3,117.2,170024,0
2008-11-25,118.9,119.9,106,115.7,155081,0
2008-11-26,112.3,141.5,111.2,139.1,122145,0
2008-11-28,137.8,140,125.1,130.9,61192,0
2008-12-01,127.5,130,109.2,110.2,86707,0
2008-12-02,114.5,125.4,108.8,125,85432,0
2008-12-03,121.3,135.1,118.2,132.7,99689,0
2008-12-04,134.2,149.3,122.5,127.3,122908,0
2008-12-05,128,147.2,125,143.3,123627,0
2008-12-08,150.1,164.9,150,161.3,156273,0
2008-12-09,160.3,167.4,148,150.2,151767,0
2008-12-10,152.4,159.5,147.8,155,61629,0
2008-12-11,152.5,154,137.3,140.1,67713,0
2008-12-12,136.1,152.4,136,150.2,62967,0
2008-12-15,152.2,156.4,137.5,143.2,47459,0
2008-12-16,146.6,158.5,141.3,157.4,74843,0
2008-12-17,156.1,163.2,152.1,158.3,44062,0
2008-12-18,158.9,168.2,155.5,159.9,79516,0
2008-12-19,169.3,169.9,158.6,164.5,78426,0
2008-12-22,160,168.2,152.6,160.6,41777,0
2008-12-23,166,174.7,161.1,165.2,55107,0
2008-12-24,166.4,168.6,161.5,166.1,15480,0
2008-12-26,166.8,169.9,163,168.8,14869,0
2008-12-29,167.3,168.7,151.5,157.5,53057,0
2008-12-30,160.9,163,155.5,155.6,133722,0
2008-12-31,155.8,165,155.8,163.1,46525,0
2009-01-02,163.5,173.4,163.1,171.5,39512,0
2009-01-05,170.4,176.7,165,174.5,71249,0
2009-01-06,181.1,192.5,179,187,75870,0
2009-01-07,187,187.3,175.2,177.8,48825,0
2009-01-08,179,185.2,168.5,181,67291,0
2009-01-09,181.6,184.1,173.4,174.1,28378,0
2009-01-12,178.6,178.6,157.5,159,46312,0
2009-01-13,160.1,169.9,160,166,58147,0
2009-01-14,164.5,164.5,150,150.9,63870,0
2009-01-15,151.5,168.3,148.9,166.8,82779,0
2009-01-16,175,177.6,161.7,171.8,127999,0
2009-01-20,175.4,177,168,171.9,93003,0
2009-01-21,152.1,168.5,150.5,164,159155,0
2009-01-22,166.5,169.7,151.5,154.1,80815,0
2009-01-23,153,162,148,155,77401,0
2009-01-26,164.8,165,155,160.6,48063,0
2009-01-27,161.9,165.5,160,163.7,34953,0
2009-01-28,168.3,171,162.2,169.5,60435,0
2009-01-29,169.4,172,163,168,52813,0
2009-01-30,171.9,172.4,157.8,161.8,53865,0
2009-02-02,165,165,150.7,159.8,111608,0
2009-02-03,167.5,172.7,159,165.6,115265,0
2009-02-04,170,171.9,160,161.4,63474,0
2009-02-05,158.8,171,158.1,169.1,67635,0
2009-02-06,169.4,188.6,169,182.1,93052,0
2009-02-09,182.4,195.8,182.1,185.5,61236,0
2009-02-10,188.3,190.3,176.9,177.7,49042,0
2009-02-11,179.5,184.3,175,180.4,37969,0
2009-02-12,180.7,185,175,183.4,38655,0
2009-02-13,183,189.5,180.3,187,50967,0
2009-02-17,184.5,187,178.2,182,80101,0
2009-02-18,183.2,186,176.9,181.7,38696,0
2009-02-19,187.4,187.4,170.8,171,79975,0
2009-02-20,170.2,170.4,155.1,168.8,67687,0
2009-02-23,169,170,150.1,150.4,49541,0
2009-02-24,150.4,163,150,161.7,51059,0
2009-02-25,160.4,162.8,148.7,151.9,47682,0
2009-02-26,154.2,156.3,147.8,149.7,28578,0
2009-02-27,145.6,147.5,130.2,134.6,97666,0
2009-03-02,130.2,132.4,116.6,123.1,131533,0
2009-03-03,123.7,131.6,121.1,129.4,82275,0
2009-03-04,132.1,149.8,132.1,145.7,102637,0
2009-03-05,142.4,145.6,130,132.8,59945,0
2009-03-06,134.8,143.4,129.2,134.5,37580,0
2009-03-09,134,139.6,129.3,132.8,47681,0
2009-03-10,137.4,157.6,136.3,152.9,79509,0
2009-03-11,158.9,170.6,156.5,160.1,81643,0
2009-03-12,159.9,167.5,156.2,165.5,48015,0
2009-03-13,167.7,171.8,157.8,165,46790,0
2009-03-16,168.2,171.8,161.4,161.9,50390,0
2009-03-17,161.4,167.4,154.5,165.4,46598,0
2009-03-18,164.7,171.7,160.6,171,39011,0
2009-03-19,171.6,177.4,169,169.2,60571,0
2009-03-20,171.6,171.7,154.8,154.8,73907,0
2009-03-23,161.6,168.4,160.3,168.4,54734,0
2009-03-24,165.5,167,158.5,159.1,41236,0
2009-03-25,160.7,168.2,158,167.9,48665,0
2009-03-26,168.9,188.8,168.3,186.5,112193,0
2009-03-27,181.1,185.9,170,171,66092,0
2009-03-30,170.7,171,158.1,164.7,49913,0
2009-03-31,171.4,180.3,163,173.1,72802,0
2009-04-01,173,185,169.9,180,46176,0
2009-04-02,184.9,199.8,183.6,194.8,98038,0
2009-04-03,194.7,197.5,186.7,195.8,42588,0
2009-04-06,192.4,193,183.8,189.8,31757,0
2009-04-07,184.8,184.8,172.1,172.4,53072,0
2009-04-08,173.4,180.8,171.2,180.6,45950,0
2009-04-09,184.2,193.7,182.9,191.5,45954,0
2009-04-13,188.5,195,182.8,192.2,34549,0
2009-04-14,190,195.9,181.6,182.5,42264,0
2009-04-15,183.1,187.6,181.3,185.7,27097,0
2009-04-16,187.5,196.1,184.5,193.6,47054,0
2009-04-17,199.1,207.5,194.3,204.4,104143,0
2009-04-20,210,227,200.6,215.5,211163,0
2009-04-21,212.8,214.5,209,214.3,115018,0
2009-04-22,215.9,247.5,211.7,236.1,155392,0
2009-04-23,234.4,251,229,240.4,112061,0
2009-04-24,246,250.8,233.7,248.4,130999,0
2009-04-27,240.2,252.5,233.5,249.1,109356,0
2009-04-28,244.6,268,241.4,252.3,155919,0
2009-04-29,256.9,261.3,252.3,258.3,98354,0
2009-04-30,260,266.7,251.4,257,113587,0
2009-05-01,257.5,269.4,257.1,268.5,115270,0
2009-05-04,275,299.9,271,295.6,161760,0
2009-05-05,286.2,289.1,262.8,281.9,120643,0
2009-05-06,282.5,282.5,271.9,276.7,70572,0
2009-05-07,273.4,273.4,236,238.3,158575,0
2009-05-08,256.2,257.5,241.4,250.6,101860,0
2009-05-11,257.5,262.9,250.4,255,84769,0
2009-05-12,252.6,259.6,249.2,252.9,83594,0
2009-05-13,248,250,243.6,244.4,71689,0
2009-05-14,257.1,259.7,232.1,232.1,265234,0
2009-05-15,231,238.2,224,228.6,109347,0
2009-05-18,230.1,242.7,229,241.3,66391,0
2009-05-19,239.1,254,236.5,249.9,57446,0
2009-05-20,253.3,265,249.1,251.2,57783,0
2009-05-21,245.6,248.5,236.5,238.5,56202,0
2009-05-22,241.3,242.5,231.9,232.2,30062,0
2009-05-26,230,252.2,228.7,250.6,48856,0
2009-05-27,250.6,269.1,250,264.7,77948,0
2009-05-28,266.9,270.9,254.9,261.5,53295,0
2009-05-29,263.4,281.1,262.9,278.3,88032,0
2009-06-01,283.9,299.9,280,293.5,88402,0
2009-06-02,286.1,302.5,283,290.8,64833,0
2009-06-03,274.2,281.1,260,265.4,121903,0
2009-06-04,265.1,274.9,263,273.9,53435,0
2009-06-05,277.4,277.4,267.4,270.9,31723,0
2009-06-08,264.3,265.4,252.7,260.1,59462,0
2009-06-09,260.7,275,260.7,272.1,57205,0
2009-06-10,275.1,277.8,260.6,270.5,49783,0
2009-06-11,271.2,281.6,270.5,276.7,51894,0
2009-06-12,272.8,279.1,265.4,277.9,41571,0
2009-06-15,272.8,272.8,254,258.4,68456,0
2009-06-16,258.3,264,246.5,250.9,57695,0
2009-06-17,250.3,253.3,241.6,248,47627,0
2009-06-18,247.9,257.1,241,251.3,58076,0
2009-06-19,254.9,275,252.7,264.7,123465,0
2009-06-22,262.4,262.4,241.4,242.8,79151,0
2009-06-23,243.3,251.5,242.5,247.3,69187,0
2009-06-24,251.8,257,246.3,249.3,67833,0
2009-06-25,247.8,257.5,246.2,253.9,46106,0
2009-06-26,252.5,261.2,251.9,258.1,73847,0
2009-06-29,258.7,266,253.7,261.4,91843,0
2009-06-30,262,272,261.7,262.5,66856,0
2009-07-01,265.6,274.2,260.4,261.2,69395,0
2009-07-02,257.5,258.4,252.6,254.7,34961,0
2009-07-06,251.3,251.4,238.7,242.3,49508,0
2009-07-07,241.7,244.3,229,229,49188,0
2009-07-08,228.6,230.3,213.1,219.8,106178,0
2009-07-09,221.8,225.7,213.2,213.4,119007,0
2009-07-10,214.1,224.3,214.1,221.8,57257,0
2009-07-13,221.3,229.3,215.4,228.7,49765,0
2009-07-14,229.2,235.8,229.2,231.4,48784,0
2009-07-15,234.4,242.4,232.2,240.6,57410,0
2009-07-16,240.1,251.1,239.1,249.1,65639,0
2009-07-17,249.6,251.8,247.1,248.2,59571,0
2009-07-20,249.3,260,249.3,256.3,59020,0
2009-07-21,257.5,260,247.9,253.6,41961,0
2009-07-22,251.2,257.3,249.8,253.8,44867,0
2009-07-23,253.8,264.4,250.6,263.8,55406,0
2009-07-24,263,269.2,257.8,268.4,65181,0
2009-07-27,266.7,278.9,263.8,275.6,80893,0
2009-07-28,273.6,274.8,262.5,268.6,67032,0
2009-07-29,262.2,270,255.5,262.8,87267,0
2009-07-30,297.5,364.7,296.5,321.3,712308,0
2009-07-31,319.9,329.3,301.4,321.7,185845,0
2009-08-03,330,330,321.7,329,79107,0
2009-08-04,329,334.7,319.2,326.7,80248,0
2009-08-05,328.7,340,317.5,320,74436,0
2009-08-06,331.3,336.8,323.6,331.7,98911,0
2009-08-07,340.8,352.6,336,342.8,138200,0
2009-08-10,343.2,346.1,338.7,340.4,82920,0
2009-08-11,340,347.2,326.6,327.7,84033,0
2009-08-12,325.1,342.2,325,335.9,50127,0
2009-08-13,342.2,342.6,327.5,332.6,51136,0
2009-08-14,328.5,329.9,316,319.6,54291,0
2009-08-17,310.6,311.4,294.1,296.7,93880,0
2009-08-18,308.8,315.6,301.2,314.6,114658,0
2009-08-19,305,320.4,303.6,319.2,64248,0
2009-08-20,318.9,328.4,316,324.3,53977,0
2009-08-21,327.5,332.5,324.5,330.4,55888,0
2009-08-24,330.5,332.5,321,323.2,81762,0
2009-08-25,324.2,331.7,323,330,63314,0
2009-08-26,331.2,342.6,330.5,339.8,87024,0
2009-08-27,341,342.5,323,330.6,75540,0
2009-08-28,333.5,340,324,333.2,53011,0
2009-08-31,332.5,332.5,320,323.1,64318,0
2009-09-01,320.6,325,304.9,307.1,92644,0
2009-09-02,304.4,310,301.1,305.8,64070,0
2009-09-03,307.7,314.4,302.2,307.5,47745,0
2009-09-04,307.4,310.3,303.2,309.9,43306,0
2009-09-08,314.1,326.5,313.6,326.1,128070,0
2009-09-09,331.9,335.7,327.8,334.8,128134,0
2009-09-10,337.4,353.1,330.2,352.2,140280,0
2009-09-11,352.5,357.1,336.5,343.6,93829,0
2009-09-14,339.1,342.6,334,339.1,39176,0
2009-09-15,339.9,347.7,337.7,341.4,48931,0
2009-09-16,343.8,352,342,352,41732,0
2009-09-17,351.6,370.6,350,367.9,198549,0
2009-09-18,370,375.8,365.5,371.9,104395,0
2009-09-21,358.1,359,325,327,238884,0
2009-09-22,326.3,328.8,307.9,310.9,231779,0
2009-09-23,316.8,324,308.1,309.4,141878,0
2009-09-24,311.4,322.2,291.7,297.3,177680,0
2009-09-25,296.8,306.5,293.8,304.4,92795,0
2009-09-28,305.1,314.5,302.5,307.8,73828,0
2009-09-29,308.6,315,303.2,303.6,79643,0
2009-09-30,331.6,342.5,322.7,335.4,305931,0
2009-10-01,339,339,317,318.1,119573,0
2009-10-02,312.6,320.3,302,307,124478,0
2009-10-05,309,316.9,303.2,309.5,67988,0
2009-10-06,312.6,317.8,306.2,314.3,85819,0
2009-10-07,313.4,317.1,307.8,312.9,41298,0
2009-10-08,317.7,320.1,308.8,313.7,68560,0
2009-10-09,312,332.1,309.2,332.1,148627,0
2009-10-12,332.6,339,325,326.9,90823,0
2009-10-13,340,340,322.4,332.2,101881,0
2009-10-14,339.2,341.4,333.7,338.7,93345,0
2009-10-15,338,339.9,330.8,334.9,66128,0
2009-10-16,331.6,332.6,321.4,323.2,59009,0
2009-10-19,323.8,329.8,315.5,323.6,67904,0
2009-10-20,324.1,324.9,311.6,316.8,49087,0
2009-10-21,316.6,325.7,313.2,314.2,70118,0
2009-10-22,312.2,318.6,302.5,316.7,54554,0
2009-10-23,317.3,317.4,305.4,308.1,67783,0
2009-10-26,323.3,325.7,309.2,313.5,105593,0
2009-10-27,314.6,323,309.1,310,111261,0
2009-10-28,306,308.1,287.6,288.4,126800,0
2009-10-29,329.8,357.8,321.2,353.4,406147,0
2009-10-30,348,355,332.6,335.2,230991,0
2009-11-02,339.2,339.2,319.4,325,159142,0
2009-11-03,321.5,332.5,318.1,326.2,176649,0
2009-11-04,327.7,333.2,316.6,317.6,108153,0
2009-11-05,322.7,331,321.4,325.2,115064,0
2009-11-06,321.1,327.6,315.5,318.8,119650,0
2009-11-09,322,331.9,322,330,109964,0
2009-11-10,327.7,332.5,320,321.4,74753,0
2009-11-11,327.4,328.7,319.1,322.2,69694,0
2009-11-12,320.1,323.1,306.3,307.6,79315,0
2009-11-13,308.2,313.8,304.7,310,89792,0
2009-11-16,323,329.1,318.6,321.7,143593,0
2009-11-17,320,323.2,315.3,317.8,57959,0
2009-11-18,319.7,326.3,315,324.9,102276,0
2009-11-19,330.5,331.7,315.4,330.2,182296,0
2009-11-20,333.3,335.7,322,326.3,138762,0
2009-11-23,330.7,343.2,330.7,340.3,122648,0
2009-11-24,339.5,340,330.2,336,68152,0
2009-11-25,337.2,339.4,332.5,334.3,47111,0
2009-11-27,325,332.8,316.5,327.8,38626,0
2009-11-30,328,332.9,322.5,332,65803,0
2009-12-01,336.6,348.8,333.9,343.6,99255,0
2009-12-02,342.9,349.1,337.8,342.3,54070,0
2009-12-03,345.1,348.9,340,342.3,75533,0
2009-12-04,346.7,350.6,335,344.8,57893,0
2009-12-07,340.5,348,340.5,344.8,43705,0
2009-12-08,343.2,360,339.1,355.2,135241,0
2009-12-09,356.4,386.1,350.8,381.7,236838,0
2009-12-10,388.7,400,381.1,391.3,241856,0
2009-12-11,395.3,397.9,377.5,386.9,102562,0
2009-12-14,388.9,394.2,382,390.9,68136,0
2009-12-15,390,404.3,383.2,401.3,126127,0
2009-12-16,400,414.9,395.9,400.7,168857,0
2009-12-17,396.5,405.3,390.5,394.6,77180,0
2009-12-18,397.1,402.7,393.1,402.7,135139,0
2009-12-21,406.3,421.7,405.5,418.9,104677,0
2009-12-22,417.5,426.9,412.2,419.3,75297,0
2009-12-23,423.7,429.5,417,423.7,58307,0
2009-12-24,424.2,429.9,423.7,426.7,23429,0
2009-12-28,429.2,434.1,425.2,428,54971,0
2009-12-29,430,433.2,417.3,419.9,72959,0
2009-12-30,416.6,420.5,410.5,414,117465,0
2009-12-31,420.7,420.7,409,409,43924,0
2010-01-04,415.5,422.5,414.6,421.5,86225,0
2010-01-05,422.1,429.8,416.9,425.2,106847,0
2010-01-06,423.3,435,422.9,428.7,87958,0
2010-01-07,430.4,437,421.6,431.7,60245,0
2010-01-08,432,437.3,427.9,434.2,89659,0
2010-01-11,435.4,439.5,430,431.1,37436,0
2010-01-12,427.1,438.5,427.1,430.4,74504,0
2010-01-13,431.1,436.4,425,427.7,45648,0
2010-01-14,426,430,415.1,416.6,59572,0
2010-01-15,417.8,418.3,394.3,404.2,145400,0
2010-01-19,401.5,411.2,395.6,410,71395,0
2010-01-20,405.4,407.2,394.3,397.5,63185,0
2010-01-21,396.2,402.3,366.7,380.4,163022,0
2010-01-22,379.2,382.5,363.5,365.4,98668,0
2010-01-25,370.1,381.2,365.9,371.7,80062,0
2010-01-26,371.3,392.9,370,390.3,134280,0
2010-01-27,389.1,397.8,384.6,392.2,88733,0
2010-01-28,394.9,394.9,380,382,85496,0
2010-01-29,385.1,394.8,377.5,380.2,81057,0
2010-02-01,384,398.1,382.8,397.5,134956,0
2010-02-02,384.3,387.9,355.2,356.9,424423,0
2010-02-03,356.9,358.5,331.2,338.3,433047,0
2010-02-04,332.7,335.9,318,320.9,211968,0
2010-02-05,318.8,323.5,302.5,318.2,175070,0
2010-02-08,316.8,323.6,308.4,308.8,140713,0
2010-02-09,312,322.2,310,311.4,118503,0
2010-02-10,312.5,323.4,309.4,317,143946,0
2010-02-11,313.3,325.8,311.1,324.3,107989,0
2010-02-12,321,322.8,313.2,318.8,75828,0
2010-02-16,320.5,322.9,316.2,319.2,51429,0
2010-02-17,322,322.4,314.3,317.7,51326,0
2010-02-18,316.4,321.5,315.4,321.1,57684,0
2010-02-19,320.4,321.6,313.2,314.9,89062,0
2010-02-22,315.9,316.7,290.6,293,254963,0
2010-02-23,290.7,296.7,274.6,278.2,211551,0
2010-02-24,278.3,286.9,278,283.5,86321,0
2010-02-25,277.5,283.6,270.9,282.6,80447,0
2010-02-26,284.2,284.4,277,280,62356,0
2010-03-01,284.3,292.5,279.8,288.8,128803,0
2010-03-02,290.1,296.6,288.7,289.9,106076,0
2010-03-03,293.5,307.2,290.4,300.5,126449,0
2010-03-04,303.9,309,302,304.7,97964,0
2010-03-05,306,311.8,303,309.5,76012,0
2010-03-08,310,310.9,298.8,300.2,67542,0
2010-03-09,298.1,305.7,297.7,301.4,69291,0
2010-03-10,304.4,304.9,296.7,298.2,49466,0
2010-03-11,297.3,299.9,292.7,296.3,58274,0
2010-03-12,298.7,306.4,292.7,302,88524,0
2010-03-15,301.1,301.1,280.5,281.4,165727,0
2010-03-16,282.3,283.4,257,258.7,518685,0
2010-03-17,263.2,270,260.1,260.4,268678,0
2010-03-18,263.3,266,258.7,261.8,128010,0
2010-03-19,263.9,265,253.2,254.4,146102,0
2010-03-22,252.9,262.4,251.2,261.4,115545,0
2010-03-23,280.4,284.8,273.7,284,241641,0
2010-03-24,288,291.5,280.1,281.5,191514,0
2010-03-25,284,290.9,277.6,278.3,101074,0
2010-03-26,278.7,283.5,277.6,278.6,66796,0
2010-03-29,278.5,280.9,273.6,275.3,87076,0
2010-03-30,274.9,278.5,270.3,278.5,75546,0
2010-03-31,277.5,296.9,276.6,289,162041,0
2010-04-01,297.9,304,286.8,292.7,147714,0
2010-04-05,292.7,295,280.8,288.2,143560,0
2010-04-06,292.5,294,289,293.2,80320,0
2010-04-07,293.2,294,289.1,291.2,59576,0
2010-04-08,289,294,284.5,293.6,56534,0
2010-04-09,293.3,296.7,288.8,289.7,48051,0
2010-04-12,290.7,293.4,281.6,283.9,66990,0
2010-04-13,284,289.8,282.6,285.9,67328,0
2010-04-14,289.2,294.5,287.7,290.6,131148,0
2010-04-15,305,321.3,300.5,318.9,272934,0
2010-04-16,319,320,303.9,304.1,161219,0
2010-04-19,304.1,304.2,288,296.9,125867,0
2010-04-20,298.7,309.6,298.7,306.1,90966,0
2010-04-21,308,310,297.9,305.5,94507,0
2010-04-22,302.3,320.8,299.1,319.5,77326,0
2010-04-23,319.3,322.4,315,317,51155,0
2010-04-26,315.9,317,307.7,309.1,53698,0
2010-04-27,306.5,307.9,294,296,82826,0
2010-04-28,297.1,299.6,288.1,295.3,80302,0
2010-04-29,298.2,307.1,295.9,306.7,87381,0
2010-04-30,305.3,307.6,291.1,291.8,58008,0
2010-05-03,293.1,299.4,290.2,298.7,49465,0
2010-05-04,292.8,295.7,275.6,277.9,101511,0
2010-05-05,275.1,281.4,265.7,274.6,73316,0
2010-05-06,273.4,281.4,245.5,258.4,140518,0
2010-05-07,263.2,268.4,243.5,250.5,122728,0
2010-05-10,269.4,278,265.1,273,126793,0
2010-05-11,266.5,280.4,266.5,274.4,86653,0
2010-05-12,274.5,293.7,274.4,292.4,120257,0
2010-05-13,308.6,316.9,302,307.7,219016,0
2010-05-14,301.8,311.5,301.8,309.6,177299,0
2010-05-17,322.8,338.3,320.2,333.9,280375,0
2010-05-18,335.1,342.1,311.1,317.4,150975,0
2010-05-19,311.9,320,304.2,308.9,140607,0
2010-05-20,301.4,302.9,283.7,285.8,167597,0
2010-05-21,280.1,298,275.1,290.5,126435,0
2010-05-24,297.6,299,286.3,287.3,89059,0
2010-05-25,277.3,298.5,268,295.7,114482,0
2010-05-26,297.4,311.6,291.9,293.6,92054,0
2010-05-27,303.6,318.8,299.3,318.4,97015,0
2010-05-28,311.2,317,302.7,306.6,88344,0
2010-06-01,302.1,313.2,300,301.6,79532,0
2010-06-02,306.2,310.3,303.1,310.3,70308,0
2010-06-03,308.8,313.5,302.4,311.8,53851,0
2010-06-04,301,306.1,292.8,295.1,67081,0
2010-06-07,296.4,299,287,288.1,57420,0
2010-06-08,289.8,299.5,275.7,279.1,103007,0
2010-06-09,282.8,288,276.9,279.2,67765,0
2010-06-10,286.6,293,285.2,292.5,61350,0
2010-06-11,287.3,294.1,285.2,294.1,40288,0
2010-06-14,295.4,308.7,295.4,304.9,75096,0
2010-06-15,307.4,314.9,304.8,314.7,66511,0
2010-06-16,310.3,313.2,305.3,309.5,65290,0
2010-06-17,311.7,312.6,304.2,312.2,37706,0
2010-06-18,314.4,314.9,306.5,309.3,64642,0
2010-06-21,314.6,325.7,312.4,314.7,81831,0
2010-06-22,315.2,318.5,300,300.3,50203,0
2010-06-23,304.4,312,294.8,303,51077,0
2010-06-24,299.8,302.7,290,291.8,44330,0
2010-06-25,292.3,298.8,285.5,292.6,45606,0
2010-06-28,291.4,294.2,285.3,285.5,33768,0
2010-06-29,280,280.2,267.5,270.8,70398,0
2010-06-30,271.1,281.3,265,266.9,50840,0
2010-07-01,268,271.2,255.9,270,69515,0
2010-07-02,272.5,273.7,265.9,268.4,26642,0
2010-07-06,276.2,281,264.1,266.8,47524,0
2010-07-07,266.9,279.6,266.8,278.3,60679,0
2010-07-08,283.5,287.2,276.6,284.1,37395,0
2010-07-09,282.3,288.4,280.9,285.9,37730,0
2010-07-12,284.3,287.4,277.5,282.5,40504,0
2010-07-13,287.4,295.1,287.4,294,45198,0
2010-07-14,292.1,299.7,291,294.6,33218,0
2010-07-15,294.2,301,288.5,294.5,38186,0
2010-07-16,291.1,293.3,281,281.7,36959,0
2010-07-19,282.2,287.8,276.4,283.4,33134,0
2010-07-20,277.3,292.7,275.5,291.7,36704,0
2010-07-21,293.7,294.9,282.6,284.6,29439,0
2010-07-22,288.8,307,288.8,306.1,68109,0
2010-07-23,303.8,314.7,299.5,314.3,46232,0
2010-07-26,315,327.4,310.2,325.3,67985,0
2010-07-27,327,328.3,320,322.8,74323,0
2010-07-28,323.3,330.2,323,327.2,64603,0
2010-07-29,330.2,331,301.3,305.5,124573,0
2010-07-30,300.9,307.9,298,301.5,73847,0
2010-08-02,307,309.1,299,304.1,63586,0
2010-08-03,303.1,308.7,299.7,301.7,52495,0
2010-08-04,303.2,305.8,299.3,302.2,43454,0
2010-08-05,299,307.9,298,305.8,47501,0
2010-08-06,300.6,303.2,295,300.7,32674,0
2010-08-09,302.2,303.5,298.4,302.9,41840,0
2010-08-10,297.3,300.5,290.8,296.6,52854,0
2010-08-11,290.4,290.5,280.2,283.8,51225,0
2010-08-12,279.1,282.4,275,281.5,35998,0
2010-08-13,279.3,281.2,273.6,274,28906,0
2010-08-16,271.8,279.2,270,275.2,28338,0
2010-08-17,278.1,288.7,275.1,285.2,44178,0
2010-08-18,285.6,287.3,279.5,284.1,34246,0
2010-08-19,282,284.7,272.2,272.5,44568,0
2010-08-20,271.5,273.6,268.8,272.4,42881,0
2010-08-23,275.8,280.7,268,268,34049,0
2010-08-24,265,272.9,261.3,267.4,40074,0
2010-08-25,265,274,265,272.7,24782,0
2010-08-26,275,277.8,266.2,267.2,34039,0
2010-08-27,270.8,280,265,279.8,32531,0
2010-08-30,278.9,279.1,270.2,270.4,30869,0
2010-08-31,268.8,277.7,266.7,268.1,31287,0
2010-09-01,275.4,282,273.1,278.7,46206,0
2010-09-02,280,285,278.4,284.1,55868,0
2010-09-03,288.2,294.4,286.7,293.9,47253,0
2010-09-07,291.2,292.1,284.3,285.9,36492,0
2010-09-08,287.7,294,286.4,290.8,42155,0
2010-09-09,295.2,296.9,289.5,295.9,46378,0
2010-09-10,296.5,296.9,289.5,290.5,42205,0
2010-09-13,293.2,298.4,292.6,294.5,38178,0
2010-09-14,292.4,295.4,288.2,290.7,46521,0
2010-09-15,288.7,290.8,287.7,289.5,33919,0
2010-09-16,288,291,286,289.6,36593,0
2010-09-17,289.8,291.9,284.1,289.6,129152,0
2010-09-20,291.4,304.4,288.1,304.1,85007,0
2010-09-21,304.6,310.9,300,304.3,58244,0
2010-09-22,309.7,310.6,299.3,300.3,34524,0
2010-09-23,296.4,304.2,292.6,297.6,41201,0
2010-09-24,302.5,306.2,299.3,306.2,34893,0
2010-09-27,307.2,308.9,299.6,302.2,41467,0
2010-09-28,304.2,306.6,296.3,305.2,50760,0
2010-09-29,303.4,310.9,301,309.4,52651,0
2010-09-30,311,315,305.6,311,86956,0
2010-10-01,314.5,317.4,309.7,314.6,68508,0
2010-10-04,314.5,323.9,314,318.8,74769,0
2010-10-05,324.1,334.6,323,334.6,89169,0
2010-10-06,358.3,363,342.1,353.9,220841,0
2010-10-07,356,357.1,346.1,351.9,75694,0
2010-10-08,351,367,348,363.9,103562,0
2010-10-11,365,366.5,358.2,365,81123,0
2010-10-12,369.2,383.9,361.7,380.5,154031,0
2010-10-13,383.3,388.8,380,380.9,86189,0
2010-10-14,382.2,382.5,372.1,374.8,91987,0
2010-10-15,365.9,366,348.7,360,232276,0
2010-10-18,359.3,367.8,355.6,356.6,57343,0
2010-10-19,350.6,356,337.9,343.1,106400,0
2010-10-20,345.4,352,342,345.7,63923,0
2010-10-21,345.9,355,340,345.4,56334,0
2010-10-22,346,349.9,340,346.3,33019,0
2010-10-25,348.8,354.9,346.1,350.2,44661,0
2010-10-26,346.9,355.3,341.1,350.8,45276,0
2010-10-27,346.5,349.1,336.9,347.1,62353,0
2010-10-28,348.9,353.1,338.9,342.9,52909,0
2010-10-29,342.1,346.3,335.6,336.5,74544,0
2010-11-01,342.2,343,323.4,325,115548,0
2010-11-02,348.9,365.6,328,365.6,199709,0
2010-11-03,364.9,364.9,347.4,361.5,134681,0
2010-11-04,365,380.8,365,369.5,127444,0
2010-11-05,370,375,367,369.9,47421,0
2010-11-08,369.9,374.8,364.5,372.4,42414,0
2010-11-09,364,367.8,358.2,361.1,88286,0
2010-11-10,359.2,372.3,355,369.1,68531,0
2010-11-11,354.4,357.5,347.4,354.8,387325,0
2010-11-12,352.4,352.9,338,344.8,161001,0
2010-11-15,348.2,355,340.5,344.7,60939,0
2010-11-16,344.3,344.3,324.9,324.9,135914,0
2010-11-17,325.1,334.3,324.1,325.1,84032,0
2010-11-18,332.9,335.6,328.2,332.4,58988,0
2010-11-19,330.8,335.1,326.5,331.8,52661,0
2010-11-22,330.6,337.6,327.7,337.3,63896,0
2010-11-23,334.4,341.2,332.5,335.9,72422,0
2010-11-24,338.2,345.3,335,341.8,42709,0
2010-11-26,339.7,342.1,337.5,338.4,13822,0
2010-11-29,334.7,335.1,322.3,333.2,76503,0
2010-11-30,327.2,335.4,326.5,332.8,77479,0
2010-12-01,338.5,342.2,336.3,336.8,50472,0
2010-12-02,336.3,338,332.1,334.6,50986,0
2010-12-03,331.5,337,330.1,333.6,49069,0
2010-12-06,333.5,334.6,330.4,333.7,39707,0
2010-12-07,337.5,338.8,326.7,327.7,59336,0
2010-12-08,329.8,333,325.5,330.8,46028,0
2010-12-09,333,335.6,328.6,333.5,51779,0
2010-12-10,333.4,335.8,326.7,334.8,45823,0
2010-12-13,323.5,329.2,304.2,307.2,306419,0
2010-12-14,306.2,310.8,302.6,309.2,118906,0
2010-12-15,301.3,310.1,294.8,296.2,90377,0
2010-12-16,290.6,296.8,279.5,281.9,210723,0
2010-12-17,281.2,291.6,274.1,291.2,183233,0
2010-12-20,291,293.9,283.2,288.7,120440,0
2010-12-21,289,296,288.5,294.1,84698,0
2010-12-22,295.9,298.1,285.5,285.7,67746,0
2010-12-23,285.8,288.9,282.7,287.4,60460,0
2010-12-27,290,290,285.1,288.5,39031,0
2010-12-28,287.7,289.7,282.2,283.6,45240,0
2010-12-29,284,291.8,284,285.5,49906,0
2010-12-30,285,289.8,285,286.6,58310,0
2010-12-31,286.4,287.1,285.2,285.9,44531,0
2011-01-03,288.1,300.9,287.5,295.4,111877,0
2011-01-04,299.8,304.2,283.7,286.1,84182,0
2011-01-05,285,290,281.5,289.1,85152,0
2011-01-06,288.1,288.5,281.9,282.2,77770,0
2011-01-07,284.2,284.4,269.1,273.9,103060,0
2011-01-10,271.4,286.2,269.6,286.2,80481,0
2011-01-11,286.4,291.6,280.8,289.8,104345,0
2011-01-12,293.1,298.1,287.5,297.1,99663,0
2011-01-13,297.1,297.8,290.2,292,53762,0
2011-01-14,289.5,292.5,285.6,287.3,66438,0
2011-01-18,287.8,290.9,281,289.8,70422,0
2011-01-19,289.2,291.6,279.6,282.8,82675,0
2011-01-20,281.4,286.3,272.7,276.3,60979,0
2011-01-21,280,284.2,271.9,273,95653,0
2011-01-24,276,277.1,271.6,274.5,100539,0
2011-01-25,273.6,277,272,275.6,72114,0
2011-01-26,277.1,279.8,273.5,276.4,74241,0
2011-01-27,278,284.3,275,283.4,79356,0
2011-01-28,284.1,287.6,272.9,273.9,79447,0
2011-01-31,274.7,276.5,270,272.7,99335,0
2011-02-01,295.5,302.7,287,298.6,326924,0
2011-02-02,299.4,300.2,286.7,292,130722,0
2011-02-03,295.6,296.9,284.2,287.8,123173,0
2011-02-04,286.9,292.8,280.6,289.9,97627,0
2011-02-07,290.9,291,282.5,283.8,77076,0
2011-02-08,284.1,286.5,280.4,282.3,57113,0
2011-02-09,282.1,283.2,274,275.3,99416,0
2011-02-10,273.9,279.6,273,276.6,47227,0
2011-02-11,275.2,279.3,275.2,277.7,41638,0
2011-02-14,277.2,280.8,277.1,279,45107,0
2011-02-15,277.7,279.3,275.4,276.8,41426,0
2011-02-16,277.2,279.9,276.3,277.9,51723,0
2011-02-18,279.9,280.8,273.1,273.7,45514,0
2011-02-22,272.3,272.3,267.5,269.4,104691,0
2011-02-23,269,270,262,263.5,79385,0
2011-02-24,263.4,271.4,262.1,267.8,59531,0
2011-02-25,266.2,269.3,265,267,56220,0
2011-02-28,268.2,270.6,262.8,265.2,50346,0
2011-03-01,265,266.5,258.8,260.6,66234,0
2011-03-02,259.4,269.2,258.6,263.8,71376,0
2011-03-03,267.5,270.9,266.7,268.9,77422,0
2011-03-04,269.9,271.9,263.6,267.5,49182,0
2011-03-07,267.5,267.6,256,260.8,56330,0
2011-03-08,260.8,265,257.8,261,44994,0
2011-03-09,264,264.4,258.1,258.5,55771,0
2011-03-10,256.7,257,251.1,251.1,72280,0
2011-03-11,251,252.2,239.2,242.8,130124,0
2011-03-14,234.8,239.6,217,231.9,377768,0
2011-03-15,223.8,239.6,219.7,232.6,200010,0
2011-03-16,233.6,236.7,228.2,236.3,147447,0
2011-03-17,241.1,244.1,230,232.4,148316,0
2011-03-18,234.8,235,226,228.4,169340,0
2011-03-21,232.7,236.6,231.3,236.3,129054,0
2011-03-22,238.2,239.4,229.9,233.4,77850,0
2011-03-23,233.1,236.2,230.1,234.8,85258,0
2011-03-24,237,238,232.6,235.9,47254,0
2011-03-25,239.7,244.6,238.2,240.4,78321,0
2011-03-28,243.1,243.1,234.4,235.8,67591,0
2011-03-29,236.2,247.6,234.3,247,97477,0
2011-03-30,249.3,251.1,245,250.7,98092,0
2011-03-31,251.2,251.3,246.5,248.7,66859,0
2011-04-01,251.3,251.9,242.3,245.3,75130,0
2011-04-04,245.4,248.9,242.3,246.8,58492,0
2011-04-05,247.2,250.6,245,248.8,358424,0
2011-04-06,130,156.4,125.4,144.7,3727141,0
2011-04-07,149.3,149.5,132.5,133,1036964,0
2011-04-08,136,139.9,134.3,137.7,515574,0
2011-04-11,139.7,141.1,132.5,133.1,321168,0
2011-04-12,132.5,135,127.5,129.3,379206,0
2011-04-13,130.5,130.9,126.7,127.2,207934,0
2011-04-14,126.3,134.7,126.3,130.1,320813,0
2011-04-15,130.4,130.5,127.5,128.1,137961,0
2011-04-18,126,127,123.4,124.7,201835,0
2011-04-19,125.1,126.7,116.2,118,437642,0
2011-04-20,119.5,119.7,115,115.4,260481,0
2011-04-21,118,118.9,115.2,117.4,193286,0
2011-04-25,117.6,123.5,117,119.8,174072,0
2011-04-26,120.4,122.5,118.3,118.5,146168,0
2011-04-27,118.9,119.6,117,118.1,114111,0
2011-04-28,117.7,118.7,116.5,117.1,108645,0
2011-04-29,117.1,119.3,116.1,118.5,81812,0
2011-05-02,119.7,121.5,117,117,186767,0
2011-05-03,117,119.7,116,116.4,173433,0
2011-05-04,116,118.3,110,113.7,259782,0
2011-05-05,115.2,124.1,114.3,122.5,239191,0
2011-05-06,124.3,127.5,117.9,118,224313,0
2011-05-09,119.2,120.7,117,119.9,120838,0
2011-05-10,120.7,120.7,118.5,119.2,79341,0
2011-05-11,119,120.1,115,116.3,85788,0
2011-05-12,115.6,117.5,113.3,117,78110,0
2011-05-13,117,117,111.5,113.6,139366,0
2011-05-16,113,116,111.6,112.7,100912,0
2011-05-17,112,112.8,105.4,105.9,190241,0
2011-05-18,106.3,110.6,106.3,109.4,125298,0
2011-05-19,110.3,110.8,107.3,108.2,101482,0
2011-05-20,107,109,101.5,103.4,204592,0
2011-05-23,101.4,104.4,100,102.5,110266,0
2011-05-24,102.4,103.1,100,101.6,111000,0
2011-05-25,101.1,102.8,100,102.5,139356,0
2011-05-26,101.1,102.5,100,100.6,163059,0
2011-05-27,101.8,103.6,100.4,102.5,83464,0
2011-05-31,104.3,107,103.7,106.9,164909,0
2011-06-01,95.2,95.7,81,81.1,1113665,0
2011-06-02,81.1,85,79,79.4,340151,0
2011-06-03,79.2,79.3,76.1,77.3,244543,0
2011-06-06,78.3,81,78.2,79.9,189935,0
2011-06-07,80.9,81.3,78.5,79.3,158222,0
2011-06-08,78.5,79.3,75.6,75.6,147495,0
2011-06-09,76.1,78.7,75.4,76.6,117349,0
2011-06-10,75.8,78.1,75.4,77.7,114792,0
2011-06-13,77.8,80.9,77.2,77.3,131744,0
2011-06-14,78,81.7,77.7,81.3,162536,0
2011-06-15,80.1,83,78.7,79.1,149851,0
2011-06-16,79.6,79.9,76.8,77.6,110580,0
2011-06-17,78.8,78.9,75,75.5,198480,0
2011-06-20,75.5,76.6,74,76.1,136996,0
2011-06-21,76.8,80.3,75.7,80,188455,0
2011-06-22,80,81.8,79,80.8,111052,0
2011-06-23,80,81.6,78.1,81.4,108769,0
2011-06-24,81.5,83.5,79.8,81.1,213116,0
2011-06-27,80.6,85,80.3,84.9,142751,0
2011-06-28,85.3,88.9,85.1,86.2,122311,0
2011-06-29,86.3,89.2,86,89.1,192602,0
2011-06-30,89.1,91.5,88.5,90.4,119201,0
2011-07-01,90.5,91.2,88.3,88.8,108352,0
2011-07-05,89,90.5,88.5,89.3,97731,0
2011-07-06,90.1,90.6,87.9,88.2,102656,0
2011-07-07,88.8,90.1,88.1,88.8,128040,0
2011-07-08,87.8,90.4,86,90.3,123021,0
2011-07-11,88.6,89.5,85,85.3,119840,0
2011-07-12,77.7,82.5,74.4,81.2,289277,0
2011-07-13,80.8,81.8,78.1,79.8,123752,0
2011-07-14,80,83.1,78.1,78.2,139280,0
2011-07-15,78.7,80,76.5,77,98131,0
2011-07-18,76.5,77.9,71.5,72.2,131713,0
2011-07-19,73.1,77.5,72.3,75.9,157779,0
2011-07-20,77.9,78.3,75.8,77.8,79083,0
2011-07-21,78.3,79.8,77.5,79.4,71933,0
2011-07-22,79.8,79.9,78.2,79.2,47263,0
2011-07-25,80.3,80.5,77,77.5,68088,0
2011-07-26,78.5,78.8,77,77.9,57128,0
2011-07-27,77.4,78.1,75.3,76.7,112871,0
2011-07-28,76.8,76.8,74,74.3,61609,0
2011-07-29,73.5,74.4,71.8,73.2,64287,0
2011-08-01,75,75.7,71,71.6,88127,0
2011-08-02,71.5,72.8,66,66.2,170761,0
2011-08-03,66.2,68.9,62.8,68.9,133892,0
2011-08-04,67.4,67.6,61.3,61.5,159766,0
2011-08-05,62.3,63.8,59,61.6,162163,0
2011-08-08,58.3,60.7,55.3,57.5,192608,0
2011-08-09,58.2,64.3,56.3,64.3,162535,0
2011-08-10,63.4,63.4,59.7,59.9,160059,0
2011-08-11,57.5,62.5,53.8,62.2,142447,0
2011-08-12,62.5,70.6,61,69.8,174948,0
2011-08-15,70.1,72.5,67.3,68.4,105553,0
2011-08-16,67.8,67.8,62.2,63.7,140890,0
2011-08-17,63.4,65.5,61.2,62.3,62405,0
2011-08-18,60.4,60.6,56.2,57.3,149991,0
2011-08-19,56.3,57.7,53.8,54.1,126291,0
2011-08-22,55.6,57,51,51.3,121565,0
2011-08-23,51.1,60.3,51.1,58.5,170466,0
2011-08-24,58.1,63.1,57,63.1,102168,0
2011-08-25,63.5,64.3,60.5,61.4,107661,0
2011-08-26,61.9,64,59,64,66146,0
2011-08-29,64.9,70,64.3,69.9,92610,0
2011-08-30,69.8,73.1,68.7,72.6,122608,0
2011-08-31,72.8,73.9,67.3,68.7,98780,0
2011-09-01,69,70,65.5,66,62574,0
2011-09-02,64,64.6,60,60.9,65406,0
2011-09-06,58.9,61.2,57.8,61,71094,0
2011-09-07,62.5,64.9,62.2,64.8,57431,0
2011-09-08,63.8,64.8,61.9,62,51593,0
2011-09-09,60.9,61.8,58.4,60.4,73716,0
2011-09-12,59.4,61.8,58.8,61.7,78974,0
2011-09-13,62.2,66.8,62,66.1,92951,0
2011-09-14,67.8,71.6,66.6,70.8,135093,0
2011-09-15,71.5,71.6,59.3,60.1,299082,0
2011-09-16,59.6,59.8,53,53.3,305322,0
2011-09-19,52.8,54.9,51.3,52.3,157115,0
2011-09-20,52.9,53.3,50.1,50.2,139904,0
2011-09-21,50.8,50.8,47.4,47.5,133240,0
2011-09-22,45.9,47.2,43.4,44.7,175687,0
2011-09-23,48.5,54.4,48.5,50.8,330463,0
2011-09-26,51,51.6,44.5,46.6,184182,0
2011-09-27,47.9,49.2,42.2,42.7,272408,0
2011-09-28,43.5,43.8,38.6,38.8,237083,0
2011-09-29,39.3,47,38.5,44.6,488982,0
2011-09-30,43.6,43.9,38.7,39.3,201677,0
2011-10-03,38.9,39,34.1,34.2,198870,0
2011-10-04,35,36.9,32.1,36.7,209489,0
2011-10-05,36.8,39.7,34.6,38.8,197610,0
2011-10-06,38.9,42,38.5,41.3,133760,0
2011-10-07,41.4,41.5,37.7,38.5,113403,0
2011-10-10,40,41.6,39.3,41.5,121820,0
2011-10-11,41.5,42.7,39.5,41.9,135108,0
2011-10-12,42.6,43.7,38.6,40.2,175104,0
2011-10-13,40.1,42.4,39.1,42.2,74671,0
2011-10-14,43.3,44.3,41,42.8,69578,0
2011-10-17,43.8,43.8,40.2,40.4,84469,0
2011-10-18,40.8,42.9,39.8,42.6,81087,0
2011-10-19,42.6,42.9,40,40.2,75530,0
2011-10-20,40.2,41.4,38.2,41,115899,0
2011-10-21,41.8,42,38.3,38.5,178308,0
2011-10-24,39,42.3,39,42.2,127838,0
2011-10-25,41.7,42.2,39.5,39.6,87245,0
2011-10-26,40.6,41.2,38.8,40,72897,0
2011-10-27,41.8,44.5,40.4,43.7,132980,0
2011-10-28,43.6,47.9,42.8,44.5,93176,0
2011-10-31,43.5,44.9,42.7,43.6,94215,0
2011-11-01,41,42.1,39.3,39.5,150367,0
2011-11-02,40.6,42.4,39.9,40.2,95499,0
2011-11-03,40.8,41.5,39.9,41.5,89929,0
2011-11-04,40.3,41.9,40.2,40.9,40290,0
2011-11-07,40.4,40.8,39,40,81529,0
2011-11-08,40.5,41.1,38.3,40.7,99869,0
2011-11-09,38.7,47.5,38.3,45.3,266769,0
2011-11-10,44.9,45.5,40.3,40.9,145407,0
2011-11-11,41.3,42.9,40.8,41.1,60826,0
2011-11-14,40.9,41.3,40,40.6,80909,0
2011-11-15,40.8,41.1,39.6,40.6,73479,0
2011-11-16,40.1,42,40.1,40.4,79198,0
2011-11-17,40.4,43.7,40.2,42.9,96441,0
2011-11-18,43,47.4,43,43.9,181862,0
2011-11-21,42.1,42.5,40,40.3,142950,0
2011-11-22,40.2,41.3,40,40.2,76208,0
2011-11-23,40,41,38.8,40.3,79664,0
2011-11-25,40.2,40.6,38.4,38.4,37693,0
2011-11-28,39.9,40.4,39,40,95321,0
2011-11-29,39.8,40.7,38.3,38.4,48270,0
2011-11-30,39.5,40.4,38.4,39.7,89036,0
2011-12-01,39.7,42.5,39.3,41.5,77906,0
2011-12-02,42.2,42.3,40.3,41.1,63430,0
2011-12-05,42.1,42.2,41.1,41.6,49598,0
2011-12-06,41.7,43,40.7,40.9,63847,0
2011-12-07,40.6,41.5,40.2,41.2,49273,0
2011-12-08,41.2,41.3,39.3,39.5,73675,0
2011-12-09,39.8,41,39.5,40.7,42630,0
2011-12-12,40.4,41.1,39.8,40.3,58139,0
2011-12-13,40.4,40.7,38.7,39,52469,0
2011-12-14,38.7,40,37.2,37.6,63559,0
2011-12-15,38.2,38.6,37.3,37.5,46643,0
2011-12-16,37.8,38,36.5,36.9,87754,0
2011-12-19,37.3,37.3,34.9,35,62748,0
2011-12-20,35.5,40.5,35.5,40.5,111066,0
2011-12-21,40,41.4,37.9,39.7,107976,0
2011-12-22,39.8,41.2,39.3,41.2,78595,0
2011-12-23,41.2,41.2,39.5,40.4,59383,0
2011-12-27,40,40.2,39,39.3,59513,0
2011-12-28,39.3,39.4,37,37.2,53934,0
2011-12-29,37.5,38,36.4,37.6,86807,0
2011-12-30,37.3,37.6,36.5,36.9,85246,0
2012-01-03,38,38.1,37.1,37.1,56026,0
2012-01-04,37.2,38.8,36.7,38,40684,0
2012-01-05,37.8,39.3,37,38.1,45388,0
2012-01-06,38,38.3,37,37.1,48539,0
2012-01-09,37.3,38.7,37.1,37.5,48487,0
2012-01-10,38.1,40.8,38,39.4,74034,0
2012-01-11,39.3,42.4,39.2,42.2,110714,0
2012-01-12,42.4,44.7,40.6,44.6,118795,0
2012-01-13,44.4,45.4,42.9,43.5,83331,0
2012-01-17,44.2,46,43.5,43.5,82523,0
2012-01-18,43.7,55.5,43.5,55.5,400679,0
2012-01-19,55,58.6,52,52.5,256317,0
2012-01-20,52.1,57,51.8,56.4,121888,0
2012-01-23,56.4,57.5,53.2,53.8,85645,0
2012-01-24,53,53.4,50.4,51,114716,0
2012-01-25,51.1,53,51,51.9,65608,0
2012-01-26,52.6,53.2,50.9,51.5,65608,0
2012-01-27,51.9,54.9,51.4,53.8,80844,0
2012-01-30,53.5,54.5,52.5,53.2,57709,0
2012-01-31,53.5,53.9,50.3,50.5,91617,0
2012-02-01,51.5,53.5,50.7,51.2,69250,0
2012-02-02,51.6,53,51.1,51.6,58402,0
2012-02-03,52.9,59.9,52.3,57.8,212363,0
2012-02-06,55,56.7,54,54.8,84985,0
2012-02-07,54.2,55.3,53,54.4,73451,0
2012-02-08,54.5,60.5,53.5,60.3,237278,0
2012-02-09,58.8,58.8,53.2,55.7,222472,0
2012-02-10,53.7,55.9,50.6,51.1,130108,0
2012-02-13,51.9,51.9,45.5,47.4,246705,0
2012-02-14,47.4,47.5,45.1,47.2,106051,0
2012-02-15,47.5,49.5,45.8,46.1,104299,0
2012-02-16,46.3,47.7,45.7,47.3,60854,0
2012-02-17,47.4,48.5,46.3,47,67000,0
2012-02-21,48.7,48.8,46.5,47.1,49207,0
2012-02-22,47,48.1,46.7,46.7,39036,0
2012-02-23,46.5,46.6,44.9,45.2,61852,0
2012-02-24,45.7,46,44.4,45.2,31554,0
2012-02-27,44.8,44.8,43.2,44,53572,0
2012-02-28,43.6,44.8,43,43.2,42545,0
2012-02-29,43.2,46.2,43,44.8,96282,0
2012-03-01,45,45.3,41.5,41.6,76901,0
2012-03-02,41.5,41.8,39.8,39.8,74821,0
2012-03-05,39.8,40.2,37.1,37.4,64172,0
2012-03-06,37.3,37.3,36.1,36.7,54208,0
2012-03-07,36.9,38,35.3,36,53724,0
2012-03-08,36.3,38.7,35.9,38.3,43998,0
2012-03-09,38.6,39,37.5,37.7,42637,0
2012-03-12,37.9,38.5,37.8,38.5,32918,0
2012-03-13,38.8,41.6,38.8,41.6,72459,0
2012-03-14,41.5,41.5,39.7,40.5,37436,0
2012-03-15,40.7,42.8,40.5,42.5,48481,0
2012-03-16,43.7,44.8,42.5,43.6,80779,0
2012-03-19,42.9,43.5,40.8,41.7,52010,0
2012-03-20,41.2,41.8,40.4,40.8,36889,0
2012-03-21,41.7,42,41.1,41.7,26856,0
2012-03-22,42.6,42.6,40.6,41.5,19230,0
2012-03-23,41.5,41.5,40,40.9,35400,0
2012-03-26,41.8,43.1,41.7,42.1,38203,0
2012-03-27,42.3,42.7,41.1,41.3,18343,0
2012-03-28,41.2,42.3,40.8,42.1,16555,0
2012-03-29,41.6,42.4,40.3,41,24984,0
2012-03-30,41.1,43,40.9,41.2,34702,0
2012-04-02,42,42.2,40.8,42.1,34438,0
2012-04-03,42.3,42.7,39.5,40,50742,0
2012-04-04,39.7,40.9,39.5,39.7,37121,0
2012-04-05,39.7,39.7,37.1,37.9,58602,0
2012-04-09,37.6,37.9,35.7,36,47870,0
2012-04-10,36.5,37.5,36.1,37.1,40852,0
2012-04-11,40,43.4,39.9,42.2,124122,0
2012-04-12,42.7,43.3,41,42.4,44397,0
2012-04-13,42.4,42.5,40.4,41.9,32998,0
2012-04-16,41.9,41.9,40,41.2,35746,0
2012-04-17,41.5,42.9,40.9,41.2,48708,0
2012-04-18,40.7,40.9,40,40,31719,0
2012-04-19,40.8,41.8,40.4,41,34897,0
2012-04-20,42,42,40,40,35278,0
2012-04-23,40,40.1,38.6,39,41564,0
2012-04-24,39,40.7,38.7,40.7,33980,0
2012-04-25,41.1,41.7,39.8,41.6,47764,0
2012-04-26,41.3,42.3,40.1,42.2,47329,0
2012-04-27,42.4,43.1,41.4,43,45161,0
2012-04-30,42.9,43,41.2,41.3,23959,0
2012-05-01,41.1,43.5,40.4,42.1,34440,0
2012-05-02,41.4,42.1,40.5,41.3,38445,0
2012-05-03,41.1,41.5,40.4,41.2,27374,0
2012-05-04,41,41.8,40.6,40.9,30378,0
2012-05-07,40.7,41.7,40.4,41.1,18826,0
2012-05-08,40.7,41.1,40,41,23053,0
2012-05-09,40.2,41.4,39.4,40.9,36809,0
2012-05-10,41.2,41.7,39.9,39.9,19045,0
2012-05-11,39.7,40.4,39.1,40.3,35711,0
2012-05-14,39.4,40.2,38.8,39.1,24989,0
2012-05-15,39.1,39.2,38.5,38.8,19231,0
2012-05-16,38.9,39.8,38.3,38.4,30689,0
2012-05-17,38.4,38.8,35.8,36.1,53655,0
2012-05-18,36,36.8,35.1,35.6,58670,0
2012-05-21,35.6,37,34.7,36.3,51521,0
2012-05-22,37,37.5,35.1,35.4,39793,0
2012-05-23,37.9,39.9,36.5,39.9,58361,0
2012-05-24,40.5,40.5,37,38.1,43363,0
2012-05-25,38,38.3,37.2,37.3,23585,0
2012-05-29,37.5,39.3,37.3,37.9,32463,0
2012-05-30,37.3,39.7,37.1,38.8,36839,0
2012-05-31,38.7,39.6,37.9,39.4,48440,0
2012-06-01,38.1,39.2,37.6,38.4,35879,0
2012-06-04,38.9,39.7,37.5,39.4,34572,0
2012-06-05,38.9,40.7,38.5,40.3,51341,0
2012-06-06,40.8,41.3,39.2,40.5,28992,0
2012-06-07,39,40.8,39,40,40843,0
2012-06-08,38,39.7,38,39.3,44867,0
2012-06-11,39.1,39.1,37.4,37.4,37420,0
2012-06-12,39,39.4,37.4,39.3,44700,0
2012-06-13,39.1,39.4,37.8,39.1,27956,0
2012-06-14,38.6,39.4,37.3,37.4,54184,0
2012-06-15,37.6,38.9,37.2,38.8,61816,0
2012-06-18,38.2,39.4,37.5,39.1,49718,0
2012-06-19,39.3,39.5,38.8,39.4,44531,0
2012-06-20,39.3,41.3,38.9,41.1,67687,0
2012-06-21,40.9,43.4,40.7,41.8,93788,0
2012-06-22,41.9,44.9,41,44.8,139252,0
2012-06-25,44.5,47.7,43.5,46.8,86606,0
2012-06-26,46.7,48.2,45.2,46.7,75273,0
2012-06-27,46.3,47.4,43.5,43.9,93848,0
2012-06-28,43.1,46.6,43.1,44.6,101750,0
2012-06-29,45.5,48.8,45.3,47,69238,0
2012-07-02,46.7,46.9,45.7,46.8,54994,0
2012-07-03,46.5,47.35,46.3,47.3,30868,0
2012-07-05,47.1,49.6,46,48.8,82396,0
2012-07-06,48.1,48.8,47.5,47.9,48056,0
2012-07-09,47.9,48,46.1,47.3,61420,0
2012-07-10,47.5,47.5,46.3,46.6,40252,0
2012-07-11,46.6,47.5,46.3,46.3,49908,0
2012-07-12,46,48.2,46,47.8,56539,0
2012-07-13,48,48.8,46.1,46.2,49131,0
2012-07-16,46,46,43.4,44.2,33840,0
2012-07-17,44.5,44.5,43,43.9,41326,0
2012-07-18,43.5,45.3,43.3,44.8,28959,0
2012-07-19,44.8,45.3,43.3,43.3,28971,0
2012-07-20,43,44.2,42.2,43.9,37948,0
2012-07-23,42.9,43.1,41.9,42.1,51133,0
2012-07-24,42.3,42.3,39.6,40,42606,0
2012-07-25,40.3,40.7,37.6,37.9,57333,0
2012-07-26,38.2,38.5,36.3,37,57008,0
2012-07-27,37.5,37.9,36.5,37.7,50262,0
2012-07-30,37.8,38.9,36.3,36.8,26010,0
2012-07-31,36.7,37.9,36.5,37.1,29296,0
2012-08-01,37.4,37.4,35.3,35.4,38386,0
2012-08-02,36.6,43.4,36.1,43,117433,0
2012-08-03,43,43.1,39.6,40,62354,0
2012-08-06,40.1,41.1,39,40,35019,0
2012-08-07,40.2,44.2,39.9,42.3,46467,0
2012-08-08,42.2,42.7,40.9,41.1,25733,0
2012-08-09,41.1,41.2,39.6,40.6,32582,0
2012-08-10,40.6,42.35,40,41.9,31700,0
2012-08-13,41.7,41.9,40.3,41.4,16298,0
2012-08-14,41.5,42.4,40,40.3,23573,0
2012-08-15,40,41,40,40.6,15184,0
2012-08-16,40.7,41.699,40.2,41.5,12598,0
2012-08-17,41.3,42.1,40.6,40.7,23113,0
2012-08-20,40.7,40.7,40,40.5,21455,0
2012-08-21,40.5,42.1,40.1,40.5,18587,0
2012-08-22,40.6,41.3,39.8,40.3,21865,0
2012-08-23,40.4,40.5,39.55,39.8,19875,0
2012-08-24,39.7,40.4,39.1,40.2,14154,0
2012-08-27,40.2,40.2,39,39.6,12630,0
2012-08-28,39.4,39.5,37.5,37.7,46841,0
2012-08-29,37.7,38.8,37.7,38.8,11588,0
2012-08-30,38.5,38.5,37.5,37.6,13834,0
2012-08-31,37.7,38.9,37.3,37.5,28758,0
2012-09-04,37.5,37.6,36.4,37.4,20137,0
2012-09-05,37.5,37.9,36.4,37.1,17976,0
2012-09-06,37.3,38.2,37,37.2,26567,0
2012-09-07,38.1,38.2,37.6,37.8,25969,0
2012-09-10,38,39.6,38,38.1,26150,0
2012-09-11,37.9,39.4,37.9,38.6,20174,0
2012-09-12,38.6,39.4,38.5,38.6,15364,0
2012-09-13,38.6,39.5,38,39.1,29560,0
2012-09-14,39.4,39.9,39,39.6,27891,0
2012-09-17,39.3,39.6,38.5,38.7,20560,0
2012-09-18,38.5,39,38.1,38.7,24791,0
2012-09-19,38.7,39.5,38.2,39.3,18752,0
2012-09-20,39,39.3,38.5,39.1,16591,0
2012-09-21,39.8,40.4,38.4,40.3,53308,0
2012-09-24,40.2,40.2,37.9,39.4,21995,0
2012-09-25,39.6,39.9,38.3,38.7,21816,0
2012-09-26,38.9,42,38.8,41.2,62406,0
2012-09-27,41.3,42.3,40.6,42.3,72039,0
2012-09-28,41.9,42.2,40.999,41.5,26948,0
2012-10-01,41.7,41.8,40.2,41,24924,0
2012-10-02,40.8,41.5,39.7,40.8,33196,0
2012-10-03,40.8,40.9,39.5,39.5,16843,0
2012-10-04,39.1,39.9,38.8,39.5,18242,0
2012-10-05,39.9,40.4,39.1,39.4,11836,0
2012-10-08,39.3,39.9,38.8,38.8,10666,0
2012-10-09,38.8,38.9,37.5,37.5,30279,0
2012-10-10,37.6,37.9,37.3,37.7,12278,0
2012-10-11,38,39.2,37.9,38.8,11609,0
2012-10-12,38.7,39,37.9,38,9353,0
2012-10-15,38,39,38,38.8,13425,0
2012-10-16,39,39.299,38.5,39.2,13106,0
2012-10-17,39.3,39.6,38.6,39.3,11311,0
2012-10-18,39.1,39.4,38.2,38.2,13128,0
2012-10-19,38.1,38.35,37,37.3,23480,0
2012-10-22,37.2,37.9,37.2,37.8,12419,0
2012-10-23,37.5,37.9,37,37.3,13748,0
2012-10-24,37.4,37.5,37,37.1,10948,0
2012-10-25,37.4,37.9,36.3,36.5,23135,0
2012-10-26,36.7,37.7,36.1,36.2,19998,0
2012-10-31,36,36.7,35.5,35.9,20262,0
2012-11-01,36,36.7,35.8,36.3,29685,0
2012-11-02,36.4,37,35.6,35.9,27084,0
2012-11-05,36,37.8,36,36.7,30566,0
2012-11-06,36.7,39,36.7,38,39358,0
2012-11-07,40.7,40.7,35.1,35.2,39977,0
2012-11-08,35.2,36,33.2,33.4,59168,0
2012-11-09,32.6,33.5,32,32.1,44070,0
2012-11-12,31.5,31.5,29.8,29.8,42849,0
2012-11-13,29.8,30.1,27.5,27.5,82891,0
2012-11-14,27.5,30,26.4,26.4,41516,0
2012-11-15,29.7,29.7,25.2,25.8,44017,0
2012-11-16,25.6,26.7,24.3,26,72860,0
2012-11-19,26.5,26.5,24.8,24.9,40957,0
2012-11-20,24.9,25.1,24,24.5,49082,0
2012-11-21,24.5,25,24.4,25,49012,0
2012-11-23,24.7,25.7,24.7,25.6,18773,0
2012-11-26,25.7,26.3,25.6,26.2,47264,0
2012-11-27,26.9,28.6,26.5,27.7,89549,0
2012-11-28,24.5,27.7,24.4,25.4,94227,0
2012-11-29,25.6,26.4,25.2,26.1,48922,0
2012-11-30,26.7,28.1,26.3,27.8,80896,0
2012-12-03,28.1,28.4,26.1,26.3,53430,0
2012-12-04,26.3,27.3,26.1,26.7,41365,0
2012-12-05,28.4,28.5,26.5,26.6,48679,0
2012-12-06,26.6,28.1,26.3,27.7,26638,0
2012-12-07,27.9,28.1,27.1,27.4,21375,0
2012-12-10,27.5,28.2,27.3,28.2,23433,0
2012-12-11,28.2,28.9,27.66,28.1,26882,0
2012-12-12,28.1,29.3,28,29.1,34044,0
2012-12-13,29.1,29.4,28.5,29.3,25937,0
2012-12-14,29.2,30.8,29,29.6,54537,0
2012-12-17,29.6,30.9,29.6,30.2,36757,0
2012-12-18,30.6,31,29.8,30.6,34798,0
2012-12-19,31,31.1,29.6,29.7,26566,0
2012-12-20,29.7,30,29.3,29.5,28914,0
2012-12-21,29.5,29.5,27.2,28.6,82025,0
2012-12-24,28.2,28.3,27.4,27.6,11090,0
2012-12-26,27.5,27.7,26.8,27.1,24719,0
2012-12-27,26.3,27,25.4,26.4,55934,0
2012-12-28,25.8,27.3,25.1,25.1,111538,0
2012-12-31,25.1,26.5,25,26.2,86023,0
2013-01-02,27.4,28.8,27,28.3,49329,0
2013-01-03,28.3,29.6,28,29,43899,0
2013-01-04,29.4,29.5,28.6,29,26475,0
2013-01-07,28.8,29,27.5,27.9,31331,0
2013-01-08,28,28.5,27.3,28.2,21225,0
2013-01-09,28.3,29.3,28.2,29,15650,0
2013-01-10,29,29,27.4,27.6,30017,0
2013-01-11,28.8,28.8,27,27.2,34064,0
2013-01-14,27.5,27.99,26.6,27,27809,0
2013-01-15,26.7,28.4,26.7,28.3,52570,0
2013-01-16,28.3,29.4,27.5,27.8,35507,0
2013-01-17,28.2,28.9,27.5,28.2,23002,0
2013-01-18,28,28.1,27.4,27.9,20985,0
2013-01-22,27.8,28.5,27.7,27.9,24121,0
2013-01-23,27.8,28.1,27.5,27.5,21199,0
2013-01-24,27.4,28.3,27,28,41922,0
2013-01-25,27.9,28.048,27,27.5,30040,0
2013-01-28,27.4,27.5,26.8,27.3,17748,0
2013-01-29,27.2,27.5,26.8,27.1,20922,0
2013-01-30,27,27.201,26,26.1,40287,0
2013-01-31,26.2,26.5,26,26.5,15660,0
2013-02-01,26.7,27.4,26.2,26.7,31608,0
2013-02-04,26.6,27.7,26.5,26.9,33190,0
2013-02-05,26.9,27.3,26.8,27,14330,0
2013-02-06,27.1,29.2,27,29.1,63283,0
2013-02-07,29.5,29.6,27.75,28.4,41987,0
2013-02-08,28.4,28.9,27.9,28.3,25932,0
2013-02-11,27.9,32,27.9,31.3,150706,0
2013-02-12,30.8,32.5,28,31.5,187019,0
2013-02-13,31.9,32.8,31.3,32.7,85263,0
2013-02-14,32.7,33.4,31.5,31.5,66402,0
2013-02-15,32.5,32.5,31.5,31.7,42811,0
2013-02-19,31.7,32.9,31.2,31.4,56088,0
2013-02-20,31.4,31.9,30.7,30.8,31588,0
2013-02-21,30.8,31.4,29.615,30.8,49204,0
2013-02-22,31.1,32,30.85,31.9,30645,0
2013-02-25,32.4,32.4,29.5,29.5,38328,0
2013-02-26,29.3,30,28.5,28.5,78498,0
2013-02-27,28.8,29.7,28.5,29.4,35643,0
2013-02-28,29.4,30.5,28.7,28.9,39302,0
2013-03-01,29.1,29.6,28.5,28.8,20567,0
2013-03-04,28.6,28.7,27.2,27.7,50849,0
2013-03-05,27.7,28,26.83,27,44997,0
2013-03-06,27.1,28,27,27.5,31175,0
2013-03-07,27.5,27.75,26.8,27,27944,0
2013-03-08,27.3,28.1,27.2,27.8,28492,0
2013-03-11,27.7,27.9,26.9,27,30275,0
2013-03-12,27,28.8,27,28.5,46670,0
2013-03-13,28.5,28.8,28.1,28.6,26680,0
2013-03-14,28.6,28.7,27.6,27.8,33666,0
2013-03-15,27.5,28.2,27.1,27.9,73333,0
2013-03-18,27.7,28.6,27.2,28,28267,0
2013-03-19,28,28.6,27.75,27.9,30631,0
2013-03-20,28.2,28.3,27.1,27.85,20327,0
2013-03-21,27.7,28.3,27.65,28,20458,0
2013-03-22,28.1,28.2,27,27.1,42376,0
2013-03-25,27.2,28,26.6,27.8,51081,0
2013-03-26,28.3,28.3,26,26.4,62273,0
2013-03-27,26,26.55,26,26.1,32456,0
2013-03-28,26.2,26.9,25.7,26.7,54213,0
2013-04-01,26.7,26.8,25.4,25.7,47830,0
2013-04-02,27.5,27.599,26.1,26.85,52983,0
2013-04-03,27,27.2,25.9,25.9,35999,0
2013-04-04,26.2,26.2,25.6,26.1,29502,0
2013-04-05,26.4,26.4,25.2,25.3,36771,0
2013-04-08,25.4,25.9,25.1,25.9,29579,0
2013-04-09,25.9,26.8,25.6,25.7,42464,0
2013-04-10,26,26.8,25.8,25.8,38382,0
2013-04-11,25.6,27,25.6,26.4,43032,0
2013-04-12,26.4,26.7,25.8,26,40449,0
2013-04-15,26.1,26.3,24.3,24.3,67981,0
2013-04-16,25.1,25.1,23.25,23.5,73108,0
2013-04-17,23.6,24.6,23.3,24.3,60873,0
2013-04-18,24.5,24.5,23.4,23.65,57423,0
2013-04-19,23.6,25.4,23,25.1,47528,0
2013-04-22,25.2,25.51,24.1,24.1,35193,0
2013-04-23,24.3,25,23.9,24.3,48243,0
2013-04-24,24.2,26.2,24.2,25.3,57686,0
2013-04-25,25.3,25.9,25.1,25.1,29776,0
2013-04-26,25.2,25.5,25,25.3,23776,0
2013-04-29,25.6,25.7,24.3,24.3,37878,0
2013-04-30,24.4,25.4,24.4,25.1,21030,0
2013-05-01,25.1,25.1,23.5,23.5,42427,0
2013-05-02,24,24.5,23.3,23.7,53569,0
2013-05-03,24.5,24.5,23.75,24.2,33198,0
2013-05-06,24.4,24.8,24.1,24.8,25302,0
2013-05-07,24.7,25.7,24.2,25.7,43660,0
2013-05-08,25.3,26,25.1,25.2,17037,0
2013-05-09,25.1,25.47,24.4,24.4,16042,0
2013-05-10,24.6,24.7,23.9,24.1,26894,0
2013-05-13,24,25,24,24.7,15038,0
2013-05-14,24.6,25.2,24.2,24.7,15539,0
2013-05-15,24.8,25.6,24.7,25.1,20008,0
2013-05-16,25.1,25.25,24.3,24.3,17050,0
2013-05-17,24.6,25.5,24.3,25.2,33485,0
2013-05-20,25.2,27.9,25,27.3,130089,0
2013-05-21,28,30.6,27.3,30.4,187635,0
2013-05-22,30.1,30.5,26.901,27.1,96385,0
2013-05-23,26.9,27.6,26.1,26.8,29588,0
2013-05-24,27,27.5,26,26.8,42530,0
2013-05-28,27.6,30.2,27.6,29.2,107213,0
2013-05-29,29,29.6,27.2,28.3,82062,0
2013-05-30,28.5,30.5,27.8,28.8,118430,0
2013-05-31,28.6,28.8,26.5,26.6,127563,0
2013-06-03,26.1,27.3,25.5,27.1,98995,0
2013-06-04,27.3,28,26.3,26.5,47816,0
2013-06-05,26.3,27.8,25.6,26.1,55025,0
2013-06-06,26.2,26.5,25.6,25.7,36584,0
2013-06-07,25.7,26.2,25.05,25.2,62930,0
2013-06-10,25.3,26.9,25.2,26.8,52740,0
2013-06-11,26.8,26.8,25.5,25.5,47592,0
2013-06-12,26.3,26.3,25,25,44238,0
2013-06-13,25.1,26.5,24.7,26.5,53179,0
2013-06-14,25.7,25.8,23.5,23.5,167948,0
2013-06-17,23.2,24.1,23,23,60373,0
2013-06-18,22.4,22.6,21.2,21.6,130725,0
2013-06-19,21.3,23.1,21.2,22.6,61460,0
2013-06-20,21.8,22.8,21.7,22,68116,0
2013-06-21,22.1,22.7,22,22.7,45469,0
2013-06-24,22.5,22.5,21.5,21.9,31823,0
2013-06-25,22.3,22.7,21.7,22.5,30446,0
2013-06-26,22.7,23.4,22.6,22.8,52706,0
2013-06-27,22.9,25,22.5,23.4,141008,0
2013-06-28,26.1,27.1,24.2,26.4,355849,0
2013-07-01,26.6,28.6,26,27.6,141405,0
2013-07-02,27.4,27.6,24.8,25.2,88331,0
2013-07-03,25.8,25.8,24.6,25.1,18667,0
2013-07-05,25.8,26.4,24.8,26.3,42918,0
2013-07-08,26.5,27.5,25.75,26.1,89435,0
2013-07-09,26.2,26.2,24.5,25.1,53893,0
2013-07-10,25,25.99,24.5,25.6,26959,0
2013-07-11,25.6,26.4,25.3,26.4,33588,0
2013-07-12,26.3,26.55,25.997,26.4,29136,0
2013-07-15,26.1,27,25.6,26.8,34721,0
2013-07-16,26.7,27.8,26.1,27.3,52088,0
2013-07-17,27.4,28.5,26.8,28.4,78735,0
2013-07-18,28.4,28.9,26.755,27.2,68154,0
2013-07-19,27.2,28.2,27.001,28,40681,0
2013-07-22,28.2,30.5,28,30.3,140954,0
2013-07-23,30.3,30.601,27.5,28.1,89619,0
2013-07-24,28.1,28.3,27.1,27.8,43352,0
2013-07-25,27.7,28.6,27.3,27.8,27568,0
2013-07-26,27.8,28.2,27.3,27.6,36199,0
2013-07-29,27.7,27.8,26.8,26.8,24399,0
2013-07-30,27,27,26.1,26.2,32317,0
2013-07-31,26.6,26.7,25.1,25.1,56487,0
2013-08-01,25.3,25.9,25.1,25.7,33116,0
2013-08-02,25.7,26.2,25.1,25.5,31723,0
2013-08-05,26.1,26.8,25.7,26.3,32121,0
2013-08-06,26.1,26.8,25.1,25.5,47562,0
2013-08-07,26.2,26.4,23.7,24.4,67595,0
2013-08-08,25,25.4,23.9,24.8,55994,0
2013-08-09,24.8,24.8,24.05,24.3,41931,0
2013-08-12,24.3,25.7,24.3,25.6,61865,0
2013-08-13,25.8,26.8,25,25.35,49036,0
2013-08-14,25.2,25.8,24.9,25.5,42435,0
2013-08-15,25.1,25.8,24,24.7,66473,0
2013-08-16,24.7,25.9,24.6,25.5,38606,0
2013-08-19,25.7,25.8,24.2,24.2,28637,0
2013-08-20,24.3,24.9,24,24.6,37833,0
2013-08-21,24.6,24.9,24,24.4,41629,0
2013-08-22,23.8,25,23.8,24.2,24346,0
2013-08-23,24.2,24.6,23.8,24.5,24364,0
2013-08-26,24.6,25.35,24.35,25.1,40145,0
2013-08-27,24.7,24.8,23.5,23.8,52819,0
2013-08-28,23.9,24.4,23.6,24.3,33556,0
2013-08-29,24.2,24.5,23.8,24.4,34212,0
2013-08-30,24.4,24.7,23.7,23.7,75981,0
2013-09-03,23.7,23.9,23,23.2,48025,0
2013-09-04,23.1,24.2,23.1,23.7,42333,0
2013-09-05,23.7,24.3,23.6,23.6,39492,0
2013-09-06,23.8,24.2,23.3,23.6,22835,0
2013-09-09,23.8,25.4,23.5,24.9,71214,0
2013-09-10,25.5,26.3,24.6,25.8,53657,0
2013-09-11,25.9,26.2,24.6,26.1,45051,0
2013-09-12,26.1,26.4,24.6,24.7,38145,0
2013-09-13,24.8,25.7,24.7,25.2,19700,0
2013-09-16,24.8,24.9,23.6,24,91621,0
2013-09-17,24,24,23.5,24,26680,0
2013-09-18,23.9,24.8,23.8,24.1,31688,0
2013-09-19,24.4,24.6,24,24.4,18695,0
2013-09-20,24.4,24.4,23.7,24.2,48317,0
2013-09-23,24.1,24.1,23.1,23.4,50267,0
2013-09-24,23.3,24,23.3,24,19820,0
2013-09-25,23.8,24,23.1,23.1,40636,0
2013-09-26,23.5,24.3,23.5,24.2,43820,0
2013-09-27,24.2,24.5,23.1,23.1,63679,0
2013-09-30,22.9,23.4,22.8,23.4,51600,0
2013-10-01,23,23.2,22.5,22.7,74840,0
2013-10-02,22.7,22.8,22.2,22.2,44190,0
2013-10-03,22.1,22.5,21.9,22.1,32770,0
2013-10-04,22.1,22.3,22,22.1,27990,0
2013-10-07,22,22.6,21.7,21.7,30250,0
2013-10-08,22.1,22.6,21.7,21.8,29330,0
2013-10-09,21.8,22,21.5,21.9,34482,0
2013-10-10,22.4,22.5,21.9,22.5,31170,0
2013-10-11,22.3,22.7,22.2,22.7,18469,0
2013-10-14,22.7,22.9,22.4,22.9,24460,0
2013-10-15,22.9,22.9,22,22,27231,0
2013-10-16,22.3,22.7,22,22.2,22900,0
2013-10-17,22.2,22.8,22.2,22.8,30110,0
2013-10-18,22.9,23,22.6,22.9,33590,0
2013-10-21,23,24,22.9,23.7,47290,0
2013-10-22,23.9,24.2,23,23.2,42450,0
2013-10-23,23,23.2,22.7,22.85,29002,0
2013-10-24,22.9,23,22.7,22.9,19500,0
2013-10-25,23.1,23.4,22.875,23.2,21384,0
2013-10-28,23.2,23.3,23,23.2,27220,0
2013-10-29,23.1,23.5,22.8,22.9,60970,0
2013-10-30,23,23.1,22.7,22.9,23280,0
2013-10-31,23,23,21.8,21.8,65794,0
2013-11-01,21.8,22,20.8,20.9,90570,0
2013-11-04,20.9,21.1,19.9,20.1,95982,0
2013-11-05,19.9,20.2,19.6,20.2,48040,0
2013-11-06,20.3,21.3,20,21.1,52200,0
2013-11-07,21.3,21.3,19.1,19.5,94550,0
2013-11-08,19.4,19.7,18.9,19.3,60040,0
2013-11-11,19.4,20.1,19.3,19.7,37782,0
2013-11-12,19.7,20.1,19.6,20,32780,0
2013-11-13,20,20.4,19.2,19.7,61980,0
2013-11-14,19.5,19.7,19.3,19.4,44540,0
2013-11-15,19.5,19.5,18.7,18.8,44750,0
2013-11-18,18.8,19,16.1,16.1,200180,0
2013-11-19,16.1,17,15.95,16.9,94649,0
2013-11-20,16.8,17,16,16.1,50540,0
2013-11-21,16,16.2,14.9,15.1,93720,0
2013-11-22,15,15.1,14.2,14.9,157995,0
2013-11-25,14.8,15.4,14.5,15,78440,0
2013-11-26,15,15.2,14.8,15.1,44600,0
2013-11-27,15.2,15.2,14.6,15.1,64140,0
2013-11-29,15.4,16.9,15.3,16.3,183976,0
2013-12-02,16.1,16.2,15.4,15.7,136940,0
2013-12-03,15.6,15.61,15.3,15.5,50103,0
2013-12-04,15.5,15.5,15,15,58880,0
2013-12-05,15,15.3,14.9,15.1,41250,0
2013-12-06,15.2,15.7,15.2,15.4,63960,0
2013-12-09,15.4,15.6,15,15.1,51760,0
2013-12-10,15.1,15.2,14.7,15.1,80580,0
2013-12-11,15.2,15.2,14.5,14.8,48530,0
2013-12-12,14.7,14.8,14.2,14.4,66792,0
2013-12-13,14.7,14.8,14.2,14.3,55592,0
2013-12-16,14.4,14.45,13.9,13.9,70414,0
2013-12-17,13.8,15,13.7,14.4,211710,0
2013-12-18,14.6,14.6,14.2,14.4,66270,0
2013-12-19,14.4,14.4,14,14.2,57630,0
2013-12-20,14.2,14.6,14.1,14.4,122930,0
2013-12-23,14.7,14.9,14.3,14.6,86330,0
2013-12-24,14.7,15.5,14.4,15.4,80059,0
2013-12-26,15.2,15.5,14.8,14.9,60620,0
2013-12-27,14.9,15.2,14.6,15,80120,0
2013-12-30,14.8,15.4,14.8,15.2,152190,0
2013-12-31,15.1,16.7,15,16.4,225140,0
2014-01-02,16.2,17.5,15.8,17.4,143806,0
2014-01-03,17.6,17.6,16.2,16.4,102086,0
2014-01-06,16.4,16.6,16,16.4,52520,0
2014-01-07,16.4,17.5,16.2,16.8,116610,0
2014-01-08,16.9,17.5,16.3,16.7,59880,0
2014-01-09,16.6,17,16.5,16.9,50850,0
2014-01-10,16.9,17.4,16.7,17.2,52330,0
2014-01-13,17.3,17.3,15.6,15.9,118590,0
2014-01-14,15.9,16.6,15.8,16.5,49090,0
2014-01-15,16.8,18.3,16.7,17.9,153250,0
2014-01-16,18,18.2,17,17.6,55738,0
2014-01-17,17.7,18.2,17.1,17.3,53680,0
2014-01-21,17.7,17.8,16.8,17.3,49380,0
2014-01-22,17.2,17.3,16.9,17,36190,0
2014-01-23,17,17.2,16.6,16.6,37710,0
2014-01-24,16.6,16.8,15.6,15.6,93960,0
2014-01-27,15.6,15.7,15.2,15.2,61120,0
2014-01-28,15.2,15.6,15,15.1,43650,0
2014-01-29,14.9,15.1,14.7,14.7,49740,0
2014-01-30,15,15.6,14.7,15.5,52500,0
2014-01-31,15.1,15.3,15,15,30660,0
2014-02-03,15.1,15.3,14.5,14.5,53622,0
2014-02-04,14.5,15.1,14.3,14.3,46129,0
2014-02-05,14.3,14.7,14.3,14.3,38649,0
2014-02-06,14.9,16.2,14.6,14.8,98267,0
2014-02-07,15.1,16,15,15.4,58793,0
2014-02-10,15.5,16,15,15.6,108501,0
2014-02-11,15.4,16.9,15.4,16.3,217349,0
2014-02-12,16.5,17.2,15.935,16.25,163434,0
2014-02-13,16.1,17,16,16.6,89772,0
2014-02-14,16.7,16.9,16.6,16.8,55598,0
2014-02-18,17,18.9,16.9,18.1,275041,0
2014-02-19,18.9,22.5,18.5,20.7,673432,0
2014-02-20,19.8,20.4,19,19.4,181145,0
2014-02-21,19.6,19.7,18.9,19.2,78728,0
2014-02-24,19.2,19.5,18.9,19.3,70815,0
2014-02-25,19.3,19.3,18.1,18.3,111879,0
2014-02-26,18,18.3,17.9,18.1,81080,0
2014-02-27,18,18.9,18,18.6,131801,0
2014-02-28,18.7,19.6,18.2,18.5,123342,0
2014-03-03,17.9,18.4,17.9,18.3,67187,0
2014-03-04,18.5,20.5,18.5,19.6,187323,0
2014-03-05,20.7,23.35,20.3,22.2,412241,0
2014-03-06,22.4,23.5,21.1,21.1,215490,0
2014-03-07,21.5,22.5,20.5,22.4,148086,0
2014-03-10,22.5,23,21.5,21.8,143165,0
2014-03-11,22.3,26.8,21.8,23.1,634914,0
2014-03-12,23.5,23.7,22,22.3,138445,0
2014-03-13,22.4,23.9,21.2,21.3,189273,0
2014-03-14,21.1,21.9,20.6,20.9,116681,0
2014-03-17,21.1,22.1,21.1,21.6,96675,0
2014-03-18,21.8,21.8,20.8,21.2,82476,0
2014-03-19,21.3,23.5,20.6,20.7,190209,0
2014-03-20,20.6,20.8,19.2,19.6,169733,0
2014-03-21,19.7,20.5,19.5,20.2,89151,0
2014-03-24,20.1,20.2,17.8,18.3,148631,0
2014-03-25,18.6,19,18.1,18.4,84519,0
2014-03-26,18.7,18.7,16.5,16.6,205010,0
2014-03-27,16.7,17,16.101,16.6,82019,0
2014-03-28,16.7,17.1,16.1,16.3,113557,0
2014-03-31,16.5,16.8,15.8,16.1,100507,0
2014-04-01,15.9,16.8,15.9,16.3,245539,0
2014-04-02,16.3,16.69,15.6,16,160790,0
2014-04-03,15.9,16.4,15.3,15.3,103737,0
2014-04-04,15.3,16,15,15.1,131809,0
2014-04-07,15.1,15.2,14.2,14.5,133666,0
2014-04-08,14.4,15,14.2,14.6,74934,0
2014-04-09,15,15.7,14.55,15.7,132454,0
2014-04-10,15.6,15.7,14.3,14.5,127791,0
2014-04-11,14.3,14.6,14.1,14.2,76815,0
2014-04-14,14.6,14.9,14.1,14.3,77099,0
2014-04-15,14.3,14.5,13.6,14.3,114230,0
2014-04-16,14.4,14.6,13.5,14.5,49834,0
2014-04-17,14.4,14.6,13.9,14.2,43187,0
2014-04-21,14.1,14.6,14,14.3,37450,0
2014-04-22,14.3,14.9,14.3,14.8,54674,0
2014-04-23,14.6,14.8,14.3,14.3,32472,0
2014-04-24,14.5,14.5,14.1,14.2,33236,0
2014-04-25,14.3,14.35,13.8,13.9,44018,0
2014-04-28,13.7,13.9,13,13.1,126475,0
2014-04-29,13.1,13.5,13.1,13.1,45384,0
2014-04-30,13.1,13.3,12.8,12.8,65747,0
2014-05-01,13.2,13.6,13,13.6,64745,0
2014-05-02,13.7,14,13,13.1,65370,0
2014-05-05,13.1,13.4,13,13.1,32076,0
2014-05-06,13,13.2,12.6,12.8,73071,0
2014-05-07,12.8,12.9,12.6,12.8,78037,0
2014-05-08,12.8,13,12.5,12.6,57801,0
2014-05-09,12.5,13,12.5,12.8,29864,0
2014-05-12,13.2,14.1,12.8,14.1,82101,0
2014-05-13,14,14.1,13.3,13.5,48596,0
2014-05-14,13.4,13.7,13,13.1,32185,0
2014-05-15,13,13.2,12.8,12.9,31892,0
2014-05-16,13,14.05,12.7,14,68523,0
2014-05-19,14,15.1,13.6,15,95100,0
2014-05-20,15.1,15.4,14.6,15,110647,0
2014-05-21,15.3,15.3,14.5,14.7,38290,0
2014-05-22,14.5,15,14.1,14.3,29052,0
2014-05-23,14.2,14.8,14,14.5,29628,0
2014-05-27,14.1,15,14,14.1,29550,0
2014-05-28,14.1,14.9,13.8,14.7,58378,0
2014-05-29,15,15,14.1,14.3,40335,0
2014-05-30,14.2,14.4,13.9,14,35218,0
2014-06-02,13.8,14.297,13.4,13.6,64705,0
2014-06-03,13.6,13.6,13.1,13.1,46690,0
2014-06-04,13.1,13.6,13,13.6,55182,0
2014-06-05,13.7,14.7,13.5,13.8,114969,0
2014-06-06,14.1,14.3,13.5,13.9,44229,0
2014-06-09,13.5,14.1,13.5,13.6,34387,0
2014-06-10,13.8,13.8,13.5,13.6,23890,0
2014-06-11,13.6,14,13.5,13.85,35152,0
2014-06-12,13.7,14.5,13.7,14,58030,0
2014-06-13,14.1,15.2,14,15,100438,0
2014-06-16,15.1,16.8,15.1,16.1,228658,0
2014-06-17,15.8,16.5,15.1,15.7,86935,0
2014-06-18,15.9,15.9,15.1,15.7,35996,0
2014-06-19,15.7,16.4,15.7,15.95,40704,0
2014-06-20,16.1,16.1,15.4,15.5,63998,0
2014-06-23,15.5,15.9,15.2,15.3,52232,0
2014-06-24,15.3,15.4,14.5,14.5,71880,0
2014-06-25,14.5,14.898,14.3,14.4,48903,0
2014-06-26,14.5,14.9,14.4,14.6,43466,0
2014-06-27,14.6,15.3,14.4,15.3,776116,0
2014-06-30,15.6,16.9,15.3,16.3,201878,0
2014-07-01,16.1,17.6,16,17.2,207350,0
2014-07-02,17.8,17.8,16.6,16.9,88310,0
2014-07-03,16.9,17.1,16,16.2,53926,0
2014-07-07,16.2,16.2,15.6,15.7,67161,0
2014-07-08,15.5,16.2,15.2,15.7,72767,0
2014-07-09,15.5,16.095,15.5,15.7,49927,0
2014-07-10,15.5,16,15.3,15.8,36979,0
2014-07-11,16,16.9,15.5,16.3,112687,0
2014-07-14,16.7,17.2,16.4,17.2,73720,0
2014-07-15,17.2,17.4,16,16.1,55999,0
2014-07-16,17.9,21,17.5,20.6,1146297,0
2014-07-17,19.7,20.4,18.6,19.2,342304,0
2014-07-18,18.8,19.4,18.6,18.7,132782,0
2014-07-21,18.5,19.3,18.3,18.6,150408,0
2014-07-22,18.7,20,18.5,19.6,117062,0
2014-07-23,19.7,20,18.9,19,86368,0
2014-07-24,19,19.3,18.7,19,64463,0
2014-07-25,19,19.05,18.5,18.9,57142,0
2014-07-28,18.9,19,18.5,18.7,50738,0
2014-07-29,18.5,21.5,18.5,21,270957,0
2014-07-30,21.4,21.5,20,20.3,102726,0
2014-07-31,20.5,20.9,19.8,19.9,79343,0
2014-08-01,19.7,20.2,18.8,19.3,95794,0
2014-08-04,19.4,20.1,19,20,71425,0
2014-08-05,19,19,17.1,17.3,236290,0
2014-08-06,17.2,17.4,16.6,17.1,64892,0
2014-08-07,16.7,18.2,16.7,18,66959,0
2014-08-08,18,18.3,17.3,17.6,59940,0
2014-08-11,17.6,18,17.3,17.4,27407,0
2014-08-12,17.5,17.8,17.2,17.7,25707,0
2014-08-13,18,18,17.1,17.1,60941,0
2014-08-14,17.1,17.5,16.899,17.3,36685,0
2014-08-15,17.1,17.9,17,17.4,38211,0
2014-08-18,17.6,17.76,17.2,17.5,36049,0
2014-08-19,17.5,18.85,17.5,18.4,79819,0
2014-08-20,18.1,18.9,18.1,18.7,33589,0
2014-08-21,20,20.499,18.3,18.5,139615,0
2014-08-22,18.9,18.9,18.1,18.1,73115,0
2014-08-25,18.1,18.7,17.9,18.2,51813,0
2014-08-26,18.4,18.6,18.2,18.2,27529,0
2014-08-27,18.3,18.5,17.8,17.8,53826,0
2014-08-28,17.6,17.9,17.5,17.6,29120,0
2014-08-29,17.6,18,17.6,17.75,27007,0
2014-09-02,17.8,18.2,17.4,17.9,33753,0
2014-09-03,17.3,18,17.2,17.4,56549,0
2014-09-04,17,17.4,15.4,16.4,219663,0
2014-09-05,15.8,16.3,15.7,16.3,28191,0
2014-09-08,16.1,16.5,15.5,15.6,65026,0
2014-09-09,15.3,15.9,15.1,15.2,33589,0
2014-09-10,15,15.2,14.8,15.1,39393,0
2014-09-11,14.8,16.2,14.8,15.7,77416,0
2014-09-12,16,16.39,16,16.1,27031,0
2014-09-15,16.2,16.2,14.8,15,45063,0
2014-09-16,15,15.3,14.7,14.9,46346,0
2014-09-17,14.9,15.2,14.7,14.8,19679,0
2014-09-18,15,15.2,14.8,14.8,13406,0
2014-09-19,14.8,15.5,14.31,15.4,74322,0
2014-09-22,15.2,15.3,14.6,14.7,18761,0
2014-09-23,14.4,14.9,14,14.2,44019,0
2014-09-24,14.1,14.7,14.1,14.4,18132,0
2014-09-25,14.4,14.4,14,14,22352,0
2014-09-26,14,14.7,14,14.4,16830,0
2014-09-29,14.3,14.5,14,14.2,16913,0
2014-09-30,14.1,14.3,14,14.1,20613,0
2014-10-01,14,14.05,13.5,13.5,41840,0
2014-10-02,13.5,14.3,13.2,13.8,32912,0
2014-10-03,14.1,14.1,13.4,13.5,19708,0
2014-10-06,13.4,13.7,13.3,13.5,21065,0
2014-10-07,13.3,13.7,13.2,13.6,20343,0
2014-10-08,13.6,13.6,13,13.2,22886,0
2014-10-09,13.1,13.3,12.6,12.75,50462,0
2014-10-10,12.5,12.8,12.5,12.6,38938,0
2014-10-13,12.3,12.5,12.2,12.2,40493,0
2014-10-14,12.3,12.899,11.7,12.3,66623,0
2014-10-15,12.2,12.7,11.538,12.1,51953,0
2014-10-16,11.7,12.412,11.7,12.2,38364,0
2014-10-17,12.4,12.95,12.1,12.2,40292,0
2014-10-20,12,12.3,11.9,12.1,28187,0
2014-10-21,12,12.4,11.9,12.2,45822,0
2014-10-22,12.5,12.5,12,12.1,31972,0
2014-10-23,12,12.3,11.9,12,36545,0
2014-10-24,12,12.17,11.7,11.9,41049,0
2014-10-27,11.7,12.3,11.7,11.8,27137,0
2014-10-28,11.7,12.2,11.7,11.9,59088,0
2014-10-29,11.9,12.2,11.6,11.9,44043,0
2014-10-30,11.9,12.3,11.851,12,18408,0
2014-10-31,12.1,13.4,12,13.1,61668,0
2014-11-03,13.3,13.4,12.5,12.5,33631,0
2014-11-04,12.7,12.9,11.9,12.8,36056,0
2014-11-05,13,13.4,12.3,13.2,36103,0
2014-11-06,13.3,14,13.2,13.6,74263,0
2014-11-07,13.7,14,11.6,11.7,180872,0
2014-11-10,12,12,11.5,11.8,58554,0
2014-11-11,11.7,11.9,11.2,11.4,71250,0
2014-11-12,11.2,11.2,10.7,10.8,98947,0
2014-11-13,10.7,11,9.2,9.634,212099,0
2014-11-14,9.7,10.4,9.64,10.3,77556,0
2014-11-17,10.2,10.296,9.7,9.85,62265,0
2014-11-18,10,10.5,9.851,10.5,65764,0
2014-11-19,10.5,10.8,10.2,10.6,43507,0
2014-11-20,10.3,10.6,10.2,10.4,28137,0
2014-11-21,10.3,10.6,10,10,38353,0
2014-11-24,10.1,10.8,10.1,10.4,37384,0
2014-11-25,10.3,10.5,10.101,10.5,21657,0
2014-11-26,10.5,10.7,10.2,10.2,21631,0
2014-11-28,10.2,10.4,9.85,9.85,30852,0
2014-12-01,9.85,10,8.4,9.298,69768,0
2014-12-02,9.3,9.3,8.9,9.004,20904,0
2014-12-03,9.1,9.6,9,9.4,27180,0
2014-12-04,9.5,9.6,9,9.42,44059,0
2014-12-05,9.2,9.4,8.5,8.67,52321,0
2014-12-08,8.7,9.05,7.968,8.209,88467,0
2014-12-09,8.05,8.4,7.7,8.252,30005,0
2014-12-10,8,8.3,7.8,7.9,29236,0
2014-12-11,7.8,8.3,7.7,7.9,50685,0
2014-12-12,7.9,8,7.7,7.71,26132,0
2014-12-15,7.7,7.8,7.2,7.2,102009,0
2014-12-16,7.099,7.983,7.02,7.396,89470,0
2014-12-17,7.212,7.6,6.98,7.25,105470,0
2014-12-18,7.3,7.5,7.2,7.2,80620,0
2014-12-19,7.2,7.5,7.2,7.34,120141,0
2014-12-22,7.7,8.299,7.6,7.7,148857,0
2014-12-23,7.9,8.5,7.9,8.114,194067,0
2014-12-24,8.15,8.2,7.95,8.2,81214,0
2014-12-26,8.4,8.4,7.801,7.996,71918,0
2014-12-29,7.9,8,7.4,7.57,130665,0
2014-12-30,7.7,7.7,7.3,7.5,207167,0
2014-12-31,7.5,7.7,7.314,7.408,167813,0
2015-01-02,7.5,8.171,7.4,8.171,42434,0
2015-01-05,7.9,8.2,7.61,7.9,54136,0
2015-01-06,7.8,8,7.7,8,77574,0
2015-01-07,8.021,8.1,7.611,7.95,39984,0
2015-01-08,7.89,8.19,7.71,8.19,34099,0
2015-01-09,8.2,8.399,7.8,8.1,49500,0
2015-01-12,8.003,8.198,7.61,7.84,58247,0
2015-01-13,7.8,7.8,7.4,7.645,55513,0
2015-01-14,7.4,7.89,7.4,7.699,59494,0
2015-01-15,7.79,7.8,7.1,7.408,59068,0
2015-01-16,7.8,7.8,7.3,7.594,64979,0
2015-01-20,7.7,7.7,6.5,6.595,146841,0
2015-01-21,6.689,6.7,5.8,6.01,133321,0
2015-01-22,6.098,6.1,5.666,6.09,97354,0
2015-01-23,6.1,6.3,6,6.292,55158,0
2015-01-26,6.3,7,6.2,7,65556,0
2015-01-27,6.859,6.9,6.55,6.622,28590,0
2015-01-28,6.6,7.5,6.4,6.657,50922,0
2015-01-29,6.7,7.139,6.607,7,45979,0
2015-01-30,7.1,7.1,6.8,7,21228,0
2015-02-02,7.2,7.5,6.95,7.284,27637,0
2015-02-03,7.4,7.6,7,7.6,57083,0
2015-02-04,7.7,7.7,7.301,7.4,35856,0
2015-02-05,7.8,7.8,7.02,7.22,82532,0
2015-02-06,7,7.8,6.503,7.6,83555,0
2015-02-09,7.8,8.099,7.4,7.835,63963,0
2015-02-10,8,8.1,7.7,7.95,24778,0
2015-02-11,7.95,7.95,7.15,7.4,45271,0
2015-02-12,7.6,7.9,7.3,7.8,22831,0
2015-02-13,7.7,8,7.5,7.999,44119,0
2015-02-17,7.7,8,7.6,7.9,14021,0
2015-02-18,8,8,7.602,7.8,6326,0
2015-02-19,7.8,7.9,7.58,7.74,11424,0
2015-02-20,7.7,7.7,7.4,7.7,27000,0
2015-02-23,7.5,7.841,7.48,7.8,13866,0
2015-02-24,7.6,8,7.424,7.965,40429,0
2015-02-25,8,8.8,7.997,8.55,136007,0
2015-02-26,8.7,8.8,8.3,8.6,62714,0
2015-02-27,8.6,8.8,8.1,8.316,16261,0
2015-03-02,8.2,8.2,7.5,7.7,43080,0
2015-03-03,7.5,7.9,7.5,7.7,11150,0
2015-03-04,7.7,8,7.5,8,22050,0
2015-03-05,8,8.2,7.7,8.2,42650,0
2015-03-06,8,8.3,7.8,8.1,21020,0
2015-03-09,7.9,8.1,7.7,8.1,34650,0
2015-03-10,7.9,8.1,7.6,8,14300,0
2015-03-11,7.6,8,7.5,7.9,20350,0
2015-03-12,8,8,7.3,7.6,57320,0
2015-03-13,7.5,7.7,7.3,7.6,24960,0
2015-03-16,7.6,7.7,7.3,7.4,16740,0
2015-03-17,7.3,7.6,7.1,7.6,23860,0
2015-03-18,7.6,7.7,7.1,7.3,30640,0
2015-03-19,7.4,7.5,7,7.1,18570,0
2015-03-20,7.3,7.7,7,7,31140,0
2015-03-23,7.1,7.4,7,7.3,26460,0
2015-03-24,7.2,7.3,6.8,7,48960,0
2015-03-25,6.51,7.89,6.12,7.2,191000,0
2015-03-26,7.22,7.22,6.73,6.77,103200,0
2015-03-27,6.74,6.9,6.33,6.38,50300,0
2015-03-30,6.35,6.59,6.1,6.43,100500,0
2015-03-31,6.33,6.6219,6.33,6.44,82252,0
2015-04-01,6.32,6.44,6.12,6.38,62000,0
2015-04-02,6.35,6.87,6.35,6.85,51300,0
2015-04-06,6.85,7.29,6.85,7.11,87500,0
2015-04-07,7.08,7.399,7.05,7.11,63370,0
2015-04-08,7.29,7.29,7,7.18,28400,0
2015-04-09,7.12,7.18,6.88,7.11,35730,0
2015-04-10,7.13,7.35,7.07,7.2,45200,0
2015-04-13,7.22,7.26,7.08,7.21,50500,0
2015-04-14,7.25,7.36,7.06,7.28,52400,0
2015-04-15,7.31,7.93,7.17,7.76,125912,0
2015-04-16,7.71,8.2,7.6,7.98,102649,0
2015-04-17,7.96,8.04,7.44,7.59,108700,0
2015-04-20,7.59,7.85,7.47,7.74,42289,0
2015-04-21,8.9,9.6,8.27,9.2,279403,0
2015-04-22,9.49,10.89,9.21,10.4,461080,0
2015-04-23,10.41,10.84,9.8,10,215700,0
2015-04-24,7.14,7.2999,6.4,6.88,2451415,0
2015-04-27,6.88,7.1,6.88,7,316900,0
2015-04-28,6.98,6.98,6.65,6.7,193456,0
2015-04-29,6.65,6.85,6.65,6.7,123000,0
2015-04-30,6.6,6.65,6.3,6.47,289400,0
2015-05-01,6.44,6.69,6.38,6.64,128000,0
2015-05-04,6.64,6.75,6.4,6.49,131500,0
2015-05-05,6.8,6.8,6.41,6.67,226000,0
2015-05-06,6.7,6.71,6.43,6.51,138149,0
2015-05-07,6.42,6.57,6.38,6.55,77199,0
2015-05-08,6.67,6.67,6.41,6.51,91100,0
2015-05-11,6.48,6.6,6.38,6.54,85600,0
2015-05-12,6.53,6.55,6.37,6.54,96349,0
2015-05-13,6.52,6.6899,6.4,6.5,115254,0
2015-05-14,6.47,6.6,6.42,6.47,55500,0
2015-05-15,6.43,6.53,6.4,6.43,68876,0
2015-05-18,6.4,6.5,6.3133,6.4,78094,0
2015-05-19,6.4,6.6,6.35,6.43,222818,0
2015-05-20,6.45,6.47,6.25,6.33,83927,0
2015-05-21,6.33,6.47,6.32,6.4,44800,0
2015-05-22,6.44,6.46,6.26,6.32,56600,0
2015-05-26,6.27,6.35,6.14,6.35,87894,0
2015-05-27,6.32,6.52,6.21,6.48,129900,0
2015-05-28,6.49,6.49,6.12,6.22,219175,0
2015-05-29,6.16,6.34,6.06,6.19,124900,0
2015-06-01,6.25,6.25,5.9001,6.03,171361,0
2015-06-02,5.97,6.35,5.87,6.26,121409,0
2015-06-03,6.15,6.37,6.15,6.17,50800,0
2015-06-04,6.12,6.2,6.04,6.1,59400,0
2015-06-05,6.06,6.14,5.97,6,57000,0
2015-06-08,5.97,6.8,5.93,6.32,306000,0
2015-06-09,6.34,6.34,6.11,6.13,26201,0
2015-06-10,6.21,6.249,6.05,6.05,54259,0
2015-06-11,6.05,6.18,6.05,6.16,41928,0
2015-06-12,6.15,6.18,6.06,6.08,31900,0
2015-06-15,6.05,6.1,5.88,5.99,95800,0
2015-06-16,5.97,6.03,5.88,5.98,30800,0
2015-06-17,5.99,5.99,5.9,5.92,33300,0
2015-06-18,6.01,6.01,5.88,5.88,38600,0
2015-06-19,5.97,5.97,5.73,5.85,125100,0
2015-06-22,5.85,5.86,5.7,5.83,68800,0
2015-06-23,5.79,5.79,5.62,5.64,110033,0
2015-06-24,5.6,5.63,5.37,5.45,117300,0
2015-06-25,5.41,5.57,5.41,5.57,49700,0
2015-06-26,5.48,5.5,5.33,5.44,54900,0
2015-06-29,5.37,5.38,5.14,5.15,127300,0
2015-06-30,5.2,5.3,5.1,5.23,54174,0
2015-07-01,5.3,5.34,5,5.05,73300,0
2015-07-02,5.02,5.17,5.01,5.12,24600,0
2015-07-06,5.06,5.09,5.02,5.03,48500,0
2015-07-07,5.03,5.03,4.75,4.88,103000,0
2015-07-08,4.76,4.89,4.7,4.81,79400,0
2015-07-09,4.84,5.04,4.84,4.94,52300,0
2015-07-10,5.03,5.28,4.97,5.14,62900,0
2015-07-13,5.13,5.13,5.02,5.07,68200,0
2015-07-14,5.13,5.3799,5,5.24,82265,0
2015-07-15,5.27,5.27,4.96,5,40173,0
2015-07-16,5.05,5.23,5.01,5.19,42400,0
2015-07-17,5.27,5.35,5.1,5.14,110200,0
2015-07-20,5.11,5.27,4.93,4.94,64000,0
2015-07-21,4.94,5.21,4.89,5.18,44900,0
2015-07-22,5.15,5.21,5.06,5.1,26800,0
2015-07-23,5.1,5.2,4.95,4.97,58600,0
2015-07-24,5,5.19,4.95,5.09,41200,0
2015-07-27,5.04,5.05,4.82,4.89,34400,0
2015-07-28,4.93,5.19,4.93,4.95,35500,0
2015-07-29,4.94,5.17,4.92,5.05,41200,0
2015-07-30,5.03,5.22,4.84,4.84,48500,0
2015-07-31,4.86,5.3,4.86,5,173400,0
2015-08-03,5.08,5.09,4.7,4.74,100546,0
2015-08-04,4.77,4.98,4.71,4.95,52800,0
2015-08-05,4.7,4.95,4.26,4.39,134700,0
2015-08-06,4.43,4.52,4.3,4.52,67083,0
2015-08-07,4.52,4.67,4.46,4.54,54400,0
2015-08-10,4.65,4.65,4.2,4.41,135400,0
2015-08-11,4.34,4.34,4.15,4.19,87529,0
2015-08-12,4.2,4.34,4.1,4.25,72200,0
2015-08-13,4.24,4.29,4.1,4.13,40300,0
2015-08-14,4.07,4.2,4.07,4.11,45400,0
2015-08-17,4.12,4.25,4.1,4.11,29800,0
2015-08-18,4.08,4.2,3.95,3.95,68300,0
2015-08-19,3.95,3.97,3.76,3.76,89200,0
2015-08-20,3.73,3.85,3.58,3.61,80900,0
2015-08-21,3.53,3.66,3.44,3.48,70200,0
2015-08-24,3.26,3.6758,3.26,3.51,139350,0
2015-08-25,3.62,4.19,3.48,4.02,323100,0
2015-08-26,4.08,4.16,3.86,4.1,144000,0
2015-08-27,4.18,4.88,4.07,4.51,263100,0
2015-08-28,4.44,4.72,4.33,4.67,104800,0
2015-08-31,5.22,5.94,4.96,5.45,426100,0
2015-09-01,5.41,5.45,4.91,4.99,233800,0
2015-09-02,5.04,5.04,4.74,4.9,61500,0
2015-09-03,4.93,5.09,4.83,4.94,82300,0
2015-09-04,4.87,5.03,4.81,4.85,37900,0
2015-09-08,4.96,5.25,4.94,5.2,75500,0
2015-09-09,5.24,5.32,5.02,5.13,48100,0
2015-09-10,5.17,5.21,4.9701,5,44360,0
2015-09-11,4.96,5.06,4.85,4.88,34400,0
2015-09-14,4.86,4.88,4.6,4.65,59000,0
2015-09-15,4.68,4.94,4.68,4.83,22500,0
2015-09-16,4.9,5.1,4.84,4.91,38600,0
2015-09-17,4.9,5.0864,4.9,4.98,34170,0
2015-09-18,4.83,5.11,4.83,5,47700,0
2015-09-21,5.04,5.14,4.9,4.97,35900,0
2015-09-22,4.85,4.99,4.85,4.9,111500,0
2015-09-23,4.9,5.08,4.55,4.57,43272,0
2015-09-24,4.54,4.635,4.42,4.59,22061,0
2015-09-25,4.62,4.79,4.43,4.44,61200,0
2015-09-28,4.49,4.75,4.35,4.4,111226,0
2015-09-29,4.43,4.46,4.24,4.31,33600,0
2015-09-30,4.33,4.42,4.24,4.33,38600,0
2015-10-01,4.3,4.5,4.25,4.26,21600,0
2015-10-02,4.23,4.36,4.21,4.31,21500,0
2015-10-05,4.35,4.51,4.35,4.43,26444,0
2015-10-06,4.45,4.7,4.45,4.64,25900,0
2015-10-07,4.68,5.15,4.68,5.04,98774,0
2015-10-08,5.04,5.25,5,5.16,47500,0
2015-10-09,5.2,5.25,5,5.16,22300,0
2015-10-12,5.21,5.21,5.03,5.16,12708,0
2015-10-13,5.1,5.35,5.1,5.32,28300,0
2015-10-14,5.3,5.44,5.12,5.27,22500,0
2015-10-15,5.25,5.41,5.09,5.22,19800,0
2015-10-16,5.19,5.42,5.15,5.16,25300,0
2015-10-19,5.15,5.26,5.07,5.13,18366,0
2015-10-20,5.14,5.42,5.14,5.21,23500,0
2015-10-21,5.28,5.35,5.05,5.05,27800,0
2015-10-22,5.06,5.36,5,5,17600,0
2015-10-23,5.1,5.22,5.03,5.06,21400,0
2015-10-26,5.08,5.24,4.98,5.12,33200,0
2015-10-27,5.06,5.24,5,5.07,49700,0
2015-10-28,5.24,5.24,5.04,5.14,31500,0
2015-10-29,5.12,5.28,5.07,5.27,63300,0
2015-10-30,5.24,5.65,5.24,5.43,70800,0
2015-11-02,5.5,5.8,5.35,5.65,72725,0
2015-11-03,5.65,5.65,5.02,5.11,76295,0
2015-11-04,5.12,5.29,4.731,4.77,65993,0
2015-11-05,4.76,4.8,4.51,4.51,32700,0
2015-11-06,4.51,4.6,4.4,4.59,33800,0
2015-11-09,4.6,4.63,4.42,4.52,22528,0
2015-11-10,4.5,4.61,4.41,4.43,44800,0
2015-11-11,4.43,4.49,4.38,4.39,24400,0
2015-11-12,4.38,4.44,4.23,4.23,37200,0
2015-11-13,4.19,4.25,4.15,4.23,22500,0
2015-11-16,4.23,4.35,4.21,4.23,22400,0
2015-11-17,4.28,4.33,4.15,4.18,27400,0
2015-11-18,4.17,4.27,4,4.06,63300,0
2015-11-19,4.12,4.12,3.9,3.93,53300,0
2015-11-20,3.93,4.07,3.91,3.95,28400,0
2015-11-23,3.92,3.99,3.86,3.95,67900,0
2015-11-24,3.95,4.11,3.89,4.02,35800,0
2015-11-25,4.03,4.1,3.9,4.1,23900,0
2015-11-27,4.08,4.34,4.08,4.3,22200,0
2015-11-30,4.35,4.9,4.35,4.71,89500,0
2015-12-01,4.76,4.77,4.5108,4.75,25741,0
2015-12-02,4.82,4.82,4.65,4.72,28043,0
2015-12-03,4.75,4.81,4.62,4.7,27122,0
2015-12-04,4.72,4.72,4.6,4.65,16100,0
2015-12-07,4.6,4.67,4.25,4.29,20600,0
2015-12-08,4.21,4.25,3.94,3.96,32064,0
2015-12-09,3.98,4.02,3.81,3.85,38400,0
2015-12-10,4.81,4.81,4.17,4.42,95500,0
2015-12-11,4.37,4.79,4.25,4.62,119500,0
2015-12-14,4.59,4.78,4.1598,4.17,79091,0
2015-12-15,4.19,4.34,4.05,4.28,28700,0
2015-12-16,4.3,4.41,4.19,4.21,19800,0
2015-12-17,5.22,6.05,4.9,5.88,720400,0
2015-12-18,5.8,5.89,5.39,5.45,222900,0
2015-12-21,5.44,5.96,5.44,5.73,146200,0
2015-12-22,5.79,5.879,5.6,5.68,74883,0
2015-12-23,5.73,6.2,5.67,5.98,129800,0
2015-12-24,6.11,6.19,5.93,6.13,54934,0
2015-12-28,6.12,6.85,6,6.67,195978,0
2015-12-29,6.59,6.83,6.39,6.67,119844,0
2015-12-30,6.83,7.89,6.74,6.81,517348,0
2015-12-31,7.01,7.26,6.33,6.37,180570,0
2016-01-04,6.24,6.83,6.185,6.63,117390,0
2016-01-05,6.6,6.86,6.43,6.82,100741,0
2016-01-06,6.68,6.73,6.46,6.48,82075,0
2016-01-07,6.38,6.6,6.09,6.19,93626,0
2016-01-08,6.2,6.3575,5.89,5.97,98148,0
2016-01-11,6.06,6.07,5.55,5.78,163054,0
2016-01-12,5.85,6.01,5.67,5.81,64102,0
2016-01-13,5.99,6.42,5.82,5.86,115347,0
2016-01-14,5.84,6.08,5.35,5.81,89984,0
2016-01-15,5.66,6.57,5.53,6.39,135262,0
2016-01-19,6.5,6.91,5.74,5.79,117100,0
2016-01-20,5.53,6.17,5.28,6.14,267658,0
2016-01-21,6.09,6.25,5.78,5.98,83540,0
2016-01-22,6,6.366,5.86,6.3,135460,0
2016-01-25,6.26,6.39,5.77,5.85,53814,0
2016-01-26,5.85,6.16,5.7,6.03,79975,0
2016-01-27,5.98,6.13,5.9,5.99,32964,0
2016-01-28,5.95,6.01,5.8,5.82,24837,0
2016-01-29,5.78,6.3455,5.78,6.27,72206,0
2016-02-01,6.21,6.21,5.91,6.04,31600,0
2016-02-02,6.01,6.54,6.01,6.35,56071,0
2016-02-03,6.4,6.42,6.13,6.38,41771,0
2016-02-04,6.38,6.86,6.2,6.81,124041,0
2016-02-05,6.85,6.85,6.73,6.76,66850,0
2016-02-08,6.74,6.75,6.41,6.62,92038,0
2016-02-09,6.54,6.74,6.285,6.51,124440,0
2016-02-10,6.61,6.73,6.3901,6.52,38599,0
2016-02-11,6.44,6.44,5.9,5.9,57223,0
2016-02-12,5.87,6.12,5.55,5.61,93132,0
2016-02-16,5.75,6.025,5.74,5.89,25992,0
2016-02-17,5.92,6.15,5.8901,6.02,30749,0
2016-02-18,6.05,6.1,5.95,5.97,17541,0
2016-02-19,5.87,6.04,5.84,5.9,31543,0
2016-02-22,5.91,6.15,5.91,6.14,16495,0
2016-02-23,6.08,6.13,5.95,6.01,20963,0
2016-02-24,6.43,6.43,5.84,6.26,34644,0
2016-02-25,6.21,6.41,6.1024,6.33,21358,0
2016-02-26,6.43,6.59,6.24,6.53,41421,0
2016-02-29,6.53,6.86,6.5,6.81,96500,0
2016-03-01,6.86,7.04,6.7801,6.84,76107,0
2016-03-02,6.84,7.43,6.84,7.29,115050,0
2016-03-03,7.32,7.88,7.32,7.55,87786,0
2016-03-04,7.56,7.79,7.27,7.41,62672,0
2016-03-07,7.27,8.03,7.27,7.96,99170,0
2016-03-08,8.03,9.05,8.03,8.69,304272,0
2016-03-09,8.57,8.875,8.38,8.41,75894,0
2016-03-10,8.48,8.6499,7.58,7.76,136004,0
2016-03-11,7.86,8.0152,7.65,7.69,62431,0
2016-03-14,7.63,7.83,7.5,7.53,48795,0
2016-03-15,7.44,7.525,7.3254,7.38,39950,0
2016-03-16,7.39,7.5027,7.2,7.36,69205,0
2016-03-17,7.35,7.6799,7.26,7.41,52874,0
2016-03-18,7.5,7.753,7.5,7.64,63496,0
2016-03-21,7.64,8.057,7.59,7.72,78737,0
2016-03-22,7.78,7.81,7.65,7.7,16476,0
2016-03-23,7.65,7.93,7.332,7.44,68202,0
2016-03-24,7.32,7.4728,7.32,7.45,19529,0
2016-03-28,7.51,7.72,7.26,7.3,24080,0
2016-03-29,7.18,7.55,7.154,7.51,47784,0
2016-03-30,7.54,7.767,7.35,7.52,26289,0
2016-03-31,7.52,7.65,7.43,7.6,31153,0
2016-04-01,7.44,8.174,7.44,8.07,83167,0
2016-04-04,8.1,8.25,7.796,8,53288,0
2016-04-05,7.93,8.44,7.82,8.22,124228,0
2016-04-06,8.24,8.48,8.11,8.47,82901,0
2016-04-07,8.5,8.65,8.32,8.64,56504,0
2016-04-08,8.67,8.9,8.11,8.25,81686,0
2016-04-11,8.27,8.31,7.78,7.93,75531,0
2016-04-12,7.9301,8.11,7.92,7.99,21394,0
2016-04-13,8.07,8.18,7.87,8.1,26704,0
2016-04-14,8.08,8.42,7.97,8.22,32294,0
2016-04-15,8.26,8.413,8.01,8.25,23983,0
2016-04-18,8.19,8.36,7.98,8.31,39737,0
2016-04-19,8.35,8.92,8.35,8.57,32911,0
2016-04-20,8.67,9.05,8.46,8.73,41876,0
2016-04-21,8.67,8.89,8.51,8.67,43738,0
2016-04-22,8.74,8.94,8.68,8.79,24502,0
2016-04-25,8.82,9,8.6301,8.97,27813,0
2016-04-26,9,9.85,8.86,9.72,182892,0
2016-04-27,9.86,10.0233,9.66,9.79,78663,0
2016-04-28,9.84,9.855,9.48,9.61,44454,0
2016-04-29,9.55,10.15,9.55,9.96,86184,0
2016-05-02,10.01,11.155,9.91,10.89,253324,0
2016-05-03,10.62,11.15,10.313,10.76,130630,0
2016-05-04,10.86,11.94,10.54,11.73,334355,0
2016-05-05,11.59,12.5,11.31,11.86,325933,0
2016-05-06,11.9,11.9,10.965,11.44,119860,0
2016-05-09,11.42,11.42,10.69,11.11,88936,0
2016-05-10,11.17,11.59,11.08,11.36,67044,0
2016-05-11,11.4,11.82,11.125,11.51,62256,0
2016-05-12,11.56,11.74,10.82,10.98,136404,0
2016-05-13,11.01,11.525,10.4,10.54,63695,0
2016-05-16,10.02,11,10.02,10.85,119466,0
2016-05-17,10.88,11.148,10.05,10.19,59451,0
2016-05-18,10,10.465,9.84,10.04,96648,0
2016-05-19,10.3,10.95,10.27,10.77,116623,0
2016-05-20,10.77,11.05,10.53,10.57,60768,0
2016-05-23,10.57,10.96,10.57,10.7,61142,0
2016-05-24,10.82,11,10.44,10.49,72365,0
2016-05-25,10.49,10.83,10,10.62,70033,0
2016-05-26,10.53,10.83,10.099,10.45,72338,0
2016-05-27,10.4,10.62,10.2,10.45,91841,0
2016-05-31,10.19,10.2158,9.25,9.77,247962,0
2016-06-01,9.75,9.76,8.86,9.26,342833,0
2016-06-02,8.96,9.25,8.7,8.75,231778,0
2016-06-03,8.95,8.97,8.5,8.66,148984,0
2016-06-06,8.65,8.78,8.12,8.17,239913,0
2016-06-07,8.19,8.49,7.93,8.37,194655,0
2016-06-08,8.42,8.855,8.42,8.75,149278,0
2016-06-09,8.67,9.14,8.67,9.09,189119,0
2016-06-10,9.1,9.2,8.52,8.8,191316,0
2016-06-13,8.73,9.105,8.51,8.59,85719,0
2016-06-14,8.42,8.91,8.42,8.6,81568,0
2016-06-15,8.62,8.96,8.35,8.56,236726,0
2016-06-16,8.31,8.56,8.1501,8.33,82289,0
2016-06-17,8.25,8.45,8.2,8.27,80178,0
2016-06-20,8.34,8.61,8.22,8.37,61807,0
2016-06-21,8.53,9.1,8.53,8.9,145906,0
2016-06-22,8.88,9.13,8.48,8.5799,99436,0
2016-06-23,8.63,9.07,8.42,8.73,133880,0
2016-06-24,8.38,8.46,8.05,8.19,871416,0
2016-06-27,8.15,8.25,7.72,7.93,178693,0
2016-06-28,8.03,8.64,8.03,8.34,170484,0
2016-06-29,8.43,8.652,8.23,8.57,135475,0
2016-06-30,8.6,8.63,8.23,8.44,105753,0
2016-07-01,8.31,8.61,8.26,8.46,76943,0
2016-07-05,8.35,8.41,8.08,8.36,85803,0
2016-07-06,8.35,8.505,8.22,8.47,63058,0
2016-07-07,8.52,8.74,8.31,8.52,115635,0
2016-07-08,8.61,8.79,8.4701,8.71,55421,0
2016-07-11,8.73,9.48,8.72,9.1,187446,0
2016-07-12,9.22,9.58,9.2,9.51,101171,0
2016-07-13,9.56,9.63,9.1001,9.28,68378,0
2016-07-14,9.39,9.39,9.12,9.19,45695,0
2016-07-15,9.26,9.3281,9.01,9.26,53828,0
2016-07-18,9.2,9.36,9.03,9.29,59170,0
2016-07-19,9.28,9.32,8.8,8.84,67298,0
2016-07-20,8.82,9.06,8.62,8.82,86290,0
2016-07-21,8.83,8.95,8.64,8.79,67182,0
2016-07-22,8.74,8.85,8.54,8.78,33965,0
2016-07-25,8.74,8.84,8.56,8.71,25408,0
2016-07-26,8.68,8.98,8.65,8.83,29397,0
2016-07-27,8.72,9.135,8.67,9,58637,0
2016-07-28,8.99,9.3,8.99,9.05,46904,0
2016-07-29,9.05,9.29,8.97,9.18,53715,0
2016-08-01,9.16,9.28,8.95,9.08,36077,0
2016-08-02,9.03,9.18,8.9,8.9,30986,0
2016-08-03,8.8,9.06,8.71,8.89,36837,0
2016-08-04,8.95,9.07,8.811,8.86,21629,0
2016-08-05,8.87,9.1,8.83,8.98,46838,0
2016-08-08,9.02,9.38,8.83,9.3,89093,0
2016-08-09,9.05,9.1016,7,7.19,720013,0
2016-08-10,7.23,7.2651,7.13,7.17,182960,0
2016-08-11,7.16,7.49,6.65,6.7,209445,0
2016-08-12,6.68,6.95,6.65,6.75,82896,0
2016-08-15,6.7,7,6.67,6.82,86260,0
2016-08-16,6.83,6.99,6.76,6.87,56687,0
2016-08-17,6.85,6.99,6.77,6.77,42528,0
2016-08-18,6.77,7.05,6.77,7,93935,0
2016-08-19,7.01,7.08,6.8,6.86,66300,0
2016-08-22,6.85,7.12,6.82,6.86,29325,0
2016-08-23,7,7.55,6.917,7.49,158273,0
2016-08-24,7.27,7.49,7.04,7.09,57524,0
2016-08-25,7.05,7.29,7.05,7.21,47048,0
2016-08-26,7.3,7.38,7.05,7.11,39815,0
2016-08-29,7.14,7.22,7.0499,7.14,25914,0
2016-08-30,7.2,7.48,7.15,7.22,24756,0
2016-08-31,7.2,7.7,7.03,7.08,25294,0
2016-09-01,7.08,7.09,6.86,7.06,34900,0
2016-09-02,6.99,7.18,6.99,7.14,30509,0
2016-09-06,7.16,7.39,7.02,7.03,49156,0
2016-09-07,7.03,7.3,7.01,7.24,40059,0
2016-09-08,7.22,7.37,7.21,7.3,44373,0
2016-09-09,7.28,7.31,6.86,6.99,53575,0
2016-09-12,6.92,7.08,6.88,6.98,51093,0
2016-09-13,6.96,6.97,6.7,6.71,81259,0
2016-09-14,6.7,6.88,6.5,6.52,66707,0
2016-09-15,6.52,6.59,6.33,6.37,85371,0
2016-09-16,6.43,6.435,6.21,6.32,143824,0
2016-09-19,6.34,6.75,6.33,6.72,79999,0
2016-09-20,6.8,6.85,6.6,6.8,25835,0
2016-09-21,6.81,6.89,6.64,6.88,43227,0
2016-09-22,6.89,7.08,6.81,6.94,71887,0
2016-09-23,6.91,7.12,6.81,6.83,24461,0
2016-09-26,6.8,6.94,6.6,6.89,40955,0
2016-09-27,6.88,7.05,6.4,7.01,24835,0
2016-09-28,7.04,7.19,6.62,7.06,27088,0
2016-09-29,7.06,7.23,6.85,6.96,32783,0
2016-09-30,6.93,7.05,6.86,6.98,20471,0
2016-10-03,7.03,7.13,7.005,7.08,21487,0
2016-10-04,7.1,7.11,6.98,7.03,23552,0
2016-10-05,7.02,7.15,7.02,7.1,28620,0
2016-10-06,7.05,7.16,7,7.03,19200,0
2016-10-07,7.04,7.09,6.9,6.96,24571,0
2016-10-10,6.98,7.4,6.98,7.35,49012,0
2016-10-11,7.42,7.44,7.05,7.14,34974,0
2016-10-12,6.96,7.085,6.92,7.02,25120,0
2016-10-13,6.99,7,6.92,6.95,14861,0
2016-10-14,7,7.04,6.71,6.76,35120,0
2016-10-17,6.7,6.82,6.68,6.71,25437,0
2016-10-18,6.81,6.81,6.51,6.68,42112,0
2016-10-19,6.7,7.055,6.651,6.92,42783,0
2016-10-20,6.88,6.99,6.78,6.91,23558,0
2016-10-21,6.82,7.2,6.82,7.15,41477,0
2016-10-24,7.2,7.2,7.08,7.1,26164,0
2016-10-25,7.08,7.12,6.96,7.04,38892,0
2016-10-26,6.95,7.16,6.95,7.03,28325,0
2016-10-27,7.11,7.19,6.82,6.87,24320,0
2016-10-28,6.82,7.01,6.82,6.9,21993,0
2016-10-31,6.9299,6.9299,6.3,6.41,159119,0
2016-11-01,6.47,6.47,6.01,6.16,96413,0
2016-11-02,6.9,6.9,6.3101,6.65,109508,0
2016-11-03,6.71,6.9,6.52,6.69,114992,0
2016-11-04,6.77,7.43,6.71,7.12,109824,0
2016-11-07,7.26,7.62,7.15,7.57,110895,0
2016-11-08,7.5,7.5,7.25,7.38,41425,0
2016-11-09,6.73,7.62,6.73,7.53,113640,0
2016-11-10,7.59,7.98,7.38,7.81,110020,0
2016-11-11,7.79,8.55,7.58,8.42,150390,0
2016-11-14,8.47,8.54,8.1254,8.25,79886,0
2016-11-15,8.23,8.4,7.8589,8.04,62591,0
2016-11-16,8.08,8.22,7.94,8.15,43077,0
2016-11-17,8.12,8.18,8.0201,8.17,59239,0
2016-11-18,8.24,8.24,8,8.05,43326,0
2016-11-21,8,8.2178,7.98,8.03,28215,0
2016-11-22,8.1,8.29,8.0775,8.24,68661,0
2016-11-23,8.17,8.2369,8.01,8.11,40117,0
2016-11-25,8.13,8.15,8.06,8.15,10852,0
2016-11-28,8.15,8.22,8,8.04,24635,0
2016-11-29,7.99,7.99,7.73,7.75,48092,0
2016-11-30,7.86,7.94,7.74,7.74,28706,0
2016-12-01,7.75,7.9,7.71,7.79,32045,0
2016-12-02,7.74,7.83,7.72,7.76,21936,0
2016-12-05,7.87,7.87,7.74,7.82,49645,0
2016-12-06,7.83,7.85,7.7501,7.84,29888,0
2016-12-07,7.83,8.19,7.79,8.02,46603,0
2016-12-08,8.05,8.13,7.75,7.94,71274,0
2016-12-09,7.96,8.15,7.96,8.09,42082,0
2016-12-12,8.1,8.25,8.1,8.13,42876,0
2016-12-13,8.2272,8.34,8.208,8.26,26869,0
2016-12-14,8.25,8.3,7.9001,7.92,31921,0
2016-12-15,7.95,7.99,7.82,7.88,45740,0
2016-12-16,7.91,7.97,7.68,7.71,81393,0
2016-12-19,7.765,7.88,7.541,7.77,70638,0
2016-12-20,7.79,7.79,7.58,7.72,57296,0
2016-12-21,7.62,7.87,7.6,7.6,58529,0
2016-12-22,7.6,7.64,7.39,7.45,59927,0
2016-12-23,7.4,7.69,7.4,7.54,40861,0
2016-12-27,7.53,8.07,7.52,7.89,99561,0
2016-12-28,7.88,7.9,7.53,7.56,62632,0
2016-12-29,7.52,7.78,7.5,7.57,59569,0
2016-12-30,7.55,7.65,7.29,7.37,76903,0
2017-01-03,7.33,7.5654,7.27,7.42,28005,0
2017-01-04,7.5,7.53,7.34,7.41,27760,0
2017-01-05,7.4,7.41,7.2,7.24,23328,0
2017-01-06,7.23,7.56,7.1582,7.35,104751,0
2017-01-09,7.4,7.4,7.07,7.12,102297,0
2017-01-10,7.18,7.225,7.09,7.18,20739,0
2017-01-11,7.2944,7.3771,7.11,7.27,27181,0
2017-01-12,7.27,7.345,7.08,7.22,17058,0
2017-01-13,7.3,7.47,7.23,7.3,18143,0
2017-01-17,7.3,7.39,7.08,7.18,30442,0
2017-01-18,7.23,7.29,7.08,7.17,18014,0
2017-01-19,7.07,7.3,7.07,7.27,48639,0
2017-01-20,7.23,7.27,7.11,7.15,30142,0
2017-01-23,7.18,7.18,6.82,7.03,83690,0
2017-01-24,7.1,7.35,6.85,7.17,106726,0
2017-01-25,7.27,7.28,7.06,7.17,76367,0
2017-01-26,7.2,7.25,7.05,7.21,33754,0
2017-01-27,7.17,7.18,7.11,7.12,27589,0
2017-01-30,7.1,7.3581,7,7.1,70629,0
2017-01-31,7.03,7.0799,6.92,6.97,57575,0
2017-02-01,6.99,7.09,6.99,7.04,38360,0
2017-02-02,7.04,7.045,6.99,7.02,52680,0
2017-02-03,7.05,7.09,6.9653,7.04,190543,0
2017-02-06,7.3,7.8199,7.16,7.25,331917,0
2017-02-07,7.27,7.27,6.75,6.79,262011,0
2017-02-08,6.8,6.8,6.45,6.52,119247,0
2017-02-09,6.52,6.69,6.5,6.63,139425,0
2017-02-10,6.68,6.76,6.66,6.66,98291,0
2017-02-13,6.75,6.9121,6.7122,6.86,161400,0
2017-02-14,6.89,6.8988,6.68,6.74,134872,0
2017-02-15,6.81,6.81,6.68,6.76,78804,0
2017-02-16,6.76,6.79,6.61,6.74,57311,0
2017-02-17,6.73,6.73,6.52,6.62,76637,0
2017-02-21,6.65,6.74,6.61,6.67,56932,0
2017-02-22,6.65,6.69,6.42,6.53,63903,0
2017-02-23,6.55,6.61,6.3,6.42,123868,0
2017-02-24,6.38,6.45,6.31,6.35,59942,0
2017-02-27,6.35,6.47,6.32,6.4,60594,0
2017-02-28,6.39,6.39,6.08,6.11,92189,0
2017-03-01,6.2,6.36,6.1901,6.21,48130,0
2017-03-02,6.12,6.59,6.12,6.42,122332,0
2017-03-03,6.42,6.5,6.2404,6.43,59315,0
2017-03-06,6.43,6.44,6.24,6.35,67973,0
2017-03-07,6.32,6.37,6.13,6.2,64981,0
2017-03-08,6.25,6.3,5.9301,6.01,92443,0
2017-03-09,6.03,6.041,5.9,5.96,67264,0
2017-03-10,5.99,6.05,5.86,6.02,69089,0
2017-03-13,6.11,6.27,6,6.15,95075,0
2017-03-14,6.1,6.21,5.94,6.07,99191,0
2017-03-15,6.15,6.41,6.03,6.35,82390,0
2017-03-16,6.33,6.41,6.2,6.28,32890,0
2017-03-17,6.28,6.59,6.235,6.4,108434,0
2017-03-20,6.43,6.43,6.21,6.39,43721,0
2017-03-21,6.5,6.7,6.33,6.51,113375,0
2017-03-22,6.54,6.66,6.4,6.46,87049,0
2017-03-23,6.45,6.51,6.32,6.36,35141,0
2017-03-24,6.34,6.36,6.21,6.24,33593,0
2017-03-27,6.2,6.34,6.11,6.28,58281,0
2017-03-28,6.24,6.499,6.24,6.33,26099,0
2017-03-29,6.3,6.79,6.3,6.77,122936,0
2017-03-30,6.78,6.98,6.56,6.95,80555,0
2017-03-31,6.83,6.91,6.71,6.86,67309,0
2017-04-03,6.93,6.93,6.61,6.67,77803,0
2017-04-04,6.65,6.76,6.561,6.62,49401,0
2017-04-05,6.66,6.8,6.38,6.42,64775,0
2017-04-06,6.49,6.74,6.355,6.71,109223,0
2017-04-07,6.64,6.88,6.64,6.71,100095,0
2017-04-10,6.71,6.9,6.71,6.85,62870,0
2017-04-11,6.85,7,6.79,6.97,85898,0
2017-04-12,6.89,7.07,6.84,7.03,75313,0
2017-04-13,7.03,7.09,6.7456,6.82,62150,0
2017-04-17,6.82,6.92,6.6,6.69,47547,0
2017-04-18,6.61,6.7,6.53,6.64,40614,0
2017-04-19,6.65,6.9,6.6025,6.72,45988,0
2017-04-20,6.73,6.98,6.72,6.77,56451,0
2017-04-21,6.78,6.98,6.725,6.93,78369,0
2017-04-24,7,7.1,6.87,7.07,61430,0
2017-04-25,7.1,7.41,6.9812,7.4,162561,0
2017-04-26,7.41,7.75,7.39,7.7,177657,0
2017-04-27,5,6.33,4.8273,5.61,804629,0
2017-04-28,5.62,5.65,5.13,5.21,302257,0
2017-05-01,5.51,5.51,4.91,4.94,374228,0
2017-05-02,5,5.0299,4.73,4.85,183310,0
2017-05-03,4.88,4.8848,4.58,4.71,126806,0
2017-05-04,4.7,4.92,4.63,4.84,147951,0
2017-05-05,4.18,4.2,3.98,4,1577983,0
2017-05-08,4.03,4.08,4,4.06,192896,0
2017-05-09,4.08,4.2,4.01,4.11,153476,0
2017-05-10,4.1,4.12,4.02,4.05,147105,0
2017-05-11,4.03,4.0601,3.96,4.02,231514,0
2017-05-12,4.01,4.07,3.9601,4.06,106604,0
2017-05-15,4.05,4.47,4.04,4.23,400839,0
2017-05-16,4.2,4.25,4.13,4.15,153500,0
2017-05-17,4.14,4.2,3.97,4.08,200558,0
2017-05-18,4.05,4.07,3.882,4.05,153699,0
2017-05-19,4.06,4.2,4.02,4.14,179326,0
2017-05-22,4.15,4.24,4.05,4.2,99421,0
2017-05-23,4.24,4.3,4.16,4.2,97441,0
2017-05-24,4.2,4.24,4.11,4.12,85726,0
2017-05-25,4.1,4.31,3.97,4.29,243475,0
2017-05-26,4.28,4.28,4.04,4.21,62848,0
2017-05-30,4.2,4.224,4.01,4.05,194041,0
2017-05-31,4.11,4.17,3.98,4.12,142877,0
2017-06-01,4.13,4.34,4.03,4.32,123013,0
2017-06-02,4.31,4.5,4.195,4.215,186096,0
2017-06-05,4.21,4.3736,4.085,4.21,70847,0
2017-06-06,4.18,4.45,4.07,4.4,98903,0
2017-06-07,4.44,4.5,4.34,4.43,93050,0
2017-06-08,4.42,4.6,4.4,4.57,103251,0
2017-06-09,4.6,4.99,4.51,4.76,200788,0
2017-06-12,4.75,4.76,4.31,4.35,151437,0
2017-06-13,4.35,4.4,4.25,4.33,92003,0
2017-06-14,4.33,4.7,4.2,4.67,194439,0
2017-06-15,4.66,4.83,4.56,4.63,75703,0
2017-06-16,4.62,4.62,4.4,4.58,113370,0
2017-06-19,4.6,4.6,4.41,4.57,71259,0
2017-06-20,4.55,4.64,4.43,4.58,81634,0
2017-06-21,4.57,4.62,4.38,4.48,152697,0
2017-06-22,4.48,4.52,4.35,4.49,95375,0
2017-06-23,4.49,4.72,4.46,4.48,1277459,0
2017-06-26,4.5,4.65,4.41,4.48,146798,0
2017-06-27,4.48,4.615,4.39,4.56,88308,0
2017-06-28,4.56,4.7,4.56,4.63,154569,0
2017-06-29,4.62,4.663,4.4,4.62,155064,0
2017-06-30,4.63,4.6968,4.43,4.62,70768,0
2017-07-03,4.65,4.9249,4.6156,4.77,79856,0
2017-07-05,4.77,4.875,4.58,4.59,107741,0
2017-07-06,4.56,4.65,4.41,4.53,84276,0
2017-07-07,4.55,4.64,4.46,4.55,43598,0
2017-07-10,4.57,4.6,4.29,4.4,158505,0
2017-07-11,4.4,4.47,4.24,4.26,112783,0
2017-07-12,4.27,4.35,4.13,4.31,136688,0
2017-07-13,4.3,4.43,4.24,4.41,82118,0
2017-07-14,4.4,4.49,4.28,4.43,89684,0
2017-07-17,4.44,4.52,4.3,4.32,126887,0
2017-07-18,4.31,4.32,4.2,4.21,108049,0
2017-07-19,4.25,4.4,4.22,4.31,156644,0
2017-07-20,4.31,4.43,4.18,4.2,182682,0
2017-07-21,4.06,4.18,3.54,3.6,1005069,0
2017-07-24,3.65,3.72,3.36,3.57,363729,0
2017-07-25,3.61,3.61,3.45,3.51,130031,0
2017-07-26,3.52,3.57,3.33,3.43,228320,0
2017-07-27,3.43,3.46,3.32,3.36,183086,0
2017-07-28,3.36,3.4256,3.2,3.35,275341,0
2017-07-31,3.36,3.4,3.1801,3.19,192047,0
2017-08-01,3.23,3.23,3.02,3.11,272659,0
2017-08-02,3.11,3.22,3.1,3.13,111698,0
2017-08-03,3.12,3.16,2.99,3.01,186754,0
2017-08-04,3.0309,3.17,3.02,3.13,135435,0
2017-08-07,3.26,3.26,3,3.02,194830,0
2017-08-08,2.99,3.04,2.89,2.97,306707,0
2017-08-09,2.97,3.42,2.9,3.3,381561,0
2017-08-10,3.33,3.36,3.2,3.25,186461,0
2017-08-11,3.26,3.29,3.14,3.23,148528,0
2017-08-14,3.24,3.56,3.24,3.52,295727,0
2017-08-15,3.53,3.54,3.33,3.47,167135,0
2017-08-16,3.47,3.54,3.38,3.47,111778,0
2017-08-17,3.49,3.52,3.35,3.37,85751,0
2017-08-18,3.44,3.6093,3.33,3.59,176257,0
2017-08-21,3.63,3.96,3.57,3.94,438455,0
2017-08-22,4,4.13,3.82,3.87,309834,0
2017-08-23,3.78,3.82,3.62,3.68,206164,0
2017-08-24,3.71,3.8,3.66,3.74,51749,0
2017-08-25,3.75,4.2,3.75,3.9,272389,0
2017-08-28,3.92,4,3.78,3.87,72622,0
2017-08-29,3.85,3.9133,3.66,3.86,94711,0
2017-08-30,3.85,3.91,3.72,3.9,86996,0
2017-08-31,3.883,4.04,3.86,3.88,82490,0
2017-09-01,3.9,3.91,3.8,3.83,48279,0
2017-09-05,3.83,3.93,3.76,3.85,102667,0
2017-09-06,3.85,3.9582,3.7657,3.9,88130,0
2017-09-07,4.25,4.42,4.04,4.17,644264,0
2017-09-08,4.15,4.18,3.82,3.85,156092,0
2017-09-11,3.95,3.95,3.64,3.75,212696,0
2017-09-12,3.75,3.88,3.71,3.83,82421,0
2017-09-13,3.84,3.9,3.81,3.83,47082,0
2017-09-14,3.85,4.2772,3.85,4.21,232456,0
2017-09-15,4.22,4.92,4.14,4.88,464387,0
2017-09-18,4.96,4.98,4.56,4.57,349135,0
2017-09-19,4.54,4.6598,4.3,4.33,148336,0
2017-09-20,4.37,4.5799,4.3,4.355,53770,0
2017-09-21,4.36,4.38,4.09,4.11,148904,0
2017-09-22,4.1,4.182,4,4.14,109723,0
2017-09-25,4.14,4.3,4,4.02,120755,0
2017-09-26,4.04,4.08,3.9,4.03,90324,0
2017-09-27,4.03,4.45,4.03,4.41,131317,0
2017-09-28,4.45,4.4899,4.24,4.31,62343,0
2017-09-29,4.28,4.61,4.0231,4.54,129525,0
2017-10-02,4.54,4.74,4.48,4.62,97281,0
2017-10-03,4.62,4.75,4.57,4.69,46075,0
2017-10-04,4.7,4.75,4.54,4.57,35771,0
2017-10-05,4.58,4.73,4.425,4.7,78772,0
2017-10-06,4.7,4.73,4.57,4.7,76991,0
2017-10-09,4.7,4.84,4.61,4.65,164495,0
2017-10-10,4.69,4.8,4.56,4.58,86162,0
2017-10-11,4.59,4.64,4.51,4.55,27238,0
2017-10-12,4.54,4.65,4.48,4.51,39767,0
2017-10-13,4.51,4.54,4.45,4.49,32951,0
2017-10-16,4.49,4.5738,4.39,4.48,38069,0
2017-10-17,4.49,4.51,4.33,4.44,141595,0
2017-10-18,4.45,4.5,4.34,4.43,31706,0
2017-10-19,4.38,4.47,4.305,4.36,55499,0
2017-10-20,4.37,4.42,4.325,4.37,59161,0
2017-10-23,4.38,4.39,4.18,4.21,47616,0
2017-10-24,4.25,4.33,4.18,4.21,37607,0
2017-10-25,4.21,4.245,4.06,4.2,78212,0
2017-10-26,4.19,4.2,4.0581,4.2,40051,0
2017-10-27,4.215,4.33,4.11,4.32,45526,0
2017-10-30,4.32,4.4,4.17,4.17,77606,0
2017-10-31,4.26,4.26,4.15,4.2,50225,0
2017-11-01,4.21,4.22,4.05,4.1,35924,0
2017-11-02,4.14,4.19,4.01,4.08,39353,0
2017-11-03,4.08,4.08,4.01,4.06,13143,0
2017-11-06,4.06,4.39,4.06,4.27,138658,0
2017-11-07,4.21,4.24,4.15,4.2,50212,0
2017-11-08,4.14,4.2167,3.63,3.73,338080,0
2017-11-09,3.75,3.88,3.6806,3.73,135201,0
2017-11-10,3.74,3.74,3.64,3.7,101780,0
