Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,61.4,63.9,61.1,63.7,23300,0
2005-02-28,64.8,65.2,63.8,64.8,31960,0
2005-03-01,65.3,65.8,64.8,65.2,29350,0
2005-03-02,63.2,64.2,62.7,64,27530,0
2005-03-03,64,64.8,63.7,64.7,15540,0
2005-03-04,65,65,64.2,64.7,17800,0
2005-03-07,63.9,64.6,63.7,64.3,15270,0
2005-03-08,64.1,64.5,64,64.3,20390,0
2005-03-09,64.3,64.3,63.2,63.7,14620,0
2005-03-10,63.8,63.8,63,63.6,11830,0
2005-03-11,63.2,63.4,61.8,62.4,8610,0
2005-03-14,61.7,62.4,61.6,61.6,11980,0
2005-03-15,61,62,59.4,59.7,13530,0
2005-03-16,59.3,60,58.1,58.3,21140,0
2005-03-17,58.8,60.8,58.6,60.3,17150,0
2005-03-18,60.4,60.6,58.7,60,24280,0
2005-03-21,60,60,58,59,8900,0
2005-03-22,59.5,61,59.4,60.6,8570,0
2005-03-23,60.6,60.6,59.3,59.7,9180,0
2005-03-24,60.3,61.3,59.7,61.2,5760,0
2005-03-28,60.8,62,60.1,60.9,14460,0
2005-03-29,60.9,62.1,60.8,61.5,9510,0
2005-03-30,61.9,62.3,61.6,62.3,8600,0
2005-03-31,62.4,62.5,61.3,62.5,13520,0
2005-04-01,62,62.4,61.3,61.8,15510,0
2005-04-04,61.9,62,61.1,61.8,11360,0
2005-04-05,61.8,62.8,61.5,62.3,12640,0
2005-04-06,62.3,62.8,61.7,61.8,8710,0
2005-04-07,61.5,63.2,61.4,63.2,8810,0
2005-04-08,63.4,63.6,62.1,62.1,6760,0
2005-04-11,62.2,64.6,62.2,64.5,15940,0
2005-04-12,65,65.8,64.7,65.8,48470,0
2005-04-13,66,66,64.9,65,15570,0
2005-04-14,65.1,65.2,64.1,64.1,49560,0
2005-04-15,64.2,65,63.5,63.6,10470,0
2005-04-18,63.4,64,62,63.5,19210,0
2005-04-19,63.2,63.5,60.9,61.8,37690,0
2005-04-20,60.8,60.9,59.2,59.2,16310,0
2005-04-21,59.9,62,59.3,61.7,14910,0
2005-04-22,61.5,61.5,60.4,61.5,15110,0
2005-04-25,61.5,61.5,60.1,60.8,10190,0
2005-04-26,60.7,60.7,59.5,60.5,14580,0
2005-04-27,61,61.2,60,60.8,12860,0
2005-04-28,60.9,60.9,60,60,5240,0
2005-04-29,60.3,60.3,59.1,59.5,8800,0
2005-05-02,59.9,59.9,58.8,59.8,7160,0
2005-05-03,59,60.4,58.8,59,8280,0
2005-05-04,59.4,59.6,59.1,59.5,9090,0
2005-05-05,59.9,60,58.6,58.7,13070,0
2005-05-06,58.7,58.8,57.5,57.6,6880,0
2005-05-09,57.5,57.8,56.5,57,11830,0
2005-05-10,56.5,57.4,56.1,56.8,12520,0
2005-05-11,58,60.4,57.7,60,24810,0
2005-05-12,60.7,61.6,60.2,60.4,20670,0
2005-05-13,61.1,64.9,60.8,64.7,325460,0
2005-05-16,64.2,66.1,64,65.4,17700,0
2005-05-17,65,65.4,62.8,63,50720,0
2005-05-18,64,64,62.5,63,32870,0
2005-05-19,63,65,62.8,64,28500,0
2005-05-20,64.2,65,64,64.8,17280,0
2005-05-23,64.7,65.3,64.5,65,18150,0
2005-05-24,64.7,65.4,64.5,64.8,7250,0
2005-05-25,64.7,65.1,64.5,64.5,19750,0
2005-05-26,65,65.5,64.6,65,17730,0
2005-05-27,64.8,65.4,64.4,65,6650,0
2005-05-31,64.4,64.7,63.5,64.1,7550,0
2005-06-01,64.1,65.4,63.9,65.4,11650,0
2005-06-02,65.4,66,64.6,65.9,22920,0
2005-06-03,65.9,66,63.1,65.5,15390,0
2005-06-06,63.7,63.9,63.1,63.6,10730,0
2005-06-07,64.5,65.2,63.3,64.8,17270,0
2005-06-08,64.8,66.1,64.5,65.9,20540,0
2005-06-09,65.5,65.5,63.6,64.6,10750,0
2005-06-10,64.8,64.8,63.9,64,4300,0
2005-06-13,64.7,65.6,63.7,65.5,20510,0
2005-06-14,65.8,66.3,65,66,27320,0
2005-06-15,66.5,66.6,64.4,66.3,30620,0
2005-06-16,65.3,67.2,65.2,66.9,14890,0
2005-06-17,67.3,68,67,67.1,37260,0
2005-06-20,66.5,67.4,66.2,67,14350,0
2005-06-21,66.5,67.4,65.9,66.9,8020,0
2005-06-22,67.9,67.9,65,65.2,11100,0
2005-06-23,65.2,65.2,61.3,61.6,22590,0
2005-06-24,61.5,62.4,60.3,61.2,53050,0
2005-06-27,61.7,61.7,58.8,61,12360,0
2005-06-28,61.3,61.3,60.2,60.7,13240,0
2005-06-29,60.8,60.8,60,60.1,10820,0
2005-06-30,60.2,61.1,60,60.1,19520,0
2005-07-01,60,60.3,59,59.9,18790,0
2005-07-05,60.9,60.9,58.2,58.7,17690,0
2005-07-06,58.2,59.3,57.9,58.6,23060,0
2005-07-07,57.6,58,56.7,57.1,17680,0
2005-07-08,57.5,60.4,57.5,59.9,81320,0
2005-07-11,59.9,61.1,59.4,60.8,30770,0
2005-07-12,60.7,60.7,57.5,58.1,28650,0
2005-07-13,58,60,58,60,14450,0
2005-07-14,60,60.4,59.5,60,36030,0
2005-07-15,60,61,59.8,60.7,16640,0
2005-07-18,60.6,60.7,60.1,60.6,24620,0
2005-07-19,60.7,61,60,60.3,50950,0
2005-07-20,60.1,60.8,59.9,60.6,18940,0
2005-07-21,60,60.8,60,60,22280,0
2005-07-22,60.1,62.6,60,62.6,12100,0
2005-07-25,62.8,62.8,61.2,61.3,10940,0
2005-07-26,61.5,63,61.1,62,11590,0
2005-07-27,62,62.1,60,60,13380,0
2005-07-28,60.6,61.5,59.6,61,11190,0
2005-07-29,60.9,61.8,60.5,60.6,9560,0
2005-08-01,60.9,61.3,59.8,60.1,10660,0
2005-08-02,60.1,61.7,60.1,60.9,23140,0
2005-08-03,60.9,60.9,59.5,59.5,11490,0
2005-08-04,59.2,59.5,56.7,56.8,21730,0
2005-08-05,56.8,56.9,54.1,54.3,20850,0
2005-08-08,54.5,56.9,54.3,56,15400,0
2005-08-09,56,56.7,54.7,54.8,14760,0
2005-08-10,54.5,54.8,50.6,51,31590,0
2005-08-11,51.1,53.3,51.1,52.8,12680,0
2005-08-12,52.8,52.8,50.8,51,29620,0
2005-08-15,51,52.3,50.5,51.7,17730,0
2005-08-16,51.8,51.9,51.1,51.4,30220,0
2005-08-17,51.5,52,51.3,52,37610,0
2005-08-18,52,52.6,51.7,52.1,22620,0
2005-08-19,52.1,52.1,50.5,50.6,20970,0
2005-08-22,50.9,51.2,50,50.3,24570,0
2005-08-23,51,51,50.3,50.4,14210,0
2005-08-24,50.4,51.3,49.9,50,10800,0
2005-08-25,50,50.1,48.5,48.8,18800,0
2005-08-26,47.8,47.9,38.5,39.8,277460,0
2005-08-29,39.8,40.6,38.6,40.2,62750,0
2005-08-30,40,40.4,39.1,39.6,33600,0
2005-08-31,39.2,40.4,39,40,48300,0
2005-09-01,39.8,40.3,39.1,39.6,34120,0
2005-09-02,39.9,40.3,39.7,39.9,25290,0
2005-09-06,40,40.3,39.5,40.2,19960,0
2005-09-07,40.2,40.2,39.4,39.6,14650,0
2005-09-08,39.5,39.5,36.8,37.9,46690,0
2005-09-09,38.1,38.8,37.9,38,46540,0
2005-09-12,38,38,36.7,37,46280,0
2005-09-13,36.7,37.4,36.3,36.6,13720,0
2005-09-14,36.5,37.2,35.9,35.9,33380,0
2005-09-15,35.7,35.8,32.8,34.8,70740,0
2005-09-16,35,38,35,37.7,68750,0
2005-09-19,37.8,37.8,36.6,37,20280,0
2005-09-20,37.5,38.4,37,37.3,14430,0
2005-09-21,37.3,37.5,36.8,37,19160,0
2005-09-22,36.8,37.9,36.4,37,21600,0
2005-09-23,37.1,37.4,36.5,37,17480,0
2005-09-26,37.4,37.6,37.1,37.4,10960,0
2005-09-27,37.6,37.6,36.5,36.7,8180,0
2005-09-28,36.8,37,36.5,36.6,11170,0
2005-09-29,36.5,36.6,34.3,35,44950,0
2005-09-30,35.1,35.5,34.1,35.4,15780,0
2005-10-03,35.4,37.4,35.4,36,35050,0
2005-10-04,36.1,36.1,35.4,35.5,21270,0
2005-10-05,35.2,35.4,33.8,34.4,21950,0
2005-10-06,34.3,34.7,32.9,33.4,28780,0
2005-10-07,33.7,33.7,32.5,33.3,18650,0
2005-10-10,33.4,38.3,32,32.6,37120,0
2005-10-11,32.6,32.6,30.5,31.2,40900,0
2005-10-12,31.5,31.5,29,29.9,25270,0
2005-10-13,29.4,30.7,27.8,30,81250,0
2005-10-14,31.7,32.8,31.5,31.9,47350,0
2005-10-17,32,33.8,30.9,31.4,39970,0
2005-10-18,31.5,32,31,31.6,31150,0
2005-10-19,31.9,32.5,31.5,32.1,22160,0
2005-10-20,32,32.1,30,31.1,64460,0
2005-10-21,31.1,31.2,29.4,29.6,33290,0
2005-10-24,29.9,31.5,29.6,31.5,28860,0
2005-10-25,31.3,31.5,22.7,25,97480,0
2005-10-26,25,25.3,24.6,24.8,28700,0
2005-10-27,25,25.3,21.6,22.9,48670,0
2005-10-28,23.1,23.3,22.5,23.1,15810,0
2005-10-31,25.3,28,24.5,24.9,51690,0
2005-11-01,25,25,23.1,23.5,41470,0
2005-11-02,23.3,24,23.3,23.8,30820,0
2005-11-03,24,25.1,23.8,25,121630,0
2005-11-04,25.1,25.3,24.3,24.7,83580,0
2005-11-07,25,28.3,24.8,28,29140,0
2005-11-08,27.9,29.2,26.8,29,35670,0
2005-11-09,28,29.2,27.7,28.6,20210,0
2005-11-10,25,28.8,24.6,28.4,55030,0
2005-11-11,28.3,28.5,25.1,25.5,55670,0
2005-11-14,25.5,26.5,24.7,25.5,153740,0
2005-11-15,25.4,26.2,25,25.5,24650,0
2005-11-16,25.3,25.6,24.9,25.3,18070,0
2005-11-17,25.7,26.9,25.1,26.8,19480,0
2005-11-18,27.8,28.4,27.4,28.1,12840,0
2005-11-21,28.4,29.8,28.1,29.6,26010,0
2005-11-22,29.7,30,29.2,29.8,37440,0
2005-11-23,29.8,29.9,29.2,29.9,48440,0
2005-11-25,30,30,29.4,29.5,4480,0
2005-11-28,29.9,29.9,29.1,29.4,17940,0
2005-11-29,29.9,31.2,29.5,30.1,35570,0
2005-11-30,30.1,30.6,30.1,30.6,65500,0
2005-12-01,31.5,35.8,31.3,32.5,63390,0
2005-12-02,32.5,33.1,32,33,29600,0
2005-12-05,32.6,33.3,32.6,33.1,30520,0
2005-12-06,34.7,34.9,33,34.1,37380,0
2005-12-07,34.3,34.9,33.9,34.6,26640,0
2005-12-08,34.9,35.9,34.6,35.8,24220,0
2005-12-09,36.3,36.4,35.6,36.2,16080,0
2005-12-12,36.5,36.5,35.3,35.6,20920,0
2005-12-13,36.3,36.9,36,36.9,21690,0
2005-12-14,36.9,37.2,36.8,37.1,9070,0
2005-12-15,37.3,37.3,36.9,37.2,32020,0
2005-12-16,37.5,38.9,37.5,38.6,87680,0
2005-12-19,38.9,38.9,38.5,38.8,59630,0
2005-12-20,38.8,39.7,38.6,39.7,39870,0
2005-12-21,39.8,40.9,39.3,40.3,32220,0
2005-12-22,40.8,41.3,40.6,41,19770,0
2005-12-23,41.5,42.9,41.5,42.1,20340,0
2005-12-27,42.1,43.2,42,42.1,21080,0
2005-12-28,42.5,42.7,41.6,42,17110,0
2005-12-29,41.7,41.7,37,38.5,46460,0
2005-12-30,37,39.6,36,39,34490,0
2006-01-03,37.2,39.9,36.7,38.8,31210,0
2006-01-04,38.7,40.5,38.5,40.5,19290,0
2006-01-05,40.3,41.1,39.8,41.1,9380,0
2006-01-06,50.6,50.6,40.2,42.3,14600,0
2006-01-09,42.4,43.7,42,42.5,14710,0
2006-01-10,42,42.8,40.1,42.2,15440,0
2006-01-11,42.2,42.3,39.1,41.1,17950,0
2006-01-12,40.5,41.7,40,40.2,8990,0
2006-01-13,40.3,41,40.1,40.5,12850,0
2006-01-17,40,40.5,39,40.4,12660,0
2006-01-18,40.4,42.1,39.9,42.1,17330,0
2006-01-19,42.2,46,41.2,45.4,28980,0
2006-01-20,45.6,46.9,40.7,42.5,14630,0
2006-01-23,43.5,43.5,41.1,42.5,9550,0
2006-01-24,42.5,44.9,40,43.3,19960,0
2006-01-25,42.5,43.5,42,43.5,13270,0
2006-01-26,44,45.2,43.5,44.9,28310,0
2006-01-27,45,47,43.1,45.9,25680,0
2006-01-30,46,46.2,45,45.8,14770,0
2006-01-31,44.8,45.9,40.8,44.6,28200,0
2006-02-01,44.4,47.3,43.5,46.3,12450,0
2006-02-02,46,46,41,41.5,21090,0
2006-02-03,41.8,42.9,41.5,41.5,11620,0
2006-02-06,41.3,41.9,40.1,41.9,8440,0
2006-02-07,41.7,41.8,40,40.9,15440,0
2006-02-08,41.2,42,40.6,41.3,8150,0
2006-02-09,41.8,42,39.6,39.7,10640,0
2006-02-10,39.7,45.5,39.7,44.2,24210,0
2006-02-13,43.7,44.9,42,42.4,12440,0
2006-02-14,43,45.3,42.7,44.1,18450,0
2006-02-15,44.1,45.6,43.3,45.4,12900,0
2006-02-16,45.4,45.6,44.1,45.5,16020,0
2006-02-17,35.9,46.2,35.9,44.7,16420,0
2006-02-21,44.2,45.5,43,43.1,14430,0
2006-02-22,43.4,44.5,42.5,44.4,9250,0
2006-02-23,44,45.1,42.5,42.8,14570,0
2006-02-24,42.8,44.3,41,44.1,7900,0
2006-02-27,43.8,45.2,42.7,45.1,12600,0
2006-02-28,45,45,43.3,44.5,13490,0
2006-03-01,44.5,45.7,44.5,45.7,16610,0
2006-03-02,45.7,46.5,43.4,45.7,16720,0
2006-03-03,45.7,46.5,44.6,45.4,13940,0
2006-03-06,45.4,45.4,43.5,43.7,14220,0
2006-03-07,43.5,45.8,42.4,45.7,23380,0
2006-03-08,46,46.5,44.8,46.4,11930,0
2006-03-09,46.4,46.5,45.1,46,18600,0
2006-03-10,46.4,46.5,44,46.5,23500,0
2006-03-13,46.5,47,45.5,47,13340,0
2006-03-14,46.8,47.9,45.5,47.9,16700,0
2006-03-15,48,48,46.6,46.9,10500,0
2006-03-16,47.4,47.4,45,45.1,21900,0
2006-03-17,45.4,46.5,44.9,45.8,64870,0
2006-03-20,46,46.9,45.1,46.9,18450,0
2006-03-21,46.9,46.9,43.3,43.3,17020,0
2006-03-22,42.7,45.7,42.6,45.6,18590,0
2006-03-23,45.9,46,44.5,45.8,7120,0
2006-03-24,45.9,47.3,45.4,47.2,9010,0
2006-03-27,47.3,47.7,46.7,47.3,8590,0
2006-03-28,47.4,47.5,45.8,46.2,8760,0
2006-03-29,46,49,46,49,14490,0
2006-03-30,49.3,49.4,47.8,49.1,16870,0
2006-03-31,49.5,49.7,47.9,48.6,11640,0
2006-04-03,47.6,47.6,45.7,46.9,20110,0
2006-04-04,46,48.5,45.9,47.4,24580,0
2006-04-05,47,48.9,46.7,48.9,17640,0
2006-04-06,49,49.5,48.5,49.4,15090,0
2006-04-07,49,49,47,48.3,13270,0
2006-04-10,48.4,48.4,44.5,45.9,16240,0
2006-04-11,46.7,47,44,44.3,26150,0
2006-04-12,44.6,45.1,44,44.6,10390,0
2006-04-13,44.6,45,43,43.4,19370,0
2006-04-17,43.4,43.4,42.4,42.6,11770,0
2006-04-18,42,47.5,42,47.5,16300,0
2006-04-19,47.7,49.4,47.6,49.4,25760,0
2006-04-20,49.4,49.4,47.2,48.2,9160,0
2006-04-21,49.2,49.2,44.9,45.1,23090,0
2006-04-24,45.2,45.7,44,44.2,17510,0
2006-04-25,44.4,44.7,43.3,44.5,18200,0
2006-04-26,44.5,46.3,43.8,45.5,17590,0
2006-04-27,44.5,45.8,43.5,43.8,21150,0
2006-04-28,43.6,45,42.8,43.8,12310,0
2006-05-01,44.8,45.8,44,45,17610,0
2006-05-02,45,46.1,43.8,45.4,14960,0
2006-05-03,45.3,46,45,45.3,13480,0
2006-05-04,45.3,46.3,45,46,9020,0
2006-05-05,46.8,48.3,46.6,46.7,19310,0
2006-05-08,47,47.9,44.8,45.7,12850,0
2006-05-09,45.4,46.4,45,45.5,10490,0
2006-05-10,44.7,45.2,44.5,45,16780,0
2006-05-11,44.5,44.7,41.9,42.5,44930,0
2006-05-12,41.8,42.6,40.7,41.1,26150,0
2006-05-15,40.8,42.4,40.1,42.1,33150,0
2006-05-16,41.8,43,41.4,42,9500,0
2006-05-17,40,42.5,40,41.5,22310,0
2006-05-18,41.5,42.1,40.1,40.1,18960,0
2006-05-19,40.1,42.7,40.1,41.7,17390,0
2006-05-22,41.4,44.2,39.7,43.1,16970,0
2006-05-23,44.1,44.4,40.6,40.8,22950,0
2006-05-24,40.5,45,40,44.4,28550,0
2006-05-25,45.4,46.2,43.1,46.2,21220,0
2006-05-26,45.2,46.7,43.5,43.5,21290,0
2006-05-30,44,44,40.5,40.6,39570,0
2006-05-31,41.2,43.6,40.8,43.2,36870,0
2006-06-01,43.2,45.4,43.2,45.1,22760,0
2006-06-02,45.3,45.5,42.3,44.6,18600,0
2006-06-05,43.6,43.6,40.8,41.5,31670,0
2006-06-06,41.2,43.9,41,42.3,21230,0
2006-06-07,42.2,43.4,41.6,42,16350,0
2006-06-08,41.2,44.8,40.8,44.7,18600,0
2006-06-09,44.5,44.9,41.1,41.2,11210,0
2006-06-12,41,43.4,40.5,40.6,23770,0
2006-06-13,40.5,43.4,40.5,40.6,26090,0
2006-06-14,41.6,42.5,39.3,40.2,27110,0
2006-06-15,40.5,43.3,40,42.9,273470,0
2006-06-16,42.9,44.6,41.3,43.1,111710,0
2006-06-19,42.5,43.2,40.7,41.8,21840,0
2006-06-20,41.2,42,41,41.5,13420,0
2006-06-21,41,43.2,41,42.1,12240,0
2006-06-22,41.5,44.1,41,43.8,44000,0
2006-06-23,42.3,43.6,42.2,43.4,29200,0
2006-06-26,43.2,43.2,35.7,40.8,73430,0
2006-06-27,40.8,40.8,38.9,39.6,28400,0
2006-06-28,40.5,40.6,38.7,40.2,349750,0
2006-06-29,40.5,42.2,39.5,42.1,37130,0
2006-06-30,42.9,44.6,41.4,44.4,81960,0
2006-07-03,43.9,44.1,42.2,43.9,16850,0
2006-07-05,42,43.4,41.3,42.5,32020,0
2006-07-06,41.8,42.5,41.3,42.2,44640,0
2006-07-07,41.7,42.9,41.1,42,25620,0
2006-07-10,42,42.4,41.2,41.2,25010,0
2006-07-11,41.2,42.7,40.6,42.7,31750,0
2006-07-12,42.5,42.7,40.8,40.9,31430,0
2006-07-13,40.7,40.7,37.1,37.5,36000,0
2006-07-14,37.6,40,37.6,37.8,27910,0
2006-07-17,37.6,38.2,36.3,36.6,21460,0
2006-07-18,37.3,39.4,36.9,37.6,14690,0
2006-07-19,37.8,40.9,37.7,40,32290,0
2006-07-20,40.5,40.5,39,39.2,26120,0
2006-07-21,39.3,39.3,37.3,37.6,26120,0
2006-07-24,37.8,40,37.8,39.6,13020,0
2006-07-25,39.6,40.7,38.4,40,16300,0
2006-07-26,39.5,40.5,37.6,38.6,18350,0
2006-07-27,39.3,40,38.2,39.6,28050,0
2006-07-28,39.9,40,38.6,39.8,17930,0
2006-07-31,38.8,40.3,38,39.3,12400,0
2006-08-01,38.6,40.1,38.2,38.8,13840,0
2006-08-02,38.9,40.5,38.5,38.8,14230,0
2006-08-03,38.3,40.4,38,40.2,22520,0
2006-08-04,40.8,42,38.2,38.3,22020,0
2006-08-07,38,39.5,37.9,38.6,12530,0
2006-08-08,38.5,39.5,36.4,36.6,17070,0
2006-08-09,37.6,38.3,35.7,36.3,23320,0
2006-08-10,36.3,40.1,36,38.6,55330,0
2006-08-11,38.8,38.8,37,37.7,28140,0
2006-08-14,38.7,39.5,38,38,17180,0
2006-08-15,38.7,39.5,38.4,38.5,54340,0
2006-08-16,39.5,40.3,38.7,40.1,99000,0
2006-08-17,40.2,40.9,39.3,39.4,14400,0
2006-08-18,39.7,40.1,38.6,39.6,15300,0
2006-08-21,39.4,39.8,38.5,39.7,15200,0
2006-08-22,39.2,40,39.1,39.9,8560,0
2006-08-23,40.3,40.4,38.5,39.5,13300,0
2006-08-24,39.2,39.7,38,39,27170,0
2006-08-25,38.7,39.6,38.5,39.3,6570,0
2006-08-28,39.5,39.6,39,39.5,29660,0
2006-08-29,39.4,41.7,39.1,41.5,24260,0
2006-08-30,41.5,41.5,39.8,40.8,28600,0
2006-08-31,41.1,41.3,40.1,40.3,36910,0
2006-09-01,40.5,41.5,40.4,40.5,22300,0
2006-09-05,40.6,41.5,40.5,41,30330,0
2006-09-06,41,41,39.5,40.1,28440,0
2006-09-07,40,40.6,39.4,39.5,9270,0
2006-09-08,39,40.6,39,40.6,12010,0
2006-09-11,40.3,40.4,39.6,40,13810,0
2006-09-12,40,40.9,39.8,40.5,66930,0
2006-09-13,40.5,41.5,40.5,41,76350,0
2006-09-14,41,41.9,40.8,41.5,29300,0
2006-09-15,41.3,41.6,40.7,40.9,103300,0
2006-09-18,40.8,41.7,40.8,41.2,18600,0
2006-09-19,41.2,41.3,38,40,38510,0
2006-09-20,40.5,40.8,39.8,40.8,29360,0
2006-09-21,41.1,41.2,39,40.5,32940,0
2006-09-22,40.3,40.7,39.2,40.7,28220,0
2006-09-25,40.7,40.8,39.5,40.5,18140,0
2006-09-26,40.6,40.8,39.1,39.4,26580,0
2006-09-27,39.3,40.9,39.3,40.9,191510,0
2006-09-28,40.9,41.8,40.6,41,17350,0
2006-09-29,40.9,41.8,40.5,41,25590,0
2006-10-02,40.8,41.5,39.7,40.8,35010,0
2006-10-03,40.5,42.8,40.3,42.2,40220,0
2006-10-04,42,43.5,41.3,43.1,35690,0
2006-10-05,43.4,44.3,43.4,43.9,29550,0
2006-10-06,43.7,44.2,42.5,42.8,10280,0
2006-10-09,42.6,43.6,42.1,43.3,12690,0
2006-10-10,43.3,43.8,42.6,43.7,18060,0
2006-10-11,43.7,44.8,43.2,44.6,28380,0
2006-10-12,45,46.7,44.6,46.6,31140,0
2006-10-13,46.6,47.7,46.6,47.1,19580,0
2006-10-16,46.7,47.7,44.2,47.5,72010,0
2006-10-17,47.1,48.2,46,47.9,30510,0
2006-10-18,48.3,48.5,46.1,46.6,45670,0
2006-10-19,46.6,48.2,46.6,48,25590,0
2006-10-20,48.2,48.4,46.5,47.9,35030,0
2006-10-23,47.6,48.7,47.1,47.7,11480,0
2006-10-24,47.5,48.3,46.7,47.9,15250,0
2006-10-25,47.7,48.9,47.6,48.4,20140,0
2006-10-26,48.9,49.9,48.5,49.8,25320,0
2006-10-27,49,49.1,47.4,47.8,15680,0
2006-10-30,47.4,48.9,46.3,48.4,16040,0
2006-10-31,48.5,49,47.4,48.2,17930,0
2006-11-01,48.5,49,46.6,47.6,25640,0
2006-11-02,47,47.3,45.9,46.7,20090,0
2006-11-03,47,48.5,46.5,47.6,16810,0
2006-11-06,47.7,49.5,47.2,48.5,19800,0
2006-11-07,48.4,49.9,47.5,48.2,27540,0
2006-11-08,47.2,50,47.2,49.5,62200,0
2006-11-09,49.5,52.3,49.1,51.1,223040,0
2006-11-10,51.5,55.9,51.5,55.5,342630,0
2006-11-13,55.5,57.5,55,56.2,210600,0
2006-11-14,56.6,57.5,55.4,57.2,96500,0
2006-11-15,57.5,58.8,57.3,58.4,162330,0
2006-11-16,58.5,59.8,58.1,59.8,102160,0
2006-11-17,59.8,61.4,59,61,127960,0
2006-11-20,60.7,61.8,59.9,61,62270,0
2006-11-21,60.9,61.1,60.5,60.7,113820,0
2006-11-22,60.8,61.2,60.5,60.7,50310,0
2006-11-24,60,60.9,60,60.5,40500,0
2006-11-27,60.3,61.1,60,60.8,78790,0
2006-11-28,60.7,62.6,60.6,62.4,83840,0
2006-11-29,63,65,62.2,64.4,88450,0
2006-11-30,64.4,64.9,63.5,64.8,93900,0
2006-12-01,64.8,64.9,63.6,64.9,57960,0
2006-12-04,64.8,67.2,64.8,66.3,136340,0
2006-12-05,66.6,66.9,66.2,66.6,101560,0
2006-12-06,66.8,68.5,65.4,68.4,99160,0
2006-12-07,68.9,70.2,67.5,69.7,79740,0
2006-12-08,69.7,71.2,68,70,110770,0
2006-12-11,70,72.8,69.6,72,163150,0
2006-12-12,72.1,73.1,70.5,71,85480,0
2006-12-13,72.6,72.6,69,70.1,96970,0
2006-12-14,70,71,68.5,70.5,71990,0
2006-12-15,70.5,71.1,66.9,66.9,94030,0
2006-12-18,66.9,68,66.6,67,65470,0
2006-12-19,67,69.3,65.3,68.9,52410,0
2006-12-20,69.3,70.6,68.7,70.3,85810,0
2006-12-21,69.3,71.1,69,70,33210,0
2006-12-22,69.9,69.9,67.2,69,30040,0
2006-12-26,68.5,69.8,67.3,67.8,21780,0
2006-12-27,68.1,69.6,67.7,68.4,37040,0
2006-12-28,68.4,70,68.2,69.7,72850,0
2006-12-29,69.8,70.8,69,70.6,75290,0
2007-01-03,71,71.3,69,69.7,104050,0
2007-01-04,69.9,71.7,68.6,70.5,78510,0
2007-01-05,70.5,71.3,69.7,70.1,79240,0
2007-01-08,70.3,70.3,68,69.4,49090,0
2007-01-09,69.5,70.9,67.5,70.9,61710,0
2007-01-10,70.4,70.8,69.5,70.2,53240,0
2007-01-11,70.7,72.7,70.4,72.4,104480,0
2007-01-12,72.5,74.3,71.6,73.4,102310,0
2007-01-16,73.8,74.9,73.4,74.6,77750,0
2007-01-17,74.5,75,73.8,73.9,64780,0
2007-01-18,73.9,75,72.3,73.7,67100,0
2007-01-19,73.5,73.5,72.4,72.9,44120,0
2007-01-22,72.9,73.3,69.6,71.6,79370,0
2007-01-23,71.6,73.4,71.6,73,49840,0
2007-01-24,73,75.4,72.5,75.3,69090,0
2007-01-25,75.2,76.1,72.3,72.7,65060,0
2007-01-26,72.6,73.3,72.3,72.7,50590,0
2007-01-29,72.8,78.3,72.7,77.2,87250,0
2007-01-30,77.5,77.9,75.8,75.9,88680,0
2007-01-31,75.7,77.6,75.6,76.7,81720,0
2007-02-01,77,77.4,75,76.1,51500,0
2007-02-02,76.2,77.5,75.7,77.4,46700,0
2007-02-05,77.4,77.5,75.5,75.7,44160,0
2007-02-06,75.5,77.4,75.3,77.4,82140,0
2007-02-07,77.4,77.7,76.3,77,94280,0
2007-02-08,79.5,81.9,77.6,81.3,171530,0
2007-02-09,77.4,78.1,70.6,76.8,138390,0
2007-02-12,76,77.4,75.9,76.4,52949,0
2007-02-13,76.5,78,76.3,77.5,78837,0
2007-02-14,78,81.6,77.5,81.1,197852,0
2007-02-15,81.1,81.7,80,81.1,67830,0
2007-02-16,81.1,81.7,80.1,81.4,37620,0
2007-02-20,81.4,82.5,80.9,81.7,63410,0
2007-02-21,81.7,86.2,81.5,84.7,83480,0
2007-02-22,84.6,84.6,81.9,84.2,51620,0
2007-02-23,84,84.9,83,84.4,55490,0
2007-02-26,85,86.6,84.7,86.5,80246,0
2007-02-27,84.5,86.2,81.5,84.1,111090,0
2007-02-28,81.1,85,79.4,84.2,94120,0
2007-03-01,82.5,85.8,81.2,85.1,91974,0
2007-03-02,84.4,85.7,82.9,84.5,85490,0
2007-03-05,83.4,85.2,82,83.5,58990,0
2007-03-06,84.4,87.8,83.6,86.9,61590,0
2007-03-07,86.9,87.9,85,85.6,89070,0
2007-03-08,86.2,89.5,86.1,87.9,104730,0
2007-03-09,88.9,89.7,88.5,89.4,61280,0
2007-03-12,89.4,91.9,89.1,90.9,71060,0
2007-03-13,90.4,90.4,86,88.2,136780,0
2007-03-14,87.3,88.3,86.4,87.3,81110,0
2007-03-15,87.8,89.7,87.4,88.1,57600,0
2007-03-16,88.1,89.2,85.4,86,102860,0
2007-03-19,86.5,87.7,84.8,85.4,71250,0
2007-03-20,85.7,88.5,85.6,88.5,105770,0
2007-03-21,88.7,89.1,87.4,88.8,57310,0
2007-03-22,89.4,89.5,87.4,87.9,56110,0
2007-03-23,87.7,89.4,87.6,89,67910,0
2007-03-26,88.7,89.9,88.3,89.4,83350,0
2007-03-27,89,90.5,88.3,90,65570,0
2007-03-28,90,91.6,87.5,90.1,132240,0
2007-03-29,90.5,92,90.1,91.4,39030,0
2007-03-30,91.9,93.5,89.7,92.3,67240,0
2007-04-02,92.1,97.1,91.6,96.2,121200,0
2007-04-03,99.5,101.5,98.4,99.3,152490,0
2007-04-04,99.5,100.5,96.9,97.1,77710,0
2007-04-05,97.7,99.3,97.7,98.5,58660,0
2007-04-09,99.1,99.6,98.3,98.8,55290,0
2007-04-10,99.2,99.6,97.5,98.9,35880,0
2007-04-11,99,99.6,98.2,98.4,103300,0
2007-04-12,98.2,100.3,97.5,100.3,61130,0
2007-04-13,100,101.5,100,100.8,77267,0
2007-04-16,101.6,102.5,100.2,101.9,59300,0
2007-04-17,102,104,101.4,103.6,70260,0
2007-04-18,103,103,99.9,99.9,96460,0
2007-04-19,99,100.2,91.4,98.4,68250,0
2007-04-20,100,100.5,97,98.3,48600,0
2007-04-23,97.8,99.5,97.6,98.4,41710,0
2007-04-24,98.4,99,97.3,98.4,36589,0
2007-04-25,98.8,100.5,98.2,98.9,61290,0
2007-04-26,98.6,99.3,96.7,97.5,67250,0
2007-04-27,96.9,98.6,95.8,98.5,58837,0
2007-04-30,98.7,101.3,97.6,98.1,83553,0
2007-05-01,98.3,99.7,97.5,99.1,53260,0
2007-05-02,99.3,100.9,98.3,100.6,75450,0
2007-05-03,100.6,102.5,100,100.6,56660,0
2007-05-04,100.5,101,99.7,101,27290,0
2007-05-07,101,102,99.9,100.3,37987,0
2007-05-08,99.6,100.3,98.9,100,52930,0
2007-05-09,99.8,100.8,99.2,100.3,33810,0
2007-05-10,100.6,100.6,98.2,99.7,78900,0
2007-05-11,100.4,101.9,99.5,100.6,54270,0
2007-05-14,100.5,100.5,97.7,97.9,46410,0
2007-05-15,98.1,101.1,98.1,98.7,79043,0
2007-05-16,98.7,100.1,98.5,100,58500,0
2007-05-17,100,102,99.8,100.8,55680,0
2007-05-18,100.9,102.2,99.7,101.5,33560,0
2007-05-21,101.3,104.7,100.3,102.5,48670,0
2007-05-22,103,103.1,99.1,99.9,71689,0
2007-05-23,100.4,101.9,98.9,99,41740,0
2007-05-24,98.8,99.5,94.3,95.3,83136,0
2007-05-25,95.5,97,95,96.3,27154,0
2007-05-29,96.3,98,95.7,96.5,27960,0
2007-05-30,96.8,96.9,93.4,96.5,48948,0
2007-05-31,96.5,98.1,95.6,96.1,56910,0
2007-06-01,96.7,98.9,96.4,98.9,114920,0
2007-06-04,98.3,99.8,95.2,99.6,58120,0
2007-06-05,99,101.3,98.2,100.3,87940,0
2007-06-06,100.4,101.5,99.3,100.7,53090,0
2007-06-07,100,101.5,98.4,99.5,67280,0
2007-06-08,99.3,100.7,99.1,100,37320,0
2007-06-11,99.9,100.7,98.1,99.9,34780,0
2007-06-12,100.5,104.9,100.3,104,95816,0
2007-06-13,104,108.6,103.2,108.4,141738,0
2007-06-14,108.4,116.9,108,116.3,223210,0
2007-06-15,116,121.9,105.3,106.3,259780,0
2007-06-18,106,108,101.9,102.2,128340,0
2007-06-19,102.3,105.8,101.2,105.2,130090,0
2007-06-20,105.3,105.3,99.4,100.1,124330,0
2007-06-21,99.4,101.2,95.3,99,116080,0
2007-06-22,98.5,99,95.2,95.2,302290,0
2007-06-25,95,100.8,93.6,98.1,162850,0
2007-06-26,98.4,101.2,96.9,97.8,124570,0
2007-06-27,96.4,98.5,95.6,97.8,77410,0
2007-06-28,97.5,102.2,97,100.4,84360,0
2007-06-29,100.4,101.7,99.7,100.5,95780,0
2007-07-02,101.4,101.5,98.4,99.9,131900,0
2007-07-03,100,101,98.5,98.6,33030,0
2007-07-05,99,101.8,98.5,101.3,58240,0
2007-07-06,101.7,102.3,99.4,100.5,74960,0
2007-07-09,99.7,100.3,98.5,99,39130,0
2007-07-10,98,98,95.1,95.6,56250,0
2007-07-11,95.9,98,95.6,97.3,57540,0
2007-07-12,97.6,98.5,97.1,98.5,41510,0
2007-07-13,98.1,98.6,96,98.2,42330,0
2007-07-16,97.7,98.6,96.3,97.7,46170,0
2007-07-17,98,100,97.4,98.3,55320,0
2007-07-18,97.4,98,96.4,97.9,48090,0
2007-07-19,98.8,99.4,98,98.5,58770,0
2007-07-20,98.3,99,95.5,96.1,63800,0
2007-07-23,96.6,101.6,95.8,99.8,150950,0
2007-07-24,98.1,98.5,94.5,95.3,59010,0
2007-07-25,96.4,97.6,94,95,56020,0
2007-07-26,93.1,94.1,88,89.1,107660,0
2007-07-27,88.1,89.5,82,82.4,86760,0
2007-07-30,81.8,82.7,76.6,81.8,146120,0
2007-07-31,83.3,89.9,83.3,86.5,133350,0
2007-08-01,86.5,87.5,84,86.5,73970,0
2007-08-02,86.8,88.6,85.9,87,71830,0
2007-08-03,88,89.3,82.8,83.1,110630,0
2007-08-06,90.8,90.8,77.6,81.5,128280,0
2007-08-07,80.9,83,72.9,72.9,173680,0
2007-08-08,75,79.8,64.3,67,294080,0
2007-08-09,64.7,68,57.7,62.4,377800,0
2007-08-10,61.3,77.6,61,71.9,253440,0
2007-08-13,72.7,80.3,70.3,72.6,137230,0
2007-08-14,72.4,75,69.8,69.8,92010,0
2007-08-15,69.8,79.6,68,76.7,159630,0
2007-08-16,76.6,78.1,72.2,74.8,195480,0
2007-08-17,74.8,85.3,74.8,77.9,105160,0
2007-08-20,78.9,81.6,75.4,78.4,80420,0
2007-08-21,79.7,81.2,77.6,79.1,60660,0
2007-08-22,80,81.5,78.5,80.5,52400,0
2007-08-23,81,81.6,77.4,77.7,58220,0
2007-08-24,77.6,81,76.9,77.7,48760,0
2007-08-27,77.8,79.6,77.7,78.5,81860,0
2007-08-28,78.3,78.4,74.6,75.2,46710,0
2007-08-29,75.5,77.7,75.1,77,72790,0
2007-08-30,75.9,77.3,75.1,76.4,73280,0
2007-08-31,77.3,78.4,76.6,77,51370,0
2007-09-04,76.5,78,76.2,77.5,78430,0
2007-09-05,77.2,78.8,76.5,78.2,93180,0
2007-09-06,85.5,85.5,75.5,75.9,45040,0
2007-09-07,74.5,75.7,73.7,74.1,50520,0
2007-09-10,74.7,75,69.6,72.2,50350,0
2007-09-11,72.6,74.9,71.8,74.7,56940,0
2007-09-12,74.1,75,70.6,71.1,48850,0
2007-09-13,71.3,72.6,69.9,70.5,35870,0
2007-09-14,70,70.3,69,69.2,37100,0
2007-09-17,69,70.5,68,68.9,100560,0
2007-09-18,69.1,75.3,67,75.3,69610,0
2007-09-19,76.4,77.4,73.5,76.2,54140,0
2007-09-20,76.2,77.3,74.4,75.7,54180,0
2007-09-21,76.4,77.4,73,73.4,57810,0
2007-09-24,73.4,73.5,69.9,70.1,36550,0
2007-09-25,69.8,70.9,68.8,69,33270,0
2007-09-26,69.4,69.4,66.3,66.8,52660,0
2007-09-27,66.9,67.4,65.5,65.7,37250,0
2007-09-28,65.4,66,63.2,65.4,85950,0
2007-10-01,65.5,71,65.3,69.3,104170,0
2007-10-02,69.2,70,68,69.1,91890,0
2007-10-03,68.5,69.4,65,65.6,80470,0
2007-10-04,66.2,68.5,65.6,66.9,54920,0
2007-10-05,67.5,68.2,66.5,67.9,55300,0
2007-10-08,68.5,68.5,67,67.2,76490,0
2007-10-09,67.5,67.9,65.7,66.3,51140,0
2007-10-10,66.3,67.8,65.8,67.8,87300,0
2007-10-11,68,68.7,65.6,66.7,59400,0
2007-10-12,67.2,70.5,66.9,69.7,36880,0
2007-10-15,69.9,69.9,67.7,68.4,51000,0
2007-10-16,68.4,70,67.7,67.7,40110,0
2007-10-17,68.3,68.5,64.9,65.8,63560,0
2007-10-18,65.4,66.2,65.1,65.6,54100,0
2007-10-19,65.3,65.5,61,61.2,93890,0
2007-10-22,60.4,66.3,60,65.4,48260,0
2007-10-23,66.1,66.4,63.5,64.8,39810,0
2007-10-24,64.4,65.2,62.2,64.9,34310,0
2007-10-25,65.4,65.9,62,62.2,31430,0
2007-10-26,63.1,66.2,62.5,65.9,45400,0
2007-10-29,66.4,66.7,63,64.6,42500,0
2007-10-30,64.5,65.3,61.1,62.1,53790,0
2007-10-31,62.4,65.5,62,65.3,58030,0
2007-11-01,64,64.1,60.1,60.3,77160,0
2007-11-02,61.3,62,58.7,59.5,102690,0
2007-11-05,58.7,60.7,58.3,58.8,64130,0
2007-11-06,59.6,59.6,56.5,58.2,54970,0
2007-11-07,57.5,58.2,55.6,56.5,69370,0
2007-11-08,56.7,65,55.8,63.2,135300,0
2007-11-09,61,65.5,46.8,49.5,362870,0
2007-11-12,49.5,51.8,47.3,49.1,270645,0
2007-11-13,50,50,46.4,47.1,101860,0
2007-11-14,47.3,47.7,44.5,44.6,88506,0
2007-11-15,44.6,45,41.7,42.4,98720,0
2007-11-16,42.5,43.8,41.6,43.4,106690,0
2007-11-19,42.9,45.8,41.5,41.8,131860,0
2007-11-20,42,42,39.5,40.4,123990,0
2007-11-21,39.8,40.1,38,38.1,88450,0
2007-11-23,38.5,39.6,37.6,39.1,24990,0
2007-11-26,39.1,39.4,35.1,35.4,96610,0
2007-11-27,35.6,37,35,35.6,172060,0
2007-11-28,36.1,38.3,35.3,37,153580,0
2007-11-29,37.1,39.4,36,39.4,153690,0
2007-11-30,41,41.5,39.2,41.3,150900,0
2007-12-03,41.1,41.2,39.6,39.9,84190,0
2007-12-04,39.6,40.9,39.3,40.8,94210,0
2007-12-05,41.5,41.5,39.8,40.3,98829,0
2007-12-06,40.3,43.2,39.6,41.3,159992,0
2007-12-07,41.5,43.9,41.5,42.9,83290,0
2007-12-10,42.9,43.3,41.3,41.5,72300,0
2007-12-11,41.6,43,40.8,41,70200,0
2007-12-12,42.1,42.5,40.8,41.5,94934,0
2007-12-13,41.1,42.1,40.6,41.9,61080,0
2007-12-14,41.2,43.2,40.8,42.1,113304,0
2007-12-17,42.4,42.5,41,41,41060,0
2007-12-18,41.5,41.7,40.5,41,139980,0
2007-12-19,40.8,41.2,39.6,41,47850,0
2007-12-20,41.2,42.4,39.8,42.3,49353,0
2007-12-21,42.9,46,42.5,45.4,172270,0
2007-12-24,44.5,45.8,44.2,44.7,24986,0
2007-12-26,44.5,45.2,44.2,44.8,33840,0
2007-12-27,45.2,45.4,41.5,41.7,61095,0
2007-12-28,41.5,45.4,41,42.2,594698,0
2007-12-31,42.1,42.1,40.7,40.7,42250,0
2008-01-02,40.6,40.7,38.9,39.2,66660,0
2008-01-03,39,41,37.7,37.8,67121,0
2008-01-04,37.4,39.3,36.3,38.5,78608,0
2008-01-07,39.1,39.8,37.9,39,80588,0
2008-01-08,39.1,41,37.5,37.5,115700,0
2008-01-09,37.5,40.1,37.5,39.3,73480,0
2008-01-10,38.9,40.9,37.8,39.5,46510,0
2008-01-11,39,39,36.7,37.1,60160,0
2008-01-14,37.6,39.1,37.5,38.8,45420,0
2008-01-15,38.1,39.1,36.1,36.9,114520,0
2008-01-16,36.8,41,36.6,39.3,90614,0
2008-01-17,39.6,39.7,37.1,37.9,57930,0
2008-01-18,37,37.5,35.5,36.2,101450,0
2008-01-22,34.8,39,34.8,36.7,68635,0
2008-01-23,35.9,40,35.5,39.5,86610,0
2008-01-24,39.8,39.8,36.6,36.8,45560,0
2008-01-25,37.4,39.8,37.4,37.5,72255,0
2008-01-28,37.3,39.5,37,39.4,69025,0
2008-01-29,39.7,39.7,37.5,38.7,63150,0
2008-01-30,38.4,38.9,36.4,36.4,50680,0
2008-01-31,35.7,38.2,35.7,37.7,73640,0
2008-02-01,38,39.6,37.9,39.4,65120,0
2008-02-04,39.3,40,37.6,37.9,42320,0
2008-02-05,37,37.3,35.2,36.3,69739,0
2008-02-06,36.7,37.2,35.5,36.2,54225,0
2008-02-07,36.2,38.3,35.6,38.2,58670,0
2008-02-08,38.5,39.5,37.5,37.7,100425,0
2008-02-11,37.6,37.6,35,36.1,81100,0
2008-02-12,36.4,46.5,36.4,44.9,238725,0
2008-02-13,45.3,46.6,44,46.6,81800,0
2008-02-14,46.6,47,45,46.8,55060,0
2008-02-15,49,54.5,46.5,51.5,103880,0
2008-02-19,51.5,53.5,50,52.5,51565,0
2008-02-20,52,55,51.6,53.5,60351,0
2008-02-21,54,55,49.2,49.2,143339,0
2008-02-22,49.5,50.1,46.9,49.7,113914,0
2008-02-25,49.7,54.3,48.4,53.9,65510,0
2008-02-26,53.6,55.9,52.8,55.1,61812,0
2008-02-27,54.7,56.6,51.6,52.3,78214,0
2008-02-28,52.6,54.1,50.5,51.9,64970,0
2008-02-29,51.4,51.5,48.2,49,87898,0
2008-03-03,49.1,51,47.5,50.9,73380,0
2008-03-04,50.3,51.1,48.3,48.8,86890,0
2008-03-05,49.1,50.9,48,50.9,66380,0
2008-03-06,50.6,51.5,48.1,48.8,65590,0
2008-03-07,48.4,50.9,47.5,49.9,58600,0
2008-03-10,50.5,50.9,49.4,49.9,44789,0
2008-03-11,51.4,56.2,51,54.7,104250,0
2008-03-12,54.8,60.9,54,56.4,92464,0
2008-03-13,55.6,58.5,54.1,56.1,80160,0
2008-03-14,56.5,58.3,53.5,55,86245,0
2008-03-17,53.6,57.2,52.9,55.3,42947,0
2008-03-18,56.5,59.2,55.1,59.1,59150,0
2008-03-19,59.8,62.5,58.3,58.9,78920,0
2008-03-20,60,60,57.9,59,153570,0
2008-03-24,59.1,60.3,58.5,59.4,90724,0
2008-03-25,59.5,60,59,59.8,47920,0
2008-03-26,59.8,60,59.1,59.8,123230,0
2008-03-27,59.9,60,58,58.5,132840,0
2008-03-28,59.4,63.1,58.6,60.1,54028,0
2008-03-31,60.1,62.1,59.4,60.4,50990,0
2008-04-01,58.3,62.5,58.3,62.5,84795,0
2008-04-02,62.5,63.4,61.1,62.9,88250,0
2008-04-03,62.5,63.5,60.7,61,96610,0
2008-04-04,61.7,64.6,59,64,93710,0
2008-04-07,64.6,65.3,63.1,63.3,51140,0
2008-04-08,63,64.7,62.6,63.5,34640,0
2008-04-09,63.7,63.8,60.5,60.6,43890,0
2008-04-10,59.6,61,59.5,60,61170,0
2008-04-11,59.4,61.6,58.8,59,60481,0
2008-04-14,58.3,61.1,58.1,60.5,49690,0
2008-04-15,60.8,61.5,60.5,61.2,24272,0
2008-04-16,61.7,64.8,61.3,64.4,88920,0
2008-04-17,64.2,64.4,61.2,61.9,38229,0
2008-04-18,63.1,64.5,62.6,64.1,48225,0
2008-04-21,63.7,64,61,62.6,48655,0
2008-04-22,62,62.6,57.6,59.8,98120,0
2008-04-23,60.1,61.8,60.1,61.5,38971,0
2008-04-24,61.9,62.8,59.4,60.3,47462,0
2008-04-25,60.4,63.3,59,63,37109,0
2008-04-28,62.1,66,62.1,63.4,80391,0
2008-04-29,63.8,64.5,62.8,63.6,55955,0
2008-04-30,64,64.5,61.3,61.5,46145,0
2008-05-01,62,63.6,61.3,63.4,46827,0
2008-05-02,63.8,64.4,62.1,62.8,47566,0
2008-05-05,62.8,64,59.9,61.5,46933,0
2008-05-06,61.1,63.2,60.6,61.4,44655,0
2008-05-07,61.5,61.7,58.6,58.9,41248,0
2008-05-08,59,59.2,58,58.6,31399,0
2008-05-09,58.5,58.5,54.2,56.7,46759,0
2008-05-12,56.4,61.9,56.3,61.7,61037,0
2008-05-13,61.9,61.9,58.9,60.1,23249,0
2008-05-14,60.1,61.8,59.5,61.2,24209,0
2008-05-15,61.1,62,60.2,61.3,25332,0
2008-05-16,61.7,62,60.2,61.8,28293,0
2008-05-19,61.7,62,58.4,59.6,49878,0
2008-05-20,59.4,60.8,57.8,60.1,32312,0
2008-05-21,60.4,61,56,57.9,80980,0
2008-05-22,57.9,60.5,57.9,60.3,53868,0
2008-05-23,59.5,59.8,55.4,56.9,85227,0
2008-05-27,56.8,58.4,56.8,58.3,52638,0
2008-05-28,57.9,59.9,57.9,58.5,74005,0
2008-05-29,58.5,61.4,58.4,60.6,43826,0
2008-05-30,61.2,61.3,59.2,60.1,80184,0
2008-06-02,60,61.2,57.7,59.6,51956,0
2008-06-03,60,61.1,58.3,59,49434,0
2008-06-04,58.9,62.5,58.9,61.9,58393,0
2008-06-05,61.9,65,61.9,65,112273,0
2008-06-06,63.9,65.1,60.5,60.6,61665,0
2008-06-09,60.9,63.2,60,61.1,62830,0
2008-06-10,60.8,65.2,60.5,62.3,66395,0
2008-06-11,62.3,63.9,61.3,61.3,113387,0
2008-06-12,61.8,64.4,61.6,61.8,52245,0
2008-06-13,62,64.6,61.6,64.6,66097,0
2008-06-16,63.7,64.5,62.3,63.2,60728,0
2008-06-17,61.5,61.5,54.3,56,146305,0
2008-06-18,55.8,56.4,53.5,55.1,148352,0
2008-06-19,55.1,58.1,54.8,57.9,78207,0
2008-06-20,57.4,57.6,55.4,57.4,128888,0
2008-06-23,56.6,58.2,55.6,57.6,63408,0
2008-06-24,57.3,57.4,55.5,55.5,71158,0
2008-06-25,55.7,56.5,54.5,56,102676,0
2008-06-26,55.1,56.6,54.8,55.2,59871,0
2008-06-27,55.7,56.1,53.5,55.9,157170,0
2008-06-30,55.8,56.2,50.7,51.1,126881,0
2008-07-01,47.8,53,38.8,42.8,416088,0
2008-07-02,45,48,41.5,42.8,173472,0
2008-07-03,43.3,43.3,36.9,38.1,123410,0
2008-07-07,39,41.2,37.5,39.9,128838,0
2008-07-08,39.3,41.7,38.6,40.6,158147,0
2008-07-09,40.1,41.3,37.2,37.7,204433,0
2008-07-10,37.6,38.3,36.2,37.5,141243,0
2008-07-11,36.5,39.4,35.4,38.9,215115,0
2008-07-14,39.1,40.2,36.7,37.6,127041,0
2008-07-15,37,38.4,35.4,36.8,134692,0
2008-07-16,37,38.7,36,37.9,76542,0
2008-07-17,38.2,38.2,36.2,37.8,56043,0
2008-07-18,37.8,38.2,37,37.6,45737,0
2008-07-21,37.8,38.3,36.5,36.6,94623,0
2008-07-22,36.5,38.7,35.6,38.7,74976,0
2008-07-23,38.9,42,38.8,41.6,89556,0
2008-07-24,41.8,42.8,39.9,40.1,86232,0
2008-07-25,40.7,44.4,40.7,43,51669,0
2008-07-28,42.7,43.5,40.6,40.8,60583,0
2008-07-29,41.1,46.3,41.1,44.9,57988,0
2008-07-30,45.3,45.5,44.5,45.3,55124,0
2008-07-31,44.6,45.4,43.6,44.7,93720,0
2008-08-01,44.9,45.5,43.3,44.8,41976,0
2008-08-04,44.8,44.8,40.2,40.2,55351,0
2008-08-05,40.2,47.6,40.1,46.3,139841,0
2008-08-06,46.2,46.7,42.5,45.9,88059,0
2008-08-07,45.2,45.6,42.5,44.2,89198,0
2008-08-08,44.3,47,43.2,46.6,76945,0
2008-08-11,47,47.1,42.5,44.6,78602,0
2008-08-12,44.3,45.6,43.2,44.8,74717,0
2008-08-13,44.8,44.8,42.3,43.9,75256,0
2008-08-14,43.6,46.2,42.9,44.9,55382,0
2008-08-15,45.9,46.9,42.5,42.9,90902,0
2008-08-18,43,43.7,40.4,41.2,38135,0
2008-08-19,40.7,41,38.9,40.1,34961,0
2008-08-20,40.3,41.3,39.5,40.5,39401,0
2008-08-21,40,41.8,39.9,40.4,46583,0
2008-08-22,40.8,43.3,40.2,42.6,69334,0
2008-08-25,42.4,43.5,39.9,39.9,37356,0
2008-08-26,40.1,41.5,39.3,40.2,70655,0
2008-08-27,40.2,41.2,39.3,40.4,66782,0
2008-08-28,40.4,42.2,39.7,41.9,44768,0
2008-08-29,41.9,42.3,39.7,40.2,52886,0
2008-09-02,40.9,41.4,40.2,40.3,59441,0
2008-09-03,40.2,43.3,39.7,42.4,84028,0
2008-09-04,42.4,42.6,40.8,40.8,33897,0
2008-09-05,41,42.2,40.1,41.4,34553,0
2008-09-08,42.4,43.5,41.3,43.1,41950,0
2008-09-09,43.2,44.5,40.8,40.9,41590,0
2008-09-10,41.9,42.3,39.7,40.5,76318,0
2008-09-11,39.9,40.9,38,40.3,85197,0
2008-09-12,39.9,40.2,35.3,37.9,141498,0
2008-09-15,37.1,39.2,36.1,37.3,101893,0
2008-09-16,35.3,41.3,35.3,41.2,75452,0
2008-09-17,40.4,40.7,37.5,37.5,73948,0
2008-09-18,39.3,42.4,38,42.4,88051,0
2008-09-19,44.5,45.5,38,42.7,216532,0
2008-09-22,43.4,43.5,39.1,39.6,36310,0
2008-09-23,39.6,40.8,38,39.6,48946,0
2008-09-24,40.9,40.9,39.2,39.2,79995,0
2008-09-25,39.9,41.4,39.3,39.8,55986,0
2008-09-26,38.9,41.5,38.5,40.3,49846,0
2008-09-29,40.4,40.4,35,35.7,102122,0
2008-09-30,36.3,39.8,36.1,38,66032,0
2008-10-01,37.7,42.2,37,41.6,99225,0
2008-10-02,41.3,42,38.7,39.7,49839,0
2008-10-03,40.4,40.8,37.7,38,60481,0
2008-10-06,36.6,39,35.3,35.8,84218,0
2008-10-07,37.1,38.5,36,36.3,88402,0
2008-10-08,35.5,37.4,34.2,35.1,73061,0
2008-10-09,36.2,36.3,29.9,29.9,75747,0
2008-10-10,28.5,33,24.4,26,141632,0
2008-10-13,26.9,30.6,26.8,30.4,94885,0
2008-10-14,31.8,32.1,27.9,29.6,40919,0
2008-10-15,28,30.8,27.3,27.7,64484,0
2008-10-16,28.2,32,27.6,31.9,78532,0
2008-10-17,30.4,34.5,30,30.1,58452,0
2008-10-20,30.5,31.6,29.6,30.5,41883,0
2008-10-21,29.7,32.2,29.7,31.4,30252,0
2008-10-22,29.3,32.8,29.3,31.6,39364,0
2008-10-23,31.9,32.3,27.4,29.7,42272,0
2008-10-24,27.6,31.5,27,29.7,39890,0
2008-10-27,29.1,30.6,27,27,39346,0
2008-10-28,27.7,28.4,26.1,28.1,82819,0
2008-10-29,28.1,28.8,25.7,27.6,51576,0
2008-10-30,27.8,31.2,27.8,30.9,38143,0
2008-10-31,30.9,34,30.7,33.4,67503,0
2008-11-03,32.1,37.8,31.9,32.9,57175,0
2008-11-04,34.5,35.8,31.6,32.1,49407,0
2008-11-05,31.6,32.5,28.8,30.2,62543,0
2008-11-06,30.3,36.4,30.3,33.8,46605,0
2008-11-07,34.2,34.5,32,33.8,36260,0
2008-11-10,34,34,30.7,32,37506,0
2008-11-11,31.9,32.1,29.5,29.5,34677,0
2008-11-12,29.5,30.2,27.5,28.6,31463,0
2008-11-13,28.8,32,27.3,31.8,62364,0
2008-11-14,30.9,31.7,29.2,30,38318,0
2008-11-17,29.6,30.2,28.7,28.8,23518,0
2008-11-18,28.9,29.5,25.4,26.7,47540,0
2008-11-19,26.6,28.4,24.5,24.9,44779,0
2008-11-20,25,26.8,23.4,23.4,49509,0
2008-11-21,24.1,26,22,25.8,59140,0
2008-11-24,26.2,26.2,23.8,25.2,55289,0
2008-11-25,25.8,27.7,24.8,27.5,46147,0
2008-11-26,26.6,30.9,26.6,30.3,35030,0
2008-11-28,29.7,31,28.3,31,8717,0
2008-12-01,29.6,30.4,22.9,23.2,58502,0
2008-12-02,24.1,25.5,22.9,23.6,57428,0
2008-12-03,22.8,25,22.8,23.8,29992,0
2008-12-04,23.6,26.1,23,23.9,32247,0
2008-12-05,23.4,25.2,22.8,23.5,57940,0
2008-12-08,24.9,25.8,23.8,25.2,47976,0
2008-12-09,24.8,27.4,23.7,24,41571,0
2008-12-10,24.5,25.8,24.5,25,49371,0
2008-12-11,24.6,25,23.1,23.1,24528,0
2008-12-12,23,23.1,21.1,21.5,51135,0
2008-12-15,21.8,23.1,19.7,21.1,50096,0
2008-12-16,22.1,24.2,21.4,24.1,46018,0
2008-12-17,23.6,24.7,22.6,23.1,25559,0
2008-12-18,23.8,24.6,22.5,24.1,30089,0
2008-12-19,24.9,27.5,24.4,25.2,81406,0
2008-12-22,25.3,26.1,22.4,24.4,31202,0
2008-12-23,24.5,26.2,23.8,24.7,45899,0
2008-12-24,24.7,27.2,24.7,25.8,10935,0
2008-12-26,26,26.4,25,25.3,3871,0
2008-12-29,25.3,25.9,24.2,25.9,11031,0
2008-12-30,26.3,27.9,25.9,27.9,18894,0
2008-12-31,27.9,30,26.5,29.4,33725,0
2009-01-02,29.2,30.6,28.1,29.5,21373,0
2009-01-05,29.7,29.9,27.5,29.8,34024,0
2009-01-06,29.8,30,28.3,29.3,16040,0
2009-01-07,28.5,28.5,24.7,26.6,35584,0
2009-01-08,26.6,28,26,26.9,29036,0
2009-01-09,26.9,27,25.4,26,34503,0
2009-01-12,26.1,26.6,24,24,47708,0
2009-01-13,24,25.4,24,24.6,27884,0
2009-01-14,24.1,24.8,23,23.6,35119,0
2009-01-15,23.6,26,22.6,25.5,29987,0
2009-01-16,25.8,25.8,23.3,25.1,42788,0
2009-01-20,24.6,24.7,22.9,23.2,48196,0
2009-01-21,23.5,24.7,22.2,24.1,46832,0
2009-01-22,23.5,25.3,23.5,25,23389,0
2009-01-23,24.3,25.9,23.3,25.7,39297,0
2009-01-26,25.5,26.4,24.5,25,28798,0
2009-01-27,25,26.1,25,25.6,22321,0
2009-01-28,26,28.4,25.5,27.7,26470,0
2009-01-29,26.9,27.4,23.9,25.2,58474,0
2009-01-30,25.6,26.8,23.7,24,22260,0
2009-02-02,24.4,27.9,23.1,27.5,34284,0
2009-02-03,27.7,28.9,26.6,27.3,26540,0
2009-02-04,27.7,27.9,25.2,25.6,33970,0
2009-02-05,25.3,27.3,24.6,25.2,48773,0
2009-02-06,25.5,29,25.5,29,35617,0
2009-02-09,30,30.5,25.7,29.7,39029,0
2009-02-10,29.6,32.1,28.3,28.3,58447,0
2009-02-11,28.7,30.4,28.5,30,34667,0
2009-02-12,29.3,31.5,28.7,31.2,22621,0
2009-02-13,31.3,31.3,29.1,30.1,31887,0
2009-02-17,29.1,30.4,26.7,29,45228,0
2009-02-18,29.7,31.6,29,30.9,38685,0
2009-02-19,31.5,32.5,30.7,31.1,27228,0
2009-02-20,30.5,34.1,30,33.7,39907,0
2009-02-23,34.2,36.1,33,33.2,46034,0
2009-02-24,35.7,36.2,34.3,35.2,94303,0
2009-02-25,35.3,36.5,32.5,32.7,46826,0
2009-02-26,33.5,34.8,33,33.3,52193,0
2009-02-27,32.8,36,32.8,34.6,36589,0
2009-03-02,34.5,35.9,31.7,32,49968,0
2009-03-03,32,34.4,31.2,33.2,64908,0
2009-03-04,34,34.5,31.5,31.8,58460,0
2009-03-05,31,31.4,29.9,30.5,49934,0
2009-03-06,30.8,32.9,30.3,31.6,49304,0
2009-03-09,32.1,34.5,31.8,33.3,56495,0
2009-03-10,34.2,34.9,32.1,32.6,62121,0
2009-03-11,32.8,34,32.7,32.8,29710,0
2009-03-12,32.7,35,32.5,34.2,58721,0
2009-03-13,34.5,35.2,33.1,35,78926,0
2009-03-16,35,37.2,34.5,36.4,90851,0
2009-03-17,37,39.9,36.4,39,93184,0
2009-03-18,39.2,41.4,37.2,40,106119,0
2009-03-19,40.6,40.9,38.1,38.6,90175,0
2009-03-20,38.8,40.5,38.1,39.9,79802,0
2009-03-23,41.7,41.7,37.6,40.8,73921,0
2009-03-24,41.1,41.5,40,40.2,32955,0
2009-03-25,40.5,42.5,40,41.5,48605,0
2009-03-26,42.1,42.1,40.7,42,39718,0
2009-03-27,41.1,41.5,40,40.1,37592,0
2009-03-30,39.9,40.9,38.5,39.5,49566,0
2009-03-31,39.9,40.5,38.4,38.4,43467,0
2009-04-01,37.9,39.7,37.5,39,37831,0
2009-04-02,39.9,41.5,38.5,40.5,91214,0
2009-04-03,40.5,41.5,40.1,41.1,28417,0
2009-04-06,40.3,41.2,38.7,38.9,47161,0
2009-04-07,38.4,39.7,37.8,37.8,33188,0
2009-04-08,38,39,37.6,38.1,28622,0
2009-04-09,39.3,40.4,37.7,40.4,71147,0
2009-04-13,40,41.6,39.1,40.4,40516,0
2009-04-14,39.7,39.9,37.6,38,60923,0
2009-04-15,37.8,39.9,37.8,39.4,19526,0
2009-04-16,39.8,39.8,37.8,39,45662,0
2009-04-17,39,39.6,38.5,39,41527,0
2009-04-20,38.8,38.8,37.2,37.2,35629,0
2009-04-21,36.8,38.1,34.9,38,49663,0
2009-04-22,37.9,39.5,37,37.8,39702,0
2009-04-23,37.7,39,36.6,37.7,54318,0
2009-04-24,38.3,38.6,37.4,37.7,65080,0
2009-04-27,37.1,37.7,31.9,34.1,79896,0
2009-04-28,33.9,37,33.5,36.5,47757,0
2009-04-29,36.8,39,35.6,38,36717,0
2009-04-30,38.3,38.8,37.5,37.5,36534,0
2009-05-01,37.5,37.6,35.7,36,30854,0
2009-05-04,36.2,39.4,34.5,39.2,66318,0
2009-05-05,39.5,40,38.9,39.7,37713,0
2009-05-06,40,41,39.1,41,37598,0
2009-05-07,41.8,41.8,40.6,41.2,35700,0
2009-05-08,41.6,43.6,41.3,43.6,37895,0
2009-05-11,42.6,43.4,42,43.2,19068,0
2009-05-12,43.4,44,42.2,43.8,27356,0
2009-05-13,43.1,43.5,42.2,42.6,44570,0
2009-05-14,43,44.8,42.3,44.2,29964,0
2009-05-15,43.8,44.9,43.1,43.8,53251,0
2009-05-18,44.3,47.3,43.7,47.1,40104,0
2009-05-19,46.7,47.2,45.1,45.6,36989,0
2009-05-20,45.8,47.9,45.1,45.1,34194,0
2009-05-21,44.6,45.8,43.6,44.7,32176,0
2009-05-22,44.9,45.8,44.4,44.8,23219,0
2009-05-26,44,46,43.6,45.8,30151,0
2009-05-27,45.3,46.2,45,45.5,29110,0
2009-05-28,46,46.1,43.7,44.3,22995,0
2009-05-29,44.3,47.6,44.1,47.6,45456,0
2009-06-01,49.1,50.8,49,49.2,76796,0
2009-06-02,48.9,50.3,48,49.8,72315,0
2009-06-03,49.5,49.8,46.8,47.2,49389,0
2009-06-04,47.6,49.7,47,49.5,35440,0
2009-06-05,50.1,50.2,48.1,48.9,25941,0
2009-06-08,48.7,50,46.8,48.6,23256,0
2009-06-09,53.9,56.7,53,54.5,100878,0
2009-06-10,54.8,57.1,52,54.4,43554,0
2009-06-11,53.8,56.6,53.3,53.4,51562,0
2009-06-12,52.8,53.1,49,50.5,63992,0
2009-06-15,49.9,50.6,48.9,49.3,49588,0
2009-06-16,49.9,49.9,37.1,39.2,307869,0
2009-06-17,40.8,40.8,39.2,39.5,149603,0
2009-06-18,39.6,43,39.3,42.6,111938,0
2009-06-19,43.2,45.3,43,44.9,111996,0
2009-06-22,44.1,45.3,41.3,41.4,75082,0
2009-06-23,37.1,40.2,37.1,40,191780,0
2009-06-24,40.2,40.6,39,39.5,99357,0
2009-06-25,40.5,42.4,39.7,40.9,193026,0
2009-06-26,41.3,42.6,41.2,42.2,139066,0
2009-06-29,41.5,43.6,40.6,41.9,119989,0
2009-06-30,41.9,42,37.9,38,556519,0
2009-07-01,37.4,40.3,37.4,39.8,247541,0
2009-07-02,39.9,40.2,38.6,38.6,128749,0
2009-07-06,38.9,39.6,37.5,39.3,89826,0
2009-07-07,39.5,41,39,39.9,90854,0
2009-07-08,40.3,40.7,38.6,39.4,155091,0
2009-07-09,39.6,40,38.5,38.8,35674,0
2009-07-10,38.7,39.4,38.1,38.9,82965,0
2009-07-13,39.9,40.3,39.4,40,71970,0
2009-07-14,39.8,40.8,39.4,40,67948,0
2009-07-15,40.5,41.1,39.6,40.2,328219,0
2009-07-16,40,40.4,39.6,40.1,56166,0
2009-07-17,41.7,41.7,40.4,41.2,113655,0
2009-07-20,41.6,42.4,40.9,41.2,99269,0
2009-07-21,41.6,42,40.8,41.2,92199,0
2009-07-22,40.9,41.7,40.5,40.7,94531,0
2009-07-23,40.5,41.3,39.4,40.6,197179,0
2009-07-24,40.2,41.3,39.8,40.7,52288,0
2009-07-27,40.8,40.9,39,39.8,89421,0
2009-07-28,39.4,41,39.1,40.3,45487,0
2009-07-29,40,40.9,39.5,40.1,93465,0
2009-07-30,40.3,42.2,39.8,40.7,79216,0
2009-07-31,40.6,41.8,39.8,41.4,97781,0
2009-08-03,41.7,41.8,40.2,40.6,70330,0
2009-08-04,40.5,42.2,40.4,42,91994,0
2009-08-05,41.8,42,39.3,40.1,127996,0
2009-08-06,40.4,40.9,38.1,38.1,124636,0
2009-08-07,39.2,40.4,38.5,38.5,113044,0
2009-08-10,39.5,41.4,39,40.8,111176,0
2009-08-11,40.7,41,38.5,38.6,77481,0
2009-08-12,39,40.7,39,39.9,101540,0
2009-08-13,40.9,40.9,38.6,39.1,80278,0
2009-08-14,38.9,39.4,37.2,37.9,98033,0
2009-08-17,37.2,37.5,36.1,36.9,99886,0
2009-08-18,37.3,37.8,36.6,37.3,232114,0
2009-08-19,36.9,37.4,36.5,37.1,78711,0
2009-08-20,37.1,38.2,36.5,38.2,120718,0
2009-08-21,38.6,40.4,38.2,39.2,145652,0
2009-08-24,39.8,40.6,39.4,40.1,108369,0
2009-08-25,40.1,40.1,39.2,39.6,69863,0
2009-08-26,39.7,40.2,39,39.3,72881,0
2009-08-27,39.7,40.2,38.4,39.3,64889,0
2009-08-28,39.5,39.9,37.9,38,72242,0
2009-08-31,38.4,38.7,37.8,38.3,104403,0
2009-09-01,38,39.4,38,39,107482,0
2009-09-02,39,39.3,38.6,39.2,103206,0
2009-09-03,39.4,39.5,39,39.5,64104,0
2009-09-04,39.5,41.3,39.1,41,117771,0
2009-09-08,41.8,42.7,41.5,42.4,143298,0
2009-09-09,42.5,43.5,42.1,43,190454,0
2009-09-10,43.1,44.2,43,43.7,211399,0
2009-09-11,43.9,47.2,43.8,47.1,144032,0
2009-09-14,46.6,47.3,45.5,46.4,115233,0
2009-09-15,46.4,46.5,45.3,46.2,117766,0
2009-09-16,46.1,46.5,45.8,46.3,81249,0
2009-09-17,46.2,46.5,45.3,45.9,98454,0
2009-09-18,46.3,46.9,46,46.7,94713,0
2009-09-21,46,46.4,44.3,45.4,209743,0
2009-09-22,45.6,47.2,45,45.7,144247,0
2009-09-23,45.6,45.9,45.2,45.4,92654,0
2009-09-24,45.5,46.4,42.1,43.9,82789,0
2009-09-25,43.7,44.4,41.7,43.9,110547,0
2009-09-28,44,46.5,43.2,46,177159,0
2009-09-29,46.2,47,45,46.9,119516,0
2009-09-30,47.1,47.1,44.2,44.8,75287,0
2009-10-01,44.5,44.9,43.7,44.1,52068,0
2009-10-02,43.5,45.6,43.2,45.2,69147,0
2009-10-05,45.4,47,44.9,46.2,117467,0
2009-10-06,46.3,47.1,45.7,47.1,158805,0
2009-10-07,47.1,47.7,46.3,47.2,152672,0
2009-10-08,47.5,48.3,47,48.1,69506,0
2009-10-09,47.9,48.7,47.5,48.2,90325,0
2009-10-12,49,49.8,48.2,49.3,113595,0
2009-10-13,48.8,49.4,47.3,48.3,68123,0
2009-10-14,49,51.7,47.3,50.9,267512,0
2009-10-15,50.8,51.8,49.5,51,121471,0
2009-10-16,50.4,51.8,49,51.2,104850,0
2009-10-19,51,52.3,50.6,51.2,72267,0
2009-10-20,51.1,51.7,50.5,51.1,60852,0
2009-10-21,51.1,52.1,49.5,49.5,88578,0
2009-10-22,49.5,50.9,48.5,49.8,172426,0
2009-10-23,49.8,50.1,47,47.9,70653,0
2009-10-26,47.9,49.1,45.2,46.2,95447,0
2009-10-27,46.7,46.8,45.6,45.8,91022,0
2009-10-28,45.7,45.9,43.6,44,69767,0
2009-10-29,44.3,46,44.3,45.5,52633,0
2009-10-30,45,45.9,44.1,44.1,57954,0
2009-11-02,44.2,45.6,43.2,43.7,45756,0
2009-11-03,43.3,45.2,42.5,45.1,44854,0
2009-11-04,45.2,46.7,43.8,43.9,49124,0
2009-11-05,44.5,46.3,44,45.7,42121,0
2009-11-06,45.1,46.6,44.6,45.6,43956,0
2009-11-09,46.1,46.7,45.5,45.9,81276,0
2009-11-10,45.5,48.9,45.5,46.6,104684,0
2009-11-11,47.2,48.3,46.5,47.8,73650,0
2009-11-12,47.9,48.6,47.5,47.8,80964,0
2009-11-13,47.8,49.8,47.5,49,61553,0
2009-11-16,49.5,49.8,48.8,49.1,55650,0
2009-11-17,48.5,49.5,48.1,48.6,37760,0
2009-11-18,48.8,49.3,48.3,48.7,44381,0
2009-11-19,48.5,49.3,47.6,48.5,48380,0
2009-11-20,47.2,48.8,47.2,48.6,36727,0
2009-11-23,49.3,49.5,48.6,49.1,53054,0
2009-11-24,48.8,49.4,47.8,49,41032,0
2009-11-25,48.7,49.1,48.2,48.4,34260,0
2009-11-27,47,48.7,46.2,47.6,35376,0
2009-11-30,47.4,47.9,46,47.7,87852,0
2009-12-01,48.2,48.5,47.6,48.1,54246,0
2009-12-02,48.3,49,48,49,35408,0
2009-12-03,49,49,47.5,47.7,35287,0
2009-12-04,48.7,49.2,47.5,48.2,62125,0
2009-12-07,48.3,49.1,47.7,49,27253,0
2009-12-08,48.9,49,46.5,47.4,76510,0
2009-12-09,47.5,48.6,45.5,45.8,59177,0
2009-12-10,45.8,46.5,43.4,44.5,79618,0
2009-12-11,44.9,45.1,43.6,44.6,34526,0
2009-12-14,44.7,45.4,44.3,44.9,39715,0
2009-12-15,45.3,46,43.9,44.7,50181,0
2009-12-16,44.3,46,44.3,45.5,36784,0
2009-12-17,45.4,46,44.7,45,29874,0
2009-12-18,45.7,48.4,44.6,48.4,143324,0
2009-12-21,48.7,49.2,47.2,48.9,67175,0
2009-12-22,49.1,49.1,48,48.3,38602,0
2009-12-23,48.7,48.8,47.4,48.8,40984,0
2009-12-24,49,50.5,48.8,49.9,41861,0
2009-12-28,50,50.8,49.1,50.3,103600,0
2009-12-29,50.3,50.5,49.5,49.9,61001,0
2009-12-30,49.6,50.1,48.8,50.1,53918,0
2009-12-31,50.2,50.3,48.4,48.8,49558,0
2010-01-04,49.7,51.2,48.7,51,92340,0
2010-01-05,51.2,57.4,50.5,57.2,681055,0
2010-01-06,56.3,58.5,55,57.3,237733,0
2010-01-07,57,57.4,55.5,56,94781,0
2010-01-08,55.8,56,54.7,54.8,64618,0
2010-01-11,55.6,56.5,54.4,55.5,80154,0
2010-01-12,55,55.3,53.3,54.7,88477,0
2010-01-13,54.5,56,54.5,55.1,37859,0
2010-01-14,55.1,56.5,55,55.9,38604,0
2010-01-15,57,57.6,55.4,56.9,85238,0
2010-01-19,57,59.6,56.6,58.2,214087,0
2010-01-20,58,58,55,56.3,45915,0
2010-01-21,56.2,57.1,54.9,55.1,47738,0
2010-01-22,55.1,55.3,53.6,55.2,60761,0
2010-01-25,55.5,55.6,53.8,54.2,40381,0
2010-01-26,54.2,54.6,53.3,53.5,39836,0
2010-01-27,53.1,53.7,51.9,53.5,50965,0
2010-01-28,53.5,54.1,51.4,53,48001,0
2010-01-29,53,53,50.6,50.9,45477,0
2010-02-01,51,53.5,51,52.4,39542,0
2010-02-02,52.9,52.9,50.4,51.3,51775,0
2010-02-03,51.3,51.6,49.6,50.6,60740,0
2010-02-04,50.4,50.8,47.5,48,62047,0
2010-02-05,47.9,49,47.1,48.1,60281,0
2010-02-08,47.9,47.9,46.7,47.5,39240,0
2010-02-09,48.1,48.8,45.8,46.4,62422,0
2010-02-10,46.3,48.4,45,48.1,89554,0
2010-02-11,48.3,50.6,47.7,50,74404,0
2010-02-12,50,50.9,49,50.4,57403,0
2010-02-16,50.7,51.3,48,48.4,58760,0
2010-02-17,48.7,49,46.8,48.2,57540,0
2010-02-18,48,49.1,47.9,48.8,31357,0
2010-02-19,48.7,50.2,48,50.1,43943,0
2010-02-22,50.1,51,48.8,49.7,50933,0
2010-02-23,50.1,51.4,49.7,51.3,73611,0
2010-02-24,51.3,52.5,51,52,48676,0
2010-02-25,51.3,52.7,50.6,52.3,31332,0
2010-02-26,52,52.1,50.6,51.3,32919,0
2010-03-01,51.1,51.9,50.5,51.9,46283,0
2010-03-02,51.9,52.5,51.3,51.6,62689,0
2010-03-03,52.1,52.2,51.6,52.1,53038,0
2010-03-04,52,52.9,52,52.7,34271,0
2010-03-05,53,53.1,52.4,52.7,49135,0
2010-03-08,52.6,53,52.4,52.7,42023,0
2010-03-09,52.3,52.8,52,52.6,48244,0
2010-03-10,52.4,53.1,51.9,52,116009,0
2010-03-11,51.8,52.2,50.7,51.9,36153,0
2010-03-12,51.9,51.9,50.5,50.9,30280,0
2010-03-15,50.7,51.4,50.3,51.3,33647,0
2010-03-16,51.3,51.5,49.8,50.4,87774,0
2010-03-17,50.6,51,50.2,50.5,28016,0
2010-03-18,50.4,51.5,50,51.2,36917,0
2010-03-19,51.6,51.7,49,50.8,59413,0
2010-03-22,50.7,52,49.7,51.4,33116,0
2010-03-23,51.4,52.6,51.2,52.4,27455,0
2010-03-24,52.4,52.6,52,52.2,31893,0
2010-03-25,52.3,52.5,51.3,51.4,53037,0
2010-03-26,51.7,51.7,49.8,50,39818,0
2010-03-29,50.1,50.7,50,50.2,47175,0
2010-03-30,50.3,51.5,49.8,50.6,321282,0
2010-03-31,50.3,52.5,50.3,50.9,71064,0
2010-04-01,51.3,52.7,51.3,52,41249,0
2010-04-05,52.3,53.5,52,53.5,57184,0
2010-04-06,53.5,54.2,53,54.1,57980,0
2010-04-07,53.8,54,52.9,53.8,36467,0
2010-04-08,53.5,54,52.8,53.5,107112,0
2010-04-09,53.7,53.7,52.2,53.1,27919,0
2010-04-12,53,53.5,52.2,53,38645,0
2010-04-13,52.7,53.5,52.4,53.5,38288,0
2010-04-14,53.9,54,52.8,54,62607,0
2010-04-15,53.8,54,53.7,54,83143,0
2010-04-16,54,54,52.8,53.9,45154,0
2010-04-19,52.5,54,51.4,54,68383,0
2010-04-20,54,54,53.1,54,52497,0
2010-04-21,54,54,53.5,54,35950,0
2010-04-22,53.6,54.1,53,53.9,43878,0
2010-04-23,54,54.1,53.7,53.8,44477,0
2010-04-26,53.8,54.5,53.3,53.5,56087,0
2010-04-27,53.4,53.6,51.4,51.8,57574,0
2010-04-28,51.9,52.6,51.3,52.3,35334,0
2010-04-29,52.7,53.8,52.3,53.5,40868,0
2010-04-30,53.4,53.9,50.9,50.9,76907,0
2010-05-03,51,54.2,51,53.9,100778,0
2010-05-04,53.4,53.4,51.5,52.2,46831,0
2010-05-05,52,52.4,51.5,51.9,37496,0
2010-05-06,51.7,52.2,49,49.8,70923,0
2010-05-07,49.9,50.6,45.8,48,123528,0
2010-05-10,49.9,50.2,48.2,49.3,74061,0
2010-05-11,48.6,50.3,48.2,50,41851,0
2010-05-12,50.3,50.6,49.8,50,53149,0
2010-05-13,49.8,50,49.2,50,33340,0
2010-05-14,49.5,49.8,49.4,49.7,25923,0
2010-05-17,50.1,50.5,48.1,49.9,54448,0
2010-05-18,50.6,50.6,49,49,94820,0
2010-05-19,49.2,50,48.6,49.3,55073,0
2010-05-20,48.7,48.9,45.5,45.5,94666,0
2010-05-21,45,45.7,44.3,45.5,61494,0
2010-05-24,46.1,46.1,44.5,44.7,45324,0
2010-05-25,44.1,45,42.8,44.8,62297,0
2010-05-26,45.3,45.8,44,44,56790,0
2010-05-27,44.9,45.6,44.2,45.5,31033,0
2010-05-28,45.4,45.5,41.6,41.7,128705,0
2010-06-01,41.2,42,40.4,40.4,100807,0
2010-06-02,40.4,41.4,40.1,41.2,80080,0
2010-06-03,41.7,42.3,41,41.6,102510,0
2010-06-04,41.4,41.6,40,40.2,61996,0
2010-06-07,40.5,40.9,39.3,39.5,55237,0
2010-06-08,39.6,39.6,37.5,37.6,101867,0
2010-06-09,37.8,38.3,36.8,37.6,119789,0
2010-06-10,38.4,38.9,37.9,38.3,105970,0
2010-06-11,38,38.9,37.8,38.2,49182,0
2010-06-14,39.3,39.8,36.8,38.5,71946,0
2010-06-15,38.5,41,38.5,40.7,154362,0
2010-06-16,40.5,40.9,39.9,40.6,71676,0
2010-06-17,40.9,40.9,39.6,40,59247,0
2010-06-18,40.4,40.4,39.3,40,108075,0
2010-06-21,40.4,40.8,37.8,38.5,105314,0
2010-06-22,38.7,39.8,37,37,178548,0
2010-06-23,37.1,39,37.1,38.2,77125,0
2010-06-24,38,38.2,37,37.2,92417,0
2010-06-25,37.5,39.6,37.2,39.2,285466,0
2010-06-28,39.5,39.5,37.7,37.8,122424,0
2010-06-29,37.8,37.9,36,36.4,121427,0
2010-06-30,36.5,37.1,35.6,35.6,72660,0
2010-07-01,35.7,36.4,35.6,35.8,90566,0
2010-07-02,36.1,37.6,36,37.1,63266,0
2010-07-06,37.7,37.7,36.5,37,84326,0
2010-07-07,37.2,37.2,36.1,36.9,75944,0
2010-07-08,37.4,37.9,37,37.7,42109,0
2010-07-09,37.8,38.5,37.5,38.4,38247,0
2010-07-12,38.1,38.5,38,38.2,26024,0
2010-07-13,38.6,39,38.2,39,48446,0
2010-07-14,39,39.7,38.6,39.5,46174,0
2010-07-15,39.4,39.6,38.4,39.2,41711,0
2010-07-16,39.1,39.1,37.1,37.8,73885,0
2010-07-19,38,38.3,37.2,38,31291,0
2010-07-20,37.7,38.5,37.4,38.5,34399,0
2010-07-21,38.8,38.8,37,37.4,48617,0
2010-07-22,37.9,38.5,37.5,37.9,58602,0
2010-07-23,37.9,38.5,37.5,38.4,37141,0
2010-07-26,38.2,39.1,38.1,38.5,64699,0
2010-07-27,38.9,38.9,38.4,38.4,41543,0
2010-07-28,38.4,38.9,38,38.1,25571,0
2010-07-29,38.2,38.5,36.8,37.4,39981,0
2010-07-30,37.5,38.2,36.8,37.7,25739,0
2010-08-02,38.1,38.4,37.5,37.8,26616,0
2010-08-03,37.5,38,36.5,37,53458,0
2010-08-04,37.1,37.3,35.2,35.5,105360,0
2010-08-05,36,36,33.4,33.4,153516,0
2010-08-06,33.9,36.2,33.9,34.1,97096,0
2010-08-09,34.8,34.8,32.7,32.9,72392,0
2010-08-10,32.7,33.2,32,33.1,150055,0
2010-08-11,32.7,34,32.1,33.5,114215,0
2010-08-12,33.1,33.6,32.8,33.4,60851,0
2010-08-13,33.4,33.5,32.2,32.2,60222,0
2010-08-16,32.3,33,31.7,32.1,40469,0
2010-08-17,32.6,34.4,32.6,34,339462,0
2010-08-18,33.9,36,33.9,35.5,225557,0
2010-08-19,35.5,35.5,34,34.8,69437,0
2010-08-20,34.8,35.3,34.7,34.8,60583,0
2010-08-23,35,35.3,33.4,34.2,48816,0
2010-08-24,33.7,34.2,32.9,32.9,83734,0
2010-08-25,32.7,34.5,32.7,34.5,54169,0
2010-08-26,34.5,34.8,33.5,33.5,32225,0
2010-08-27,33.9,34.7,33.4,34.7,57858,0
2010-08-30,34.7,34.8,34.1,34.1,40361,0
2010-08-31,34.2,35.3,34,35,72030,0
2010-09-01,35.6,36.7,34.9,36.1,90459,0
2010-09-02,36,36.9,35.7,36.3,87211,0
2010-09-03,36.8,37.6,36.6,37.5,56552,0
2010-09-07,37.4,37.5,36.5,36.6,45038,0
2010-09-08,36.8,38.4,36.8,37.5,55985,0
2010-09-09,38.1,38.7,37.7,38.6,53821,0
2010-09-10,38.8,39.5,38.6,39.2,47758,0
2010-09-13,39.5,40,39.1,39.5,53894,0
2010-09-14,39.5,40,38.5,38.6,58758,0
2010-09-15,38.2,39.9,38.2,38.7,79892,0
2010-09-16,38.5,38.6,37.1,37.1,56624,0
2010-09-17,37.7,38.6,37.1,38.5,36125,0
2010-09-20,38.5,39.1,38,39.1,63051,0
2010-09-21,38.8,40,38.6,39.1,27226,0
2010-09-22,38.8,39,38,38.5,23911,0
2010-09-23,38.4,38.7,38.1,38.1,27203,0
2010-09-24,38.7,39.1,38.1,39.1,28849,0
2010-09-27,39.2,39.3,38.3,39.1,24992,0
2010-09-28,39.1,39.2,38.1,39.2,52654,0
2010-09-29,39,39.9,38.8,39.6,28654,0
2010-09-30,40.7,42,40.2,41.5,207391,0
2010-10-01,41.9,42.4,40.6,41,90089,0
2010-10-04,40.8,42.2,40.8,41.4,81173,0
2010-10-05,41.7,42.6,41.2,42.5,86871,0
2010-10-06,42.5,43.2,42.3,43,51934,0
2010-10-07,43.4,43.4,42.1,42.3,37719,0
2010-10-08,42.1,42.7,42.1,42.4,32463,0
2010-10-11,42.2,43,42.2,42.7,32606,0
2010-10-12,42.5,43.1,42.4,42.7,86640,0
2010-10-13,43,44.3,42.8,43.9,61380,0
2010-10-14,44,45.8,43.9,45.6,64253,0
2010-10-15,46.1,46.1,44.9,45.3,41935,0
2010-10-18,45.4,46,45,45.9,41178,0
2010-10-19,45.4,45.7,44.1,44.2,40154,0
2010-10-20,44.5,44.8,43.8,44.2,58539,0
2010-10-21,44.5,45,43,43.7,96186,0
2010-10-22,43.7,44.2,43,44.2,29449,0
2010-10-25,44.6,45.5,44.3,45.2,50920,0
2010-10-26,45.1,45.3,44.4,44.9,31647,0
2010-10-27,44.5,44.5,43.7,43.8,28524,0
2010-10-28,44,44.4,43.3,43.4,48842,0
2010-10-29,43.3,44.4,43.2,44.2,28474,0
2010-11-01,44.5,45.7,44.2,45.3,93627,0
2010-11-02,45.6,47.1,45.5,46.9,48741,0
2010-11-03,47.1,47.3,46.5,47,41616,0
2010-11-04,47.4,48.3,47,48.3,48336,0
2010-11-05,47.4,47.5,43.8,44.7,177335,0
2010-11-08,45.1,45.1,42.9,43.4,134382,0
2010-11-09,43.4,43.4,40.1,40.1,142364,0
2010-11-10,40.4,40.7,38.5,39.9,121477,0
2010-11-11,40.2,40.2,39,39.6,39589,0
2010-11-12,39.4,39.7,38.9,39,37653,0
2010-11-15,39.1,39.1,38,38.4,84170,0
2010-11-16,38.1,38.2,37.1,37.4,58232,0
2010-11-17,37.7,38.7,37.5,38.6,61063,0
2010-11-18,39.1,40.1,38.6,39.7,72987,0
2010-11-19,39.5,39.7,38.6,38.9,29573,0
2010-11-22,38.7,39.2,38,39.2,34504,0
2010-11-23,38.7,38.9,38.3,38.8,53288,0
2010-11-24,39.1,40,38.7,39.6,33835,0
2010-11-26,39.5,39.6,39.2,39.4,6775,0
2010-11-29,39.3,39.6,38.6,39.6,41151,0
2010-11-30,39.3,39.5,37.8,38.8,63960,0
2010-12-01,39.5,39.7,39,39.5,58548,0
2010-12-02,39.7,39.8,39,39.5,44676,0
2010-12-03,39.1,39.9,39,39.8,36429,0
2010-12-06,39.6,40,39.1,40,57487,0
2010-12-07,40.3,40.5,39.7,40.5,65931,0
2010-12-08,40.7,41,40.1,40.7,53295,0
2010-12-09,41.1,42,40.9,41.8,59794,0
2010-12-10,41.7,41.8,40.9,41.5,52664,0
2010-12-13,41.5,41.6,40.9,41.2,39041,0
2010-12-14,41.2,41.5,40.8,41.5,35968,0
2010-12-15,41.7,41.9,40.2,41.6,39650,0
2010-12-16,41.8,41.8,40.7,41.7,74097,0
2010-12-17,41.6,42,41.1,41.9,87230,0
2010-12-20,41.9,43,41.5,41.5,41846,0
2010-12-21,41.8,41.9,41.3,41.9,27656,0
2010-12-22,41.8,42.5,41,42.3,40109,0
2010-12-23,42.3,42.9,42.1,42.9,23617,0
2010-12-27,42.8,43.8,42.6,43.6,27576,0
2010-12-28,43.6,43.7,43,43,15912,0
2010-12-29,42.9,43.4,42.9,43.2,19183,0
2010-12-30,43.2,43.9,42.6,42.9,41331,0
2010-12-31,42.8,42.8,42.2,42.4,51864,0
2011-01-03,42.9,43.9,42.6,43.7,72707,0
2011-01-04,43.7,44.4,41.5,41.5,65197,0
2011-01-05,41.6,42.2,41.4,42,247237,0
2011-01-06,42.4,42.4,41.5,41.9,58093,0
2011-01-07,42.1,42.1,40.1,40.5,85966,0
2011-01-10,40.3,40.5,39.4,39.4,72694,0
2011-01-11,39.5,40.3,39.5,39.9,47100,0
2011-01-12,40.2,40.2,39.6,40,34929,0
2011-01-13,39.9,40.5,39.7,39.8,34634,0
2011-01-14,39.6,40,39.6,40,38923,0
2011-01-18,40,40.2,39.5,39.9,73076,0
2011-01-19,39.9,40,39,39.5,130302,0
2011-01-20,39.4,39.9,39.1,39.5,74217,0
2011-01-21,39.6,39.8,37.7,38.2,77806,0
2011-01-24,38.1,38.7,37.8,38.6,39635,0
2011-01-25,38.3,38.8,38,38.6,34844,0
2011-01-26,38.6,39.4,38.2,39.2,22174,0
2011-01-27,39.2,39.8,39.2,39.3,26037,0
2011-01-28,38.8,39.3,38.4,38.8,54977,0
2011-01-31,39,39,38.3,38.3,130765,0
2011-02-01,38.5,40,38.2,40,56766,0
2011-02-02,39.8,40.1,39.4,39.9,47470,0
2011-02-03,39.7,40,39.1,39.1,51520,0
2011-02-04,39.2,39.8,39,39.2,37191,0
2011-02-07,39.1,39.1,37.4,37.5,122580,0
2011-02-08,37.2,37.2,36,36.5,162290,0
2011-02-09,36,36.2,34.8,34.9,141465,0
2011-02-10,34.7,36.1,34.7,36.1,91945,0
2011-02-11,36.1,36.1,35.3,35.7,80384,0
2011-02-14,35.6,37.1,35.1,36.2,153976,0
2011-02-15,36.2,36.5,35.4,35.5,82705,0
2011-02-16,35.5,36.2,35.5,35.9,67208,0
2011-02-18,35.9,36.4,35.9,36.3,41342,0
2011-02-22,35.9,36.3,35.5,35.7,34875,0
2011-02-23,35.6,35.8,35.1,35.4,50538,0
2011-02-24,35.3,35.7,35.2,35.5,52393,0
2011-02-25,35.5,36.1,35.5,36,29414,0
2011-02-28,36.2,36.3,35.5,36.3,58897,0
2011-03-01,36.5,37.5,35.7,35.7,40817,0
2011-03-02,35.7,36.4,35.6,36.1,31600,0
2011-03-03,36.4,37.2,36.1,36.4,44439,0
2011-03-04,36.3,36.9,35.6,36.4,35399,0
2011-03-07,36.4,36.6,35.5,35.6,29007,0
2011-03-08,35.5,36.3,35.2,35.4,31400,0
2011-03-09,35.7,36,35.4,35.8,45568,0
2011-03-10,35.5,35.9,34.7,34.9,50291,0
2011-03-11,35.2,35.7,34.7,35.6,43258,0
2011-03-14,35.1,36.4,35,36,42085,0
2011-03-15,34.8,36.5,34.2,36.5,98755,0
2011-03-16,36.2,36.3,35.5,35.6,91938,0
2011-03-17,36.3,36.3,35.4,36,123784,0
2011-03-18,36.1,38.5,36,37.6,145073,0
2011-03-21,38,38.8,37.3,38.8,63015,0
2011-03-22,38.9,40,38.5,39.5,40486,0
2011-03-23,39.4,40,39.2,39.7,75886,0
2011-03-24,39.7,39.9,38.6,39.7,29331,0
2011-03-25,39.7,40,39.3,40,87848,0
2011-03-28,40.1,41.4,39.6,41,67222,0
2011-03-29,41,41.2,40,40.7,65709,0
2011-03-30,41,41.1,40.1,40.5,49925,0
2011-03-31,40.4,40.4,39.5,40.2,37225,0
2011-04-01,40.4,41.2,40.4,41,72404,0
2011-04-04,40.4,41.4,40.4,41.4,47066,0
2011-04-05,41.2,42.4,41,41.2,38491,0
2011-04-06,41.3,41.6,40.4,40.8,31218,0
2011-04-07,40.9,41.5,40.6,40.7,47446,0
2011-04-08,41.1,41.3,40.5,40.7,107415,0
2011-04-11,40.6,41.3,40.4,40.8,47100,0
2011-04-12,40.8,40.9,40.2,40.2,32485,0
2011-04-13,40.6,40.8,39.3,40.4,64736,0
2011-04-14,40,40.4,39.6,40.4,28247,0
2011-04-15,40.2,40.4,39.7,40.1,70419,0
2011-04-18,39.6,40.8,38.9,40.4,72352,0
2011-04-19,40.5,40.7,39.3,39.8,34677,0
2011-04-20,40.2,40.2,39.2,39.9,28112,0
2011-04-21,39.6,39.9,39.2,39.6,17712,0
2011-04-25,39.3,39.6,38.3,39.1,32069,0
2011-04-26,39.3,40.1,39.1,40,27772,0
2011-04-27,39.9,40,38.9,39.6,33809,0
2011-04-28,39.4,39.8,39.2,39.8,31371,0
2011-04-29,40,40,39.6,39.9,16103,0
2011-05-02,39.8,40.2,39,39.1,33972,0
2011-05-03,38.9,39.2,38.2,38.8,25581,0
2011-05-04,38.8,38.9,38,38.6,33543,0
2011-05-05,38.6,39.5,38.1,38.7,42264,0
2011-05-06,39.1,39.4,37.8,38.1,19575,0
2011-05-09,38.2,39.2,38.1,39.1,24021,0
2011-05-10,39.1,40.3,39.1,40.1,39487,0
2011-05-11,40.1,40.8,38.3,38.8,25307,0
2011-05-12,38.7,40,38.5,39.9,30285,0
2011-05-13,39.9,40.5,38.8,39.4,21660,0
2011-05-16,39,39.6,38,38.9,41719,0
2011-05-17,38.7,38.7,37.9,38.3,17575,0
2011-05-18,38.3,39.1,38,39.1,25588,0
2011-05-19,39.5,39.7,38.7,39.7,24642,0
2011-05-20,39.4,40,39,39.7,36280,0
2011-05-23,39.2,39.5,38.2,38.3,23505,0
2011-05-24,38.2,38.8,37.2,37.6,45566,0
2011-05-25,37.3,38.6,37.3,38.5,20993,0
2011-05-26,38.3,38.4,37.7,37.9,18867,0
2011-05-27,37.9,39.1,37.9,37.9,23225,0
2011-05-31,38.2,39.1,38.2,38.8,45223,0
2011-06-01,38.8,40.4,38.7,38.8,52982,0
2011-06-02,39,39.2,38.6,38.8,24906,0
2011-06-03,38.4,38.7,37.8,37.9,39474,0
2011-06-06,37.8,37.9,36,36.6,86984,0
2011-06-07,36.8,37.2,36.2,36.2,24153,0
2011-06-08,36,37.2,35.7,37.1,33268,0
2011-06-09,37.1,37.7,36.2,36.2,27146,0
2011-06-10,36,36.2,34.5,35.2,65958,0
2011-06-13,34.7,35.1,29.5,31.4,143421,0
2011-06-14,30.7,31.3,29.9,31.1,56656,0
2011-06-15,30.8,30.8,29.3,29.8,103443,0
2011-06-16,29.9,31.2,29.9,30.8,72409,0
2011-06-17,31.1,31.4,30.1,30.1,102060,0
2011-06-20,30,30.6,29.7,30,31462,0
2011-06-21,30.1,31,30.1,30.9,54046,0
2011-06-22,30.4,30.7,30.1,30.3,47350,0
2011-06-23,30,30.6,29.6,30.4,46702,0
2011-06-24,30.4,30.7,29.8,30.1,121227,0
2011-06-27,30.6,30.9,29.8,30.9,47097,0
2011-06-28,31,31,30,30.4,83919,0
2011-06-29,30.4,31.3,30.3,31.3,44194,0
2011-06-30,31.5,32.5,31.2,32.3,69935,0
2011-07-01,32.8,33.3,31.7,33.2,64577,0
2011-07-05,33,33.3,32.2,32.7,135432,0
2011-07-06,32.7,33.2,32,33.2,59348,0
2011-07-07,33.4,35,33.1,33.7,61380,0
2011-07-08,33.2,34,33.1,33.3,56275,0
2011-07-11,32.7,33.5,32.5,33,30087,0
2011-07-12,33,34,32.5,32.6,25549,0
2011-07-13,32.3,33.6,32,32.5,26635,0
2011-07-14,32.5,33.7,31.9,32.2,58115,0
2011-07-15,32.2,32.9,31.7,32.5,33021,0
2011-07-18,32.3,32.7,31.9,32.4,50507,0
2011-07-19,32.5,34.8,32.5,33.6,63608,0
2011-07-20,33.5,33.7,32.7,33,52141,0
2011-07-21,33,34.2,32.8,34.1,47082,0
2011-07-22,33.9,34.1,32.5,33.3,48963,0
2011-07-25,32.8,33.6,32.3,33.1,22383,0
2011-07-26,33.1,33.6,32.4,32.8,17900,0
2011-07-27,32.6,32.9,32.5,32.8,52812,0
2011-07-28,32.8,34.5,32.2,33.3,25215,0
2011-07-29,32.8,33.3,32.4,32.9,39648,0
2011-08-01,33.4,33.5,32.2,32.9,30582,0
2011-08-02,32.8,33.1,31.5,31.5,25943,0
2011-08-03,31.6,32.3,31,31.6,26156,0
2011-08-04,31.7,31.7,30.2,30.2,55988,0
2011-08-05,30.8,34.8,30.8,33.7,104527,0
2011-08-08,31.9,34,31.3,31.3,107782,0
2011-08-09,32.1,35,30.5,35,137508,0
2011-08-10,33.9,34.5,31.5,31.7,59971,0
2011-08-11,31.9,33.3,31.2,32.7,54827,0
2011-08-12,32.4,33.1,31.6,32.1,28799,0
2011-08-15,32.7,33.7,32.3,33.6,40866,0
2011-08-16,33.1,33.6,32.3,32.5,42276,0
2011-08-17,32.7,33.5,32.6,33,43682,0
2011-08-18,32.2,32.2,30.9,31.2,39541,0
2011-08-19,30.5,31.6,30.1,30.3,48753,0
2011-08-22,31.2,31.6,29.3,30.6,40857,0
2011-08-23,30.6,31.5,30.3,31.4,42220,0
2011-08-24,31.2,31.5,30.8,31.3,26331,0
2011-08-25,31.5,31.5,29.6,30.2,37818,0
2011-08-26,29.7,30.5,29.3,29.8,20801,0
2011-08-29,30.2,31.6,30.2,31.6,30744,0
2011-08-30,31.4,32.3,31.1,32,42104,0
2011-08-31,32.1,32.4,31.5,31.9,38657,0
2011-09-01,31.8,33.2,31.3,32.1,37829,0
2011-09-02,31.6,32.1,31.3,31.5,50814,0
2011-09-06,30.7,31.7,30,30.8,44303,0
2011-09-07,31.3,32.3,30.9,31.3,50680,0
2011-09-08,31,31.6,30.2,30.2,26804,0
2011-09-09,30,30.2,28.5,28.9,55078,0
2011-09-12,28.1,29.1,27.6,29,38044,0
2011-09-13,29.1,29.7,27.5,27.9,56203,0
2011-09-14,28.1,29.4,27.5,29.1,44873,0
2011-09-15,29.4,29.4,28,28.6,27009,0
2011-09-16,28.9,29.3,28.6,29.3,39833,0
2011-09-19,28.7,28.7,27.2,27.7,42049,0
2011-09-20,27.8,28.4,27,27,20539,0
2011-09-21,27,27.9,25.3,25.4,48683,0
2011-09-22,24.8,25.6,24.2,25,64359,0
2011-09-23,25,25.8,24.7,25.8,22739,0
2011-09-26,25.9,26.4,25.1,26.2,33442,0
2011-09-27,26.8,27.9,26.3,27.1,33134,0
2011-09-28,27.1,27.2,24.7,25,45837,0
2011-09-29,25.6,26,23.9,25,51039,0
2011-09-30,24.7,25.3,24,24.4,53536,0
2011-10-03,24.1,24.6,23.1,23.1,59913,0
2011-10-04,23.1,24.8,21.7,24.5,95416,0
2011-10-05,24.5,24.8,23.2,23.9,27773,0
2011-10-06,23.7,24.3,23.1,23.8,27677,0
2011-10-07,23.7,24.3,22.4,22.6,36988,0
2011-10-10,23,24,23,23.5,47875,0
2011-10-11,23.2,24,22.5,23.9,30912,0
2011-10-12,24,25,23.7,24.7,43926,0
2011-10-13,24.5,24.9,24.1,24.9,22529,0
2011-10-14,25,26.1,24.2,25.2,31031,0
2011-10-17,24.9,25.2,24.3,24.4,28138,0
2011-10-18,24.6,25.9,23.8,25.8,32563,0
2011-10-19,25.8,26.2,25,25.1,20823,0
2011-10-20,25.3,25.5,25,25.1,17982,0
2011-10-21,25.6,26.7,24.8,25,56960,0
2011-10-24,25,25.6,24.1,25.4,42464,0
2011-10-25,25,25,24.1,24.1,30086,0
2011-10-26,24.4,25.2,24.3,25,36615,0
2011-10-27,25.8,28.7,24.9,25.7,221708,0
2011-10-28,25.6,27,25.6,27,34487,0
2011-10-31,26.9,27.5,26.2,26.7,29723,0
2011-11-01,25.9,26.3,24.2,24.2,26790,0
2011-11-02,24.9,25.8,24.2,24.9,29121,0
2011-11-03,25.7,26.3,24.7,26.1,29118,0
2011-11-04,25,27.4,25,26.6,104098,0
2011-11-07,27,27,24.6,25.8,57054,0
2011-11-08,26,26.6,25.4,26.5,55632,0
2011-11-09,25.7,26.2,24.9,24.9,104836,0
2011-11-10,26.3,26.6,25.4,26.2,57148,0
2011-11-11,26.5,27.3,26.4,26.8,73900,0
2011-11-14,27,27.8,25.8,27.7,76091,0
2011-11-15,27.7,28.1,27,28,27896,0
2011-11-16,27.9,29.4,27.8,28.6,33104,0
2011-11-17,28.9,29,27.8,28.1,29705,0
2011-11-18,28.2,28.9,27.6,27.8,18473,0
2011-11-21,27.2,28.4,26.9,27.3,23289,0
2011-11-22,27.4,27.8,26.2,26.6,22835,0
2011-11-23,26.4,27,25.5,25.9,31493,0
2011-11-25,26,26.8,25.7,26,15657,0
2011-11-28,26.8,27.5,24.8,27.3,34733,0
2011-11-29,27.4,27.7,26.2,26.7,15786,0
2011-11-30,28.1,28.5,27.5,28,66744,0
2011-12-01,28.3,28.3,26.7,26.7,26675,0
2011-12-02,27.5,28.3,27.2,28.1,32142,0
2011-12-05,28.1,28.5,27.6,28.3,29069,0
2011-12-06,28.2,28.7,27.8,28.3,32267,0
2011-12-07,28,28.6,27.9,28.6,33832,0
2011-12-08,28.1,28.6,27.9,28.3,43665,0
2011-12-09,28.3,31.4,28,31.2,54208,0
2011-12-12,31.3,31.5,29.2,29.7,28099,0
2011-12-13,30,30.2,28.8,28.8,24508,0
2011-12-14,28.9,29.5,28.5,29.3,27355,0
2011-12-15,29.4,30.4,28.7,28.9,45925,0
2011-12-16,29.3,30.9,27.6,29.1,121751,0
2011-12-19,29.3,30,28.2,28.4,18318,0
2011-12-20,29.2,30,28.7,30,39912,0
2011-12-21,29.9,29.9,28.7,29.5,30186,0
2011-12-22,30,30,28.7,29,20537,0
2011-12-23,29.1,29.1,28.3,28.6,12101,0
2011-12-27,28.4,28.8,27.8,28.7,15025,0
2011-12-28,28.8,29,27,27,26637,0
2011-12-29,27.3,28.4,27.1,28.4,16273,0
2011-12-30,28.2,28.2,26.6,27.2,47211,0
2012-01-03,27.7,29.2,27,28,44814,0
2012-01-04,28.2,28.8,27.5,28.4,51538,0
2012-01-05,28.2,29.5,27.9,29.3,45007,0
2012-01-06,30,30,28.8,29.4,32778,0
2012-01-09,29.7,31.2,29.7,30.1,43931,0
2012-01-10,30.5,30.7,29.6,29.9,38848,0
2012-01-11,29.7,30.2,29.4,29.8,22015,0
2012-01-12,29.9,31,29.6,30,157537,0
2012-01-13,29.6,30.8,29.1,29.2,23672,0
2012-01-17,29.9,30.3,29.3,30,24236,0
2012-01-18,30.1,30.4,29.8,30.1,34579,0
2012-01-19,30.2,30.5,28.5,28.6,18286,0
2012-01-20,28.5,28.7,28.1,28.3,48001,0
2012-01-23,28.6,28.7,27.7,28.3,14281,0
2012-01-24,28.1,29.4,28.1,29,55301,0
2012-01-25,29,30.7,29,30.4,24891,0
2012-01-26,30.5,30.5,29.7,30.1,40485,0
2012-01-27,29.9,30.3,29.8,29.9,18748,0
2012-01-30,29.9,30.1,29,29.8,14592,0
2012-01-31,30.1,30.1,28.9,29.1,15236,0
2012-02-01,29.2,31,29,30.9,35028,0
2012-02-02,30.6,31.6,30.4,31.1,37637,0
2012-02-03,32.2,32.7,30.8,31.4,108489,0
2012-02-06,31.4,31.4,30.9,31.3,8672,0
2012-02-07,31.6,31.6,30.6,30.6,11457,0
2012-02-08,31,32.2,30.7,32.1,27899,0
2012-02-09,32.1,32.6,29.8,32,24294,0
2012-02-10,31.9,33.3,30.4,30.4,18066,0
2012-02-13,30.9,31.9,29.8,31.5,27532,0
2012-02-14,31.1,31.6,30.3,31.4,17278,0
2012-02-15,31.6,31.7,30.8,31.1,17331,0
2012-02-16,31.5,32.8,31.1,32.4,33596,0
2012-02-17,32.8,33,31.8,32,37180,0
2012-02-21,31.1,32.6,31.1,32.5,29258,0
2012-02-22,32.3,32.7,31.4,32.1,33663,0
2012-02-23,32.2,34.1,31.8,34,20555,0
2012-02-24,33.9,34.1,33.1,33.9,26750,0
2012-02-27,33.7,39.2,33,38.3,88074,0
2012-02-28,38.5,39,37,37.1,35091,0
2012-02-29,37.3,38.8,36.8,36.9,52844,0
2012-03-01,37,37,35,35.1,32743,0
2012-03-02,35.2,35.6,33.2,33.2,34078,0
2012-03-05,33,34.7,33,34.3,36998,0
2012-03-06,33.9,34.1,33.1,33.5,23774,0
2012-03-07,33.6,33.6,32.3,33.4,15209,0
2012-03-08,33.5,34.3,32.1,34.1,29977,0
2012-03-09,34,34.7,33.6,34.4,19695,0
2012-03-12,34.5,35.2,34.2,35.2,15790,0
2012-03-13,35.9,37.4,34.7,37.2,47325,0
2012-03-14,37.3,37.3,35.3,36,25658,0
2012-03-15,35.9,36.8,34.9,36.4,28311,0
2012-03-16,36.6,38.2,36,37.7,95870,0
2012-03-19,37.5,37.8,37,37.5,50684,0
2012-03-20,37.1,37.1,36.5,36.6,32109,0
2012-03-21,36.7,36.8,35.6,36.2,16963,0
2012-03-22,35.5,35.7,34.9,35.5,27036,0
2012-03-23,35.4,36.9,34.8,36.9,17378,0
2012-03-26,37.3,38.3,36.9,38.3,31904,0
2012-03-27,38.3,39,37.9,38.5,20180,0
2012-03-28,38.5,38.6,37.6,38.1,26561,0
2012-03-29,37.8,37.8,36.6,37.5,9750,0
2012-03-30,37.9,38.3,37.5,37.7,18866,0
2012-04-02,37.4,39,37.3,39,33033,0
2012-04-03,38.9,39,37.6,37.8,23568,0
2012-04-04,37.2,38,35.5,35.7,41393,0
2012-04-05,35.6,35.7,34.8,35.2,6845,0
2012-04-09,34.4,35,33.5,34,26223,0
2012-04-10,34,34.7,33.2,33.5,46845,0
2012-04-11,33.9,34.4,33.4,34.2,21447,0
2012-04-12,34,34.4,32.6,34.1,12723,0
2012-04-13,33.8,34,33,33.5,18904,0
2012-04-16,33.8,34.2,32.8,33.4,8541,0
2012-04-17,33.9,34.9,33.7,34.5,17636,0
2012-04-18,34.2,34.7,33.9,34.4,13351,0
2012-04-19,34.6,34.6,33.4,34.2,14722,0
2012-04-20,34.6,36.4,34.4,34.5,20212,0
2012-04-23,33.9,34.3,32.5,33.4,26654,0
2012-04-24,33.3,34.7,33.1,34.3,20321,0
2012-04-25,34.8,35.3,34.4,35.3,29780,0
2012-04-26,35.1,35.7,34.1,35.5,12010,0
2012-04-27,35.6,37,34.9,36.9,19778,0
2012-04-30,36.8,36.8,35.1,35.4,25894,0
2012-05-01,35.3,35.8,34.7,35.2,46953,0
2012-05-02,35.6,37,34.7,34.8,26083,0
2012-05-03,34.7,35.4,33,33.5,52544,0
2012-05-04,33.2,33.2,31.6,31.7,27776,0
2012-05-07,31.5,32.6,30.9,32.3,18698,0
2012-05-08,31.9,32.7,31.6,32.4,18631,0
2012-05-09,31.9,32.5,31.9,32,10615,0
2012-05-10,32.3,33.9,31.9,33.7,14753,0
2012-05-11,33.3,33.8,33.1,33.4,15741,0
2012-05-14,32.9,33.3,32.6,33,21646,0
2012-05-15,33.4,33.6,32.6,33,22570,0
2012-05-16,33.1,33.2,32.1,32.5,10401,0
2012-05-17,32.7,33.1,31.6,32.8,17517,0
2012-05-18,32.6,32.6,31.8,32.2,19164,0
2012-05-21,32.3,32.5,32,32.4,13429,0
2012-05-22,32.4,32.4,30.3,30.6,24646,0
2012-05-23,30.2,30.6,28.5,30,25054,0
2012-05-24,30.4,30.4,29,29.4,12623,0
2012-05-25,29.3,29.4,28.3,28.8,21435,0
2012-05-29,29,29.3,28.5,29.2,22241,0
2012-05-30,28.7,29.2,28.7,28.8,26923,0
2012-05-31,28.8,28.8,28,28.7,44243,0
2012-06-01,28.3,28.4,26.2,26.4,49311,0
2012-06-04,26.8,27.3,26.2,27.1,43831,0
2012-06-05,26.8,28.9,26.8,28.9,23145,0
2012-06-06,29.3,31,29.2,30.8,72491,0
2012-06-07,31.2,31.2,28,28.8,47521,0
2012-06-08,28.7,29.5,28.4,29,16396,0
2012-06-11,29.7,30,27.6,27.6,25125,0
2012-06-12,27.9,29.3,27.9,28.6,22029,0
2012-06-13,29,30.4,29,29.5,20219,0
2012-06-14,30,33,30,32.8,93195,0
2012-06-15,32.7,33.5,31.8,32.3,52047,0
2012-06-18,32,32.6,31.7,32.2,40152,0
2012-06-19,32.4,34.6,32,34.4,50829,0
2012-06-20,34.5,34.8,33.4,33.5,24224,0
2012-06-21,33.5,33.8,32.6,32.6,20644,0
2012-06-22,33,33.5,32.5,33.4,48161,0
2012-06-25,32.6,33.4,32.4,32.9,19819,0
2012-06-26,32.9,33.3,32,32.5,23090,0
2012-06-27,32.3,33.7,32,33.6,17275,0
2012-06-28,33.2,34.1,33.2,34,21345,0
2012-06-29,34.8,34.8,34.2,34.6,29767,0
2012-07-02,34.9,36.5,34.3,35.9,61045,0
2012-07-03,35.8,37,35.6,36.6,24563,0
2012-07-05,36.4,36.4,35.9,36,17652,0
2012-07-06,35.5,36.2,35.5,35.6,14176,0
2012-07-09,35.6,36.3,35.6,36.2,54848,0
2012-07-10,36.5,36.5,34.3,34.9,43527,0
2012-07-11,35.1,35.2,34.5,34.7,49006,0
2012-07-12,34.4,35.2,33.9,35,25620,0
2012-07-13,35.2,36.3,34.4,36,25298,0
2012-07-16,36,36.3,35.8,35.8,16550,0
2012-07-17,36,36,34.9,35.1,11935,0
2012-07-18,35.2,35.5,35.1,35.4,15395,0
2012-07-19,35.4,35.5,34.4,34.9,17435,0
2012-07-20,34.5,34.9,34.3,34.9,21957,0
2012-07-23,33.6,34.2,32.8,32.8,15935,0
2012-07-24,33.1,33.1,30.7,31.2,26118,0
2012-07-25,31.5,31.6,30.7,30.8,22554,0
2012-07-26,31.6,31.9,31.4,31.7,18764,0
2012-07-27,31.4,33.1,31.2,32.5,20960,0
2012-07-30,32.7,33.4,32.7,33.3,10474,0
2012-07-31,33.1,33.2,32.4,32.6,27195,0
2012-08-01,33,33.7,31.8,31.8,27575,0
2012-08-02,31.7,32.7,29.9,30.1,35539,0
2012-08-03,32.1,33.2,29.5,31.8,43984,0
2012-08-06,31.9,32.8,30,30.1,18258,0
2012-08-07,30.6,31.2,29.8,29.8,22155,0
2012-08-08,29.6,30.4,28.1,28.1,25637,0
2012-08-09,28.3,29.5,26.8,28.9,41926,0
2012-08-10,28.9,29.4,28.5,29.3,29398,0
2012-08-13,30,30.6,27.5,27.6,122936,0
2012-08-14,28.1,28.6,26.6,27.5,58294,0
2012-08-15,27.4,28.5,27.1,28.3,29471,0
2012-08-16,28.3,28.3,27.2,28.1,30699,0
2012-08-17,28,29.5,27.8,29.4,29699,0
2012-08-20,29.3,29.4,28.7,29,36300,0
2012-08-21,29.2,30.5,29.1,29.6,33690,0
2012-08-22,29.5,29.9,28.8,28.8,21631,0
2012-08-23,28.9,29.3,28.7,29,14839,0
2012-08-24,28.8,29.3,28.8,29,15043,0
2012-08-27,29.2,29.6,28.9,29.1,14580,0
2012-08-28,29.1,29.5,28.9,29.4,12408,0
2012-08-29,29.3,29.8,29.1,29.7,10054,0
2012-08-30,29.5,29.7,28.4,28.4,8804,0
2012-08-31,29,29.2,28.5,29,21104,0
2012-09-04,28.9,29.2,28.1,28.7,28591,0
2012-09-05,29,29,28.5,28.7,61524,0
2012-09-06,29,29.7,28.3,29.1,33436,0
2012-09-07,29.3,29.6,28.5,29,21682,0
2012-09-10,28.8,29.4,28.5,29.2,33343,0
2012-09-11,29.3,30.1,28.7,29.2,19692,0
2012-09-12,29.4,29.4,28.8,29.4,16424,0
2012-09-13,29.3,31.5,29,30.7,32169,0
2012-09-14,31,32.2,29.9,32.1,34876,0
2012-09-17,31.9,33.3,31.2,32.9,25070,0
2012-09-18,32.8,33.2,32.4,33.1,12994,0
2012-09-19,33.3,33.3,32.2,32.3,19350,0
2012-09-20,32.1,32.3,31.1,32,15133,0
2012-09-21,32.7,33.5,32.1,32.2,88324,0
2012-09-24,32.1,33.3,32,32.9,16228,0
2012-09-25,33.1,34.1,32.4,32.5,41173,0
2012-09-26,32.7,32.9,32.3,32.5,11102,0
2012-09-27,32.7,33.2,31.7,33,17949,0
2012-09-28,32.7,33,32.2,32.3,13052,0
2012-10-01,32.6,33.5,32.5,33.5,21145,0
2012-10-02,33.6,33.6,32.6,33.2,13530,0
2012-10-03,33.2,33.9,31.1,32.5,12150,0
2012-10-04,32.7,33.2,31.9,33.1,14993,0
2012-10-05,33.2,33.9,32.5,32.7,14938,0
2012-10-08,32.6,33.6,32.4,33.4,6751,0
2012-10-09,33.3,33.3,32.2,32.5,17447,0
2012-10-10,32.5,33,32.3,32.8,12135,0
2012-10-11,33.1,33.1,32.5,32.6,8785,0
2012-10-12,32.7,32.7,31.8,32.1,10931,0
2012-10-15,32.2,32.7,32,32.5,10712,0
2012-10-16,32.7,33,31.8,32.7,10006,0
2012-10-17,32.7,33.5,32.7,33.4,16439,0
2012-10-18,33.5,33.6,31,31,27342,0
2012-10-19,30.6,30.6,28.7,29.8,28502,0
2012-10-22,29.8,30.2,29.4,29.6,21033,0
2012-10-23,29.3,30.1,29,29.8,26594,0
2012-10-24,29.9,30,29.4,30,6078,0
2012-10-25,30.4,30.8,29.9,30.7,6681,0
2012-10-26,30.8,31.3,30.3,31.2,7281,0
2012-10-31,31.1,31.1,29.7,30.4,12904,0
2012-11-01,30.6,31.1,29.4,30.6,17767,0
2012-11-02,30.8,30.9,29.8,30.2,19140,0
2012-11-05,30.3,30.5,29.3,29.8,7233,0
2012-11-06,30,30.4,29.8,30.1,9487,0
2012-11-07,29.7,30.2,29.2,30,20580,0
2012-11-08,30,30.9,29.2,30.5,20441,0
2012-11-09,30.4,30.4,30,30.1,17455,0
2012-11-12,30.3,30.8,30,30.3,4886,0
2012-11-13,30.4,30.8,30,30.3,16296,0
2012-11-14,30.3,30.5,30,30.2,35618,0
2012-11-15,30.1,30.3,29.9,30,18853,0
2012-11-16,30,30.8,29.9,30.7,29350,0
2012-11-19,31.1,32.6,31.1,32.5,17305,0
2012-11-20,32.5,32.5,31.2,31.2,7734,0
2012-11-21,31.2,31.7,30.4,30.9,5043,0
2012-11-23,31.1,33.9,31.1,33.9,10125,0
2012-11-26,33.9,33.9,32.4,32.9,14339,0
2012-11-27,32.9,33.6,32.5,32.6,13265,0
2012-11-28,32.5,33.6,31.7,33.6,13860,0
2012-11-29,33.5,33.9,32.7,32.9,14928,0
2012-11-30,33.1,33.1,32,32.9,23526,0
2012-12-03,32.8,32.8,32,32.3,14274,0
2012-12-04,32.4,32.5,32.1,32.5,12479,0
2012-12-05,32.6,32.8,31.9,32.5,13623,0
2012-12-06,32.6,32.6,32,32.5,11409,0
2012-12-07,32.8,33.1,32.1,32.4,12428,0
2012-12-10,32.6,33,32.1,32.9,16401,0
2012-12-11,33.3,33.5,32.5,33.2,26628,0
2012-12-12,33.2,33.5,31.9,31.9,20328,0
2012-12-13,32.1,34,32.1,33.7,13723,0
2012-12-14,33.5,34,32.8,33.6,23583,0
2012-12-17,33.7,34,33.1,33.7,20633,0
2012-12-18,33.9,35.5,33.2,35.4,28255,0
2012-12-19,35.3,36,34.5,35.6,21360,0
2012-12-20,35.6,35.8,34.6,35.6,22687,0
2012-12-21,35.4,37.1,34.6,37.1,107535,0
2012-12-24,36.9,36.9,35.1,35.6,8034,0
2012-12-26,35.5,36.2,34.5,35,12855,0
2012-12-27,34.9,36,34.3,35.9,9310,0
2012-12-28,35.7,36.1,35.3,35.6,15310,0
2012-12-31,35.7,36.5,34.7,36.4,22827,0
2013-01-02,37.1,39,35.3,38,57239,0
2013-01-03,38,38.3,36.1,36.6,35792,0
2013-01-04,37,37.6,35.5,35.5,25175,0
2013-01-07,35.3,36.5,34.7,35.3,17013,0
2013-01-08,35.6,35.8,33.7,34.2,32580,0
2013-01-09,34.4,35.2,34.2,35,16948,0
2013-01-10,35.3,35.5,34.1,35,9327,0
2013-01-11,35.3,35.5,34.1,34.8,8823,0
2013-01-14,34.7,34.8,34.2,34.3,6177,0
2013-01-15,34.3,34.7,33.9,34.5,9805,0
2013-01-16,34.5,34.7,33,33.6,22532,0
2013-01-17,33.9,35.2,33.9,35.1,15054,0
2013-01-18,35,36.1,35,35.6,14137,0
2013-01-22,35.7,36.3,35.4,36,19424,0
2013-01-23,36.1,36.2,34.7,35.7,14070,0
2013-01-24,35.5,36.9,35.3,36.7,14381,0
2013-01-25,37,37,34.8,35.1,18568,0
2013-01-28,35.5,36.2,35,36.1,28468,0
2013-01-29,36.1,36.7,35.6,36.2,23217,0
2013-01-30,36,36.4,35,35.2,17558,0
2013-01-31,35.2,36.5,35,36.2,29698,0
2013-02-01,36.5,37.4,36,36.2,17256,0
2013-02-04,36.1,36.6,35,35.1,12422,0
2013-02-05,35.4,36.1,34.6,35.9,17387,0
2013-02-06,35.8,36.8,35.7,36.4,29715,0
2013-02-07,36.5,40.1,36.5,39.5,69332,0
2013-02-08,39.4,39.4,37.6,38.1,32393,0
2013-02-11,38.2,38.4,37.8,38,25978,0
2013-02-12,37.9,38.1,37.8,38,14459,0
2013-02-13,38.2,38.2,37.5,38,31616,0
2013-02-14,38,40,37.9,38.5,37949,0
2013-02-15,38.5,38.8,38,38.2,28419,0
2013-02-19,38.3,38.8,38.3,38.7,24874,0
2013-02-20,38.7,38.7,37.8,37.8,29692,0
2013-02-21,37.9,38.6,37.7,38.2,15520,0
2013-02-22,38.6,38.6,37.4,38.2,20929,0
2013-02-25,38.5,39,36.5,36.6,27114,0
2013-02-26,36.8,37.3,35.9,36.1,16821,0
2013-02-27,36.2,37.9,36.1,37.4,16988,0
2013-02-28,37.4,38,37.2,37.3,19433,0
2013-03-01,36.8,38.5,36.4,38.4,25348,0
2013-03-04,38.2,38.7,37.7,38.6,39119,0
2013-03-05,38.7,39.1,38.2,38.4,28635,0
2013-03-06,38.7,38.8,37.6,38,10083,0
2013-03-07,37.7,38.5,37.7,38.5,18774,0
2013-03-08,38.9,39,38.4,38.7,28832,0
2013-03-11,38.5,39,38.5,39,25674,0
2013-03-12,38.8,39,38.7,38.9,13797,0
2013-03-13,39,40,38.8,39.2,26540,0
2013-03-14,39.4,40.4,38.4,40.3,34076,0
2013-03-15,40.3,41.3,40.3,40.7,66275,0
2013-03-18,40.2,40.6,39.6,39.6,16745,0
2013-03-19,39.6,40.5,38.9,39.5,19945,0
2013-03-20,39.6,39.9,39.2,39.5,13944,0
2013-03-21,39.1,39.5,38.5,39.2,18621,0
2013-03-22,39.3,39.5,38.9,39.3,11095,0
2013-03-25,39.5,40,39.2,39.8,24363,0
2013-03-26,40,40.3,39.5,39.9,17148,0
2013-03-27,39.5,39.8,38.7,38.9,22039,0
2013-03-28,39.4,39.4,38.1,38.9,27094,0
2013-04-01,38.9,39.1,37.6,38.2,28196,0
2013-04-02,38.4,38.9,38,38.2,23107,0
2013-04-03,38.1,38.4,37.3,37.3,23867,0
2013-04-04,37.2,37.8,36.5,37.5,17820,0
2013-04-05,36.8,37.6,36.5,37.4,15537,0
2013-04-08,37.7,37.7,37,37.4,13485,0
2013-04-09,37.5,37.8,36.9,36.9,21633,0
2013-04-10,37.1,38.6,37,38,34230,0
2013-04-11,38.1,38.4,37.5,37.9,13941,0
2013-04-12,37.6,38,36.9,37.6,26596,0
2013-04-15,37.2,37.6,35.1,36,38245,0
2013-04-16,36.4,37.1,36.1,36.4,27463,0
2013-04-17,36.4,36.9,34.1,35.8,31075,0
2013-04-18,36,36.6,35.5,35.8,22706,0
2013-04-19,35.5,36.6,35.5,36,20678,0
2013-04-22,36,36,35.2,35.9,17336,0
2013-04-23,36.4,36.8,36.1,36.6,17982,0
2013-04-24,36.5,37.2,36.2,37,11711,0
2013-04-25,37.2,37.2,36.6,37.1,28740,0
2013-04-26,37,38.4,37,38,36348,0
2013-04-29,38.3,38.5,37.3,37.5,25251,0
2013-04-30,37.8,37.9,37.1,37.5,13636,0
2013-05-01,37.4,37.6,35.3,35.9,41297,0
2013-05-02,36.1,36.6,35.8,36.4,14914,0
2013-05-03,37.1,37.6,36.9,37.4,17706,0
2013-05-06,37.3,37.5,36.6,36.8,7970,0
2013-05-07,37,37,36.5,36.6,15181,0
2013-05-08,36.6,36.9,35.9,36.9,21375,0
2013-05-09,36.8,36.8,35.8,36.1,17361,0
2013-05-10,36.3,36.5,35.9,36.1,13632,0
2013-05-13,35.9,36.2,34.8,35.5,36634,0
2013-05-14,35.7,37.3,35.5,37.2,26101,0
2013-05-15,37,37.4,36.8,37.3,21044,0
2013-05-16,37.2,37.3,37,37.2,11651,0
2013-05-17,37.4,37.8,37.3,37.6,27470,0
2013-05-20,37.5,38,37.3,38,18213,0
2013-05-21,37.9,38.2,37.4,37.7,20879,0
2013-05-22,37.7,37.8,35.4,35.7,28503,0
2013-05-23,35,36.7,35,36.5,29838,0
2013-05-24,36.4,36.7,36,36.5,12831,0
2013-05-28,37,37.2,36.5,36.9,19725,0
2013-05-29,36.7,37,35.7,36.3,13057,0
2013-05-30,36.5,37.4,36.5,37.4,12369,0
2013-05-31,37.1,37.1,36.4,36.4,28306,0
2013-06-03,36.6,39.7,35.7,39.3,63965,0
2013-06-04,39,39.5,38.5,39.1,51054,0
2013-06-05,39,39.2,38.6,38.8,18328,0
2013-06-06,38.9,39.4,38.2,39.4,37454,0
2013-06-07,39.5,39.5,38.6,39.5,18948,0
2013-06-10,39.8,39.9,39.2,39.6,43961,0
2013-06-11,39.1,39.3,38.6,39.2,20357,0
2013-06-12,39.1,39.4,38.4,38.5,24596,0
2013-06-13,38.7,39,38.1,38.8,17995,0
2013-06-14,38.8,38.9,38,38.2,10683,0
2013-06-17,38.7,39,38,39,14353,0
2013-06-18,39,39,37,38.8,25968,0
2013-06-19,38.7,38.7,36.8,37.5,29395,0
2013-06-20,36.4,37.1,36.2,36.7,24216,0
2013-06-21,36.9,39.2,36.3,39,48405,0
2013-06-24,38.4,38.9,38,38,33599,0
2013-06-25,38.3,38.5,36.6,36.9,17799,0
2013-06-26,37.2,37.3,36.6,37.1,16658,0
2013-06-27,37.5,37.9,37.2,37.8,16086,0
2013-06-28,37.8,38.4,37.3,38,37210,0
2013-07-01,38.2,39.1,37.8,39.1,42328,0
2013-07-02,39,39,37.5,38,19006,0
2013-07-03,37.7,39,37.7,38.7,11290,0
2013-07-05,39.3,39.5,38.2,38.8,15020,0
2013-07-08,39,39.3,38.3,39,39033,0
2013-07-09,39,39.2,38.5,39.2,38855,0
2013-07-10,39.3,39.4,38.6,38.9,33256,0
2013-07-11,39.3,39.6,38.8,39.1,30643,0
2013-07-12,39,39.6,38.9,39.6,36424,0
2013-07-15,39.5,39.8,38.8,38.9,42920,0
2013-07-16,38.8,40.5,38.7,40.2,79838,0
2013-07-17,40.5,41.3,39.8,40.8,51512,0
2013-07-18,41.1,42.3,41.1,41.5,124418,0
2013-07-19,41.5,42.3,40.7,42,63777,0
2013-07-22,42,42.2,41.4,41.5,38372,0
2013-07-23,41.8,41.8,40.6,40.7,47465,0
2013-07-24,41.1,41.2,40.5,40.5,26042,0
2013-07-25,40.3,40.5,40,40.4,44975,0
2013-07-26,39.9,40.5,39.7,40,32752,0
2013-07-29,39.7,40.2,39.5,39.9,22373,0
2013-07-30,40.3,40.3,39.5,39.8,15331,0
2013-07-31,39.7,39.7,37.9,38.1,52951,0
2013-08-01,38.4,39.2,37,37.6,39498,0
2013-08-02,38,38.2,37.2,37.6,20225,0
2013-08-05,37.4,38.4,36.7,38.4,20306,0
2013-08-06,38.2,38.3,37.4,37.9,16713,0
2013-08-07,37.6,37.9,37.2,37.2,14015,0
2013-08-08,37.6,38,36.7,38,14866,0
2013-08-09,38,38,36.1,36.5,29058,0
2013-08-12,34.4,35,31.8,32.4,99859,0
2013-08-13,32.3,32.3,30,30.1,82971,0
2013-08-14,30.3,30.7,30,30,106859,0
2013-08-15,30,30.5,29.9,30.3,62161,0
2013-08-16,30,30.7,29.7,29.9,81522,0
2013-08-19,29.9,29.9,28.6,28.8,65367,0
2013-08-20,29,29.5,28.8,28.9,63994,0
2013-08-21,28.8,28.8,28,28.7,51703,0
2013-08-22,28.7,29,27.9,28.9,48761,0
2013-08-23,29,29.8,29,29.5,44271,0
2013-08-26,29.5,29.8,28.3,28.8,52608,0
2013-08-27,28.5,29,28.2,28.5,63380,0
2013-08-28,28.6,28.8,28.3,28.5,59883,0
2013-08-29,28.6,29.1,28.5,28.8,62563,0
2013-08-30,28.7,28.9,28.2,28.3,43627,0
2013-09-03,28.7,29,28.4,28.6,39477,0
2013-09-04,28.7,29.3,28.6,29,37004,0
2013-09-05,29.1,29.1,28.5,28.5,31757,0
2013-09-06,28.7,29,28.2,28.6,31175,0
2013-09-09,28.8,29.2,28.6,29.1,24364,0
2013-09-10,29.2,29.3,28.7,29,32815,0
2013-09-11,28.9,29.2,28.9,29,13074,0
2013-09-12,29.1,29.3,28.5,28.5,22222,0
2013-09-13,29,29.3,28.9,29,29587,0
2013-09-16,29.3,29.3,28.8,29,22607,0
2013-09-17,28.9,29.1,28.7,28.8,28028,0
2013-09-18,28.7,29.2,28.2,29,33703,0
2013-09-19,28.9,29.3,28.8,29.3,24217,0
2013-09-20,29.5,30.3,29.4,30.1,62531,0
2013-09-23,30.1,30.1,29.4,30,32039,0
2013-09-24,30,30.1,29.3,29.8,16395,0
2013-09-25,29.8,29.8,28.9,28.9,36142,0
2013-09-26,29.1,29.5,28.6,29,29516,0
2013-09-27,29,29.1,28.7,29.1,37327,0
2013-09-30,29.1,29.1,29,29.1,57629,0
2013-10-01,29.3,29.8,29.2,29.5,31253,0
2013-10-02,29.6,30.2,29.3,30,39836,0
2013-10-03,30.2,30.8,29,29,36062,0
2013-10-04,28.8,29.2,28.1,28.6,55446,0
2013-10-07,28.5,29.2,28.5,29.1,60498,0
2013-10-08,29.3,29.5,28.2,28.2,33260,0
2013-10-09,28.4,28.7,28.3,28.4,35650,0
2013-10-10,28.8,28.9,28.7,28.9,17292,0
2013-10-11,28.7,28.9,28.5,28.7,28430,0
2013-10-14,28.6,28.9,28.6,28.7,29836,0
2013-10-15,28.7,28.9,28.6,28.7,20837,0
2013-10-16,28.9,28.9,28.5,28.6,17686,0
2013-10-17,28.8,29.5,28.8,29,49566,0
2013-10-18,29.6,29.8,29.3,29.5,37087,0
2013-10-21,29.7,29.7,28.8,28.9,29158,0
2013-10-22,29.3,29.4,28.9,29.3,27434,0
2013-10-23,29.5,29.9,29.2,29.7,30059,0
2013-10-24,30,30.1,29.9,30,35386,0
2013-10-25,30.1,30.4,29.8,30.4,35749,0
2013-10-28,30.3,30.5,29.8,30,30034,0
2013-10-29,30.2,31.9,30.2,31.9,111163,0
2013-10-30,32,32.4,30.4,30.8,69715,0
2013-10-31,30.9,31.4,29.7,29.7,57320,0
2013-11-01,29.5,30,28.4,28.8,61180,0
2013-11-04,28.9,29.2,28.6,28.7,25505,0
2013-11-05,28.6,29.3,28.5,29.1,26453,0
2013-11-06,32.5,32.5,30.7,31.5,51531,0
2013-11-07,31.5,31.8,30.9,31.7,30068,0
2013-11-08,31.7,31.8,31.1,31.1,23571,0
2013-11-11,30.9,31,29.2,29.3,22597,0
2013-11-12,29.4,31.1,29.3,31.1,33617,0
2013-11-13,30.8,31.2,30.3,31.1,20855,0
2013-11-14,31,31.5,30.8,31,11876,0
2013-11-15,30.9,31,30.4,30.9,12258,0
2013-11-18,31,31.1,30.1,30.2,22187,0
2013-11-19,30.3,31,30,30.6,14525,0
2013-11-20,30.7,30.7,29.8,29.8,11887,0
2013-11-21,30,30.4,29.5,30,20723,0
2013-11-22,29.9,30.8,29.5,30.7,27051,0
2013-11-25,30.6,30.9,30,30.6,22529,0
2013-11-26,30,30.5,29.5,30,33903,0
2013-11-27,30.1,31.5,29.8,31.5,19320,0
2013-11-29,31.5,31.5,30.7,30.9,10653,0
2013-12-02,31,31.3,29.8,31,33740,0
2013-12-03,30.9,30.9,29.8,30.1,16080,0
2013-12-04,30,30.5,29.8,29.8,17287,0
2013-12-05,29.7,29.8,29.5,29.6,9012,0
2013-12-06,30,30.2,29.5,30,20117,0
2013-12-09,30.2,30.8,29.6,30,18996,0
2013-12-10,30,30.5,30,30.4,20954,0
2013-12-11,30.3,30.4,29,29.3,19487,0
2013-12-12,29.3,29.5,28.7,28.8,17758,0
2013-12-13,28.9,31,28.5,30,31595,0
2013-12-16,30.4,30.5,28.8,28.8,34718,0
2013-12-17,29,29.5,28.7,29.5,25341,0
2013-12-18,29.4,30.5,29,30.5,19582,0
2013-12-19,30.4,30.4,29.7,29.7,13553,0
2013-12-20,29.5,30.4,29.2,29.3,83242,0
2013-12-23,29.3,31.8,29.3,31.8,41174,0
2013-12-24,31.3,31.6,30.9,31,11233,0
2013-12-26,31,31.1,30.4,30.7,13069,0
2013-12-27,30.7,30.7,29.8,30,16608,0
2013-12-30,29.9,30.8,29.6,30.8,17307,0
2013-12-31,30.9,31,30.2,30.5,21824,0
2014-01-02,30.5,30.5,29.6,29.6,25820,0
2014-01-03,29.6,30.1,29.6,29.9,20187,0
2014-01-06,30.8,30.8,29.2,29.2,32589,0
2014-01-07,29.2,29.6,28.1,28.1,37345,0
2014-01-08,28,28.9,26.5,27.3,247595,0
2014-01-09,27.5,28.1,27.3,27.6,37434,0
2014-01-10,27.7,28.1,27.3,27.4,32432,0
2014-01-13,27.2,27.4,26.9,27.1,30088,0
2014-01-14,27.3,27.5,26.8,27,21208,0
2014-01-15,26.9,27.8,26.9,27.7,17563,0
2014-01-16,27.6,28.1,27.5,28,17734,0
2014-01-17,28,28.3,27.9,28,16130,0
2014-01-21,28,28.3,27.8,28,19850,0
2014-01-22,27.9,28.5,27.6,28,17906,0
2014-01-23,28.1,28.8,28.1,28.8,36630,0
2014-01-24,28.7,28.7,27.9,28.4,32102,0
2014-01-27,28.3,28.3,27.3,27.3,19631,0
2014-01-28,27.3,27.4,26.6,27.3,44802,0
2014-01-29,27.4,27.9,26.8,27,22769,0
2014-01-30,27,27.4,26.8,27.2,18539,0
2014-01-31,26.5,27.1,25.7,25.7,32250,0
2014-02-03,25.6,26.4,24.1,24.3,52398,0
2014-02-04,24.1,25.5,24.1,24.7,41909,0
2014-02-05,25.2,27.5,24.7,26.1,53018,0
2014-02-06,26.3,26.7,25.8,25.9,30839,0
2014-02-07,25.9,27,25.9,26.3,52887,0
2014-02-10,26.4,27.1,26,26.3,26023,0
2014-02-11,26.2,28.5,26,27.5,68932,0
2014-02-12,27.5,27.9,26.7,27.1,16064,0
2014-02-13,27,28,27,27.7,12878,0
2014-02-14,28.1,28.5,27.7,28.2,17678,0
2014-02-18,28.1,28.3,27.9,28.1,27823,0
2014-02-19,27.9,28.3,27,27,20524,0
2014-02-20,27.4,28.9,27,28.7,30941,0
2014-02-21,29.1,29.3,27.6,27.9,26528,0
2014-02-24,28.1,28.3,27.8,28,24685,0
2014-02-25,27.9,28,27.3,27.5,14643,0
2014-02-26,27.7,27.8,26,26.1,29526,0
2014-02-27,26.1,27.4,26.1,26.7,41043,0
2014-02-28,26.9,27,26.4,26.9,17074,0
2014-03-03,26.7,27.9,26.5,27.7,27453,0
2014-03-04,27.8,29.5,27.8,28.9,114281,0
2014-03-05,28.7,29.5,28.7,29.2,18285,0
2014-03-06,29.4,29.5,28.7,29,14536,0
2014-03-07,29.3,29.6,27.6,28,22588,0
2014-03-10,27.8,28.5,27.4,27.6,37654,0
2014-03-11,27.5,28.1,27.3,27.4,22551,0
2014-03-12,27.4,27.7,27.2,27.5,13619,0
2014-03-13,27.7,28,26.1,26.2,24161,0
2014-03-14,26,27.6,26,26.7,23587,0
2014-03-17,26.7,26.7,24.7,26.4,81980,0
2014-03-18,26.3,27.6,26.1,26.3,34254,0
2014-03-19,26.3,27.2,26,26.2,24312,0
2014-03-20,26,26.8,26,26.5,39634,0
2014-03-21,26.9,30.6,26.9,30.4,246645,0
2014-03-24,30,30.5,29,30.3,55816,0
2014-03-25,30.5,31,30.1,30.2,27449,0
2014-03-26,30.5,30.5,28.8,28.8,19110,0
2014-03-27,28.9,29.5,28.7,29,79393,0
2014-03-28,28.9,29.5,28.7,29,14129,0
2014-03-31,29.3,30,28.8,29.2,49460,0
2014-04-01,29.1,29.7,29,29.5,38081,0
2014-04-02,29.7,29.8,29.4,29.5,14558,0
2014-04-03,29.4,30,29.3,29.6,12701,0
2014-04-04,29.9,30.1,28.9,29.1,31412,0
2014-04-07,28.9,30,28.4,29.3,33829,0
2014-04-08,29.3,29.9,29,29.5,20302,0
2014-04-09,29.5,29.8,28.4,29.7,21484,0
2014-04-10,29.6,29.8,27.6,27.6,26651,0
2014-04-11,27.2,28.3,27.2,27.8,19635,0
2014-04-14,28.2,28.3,26.7,27.2,21619,0
2014-04-15,27.3,27.6,25.9,26.1,77153,0
2014-04-16,26.4,26.4,25.5,26.2,23484,0
2014-04-17,26.5,27.5,26.5,27,31402,0
2014-04-21,26.9,27.2,26.3,26.7,14953,0
2014-04-22,26.6,27.2,26.6,26.9,11931,0
2014-04-23,26.9,27.8,26.5,26.5,24736,0
2014-04-24,26.5,26.9,26,26.3,14276,0
2014-04-25,26.1,26.6,25.3,25.3,16697,0
2014-04-28,25.2,25.9,25,25.3,34343,0
2014-04-29,25.5,26.1,25.1,25.4,14411,0
2014-04-30,25.2,26,24.8,25.7,21528,0
2014-05-01,25.8,25.8,24.8,25.6,27775,0
2014-05-02,25.8,26,25,25.4,17763,0
2014-05-05,25.1,25.8,25,25.6,20121,0
2014-05-06,25.4,26.1,24.9,24.9,24107,0
2014-05-07,24.9,25.8,24.9,25.8,17002,0
2014-05-08,25.6,25.9,25.1,25.1,16337,0
2014-05-09,24.9,25.5,24.9,25.2,9531,0
2014-05-12,25.4,27,25.2,27,22657,0
2014-05-13,27.1,27.3,26.2,26.3,27711,0
2014-05-14,26.4,26.6,25.4,25.5,28974,0
2014-05-15,25.7,25.9,25.3,25.3,27143,0
2014-05-16,25.2,25.5,24.9,25.4,18948,0
2014-05-19,25.4,25.6,24.9,25.2,29010,0
2014-05-20,25.4,25.5,24.8,25.2,46402,0
2014-05-21,25.2,25.3,24.7,25,21429,0
2014-05-22,25.2,25.6,25.1,25.6,22014,0
2014-05-23,25.7,26,25.7,25.9,11926,0
2014-05-27,26.3,27.2,25.9,26.5,17999,0
2014-05-28,26.3,27,26.1,26.3,13950,0
2014-05-29,26.4,26.6,25.8,26,13178,0
2014-05-30,26.1,26.1,24.5,24.8,133109,0
2014-06-02,25,25.5,24.5,24.7,33500,0
2014-06-03,24.2,25.1,24.1,24.9,20333,0
2014-06-04,25,25.1,24.6,24.8,26861,0
2014-06-05,25.1,25.4,24.4,25.2,19704,0
2014-06-06,23.3,24.7,23,24.6,34100,0
2014-06-09,24.6,26.6,24.6,26.6,29880,0
2014-06-10,26.4,27,26.3,27,21620,0
2014-06-11,26.6,26.6,26.1,26.3,11069,0
2014-06-12,26.1,27.6,26.1,27.6,53924,0
2014-06-13,27.6,27.6,26.6,26.9,12943,0
2014-06-16,27,27.4,27,27.2,8157,0
2014-06-17,27.3,27.5,27.1,27.4,14901,0
2014-06-18,27.5,28.4,27.3,28.3,25559,0
2014-06-19,28.4,28.7,28.1,28.3,10935,0
2014-06-20,28,28.5,25.4,25.9,92809,0
2014-06-23,26.1,26.7,24.8,24.9,57879,0
2014-06-24,24.9,25.5,24,24.2,77520,0
2014-06-25,24.5,26.1,24.5,26,26810,0
2014-06-26,26.2,26.5,25.3,25.3,18115,0
2014-06-27,25.1,25.5,25.1,25.4,40206,0
2014-06-30,25.3,25.7,24.9,25,26041,0
2014-07-01,25,26.7,24.7,26.3,29621,0
2014-07-02,26.1,26.4,25.6,26.1,14520,0
2014-07-03,26.4,26.4,25.9,26.1,4581,0
2014-07-07,26,27.4,25.6,27.1,31926,0
2014-07-08,27,27,25,25,33563,0
2014-07-09,25.2,25.2,24.6,24.8,22166,0
2014-07-10,24.5,25.8,24.4,25.6,24659,0
2014-07-11,25.5,25.9,25.4,25.6,17611,0
2014-07-14,26,26,25.6,25.8,8582,0
2014-07-15,25.8,25.8,24.3,24.7,22508,0
2014-07-16,24.9,25,24.5,24.6,22309,0
2014-07-17,24.4,24.8,24.1,24.2,29971,0
2014-07-18,24,24.8,23.9,24.8,25965,0
2014-07-21,24.6,25.1,24.6,24.8,12176,0
2014-07-22,24.8,25,24.6,24.7,9632,0
2014-07-23,24.7,24.8,24.4,24.6,11228,0
2014-07-24,24.6,24.7,24,24.1,9580,0
2014-07-25,23.9,24,23.5,23.7,17448,0
2014-07-28,23.5,24,23.4,23.5,18461,0
2014-07-29,23.3,24.1,23.2,23.3,24830,0
2014-07-30,24.1,24.1,22.6,22.9,24361,0
2014-07-31,22.5,23.1,22.4,22.7,31963,0
2014-08-01,22.9,23.6,22.9,23.2,21077,0
2014-08-04,23.4,23.4,22.7,23.1,17213,0
2014-08-05,23.2,23.4,22.5,22.8,18493,0
2014-08-06,22.9,22.9,22.3,22.5,19311,0
2014-08-07,22.4,22.7,22.4,22.5,25024,0
2014-08-08,22.3,22.5,21.3,22.4,26748,0
2014-08-11,22.6,23,22.1,22.7,17947,0
2014-08-12,22.5,22.8,21.6,21.8,13743,0
2014-08-13,22.1,22.4,22,22.1,49875,0
2014-08-14,22.1,22.4,22.1,22.2,15397,0
2014-08-15,22.6,22.7,22,22.2,26534,0
2014-08-18,22.3,22.6,22.2,22.5,15709,0
2014-08-19,22.4,23,22.2,22.6,15022,0
2014-08-20,22.3,22.5,22,22,27471,0
2014-08-21,22,22.5,22,22.5,38519,0
2014-08-22,22.5,22.7,22.4,22.6,29937,0
2014-08-25,22.7,22.8,22.2,22.4,10668,0
2014-08-26,22.3,22.5,22.1,22.4,21106,0
2014-08-27,22.3,22.4,22.2,22.2,33516,0
2014-08-28,22.1,22.4,22,22.2,11312,0
2014-08-29,22.1,22.5,22,22.2,10559,0
2014-09-02,22.4,22.4,21.6,22,20074,0
2014-09-03,22.1,22.2,21.7,21.8,18079,0
2014-09-04,21.5,21.9,21.4,21.6,13585,0
2014-09-05,21.4,22,20.8,21.6,23035,0
2014-09-08,21.6,21.6,21,21.3,7184,0
2014-09-09,21.2,21.2,20.5,20.9,21739,0
2014-09-10,20.8,21.5,20.5,21.4,15138,0
2014-09-11,21.3,21.6,20.9,21.3,17550,0
2014-09-12,21.4,21.5,20.9,21.4,17578,0
2014-09-15,21.3,21.3,20,20.2,27559,0
2014-09-16,20.1,20.2,19.3,19.5,62521,0
2014-09-17,19.4,19.7,19.3,19.5,38156,0
2014-09-18,19.6,19.8,19.4,19.7,16645,0
2014-09-19,19.8,21.5,19.7,21.4,70865,0
2014-09-22,21.2,21.2,20.5,21.1,24177,0
2014-09-23,21,21.2,20.7,21.1,24654,0
2014-09-24,21.2,21.2,20.8,21,11413,0
2014-09-25,21,21,20.5,20.7,19514,0
2014-09-26,20.7,21.2,20.3,20.3,7677,0
2014-09-29,20,20.3,19.6,19.8,8331,0
2014-09-30,19.8,21,19.7,19.7,67890,0
2014-10-01,19.7,20.6,19.7,20.3,46219,0
2014-10-02,20.2,20.5,20.2,20.4,17939,0
2014-10-03,20.7,20.7,19.9,20,12726,0
2014-10-06,19.8,20.2,19.6,19.8,20079,0
2014-10-07,19.8,20,19.3,19.4,22250,0
2014-10-08,19.3,20,18.8,19.9,20687,0
2014-10-09,19.8,19.8,18.4,18.8,29253,0
2014-10-10,18.5,19.5,18.5,19.1,19791,0
2014-10-13,19.1,20.2,18.8,20.1,14873,0
2014-10-14,20.4,21,19.9,20.3,32617,0
2014-10-15,20,20.7,19.8,20.4,55577,0
2014-10-16,20.2,20.5,20,20,39631,0
2014-10-17,20.2,20.5,19.7,19.9,24462,0
2014-10-20,19.7,20.1,19.7,20,30342,0
2014-10-21,20,20.2,19.5,20,29948,0
2014-10-22,20,20.2,19.6,19.9,14918,0
2014-10-23,20.2,20.2,19.6,19.9,14851,0
2014-10-24,20,20,19.3,19.7,11667,0
2014-10-27,19.9,20.2,19.4,20.2,34173,0
2014-10-28,20.3,20.3,19.9,20.1,29385,0
2014-10-29,20.2,20.4,20,20.1,10998,0
2014-10-30,20,20.3,20,20.2,23868,0
2014-10-31,20.7,20.8,20.3,20.3,45043,0
2014-11-03,20.3,20.8,20.2,20.2,15603,0
2014-11-04,20,20.3,19.5,19.5,19741,0
2014-11-05,20,20.8,20,20.3,16950,0
2014-11-06,20.4,20.6,20.1,20.5,17888,0
2014-11-07,20.5,20.5,19.3,19.6,15861,0
2014-11-10,19.7,19.9,19.2,19.7,16223,0
2014-11-11,19.7,19.9,19,19.7,38937,0
2014-11-12,19.6,19.8,19.6,19.7,8547,0
2014-11-13,19.6,19.7,19.2,19.2,5877,0
2014-11-14,19.3,19.3,18.5,18.5,20850,0
2014-11-17,18.5,18.9,18.5,18.6,16520,0
2014-11-18,18.7,19.1,18.5,19,17440,0
2014-11-19,18.9,18.9,18.5,18.7,12904,0
2014-11-20,18.6,18.9,18.4,18.8,14655,0
2014-11-21,19,20,19,19.4,21059,0
2014-11-24,19.5,19.7,19,19,10020,0
2014-11-25,19,19.3,18.6,18.6,49827,0
2014-11-26,18.5,19.2,18.5,18.5,17345,0
2014-11-28,18.7,18.9,18.1,18.1,9534,0
2014-12-01,18,18,17.4,17.5,16268,0
2014-12-02,17.5,18.5,17.3,18.4,13730,0
2014-12-03,18.3,18.4,18,18,9061,0
2014-12-04,18,18.1,17.5,17.9,21873,0
2014-12-05,17.7,17.8,17,17.7,19749,0
2014-12-08,17.7,17.7,15.9,16.7,26903,0
2014-12-09,16.6,17,16.5,16.7,46834,0
2014-12-10,16.6,16.7,15.6,16.2,40579,0
2014-12-11,16.2,16.5,15.9,16.1,34569,0
2014-12-12,15.8,16,15.4,15.6,30901,0
2014-12-15,15.7,16.8,15.5,15.6,34736,0
2014-12-16,15.6,17.3,15.2,16.8,63918,0
2014-12-17,16.8,17.2,16.5,17,33633,0
2014-12-18,17.1,17.2,16.6,17,43935,0
2014-12-19,16.9,18.3,16.7,17.7,160207,0
2014-12-22,17.8,17.8,16.3,16.5,30349,0
2014-12-23,16.3,16.5,15.3,15.8,29786,0
2014-12-24,15.9,16,15.5,15.8,5091,0
2014-12-26,15.9,16.1,15.8,16.1,13647,0
2014-12-29,16.2,16.4,15.9,16.1,19355,0
2014-12-30,16,16.2,15.4,15.8,33586,0
2014-12-31,15.9,16.1,15.5,15.8,36678,0
2015-01-02,16,16.3,15.6,16.1,21240,0
2015-01-05,16.1,16.3,15.7,15.8,24961,0
2015-01-06,15.7,16.3,15.4,15.4,26784,0
2015-01-07,15.4,15.9,15.4,15.5,29616,0
2015-01-08,15.6,15.7,13.9,14.3,40230,0
2015-01-09,14.4,14.8,14.3,14.3,20921,0
2015-01-12,14.2,14.5,12.5,12.7,43376,0
2015-01-13,12.8,14,12.8,13.2,21455,0
2015-01-14,13.1,13.6,13.1,13.3,12603,0
2015-01-15,13.4,13.8,13.3,13.7,20333,0
2015-01-16,13.6,13.9,13.5,13.8,10534,0
2015-01-20,13.8,14,13.1,13.1,12908,0
2015-01-21,13.2,13.6,12.8,13,17661,0
2015-01-22,13.1,13.4,12.7,13.2,19769,0
2015-01-23,13.3,13.4,12.8,12.9,8618,0
2015-01-26,13,13.1,12.7,12.9,17912,0
2015-01-27,12.8,12.9,12.4,12.4,19166,0
2015-01-28,12.5,12.9,10.9,11.6,27614,0
2015-01-29,11.7,12,10.1,10.6,314243,0
2015-01-30,10.9,11,10.3,10.5,93932,0
2015-02-02,10.6,11,10.3,10.8,98353,0
2015-02-03,11,11.3,10.4,11,166242,0
2015-02-04,10.8,10.9,9.6,10.9,215881,0
2015-02-05,10.9,11.1,10.5,10.6,52383,0
2015-02-06,10.7,11.1,10.3,11,93652,0
2015-02-09,11,11.6,10.2,10.3,1213396,0
2015-02-10,9.7,9.9,8.7,9,121736,0
2015-02-11,9.6,10,9.2,9.7,54713,0
2015-02-12,9.8,10.3,9.8,10.2,41725,0
2015-02-13,10.1,10.7,10.1,10.5,58893,0
2015-02-17,10.4,10.6,10,10.1,67517,0
2015-02-18,9.9,10.3,9.8,10,68278,0
2015-02-19,10,10.6,10,10.5,78159,0
2015-02-20,10.6,11,9.9,10.4,115629,0
2015-02-23,10.3,10.5,9.8,10,46502,0
2015-02-24,9.9,10.3,9.7,9.9,42478,0
2015-02-25,9.8,10.1,9.7,9.9,27952,0
2015-02-26,9.9,10.1,9.8,10.1,19780,0
2015-02-27,10.1,10.3,9.5,9.5,64080,0
2015-03-02,9.5,10.2,9.5,10,41680,0
2015-03-03,9.9,10.1,9.8,10,18180,0
2015-03-04,9.9,10.2,9.5,9.8,27360,0
2015-03-05,9.8,10,9.5,9.8,20770,0
2015-03-06,9.7,9.9,9.5,9.5,27050,0
2015-03-09,9.5,10,9.3,9.4,26320,0
2015-03-10,9.3,9.5,8.7,9.1,51520,0
2015-03-11,9,9.1,8.3,8.6,44910,0
2015-03-12,8.7,9.7,8.6,9.5,42700,0
2015-03-13,9.5,9.9,9.5,9.5,25150,0
2015-03-16,9.5,9.6,9.5,9.5,19680,0
2015-03-17,9.2,9.9,9,9.8,39810,0
2015-03-18,9.7,10,9.1,9.8,18620,0
2015-03-19,9.9,10,9.5,9.7,14670,0
2015-03-20,9.9,10,9.6,9.9,104830,0
2015-03-23,10,10.8,9.9,10.6,43980,0
2015-03-24,10.5,12,10.4,11.6,64000,0
2015-03-25,11.4,11.9,10.9,11.4,53030,0
2015-03-26,11.3,11.4,10.7,11,24140,0
2015-03-27,10.9,11.6,10.6,11.4,33020,0
2015-03-30,11.6,11.6,10.9,11,42610,0
2015-03-31,11,11.6,10.7,11,57961,0
2015-04-01,11,11.1,10.8,11,34920,0
2015-04-02,10.9,11.3,10.9,10.9,68230,0
2015-04-06,11,11.4,10.9,11.3,138850,0
2015-04-07,11.6,12.8,11.6,11.9,51229,0
2015-04-08,11.8,12.3,11.6,11.7,31300,0
2015-04-09,11.6,12.5,11.5,12.3,29490,0
2015-04-10,12.6,13,12.1,12.1,31340,0
2015-04-13,12.2,12.5,11.5,12.3,37230,0
2015-04-14,12.3,12.8,12.2,12.5,29090,0
2015-04-15,12.8,13.5,12.6,13.3,34543,0
2015-04-16,13.3,13.9,13.1,13.8,32940,0
2015-04-17,13.7,14,13.2,13.4,28380,0
2015-04-20,14,14.5,13.6,13.8,32563,0
2015-04-21,14.2,14.3,13.8,13.8,43778,0
2015-04-22,13.8,14.6,13.7,14.6,22496,0
2015-04-23,14.5,14.8,14.2,14.6,26580,0
2015-04-24,14.5,15.1,14.5,14.8,20067,0
2015-04-27,14.8,15,14.5,14.5,26770,0
2015-04-28,15.2,15.2,13.5,13.9,28690,0
2015-04-29,13.9,14.5,13.4,13.6,25690,0
2015-04-30,13.5,14.2,13,13.2,28000,0
2015-05-01,13.2,13.7,13.2,13.5,32140,0
2015-05-04,13.6,13.8,13.4,13.5,21180,0
2015-05-05,13.4,13.9,13,13.1,27030,0
2015-05-06,13.2,13.3,12.5,12.9,33970,0
2015-05-07,12.8,12.9,11.9,12,43127,0
2015-05-08,12.2,12.5,11.8,12.5,33420,0
2015-05-11,12.5,13.1,12.2,12.4,22480,0
2015-05-12,12.5,13,12.4,12.7,30733,0
2015-05-13,12.9,12.9,12.3,12.7,24950,0
2015-05-14,12.8,13,12.3,12.8,18410,0
2015-05-15,12.8,13.1,12.5,13.1,36793,0
2015-05-18,13.2,13.3,13,13.2,39414,0
2015-05-19,13.3,13.6,13.1,13.2,35016,0
2015-05-20,13.4,13.5,13.1,13.4,27260,0
2015-05-21,13.5,13.9,13.3,13.4,21460,0
2015-05-22,13.3,13.8,13.2,13.4,35760,0
2015-05-26,13.2,13.9,13.1,13.5,32320,0
2015-05-27,13.4,13.7,13.1,13.4,30240,0
2015-05-28,13.5,13.9,13.1,13.7,33385,0
2015-05-29,13.7,14,12.9,13.6,35670,0
2015-06-01,13.8,13.8,13.3,13.4,25200,0
2015-06-02,13.3,15,13.1,14.3,37087,0
2015-06-03,14.4,16.1,13.9,16.1,35340,0
2015-06-04,16.1,16.2,15.3,15.9,28000,0
2015-06-05,15.8,16.1,15,15.6,11330,0
2015-06-08,15.4,16.7,15.1,16,17360,0
2015-06-09,16.8,20.7,16.6,20,197598,0
2015-06-10,20,25.4,19.5,22.8,303062,0
2015-06-11,21.6,24.3,20.1,23.9,170122,0
2015-06-12,23.6,24.1,23.3,23.7,41960,0
2015-06-15,23.2,23.4,21.3,22.1,74060,0
2015-06-16,22.1,22.5,22.1,22.5,24430,0
2015-06-17,23,23,22.3,22.5,30560,0
2015-06-18,22.7,23,22.1,22.5,37540,0
2015-06-19,22.6,22.8,21.9,22.3,52240,0
2015-06-22,22.5,23,21.8,22.9,51000,0
2015-06-23,23,24.5,22.9,24.2,67702,0
2015-06-24,24.3,24.3,22.5,23,62560,0
2015-06-25,23.2,23.7,22.1,22.5,57150,0
2015-06-26,22.7,24.1,22,23.2,678370,0
2015-06-29,23.67,23.7,20.89,21.41,294222,0
2015-06-30,21.41,24.8,21.41,23.91,233862,0
2015-07-01,23.77,24.5,23.03,24.38,149400,0
2015-07-02,24.5,25.35,24.38,24.9,155200,0
2015-07-06,24.66,25.31,24.35,24.58,190200,0
2015-07-07,24.7,24.96,23.85,24.14,90800,0
2015-07-08,24.07,24.29,22.68,23,111700,0
2015-07-09,23.19,24.08,23.04,23.48,71800,0
2015-07-10,23.54,24.75,23.54,24.48,64400,0
2015-07-13,24.91,26,24.56,25.94,185000,0
2015-07-14,25.93,25.99,24.74,24.88,126460,0
2015-07-15,24.88,25.24,22.79,23.29,112646,0
2015-07-16,23.24,26.47,23.02,24.69,167800,0
2015-07-17,24.56,24.66,22.31,22.81,158000,0
2015-07-20,22.81,23.72,22.3,22.56,113400,0
2015-07-21,22.42,23.3,22.29,23.16,64100,0
2015-07-22,22.88,22.95,21,21.25,112700,0
2015-07-23,21.27,22.63,21.27,21.56,81500,0
2015-07-24,21.51,21.81,20.45,21.15,73200,0
2015-07-27,20.78,21.43,20.59,20.81,91100,0
2015-07-28,21.01,22.29,20.94,21.71,82600,0
2015-07-29,21.62,22.62,21.45,21.79,56900,0
2015-07-30,21.62,22.33,21.25,21.8,44700,0
2015-07-31,21.93,22.67,21.57,22.6,52300,0
2015-08-03,22.59,23.43,22.14,22.75,112325,0
2015-08-04,22.56,23.1,22.28,22.51,69900,0
2015-08-05,22.39,22.89,21.49,22.55,75500,0
2015-08-06,22.27,22.4,20.4,20.71,123547,0
2015-08-07,20.5,21.26,20.17,20.75,149300,0
2015-08-10,20.9,21.31,19.54,19.93,97200,0
2015-08-11,19.56,20.42,19.55,19.85,54885,0
2015-08-12,19.77,20.61,19.2,20.52,91800,0
2015-08-13,20.53,20.68,20.14,20.44,103900,0
2015-08-14,20.34,22.26,20.34,21.67,93200,0
2015-08-17,21.51,21.75,20.9,21.63,67600,0
2015-08-18,21.91,21.91,20.96,21.33,71600,0
2015-08-19,21.25,21.55,20.58,20.95,59100,0
2015-08-20,20.85,21.05,20.43,20.9,130300,0
2015-08-21,20.62,21.94,20.15,21.58,63600,0
2015-08-24,20.94,20.94,19.38,19.98,84129,0
2015-08-25,20.71,20.71,19.59,19.89,57600,0
2015-08-26,20.38,20.38,18.79,19.54,109400,0
2015-08-27,19.64,21.34,19.51,20.99,45600,0
2015-08-28,21.02,22.78,20.9,22.54,50600,0
2015-08-31,22.33,23.97,22.17,23.08,74800,0
2015-09-01,22.81,23.97,22.45,23.43,100600,0
2015-09-02,23.61,25.18,23.54,25.12,72900,0
2015-09-03,25.01,25.67,23.7,24.25,66500,0
2015-09-04,24.09,25.08,24.09,25.03,41600,0
2015-09-08,25.41,25.45,24.71,25.12,53800,0
2015-09-09,25.13,25.43,24.49,24.72,37200,0
2015-09-10,24.47,25.52,24.06,24.75,214921,0
2015-09-11,24.81,25.21,24.07,24.5,164000,0
2015-09-14,24.31,24.79,24,24.53,45500,0
2015-09-15,24.39,24.76,24.32,24.51,70700,0
2015-09-16,24.6,25.17,24.56,24.73,40900,0
2015-09-17,24.69,25.03,24.4,24.63,40221,0
2015-09-18,24.19,24.79,23.82,23.84,138300,0
2015-09-21,23.95,24.32,23.78,23.96,28200,0
2015-09-22,23.54,24.12,23.39,23.59,90100,0
2015-09-23,23.43,23.7,23,23.28,33600,0
2015-09-24,23.04,23.42,22.55,23.07,54234,0
2015-09-25,23.06,23.32,21.66,21.83,77100,0
2015-09-28,21.63,21.69,20.16,20.33,49203,0
2015-09-29,20.28,20.74,19.87,20.1,40600,0
2015-09-30,20.33,20.56,19.86,20.38,33800,0
2015-10-01,20.76,20.8,20.21,20.35,36100,0
2015-10-02,20.11,20.11,19.72,20,45600,0
2015-10-05,20.11,20.97,20.11,20.15,41618,0
2015-10-06,20.13,20.31,19.89,20.03,29500,0
2015-10-07,20.24,21.03,20.22,20.54,143800,0
2015-10-08,20.59,20.81,20.43,20.64,130300,0
2015-10-09,20.7,20.82,20.48,20.61,72500,0
2015-10-12,20.53,20.59,19.76,19.96,54955,0
2015-10-13,19.86,20.18,19.52,19.65,47400,0
2015-10-14,19.68,19.84,19.13,19.29,41700,0
2015-10-15,19.48,20.37,19.09,20.3,91800,0
2015-10-16,20.31,20.75,19.86,19.91,16400,0
2015-10-19,19.95,19.97,19.42,19.48,129202,0
2015-10-20,19.2,20.7,19.07,20.13,36985,0
2015-10-21,20.08,20.14,19.6,19.84,59100,0
2015-10-22,19.95,20.44,19.37,19.54,52800,0
2015-10-23,19.68,19.82,19.26,19.74,30300,0
2015-10-26,19.85,19.9,18.36,18.5,372700,0
2015-10-27,18.4,18.4,17.64,17.78,30900,0
2015-10-28,17.77,17.85,17.27,17.52,45400,0
2015-10-29,17.42,18.02,17.28,17.57,38300,0
2015-10-30,17.2,17.8,17.2,17.6,41000,0
2015-11-02,17.61,18.73,17.61,18.44,53655,0
2015-11-03,18.42,19.39,18.42,18.54,50800,0
2015-11-04,18.45,19.02,17.85,18.11,51569,0
2015-11-05,18.23,18.35,17.18,17.25,36900,0
2015-11-06,17.33,17.95,17.14,17.64,53100,0
2015-11-09,17.14,17.61,15.28,15.64,82078,0
2015-11-10,15.39,15.59,14.61,14.81,60200,0
2015-11-11,14.91,14.96,14.29,14.72,50700,0
2015-11-12,14.6,14.8,13.79,13.82,36000,0
2015-11-13,13.85,14.65,13.47,14.51,67800,0
2015-11-16,14.51,14.54,13.71,13.9,39800,0
2015-11-17,13.82,14.01,13.48,13.76,31400,0
2015-11-18,13.85,13.95,13.39,13.92,21800,0
2015-11-19,13.77,14.21,13.74,14.03,24100,0
2015-11-20,14.09,14.31,13.97,14.07,39300,0
2015-11-23,14.06,14.32,13.62,13.65,32100,0
2015-11-24,13.64,13.87,12.67,12.88,30100,0
2015-11-25,12.84,12.96,12.63,12.83,58600,0
2015-11-27,12.8,12.8,12.49,12.61,14900,0
2015-11-30,12.61,12.83,12.42,12.78,40900,0
2015-12-01,12.79,13,12.55,12.94,21751,0
2015-12-02,12.81,12.99,12.58,12.75,37361,0
2015-12-03,12.77,13.12,12.62,12.96,47864,0
2015-12-04,12.96,12.99,12.56,12.62,30900,0
2015-12-07,12.55,12.55,11.72,11.93,49000,0
2015-12-08,11.76,11.87,11.07,11.2,45208,0
2015-12-09,11.2,11.2,10.94,11.15,42100,0
2015-12-10,11.07,11.17,10.82,11.06,37800,0
2015-12-11,10.96,11.17,10.61,10.86,213600,0
2015-12-14,10.74,11.19,10.66,10.82,52356,0
2015-12-15,10.97,11.35,10.56,10.66,48500,0
2015-12-16,10.79,11.08,10.66,10.76,42900,0
2015-12-17,10.76,11,10.45,10.46,18700,0
2015-12-18,10.47,10.59,10.35,10.35,42500,0
2015-12-21,10.5,11.03,10.39,10.77,36800,0
2015-12-22,10.83,11.41,10.74,11.35,41046,0
2015-12-23,11.53,12.01,11.53,11.63,42200,0
2015-12-24,11.91,11.97,11.74,11.8,7673,0
2015-12-28,11.77,11.77,10.56,10.63,36250,0
2015-12-29,10.95,11.42,10.55,11.26,54471,0
2015-12-30,11.21,11.41,11.03,11.16,36966,0
2015-12-31,11.16,11.53,11.04,11.47,52160,0
2016-01-04,11.27,12.54,11.27,12.54,42583,0
2016-01-05,12.63,13.27,12.46,12.87,62407,0
2016-01-06,12.68,12.695,12.08,12.22,40479,0
2016-01-07,12.05,12.29,11.37,11.75,45783,0
2016-01-08,12.01,12.41,11.27,11.46,86236,0
2016-01-11,11.44,11.56,10.66,10.79,47506,0
2016-01-12,10.86,11.06,10.62,10.94,62998,0
2016-01-13,10.98,12.1197,10.86,10.9,65916,0
2016-01-14,11.12,11.32,10.49,11.17,65615,0
2016-01-15,10.99,11.63,10.65,11.49,39578,0
2016-01-19,11.57,11.66,10.67,11.03,43400,0
2016-01-20,10.96,11.47,10.71,11.36,43762,0
2016-01-21,11.25,11.62,11.11,11.26,32560,0
2016-01-22,11.29,12.18,11.29,12.18,23293,0
2016-01-25,11.96,12.53,10.81,11.03,35352,0
2016-01-26,11.1,11.52,10.84,10.93,28089,0
2016-01-27,11.08,11.25,10.44,10.44,49627,0
2016-01-28,10.86,11.05,10.17,10.27,48575,0
2016-01-29,10.64,10.74,9.5,9.74,55007,0
2016-02-01,9.76,9.76,8.69,9.24,73118,0
2016-02-02,9.07,9.24,8.39,8.65,19793,0
2016-02-03,8.8,9.88,8.33,9.84,111851,0
2016-02-04,9.78,10.371,9.78,10,24106,0
2016-02-05,10.05,12.438,10.05,11.54,55685,0
2016-02-08,11.52,11.52,10.18,10.37,17840,0
2016-02-09,9.75,10.12,9.34,10.11,39392,0
2016-02-10,9.75,10.3,9.75,10.05,45212,0
2016-02-11,10.76,10.77,9.24,10.14,110627,0
2016-02-12,10.22,10.37,9.96,10.03,10241,0
2016-02-16,10.04,10.1,9.97,10.06,8543,0
2016-02-17,10.14,11.1,10.02,10.96,17674,0
2016-02-18,10.89,11.03,10.81,10.89,6156,0
2016-02-19,10.76,11,10.62,10.75,32556,0
2016-02-22,10.53,10.93,10.49,10.5,29456,0
2016-02-23,10.55,10.55,10.01,10.11,33850,0
2016-02-24,9.99,10.28,9.81,10.17,15387,0
2016-02-25,9.97,10.18,9.97,10.17,6367,0
2016-02-26,9.99,10.17,9.93,10.02,24458,0
2016-02-29,10.02,10.56,9.98,10.43,69218,0
2016-03-01,10.325,10.6,10.325,10.53,27343,0
2016-03-02,10.46,11.77,10.46,11.64,43062,0
2016-03-03,11.66,13.2,11.66,12.96,20227,0
2016-03-04,13.08,14.25,13.02,14.05,25310,0
2016-03-07,14.13,15.47,13.99,14.1,75342,0
2016-03-08,14.28,14.28,13,13.94,185168,0
2016-03-09,13.97,14.38,13.76,14.2,10477,0
2016-03-10,14.16,14.16,13.78,14.02,18534,0
2016-03-11,14.27,15.27,14.27,15.22,11295,0
2016-03-14,15.13,15.53,14.88,15.41,21184,0
2016-03-15,15.25,15.48,15.01,15.01,22105,0
2016-03-16,15.07,16.2,14.78,15.86,32172,0
2016-03-17,15.98,16.27,15.71,15.83,18755,0
2016-03-18,15.99,16.25,15.74,16.03,47506,0
2016-03-21,16.15,16.5,16,16.1,25118,0
2016-03-22,15.99,16.12,15.57,15.84,38409,0
2016-03-23,15.68,15.982,15.18,15.67,24652,0
2016-03-24,15.5,16.15,15.22,15.94,20077,0
2016-03-28,16,16.07,15.51,16.05,41535,0
2016-03-29,15.92,16.48,15.85,16,50574,0
2016-03-30,16.1,17,15.76,16.79,48972,0
2016-03-31,16.59,17.94,16.54,17.56,35654,0
2016-04-01,17.42,18.73,17.3601,18.29,43956,0
2016-04-04,18.3,19.5,17.96,18.82,55315,0
2016-04-05,18.82,19.18,18.261,18.61,43546,0
2016-04-06,18.72,20.5,18.72,20.31,54672,0
2016-04-07,20.11,20.5899,19.34,19.5,29877,0
2016-04-08,19.72,20.53,19.72,20.08,36866,0
2016-04-11,20.33,20.9573,20.22,20.58,31684,0
2016-04-12,20.65,21.11,20.33,20.67,44340,0
2016-04-13,20.68,21.1575,20.68,20.75,28342,0
2016-04-14,20.8,21.39,20.65,21.15,33971,0
2016-04-15,21.08,21.49,20.72,21.38,42045,0
2016-04-18,21.17,21.82,21.17,21.61,39632,0
2016-04-19,21.73,22.2,21.37,21.73,34356,0
2016-04-20,21.58,22.135,21.46,22.03,17803,0
2016-04-21,21.86,22.4,21.655,22.01,42809,0
2016-04-22,21.48,22.86,21.42,22.73,36844,0
2016-04-25,22.56,23.63,22.56,23.47,36546,0
2016-04-26,23.63,23.97,23.5,23.7,41812,0
2016-04-27,23.78,24.25,23.37,24.1,23803,0
2016-04-28,24.1,25.4,23.88,24.76,57167,0
2016-04-29,24.89,25.57,24.548,25.51,34115,0
2016-05-02,25.84,26.43,25.39,26.43,39647,0
2016-05-03,26.33,26.44,25.41,25.56,45298,0
2016-05-04,25.52,26.14,25.52,26.13,90490,0
2016-05-05,26.23,26.6766,25.66,25.82,53155,0
2016-05-06,25.52,26,24.95,26,46767,0
2016-05-09,25.99,27.23,25.88,26.14,57304,0
2016-05-10,26.17,27.035,25.83,26.34,96519,0
2016-05-11,26.31,27.07,26.09,26.23,70838,0
2016-05-12,26.43,26.9,25.55,25.59,45220,0
2016-05-13,25.58,26.71,25.4,25.65,50040,0
2016-05-16,25.04,26.52,25.04,25.48,75202,0
2016-05-17,25.42,25.64,24.71,24.96,32725,0
2016-05-18,24.76,24.89,23.73,24.55,36054,0
2016-05-19,24.31,24.67,24.01,24.4,26482,0
2016-05-20,24.41,24.765,23.5501,24.44,23898,0
2016-05-23,24.29,25.37,24.15,24.86,79886,0
2016-05-24,25.02,25.52,24.25,24.27,28780,0
2016-05-25,22.8,22.84,20.611,21.31,71585,0
2016-05-26,21.18,21.3,20.01,20.07,35565,0
2016-05-27,20.03,20.15,19.51,19.66,40334,0
2016-05-31,19.52,19.7,18.54,18.99,87493,0
2016-06-01,18.82,18.845,18.17,18.55,49869,0
2016-06-02,18.48,18.97,18.38,18.61,47874,0
2016-06-03,18.61,18.61,17.99,18.3,60684,0
2016-06-06,18.23,18.98,18.21,18.52,60938,0
2016-06-07,18.58,18.58,17.18,17.29,57083,0
2016-06-08,17.47,17.93,17.47,17.8,75169,0
2016-06-09,17.86,17.86,16.34,16.63,39655,0
2016-06-10,16.62,16.78,16.07,16.35,84608,0
2016-06-13,16.37,16.915,15.68,15.92,79576,0
2016-06-14,15.77,16.06,14.59,14.9,100729,0
2016-06-15,14.7,16.09,14.54,15.46,70490,0
2016-06-16,15.45,15.96,15.11,15.46,66645,0
2016-06-17,15.61,15.85,14.9,15.01,63565,0
2016-06-20,15.27,15.57,14.85,15.37,45187,0
2016-06-21,15.4,15.5,15.08,15.32,70768,0
2016-06-22,15.44,16.12,14.98,15.34,83172,0
2016-06-23,15.63,15.92,15.15,15.52,89997,0
2016-06-24,15.06,15.69,14.66,15.29,773151,0
2016-06-27,15.07,15.53,14.94,15.27,86739,0
2016-06-28,15.47,16.01,14.8,15.01,68578,0
2016-06-29,15.24,15.88,14.7,15.51,57710,0
2016-06-30,15.51,15.85,15.17,15.4,51303,0
2016-07-01,15.38,16.23,15.35,16.14,41939,0
2016-07-05,15.95,16.16,15.46,15.6,87720,0
2016-07-06,15.63,15.99,15.41,15.71,66381,0
2016-07-07,15.84,16.05,15.52,15.66,50174,0
2016-07-08,15.7,16.15,15.66,15.88,61260,0
2016-07-11,15.88,16.67,15.88,16.17,51256,0
2016-07-12,16.39,19.42,16.39,19.07,108156,0
2016-07-13,19.13,19.28,17.88,18.26,92216,0
2016-07-14,18.55,18.85,18.31,18.61,71042,0
2016-07-15,18.78,19.46,17.89,18.65,50872,0
2016-07-18,18.73,18.8,18.19,18.62,54603,0
2016-07-19,18.47,18.79,18.14,18.64,49614,0
2016-07-20,18.65,18.74,17.8,18.59,49309,0
2016-07-21,18.51,18.72,18.04,18.34,52079,0
2016-07-22,18.39,18.65,17.91,18.37,61933,0
2016-07-25,18.37,18.65,18.07,18.46,20814,0
2016-07-26,18.53,18.565,18.09,18.16,35060,0
2016-07-27,18.14,18.54,17.73,18.42,44625,0
2016-07-28,18.45,18.45,17.23,17.34,55369,0
2016-07-29,17.3,17.81,16.73,17.3,75780,0
2016-08-01,17.18,17.29,16.87,16.95,26413,0
2016-08-02,17.08,17.42,16.75,17.27,33726,0
2016-08-03,17.35,17.65,17.03,17.24,28582,0
2016-08-04,17.3,17.57,16.66,17.25,29243,0
2016-08-05,17.18,17.58,16.31,17.53,28168,0
2016-08-08,17.41,17.88,17.41,17.5,29807,0
2016-08-09,17.38,17.84,17.15,17.45,36414,0
2016-08-10,17.53,17.68,16.57,17,34151,0
2016-08-11,16.92,17.75,16.755,17.33,55016,0
2016-08-12,17.33,17.93,17.33,17.57,45111,0
2016-08-15,17.51,17.87,17.29,17.76,47012,0
2016-08-16,17.62,18.26,17.62,18.08,39804,0
2016-08-17,18.14,18.8,18.0454,18.72,96413,0
2016-08-18,18.7,19.45,18.7,19.13,51774,0
2016-08-19,19.12,19.12,18.58,18.73,41135,0
2016-08-22,18.73,19.84,18.33,19.6,114473,0
2016-08-23,19.52,21.3,19.52,20.94,34265,0
2016-08-24,20.92,20.955,20.32,20.53,33747,0
2016-08-25,20.49,20.69,20.27,20.65,23115,0
2016-08-26,20.62,21.28,20.57,20.75,23343,0
2016-08-29,20.95,21.31,20.8175,21.25,16946,0
2016-08-30,21.14,21.79,21.14,21.73,30650,0
2016-08-31,21.74,21.92,20.96,21.23,44973,0
2016-09-01,21.15,21.15,20.27,20.53,23946,0
2016-09-02,20.47,21.68,20.47,21.66,18987,0
2016-09-06,21.56,22.02,21.56,21.89,30255,0
2016-09-07,21.99,22.43,21.515,22.04,49643,0
2016-09-08,22.04,22.4999,21.96,22.49,22823,0
2016-09-09,22.17,22.18,20.62,20.71,37043,0
2016-09-12,20.71,21.59,20.04,21.48,39085,0
2016-09-13,21.23,21.33,20.37,20.44,17260,0
2016-09-14,20.44,21.07,20.19,20.52,35687,0
2016-09-15,20.47,22.38,20.24,22.32,71869,0
2016-09-16,22.49,22.49,20.845,21.62,59392,0
2016-09-19,21.61,21.87,21.49,21.66,33242,0
2016-09-20,21.65,21.72,20.85,20.93,33298,0
2016-09-21,21.1,21.42,20.54,20.88,25987,0
2016-09-22,21.02,21.71,21,21.69,25013,0
2016-09-23,21.51,22.685,21.37,22.6,26700,0
2016-09-26,22.59,22.59,21.47,21.54,17594,0
2016-09-27,21.66,21.82,17.77,18.52,131084,0
2016-09-28,18.6,18.86,17.6901,18.22,73175,0
2016-09-29,18.16,19.23,17.89,18.45,48936,0
2016-09-30,18.47,19.25,18.195,19.12,106306,0
2016-10-03,19.08,19.24,18.41,19.15,45157,0
2016-10-04,19.07,19.74,18.76,19.06,26599,0
2016-10-05,19.35,19.65,19.06,19.51,50610,0
2016-10-06,19.48,19.805,18.605,19.07,52900,0
2016-10-07,19.04,19.12,17.595,18.06,131471,0
2016-10-10,18.32,18.45,17.82,17.97,174592,0
2016-10-11,18.02,18.28,17.6401,18.15,30371,0
2016-10-12,18.11,18.57,17.86,17.97,24392,0
2016-10-13,17.93,18.33,17.84,18.03,27070,0
2016-10-14,18.13,18.2,17.79,17.98,29480,0
2016-10-17,17.95,19.2,17.75,18.3,39984,0
2016-10-18,18.6,18.6,17.7,17.75,16230,0
2016-10-19,17.95,17.95,17.5,17.7,17690,0
2016-10-20,17.7,18.3,17.6,18.25,34402,0
2016-10-21,18.35,18.35,17,17.1,29465,0
2016-10-24,17.1,17.1,16.7,16.85,15557,0
2016-10-25,16.85,17.2,16.4,16.5,11310,0
2016-10-26,16.35,16.4287,15.5,15.7,16871,0
2016-10-27,15.8,15.9,15.1,15.2,12012,0
2016-10-28,15.3,15.95,14.45,14.75,17111,0
2016-10-31,14.85,14.95,14.7,14.85,16118,0
2016-11-01,14.9,14.9,14.2,14.35,22904,0
2016-11-02,14.35,14.4,13.75,14.15,22426,0
2016-11-03,14.25,14.75,14.2,14.4,41641,0
2016-11-04,14.35,14.6781,14.05,14.25,48001,0
2016-11-07,14.5,16.05,13.85,15.9,54966,0
2016-11-08,15.95,17.35,15.4,15.55,28142,0
2016-11-09,15.4,16.45,15.2,16.3,23355,0
2016-11-10,16.4,17.15,15.8,16.75,35847,0
2016-11-11,16.75,17.65,15.95,17.4,51918,0
2016-11-14,17.55,18.05,16.75,16.9,41626,0
2016-11-15,16.85,16.85,15.6,15.9,39607,0
2016-11-16,15.85,16.1,15.65,15.85,20702,0
2016-11-17,15.95,15.95,15.65,15.75,15597,0
2016-11-18,15.75,15.95,14.35,15.55,61939,0
2016-11-21,15.7,15.7,15.05,15.4,17738,0
2016-11-22,15.35,15.55,14.65,15.45,48072,0
2016-11-23,15.4,15.75,15.1,15.2,131198,0
2016-11-25,15.3,15.4,14.85,14.95,8968,0
2016-11-28,14.85,15.15,14.7,14.8,19881,0
2016-11-29,14.9,15.2,14.55,14.9,18921,0
2016-11-30,15.1,15.35,14.8,14.8,18703,0
2016-12-01,14.9,15.125,14.5,14.5,12220,0
2016-12-02,14.5,14.65,14.35,14.4,16635,0
2016-12-05,14.45,14.95,14.45,14.85,26312,0
2016-12-06,15,15.9,15,15.8,19987,0
2016-12-07,15.75,17.45,15.75,16.7,40370,0
2016-12-08,16.7,18.55,16.7,18.45,25010,0
2016-12-09,18.6,19.05,18.4,18.8,42191,0
2016-12-12,18.8,19.25,18.05,18.15,26410,0
2016-12-13,18.3,18.4,17.755,18,13391,0
2016-12-14,17.95,18.4,17.8,18.1,23797,0
2016-12-15,18.2,18.9,18.1,18.45,34402,0
2016-12-16,18.6,18.8,18.2,18.5,50269,0
2016-12-19,18.6,18.75,17.7,18.2,40318,0
2016-12-20,18.25,18.8,18.1,18.45,27859,0
2016-12-21,18.4,18.8,17.85,18,26510,0
2016-12-22,18,18.4,17.95,18.05,28798,0
2016-12-23,18.1,18.7,18.05,18.4,9971,0
2016-12-27,18.3,18.4,18,18.2,27348,0
2016-12-28,18.1,18.75,18.05,18.65,29880,0
2016-12-29,18.65,19.15,18.65,19.05,43586,0
2016-12-30,19.15,19.5,19,19.2,89455,0
2017-01-03,19.5,19.5,18.55,18.8,30109,0
2017-01-04,18.95,19.5,18.7,19.35,25673,0
2017-01-05,19.25,19.45,19,19,19218,0
2017-01-06,19.15,19.5,18.9,18.9,10745,0
2017-01-09,18.9,18.9,18.25,18.5,59480,0
2017-01-10,18.45,18.55,18.2,18.3,14431,0
2017-01-11,18.5,18.6,18.2,18.3,31873,0
2017-01-12,18.15,18.35,17.8,17.95,16802,0
2017-01-13,17.9,18.45,17.85,18,16790,0
2017-01-17,17.9,18.65,17.8,18.2,23815,0
2017-01-18,18.3,18.55,17.8,17.95,10540,0
2017-01-19,18.05,18.05,17.6,17.9,17916,0
2017-01-20,17.9,18.625,17.444,18.45,54223,0
2017-01-23,18.45,18.5,17.85,18.35,9660,0
2017-01-24,18.5,18.5,17.95,18.45,22904,0
2017-01-25,18.5,19.15,18.4,18.8,27966,0
2017-01-26,18.65,18.975,18.6,18.65,26073,0
2017-01-27,18.6,18.65,18.35,18.5,13212,0
2017-01-30,18.3,18.3,17.5,17.6,13474,0
2017-01-31,17.5,17.5,16.5,16.65,23789,0
2017-02-01,16.8,17.35,16.8,17,14577,0
2017-02-02,17,17.25,16.55,16.6,7758,0
2017-02-03,16.9,17.1,16.5436,16.95,12773,0
2017-02-06,16.85,17.05,15.25,15.5,38360,0
2017-02-07,15.45,16,14.85,15.4,43155,0
2017-02-08,15.25,15.45,14.95,15.1,20154,0
2017-02-09,15,15.3,14.95,15.1,25371,0
2017-02-10,15.15,15.9,14.95,15.15,32348,0
2017-02-13,15.1,15.8,15.1,15.65,36467,0
2017-02-14,15.5,15.6,15.25,15.4,25714,0
2017-02-15,15.3,15.5,15.3,15.4,22481,0
2017-02-16,15.4,15.4,14.1613,14.25,34929,0
2017-02-17,14.25,14.25,13.3,13.65,45147,0
2017-02-21,13.7,14.25,13.675,14.1,30941,0
2017-02-22,14.05,14.6,14,14.45,23061,0
2017-02-23,14.55,14.55,13.8,13.9,23981,0
2017-02-24,13.85,13.85,13.45,13.75,20151,0
2017-02-27,14,14.1,13.55,14.05,30572,0
2017-02-28,13.95,14.65,13.95,14.35,34569,0
2017-03-01,14.7,15.3,14.55,15.25,14896,0
2017-03-02,15.25,15.4347,14.75,15.3,40364,0
2017-03-03,15.35,15.6749,14.85,15.35,35985,0
2017-03-06,15.15,15.15,14.55,14.65,36573,0
2017-03-07,14.6,14.9,14.45,14.7,16280,0
2017-03-08,14.75,15.05,14.3,14.5,50063,0
2017-03-09,14.65,14.8,14.3,14.3,13874,0
2017-03-10,14.5,14.7,14.35,14.65,20706,0
2017-03-13,14.65,15.1,14.65,14.75,8602,0
2017-03-14,14.8,14.8,13.85,13.9,13444,0
2017-03-15,13.95,14.3,13.75,14.2,17569,0
2017-03-16,14.2,15.35,14.15,15.25,30043,0
2017-03-17,15.2,15.3,14.5,14.65,43445,0
2017-03-20,14.85,14.85,13.7,13.85,13616,0
2017-03-21,13.85,14.15,13.5,13.85,25019,0
2017-03-22,13.85,13.85,12.75,13,29181,0
2017-03-23,13.05,13.7187,13.05,13.55,28672,0
2017-03-24,13.55,13.55,13.1488,13.25,42346,0
2017-03-27,13.1,13.4,12.4,12.55,59257,0
2017-03-28,12.55,13,12.45,12.55,34576,0
2017-03-29,12.5,12.75,12.45,12.5,32743,0
2017-03-30,12.5,12.5,12.3,12.35,38575,0
2017-03-31,12.35,13.05,12.35,12.85,50361,0
2017-04-03,12.85,13.25,12.45,12.5,29334,0
2017-04-04,12.5,13,12.25,12.8,38958,0
2017-04-05,12.85,12.95,12.4,12.5,32432,0
2017-04-06,12.5,12.845,12.5,12.8,17462,0
2017-04-07,12.65,13.15,12.3,12.4,21793,0
2017-04-10,12.45,12.6,12.3,12.55,23405,0
2017-04-11,12.55,13.5,12.55,13.45,19490,0
2017-04-12,13.45,13.45,12.6,12.8,19489,0
2017-04-13,12.75,12.75,12.55,12.6,21540,0
2017-04-17,12.65,13.15,12.55,13.15,17728,0
2017-04-18,13.1,13.45,12.8,12.95,20724,0
2017-04-19,13.1,13.15,12.6,12.6,23710,0
2017-04-20,12.7,12.75,12.55,12.6,31451,0
2017-04-21,12.6,13.15,12.6,12.95,38847,0
2017-04-24,13.2,13.95,13.2,13.6,69659,0
2017-04-25,13.7,13.95,13.6,13.65,50319,0
2017-04-26,13.65,14.1,13.6,13.65,23729,0
2017-04-27,13.6,13.95,13.6,13.8,45474,0
2017-04-28,13.8,14.2,13.7,13.75,19198,0
2017-05-01,13.75,13.9,13.6,13.75,23048,0
2017-05-02,13.8,13.95,13.25,13.3,23619,0
2017-05-03,13.3,13.35,12.65,13,32274,0
2017-05-04,13,13.05,12.55,12.55,17678,0
2017-05-05,12.65,13.55,12.65,13.25,24550,0
2017-05-08,13.3,13.5,13.1,13.15,15242,0
2017-05-09,13.2,13.2,13,13.05,16875,0
2017-05-10,13.1,13.1196,12.55,12.8,31057,0
2017-05-11,12.95,13.05,12.6,12.8,26185,0
2017-05-12,12.75,12.85,12.55,12.55,29023,0
2017-05-15,12.55,12.85,12.55,12.75,25500,0
2017-05-16,12.8,12.95,12.7,12.75,19013,0
2017-05-17,12.6,12.7,11.55,11.75,56067,0
2017-05-18,11.8,11.924,10.85,11.05,58105,0
2017-05-19,11,11.6,10.85,11.5,88459,0
2017-05-22,11.55,11.75,11.2,11.4,32025,0
2017-05-23,11.5,12.6,11.4,11.95,97541,0
2017-05-24,12,12.15,11.4,11.5,44490,0
2017-05-25,11.55,11.55,10.55,10.65,42868,0
2017-05-26,10.6,10.9,10.6,10.8,23638,0
2017-05-30,10.8,10.85,9.95,10.35,84268,0
2017-05-31,10.45,10.7,10.45,10.5,38459,0
2017-06-01,10.55,11.25,10.55,11.05,32307,0
2017-06-02,11.1,13,11.1,11.8,64208,0
2017-06-05,12,12.256,11.55,11.6,39689,0
2017-06-06,11.5,12.1,11.2,12,19598,0
2017-06-07,12.05,12.25,11.7,11.75,23247,0
2017-06-08,11.75,12.6,11.6,12.35,20896,0
2017-06-09,12.4,12.75,12.3,12.6,27240,0
2017-06-12,12.6,13.2,11.2,11.4,52610,0
2017-06-13,11.7,11.9,11.455,11.75,28125,0
2017-06-14,11.7,12.65,11.55,12.55,36405,0
2017-06-15,12.25,15.45,12.25,15,147478,0
2017-06-16,14.4,14.7,13.75,13.85,63488,0
2017-06-19,13.9,14.25,13.5253,14.2,31838,0
2017-06-20,14.15,14.35,13.65,14.2,26316,0
2017-06-21,14.05,15,14.05,14.9,37251,0
2017-06-22,14.75,15,14.15,14.8,72221,0
2017-06-23,14.75,15.8,13.55,14.45,1006798,0
2017-06-26,14.25,14.725,14.05,14.45,73189,0
2017-06-27,14.4,14.75,14.1,14.25,88732,0
2017-06-28,14.4,14.5,13.9,14.2,38727,0
2017-06-29,14.2,14.6,14.1,14.6,30542,0
2017-06-30,14.65,14.9,13.5,14.4,52488,0
2017-07-03,14.35,14.9,14.35,14.6,29516,0
2017-07-05,14.35,15.5,14.2,14.35,100269,0
2017-07-06,14.2,15.15,14.2,14.95,53883,0
2017-07-07,15.15,15.6,14.55,15.45,39990,0
2017-07-10,15.4,15.95,15.3,15.8,31255,0
2017-07-11,15.75,16,15.45,15.9,18209,0
2017-07-12,15.95,16.7,15.5041,16.7,35640,0
2017-07-13,16.8,17,16.25,16.35,61802,0
2017-07-14,16.3,16.85,16.2,16.55,15575,0
2017-07-17,16.55,16.8,16.2475,16.4,17281,0
2017-07-18,16.2,16.4,15.9,15.9,27187,0
2017-07-19,15.9,16.45,15.9,16.35,31162,0
2017-07-20,16.3,16.45,15.7,16.3,18282,0
2017-07-21,16.35,16.35,15.75,16.1,7648,0
2017-07-24,15.75,15.75,14.9,15,42679,0
2017-07-25,15.1,15.95,15.1,15.55,32524,0
2017-07-26,15.6,15.6,15.15,15.3,11367,0
2017-07-27,15.5,15.7,15.25,15.5,13200,0
2017-07-28,15.9,15.9,14.8,15.1,49987,0
2017-07-31,15.05,15.35,14.9,15.2,24173,0
2017-08-01,15.3,15.3,14.35,14.5,28256,0
2017-08-02,14.55,14.55,13.8,14.3,33423,0
2017-08-03,14.55,14.55,13.6,13.6,30830,0
2017-08-04,13.65,13.8,12.9,13.35,26553,0
2017-08-07,13.2,13.35,12.4,13.25,32807,0
2017-08-08,13.3,13.3,12.8,13.1,31108,0
2017-08-09,13,13.1,12.15,12.5,33886,0
2017-08-10,12.55,12.55,12,12.4,28696,0
2017-08-11,12.35,12.7,12.05,12.45,25135,0
2017-08-14,12.45,12.9,12.2,12.55,15472,0
2017-08-15,12.45,12.45,11.65,11.85,20194,0
2017-08-16,11.9,12.45,11.65,12.3,24104,0
2017-08-17,12.3,12.339,11.65,11.7,22007,0
2017-08-18,11.75,12.25,11.625,12.1,21828,0
2017-08-21,12.05,12.05,11.85,11.85,17245,0
2017-08-22,11.9,12,11.725,11.8,8788,0
2017-08-23,11.75,11.85,11.5,11.55,31583,0
2017-08-24,11.5,11.7,11.5,11.55,26305,0
2017-08-25,11.65,11.65,11.5,11.5,16934,0
2017-08-28,11.55,11.6,11.5,11.5,35005,0
2017-08-29,11.6,11.8,11.5,11.5,42208,0
2017-08-30,11.55,11.55,10.7,10.8,47512,0
2017-08-31,10.85,10.85,10.35,10.4,39512,0
2017-09-01,10.5,10.5,10.2,10.35,25644,0
2017-09-05,10.35,10.5,9.95,9.95,40184,0
2017-09-06,9.95,10.5,9.9,10.15,16337,0
2017-09-07,10.2,10.42,9.9,10.1,9651,0
2017-09-08,10.1,10.1,9.9,10,13549,0
2017-09-11,10.1,10.15,9.85,10.05,13735,0
2017-09-12,10.1,10.6,10.1,10.55,15113,0
2017-09-13,10.5,10.9,10.5,10.8,16782,0
2017-09-14,10.8,10.9305,10.8,10.85,21521,0
2017-09-15,10.9,11.15,10.7,10.9,35444,0
2017-09-18,10.9,11.15,10.75,10.8,10697,0
2017-09-19,10.75,10.95,10.75,10.9,13288,0
2017-09-20,10.9,11.05,10.6,11,36585,0
2017-09-21,11,11,10.6,10.8,18825,0
2017-09-22,10.8,10.95,10.3,10.55,26984,0
2017-09-25,10.45,10.55,10.4,10.5,33489,0
2017-09-26,10.75,10.75,10.5,10.55,11483,0
2017-09-27,10.7,10.7,10.25,10.3,41401,0
2017-09-28,10.3,11,10.3,10.8,13070,0
2017-09-29,10.95,11.15,10.85,10.9,14558,0
2017-10-02,11.05,11.054,10.65,10.8,27196,0
2017-10-03,10.8,10.85,10.75,10.8,17101,0
2017-10-04,10.75,11.6,10.75,11.1,111711,0
2017-10-05,11.15,11.5,10.9,11.05,138030,0
2017-10-06,11,11.3,11,11.25,68069,0
2017-10-09,11.3,11.7313,11.3,11.45,38101,0
2017-10-10,11.75,12.15,11.65,11.8,52309,0
2017-10-11,11.9,12.2,11.85,11.9,44652,0
2017-10-12,12.1,12.1,11.85,11.85,68918,0
2017-10-13,12.1,12.1,11.75,11.8,17582,0
2017-10-16,11.75,11.75,11.05,11.1,28870,0
2017-10-17,11.05,11.2,10.9,10.9,21971,0
2017-10-18,10.9,11.05,10.9,11,16474,0
2017-10-19,11.1,11.1,10.35,10.5,28890,0
2017-10-20,10.4,11,10.35,10.9,19892,0
2017-10-23,11,11,10.456,10.6,6625,0
2017-10-24,10.605,10.8,10.6,10.65,9390,0
2017-10-25,10.85,10.85,10.45,10.7,12027,0
2017-10-26,10.65,10.75,10.5,10.6,14836,0
2017-10-27,10.5,10.95,10.5,10.75,30376,0
2017-10-30,10.95,11,10.75,10.95,14878,0
2017-10-31,10.95,11.1,10.55,10.7,16486,0
2017-11-01,10.65,11.15,10.6,11,39446,0
2017-11-02,12,13.85,12,13.2,182662,0
2017-11-03,13.2,14.2,13.2,13.65,121767,0
2017-11-06,13.45,14.175,13.45,13.9,63800,0
2017-11-07,13.85,14.25,13.5,13.8,34569,0
2017-11-08,13.6,13.7,13.35,13.4,31755,0
2017-11-09,13.35,13.45,13.15,13.2,36447,0
2017-11-10,13.1,13.55,12.8,12.8,52196,0
