Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,54.9,55.4,54.5,55,16556,0
2005-02-28,55.4,56.9,53.1,53.5,26353,0
2005-03-01,53.5,55.6,53.3,53.6,12616,0
2005-03-02,54,55.9,52.6,52.7,34993,0
2005-03-03,53.5,55.3,52.4,54.8,25450,0
2005-03-04,54.5,55.2,53.1,54.8,16335,0
2005-03-07,55.7,55.7,52.8,53.5,16902,0
2005-03-08,53.2,53.9,51,52.6,18063,0
2005-03-09,52.5,57,52.5,52.9,16206,0
2005-03-10,52.7,54.5,52,52.2,9338,0
2005-03-11,52.3,53.1,51,51.8,10748,0
2005-03-14,51.2,52,50,51.3,34742,0
2005-03-15,52.5,54.1,52.2,52.5,13662,0
2005-03-16,52.2,53.7,51.3,51.3,4918,0
2005-03-17,51.2,52.3,50.5,51,11306,0
2005-03-18,51,52.2,50.2,52.2,22429,0
2005-03-21,51.7,52.7,50.2,51,15293,0
2005-03-22,50.7,51.6,50.5,51.6,9925,0
2005-03-23,51.9,51.9,49.7,51.7,14677,0
2005-03-24,51.9,52.5,50.7,52.5,10643,0
2005-03-28,52.8,53.2,51,51.5,9387,0
2005-03-29,51.1,52,49.5,49.5,10466,0
2005-03-30,49.7,51.3,49.7,51.1,13054,0
2005-03-31,51.9,52.5,49.5,50.5,9479,0
2005-04-01,49.7,50.9,49.2,49.2,12324,0
2005-04-04,50.4,51.2,49.7,50.4,24506,0
2005-04-05,50.8,50.8,48.5,49.2,35785,0
2005-04-06,49.9,51.1,49.2,50.6,6018,0
2005-04-07,50.6,53.6,50.6,52.7,7114,0
2005-04-08,52.7,53.5,52.5,53.5,7678,0
2005-04-11,52.9,53.9,52.5,53.1,16850,0
2005-04-12,53.2,57,53,55.5,33280,0
2005-04-13,56.5,57.1,55,56,9987,0
2005-04-14,55.9,56.3,54,54,9220,0
2005-04-15,53,55.8,52.7,55.4,6312,0
2005-04-18,55.4,55.8,53.9,55,8285,0
2005-04-19,54,54.5,53.8,53.8,11575,0
2005-04-20,53.7,59,52.9,57.4,35646,0
2005-04-21,57.6,59,55.4,58.6,8807,0
2005-04-22,57.9,58.2,56.1,56.7,6902,0
2005-04-25,57.2,58.2,55,56.4,8929,0
2005-04-26,55.4,56.5,52.9,54.8,10284,0
2005-04-27,55,55.9,54.7,55.9,6595,0
2005-04-28,55.4,56,53.4,54.7,9851,0
2005-04-29,55.2,55.3,52.2,53.7,5766,0
2005-05-02,52.8,57.5,52.7,56.5,38611,0
2005-05-03,56.7,57.2,54.7,56.3,15453,0
2005-05-04,56.4,56.7,54.8,54.8,23876,0
2005-05-05,55,56,53.6,54.5,27191,0
2005-05-06,54.6,59.8,54.5,57.5,37754,0
2005-05-09,58.1,61.3,56.6,59.4,24490,0
2005-05-10,59.9,60.4,58,59.7,18513,0
2005-05-11,72.1,74.9,64.1,64.9,875723,0
2005-05-12,66,69.1,65.5,67.9,122876,0
2005-05-13,68.9,69.7,63.5,63.5,67499,0
2005-05-16,65.2,67.6,61,67.1,43113,0
2005-05-17,67,67.6,65,66.7,22444,0
2005-05-18,68,69.5,66.5,67.6,33462,0
2005-05-19,67.8,68.4,67.5,67.7,9230,0
2005-05-20,67.7,69,66.6,68.7,23198,0
2005-05-23,69.1,70,68.2,69.9,25194,0
2005-05-24,69.2,69.7,66.8,68.2,37449,0
2005-05-25,68.8,68.8,67,67.7,23141,0
2005-05-26,66.7,68.2,66.4,66.6,29455,0
2005-05-27,66.3,69.5,66.1,69.5,21457,0
2005-05-31,69.7,70.6,67.2,68.5,35515,0
2005-06-01,68.5,68.9,65.3,65.5,31566,0
2005-06-02,66.2,67.5,65.3,65.4,11932,0
2005-06-03,65.3,65.9,63.5,63.7,44587,0
2005-06-06,63.5,66.2,63,64.5,27972,0
2005-06-07,64.2,65.6,61.7,62.3,36531,0
2005-06-08,63.3,65.8,62.3,65.8,13059,0
2005-06-09,65.3,68.2,64.9,67.8,20075,0
2005-06-10,68.1,68.9,66.8,67.8,9335,0
2005-06-13,66.6,68.5,66.3,67.8,12475,0
2005-06-14,67.4,68,65.7,67.6,14000,0
2005-06-15,68,68.6,65.5,67.6,16138,0
2005-06-16,66.9,68.6,66.9,67.9,12353,0
2005-06-17,68.1,69.9,67.6,69.9,25643,0
2005-06-20,70,71.5,69.5,70.8,109114,0
2005-06-21,71,71.2,67.8,70.1,24084,0
2005-06-22,70.1,71,68.5,70.8,19773,0
2005-06-23,70.6,71.5,69,69.5,29047,0
2005-06-24,69.3,70.3,67.7,68.2,298404,0
2005-06-27,68.2,70.8,67.4,70.3,42201,0
2005-06-28,70.7,70.9,69.9,70.9,29185,0
2005-06-29,70.9,70.9,69.7,70.4,17654,0
2005-06-30,70.6,71,65.3,68.2,56230,0
2005-07-01,68.4,70,66.1,69.9,41743,0
2005-07-05,70.2,72.4,69,71.3,28663,0
2005-07-06,71.3,71.8,69.7,70.8,11442,0
2005-07-07,69.3,70.8,68.3,70.7,15294,0
2005-07-08,70.7,71.2,69.3,71,14877,0
2005-07-11,71.7,72,69.6,70.8,15145,0
2005-07-12,70.1,74.4,69.6,72.9,34391,0
2005-07-13,73,77.3,73,76.8,54300,0
2005-07-14,77.4,78.6,76.8,77.7,34411,0
2005-07-15,77.7,83.8,77.7,83,131341,0
2005-07-18,82.5,83.8,80.8,83.2,54414,0
2005-07-19,84.1,84.7,80.1,81.8,43769,0
2005-07-20,81.5,84,81.1,82.8,45369,0
2005-07-21,83,84.5,80.8,82.8,23750,0
2005-07-22,81.9,82.9,75.2,82.2,44143,0
2005-07-25,82.4,83,80,80.8,20103,0
2005-07-26,82,83,80.7,81.9,33078,0
2005-07-27,81.9,82.5,80.2,80.5,15599,0
2005-07-28,80.2,83.3,79,82.5,29729,0
2005-07-29,81,87.2,81,86.7,42133,0
2005-08-01,87,88.2,86.5,86.6,30718,0
2005-08-02,87.8,89.8,87.7,88.3,26441,0
2005-08-03,89.3,89.3,85.9,86.5,43484,0
2005-08-04,87,87.5,83,83.6,33012,0
2005-08-05,84.8,84.8,81.3,83.9,36446,0
2005-08-08,83.9,84.5,83.5,83.5,19301,0
2005-08-09,83.9,84.2,82.8,83.4,6400,0
2005-08-10,84.3,85,79,79.3,25798,0
2005-08-11,79.5,79.7,77.5,79.7,38306,0
2005-08-12,78.7,81.4,78,81.4,29158,0
2005-08-15,81,81.5,77.9,80,24392,0
2005-08-16,80.2,80.4,79.6,79.7,10690,0
2005-08-17,79.2,79.8,78.6,79.1,21196,0
2005-08-18,78.6,82,78.6,80.5,15563,0
2005-08-19,80.3,82,79.6,79.9,17488,0
2005-08-22,79.6,85.5,79.6,85.3,32085,0
2005-08-23,85.9,85.9,83.5,84,14724,0
2005-08-24,83.8,84.2,81.3,81.6,13329,0
2005-08-25,84.5,86.2,83.1,85.6,48622,0
2005-08-26,85.6,85.6,83.6,83.6,19899,0
2005-08-29,83.1,83.9,82.5,83.5,11985,0
2005-08-30,83.3,84.5,80.9,81.7,8444,0
2005-08-31,82.1,84.7,81.1,83.7,14380,0
2005-09-01,84.3,88.1,83.4,85.7,36434,0
2005-09-02,85.5,86.4,84.7,86.3,19963,0
2005-09-06,89,91.1,88,90,113802,0
2005-09-07,90.4,91.5,88.4,90.1,31408,0
2005-09-08,90.1,94,90.1,91.1,32778,0
2005-09-09,92,95.1,91.8,92,71497,0
2005-09-12,92.1,93.2,91,92.6,41120,0
2005-09-13,91.9,95.4,90.6,93.1,52456,0
2005-09-14,94,94,92.1,93,19663,0
2005-09-15,91.8,94.6,91.8,94.2,40894,0
2005-09-16,94.8,95,91.2,91.9,62964,0
2005-09-19,92,92.6,88.9,90.2,21480,0
2005-09-20,92,92.4,89.5,89.7,33930,0
2005-09-21,90,90.7,84.6,88.5,41873,0
2005-09-22,87.5,90,87.5,89.1,14175,0
2005-09-23,89.1,89.7,88,89.4,38066,0
2005-09-26,89.7,90.8,89.3,90.5,18303,0
2005-09-27,91,94.3,90,93.1,44692,0
2005-09-28,92.6,95.5,91,95,32183,0
2005-09-29,95.8,99.8,95,99.3,54752,0
2005-09-30,99.5,100,98.5,99,53525,0
2005-10-03,99.2,104.8,98.4,104,101719,0
2005-10-04,103.5,105.4,100.5,101.9,63077,0
2005-10-05,101.8,101.9,97.6,99.6,42096,0
2005-10-06,99.5,101,97,97,47182,0
2005-10-07,97.2,99.3,96.1,96.7,21246,0
2005-10-10,97.5,99.5,96.6,98.1,19507,0
2005-10-11,99,99,93.8,94.2,28759,0
2005-10-12,93.7,96,91,91.9,46082,0
2005-10-13,91.7,99.1,91.4,98.4,39792,0
2005-10-14,100.9,102.7,98.1,102.5,52079,0
2005-10-17,103.3,103.9,98.4,98.5,35237,0
2005-10-18,98.3,101,93.9,97.8,41117,0
2005-10-19,97.4,99.4,93.5,99.2,29775,0
2005-10-20,99.2,99.4,97,98.1,33780,0
2005-10-21,98,99.3,92.9,93.7,40166,0
2005-10-24,93.9,97.9,93.9,97.5,34802,0
2005-10-25,95.7,101.4,95.7,99.9,57817,0
2005-10-26,99.7,101.5,97.5,99.9,111495,0
2005-10-27,100.6,100.6,98.4,98.4,115915,0
2005-10-28,98.3,100.2,97.7,100,31817,0
2005-10-31,99.5,104.6,99.5,104,27123,0
2005-11-01,104.3,104.3,101.1,102.1,33474,0
2005-11-02,102.7,108.1,102.4,107.2,53440,0
2005-11-03,108,108,104.2,104.5,33023,0
2005-11-04,104,106,103.3,104.4,16218,0
2005-11-07,103.2,103.2,95.6,102.2,52958,0
2005-11-08,102.1,102.8,100,102.5,18548,0
2005-11-09,102.5,103,100.1,100.6,23565,0
2005-11-10,100.1,101.9,99,101.2,37624,0
2005-11-11,103.7,107.4,102.3,106.9,25112,0
2005-11-14,108.6,108.6,104.2,105,14749,0
2005-11-15,104.5,106.5,100.1,100.7,24213,0
2005-11-16,101.5,101.9,96.5,101.1,29599,0
2005-11-17,101.4,103.4,100.8,103.2,24211,0
2005-11-18,104.5,107.6,103.3,106.3,31787,0
2005-11-21,106.8,109.8,104.9,108.4,29971,0
2005-11-22,109,113,108.4,110.7,40699,0
2005-11-23,112,112.5,108.3,109.9,52038,0
2005-11-25,109.5,112.1,109.4,111,13563,0
2005-11-28,111.2,111.2,105.2,106.4,69007,0
2005-11-29,106.3,107.9,103.1,103.8,47794,0
2005-11-30,104,108.7,104,107.8,52247,0
2005-12-01,108.4,110.5,107.2,108.5,58046,0
2005-12-02,110.6,110.6,106.5,108.8,51691,0
2005-12-05,109.5,109.9,107.1,107.6,23332,0
2005-12-06,108.7,108.9,106.6,108,61164,0
2005-12-07,108.7,111,107.6,108,23537,0
2005-12-08,108.7,112.3,107.2,110,68476,0
2005-12-09,110,112.1,109,109.8,23436,0
2005-12-12,110.5,118.6,110.5,114.2,72356,0
2005-12-13,113.5,115.8,112.1,114.1,184320,0
2005-12-14,137.8,142.5,133.4,134.8,710762,0
2005-12-15,136,137.6,134.5,136.6,139750,0
2005-12-16,137,142.5,137,141.5,123438,0
2005-12-19,141.5,143.7,137.3,139.4,78301,0
2005-12-20,140.7,142.5,139.7,140.7,55472,0
2005-12-21,140.6,142.4,140.2,142.1,72196,0
2005-12-22,142.2,146.4,141.4,144.9,79518,0
2005-12-23,144.9,146,142.8,144.4,41545,0
2005-12-27,145.7,145.9,143,143.6,55037,0
2005-12-28,143.6,144.1,141.1,142.6,41338,0
2005-12-29,143.7,145,142.3,143,35202,0
2005-12-30,141,143.6,140.5,142.1,38224,0
2006-01-03,143.9,155.4,142.1,154.5,257679,0
2006-01-04,156.7,165,154.6,157.5,176650,0
2006-01-05,158.6,164.6,156.9,162.6,100895,0
2006-01-06,164.8,173,162.1,170.1,156441,0
2006-01-09,170.2,175.8,168,171.9,107236,0
2006-01-10,172.5,172.6,166.5,168,86111,0
2006-01-11,169.4,169.5,162,164.5,88533,0
2006-01-12,165,165,158.1,161,80945,0
2006-01-13,162,162,156,157.4,80297,0
2006-01-17,154,166.1,150.3,162.6,189189,0
2006-01-18,158.4,168.5,158.2,168.1,95078,0
2006-01-19,169.8,171.7,166.2,169.5,67504,0
2006-01-20,170.5,170.6,166.4,168,69764,0
2006-01-23,168.9,169.2,159.9,166.5,46817,0
2006-01-24,167.6,168,164.2,166.1,40006,0
2006-01-25,168,168.4,162.5,165.2,38101,0
2006-01-26,166.2,171,164.5,169.7,74574,0
2006-01-27,175,179,172.4,173.3,347901,0
2006-01-30,173.5,173.5,167.2,168.1,154965,0
2006-01-31,168.4,169.8,165,169.7,84468,0
2006-02-01,168.9,171.4,167.3,170.9,61452,0
2006-02-02,169.9,171.2,165.5,167.2,52317,0
2006-02-03,166.6,169.5,157.5,160,63935,0
2006-02-06,159.6,160.9,155,158.5,66851,0
2006-02-07,158.8,160.5,155.2,155.6,47450,0
2006-02-08,156.1,157,148.8,154,60324,0
2006-02-09,153.7,158.6,153.5,155,51301,0
2006-02-10,154.5,154.7,150.5,153.6,27476,0
2006-02-13,152.2,152.5,145.1,150.2,78219,0
2006-02-14,161.8,163.4,155,155.9,312779,0
2006-02-15,157.4,159.3,155.1,158.4,63223,0
2006-02-16,159.4,165,158.7,164.7,66337,0
2006-02-17,164.5,168.8,162.7,168.3,62207,0
2006-02-21,169.2,170,161,162.9,53895,0
2006-02-22,164.1,164.2,158.6,163.1,43333,0
2006-02-23,164,166.8,156.1,161.3,76475,0
2006-02-24,161.3,174,160,173.5,106456,0
2006-02-27,175.7,184.2,174.5,177.2,150892,0
2006-02-28,177.4,179,169.8,177.1,132847,0
2006-03-01,177.9,182.5,176.8,180.5,78346,0
2006-03-02,181.1,185.8,180.7,184.5,89599,0
2006-03-03,186.6,193,185.2,191.2,100693,0
2006-03-06,192.2,199,191,196.6,128690,0
2006-03-07,196.6,196.6,187,192.1,112751,0
2006-03-08,192,197.3,187,196.4,73698,0
2006-03-09,196.4,203.5,196.4,198.8,91050,0
2006-03-10,198.9,200.9,195.5,198.5,66441,0
2006-03-13,199.9,205.1,197,204.3,70140,0
2006-03-14,205.7,206.8,197.5,199.2,85105,0
2006-03-15,198,200,191,195.1,58822,0
2006-03-16,195.8,196.6,182.7,185.1,97621,0
2006-03-17,186.7,188.9,177.5,184.7,161059,0
2006-03-20,183.6,184.7,180.1,183.3,46987,0
2006-03-21,182.7,182.9,173,173.4,83963,0
2006-03-22,175,183.2,170.2,181.3,79254,0
2006-03-23,180.3,181.9,175,176.9,51927,0
2006-03-24,176,176.8,173,174.2,58061,0
2006-03-27,174,177,170.9,173.7,49864,0
2006-03-28,173.7,184.5,172.6,180.7,122687,0
2006-03-29,180.1,188.5,172.6,186.8,184847,0
2006-03-30,187.2,189.5,185.1,185.9,64905,0
2006-03-31,187.6,187.7,178.9,181.1,89838,0
2006-04-03,181.8,181.9,172.8,174.2,78859,0
2006-04-04,173.1,175.7,170.5,171,67023,0
2006-04-05,171.2,175.6,170.7,175.6,54813,0
2006-04-06,175.6,175.8,163.3,164.5,130728,0
2006-04-07,164,165.2,152,155.8,216085,0
2006-04-10,158.6,158.6,153,155.3,90776,0
2006-04-11,156.6,157,145.3,147.3,107466,0
2006-04-12,148.3,151.4,145.4,147.4,64919,0
2006-04-13,147.7,152.1,147.4,151.3,69425,0
2006-04-17,151,151.5,142.5,145.8,60366,0
2006-04-18,145.5,151.5,145.5,149.8,54341,0
2006-04-19,150.9,155,150.2,154.6,55428,0
2006-04-20,154.9,155.5,147.5,152.4,56373,0
2006-04-21,153.7,154.7,147.1,150,38040,0
2006-04-24,150.2,151.2,142.8,143.1,47316,0
2006-04-25,143,144.2,137.8,139,76091,0
2006-04-26,139.1,143.3,137.2,139.9,45027,0
2006-04-27,139.9,143.1,137.2,140.4,53602,0
2006-04-28,139.1,142.1,138,141.6,36889,0
2006-05-01,142.3,143.9,134.3,135.3,53187,0
2006-05-02,135,135.5,128.2,129,78951,0
2006-05-03,128.6,133.3,127,131.5,79491,0
2006-05-04,131.1,133.8,127.5,131.2,49596,0
2006-05-05,131.9,137,131.8,134.6,55603,0
2006-05-08,134.6,134.6,130.5,132.2,36248,0
2006-05-09,137,152,137,151.8,182665,0
2006-05-10,151.6,154.4,146.3,146.4,93388,0
2006-05-11,146.4,146.4,138.2,138.8,66572,0
2006-05-12,138.4,140,135,136.2,58529,0
2006-05-15,134.6,136,129.3,131.9,60935,0
2006-05-16,131.9,135.8,127.6,133.6,72305,0
2006-05-17,133,134.3,119.1,119.9,111427,0
2006-05-18,124,128.5,120.9,121.6,94091,0
2006-05-19,121.8,123.1,117.6,122.5,60124,0
2006-05-22,121.4,121.8,117.2,120,49580,0
2006-05-23,120.6,124.4,116.6,117,46262,0
2006-05-24,117,120.3,113.6,116.8,50283,0
2006-05-25,116.7,121.8,116.7,121.7,46677,0
2006-05-26,122.9,134.8,122.8,134.4,83028,0
2006-05-30,134.5,134.5,129.9,130.9,46312,0
2006-05-31,131.2,139.4,128.1,136.4,83833,0
2006-06-01,141.1,142.4,137.3,142.3,71568,0
2006-06-02,143.1,144.6,138.7,141.7,32982,0
2006-06-05,141.3,142.4,131.6,131.7,39102,0
2006-06-06,132.5,134.7,129.3,133.7,49058,0
2006-06-07,133.2,140,131.9,137.5,54261,0
2006-06-08,137.1,137.7,131.9,135.9,53623,0
2006-06-09,136.9,137.5,130.3,130.6,41429,0
2006-06-12,131.1,131.4,124.9,127.6,40145,0
2006-06-13,131.3,132,118,119.1,175249,0
2006-06-14,118.7,121.8,114.4,117.5,96129,0
2006-06-15,119.8,125,118,119.2,103907,0
2006-06-16,118.9,121.2,114.5,116.3,129416,0
2006-06-19,116.4,118.5,111.5,114.7,51295,0
2006-06-20,115,116,112.2,113.1,48797,0
2006-06-21,113.8,116,111.2,114.3,58968,0
2006-06-22,114,115,107.9,110.5,71678,0
2006-06-23,110.7,111.1,109,109.8,67929,0
2006-06-26,111.2,111.2,107,107.8,42309,0
2006-06-27,108.4,109.7,103,104.2,47608,0
2006-06-28,104.3,106,102.6,105.4,31855,0
2006-06-29,106.2,112.2,102.7,110.2,75929,0
2006-06-30,111.5,117,109.4,115.8,174982,0
2006-07-03,115.1,116.2,113,113.9,19776,0
2006-07-05,113.8,114,108,110.3,67573,0
2006-07-06,110.6,112.7,110,111,31245,0
2006-07-07,110.9,110.9,107.9,108.7,26754,0
2006-07-10,108.8,109.7,108.2,108.5,24689,0
2006-07-11,108,110.5,106.9,110.1,40800,0
2006-07-12,110,111.9,103.9,104.4,39297,0
2006-07-13,103.8,103.9,98.4,99.5,77126,0
2006-07-14,99,100.1,95.1,96.2,68248,0
2006-07-17,95.4,97.2,94.1,96.2,27160,0
2006-07-18,97,97.6,92.2,96.4,33904,0
2006-07-19,95.6,101,95.4,99.8,39230,0
2006-07-20,100.6,100.9,95,96.3,31554,0
2006-07-21,95.6,95.6,91.8,92.3,35947,0
2006-07-24,92.3,98.7,92.2,98.3,55869,0
2006-07-25,99.5,109.9,98.5,105.2,93664,0
2006-07-26,106,107.3,94,106,132847,0
2006-07-27,107.4,108.2,102.8,104.6,86505,0
2006-07-28,104,106.2,100.5,105.2,45264,0
2006-07-31,105.4,105.8,102.3,103.5,45622,0
2006-08-01,103.2,106.5,100.6,102.9,45359,0
2006-08-02,103.9,107.5,103,106.7,58745,0
2006-08-03,106,107.3,103.1,105,47750,0
2006-08-04,105.5,106.8,102.3,103.1,39116,0
2006-08-07,102.3,103.1,100,102.6,38972,0
2006-08-08,102.9,103.2,100.3,101.6,37795,0
2006-08-09,102.9,104.5,100.3,101,77482,0
2006-08-10,102,104.2,98.6,102.3,48787,0
2006-08-11,102.5,104.7,100.7,103.8,38054,0
2006-08-14,104.4,107.4,103.1,104.5,33972,0
2006-08-15,107,110.4,105,106.7,39827,0
2006-08-16,108.2,110,106.6,109.7,31542,0
2006-08-17,109,113.2,108.4,112.7,30503,0
2006-08-18,113.3,113.6,108.4,111.4,31843,0
2006-08-21,111.1,111.1,108.5,110,19236,0
2006-08-22,109.5,110.8,108.4,110.5,20592,0
2006-08-23,110.5,110.5,105.3,106.7,26180,0
2006-08-24,106.9,108,104.9,105.6,27157,0
2006-08-25,105,106.9,104.5,105.2,24102,0
2006-08-28,105.5,106.8,104.3,105.8,26429,0
2006-08-29,106,120,106,120,127105,0
2006-08-30,119.6,122,115.2,119.8,110838,0
2006-08-31,120,124,119.5,122.7,63799,0
2006-09-01,121.1,121.8,118.4,120,73315,0
2006-09-05,120.5,122.3,118.1,121.1,46790,0
2006-09-06,121.7,122.3,114.5,114.9,40056,0
2006-09-07,114,114.2,111,111.6,43435,0
2006-09-08,111.5,116,111,114.2,47789,0
2006-09-11,113.1,115.5,111.5,114.5,51745,0
2006-09-12,117,124.3,113.5,115.9,84439,0
2006-09-13,116.2,117.8,113.6,115.4,44572,0
2006-09-14,114.6,115.4,110.7,111.5,50046,0
2006-09-15,112.7,120.9,112.7,120,104197,0
2006-09-18,120,123,119,121.4,51685,0
2006-09-19,121.3,121.8,118.1,120.8,37728,0
2006-09-20,122.2,129.4,121.2,129,90766,0
2006-09-21,129,129.7,122.6,125.3,72922,0
2006-09-22,124.6,125.5,120,122.2,44784,0
2006-09-25,122.2,123.8,118.5,122.5,50032,0
2006-09-26,117.1,121.1,115.4,119.3,179684,0
2006-09-27,118.7,123.4,118.7,123.3,61593,0
2006-09-28,123.1,124.6,120,120.9,39107,0
2006-09-29,121.3,121.9,119.4,119.8,37985,0
2006-10-02,120,126.8,119.3,126.5,84804,0
2006-10-03,126.5,129.5,123.8,127.5,107639,0
2006-10-04,135,139.4,133.4,137.8,559939,0
2006-10-05,138.1,144.7,136.1,144.5,180635,0
2006-10-06,145.1,154.7,141.6,149.3,242555,0
2006-10-09,150.9,153.5,146,152.3,171689,0
2006-10-10,153.7,153.7,144.1,147.7,182517,0
2006-10-11,147.3,150.4,144.6,147,99188,0
2006-10-12,148.3,152.4,148,152.3,134403,0
2006-10-13,153.2,153.2,148.7,152.1,71619,0
2006-10-16,163,163.2,155.1,155.8,253287,0
2006-10-17,157.8,163.6,155,162.1,342783,0
2006-10-18,169,176.9,165,172.7,527859,0
2006-10-19,173,176.9,168,172.5,198723,0
2006-10-20,173.3,175.5,168.8,173.9,203015,0
2006-10-23,172,172.3,168.4,169.1,165369,0
2006-10-24,164,164.9,148,152,611092,0
2006-10-25,160,163.9,155,163,412194,0
2006-10-26,162,162,149.5,155.2,383196,0
2006-10-27,154.1,157.4,150.5,152.6,187185,0
2006-10-30,152.6,154,149.8,153.3,96284,0
2006-10-31,154,155.9,151.1,152.5,99834,0
2006-11-01,153.1,154.1,149.9,150.8,74177,0
2006-11-02,150,151.4,147,150.9,120035,0
2006-11-03,151.7,153,149.8,152.3,140872,0
2006-11-06,153.3,155,152.5,154.5,84154,0
2006-11-07,154,157,153.6,155.1,104991,0
2006-11-08,153.2,156.3,152,154.5,65025,0
2006-11-09,154,154.4,147.5,148.5,188562,0
2006-11-10,147.5,149,143,146.2,127716,0
2006-11-13,146,146.2,142.7,143.5,88433,0
2006-11-14,143.2,143.5,140,143.5,100226,0
2006-11-15,143.3,143.9,140,141.2,180735,0
2006-11-16,141.5,147.8,141.5,145.6,112844,0
2006-11-17,144.9,148.6,142.4,147.9,114265,0
2006-11-20,148.1,150.7,145.6,148.3,94474,0
2006-11-21,147.8,149.5,145.2,147.5,61851,0
2006-11-22,146.7,147.5,145.1,146.5,63462,0
2006-11-24,145,146.1,143.4,146,25314,0
2006-11-27,144.8,145.9,139.5,141.3,80988,0
2006-11-28,140.2,142.2,139.9,140.9,62674,0
2006-11-29,136.6,139.7,132.9,134.1,147361,0
2006-11-30,126.2,130,123,129,377286,0
2006-12-01,128.6,131.9,127.5,130.5,88918,0
2006-12-04,130.2,131.7,128.4,130.6,64199,0
2006-12-05,130.8,137.4,129.5,134.7,113503,0
2006-12-06,135.2,136.3,132.6,134.4,52412,0
2006-12-07,134.3,135.5,130.7,132.1,54195,0
2006-12-08,134.5,142.5,134,141.4,352019,0
2006-12-11,141.1,144,139,142.6,169686,0
2006-12-12,144.1,147.1,136.1,136.4,163025,0
2006-12-13,137.7,138.7,133.5,134.6,142362,0
2006-12-14,135,137.8,134,135.3,79512,0
2006-12-15,135.6,137.3,133.5,133.9,76627,0
2006-12-18,134.1,135,129.2,129.8,88298,0
2006-12-19,129.6,130.7,128.2,129.9,93325,0
2006-12-20,129.6,131.9,128.7,129,52596,0
2006-12-21,128.7,130,124.6,128.8,131994,0
2006-12-22,132.6,137.8,132,136.6,146131,0
2006-12-26,137,137.5,132.3,133.2,67092,0
2006-12-27,133.9,134.5,132.2,133.3,52953,0
2006-12-28,133.1,133.2,128.5,129.5,103936,0
2006-12-29,129.2,130.6,128.1,129.1,143560,0
2007-01-03,130.5,131.6,122.9,127.2,113762,0
2007-01-04,126.4,130.7,125,129.1,74701,0
2007-01-05,128.4,128.4,126,127.9,92673,0
2007-01-08,127.3,127.5,124.1,126.2,122710,0
2007-01-09,125.8,127.7,125.1,127,87205,0
2007-01-10,126.1,127.3,124.9,126.7,69528,0
2007-01-11,126.7,131.5,126.5,128.5,88250,0
2007-01-12,128.9,134.4,128.8,131.5,97663,0
2007-01-16,132.5,136.5,132,134.3,121006,0
2007-01-17,134,135.3,132,134.7,58494,0
2007-01-18,134.7,134.7,129,131.2,86917,0
2007-01-19,130.6,133.2,129,131.7,52145,0
2007-01-22,130.8,131.7,130.1,130.9,71558,0
2007-01-23,130,130.2,126.7,127.9,146119,0
2007-01-24,127.9,131,127.9,128.3,131858,0
2007-01-25,130,130,125.4,126.4,48840,0
2007-01-26,126.2,129.8,124.9,129.1,63964,0
2007-01-29,128.4,131.6,125.5,130.1,64101,0
2007-01-30,130.1,131.7,129,130.2,43392,0
2007-01-31,129.7,129.9,126.9,127.7,61804,0
2007-02-01,127.4,129.9,127.4,129,58538,0
2007-02-02,129.3,129.7,127,127.2,47690,0
2007-02-05,126.9,130.9,125.5,129,83817,0
2007-02-06,129.6,131,128.4,129.6,72214,0
2007-02-07,129.5,135.7,129.1,134.3,78203,0
2007-02-08,135,144.6,134.2,141.9,173521,0
2007-02-09,142,143.8,139.5,141.1,88349,0
2007-02-12,140.7,143.8,139.9,142.5,74378,0
2007-02-13,143.1,143.5,139.9,142.8,110971,0
2007-02-14,142.4,145.8,141.5,145.5,99011,0
2007-02-15,145,145,142,143,65690,0
2007-02-16,140,140.3,136.8,139,91815,0
2007-02-20,138.4,141.8,136,140.1,59576,0
2007-02-21,140.2,141,136.5,137.6,78133,0
2007-02-22,141.9,142.5,136.2,136.8,106281,0
2007-02-23,139,139,136.3,137.1,68710,0
2007-02-26,136.8,138.5,133.9,135,46160,0
2007-02-27,134.5,134.8,125.4,128.1,135553,0
2007-02-28,127.8,128.4,123.6,126.5,96696,0
2007-03-01,124,126.1,120.4,124.2,81954,0
2007-03-02,124.7,124.7,117.5,120,111315,0
2007-03-05,118.8,120.9,115.8,116,92156,0
2007-03-06,117,119,116.1,117.9,81353,0
2007-03-07,118.2,118.2,111.5,111.8,195085,0
2007-03-08,113.3,115,112.3,114.3,98809,0
2007-03-09,115,116.5,113.5,114.6,72267,0
2007-03-12,114.5,117.7,114.2,117.1,60238,0
2007-03-13,116.1,117,114.1,114.4,86419,0
2007-03-14,113.8,115.4,110.2,111.9,72457,0
2007-03-15,111.9,113.8,111.2,113.8,51221,0
2007-03-16,113.7,116,111.8,115.7,116096,0
2007-03-19,115.3,115.6,112,112.9,71891,0
2007-03-20,113,113.2,111.6,112.1,55269,0
2007-03-21,112.5,114.6,110.6,113.4,59400,0
2007-03-22,114.5,114.6,112.6,113,75135,0
2007-03-23,112.7,113.3,108,108.7,127245,0
2007-03-26,108.7,108.9,104.9,105.6,130656,0
2007-03-27,105.5,105.7,99.6,99.8,191530,0
2007-03-28,100.3,109.6,100.2,107.8,187336,0
2007-03-29,108.2,109.4,103.6,106.3,98321,0
2007-03-30,106,109.4,105.3,108.6,99113,0
2007-04-02,108.6,108.6,103.6,104,73323,0
2007-04-03,104.1,107.4,103.9,106.3,83050,0
2007-04-04,106.1,107.1,103.4,105.3,41752,0
2007-04-05,105.1,108.5,104.6,107.6,62689,0
2007-04-09,107.4,111.3,107.4,110.8,90106,0
2007-04-10,110.6,112.7,110.1,111.5,59453,0
2007-04-11,111.8,112.2,106.5,109.7,63417,0
2007-04-12,109.7,114.5,109,113.6,83334,0
2007-04-13,115.1,115.4,113.9,115,68398,0
2007-04-16,115.2,118.4,114.1,116.8,58010,0
2007-04-17,116.5,117.3,110.3,111.6,103230,0
2007-04-18,110.9,114.2,110.9,113.5,91414,0
2007-04-19,110.8,127.3,110.8,122.5,247937,0
2007-04-20,123.2,124.6,120.9,122.6,116881,0
2007-04-23,123.8,128.4,123.3,128.3,90980,0
2007-04-24,129.5,134.2,129,132,161703,0
2007-04-25,133.4,137.4,129.8,130.8,130721,0
2007-04-26,131.2,132.5,130.6,131.1,68087,0
2007-04-27,131.1,132,130.4,131,60430,0
2007-04-30,131.2,132.4,129.9,130.3,84158,0
2007-05-01,130.5,132.1,126.7,131.9,128876,0
2007-05-02,132,138.1,131.6,137.9,159262,0
2007-05-03,138.4,139.1,136.4,138.3,129901,0
2007-05-04,139.5,139.7,136.5,137.5,62633,0
2007-05-07,137.1,137.1,134.6,135.5,68802,0
2007-05-08,134.5,142.2,131.9,138,93570,0
2007-05-09,137.4,138,134.9,137.4,85994,0
2007-05-10,136.3,137.8,133.7,133.8,105654,0
2007-05-11,134.2,140.8,133.6,140.6,140307,0
2007-05-14,140.7,140.8,137.5,139.9,91589,0
2007-05-15,140,140.6,137.8,139,97137,0
2007-05-16,139.7,141,137.9,140.5,108216,0
2007-05-17,140.2,142,139.2,140.4,99116,0
2007-05-18,140.9,144.8,140.4,144,77723,0
2007-05-21,142.7,147.4,142.7,145.7,70544,0
2007-05-22,146.2,146.7,143.6,145.7,49793,0
2007-05-23,145.7,147,143.2,144,65600,0
2007-05-24,143.6,147.4,141.6,143.2,76941,0
2007-05-25,143.4,143.7,139.4,141.1,74897,0
2007-05-29,140.9,143.7,140,143,95871,0
2007-05-30,142,142,139.1,140,69025,0
2007-05-31,139.5,141,135.8,139,102494,0
2007-06-01,139.4,140.2,136.6,138,113903,0
2007-06-04,137.8,142.9,136.6,141.8,64696,0
2007-06-05,140.9,141.3,136.7,138,62932,0
2007-06-06,137.1,137.8,133.1,133.7,47745,0
2007-06-07,132.9,133.9,129.3,130.7,59551,0
2007-06-08,130.1,134.4,129.8,132.7,45835,0
2007-06-11,132.7,135.7,130.9,133.2,36368,0
2007-06-12,132.2,133,128.1,128.5,72478,0
2007-06-13,128.5,131,126.7,129.4,49251,0
2007-06-14,129,129,120.7,122,242827,0
2007-06-15,124.5,124.6,122.3,122.7,141113,0
2007-06-18,123,123.4,118.7,119.1,145936,0
2007-06-19,118.5,119.1,115.1,115.7,157209,0
2007-06-20,115.8,115.8,112.4,113.1,181331,0
2007-06-21,112.5,114.3,111.6,112,87967,0
2007-06-22,111.6,114.1,110,111.4,278699,0
2007-06-25,111.3,111.5,108.2,108.7,140292,0
2007-06-26,108.9,110,106.8,106.9,104705,0
2007-06-27,106,109.3,106,108.8,121564,0
2007-06-28,108.9,110.7,108.3,109,51590,0
2007-06-29,109.6,111.5,108.3,109.9,103546,0
2007-07-02,110.4,110.8,105.6,108,121441,0
2007-07-03,109.4,109.7,106.7,107.9,37424,0
2007-07-05,107.6,109.3,106.4,108.1,94019,0
2007-07-06,108.5,111.6,107.8,110.5,113753,0
2007-07-09,110.7,112.5,109.9,110.3,76973,0
2007-07-10,110,114.1,109,112.6,99161,0
2007-07-11,112.8,114.2,111.3,111.6,74394,0
2007-07-12,112.5,118.4,112.4,118,117474,0
2007-07-13,118,125.8,118,123.9,139173,0
2007-07-16,123.7,124.9,121.3,122.1,87983,0
2007-07-17,122.5,124.5,120.7,122.6,72252,0
2007-07-18,123,124.4,120,123.6,84517,0
2007-07-19,125,128.8,122.4,125.9,95407,0
2007-07-20,124.8,125,120.8,122.4,160968,0
2007-07-23,123.1,124.5,121.6,122.4,87407,0
2007-07-24,121.2,122.3,115.7,117.4,94431,0
2007-07-25,117.7,119.4,113.9,117.3,102721,0
2007-07-26,115.7,119.6,113.9,117.5,96245,0
2007-07-27,116.9,119.4,115.3,115.8,80981,0
2007-07-30,115.4,116.2,113.7,115.2,78771,0
2007-07-31,115.2,116.3,113.7,114.3,71658,0
2007-08-01,114.1,116.5,111,113,61371,0
2007-08-02,113.2,114.8,111.3,112.6,72075,0
2007-08-03,111.6,115.3,110.5,111.1,74176,0
2007-08-06,111.4,119.7,109.8,119,105679,0
2007-08-07,118.1,130.2,116.8,128,128536,0
2007-08-08,129.2,142.4,129,139.4,261835,0
2007-08-09,137.3,147.7,136.6,144.4,338123,0
2007-08-10,141.5,142,131.2,138.8,147105,0
2007-08-13,138.1,138.4,126,127.9,125556,0
2007-08-14,128.9,129,119.8,122.7,84012,0
2007-08-15,122,128.7,120.4,124.6,60726,0
2007-08-16,123.1,127.1,120.9,124,88197,0
2007-08-17,128.9,133,124.1,130.7,74919,0
2007-08-20,131.5,135,131.5,132.3,45812,0
2007-08-21,131.9,136.8,131.9,134.7,74363,0
2007-08-22,136.1,137.5,129.8,129.8,63325,0
2007-08-23,130.7,131.7,123.8,125,92560,0
2007-08-24,130.3,133.2,127.5,132.8,66955,0
2007-08-27,132.6,136.1,131.5,133,50263,0
2007-08-28,132.5,132.8,128.5,129.5,44655,0
2007-08-29,129.7,133.6,129.5,133,95361,0
2007-08-30,131.4,135,126.9,128.1,75842,0
2007-08-31,130,134.9,129.8,134,78492,0
2007-09-04,134,142.5,133,137.5,142905,0
2007-09-05,137.5,140.6,132.7,133.7,229131,0
2007-09-06,134,137.1,129.4,136.5,198298,0
2007-09-07,135,139.8,130.7,139.8,103687,0
2007-09-10,140,145.2,139.3,140.2,108303,0
2007-09-11,147.8,147.8,128.6,132.4,593910,0
2007-09-12,132.5,133.6,128.4,129,259344,0
2007-09-13,130.2,130.7,118.2,119.3,249252,0
2007-09-14,118.3,120.2,115.1,120.2,119903,0
2007-09-17,120.1,120.1,116.5,117,128249,0
2007-09-18,117.5,120.7,116.6,119.7,125272,0
2007-09-19,120.7,122.2,118.9,120.6,104055,0
2007-09-20,120.7,121,118.3,119.4,73594,0
2007-09-21,120.1,122.2,119,120.3,89998,0
2007-09-24,120.5,121,115.9,117.2,108069,0
2007-09-25,118.5,120,111.9,114.7,258625,0
2007-09-26,115.9,116.6,111.3,111.9,118673,0
2007-09-27,112.6,113.3,110.5,113.1,86218,0
2007-09-28,113.9,115.9,109.4,109.5,111361,0
2007-10-01,110,111.4,107.6,108.8,117298,0
2007-10-02,109.1,109.9,105.9,106.3,153420,0
2007-10-03,106.3,113.9,106.3,112.4,203096,0
2007-10-04,113,113.2,110.9,112.5,92322,0
2007-10-05,113.7,113.7,109,109.9,75005,0
2007-10-08,110.1,110.1,107.3,108.1,58533,0
2007-10-09,108.4,109.5,106.6,108.1,70462,0
2007-10-10,108.3,109.7,107.1,109.1,43530,0
2007-10-11,109.9,109.9,105.1,105.7,58895,0
2007-10-12,105.6,107.2,105.2,106.2,42519,0
2007-10-15,106.5,107.8,102.7,107.5,103497,0
2007-10-16,107.5,107.5,105.5,107.3,44979,0
2007-10-17,108,108,104.5,106.5,79124,0
2007-10-18,106.5,110.9,105.4,108.5,152446,0
2007-10-19,108.5,110.3,104.8,105.4,97806,0
2007-10-22,103.3,104.4,99,102.9,165499,0
2007-10-23,103.6,103.8,99.9,100.5,89178,0
2007-10-24,101,101,96.2,98.1,133653,0
2007-10-25,98.1,98.8,92.7,93.4,130506,0
2007-10-26,93.6,94.4,89.8,92.4,194057,0
2007-10-29,92.7,92.7,89.7,90.8,96324,0
2007-10-30,90.6,94.6,90.6,93.8,96618,0
2007-10-31,93.8,96.5,92,96.1,94206,0
2007-11-01,94.5,100.9,94.2,99.1,152566,0
2007-11-02,99.1,100.5,99,99.1,410153,0
2007-11-05,98.6,98.7,96.4,97.6,132202,0
2007-11-06,97.7,98,93.8,94.6,129624,0
2007-11-07,93.4,94.3,89.3,89.3,130971,0
2007-11-08,91,91.2,81.2,84.2,283785,0
2007-11-09,83.4,90,80.4,89,165323,0
2007-11-12,88.5,88.8,86.3,87.7,180522,0
2007-11-13,88.2,89.4,84.1,85.7,104129,0
2007-11-14,85.8,86.6,84,84.8,129981,0
2007-11-15,84.3,88,83,84,117171,0
2007-11-16,84.1,88.6,84,88.5,98565,0
2007-11-19,87.3,87.3,81.6,82.4,88405,0
2007-11-20,82.2,83.2,80,81.5,329591,0
2007-11-21,80.6,82.7,80.4,81.4,120763,0
2007-11-23,81.9,82.6,80.5,82.3,30825,0
2007-11-26,81.8,84.5,81.8,82.7,92428,0
2007-11-27,82.8,83.8,80.5,82.6,65851,0
2007-11-28,83.6,85.5,82.3,84.9,119988,0
2007-11-29,84.9,92,84.6,90,192498,0
2007-11-30,91.5,92,87.5,87.5,205516,0
2007-12-03,87.9,88.4,82.2,83.9,128957,0
2007-12-04,84.5,84.5,80.9,81.6,128917,0
2007-12-05,82.5,83.1,78.9,81.6,77215,0
2007-12-06,81.5,87.6,80.2,86.9,119045,0
2007-12-07,87.5,91.1,87.5,91,124263,0
2007-12-10,91,93.2,90.4,91.2,112079,0
2007-12-11,91.7,92.5,87.8,88.1,245753,0
2007-12-12,90.7,91.5,85.2,86.6,80272,0
2007-12-13,86.6,87.8,84.4,86.1,89798,0
2007-12-14,85.5,87.4,83.7,84.2,96991,0
2007-12-17,83.8,86,83.8,84.3,57559,0
2007-12-18,85.6,85.8,83.5,85.3,80282,0
2007-12-19,86.6,88,82.3,83.5,102909,0
2007-12-20,84.5,84.5,80.3,82.6,89212,0
2007-12-21,84,86.7,81.7,81.7,360328,0
2007-12-24,82.1,83.5,80.7,82.3,80160,0
2007-12-26,82.3,82.9,80.4,81.4,89472,0
2007-12-27,81.5,83.4,80.3,80.3,84616,0
2007-12-28,80.5,82.2,79.3,79.7,79404,0
2007-12-31,79.2,79.4,77.6,78.3,87599,0
2008-01-02,78.1,79.5,75.2,76.7,108500,0
2008-01-03,75.9,76.3,71.8,72,154807,0
2008-01-04,71.8,72,70.2,71.1,110132,0
2008-01-07,71.5,73.4,71.1,72.6,111893,0
2008-01-08,73.1,76.4,73.1,74.1,106577,0
2008-01-09,75,76,72,74.7,124288,0
2008-01-10,74.7,79.5,74.7,78.6,147982,0
2008-01-11,77.9,80,76.8,77,103726,0
2008-01-14,77.8,79.3,73.5,74.3,84027,0
2008-01-15,78.3,86.6,76.7,82.9,327133,0
2008-01-16,82.4,86.2,81.3,84.8,157303,0
2008-01-17,86.8,86.8,83.2,84.4,104189,0
2008-01-18,83.5,84.3,77.8,78.8,155503,0
2008-01-22,75.5,82.6,75,80.9,108162,0
2008-01-23,80,83.5,78.8,83.4,133526,0
2008-01-24,83.5,83.9,75.8,76,174809,0
2008-01-25,77,78.7,73.5,73.7,131664,0
2008-01-28,73.4,76.4,72.9,75.3,83268,0
2008-01-29,75.5,75.5,72.8,73.7,78428,0
2008-01-30,73,74.6,71.8,71.8,71362,0
2008-01-31,71.6,73,70.5,72.4,112405,0
2008-02-01,72.4,76.5,72.3,76.3,106498,0
2008-02-04,76,76.4,73.4,74.4,78446,0
2008-02-05,73.8,79,73.4,74.4,104801,0
2008-02-06,75,78.8,74.6,76.9,116074,0
2008-02-07,76.6,77.7,75,76.3,75359,0
2008-02-08,77.2,77.2,74,74.9,59053,0
2008-02-11,74.9,74.9,71.2,73,91431,0
2008-02-12,73,73,70.2,70.3,102935,0
2008-02-13,71.9,72.9,70.6,72.3,120005,0
2008-02-14,72.5,73.4,70.1,71.2,74602,0
2008-02-15,71.9,72.3,67.6,68.1,129875,0
2008-02-19,68.9,70.1,68.2,69.1,99324,0
2008-02-20,68.9,71.7,68.3,71.7,142136,0
2008-02-21,72.3,72.9,66.6,68.1,141789,0
2008-02-22,68.9,69.4,66,67.3,96347,0
2008-02-25,67.2,71,67.2,70.5,127562,0
2008-02-26,70.4,72.1,69.4,69.7,175562,0
2008-02-27,68.5,70.1,67.9,69.4,100247,0
2008-02-28,70,71.7,69.2,69.9,191879,0
2008-02-29,69,69.2,65,67.8,200177,0
2008-03-03,67.9,70.4,67.6,69.9,245711,0
2008-03-04,69.8,69.8,67.7,69.1,81829,0
2008-03-05,69.6,70.2,68.1,68.8,79936,0
2008-03-06,68.6,69.5,65.2,65.2,86036,0
2008-03-07,65,66.9,63.1,65.4,133844,0
2008-03-10,65.5,66.2,59.5,61.4,179378,0
2008-03-11,63.1,64.5,59.5,63.3,147856,0
2008-03-12,63.5,64.1,61.5,62.4,188979,0
2008-03-13,61.6,64.6,60.6,64.4,87842,0
2008-03-14,64.8,65.2,60.8,63.1,91455,0
2008-03-17,68.6,70.8,61.5,65.4,440133,0
2008-03-18,67.5,67.9,62.7,64.6,220757,0
2008-03-19,65.4,67,64.3,66.7,148645,0
2008-03-20,67.2,69.8,66.5,69.4,194766,0
2008-03-24,70.6,77.2,70,76.1,197843,0
2008-03-25,77,77.5,68.6,69.1,291283,0
2008-03-26,68.4,70.3,66.6,69.4,114866,0
2008-03-27,69.3,70.9,69,69.4,90488,0
2008-03-28,69.7,71,68.2,68.4,86834,0
2008-03-31,68,70,67.2,68.4,78575,0
2008-04-01,68.4,70.8,68.3,68.9,102461,0
2008-04-02,70.2,73.5,68.7,70.5,257628,0
2008-04-03,70.1,71.4,69.1,69.6,83967,0
2008-04-04,69.9,70,68.6,69.2,43326,0
2008-04-07,69.2,69.8,67.6,68.2,70308,0
2008-04-08,68.5,69.9,67.3,67.4,72707,0
2008-04-09,67.5,68,63,63.6,141697,0
2008-04-10,63.9,65.3,62.3,63.8,134872,0
2008-04-11,63.2,63.7,61.4,61.9,112400,0
2008-04-14,62,63.1,59,60.3,146411,0
2008-04-15,60.2,60.8,58.9,59.4,216733,0
2008-04-16,60.1,60.5,58.8,60.5,130285,0
2008-04-17,60.8,61.5,59.4,59.6,79119,0
2008-04-18,60.9,61.1,60,61,96195,0
2008-04-21,60.5,61.1,58.3,59.5,113320,0
2008-04-22,59.3,60,57.5,58.1,94114,0
2008-04-23,58.2,58.2,56,57.1,91692,0
2008-04-24,57.2,59.5,56.6,58.4,113985,0
2008-04-25,58.8,58.8,56.7,57.6,86837,0
2008-04-28,57.4,58.5,57,57.8,51800,0
2008-04-29,57.8,57.8,55.7,56.4,94853,0
2008-04-30,57,57.3,55.1,55.9,92528,0
2008-05-01,55.6,57.6,55.6,57.2,103597,0
2008-05-02,58.3,58.3,55.7,55.8,92776,0
2008-05-05,55.6,56.5,55.3,55.6,83842,0
2008-05-06,55.4,56.5,55.2,55.6,110273,0
2008-05-07,56,56.7,55,55.6,98579,0
2008-05-08,55.3,55.4,49.2,49.6,352961,0
2008-05-09,50,52.4,50,52.1,204853,0
2008-05-12,51.8,52.7,50.5,51.3,65205,0
2008-05-13,51.8,51.9,50.3,51.5,85251,0
2008-05-14,51.7,52.7,50,50.1,151057,0
2008-05-15,50.8,53.4,50,52.3,133696,0
2008-05-16,52.8,52.9,51.4,52.7,90247,0
2008-05-19,52.9,53.1,51.8,52.8,95604,0
2008-05-20,52.4,53.1,51.8,52.4,58140,0
2008-05-21,52.6,52.6,49.7,50.4,83021,0
2008-05-22,50.2,51,49.1,50.4,47799,0
2008-05-23,51.1,52.2,49.4,49.4,90954,0
2008-05-27,50,50.5,48.5,50.4,107349,0
2008-05-28,50.3,51,48.6,49.5,84207,0
2008-05-29,49.4,51.9,49.1,51.8,111467,0
2008-05-30,51.6,52.2,50.7,51.3,75797,0
2008-06-02,51.2,51.9,49.5,50.5,101814,0
2008-06-03,50.4,51.2,48.6,50.2,96780,0
2008-06-04,49.9,50.2,47.8,48.5,142985,0
2008-06-05,48.7,50,48.1,49.3,197445,0
2008-06-06,49.4,49.4,46.3,46.7,120005,0
2008-06-09,47.1,47.9,45.5,46.8,68567,0
2008-06-10,46.5,47.8,46.1,47.4,123152,0
2008-06-11,47.9,48.5,46.7,46.8,94761,0
2008-06-12,47.9,48.2,47.2,48.2,102692,0
2008-06-13,48.5,49,47.5,48.2,72491,0
2008-06-16,47.9,48.9,47.5,48.5,34003,0
2008-06-17,48.5,48.8,47.9,48.4,71110,0
2008-06-18,48.4,48.8,47.1,47.7,79426,0
2008-06-19,47.6,48.3,46.5,47,64123,0
2008-06-20,46.8,47.8,46,47.8,101501,0
2008-06-23,47.6,48.7,46.9,48.4,68740,0
2008-06-24,48,49.2,47.9,48.3,71417,0
2008-06-25,48.3,49,47.9,48.7,92834,0
2008-06-26,48.4,52.9,48,51.3,263013,0
2008-06-27,52,59.8,51.5,56,392134,0
2008-06-30,55.9,57.6,51.7,51.9,238255,0
2008-07-01,51.6,53.7,51,53.1,206709,0
2008-07-02,52.9,55,52,54,122573,0
2008-07-03,52.4,54.4,51.4,52.9,78694,0
2008-07-07,53.3,54.6,51.6,52.3,120957,0
2008-07-08,52.2,54.7,51.6,54.7,148979,0
2008-07-09,54.8,58.1,53.8,56.6,174919,0
2008-07-10,56.4,60.1,56.1,58.2,261446,0
2008-07-11,58.6,60.1,57.8,60,167466,0
2008-07-14,60.3,61.3,56.7,57.3,165435,0
2008-07-15,56.5,59.8,55.2,59.3,143689,0
2008-07-16,59.7,61.3,58.6,60.2,202836,0
2008-07-17,61,63.2,60.9,62.6,147330,0
2008-07-18,61.7,64.3,61.3,62.8,93406,0
2008-07-21,62.9,66.9,62.8,65.2,169453,0
2008-07-22,65.3,69.9,64.5,69,235073,0
2008-07-23,69.5,69.9,65.3,68.9,171266,0
2008-07-24,68.6,69.4,65.5,66,138475,0
2008-07-25,66.6,68.4,65.4,67.7,100223,0
2008-07-28,67.7,69.2,65.5,66.1,59783,0
2008-07-29,66.2,67,62.5,66.1,101802,0
2008-07-30,66.4,67,63.3,65.2,70382,0
2008-07-31,64.6,68.2,64.6,67.8,110555,0
2008-08-01,68.2,68.2,66.1,67.9,71100,0
2008-08-04,67.7,68,65.2,65.8,85159,0
2008-08-05,65,66.9,65,66.5,105917,0
2008-08-06,65,65.5,56.2,56.8,269901,0
2008-08-07,56.2,57.3,54.1,54.5,139772,0
2008-08-08,54.9,58.5,54.9,57.4,122749,0
2008-08-11,57.5,60.4,56.8,60.4,118357,0
2008-08-12,60.4,61.6,59,61.6,90301,0
2008-08-13,61.6,63.8,61.3,63.7,105980,0
2008-08-14,63.3,66.2,62.8,65.6,95037,0
2008-08-15,66.2,66.9,65.5,66.1,84936,0
2008-08-18,66.6,67.4,65.1,65.8,86518,0
2008-08-19,65.2,65.9,62.1,63.2,119181,0
2008-08-20,63.6,65,62.6,63.1,80584,0
2008-08-21,62.5,62.9,60.2,60.9,90234,0
2008-08-22,60.8,62.7,60.5,62.3,59809,0
2008-08-25,62.6,63.8,61.8,63.2,80125,0
2008-08-26,63.1,64.9,62.5,63.5,84612,0
2008-08-27,63.6,63.6,59.1,59.5,181058,0
2008-08-28,60.1,62.4,59.8,62.2,102564,0
2008-08-29,62,62.6,60.6,60.7,67376,0
2008-09-02,61.5,62.9,59.5,60.4,78293,0
2008-09-03,60.3,60.3,58,59.8,118993,0
2008-09-04,59.2,59.2,56.4,57.7,129109,0
2008-09-05,57.7,58.7,56.6,58,110431,0
2008-09-08,59.1,59.6,57.4,58.4,116131,0
2008-09-09,58.5,59.5,57.5,57.5,117393,0
2008-09-10,58.1,58.9,57,57.6,101914,0
2008-09-11,56.1,58.1,56.1,56.5,150783,0
2008-09-12,56.7,57,55.5,56.1,73265,0
2008-09-15,55,56.8,53.7,53.8,122496,0
2008-09-16,53.5,58,52,58,147093,0
2008-09-17,57.3,57.5,54.5,54.5,126768,0
2008-09-18,55.8,60.7,52.9,59.6,354466,0
2008-09-19,61.5,62.4,53.5,55.1,317870,0
2008-09-22,54.7,56.4,53.7,53.7,129793,0
2008-09-23,53.8,54.4,51.5,52.6,118195,0
2008-09-24,52.5,54.4,51.5,51.7,96662,0
2008-09-25,51.8,55,51.8,53.4,113460,0
2008-09-26,52.9,54.7,51.1,54.2,126037,0
2008-09-29,53.5,54.3,51.4,52.4,107433,0
2008-09-30,52.5,53.6,49.9,50,112136,0
2008-10-01,50.1,50.8,48.3,50.6,80483,0
2008-10-02,50.5,51,47.2,48.3,96774,0
2008-10-03,48.5,61.4,45,45,172326,0
2008-10-06,44.4,45,40,43.7,137878,0
2008-10-07,41.6,44,40.2,40.8,119164,0
2008-10-08,40,42.4,37,41.7,141454,0
2008-10-09,42.1,42.4,36.2,37.2,107363,0
2008-10-10,35.5,37,29,36.7,277730,0
2008-10-13,35.1,38.7,35.1,38.3,129447,0
2008-10-14,40,41.2,37.8,40.1,100994,0
2008-10-15,40.3,41.1,35.2,35.9,83912,0
2008-10-16,35.1,38.9,34,38.8,86961,0
2008-10-17,36.9,42,35.4,35.7,95960,0
2008-10-20,36.5,37.4,34.3,35.4,76974,0
2008-10-21,35.1,36.4,32.9,33.1,106747,0
2008-10-22,31.4,33.4,30.7,31.2,54998,0
2008-10-23,31.3,32.9,28,29.6,104259,0
2008-10-24,27.4,30.5,27,29.3,121890,0
2008-10-27,29.9,31.4,28.9,30.6,231133,0
2008-10-28,31.1,35.8,28,30.7,125109,0
2008-10-29,30,33.8,28.9,32.7,82378,0
2008-10-30,33.9,35.6,30.1,35.6,65732,0
2008-10-31,34.5,37.1,31,36.8,79872,0
2008-11-03,36.8,39,36,37.9,70504,0
2008-11-04,38.8,39.8,37.2,39.8,94651,0
2008-11-05,39.6,39.9,37.6,37.8,57274,0
2008-11-06,37.7,38.1,35,35.6,63819,0
2008-11-07,35.9,36.7,35.4,36.4,39129,0
2008-11-10,36.9,36.9,35.1,35.4,37237,0
2008-11-11,35.3,36.8,34.8,35.1,54042,0
2008-11-12,34.8,35.9,31.1,31.4,81359,0
2008-11-13,31.6,36.7,31.1,36.3,89192,0
2008-11-14,35.8,37.4,33.9,34,61100,0
2008-11-17,33.9,35,32,32.9,62546,0
2008-11-18,32.9,35.5,31.6,34.8,71011,0
2008-11-19,34.7,36.7,31.7,31.7,51899,0
2008-11-20,31.3,34.3,31,32.1,110981,0
2008-11-21,32.4,33.2,27.5,31.3,145246,0
2008-11-24,31.6,34.5,30.9,33.4,75987,0
2008-11-25,33.5,35,33.1,35,51943,0
2008-11-26,34,38.4,33.1,38.4,62769,0
2008-11-28,38.5,38.9,35,38.6,31055,0
2008-12-01,38,38.5,30.2,30.7,92625,0
2008-12-02,31.5,34.1,30.7,32.7,60406,0
2008-12-03,31.6,34.1,31.1,33.8,49865,0
2008-12-04,33.4,35.4,33.4,35,71805,0
2008-12-05,34.6,36.4,33.1,36,53900,0
2008-12-08,36.7,40.3,36.1,38.4,91524,0
2008-12-09,36.7,39,36.2,36.2,96880,0
2008-12-10,35.5,37.4,33.4,37.1,143049,0
2008-12-11,36.7,38.8,36.4,36.8,55952,0
2008-12-12,36.1,38.3,35.8,38.3,53254,0
2008-12-15,38.6,38.7,36,36.6,60566,0
2008-12-16,37.2,37.9,35.8,37.8,74500,0
2008-12-17,37.4,39.6,36.8,39.4,48689,0
2008-12-18,39.2,45.4,39.2,43.7,93519,0
2008-12-19,44.7,46.8,43.6,45.7,98045,0
2008-12-22,45.6,46,40,41.8,60895,0
2008-12-23,42,43.5,40.4,40.7,29496,0
2008-12-24,40.7,42.3,39.5,39.5,20822,0
2008-12-26,39.8,40,38.8,39.9,18731,0
2008-12-29,39.8,39.9,37.4,38,39928,0
2008-12-30,38.4,40,37.3,39.9,25962,0
2008-12-31,39.9,41.9,39.5,41.7,61914,0
2009-01-02,42.4,43.4,40.7,42.5,33585,0
2009-01-05,42.5,43.2,41.6,42.2,80191,0
2009-01-06,42.5,42.5,39.6,40,74353,0
2009-01-07,39.9,39.9,36.8,38.4,90588,0
2009-01-08,38.5,40.6,37.6,40.5,31817,0
2009-01-09,40.6,40.8,37,37,41667,0
2009-01-12,37.1,38.7,36.6,37,61016,0
2009-01-13,36.9,38.3,36.6,38.1,38924,0
2009-01-14,37.4,38.3,35.7,37.5,67416,0
2009-01-15,37.5,38,34.5,37.9,51141,0
2009-01-16,38,38.8,35.7,37,40568,0
2009-01-20,36.4,36.9,32.9,33,64921,0
2009-01-21,33.5,35.3,32.2,35.3,52994,0
2009-01-22,34.5,35.5,33.1,33.8,39014,0
2009-01-23,33,34.4,32.7,33.6,33719,0
2009-01-26,33.7,37.9,33.7,36.9,49458,0
2009-01-27,35.5,41.6,35.1,41.5,80141,0
2009-01-28,41.9,42.1,40.2,42.1,76258,0
2009-01-29,41.8,42.7,40.6,41.9,43831,0
2009-01-30,42.2,43.4,41.1,41.4,58074,0
2009-02-02,41.1,43.9,40.9,42.9,81065,0
2009-02-03,43.3,44.5,41.9,44.5,68537,0
2009-02-04,45.7,52.9,45.5,47.3,202528,0
2009-02-05,52.2,55.7,49.5,52.5,355403,0
2009-02-06,56.1,57.4,53.8,56.9,273236,0
2009-02-09,62.1,65.4,58,61.2,530904,0
2009-02-10,62.9,63.2,60.2,62,292434,0
2009-02-11,66.4,69.1,63.4,67.4,431805,0
2009-02-12,67.2,74.2,66.5,71.5,562610,0
2009-02-13,72.5,73.6,63.5,65.1,378412,0
2009-02-17,65.6,69.9,62.5,68.7,278571,0
2009-02-18,67.7,68,58,58.6,379257,0
2009-02-19,59.9,60,52.1,52.4,314751,0
2009-02-20,52,52,48.3,48.6,301132,0
2009-02-23,51,52.5,47.1,47.4,190911,0
2009-02-24,47.6,53.3,47.6,52.4,202825,0
2009-02-25,50.8,51.5,47.4,47.4,243686,0
2009-02-26,48,48,42,42.1,264532,0
2009-02-27,41.3,44.7,40.3,41.7,219317,0
2009-03-02,41.2,41.7,39.6,40,174990,0
2009-03-03,40.6,41.7,38.5,38.5,146856,0
2009-03-04,40.4,41.9,39.4,40.6,148822,0
2009-03-05,40.8,41.4,38.8,38.8,151403,0
2009-03-06,39.7,41.9,39,41.6,200350,0
2009-03-09,45,47.9,42.4,45.4,316704,0
2009-03-10,49.9,51.1,48,50.5,258355,0
2009-03-11,55,55.7,50,50.4,214576,0
2009-03-12,50.5,55,50.1,54.7,301043,0
2009-03-13,52.8,52.8,45.2,50.9,380173,0
2009-03-16,48.6,48.8,39.6,39.9,774341,0
2009-03-17,39.9,40.5,35.7,40.1,553325,0
2009-03-18,40.8,43.5,40.2,42.2,309115,0
2009-03-19,43.8,43.8,40.5,41.8,246441,0
2009-03-20,42,42.4,39.5,39.8,360992,0
2009-03-23,42.2,42.4,40.6,42,298569,0
2009-03-24,42,42,40,40.6,230300,0
2009-03-25,42,43,38.4,40.1,290831,0
2009-03-26,41.5,41.5,39.8,41.4,199143,0
2009-03-27,41.5,47.5,41.5,45,409367,0
2009-03-30,31.5,37.5,28.5,32.3,3501664,0
2009-03-31,32.4,32.4,29.9,30.1,655225,0
2009-04-01,29.3,31.4,27.8,30.7,527096,0
2009-04-02,31,31.3,29.4,29.6,281103,0
2009-04-03,29.2,29.4,26.7,27.2,516570,0
2009-04-06,27.4,27.6,26,26.1,316666,0
2009-04-07,26,26.2,23.6,24.6,383240,0
2009-04-08,24.4,25.5,24,24.5,182114,0
2009-04-09,25.3,26,24.3,24.8,225562,0
2009-04-13,24.8,25.1,23.5,24.4,272689,0
2009-04-14,24.1,24.7,23,23.2,258388,0
2009-04-15,23,24,23,23.9,163272,0
2009-04-16,25,25,23.5,25,283578,0
2009-04-17,25.2,26.2,24.7,25.8,443527,0
2009-04-20,25.6,25.7,23.5,23.6,241522,0
2009-04-21,23.5,24.5,22.6,24.5,198945,0
2009-04-22,24.5,25.3,23.9,24.1,186350,0
2009-04-23,24.5,25,23.1,23.3,183019,0
2009-04-24,23.5,24.8,23.2,24.6,176441,0
2009-04-27,24,25.7,23.6,24.3,160533,0
2009-04-28,24,24.2,23.6,23.8,123369,0
2009-04-29,23.9,25.1,23.8,25.1,115939,0
2009-04-30,25.7,30.5,25.4,28.1,624558,0
2009-05-01,28.5,29.6,26.1,26.6,249347,0
2009-05-04,28,29,26.7,28.1,144791,0
2009-05-05,28.5,28.9,27.2,28.5,121334,0
2009-05-06,28.7,29.9,24.9,26.2,288845,0
2009-05-07,25.6,27.8,24.9,26.5,171946,0
2009-05-08,27.4,28.2,26.7,28.1,139635,0
2009-05-11,28.1,30.5,27.8,30.5,238503,0
2009-05-12,30.8,31.2,26.3,27.3,295855,0
2009-05-13,26.8,27.4,25.4,25.4,183221,0
2009-05-14,26.2,27.8,25.6,27.2,139925,0
2009-05-15,29.5,29.7,27.8,29.1,234323,0
2009-05-18,29.6,30.4,29,30,167545,0
2009-05-19,30.3,31,29.7,30,217573,0
2009-05-20,31,32.8,30.8,32.2,270532,0
2009-05-21,32.3,32.6,30.3,31.3,132481,0
2009-05-22,31.6,33.2,30.6,32.2,136011,0
2009-05-26,33.3,35.6,32.7,35.1,265984,0
2009-05-27,36.4,40.2,35.6,36.2,430578,0
2009-05-28,38,39,35.4,37,167461,0
2009-05-29,37.3,37.8,35.1,36.8,151910,0
2009-06-01,37,37.5,34.7,35.7,198279,0
2009-06-02,35.4,36.7,34.6,36.2,108029,0
2009-06-03,36.1,36.4,34.3,35.6,95022,0
2009-06-04,35.6,39.6,35.4,39.2,319122,0
2009-06-05,40,40.2,37.6,39.4,195532,0
2009-06-08,44,51.2,41,49.4,1719511,0
2009-06-09,50.4,51.5,47.2,48.8,514298,0
2009-06-10,48.8,48.9,44.7,46.8,258910,0
2009-06-11,47.1,51.5,47,49,351982,0
2009-06-12,48.8,50.5,47.5,49.9,161437,0
2009-06-15,49.7,54.8,47.8,54.7,450912,0
2009-06-16,54.5,56.4,50.7,51.6,335721,0
2009-06-17,50,53.3,49.1,51.9,422254,0
2009-06-18,51.9,54.3,50.7,52.8,308009,0
2009-06-19,53.7,54.2,50,51.5,406182,0
2009-06-22,50.6,51.1,47.1,47.9,312537,0
2009-06-23,47.5,47.5,45.5,46.9,228376,0
2009-06-24,46.9,48.8,45.5,47.9,257380,0
2009-06-25,47.7,49.5,46.7,48.9,271522,0
2009-06-26,49.2,50,47,50,407775,0
2009-06-29,49.7,49.8,47.6,48.6,88146,0
2009-06-30,48.6,50.8,48.2,49.9,186454,0
2009-07-01,50.8,50.8,48,49.5,117343,0
2009-07-02,48.7,48.9,46.8,48.5,145295,0
2009-07-06,48.3,48.4,46.3,48,166449,0
2009-07-07,48,48.2,46.3,46.7,140235,0
2009-07-08,42,43.5,39.1,39.6,697843,0
2009-07-09,40,40.7,39.3,40.1,195788,0
2009-07-10,40,40.2,38.5,39.7,132089,0
2009-07-13,39.8,39.9,38.2,39.9,110049,0
2009-07-14,39.9,40.4,38.2,40,156382,0
2009-07-15,40.6,41.6,40.1,41,152709,0
2009-07-16,40.9,41.7,40.1,41,135057,0
2009-07-17,41,41.3,40,40,136842,0
2009-07-20,41,43.5,39.7,42.5,332922,0
2009-07-21,43.2,43.2,41.1,42.8,126002,0
2009-07-22,42.4,46.1,42.1,44.9,286276,0
2009-07-23,45.2,46.9,45.2,46,192122,0
2009-07-24,46.3,48.9,46.1,48.3,138752,0
2009-07-27,49.4,50.8,48.3,50.3,236833,0
2009-07-28,50.4,51.8,48.6,49.7,249901,0
2009-07-29,49.7,49.9,48.5,49.6,128365,0
2009-07-30,50,51.4,49.7,50.9,123649,0
2009-07-31,51.3,52.3,49.6,51,325331,0
2009-08-03,51.5,52,49.5,50.3,193857,0
2009-08-04,48.5,52,48.5,51.2,169722,0
2009-08-05,51.1,51.5,49,50,176100,0
2009-08-06,50,50,46.7,47.1,195625,0
2009-08-07,48.4,48.4,46.5,47.3,142780,0
2009-08-10,47.1,48.3,46.1,46.9,112093,0
2009-08-11,46.6,47,43.4,43.5,218470,0
2009-08-12,43.5,45.8,43.5,44.7,155039,0
2009-08-13,45.1,45.1,43.6,44.7,142895,0
2009-08-14,44.5,45.3,43.3,44.2,103601,0
2009-08-17,44,44.1,42,42.7,117322,0
2009-08-18,42.7,43.9,41.9,42.8,102751,0
2009-08-19,42.2,45.1,42,44.7,191445,0
2009-08-20,44.9,45.6,44,44.9,105008,0
2009-08-21,45.5,45.5,44.1,44.6,148867,0
2009-08-24,44.8,45.5,44.1,45.3,154991,0
2009-08-25,45.2,50.2,45.2,48.8,304085,0
2009-08-26,49,49.7,47.5,49.5,291101,0
2009-08-27,49.2,49.3,46.3,47.6,223868,0
2009-08-28,47.8,48.2,46.4,47,107191,0
2009-08-31,46.5,47,45.3,46.5,164599,0
2009-09-01,46.1,47.4,44,44.5,191398,0
2009-09-02,44.5,46.1,43.6,45.7,108881,0
2009-09-03,46,46.6,44.9,45.5,112619,0
2009-09-04,46.3,47.5,45.2,47.4,167550,0
2009-09-08,48,48.4,45.9,46.2,193105,0
2009-09-09,48.5,51.4,47.5,49.9,858022,0
2009-09-10,51.6,56.1,50.9,53,686304,0
2009-09-11,53.7,54.9,51.5,53,405733,0
2009-09-14,52,52.3,48.3,49.5,815140,0
2009-09-15,49,49.1,45,47.2,708384,0
2009-09-16,47.3,48.8,47.2,48.2,325247,0
2009-09-17,49,49.9,48.2,49.1,619330,0
2009-09-18,43.9,59.3,42.4,51.8,12750199,0
2009-09-21,49.8,54.5,48.6,54,1838452,0
2009-09-22,55.3,56.3,50.7,51.1,972098,0
2009-09-23,52,52,48.7,49.5,577162,0
2009-09-24,50,50,46,47,684787,0
2009-09-25,46.4,47.5,45.1,46,433578,0
2009-09-28,46.2,47.4,45.3,45.8,430344,0
2009-09-29,46,46,44.7,44.8,258820,0
2009-09-30,45.6,46,44,44.7,282308,0
2009-10-01,45,45.3,42.3,42.3,401677,0
2009-10-02,41.5,41.9,40.1,40.6,367015,0
2009-10-05,41.3,42.5,40,40.2,359499,0
2009-10-06,40.9,42.4,40.5,42.3,358260,0
2009-10-07,43,43,41.3,42.3,198925,0
2009-10-08,42.5,42.5,41.4,41.6,179303,0
2009-10-09,41.5,42.1,40.8,42.1,118634,0
2009-10-12,41.9,42,40.6,40.8,182193,0
2009-10-13,41,41.7,40.7,41.3,104232,0
2009-10-14,41.3,41.6,40.7,41.5,207428,0
2009-10-15,41.1,44.8,41.1,43.8,431183,0
2009-10-16,43.7,44.6,42.3,44.1,297547,0
2009-10-19,44.1,44.5,42.7,42.9,219093,0
2009-10-20,42.8,43.5,41.5,41.5,169261,0
2009-10-21,41.5,43,41.5,42.4,191728,0
2009-10-22,43.1,43.7,42.2,43.6,194340,0
2009-10-23,43.7,45.2,43.1,43.4,312245,0
2009-10-26,46,48.3,43.8,45.1,1612929,0
2009-10-27,45.3,46.1,42,42.2,418623,0
2009-10-28,42.5,42.9,38.3,38.5,368148,0
2009-10-29,39.7,40,37.6,38.5,412436,0
2009-10-30,38.7,38.9,33.8,35.3,537331,0
2009-11-02,35.6,36.5,33.6,33.7,238818,0
2009-11-03,33,35.4,32.6,35.2,198695,0
2009-11-04,36,36.1,33.7,34.3,252042,0
2009-11-05,34.8,35.8,33.6,35.2,249560,0
2009-11-06,34.5,35.1,33.8,34.9,146074,0
2009-11-09,34.9,35.9,34.6,35.9,167739,0
2009-11-10,36,38.4,35.1,37.6,270697,0
2009-11-11,38.5,38.5,35.9,37,137230,0
2009-11-12,36.8,37.1,35,35.3,173077,0
2009-11-13,35.3,36.1,35.1,35.7,131505,0
2009-11-16,35.8,38,35.7,37.7,244686,0
2009-11-17,37.5,37.8,36.5,36.9,98946,0
2009-11-18,36.9,37.4,35.8,36.1,109536,0
2009-11-19,35.6,36.4,35,35.4,74130,0
2009-11-20,35,35.7,34.9,35.1,114820,0
2009-11-23,36.2,36.5,34,34.8,213917,0
2009-11-24,34.7,34.9,33.5,34,110062,0
2009-11-25,34,36.9,34,36.4,264547,0
2009-11-27,35,36.4,35,35.4,71917,0
2009-11-30,35.4,36.3,34.5,36.3,156248,0
2009-12-01,36.6,37.7,35.8,36.7,208011,0
2009-12-02,36.6,39.3,36.6,37.7,185929,0
2009-12-03,37.9,39.3,37.3,37.5,125648,0
2009-12-04,38.8,38.8,36.6,37.4,144819,0
2009-12-07,37.3,37.7,36.1,36.3,131995,0
2009-12-08,36.1,36.4,34.5,34.7,152264,0
2009-12-09,34.7,35.3,34,34.2,101900,0
2009-12-10,35.8,35.8,34.2,34.4,101043,0
2009-12-11,34.8,34.9,33.8,34.4,85848,0
2009-12-14,34.4,34.6,33.8,34.6,89833,0
2009-12-15,34.9,38.7,34.3,38.2,433368,0
2009-12-16,38.3,39.5,37.6,38.3,153104,0
2009-12-17,38.1,38.7,36,36.2,134723,0
2009-12-18,36.5,37.5,35.9,37.5,169932,0
2009-12-21,37.3,37.8,36.5,37.4,101034,0
2009-12-22,38.5,39,37.3,38.4,281432,0
2009-12-23,38.5,38.7,37.6,37.9,159584,0
2009-12-24,35.9,36.9,35.8,36.4,119891,0
2009-12-28,36.4,37.5,35.9,36,199206,0
2009-12-29,35.9,36.5,35.1,35.2,142046,0
2009-12-30,35.2,35.4,34.1,34.6,264692,0
2009-12-31,34.7,36,34.6,35.5,325831,0
2010-01-04,35.7,35.8,35,35.3,135639,0
2010-01-05,35.4,36,35.1,35.6,131880,0
2010-01-06,35.7,36.1,35.1,35.4,174845,0
2010-01-07,35.5,35.9,34.9,35.4,136020,0
2010-01-08,35.7,38.3,35.3,37.4,249540,0
2010-01-11,37.6,38.5,36.6,36.8,221049,0
2010-01-12,36.4,36.4,35.3,35.7,163350,0
2010-01-13,35.9,37.8,35.5,37.6,228999,0
2010-01-14,37.4,37.4,35.6,35.8,169566,0
2010-01-15,35.9,36.1,34.7,34.8,209119,0
2010-01-19,34.7,35,34.1,34.3,171595,0
2010-01-20,34.2,34.6,33.5,33.6,210905,0
2010-01-21,34.1,34.4,32.8,32.9,205222,0
2010-01-22,32.9,34.2,32.4,32.6,146370,0
2010-01-25,32.7,33.4,30.5,30.7,221320,0
2010-01-26,30.5,31.6,30.3,31.1,171486,0
2010-01-27,31.1,31.1,29.7,30.2,187086,0
2010-01-28,30.1,31,28.9,30.5,198914,0
2010-01-29,30.4,31.8,30.4,31.2,195191,0
2010-02-01,31.8,33,30.6,33,174521,0
2010-02-02,33,33.3,32,32.2,99146,0
2010-02-03,31.7,32.6,31.4,32,86498,0
2010-02-04,33.6,33.6,30.2,30.2,158537,0
2010-02-05,30.4,32,30.1,31.7,149734,0
2010-02-08,31.7,32.2,30.8,30.9,91778,0
2010-02-09,31,32.5,30.9,31.9,116541,0
2010-02-10,31.7,32,30.5,30.7,142979,0
2010-02-11,30.7,32,30.6,31.4,95092,0
2010-02-12,31.2,32.6,31,32.4,107186,0
2010-02-16,32.5,33.7,32.1,33.6,112891,0
2010-02-17,33.8,34.1,32.8,34,85821,0
2010-02-18,34.1,35.7,33.6,35.5,154001,0
2010-02-19,35.6,35.9,34.4,34.8,108063,0
2010-02-22,34.8,34.8,32.8,34.3,108129,0
2010-02-23,34.1,34.3,32.1,32.3,162223,0
2010-02-24,34.5,34.6,31.4,31.9,470393,0
2010-02-25,31.2,31.4,30.3,30.5,277450,0
2010-02-26,30.8,31.6,30.2,30.4,237179,0
2010-03-01,30.7,31.1,30,30.1,172747,0
2010-03-02,30.7,31.3,30.2,31.3,268691,0
2010-03-03,32.5,33.5,31.7,32.4,460513,0
2010-03-04,32.6,32.8,30.9,31.4,151172,0
2010-03-05,31.7,32,31,31.2,168374,0
2010-03-08,31.2,31.5,30.4,30.7,257701,0
2010-03-09,30.7,31.5,30.3,31.1,178166,0
2010-03-10,31,31.7,30.6,31.1,198762,0
2010-03-11,31,31.4,30.4,31.1,213227,0
2010-03-12,31.1,31.4,30,30.1,316612,0
2010-03-15,30.4,30.9,30,30.1,223331,0
2010-03-16,30.1,30.6,29.5,30,174252,0
2010-03-17,30,33.1,30,32.5,528953,0
2010-03-18,32.6,33.2,31.6,31.7,239857,0
2010-03-19,31.9,32.6,31.2,31.6,239772,0
2010-03-22,31.6,32.8,31.6,32.7,142059,0
2010-03-23,32.4,33.9,32.4,33.6,289395,0
2010-03-24,34.4,34.7,33.3,33.3,235435,0
2010-03-25,34.2,34.8,33.4,33.6,177759,0
2010-03-26,33.8,34.5,33.4,33.9,184855,0
2010-03-29,34.3,34.3,32.7,32.9,224614,0
2010-03-30,32.9,33,31.5,31.6,208657,0
2010-03-31,31.6,32.1,31,31.2,220308,0
2010-04-01,31.5,32,31.2,31.9,136853,0
2010-04-05,32.2,32.7,31.8,32.2,149388,0
2010-04-06,32.2,32.4,32.1,32.2,96656,0
2010-04-07,32.1,32.4,31.5,31.8,91669,0
2010-04-08,31.7,32.4,31.5,32.3,113246,0
2010-04-09,32.4,32.5,31.6,31.8,103058,0
2010-04-12,31.8,31.8,31.4,31.5,99825,0
2010-04-13,31.5,31.6,30.6,30.7,271746,0
2010-04-14,31.2,31.2,30.7,31.1,285156,0
2010-04-15,31,31.4,31,31.4,125749,0
2010-04-16,31.4,32.3,30.7,31.8,288426,0
2010-04-19,31.5,32.1,30.9,31.1,341712,0
2010-04-20,31.2,31.8,30.8,31.8,100516,0
2010-04-21,31.6,31.8,31,31.4,128990,0
2010-04-22,31,31,30.4,30.6,238575,0
2010-04-23,30.8,31.4,30.6,31.2,126209,0
2010-04-26,31.3,31.8,31.1,31.4,89382,0
2010-04-27,31.1,31.7,30.3,30.6,200827,0
2010-04-28,30.7,31.1,30.6,30.8,90404,0
2010-04-29,30.9,31.8,30.8,31.7,150956,0
2010-04-30,31.7,33.5,31.7,32.5,370764,0
2010-05-03,32.5,33.3,31.8,33.1,156391,0
2010-05-04,32.3,32.8,32,32.7,166330,0
2010-05-05,32.1,33.1,31.8,32.2,228382,0
2010-05-06,32,32.4,29,30.7,344320,0
2010-05-07,30.6,31.4,29.2,29.2,392339,0
2010-05-10,30.5,32,30.5,32,387892,0
2010-05-11,31.6,33.8,31.6,33.6,335583,0
2010-05-12,33.5,34.3,33.1,34.3,245146,0
2010-05-13,34,34.8,33.6,33.9,205979,0
2010-05-14,34.1,34.6,31.8,32.3,371792,0
2010-05-17,33,33,31.3,32.1,291364,0
2010-05-18,32.9,33,31.4,31.7,392770,0
2010-05-19,31.7,32,30.1,30.7,314047,0
2010-05-20,30.3,30.5,28.9,29.1,507294,0
2010-05-21,28.8,29.8,28,28,426183,0
2010-05-24,28.5,29,27.9,28.3,357550,0
2010-05-25,27.7,29.2,27,29.1,263769,0
2010-05-26,29.3,29.8,28,28,198809,0
2010-05-27,28.4,29.4,28.3,29.4,192247,0
2010-05-28,29.8,31.5,28.7,30.8,358704,0
2010-06-01,30.5,31.4,30.2,30.5,240057,0
2010-06-02,31.1,32.3,30.7,32.3,248696,0
2010-06-03,32.9,33.4,31.2,31.3,496932,0
2010-06-04,31,31.2,30.4,30.7,312371,0
2010-06-07,30.7,31,29.1,29.3,263305,0
2010-06-08,29.9,30,28.7,29,215947,0
2010-06-09,29.3,29.7,28,28.4,213781,0
2010-06-10,29,29.3,28.2,29.1,202383,0
2010-06-11,28.9,29.9,28.6,29.5,257115,0
2010-06-14,29.9,29.9,28.9,29.2,137754,0
2010-06-15,29.2,29.6,28.8,29.5,141621,0
2010-06-16,29.8,29.9,29,29.6,121148,0
2010-06-17,30,30.1,29.3,29.4,115037,0
2010-06-18,29.6,29.6,29,29.5,185831,0
2010-06-21,29.8,30,28.5,28.9,193413,0
2010-06-22,29,30.7,29,30.7,336432,0
2010-06-23,30.5,34.6,30.1,32.3,1134128,0
2010-06-24,32.3,32.5,30.5,31.3,376025,0
2010-06-25,31.4,32.6,31,32.4,293679,0
2010-06-28,33,33.6,32,32.9,376672,0
2010-06-29,32.5,32.8,31.4,32.1,259334,0
2010-06-30,32.3,32.6,30.6,30.7,189980,0
2010-07-01,35.7,37,32.4,35.6,1762510,0
2010-07-02,37.5,39.5,36.7,38.6,1102858,0
2010-07-06,39.5,40.2,34.3,34.9,775154,0
2010-07-07,34.9,37.6,33.5,36.4,740033,0
2010-07-08,37.2,39.8,35.2,38.9,670781,0
2010-07-09,39,40.7,38.2,38.8,630043,0
2010-07-12,38.8,39,37.1,37.9,397579,0
2010-07-13,40.5,42.6,39.3,42,1000181,0
2010-07-14,42.7,44.5,41.3,42.8,793462,0
2010-07-15,48.2,57.2,35.7,39.2,5974477,0
2010-07-16,48.2,48.5,44.4,46.6,2509111,0
2010-07-19,49,54.3,48.5,52.6,2244916,0
2010-07-20,51.2,54.6,50.4,51.1,1461146,0
2010-07-21,51.5,52.6,49.8,50.3,918774,0
2010-07-22,51.4,53.5,50.8,53.2,754854,0
2010-07-23,54.8,60,53.7,59.1,1502522,0
2010-07-26,63.1,67.5,63,63.4,2634973,0
2010-07-27,64.2,64.3,59.7,62,1290456,0
2010-07-28,60.5,63.8,59.1,63.2,1071998,0
2010-07-29,65.8,69.8,63.8,69.8,1644340,0
2010-07-30,69,80,68.2,79.5,3308418,0
2010-08-02,75,78.8,69.5,71.7,2965846,0
2010-08-03,69,75.4,67.4,72.9,2246260,0
2010-08-04,73.2,74.8,71.3,72.9,1428807,0
2010-08-05,72.2,73.9,70.2,70.5,806577,0
2010-08-06,71,73,69,71.6,1347904,0
2010-08-09,73.3,76,72.5,74.6,1253122,0
2010-08-10,73.9,75.4,72.9,73.4,949666,0
2010-08-11,71.9,72.7,70.8,71.4,682943,0
2010-08-12,70,72.9,69.5,71.7,780085,0
2010-08-13,69.3,70.6,64.3,66.3,1679575,0
2010-08-16,67.9,70.8,67,70.5,961288,0
2010-08-17,72.4,72.9,69.2,69.5,736270,0
2010-08-18,70.3,71.3,68.7,70.2,540163,0
2010-08-19,70.2,70.4,68.8,69.1,343380,0
2010-08-20,68.5,69.6,67.2,69.3,425553,0
2010-08-23,70.4,71.2,68,68,505039,0
2010-08-24,66.9,69.3,65.5,67.4,448664,0
2010-08-25,67.2,68.4,66.7,68.2,305288,0
2010-08-26,69,69.3,65.8,65.9,497048,0
2010-08-27,66.5,67.6,65,67.5,347498,0
2010-08-30,68,68.5,65.2,65.4,603457,0
2010-08-31,65.4,66,64,64.9,363992,0
2010-09-01,65.8,66.3,64.1,65.7,594427,0
2010-09-02,66.5,67.8,65.3,67.4,695194,0
2010-09-03,69,69.7,66.9,68.6,566587,0
2010-09-07,71.4,73.9,69.7,73.4,1432447,0
2010-09-08,74.6,75.5,73.4,74.3,884241,0
2010-09-09,74.6,75,70.7,72.1,761227,0
2010-09-10,70.6,72,69.6,70.1,735073,0
2010-09-13,70,70.7,67,68.5,1106796,0
2010-09-14,47.3,48,39.6,41.3,6959138,0
2010-09-15,39.1,40.5,34.8,37.4,4266207,0
2010-09-16,37.5,37.5,37.5,37.5,644301,0
2010-09-17,20.5,22.3,18.5,19.9,7226781,0
2010-09-20,19.6,20.1,18.4,18.6,2186869,0
2010-09-21,19,19.3,17.6,17.8,1575225,0
2010-09-22,17.5,17.6,15.9,16.2,2190465,0
2010-09-23,15.5,17.7,15.2,17,1981339,0
2010-09-24,17.3,17.7,16,16.1,1093659,0
2010-09-27,16.4,16.5,15.4,15.5,1027680,0
2010-09-28,15.5,16.4,15.1,15.8,973858,0
2010-09-29,15.4,16.4,15.4,15.9,626713,0
2010-09-30,15.9,16,15.4,15.7,532552,0
2010-10-01,15.7,15.8,15.3,15.3,382023,0
2010-10-04,15.3,17.9,15.1,17.1,1982742,0
2010-10-05,17.1,18.2,16.5,17.2,1211853,0
2010-10-06,17.3,17.5,16.5,16.5,364779,0
2010-10-07,17,17,16.1,16.4,327195,0
2010-10-08,16.4,17.3,16.3,16.7,433725,0
2010-10-11,17,17.8,16.8,17.6,492677,0
2010-10-12,17.5,18.7,17.3,18.3,927470,0
2010-10-13,18.6,18.7,17.6,17.9,683572,0
2010-10-14,17.9,18.1,17.2,17.6,469426,0
2010-10-15,18.2,18.3,16.8,17,449259,0
2010-10-18,17,17.1,16.2,16.9,487076,0
2010-10-19,16.7,16.9,15.7,16.1,448173,0
2010-10-20,16.1,16.2,15.1,15.6,520314,0
2010-10-21,15.6,15.9,14.5,14.6,669864,0
2010-10-22,14.9,18.4,14.7,16.3,2106520,0
2010-10-25,16.6,17.8,16,16.7,1481751,0
2010-10-26,16.5,16.6,15.7,15.7,398298,0
2010-10-27,15.8,15.9,15.2,15.6,356938,0
2010-10-28,15.6,16.5,15.4,15.9,382191,0
2010-10-29,16.4,16.8,16,16.5,379465,0
2010-11-01,16.6,16.6,15.5,15.5,352558,0
2010-11-02,15.5,15.7,15,15.1,277558,0
2010-11-03,15.2,15.4,14.7,14.9,316004,0
2010-11-04,15.1,15.5,15.1,15.5,207792,0
2010-11-05,15.2,15.5,15,15.5,236352,0
2010-11-08,15.4,15.7,15.2,15.3,212166,0
2010-11-09,15.9,16.1,14.8,14.8,878473,0
2010-11-10,15,15.1,14.7,14.7,444834,0
2010-11-11,14.8,14.9,14.6,14.8,238248,0
2010-11-12,14.8,14.9,14.3,14.3,343522,0
2010-11-15,14.3,14.9,14,14.5,435898,0
2010-11-16,14.3,14.4,13.8,13.9,254308,0
2010-11-17,13.9,14,12.8,12.9,421184,0
2010-11-18,13,13.1,12.6,12.7,334256,0
2010-11-19,12.7,14.7,12.6,13.9,638250,0
2010-11-22,14.2,14.5,13.3,13.4,291206,0
2010-11-23,13.2,13.6,13.1,13.5,195407,0
2010-11-24,13.5,14,13.3,13.9,192716,0
2010-11-26,13.8,14.2,13.7,14.1,97085,0
2010-11-29,14,14.9,14,14.8,354810,0
2010-11-30,14.8,14.9,14.3,14.5,218868,0
2010-12-01,14.6,14.7,13.6,13.8,375224,0
2010-12-02,13.9,14.3,13.7,13.9,222411,0
2010-12-03,13.7,14.3,13.6,14.2,213047,0
2010-12-06,14.1,14.4,13.6,13.8,227552,0
2010-12-07,13.6,14.5,13.6,14.1,687116,0
2010-12-08,16.2,17.1,15.2,15.7,2290377,0
2010-12-09,15.6,15.7,14.7,14.9,442719,0
2010-12-10,15.2,15.4,14.9,15.3,301998,0
2010-12-13,15.4,15.8,15.2,15.6,309538,0
2010-12-14,15.6,15.6,15.1,15.4,270241,0
2010-12-15,15.8,15.8,15.4,15.6,230136,0
2010-12-16,15.6,15.7,15.4,15.4,127575,0
2010-12-17,15.8,17.1,15.5,16.5,855550,0
2010-12-20,17.2,23.8,16.9,23.8,3246496,0
2010-12-21,22.5,22.9,20.2,20.4,2253654,0
2010-12-22,21.3,21.7,17.8,18,3251883,0
2010-12-23,17.2,18.1,17,17.3,1026945,0
2010-12-27,17.7,19,17.4,17.9,861516,0
2010-12-28,18,18.5,17.2,17.3,435539,0
2010-12-29,17.4,17.9,17.2,17.2,368930,0
2010-12-30,17.5,17.6,17.1,17.1,193819,0
2010-12-31,17.1,17.5,17,17.2,315006,0
2011-01-03,17.5,18.4,17,17.7,643487,0
2011-01-04,17.8,19.7,17.6,19.3,1308761,0
2011-01-05,19.2,20.8,19,20.8,1333283,0
2011-01-06,21.2,21.8,20.5,21.1,718748,0
2011-01-07,21.6,22.3,21.2,21.6,566449,0
2011-01-10,21.8,22.2,20.8,21.2,486845,0
2011-01-11,21.1,21.7,20,20.6,487228,0
2011-01-12,20.7,21.6,20.5,20.9,371592,0
2011-01-13,21.3,21.8,20.5,20.5,433284,0
2011-01-14,20.6,21,20.5,20.8,188147,0
2011-01-18,20.8,21.6,20.7,21.2,407392,0
2011-01-19,21.3,21.4,20.2,20.3,346876,0
2011-01-20,20.1,20.5,19.5,19.7,349009,0
2011-01-21,20.4,20.5,19,19,351410,0
2011-01-24,19,20.2,18.3,19.9,477592,0
2011-01-25,19.9,20.3,19.5,19.8,253267,0
2011-01-26,19.8,20.3,19.3,20.3,328544,0
2011-01-27,20.3,20.3,19.6,20,173642,0
2011-01-28,17.5,18,16.1,16.3,1028120,0
2011-01-31,16.4,16.4,15.5,15.8,589277,0
2011-02-01,16,17.2,15.6,16.8,756415,0
2011-02-02,16.6,17.2,16,16.1,311728,0
2011-02-03,16.1,16.9,16,16.4,262572,0
2011-02-04,16.5,16.7,16.2,16.5,165667,0
2011-02-07,16.5,17.2,16.5,16.7,257439,0
2011-02-08,16.8,17,16.5,16.8,160493,0
2011-02-09,16.8,16.9,16.6,16.7,171346,0
2011-02-10,16.7,16.8,16.5,16.6,104288,0
2011-02-11,16.5,16.9,16.5,16.7,174365,0
2011-02-14,16.6,16.9,16,16.1,190640,0
2011-02-15,16.2,16.6,15.6,16.5,261682,0
2011-02-16,16.5,16.8,16.3,16.5,167099,0
2011-02-18,16.8,16.8,16.6,16.7,115295,0
2011-02-22,16.5,16.7,16,16,647776,0
2011-02-23,16.2,16.5,16,16,248592,0
2011-02-24,16.1,16.5,16.1,16.3,151054,0
2011-02-25,16.4,16.5,16.1,16.2,178287,0
2011-02-28,16.3,16.6,16,16.2,131352,0
2011-03-01,16.2,16.2,15.5,15.9,194339,0
2011-03-02,15.7,16.4,15.6,16.2,104013,0
2011-03-03,16.2,16.4,15.9,16.1,124144,0
2011-03-04,16.1,16.3,15.7,15.8,103091,0
2011-03-07,15.8,16,14.6,15.2,231801,0
2011-03-08,15.2,15.3,14.7,14.9,122591,0
2011-03-09,14.7,15.1,14.7,15,99839,0
2011-03-10,15.2,15.5,14.8,15.2,171447,0
2011-03-11,15.2,15.3,14.8,15.1,151962,0
2011-03-14,15,15,14.7,14.9,105537,0
2011-03-15,14.5,14.9,14.1,14.9,228117,0
2011-03-16,14.7,14.9,14.5,14.6,166497,0
2011-03-17,14.7,14.8,14.2,14.8,148490,0
2011-03-18,15,15,14.7,15,140122,0
2011-03-21,15,15,14.6,14.7,78345,0
2011-03-22,14.7,14.7,14.2,14.2,106211,0
2011-03-23,14.5,14.5,14,14.2,103101,0
2011-03-24,14.2,14.3,14,14.1,93030,0
2011-03-25,14.1,14.9,13.9,14.5,195718,0
2011-03-28,14.5,15.2,14.4,14.6,129567,0
2011-03-29,14.4,14.7,14.3,14.4,111323,0
2011-03-30,14.4,14.4,13.9,14.1,155463,0
2011-03-31,14,14.1,13.7,13.9,166384,0
2011-04-01,13.9,13.9,13.7,13.8,124726,0
2011-04-04,13.9,14.1,13.3,13.5,487229,0
2011-04-05,13.6,13.7,13.3,13.3,153042,0
2011-04-06,13.4,13.6,13.2,13.6,193233,0
2011-04-07,13.5,13.6,13.3,13.4,195108,0
2011-04-08,13.7,13.8,13.4,13.6,160589,0
2011-04-11,13.8,13.9,13.2,13.2,157833,0
2011-04-12,13.3,13.4,13.2,13.4,131442,0
2011-04-13,13.5,13.5,12.8,12.9,338463,0
2011-04-14,12.8,13,12.6,12.8,276179,0
2011-04-15,12.9,13.1,12.6,12.9,402647,0
2011-04-18,12.8,12.9,12.4,12.8,400445,0
2011-04-19,12.6,12.8,12.5,12.5,124784,0
2011-04-20,12.4,12.7,12.1,12.3,381959,0
2011-04-21,12.3,12.6,12.2,12.4,211889,0
2011-04-25,12.5,12.8,12.4,12.7,175396,0
2011-04-26,12.8,14.9,12.7,14.3,664084,0
2011-04-27,14.7,14.7,13.6,14,340905,0
2011-04-28,14,14.1,13.7,14,170634,0
2011-04-29,14,14.1,13.9,14,211877,0
2011-05-02,14,14.2,13.3,13.3,152509,0
2011-05-03,13.5,13.9,13.5,13.7,128218,0
2011-05-04,13.7,14,13.5,13.5,90143,0
2011-05-05,13.4,13.5,12.8,12.9,145882,0
2011-05-06,13.1,13.4,13,13.2,113431,0
2011-05-09,13.4,13.5,13.2,13.4,99008,0
2011-05-10,13.3,13.6,13.2,13.5,107210,0
2011-05-11,13.6,13.7,12.6,12.9,266226,0
2011-05-12,12.8,13,12.6,12.9,202300,0
2011-05-13,13,13.2,12.5,12.8,161145,0
2011-05-16,12.8,12.9,12.6,12.7,100191,0
2011-05-17,12.7,13,12.6,12.8,136794,0
2011-05-18,12.9,13,12.8,12.9,109747,0
2011-05-19,13,13,12.8,12.8,95707,0
2011-05-20,13.1,14,12.9,13.8,359579,0
2011-05-23,13.7,14.6,13.5,14,494601,0
2011-05-24,14,14.7,13.8,13.8,425106,0
2011-05-25,14,14.1,13.7,13.8,133142,0
2011-05-26,16.2,16.8,14.4,14.7,2879818,0
2011-05-27,14.9,15,14.2,14.7,507992,0
2011-05-31,14.4,14.6,14,14.4,446671,0
2011-06-01,14.1,14.7,14.1,14.3,315474,0
2011-06-02,14.2,14.6,14,14.1,175792,0
2011-06-03,14,14,13.5,13.8,225255,0
2011-06-06,13.8,14,13,13.1,244598,0
2011-06-07,13.2,13.4,12.6,12.6,234122,0
2011-06-08,12.6,13,12.5,12.6,148775,0
2011-06-09,12.7,12.8,12.5,12.6,111003,0
2011-06-10,12.6,12.7,12.5,12.6,112171,0
2011-06-13,13.1,13.4,12.6,12.7,180227,0
2011-06-14,12.8,13.2,12.8,13,109726,0
2011-06-15,13,13.2,12.9,12.9,110633,0
2011-06-16,13,13.6,12.9,13.5,251360,0
2011-06-17,13.6,14.2,13.5,14,300180,0
2011-06-20,14,14.3,13.5,13.6,146179,0
2011-06-21,13.8,13.8,13.1,13.3,104868,0
2011-06-22,13.3,13.7,13.2,13.3,113880,0
2011-06-23,13.3,13.4,13,13.4,101414,0
2011-06-24,13.4,13.4,13.1,13.1,548384,0
2011-06-27,13.3,13.3,13,13.2,112920,0
2011-06-28,13.4,13.5,13,13.4,104699,0
2011-06-29,13.4,13.5,13.2,13.5,50904,0
2011-06-30,13.4,13.6,13.3,13.6,80000,0
2011-07-01,13.5,13.7,13.2,13.6,133533,0
2011-07-05,13.6,13.9,13.5,13.7,96340,0
2011-07-06,13.5,13.7,13.5,13.7,84229,0
2011-07-07,13.8,14.5,13.7,14.3,193636,0
2011-07-08,14.3,15.3,14,15.1,421638,0
2011-07-11,15.3,15.8,14.7,14.8,262409,0
2011-07-12,14.6,14.7,14.1,14.5,118535,0
2011-07-13,14.4,14.8,14.2,14.5,129554,0
2011-07-14,14.6,14.8,14.3,14.3,87127,0
2011-07-15,14.3,14.5,14.2,14.4,100113,0
2011-07-18,14.4,14.4,13.6,13.7,150086,0
2011-07-19,13.9,14,13.8,14,82853,0
2011-07-20,14.1,14.3,13.8,14,75271,0
2011-07-21,14.2,15,14.1,14.9,207717,0
2011-07-22,15,15.8,14.9,15.7,289175,0
2011-07-25,15.5,16.7,15.3,16.6,318678,0
2011-07-26,16.7,17.5,15.7,16,486614,0
2011-07-27,16.3,16.5,15.8,16,190451,0
2011-07-28,15.9,16.5,15.7,16,137030,0
2011-07-29,16,16.4,15.7,16.1,180225,0
2011-08-01,16.3,16.5,15.8,15.9,185415,0
2011-08-02,16.4,17,16,16,458869,0
2011-08-03,16.3,16.5,15.5,16.5,230134,0
2011-08-04,16.1,16.2,13.1,13.5,654550,0
2011-08-05,13.7,14.5,13.5,13.8,246165,0
2011-08-08,13.2,13.5,12.4,12.7,409731,0
2011-08-09,14.1,14.5,13.5,14.5,373020,0
2011-08-10,14.6,14.6,12.6,12.9,347855,0
2011-08-11,13,13.5,12.9,13.4,300168,0
2011-08-12,13.4,13.5,12.9,13,199824,0
2011-08-15,13.3,14.1,13.1,13.9,205949,0
2011-08-16,13.8,13.9,13.4,13.8,170513,0
2011-08-17,13.6,14,13.6,13.8,121569,0
2011-08-18,13.5,13.7,13.1,13.3,197701,0
2011-08-19,13.2,13.7,13.1,13.6,171698,0
2011-08-22,13.8,13.8,13.1,13.3,252239,0
2011-08-23,13.2,13.3,12.8,12.9,320819,0
2011-08-24,13,13.1,12.8,13,75522,0
2011-08-25,13.2,13.2,12.8,12.8,80858,0
2011-08-26,12.8,13.1,12.7,13,129488,0
2011-08-29,13.2,13.3,12.8,13.3,133520,0
2011-08-30,13.1,13.4,12.9,13.4,88557,0
2011-08-31,13.4,13.5,13,13.1,212626,0
2011-09-01,13.1,13.1,12.6,12.6,118777,0
2011-09-02,12.7,12.8,12.4,12.6,120494,0
2011-09-06,12.6,12.8,12.4,12.7,114916,0
2011-09-07,12.6,13.1,12.6,13,95064,0
2011-09-08,13,13.4,12.8,12.8,99978,0
2011-09-09,12.8,12.9,12.5,12.5,94333,0
2011-09-12,12.8,12.9,12.5,12.7,101170,0
2011-09-13,13,14,12.9,13.9,267539,0
2011-09-14,14,14,13.6,13.9,135467,0
2011-09-15,14.2,15.2,14.1,14.8,237669,0
2011-09-16,15,16.8,14.9,15.6,590582,0
2011-09-19,15.7,15.7,14.1,14.5,225076,0
2011-09-20,14.5,15.1,14.4,14.4,205099,0
2011-09-21,15.6,16.6,15.2,15.2,375844,0
2011-09-22,14.7,15,14,14.5,224997,0
2011-09-23,14.5,15.5,14.2,15.1,272349,0
2011-09-26,15.5,15.7,14.5,15,178992,0
2011-09-27,15.3,15.5,14.7,14.9,166621,0
2011-09-28,14.9,14.9,14.1,14.1,211916,0
2011-09-29,14.4,14.9,13.7,14.2,182827,0
2011-09-30,13.9,14.8,13.8,14.4,224170,0
2011-10-03,14,14.7,12.9,13,238766,0
2011-10-04,13.4,13.9,12.3,13.2,299110,0
2011-10-05,13.1,14,12.5,13.6,212657,0
2011-10-06,13.6,14.2,13.3,13.6,139464,0
2011-10-07,13.8,13.8,13.1,13.2,78483,0
2011-10-10,13.5,13.9,13.4,13.9,110779,0
2011-10-11,13.8,14.6,13.7,14.4,154494,0
2011-10-12,14.5,15.2,14.3,14.9,140626,0
2011-10-13,14.9,15,14.3,14.6,81323,0
2011-10-14,14.8,14.8,14.1,14.5,61973,0
2011-10-17,14.3,14.4,13.6,13.8,145309,0
2011-10-18,13.8,14.4,13.8,14.2,102484,0
2011-10-19,14.2,14.3,13.9,14,59449,0
2011-10-20,14.2,14.3,13.8,13.9,45396,0
2011-10-21,14.2,14.2,13.6,14,87235,0
2011-10-24,13.9,14.3,13.8,14.3,81751,0
2011-10-25,14.1,14.5,13.6,13.7,88717,0
2011-10-26,14,14.1,13.7,13.9,69100,0
2011-10-27,14.2,14.7,14.1,14.4,262362,0
2011-10-28,14.5,14.5,14.2,14.3,81167,0
2011-10-31,14.2,14.4,14.1,14.1,93948,0
2011-11-01,14,14,13.5,13.7,162730,0
2011-11-02,13.9,14.1,13.5,13.9,104784,0
2011-11-03,13.7,14.6,13.6,14.3,221770,0
2011-11-04,14.5,14.5,13.8,14,102387,0
2011-11-07,14,14,13.7,14,56379,0
2011-11-08,14,14.4,13.8,14.2,77976,0
2011-11-09,13.9,14.2,13.6,13.6,139906,0
2011-11-10,13.7,14,13.2,13.4,118880,0
2011-11-11,13.6,14.4,13.3,14.2,116236,0
2011-11-14,14.2,14.5,13.7,14,109584,0
2011-11-15,13.9,14.1,13.7,14,57091,0
2011-11-16,13.8,14.1,13.7,13.8,84818,0
2011-11-17,13.7,14,13.7,13.7,64832,0
2011-11-18,13.9,14,13.6,13.7,57563,0
2011-11-21,13.6,13.6,13.2,13.4,90898,0
2011-11-22,13.4,13.6,13.3,13.3,48758,0
2011-11-23,13.3,13.3,12.7,12.8,93754,0
2011-11-25,12.7,12.9,12.7,12.7,46118,0
2011-11-28,13.4,14.3,13.4,14.3,240165,0
2011-11-29,14.4,14.4,13.8,13.9,183804,0
2011-11-30,14.2,16,14.2,15.8,452508,0
2011-12-01,15.8,16.6,15.1,16.3,285883,0
2011-12-02,16.5,16.9,16,16.8,196113,0
2011-12-05,17,19.4,16.8,19.1,513359,0
2011-12-06,19,19.8,17.7,18.8,359752,0
2011-12-07,18.7,19.3,18,19.1,161519,0
2011-12-08,19.1,19.2,18.5,18.6,162620,0
2011-12-09,18.8,26.2,18.6,20,778435,0
2011-12-12,20,22.5,19.6,21.9,545244,0
2011-12-13,22.5,23.6,20.3,21.3,472480,0
2011-12-14,21,21.5,19,20.1,451156,0
2011-12-15,20.2,20.2,19.4,20.1,129502,0
2011-12-16,20,21.5,19.5,20.6,242718,0
2011-12-19,20.6,21.2,19.9,20.1,173733,0
2011-12-20,20.4,21,20,20.8,230200,0
2011-12-21,20.7,20.8,20.2,20.5,89455,0
2011-12-22,20.5,20.7,19.2,19.5,234901,0
2011-12-23,19.9,20.1,19.7,20,76364,0
2011-12-27,20,20,19.7,19.9,73765,0
2011-12-28,20,20,19.2,19.2,110727,0
2011-12-29,19.3,19.6,19,19.1,158547,0
2011-12-30,18.9,19,18.4,18.7,125162,0
2012-01-03,19.2,19.6,19,19.2,137514,0
2012-01-04,19.3,20.4,18,18.1,590694,0
2012-01-05,18.2,19,15.1,17.1,526111,0
2012-01-06,17.1,17.1,15.5,16.2,274116,0
2012-01-09,16.3,16.7,15.5,16.1,259191,0
2012-01-10,17.3,18.6,17,17.5,681008,0
2012-01-11,17,17.3,16.2,16.6,797408,0
2012-01-12,17,17.2,16.5,16.6,323236,0
2012-01-13,16.5,16.7,16.2,16.5,158277,0
2012-01-17,16.8,17,15.5,16.3,253491,0
2012-01-18,16.5,16.7,16.2,16.5,338725,0
2012-01-19,16.4,16.8,16.3,16.3,171620,0
2012-01-20,16.6,16.6,16.2,16.2,170937,0
2012-01-23,16.2,16.5,16.1,16.3,143523,0
2012-01-24,16.3,16.4,15.7,15.9,173108,0
2012-01-25,15.7,16.1,15.7,16,164320,0
2012-01-26,16.1,16.1,15.4,15.6,171610,0
2012-01-27,15.8,16.1,15.6,15.9,352557,0
2012-01-30,17,18.1,16.6,17.7,1305602,0
2012-01-31,18.1,18.4,17.6,17.8,583132,0
2012-02-01,18.3,19.8,18,19.5,599377,0
2012-02-02,19,19.1,18.2,18.8,510789,0
2012-02-03,19.3,19.4,18.5,18.7,326055,0
2012-02-06,18.7,20.5,18.6,20.4,625143,0
2012-02-07,21.1,21.2,20.1,20.5,394394,0
2012-02-08,20.8,21,20.1,20.6,335580,0
2012-02-09,20.5,20.6,20.1,20.2,192219,0
2012-02-10,19.8,20,19.1,19.4,231604,0
2012-02-13,19.7,20.4,19.6,20.2,254778,0
2012-02-14,20,20.2,19.3,19.3,215858,0
2012-02-15,19.6,19.7,18.8,18.9,225450,0
2012-02-16,19,19.2,18,18.1,470615,0
2012-02-17,18.8,19,18,18.3,348421,0
2012-02-21,18.8,18.8,17.2,18,660254,0
2012-02-22,18.5,19.5,17.4,18.1,1282036,0
2012-02-23,21,21.1,17.6,17.8,3242898,0
2012-02-24,18,18.7,17.5,18.4,927634,0
2012-02-27,18.6,19.2,18.5,19,719884,0
2012-02-28,19.5,19.5,18.3,18.4,500241,0
2012-02-29,18.9,18.9,17.8,17.8,520593,0
2012-03-01,18.1,18.4,17.9,18,388756,0
2012-03-02,18.6,18.6,17.8,17.9,451754,0
2012-03-05,18.1,18.5,18,18.2,356774,0
2012-03-06,17.9,18,17.2,17.4,434770,0
2012-03-07,17.5,17.6,17,17.3,248498,0
2012-03-08,17.5,17.8,17.1,17.2,360067,0
2012-03-09,17.3,17.5,17.1,17.4,285688,0
2012-03-12,17.5,18,17.5,17.8,310666,0
2012-03-13,18.2,18.3,17.9,18.2,316241,0
2012-03-14,18.2,18.3,17.7,17.9,228224,0
2012-03-15,17.9,18.3,17.6,17.9,335374,0
2012-03-16,17.8,17.8,17.3,17.6,412869,0
2012-03-19,17.8,18.2,17.7,18.1,282255,0
2012-03-20,18,19.7,18,19.2,814215,0
2012-03-21,19.5,20.5,19.3,20.1,959122,0
2012-03-22,19.9,21,19.8,20.4,560316,0
2012-03-23,20.5,24.4,20.5,24.1,1755155,0
2012-03-26,26,31.9,26,30.1,5862131,0
2012-03-27,31,34.7,30.3,32.6,5600034,0
2012-03-28,29.8,30.9,27.7,29.2,2246699,0
2012-03-29,28,32.5,27.5,30.4,2402900,0
2012-03-30,32.1,32.2,29.8,30.8,1577621,0
2012-04-02,31.4,32.4,30.6,31,1087406,0
2012-04-03,31,31.4,30.2,30.5,656718,0
2012-04-04,30.1,30.5,29.6,30.2,465538,0
2012-04-05,30.1,31.3,30.1,30.7,577394,0
2012-04-09,30.5,32.3,30,31.2,864194,0
2012-04-10,31.9,32.7,28.1,28.7,1735293,0
2012-04-11,29.8,31,29.4,30,752295,0
2012-04-12,30,30.5,25.6,28.1,1006924,0
2012-04-13,28,29.5,28,28.8,393556,0
2012-04-16,29.1,29.4,27,27.3,575128,0
2012-04-17,27.1,27.4,24.2,25.6,1460001,0
2012-04-18,25,25,20.6,21.6,2855409,0
2012-04-19,21.6,23.7,21.6,22.7,1072272,0
2012-04-20,23.3,23.7,21.2,21.7,795196,0
2012-04-23,21,21.7,20,21.4,743383,0
2012-04-24,21.5,22.4,21,21.7,565973,0
2012-04-25,21.9,22.5,20.6,21,752398,0
2012-04-26,20.9,21.7,20.9,21.5,517538,0
2012-04-27,22.2,28.9,21.6,26.2,3330478,0
2012-04-30,27,27.8,24.1,24.3,2117706,0
2012-05-01,25.1,25.3,23,23.4,1141264,0
2012-05-02,23.4,27,23.2,26,1365806,0
2012-05-03,27,28.6,26.7,27.7,1434067,0
2012-05-04,28.4,28.6,25.2,25.9,1198538,0
2012-05-07,27,27.9,26.3,27.2,1417665,0
2012-05-08,31,34.9,29.4,34.2,5074616,0
2012-05-09,37.9,38.9,34.5,36.6,4291212,0
2012-05-11,70.1,70.2,57.5,63.6,7669633,0
2012-05-14,64.9,68.8,63.6,66.1,2596278,0
2012-05-15,65.4,66,59.6,60.6,2072367,0
2012-05-16,57,58.9,55.3,56.7,2728196,0
2012-05-17,57.5,59.8,55.6,57,1304443,0
2012-05-18,56.5,57,54.4,55.2,1222755,0
2012-05-21,56,59.7,55,59.2,1249621,0
2012-05-22,62.1,63.4,60,60.6,1795531,0
2012-05-23,60.3,60.9,57.8,60.7,1367679,0
2012-05-24,60,60.5,58.6,60.4,726855,0
2012-05-25,59.9,60.5,58.8,60,661973,0
2012-05-29,61.5,62,60.1,62,849809,0
2012-05-30,61.5,65.8,60.5,65,1739317,0
2012-05-31,66.5,67.4,64,66.9,1827318,0
2012-06-01,64.7,66.6,63.5,64,1411887,0
2012-06-04,64.6,65.3,62.8,64.3,855353,0
2012-06-05,64.1,64.7,61.5,62.6,1264205,0
2012-06-06,63.8,65,63.2,64.5,670469,0
2012-06-07,64.8,65.1,63.6,64.2,635276,0
2012-06-08,65.2,66.4,64.2,66.2,1040509,0
2012-06-11,67.5,72.3,67,70.7,2490948,0
2012-06-12,72.7,79.2,72,78.8,3779077,0
2012-06-13,82,86.5,77.1,80.7,5736249,0
2012-06-14,79.6,81.9,75.2,80.8,2388529,0
2012-06-15,82.7,84.7,81,84,2628056,0
2012-06-18,87.5,95.5,87.2,93.8,4614749,0
2012-06-19,98,103.4,96.7,97,4611883,0
2012-06-20,100.3,105,98.6,105,3023683,0
2012-06-21,107.5,117.1,106.5,116.8,6009641,0
2012-06-22,119.6,119.9,78,98.8,8915884,0
2012-06-25,93.5,103.3,90.3,92,3385561,0
2012-06-26,96.3,97.6,86.5,88.5,3770713,0
2012-06-27,90,135,85.2,113.9,8985564,0
2012-06-28,111.8,114,98.1,102.3,5344119,0
2012-06-29,104.5,105.7,98.6,99.8,2204253,0
2012-07-02,101,101,92.6,99.4,3040184,0
2012-07-03,100.5,101.7,96.6,100.2,1575842,0
2012-07-05,99.9,114.7,99,113.5,4219247,0
2012-07-06,114.5,119.2,109.5,111.1,3517588,0
2012-07-09,114.1,116.9,112.1,114.6,2306386,0
2012-07-10,116.8,120.7,114.6,118.1,3501965,0
2012-07-11,112.2,115,111,111.3,2238141,0
2012-07-12,109,109.2,100.8,106.1,2341223,0
2012-07-13,107.2,113.8,106.6,111.8,2130402,0
2012-07-16,113.5,116.4,109.5,111.1,1686220,0
2012-07-17,110.1,115.2,106.2,110.5,2242192,0
2012-07-18,100.2,107.1,98.1,99.8,2625837,0
2012-07-19,99.8,100.8,92.7,96.5,2092463,0
2012-07-20,98,98.5,93.7,95.2,1285097,0
2012-07-23,93.8,104,92.5,99.4,2203029,0
2012-07-24,101.5,103.5,95.8,97.2,1230910,0
2012-07-25,98.2,98.5,94,94.9,1001387,0
2012-07-26,95.9,96.9,93.6,95.6,617006,0
2012-07-27,95.6,96,93.7,94.2,556192,0
2012-07-30,94.2,95.9,92.9,93.3,561796,0
2012-07-31,92.7,93.7,83.3,83.6,1659810,0
2012-08-01,86.6,87.6,74.1,74.6,1959007,0
2012-08-02,74,78.5,69.5,77.5,2014329,0
2012-08-03,78.2,79.7,73.5,73.9,1291208,0
2012-08-06,74.3,75.5,71.6,72.1,854111,0
2012-08-07,72.6,74.7,71.9,73.6,914941,0
2012-08-08,73.7,74.3,72.6,73,555272,0
2012-08-09,72.7,74.9,72.7,73.6,797155,0
2012-08-10,72,73.8,70.9,72.7,848129,0
2012-08-13,72.8,73.6,71.8,72.4,543599,0
2012-08-14,73,83.3,72.3,82.6,2697525,0
2012-08-15,86,88.6,80.5,82.5,2556174,0
2012-08-16,82.2,82.5,77,78.2,1000551,0
2012-08-17,77.4,81.8,76.9,80.8,1000941,0
2012-08-20,81.3,81.5,78,80.3,834123,0
2012-08-21,81.5,81.5,79.4,80.7,704618,0
2012-08-22,80.7,87.4,80.2,86.7,1747360,0
2012-08-23,86.1,87.2,82.9,84.9,1002445,0
2012-08-24,84.3,86.9,83.2,86.4,896097,0
2012-08-27,87.7,93.5,87.1,93.2,2219644,0
2012-08-28,93.4,94.4,91.1,92.6,1189201,0
2012-08-29,92.6,93.6,92,92.5,887470,0
2012-08-30,92.3,93.4,91,91.1,648199,0
2012-08-31,91.1,92.2,88.3,90.4,1295727,0
2012-09-04,91.5,93.6,88.4,93.1,1348117,0
2012-09-05,93,93.9,91.1,91.6,982387,0
2012-09-06,89.2,90.5,85,87,1910817,0
2012-09-07,87,87.4,85.5,86,698516,0
2012-09-10,86.5,86.9,81.9,82.2,823442,0
2012-09-11,81.6,81.8,79.7,79.9,800168,0
2012-09-12,78.5,87.1,78.1,83.6,1338115,0
2012-09-13,83.2,85,81.5,83.1,789968,0
2012-09-14,83.3,85.9,83,83.5,574120,0
2012-09-17,84.2,86.8,83.1,86.2,536150,0
2012-09-18,86,93.5,85,92.6,1933414,0
2012-09-19,93.9,94.2,90.5,93,889035,0
2012-09-20,92.4,92.4,87.5,87.7,935878,0
2012-09-21,91.7,92.6,88.1,90.5,1497576,0
2012-09-24,90,90.6,83.1,84.3,1175404,0
2012-09-25,84.7,87.5,83.5,84,760653,0
2012-09-26,85.9,86.9,80.8,81.5,963862,0
2012-09-27,83.1,86.4,81.3,85.6,918743,0
2012-09-28,85,85.1,82.5,83.2,630416,0
2012-10-01,83.5,84.9,82.2,83.1,487740,0
2012-10-02,83.3,84.5,82.5,83.8,489613,0
2012-10-03,84.1,88.6,83.7,88.5,1018740,0
2012-10-04,89.1,90.7,87,87.7,860217,0
2012-10-05,88.3,89.2,86,86.4,557021,0
2012-10-08,86.4,88.8,84.1,87.6,587505,0
2012-10-09,87.4,90.7,87.2,89.9,1128888,0
2012-10-10,89.8,93.3,88.6,93,1326565,0
2012-10-11,93.5,94.5,90.9,93.1,1043535,0
2012-10-12,92.3,95,90.9,91.3,855099,0
2012-10-15,91.8,92.9,90.7,92.5,529669,0
2012-10-16,93.3,94.5,92.6,93.6,678992,0
2012-10-17,94.4,100.5,93.9,99.9,1786186,0
2012-10-18,99.1,99.5,95.4,95.5,916453,0
2012-10-19,95.3,98.2,91.4,91.9,1313552,0
2012-10-22,92.3,93.3,89.3,89.6,802416,0
2012-10-23,88.7,88.7,85.2,85.3,873897,0
2012-10-24,87.4,89.5,85.5,87.5,686423,0
2012-10-25,88.4,88.8,85,85.6,644605,0
2012-10-26,86,86.7,84.5,84.6,537655,0
2012-10-31,84.6,85.5,78.3,79.1,1368320,0
2012-11-01,80,80.3,77.3,78.3,872432,0
2012-11-02,80.4,80.5,77.6,77.9,640960,0
2012-11-05,78,79.9,75.4,79.5,760837,0
2012-11-06,78.5,78.5,73.9,76,1487166,0
2012-11-07,74,76.3,70.9,72.4,1110200,0
2012-11-08,73,76.6,72.4,75.7,914342,0
2012-11-09,76.1,84.6,75.8,83.6,1476724,0
2012-11-12,84.1,87.2,82.7,87.2,961578,0
2012-11-13,86.4,89.4,85.5,87.8,857282,0
2012-11-14,88.4,89.2,81.2,83.5,962716,0
2012-11-15,83.3,83.5,80.2,80.4,640595,0
2012-11-16,82,85.3,77.5,85,713500,0
2012-11-19,86.5,90,85.5,89.8,1017316,0
2012-11-20,90.1,92.5,88.6,89.3,926911,0
2012-11-21,90,93.2,89,92,703408,0
2012-11-23,92,93,90.3,92.2,496945,0
2012-11-26,91.9,94.4,90.6,94.3,1075537,0
2012-11-27,94.2,94.2,91.2,93.1,881693,0
2012-11-28,93.2,93.55,91.4,92.4,861386,0
2012-11-29,92.9,93,89.2,90.6,665042,0
2012-11-30,90.7,91,87.3,88.6,627087,0
2012-12-03,88,88.8,86.5,86.7,312060,0
2012-12-04,86.7,87.6,84.6,86.2,460237,0
2012-12-05,86.5,88,84.5,86.8,431212,0
2012-12-06,86.5,89.3,86.3,87,361514,0
2012-12-07,87.4,88,85.2,85.4,402629,0
2012-12-10,85.3,87.8,84.9,87.4,425433,0
2012-12-11,87.7,91.5,86.5,91.2,784313,0
2012-12-12,92.2,92.3,89.2,89.7,479439,0
2012-12-13,89.5,91.2,88,88.7,487826,0
2012-12-14,88.9,91.9,88,91.8,558919,0
2012-12-17,92.1,92.6,90.6,92.5,697301,0
2012-12-18,94.9,95.4,92.2,94.7,1274739,0
2012-12-19,95.5,95.7,91.2,94,886633,0
2012-12-20,94.8,94.8,90,90.2,780641,0
2012-12-21,89.1,89.1,85.7,86.3,1073862,0
2012-12-24,88,89.7,86.4,87.2,369367,0
2012-12-26,88.9,89.5,86.9,87.5,773551,0
2012-12-27,87.5,89.5,86.1,87.9,449480,0
2012-12-28,89.5,90.4,88.1,88.5,789936,0
2012-12-31,88.5,90.8,87,90.2,1059986,0
2013-01-02,91.3,92.2,89,90.1,835417,0
2013-01-03,89.8,90.1,88.5,89.4,549977,0
2013-01-04,89.8,91.2,88.7,90,623426,0
2013-01-07,91.2,92.8,89.6,92,940753,0
2013-01-08,93.2,101.4,93.1,101.1,3066543,0
2013-01-09,100.1,100.5,95.1,98.3,1998936,0
2013-01-10,96.6,99.5,95,97,1276097,0
2013-01-11,97.4,99.5,96.1,96.6,646195,0
2013-01-14,98.5,103.1,96.5,102,2027198,0
2013-01-15,103.4,109.5,101.3,108.1,2795560,0
2013-01-16,110,110,102.9,104.5,1697850,0
2013-01-17,103.5,107.9,101.9,104.5,1525814,0
2013-01-18,101,103,97.6,97.7,2030944,0
2013-01-22,90.6,92.4,87,88.2,2683773,0
2013-01-23,88.2,88.5,86.4,86.8,660499,0
2013-01-24,86.6,89.2,85.8,86.7,836956,0
2013-01-25,87.3,87.8,86.2,87.1,534340,0
2013-01-28,87.3,88,84.8,85.6,624086,0
2013-01-29,85.1,85.5,83.1,83.5,541665,0
2013-01-30,82.2,82.6,80.7,81,588930,0
2013-01-31,80.1,86.5,80,84.5,1026586,0
2013-02-01,86.6,86.7,83.5,85.8,580870,0
2013-02-04,85.2,86.5,84.2,85.8,409893,0
2013-02-05,85.8,86.5,85.2,86.3,330104,0
2013-02-06,87.8,88.9,86.8,87.2,564730,0
2013-02-07,87.2,87.9,85.1,85.5,356664,0
2013-02-08,85.9,87.3,85.5,87.1,344883,0
2013-02-11,87.8,89,86,86.2,386309,0
2013-02-12,85.6,87,84,84,356552,0
2013-02-13,84.3,85.9,82.5,83.7,446247,0
2013-02-14,83.7,84.7,83,83.5,278001,0
2013-02-15,84,85,82.5,83.7,414650,0
2013-02-19,84,84.5,83,83.5,251231,0
2013-02-20,83.7,84.5,83.1,83.1,341895,0
2013-02-21,82.8,83.3,80,80.7,519013,0
2013-02-22,81.9,83.9,81.2,83.8,377003,0
2013-02-25,85.5,87,82.5,82.7,455409,0
2013-02-26,82.2,83.6,79.3,80.5,790577,0
2013-02-27,81.5,84.2,80.1,83.5,463225,0
2013-02-28,83.8,85,82.2,83.9,319044,0
2013-03-01,83.9,84.7,82.6,83.4,478389,0
2013-03-04,82,82.5,78.6,81.9,952750,0
2013-03-05,82.1,85.7,81.5,85.4,707853,0
2013-03-06,84.6,86.3,83.7,85.3,377359,0
2013-03-07,85.4,85.5,83.9,84.6,379753,0
2013-03-08,85.3,85.9,84,85.3,452045,0
2013-03-11,85.1,86.5,84.5,86.4,518732,0
2013-03-12,86.4,86.8,82.7,83.2,489351,0
2013-03-13,83,84.2,81,81.2,522600,0
2013-03-14,81.9,82.8,80.8,81.1,401834,0
2013-03-15,81.1,81.5,79.6,80.3,546387,0
2013-03-18,79.9,80.2,78.7,78.8,441083,0
2013-03-19,79.4,79.6,73.9,75,1046757,0
2013-03-20,75.8,79.8,75.5,79,730155,0
2013-03-21,78.1,79.7,77,79,465375,0
2013-03-22,79.5,84,78.5,83.9,1044242,0
2013-03-25,85.7,86.9,84,85.3,1123787,0
2013-03-26,86.8,87,80.7,81.2,894138,0
2013-03-27,81.3,83.5,80.3,83.1,376435,0
2013-03-28,82.4,83.9,81.1,82.1,275494,0
2013-04-01,82.4,83.2,79.6,80.2,484446,0
2013-04-02,80.2,82.2,80.2,80.9,284832,0
2013-04-03,80.9,81.9,79.8,80.8,319897,0
2013-04-04,80.3,83.2,80.3,83,419570,0
2013-04-05,82.4,82.7,81,81.3,279456,0
2013-04-08,81.7,82.5,79.9,80.5,228706,0
2013-04-09,80.5,81.2,79.3,80.2,355197,0
2013-04-10,80.6,81,80,80.55,720211,0
2013-04-11,80.6,82.4,80.2,81.3,436316,0
2013-04-12,81.4,82.3,81,82.2,230075,0
2013-04-15,82.2,82.4,80.1,80.4,347347,0
2013-04-16,80.7,82.3,80.5,82,309636,0
2013-04-17,81.2,81.9,80.3,80.6,267537,0
2013-04-18,80.7,81.1,77.8,80.4,463487,0
2013-04-19,80.4,81.1,78.6,80,524056,0
2013-04-22,79.9,81,79.2,79.7,248140,0
2013-04-23,79.7,80.5,78.9,79.4,247376,0
2013-04-24,79.9,80.2,78.6,78.8,248009,0
2013-04-25,78.8,85.5,78.5,83.4,759711,0
2013-04-26,82.5,82.5,80,81.7,495555,0
2013-04-29,82.2,82.3,80.8,81,240279,0
2013-04-30,81.6,82.9,80.3,82.4,449040,0
2013-05-01,82,82.9,81.5,82.3,598295,0
2013-05-02,82.8,84.9,82.1,84,936212,0
2013-05-03,75.6,78.1,75,76.3,2039686,0
2013-05-06,76.2,76.5,74,75.2,512067,0
2013-05-07,79.3,85.1,77.5,83.4,1648216,0
2013-05-08,84.6,85.1,81.8,81.9,690943,0
2013-05-09,81.6,82.4,79.2,79.4,613658,0
2013-05-10,79.7,81,78.2,80.3,409006,0
2013-05-13,80.3,80.6,79,79.6,543054,0
2013-05-14,79.5,80.5,79.5,80.3,470206,0
2013-05-15,80,81.4,79.8,80.5,460457,0
2013-05-16,80,80.5,79.1,80,456435,0
2013-05-17,80.5,80.6,79.4,79.8,239461,0
2013-05-20,80,80.3,79.4,79.6,287902,0
2013-05-21,79.6,80.4,79.4,79.9,271221,0
2013-05-22,79.8,80.5,79,79.2,368133,0
2013-05-23,78.9,81.2,78.4,80.6,417689,0
2013-05-24,80.4,83.6,80.1,83,643313,0
2013-05-28,83.7,90,83.5,89.4,1423667,0
2013-05-29,90.9,92.5,86.2,87.5,1155429,0
2013-05-30,88.2,89.7,87,89,481815,0
2013-05-31,89.2,90.5,88.2,88.4,523970,0
2013-06-03,89,89.6,87.2,88.8,488816,0
2013-06-04,89.1,89.1,87.1,87.6,319064,0
2013-06-05,87,88.9,85.1,86.3,422177,0
2013-06-06,86.6,88.4,85.6,86.6,279172,0
2013-06-07,88.1,88.7,85,86.9,426082,0
2013-06-10,88.4,89,87.2,88.1,386893,0
2013-06-11,87.8,88.9,86.5,87.7,379379,0
2013-06-12,89.9,90.5,83.5,83.8,889093,0
2013-06-13,83.8,84.6,82.8,83.4,379353,0
2013-06-14,83,83,77,77.8,896958,0
2013-06-17,78.5,78.8,74.2,75,924536,0
2013-06-18,75.1,75.7,74,75.1,540923,0
2013-06-19,78.1,78.3,75,76.1,706918,0
2013-06-20,76,76.1,73.5,75.1,658880,0
2013-06-21,75.4,81.7,74.8,80.5,1394321,0
2013-06-24,80.3,82.9,78.2,81.4,629898,0
2013-06-25,83.1,83.1,80,80.9,536251,0
2013-06-26,81.8,82,80.7,81.2,302068,0
2013-06-27,81.3,84.8,80.6,84.7,437820,0
2013-06-28,81.9,82,77,77,1031444,0
2013-07-01,77.6,78.7,74.8,75.5,598873,0
2013-07-02,75.4,76.2,73.7,74.1,440644,0
2013-07-03,74.1,74.4,71.1,71.6,475972,0
2013-07-05,70.3,70.3,66.5,70,968955,0
2013-07-08,70,72.5,69.6,71.1,571774,0
2013-07-09,71.2,72.2,69.7,69.9,425342,0
2013-07-10,69.7,70,66.8,68.1,666028,0
2013-07-11,68,68.9,66.8,67.8,462866,0
2013-07-12,67.8,72.5,67.5,72,872948,0
2013-07-15,71.6,72.5,70.7,71.5,371965,0
2013-07-16,71.4,72.2,70.3,71.4,283257,0
2013-07-17,71.5,73.2,71.2,71.8,341823,0
2013-07-18,71.8,72.4,70.6,71.3,239801,0
2013-07-19,69.5,70,68.6,69.8,379974,0
2013-07-22,69.1,69.7,68.5,68.7,428305,0
2013-07-23,68.5,69.4,68.5,69.3,357916,0
2013-07-24,69.5,69.7,68.5,68.7,309392,0
2013-07-25,68.9,70.5,68.1,70.1,326177,0
2013-07-26,70,70.1,68.3,68.6,300542,0
2013-07-29,68.7,68.7,67.1,67.2,446811,0
2013-07-30,67.2,70,67.1,69.7,496542,0
2013-07-31,70.5,71.6,69.5,69.5,610111,0
2013-08-01,71.5,71.5,68.2,68.6,679824,0
2013-08-02,68,70.3,68,69.4,490112,0
2013-08-05,69.5,75.3,69.3,74.9,829342,0
2013-08-06,74.1,76.5,72.5,74.1,607266,0
2013-08-07,73.6,77.1,72.5,75,785709,0
2013-08-08,75.2,76.1,74,75.1,297504,0
2013-08-09,74.6,76.3,72.6,73.3,349817,0
2013-08-12,72.7,73.7,70.1,71.1,538774,0
2013-08-13,71.2,73.3,70.4,71.8,420494,0
2013-08-14,71.4,72.5,70.5,71.8,228075,0
2013-08-15,71.4,71.8,70.1,70.9,346408,0
2013-08-16,70.4,70.9,67.8,68.3,589590,0
2013-08-19,68.4,69.1,67.5,68,374094,0
2013-08-20,67.9,70.5,67.7,69.6,387760,0
2013-08-21,70,71.3,69.5,70.6,270562,0
2013-08-22,70.6,71.4,70.3,70.9,150050,0
2013-08-23,71.4,71.6,68.9,69.6,412533,0
2013-08-26,69.4,71,68.6,70.5,340251,0
2013-08-27,69.6,70,67.5,68,382541,0
2013-08-28,68,68.5,66.8,66.9,343638,0
2013-08-29,65.5,65.8,63.1,63.5,866866,0
2013-08-30,63.5,66.5,61.2,64.1,637272,0
2013-09-03,64.9,66.5,64.3,65.7,337792,0
2013-09-04,65.8,66.1,64.8,65.5,380679,0
2013-09-05,65.3,65.8,64.6,65,248066,0
2013-09-06,65.1,65.5,63.7,63.9,331771,0
2013-09-09,63.7,64.2,62.6,63.2,411044,0
2013-09-10,63.3,63.9,62.6,63.4,287529,0
2013-09-11,63.4,63.7,59.9,60.3,901310,0
2013-09-12,60.1,60.2,57.4,58.7,945319,0
2013-09-13,58.9,61,57.2,60.6,791936,0
2013-09-16,62,62,59.1,59.4,517837,0
2013-09-17,59.6,59.6,57.8,58.5,467239,0
2013-09-18,58.6,59.5,57.5,58.3,514474,0
2013-09-19,58.4,59,57.8,58,287506,0
2013-09-20,58.2,60.1,57.7,59.3,825484,0
2013-09-23,58.5,59.7,57.5,58,325594,0
2013-09-24,57.9,59,57.2,58,293330,0
2013-09-25,57.9,59.1,57.6,57.9,323010,0
2013-09-26,58.1,59.2,58.1,59.1,262720,0
2013-09-27,59,59.3,57.7,57.9,259932,0
2013-09-30,55.2,55.2,50.6,52.7,1137570,0
2013-10-01,51.9,53,47.8,51.1,1677230,0
2013-10-02,51,51.5,49.5,50,419150,0
2013-10-03,50.4,51.1,48.9,49.4,717330,0
2013-10-04,49.2,49.5,48.3,48.4,519826,0
2013-10-07,48.1,48.3,47.2,47.3,503120,0
2013-10-08,47.2,47.5,44.2,44.6,745650,0
2013-10-09,45.6,45.6,42.2,42.7,628625,0
2013-10-10,43.3,44.3,42.9,43.8,387317,0
2013-10-11,42.5,43.7,42,43.7,353176,0
2013-10-14,42.9,43.6,42.1,43.4,321213,0
2013-10-15,44.6,47.5,44.5,45.7,872822,0
2013-10-16,46.5,47.1,45.7,46,392090,0
2013-10-17,46,46.3,45.2,45.5,341230,0
2013-10-18,46,46.5,44.5,45,294080,0
2013-10-21,45.1,45.9,43.7,43.9,226520,0
2013-10-22,43.9,44.7,43.5,44.4,276210,0
2013-10-23,45,45.9,44,45.5,310972,0
2013-10-24,45.6,46.8,45.4,45.7,331130,0
2013-10-25,45.9,48.9,45.5,47.5,610488,0
2013-10-28,48.6,49.2,46.8,47.5,358281,0
2013-10-29,47.5,47.8,44.8,45,563220,0
2013-10-30,46.6,46.6,43.4,43.6,658030,0
2013-10-31,43.7,44.2,42.5,43.8,309610,0
2013-11-01,41.8,44.3,41.3,43.9,1032960,0
2013-11-04,43.9,43.9,42.4,42.8,307998,0
2013-11-05,42.8,43.6,42,43.2,216240,0
2013-11-06,43.3,43.5,40.5,41.4,481670,0
2013-11-07,41.5,42.2,40.5,40.8,333285,0
2013-11-08,44.5,49.8,44,47.9,1633377,0
2013-11-11,50.5,56.6,49,53,1872490,0
2013-11-12,54.5,55,49.7,50.5,916858,0
2013-11-13,50.2,52.5,49.6,52,475680,0
2013-11-14,52.2,53,50.5,51.1,334340,0
2013-11-15,54.1,56.1,53,54.6,966438,0
2013-11-18,56.8,58.5,55.2,55.7,756850,0
2013-11-19,56.8,56.8,54,54.5,347335,0
2013-11-20,55,55.8,54,54.9,285990,0
2013-11-21,55,57.2,54.6,57.2,454730,0
2013-11-22,57.5,59.3,57.3,58.5,604117,0
2013-11-25,58.5,62.8,57.3,60.7,737423,0
2013-11-26,62.7,64.2,61.5,64,630210,0
2013-11-27,65,66.5,63.6,64.4,632415,0
2013-11-29,64.8,66.3,64.4,65.2,248569,0
2013-12-02,65.7,66.7,65,66.6,395740,0
2013-12-03,66.9,67.1,64.9,66,556894,0
2013-12-04,66.2,66.3,64.1,65.3,488800,0
2013-12-05,64.9,64.9,61.7,62,451820,0
2013-12-06,62.2,62.6,59,59.5,482630,0
2013-12-09,59.1,59.1,57.1,58.2,474159,0
2013-12-10,58.1,58.8,56.9,57.9,232463,0
2013-12-11,57.8,58,55.5,56.5,393580,0
2013-12-12,56.6,58.5,55.2,57.7,291990,0
2013-12-13,57.8,57.8,55.3,55.6,328240,0
2013-12-16,56,56.6,54.9,56.6,393957,0
2013-12-17,56.2,56.6,55.1,55.2,208845,0
2013-12-18,55.4,56,54.2,55.8,410600,0
2013-12-19,55.6,57,54.9,56,332700,0
2013-12-20,56.3,57,54.8,55.7,606220,0
2013-12-23,55.5,56.6,54.8,56.3,296455,0
2013-12-24,56,56.8,55.6,56.4,124749,0
2013-12-26,56.3,61.5,56.3,59.8,728547,0
2013-12-27,60.6,62.4,59.6,60.1,599090,0
2013-12-30,60.3,60.3,58,58.8,328430,0
2013-12-31,58.9,59.7,58.3,58.5,361610,0
2014-01-02,58.6,59.7,57.2,58.7,341517,0
2014-01-03,59.1,59.4,58,58.9,257112,0
2014-01-06,58.9,59.5,58,58.5,502720,0
2014-01-07,58.5,59,57.9,58.3,336830,0
2014-01-08,58.2,59.7,58.2,59.2,348200,0
2014-01-09,59.1,61.8,59,60.6,542720,0
2014-01-10,61.5,64.1,61,63.7,722301,0
2014-01-13,66.5,69.2,65,66.2,1186945,0
2014-01-14,66.8,68.4,65.6,68.2,668786,0
2014-01-15,70,73.1,68.7,73.1,1378168,0
2014-01-16,72.9,77.3,72.4,77.2,1248590,0
2014-01-17,78.4,79.7,71.1,72.6,1223625,0
2014-01-21,72.9,74.5,70.6,73.2,739250,0
2014-01-22,73.1,75.2,71.7,74.9,520820,0
2014-01-23,74.9,75.8,72.7,75.3,525350,0
2014-01-24,74.5,75.1,72.2,73.2,520190,0
2014-01-27,73.8,73.8,66.1,69.3,790350,0
2014-01-28,69,71.5,68.6,69.6,373143,0
2014-01-29,69.2,70.4,66.6,67.7,490150,0
2014-01-30,68.5,70.4,68.1,68.3,342780,0
2014-01-31,67.8,67.8,63.1,63.3,898093,0
2014-02-03,63.3,63.3,57.5,59.7,1016204,0
2014-02-04,60.1,62,59.7,60.7,565502,0
2014-02-05,60.3,61.8,58.1,59.9,381087,0
2014-02-06,60.2,60.7,57.5,58.1,411616,0
2014-02-07,58.2,60.7,57.6,60,388491,0
2014-02-10,62,64.8,61,64.3,635097,0
2014-02-11,66.5,69,65.5,66.2,660018,0
2014-02-12,68,68.8,66,68.3,478585,0
2014-02-13,67.6,72.1,66.5,71.9,589572,0
2014-02-14,73.4,73.6,69.1,69.3,711922,0
2014-02-18,70,70.8,68.1,69.6,437586,0
2014-02-19,69.3,69.3,67,67.1,345549,0
2014-02-20,67.1,68.4,65.5,67.4,467384,0
2014-02-21,67.8,70.3,66.7,69.2,746537,0
2014-02-24,69.5,70.5,67.5,70.1,483071,0
2014-02-25,69.7,71,68.6,70,397436,0
2014-02-26,69,70.1,67.6,68.7,443456,0
2014-02-27,68.9,68.9,66.3,67.7,729325,0
2014-02-28,63,66.4,62.5,65.1,1074621,0
2014-03-03,64.1,68.5,63.8,68,625120,0
2014-03-04,68.5,70.9,68.2,70.9,818201,0
2014-03-05,71,71.5,69.4,70.7,514426,0
2014-03-06,71.2,71.2,69.3,70.8,443126,0
2014-03-07,70.5,72.4,69.9,71.2,522465,0
2014-03-10,71.2,71.4,69,69.8,306020,0
2014-03-11,69.8,70.9,68.3,70.3,563219,0
2014-03-12,69.6,71.4,68.3,71.4,485411,0
2014-03-13,71.3,71.8,66.4,66.8,779040,0
2014-03-14,67,67.5,64.5,64.9,682851,0
2014-03-17,65.5,66.4,63.5,64.2,527120,0
2014-03-18,64.3,66.2,63.6,66,469301,0
2014-03-19,66.2,66.7,64.6,65.15,334510,0
2014-03-20,64.8,65,61.7,63.1,709815,0
2014-03-21,63.5,63.5,60.3,61.5,985085,0
2014-03-24,61.8,62,58.8,60.2,591282,0
2014-03-25,60.6,61.9,60,60.5,610676,0
2014-03-26,61.2,62.8,60.4,61.4,518600,0
2014-03-27,61.8,64.1,60.6,63,504005,0
2014-03-28,63.6,64.3,60.7,61,553683,0
2014-03-31,61.4,63.2,60.5,63,587580,0
2014-04-01,62.9,65.7,62.7,65.6,490232,0
2014-04-02,66,67.5,65,66.7,437677,0
2014-04-03,67.1,67.4,63.3,64.2,617791,0
2014-04-04,65,65.9,61.1,62.2,672443,0
2014-04-07,62,64.2,60.8,63.8,582725,0
2014-04-08,63.7,65,62.2,64.3,459242,0
2014-04-09,64.7,65.9,64.4,65.6,270612,0
2014-04-10,65.6,65.6,61,61.8,543862,0
2014-04-11,60.8,62.5,59.6,60.7,412643,0
2014-04-14,61.7,63.6,60,61.5,423728,0
2014-04-15,62.1,63.7,60.4,63.5,698175,0
2014-04-16,64,64.4,62.1,63,504490,0
2014-04-17,62.7,63.3,61.6,61.8,370648,0
2014-04-21,61.8,63.4,61.3,62,492102,0
2014-04-22,62.3,64.3,62.3,63.4,429910,0
2014-04-23,63.1,63.3,61.1,61.6,482820,0
2014-04-24,61.8,62.4,60.2,61.7,315606,0
2014-04-25,61.2,61.6,59.3,59.6,490631,0
2014-04-28,60.1,61.4,58.5,60.7,413345,0
2014-04-29,61,63.4,60.6,62.9,451903,0
2014-04-30,62.2,64.2,61.2,64,346541,0
2014-05-01,63.5,67.2,62.5,66.6,668970,0
2014-05-02,67.2,67.6,64.1,66.8,912318,0
2014-05-05,66.2,69.1,65.8,68.8,390164,0
2014-05-06,68.6,71.5,68.5,68.5,846233,0
2014-05-07,68.9,69.8,66.7,68.5,544767,0
2014-05-08,68.8,71,68.1,69.8,939470,0
2014-05-09,70,72.2,68.5,71.9,909143,0
2014-05-12,71.7,71.7,67.7,68.4,914577,0
2014-05-13,66.1,67.5,63.7,64.1,790479,0
2014-05-14,64.3,65.7,63.5,63.9,347218,0
2014-05-15,63.6,63.9,60.8,63.7,494187,0
2014-05-16,63.5,65.5,62.9,64.3,423478,0
2014-05-19,63.6,65.45,63,65.05,279427,0
2014-05-20,66.3,67.2,63.1,63.3,712637,0
2014-05-21,63.8,64.9,62.4,63,311488,0
2014-05-22,64,64.1,62.1,62.5,306330,0
2014-05-23,62.3,63,61.5,61.9,274737,0
2014-05-27,62.2,63.4,61.5,63.1,331874,0
2014-05-28,62.5,64.1,62.2,62.6,414133,0
2014-05-29,62.3,63.3,61.7,62.6,253289,0
2014-05-30,62.6,63.6,61,61.5,395469,0
2014-06-02,61.4,61.7,59.2,60.6,352708,0
2014-06-03,60.8,61.2,59.8,60.1,255878,0
2014-06-04,60.1,61.2,59.581,60.5,266776,0
2014-06-05,60.7,61.8,60.2,61.5,264130,0
2014-06-06,61.9,62.2,59.5,60,1054622,0
2014-06-09,59.2,60,57.6,59.7,732229,0
2014-06-10,59.7,60.4,59.5,59.6,312640,0
2014-06-11,60.2,62.5,59.7,61.8,910501,0
2014-06-12,64.2,64.7,63.1,64.1,660960,0
2014-06-13,64,65.4,63.2,65,406325,0
2014-06-16,65,65.9,62.5,62.8,334485,0
2014-06-17,62.7,62.8,61.1,62,429421,0
2014-06-18,61.9,62.4,61.2,62.2,378800,0
2014-06-19,62.2,62.9,61.2,61.7,390184,0
2014-06-20,62.1,62.2,60.2,60.7,429779,0
2014-06-23,60.5,61.2,59,59.8,492001,0
2014-06-24,59.8,60.5,59,59.1,309248,0
2014-06-25,59.1,59.5,58.1,58.8,553950,0
2014-06-26,59.4,61.2,57.8,58.3,300257,0
2014-06-27,58.1,58.7,57.6,58.5,596150,0
2014-06-30,58,59.1,58,58.6,529027,0
2014-07-01,58.5,59.5,58,58,411564,0
2014-07-02,57.9,58.9,57.9,58.3,429680,0
2014-07-03,58.4,59,57.9,58.4,240266,0
2014-07-07,55.6,56.9,52.2,52.9,1260249,0
2014-07-08,52,52.5,49.8,50.1,743187,0
2014-07-09,49.9,50.1,47.6,49.5,816803,0
2014-07-10,49.1,50.6,48.9,50.6,572894,0
2014-07-11,50.3,53.8,49.8,53.7,602693,0
2014-07-14,54.3,55,50.9,51.4,554366,0
2014-07-15,51.7,53.2,49.1,49.2,1187922,0
2014-07-16,50.5,50.5,47.3,47.7,629152,0
2014-07-17,47.6,49.2,47.3,48.1,721252,0
2014-07-18,47.9,50.1,47.8,49.5,521227,0
2014-07-21,50.3,50.5,48.5,48.8,428560,0
2014-07-22,49.2,49.6,48,48.35,434719,0
2014-07-23,48.8,49.6,48.5,48.8,473830,0
2014-07-24,48.6,49.1,48,48.5,527995,0
2014-07-25,48.2,48.5,47.3,47.7,663921,0
2014-07-28,47.6,47.9,45.6,46.1,578761,0
2014-07-29,46,47.8,46,47.1,350425,0
2014-07-30,47.6,48.6,47,47.7,254857,0
2014-07-31,47,47.5,46.1,46.3,447383,0
2014-08-01,48.5,48.5,43.6,44.6,966869,0
2014-08-04,43.8,44.2,42,42.8,785657,0
2014-08-05,42.9,43.5,41.8,43.3,588471,0
2014-08-06,43.1,44.9,42.8,44.5,534041,0
2014-08-07,44.8,45.3,42.6,43,344095,0
2014-08-08,43.1,44.19,42.6,43.9,220251,0
2014-08-11,44.2,44.7,43.8,43.9,386165,0
2014-08-12,43.9,44.3,42.7,42.8,255277,0
2014-08-13,42.9,43.201,42.6,42.9,189350,0
2014-08-14,42.8,44.3,42.8,43.8,220418,0
2014-08-15,44.5,44.5,42.8,43.4,309711,0
2014-08-18,43.6,43.9,41.8,42,525333,0
2014-08-19,42,43.2,41.9,42.3,438446,0
2014-08-20,42.2,43.1,42,42.3,461517,0
2014-08-21,42.3,42.7,40.5,41.1,551207,0
2014-08-22,41.4,42.2,40.7,41.5,336472,0
2014-08-25,41.7,42.7,41.6,41.8,379275,0
2014-08-26,42.1,43,42,42.5,332881,0
2014-08-27,42.5,42.75,42,42.2,302881,0
2014-08-28,42.1,42.5,41.1,41.2,275362,0
2014-08-29,41.4,43.1,41,41.2,483308,0
2014-09-02,41.9,42.4,41,41.5,571519,0
2014-09-03,41.4,41.8,40.7,41.2,586219,0
2014-09-04,41.1,41.5,40.6,40.7,332805,0
2014-09-05,40.6,40.9,39,40.3,421475,0
2014-09-08,40.2,40.797,39.2,39.5,287223,0
2014-09-09,39.1,39.9,38.7,39,444385,0
2014-09-10,39,39.9,38.2,39.8,363712,0
2014-09-11,39.7,40.7,39.3,40.5,439595,0
2014-09-12,40.6,40.9,39.8,40.2,406312,0
2014-09-15,40.3,40.5,38.4,39.1,419401,0
2014-09-16,39.2,40.5,38.5,39.2,455933,0
2014-09-17,39.3,39.8,38.9,39,196226,0
2014-09-18,39.3,43.4,39,42.7,1097576,0
2014-09-19,42.9,47.4,41.6,41.6,1420182,0
2014-09-22,42,43.3,40.9,41,572411,0
2014-09-23,41,41.8,40.1,40.2,310482,0
2014-09-24,40.4,41.1,40.1,41.1,230425,0
2014-09-25,41,41.6,40.5,41.3,433562,0
2014-09-26,41.3,42.7,40.8,41.1,606020,0
2014-09-29,41,42.5,40.6,42.5,284829,0
2014-09-30,42.4,42.9,41.25,41.9,482382,0
2014-10-01,42.1,42.1,39.8,40.9,634809,0
2014-10-02,40.8,41.4,39.8,40.7,315850,0
2014-10-03,41.1,41.2,39.9,40.7,288865,0
2014-10-06,40.8,41.1,39.6,39.7,323000,0
2014-10-07,39.5,39.9,38.9,38.9,255152,0
2014-10-08,38.8,38.8,36.6,38.4,465712,0
2014-10-09,38.4,38.4,36.7,37.4,345038,0
2014-10-10,36.9,38.2,35.9,36.5,395284,0
2014-10-13,36.5,36.8,32.6,35.3,506103,0
2014-10-14,35.5,36.5,34.5,36.2,271152,0
2014-10-15,36,38.5,35.4,38.3,416179,0
2014-10-16,37.8,41.3,37.5,40.4,657127,0
2014-10-17,41.2,42,39.7,40.1,382424,0
2014-10-20,39.9,41.8,39.719,41.7,285988,0
2014-10-21,42.1,43.05,41.5,41.6,319390,0
2014-10-22,41.8,42,40.7,40.8,173350,0
2014-10-23,41.2,41.9,40.8,41,275756,0
2014-10-24,41.4,41.8,41,41.7,174297,0
2014-10-27,41.4,42.1,40.7,41.9,160143,0
2014-10-28,41.9,43.6,41.8,43.5,239818,0
2014-10-29,44.5,45.2,42.2,42.6,310492,0
2014-10-30,42.8,44.6,41.5,44.5,501179,0
2014-10-31,45,45,43.5,43.6,420381,0
2014-11-03,44.5,45.2,41.2,42.2,1535968,0
2014-11-04,42.1,43.2,41.4,43.1,651302,0
2014-11-05,43.5,43.6,42.3,42.6,431507,0
2014-11-06,42.6,43.6,42.4,42.5,338070,0
2014-11-07,42.5,42.7,41.9,42.6,206873,0
2014-11-10,42.6,44.1,42.2,44,402237,0
2014-11-11,44.1,45.3,43.9,44.9,390079,0
2014-11-12,44.9,47.6,44.4,47,573423,0
2014-11-13,47.4,49.1,45.7,46.1,586791,0
2014-11-14,46.2,47,45,45.3,384660,0
2014-11-17,45.1,46.3,44.5,45,321695,0
2014-11-18,44.9,45.5,43,43.1,427498,0
2014-11-19,43,43.2,40.5,40.8,472431,0
2014-11-20,40.5,41.8,40.1,41.8,258688,0
2014-11-21,42.4,42.6,41.6,41.7,283858,0
2014-11-24,41.3,41.7,40.9,41.4,174673,0
2014-11-25,41.5,42,40.55,41.4,294193,0
2014-11-26,41.3,41.7,41,41.2,225672,0
2014-11-28,40.9,42.9,40.9,41.9,236528,0
2014-12-01,41.5,41.9,40.5,40.7,287720,0
2014-12-02,40.9,42.1,40.8,41.3,391327,0
2014-12-03,41.3,42.5,41.1,42,253547,0
2014-12-04,42.1,42.7,41.3,41.4,206768,0
2014-12-05,41.4,43,41.3,42.7,291511,0
2014-12-08,41.9,42.8,41,41.3,304595,0
2014-12-09,41,42.5,40.8,42.4,257146,0
2014-12-10,42.2,42.819,40.6,40.9,310199,0
2014-12-11,41.1,42,40.8,40.9,196452,0
2014-12-12,40.5,40.6,38.8,39.1,292585,0
2014-12-15,39.4,39.5,37.1,37.2,351907,0
2014-12-16,37,38.7,36.349,37.8,305602,0
2014-12-17,37.8,39.1,37.4,39,220954,0
2014-12-18,39.6,40.7,39.1,40.4,224373,0
2014-12-19,40.3,41,39.4,39.9,1021077,0
2014-12-22,39.7,39.9,37.5,38,273054,0
2014-12-23,37.9,37.9,35.8,35.8,325036,0
2014-12-24,35.7,36,35.4,35.7,166285,0
2014-12-26,35.7,36,34,34.2,442336,0
2014-12-29,34.1,35,33.3,33.7,378091,0
2014-12-30,33.5,34.31,33.4,34,375351,0
2014-12-31,33.9,35.4,33.8,34.7,427363,0
2015-01-02,35,36.3,34.4,35.9,521892,0
2015-01-05,35.9,36.5,35.05,35.2,291233,0
2015-01-06,35.2,35.9,33,33.2,308436,0
2015-01-07,37,61,36.6,58.5,10801384,0
2015-01-08,55.4,62.8,51,57.6,6004801,0
2015-01-09,59.9,59.9,54,54.3,2061054,0
2015-01-12,54.5,59.3,53.7,56.5,1684373,0
2015-01-13,58,61.5,57.7,60.5,2629163,0
2015-01-14,58.9,61.3,56.1,56.7,1374596,0
2015-01-15,55.7,56.4,51.3,52,1211832,0
2015-01-16,51.8,55,51.3,54.05,991850,0
2015-01-20,50.6,53.7,49.6,52.9,1197605,0
2015-01-21,49.9,50.4,47,47.2,1805758,0
2015-01-22,47.4,47.601,45.6,46.6,505691,0
2015-01-23,46.4,47.3,45,45.5,572661,0
2015-01-26,46,47.3,45.2,46.2,360482,0
2015-01-27,45.6,48.3,45.5,47.7,502018,0
2015-01-28,47.7,48.6,45.3,45.5,492880,0
2015-01-29,45.5,45.9,44.2,45.1,332392,0
2015-01-30,46.6,46.8,42.9,43.1,645862,0
2015-02-02,43.5,44.9,41.3,43.7,698254,0
2015-02-03,45,45.5,42.8,45.1,696982,0
2015-02-04,44.5,44.7,42.9,43.2,533786,0
2015-02-05,43.4,44.9,43.4,44.8,435634,0
2015-02-06,44.9,45.8,44.1,44.4,398838,0
2015-02-09,44.1,45.5,44.1,44.6,306902,0
2015-02-10,45,46.2,44.4,44.9,395193,0
2015-02-11,45,45.6,44.3,44.4,298328,0
2015-02-12,44.6,45.8,43.7,45.3,301146,0
2015-02-13,45.5,46.1,44.7,45.5,273507,0
2015-02-17,45.6,47.4,45.5,46.7,359378,0
2015-02-18,47.1,47.9,45.1,47.7,401816,0
2015-02-19,47.7,49.7,47.3,49,434604,0
2015-02-20,49.3,49.4,46.1,46.5,694247,0
2015-02-23,46.4,47.5,45.6,46.4,426681,0
2015-02-24,47.2,47.4,44.3,44.4,477130,0
2015-02-25,44.6,47.4,43.3,47.1,587112,0
2015-02-26,46.9,47.8,46.1,47.5,357854,0
2015-02-27,47.3,47.5,44.7,45.1,689406,0
2015-03-02,44.4,45,42.1,42.8,882130,0
2015-03-03,42,42,38.5,40.4,1390890,0
2015-03-04,40.5,43.3,39.2,43.2,800320,0
2015-03-05,43.3,44,42,42.3,445990,0
2015-03-06,42.3,43.7,42.3,43.2,460990,0
2015-03-09,43.3,43.4,42.2,42.4,404750,0
2015-03-10,41.8,46.7,41.8,45.1,724030,0
2015-03-11,45.1,46.6,44.3,44.7,400160,0
2015-03-12,45,46.5,44.3,46.3,396300,0
2015-03-13,47.2,48.5,45.7,48.1,632140,0
2015-03-16,48.2,48.5,46.8,47.4,261160,0
2015-03-17,47.3,50.7,46.9,49.9,995480,0
2015-03-18,49.9,50.7,48.2,49.6,544070,0
2015-03-19,49.7,51.2,49.7,50.1,381040,0
2015-03-20,50.6,50.7,47.7,48,929740,0
2015-03-23,47.6,48.6,45.8,47,291930,0
2015-03-24,46.9,47.4,45,45.1,376390,0
2015-03-25,46,46,43.4,43.6,339190,0
2015-03-26,43,44.7,42.1,43.4,340650,0
2015-03-27,43.2,44.4,42.8,43.3,268400,0
2015-03-30,43.6,45.1,43.4,44.8,271960,0
2015-03-31,44.6,46,43.7,43.7,228664,0
2015-04-01,43.5,43.7,41.5,43.1,468830,0
2015-04-02,43,44.9,42.9,44.6,367920,0
2015-04-06,44.2,45.1,43.5,43.6,204160,0
2015-04-07,45.6,47,44.8,45.3,344925,0
2015-04-08,46,46.8,44.4,45.2,268240,0
2015-04-09,45.1,45.9,44.6,45.4,227722,0
2015-04-10,45.4,46.8,45.3,45.5,314090,0
2015-04-13,45.6,46.8,45.3,45.6,279660,0
2015-04-14,45.8,46.8,44.6,44.9,247700,0
2015-04-15,45.3,47.9,44.82,47.1,402360,0
2015-04-16,47.2,47.4,46.5,46.6,204710,0
2015-04-17,46.1,47.3,45.5,46.4,312120,0
2015-04-20,46.5,46.7,45.2,45.7,239342,0
2015-04-21,45.7,46,44.6,44.6,244393,0
2015-04-22,44.7,45.5,44.3,44.7,209522,0
2015-04-23,44.4,45,43.6,44.4,239310,0
2015-04-24,44.1,45.4,43.5,44.9,153921,0
2015-04-27,44.8,45.2,42.2,42.2,324510,0
2015-04-28,42.6,43.5,40.9,41.95,349129,0
2015-04-29,44.4,45.2,42.9,43.2,516810,0
2015-04-30,43.2,43.9,42.2,43.6,435630,0
2015-05-01,44.2,44.6,42.5,43.4,374500,0
2015-05-04,43.5,44.7,42.7,43.1,301150,0
2015-05-05,42.9,43,41.8,42.1,320370,0
2015-05-06,42.5,42.5,41,41.3,267613,0
2015-05-07,41.2,42.5,40.9,41.5,216475,0
2015-05-08,41.8,43,41.8,42.4,261890,0
2015-05-11,42.3,42.7,41.4,41.5,314810,0
2015-05-12,42.2,43.4,41.9,42.4,330254,0
2015-05-13,42.4,43.5,42.2,42.95,259306,0
2015-05-14,43.1,43.5,42.3,42.5,232260,0
2015-05-15,42.6,43,42.25,42.5,209393,0
2015-05-18,42.3,44.2,42.2,43.9,401005,0
2015-05-19,43.7,44.138,43,43.1,241754,0
2015-05-20,43.1,43.3,41.4,42.4,295490,0
2015-05-21,42.5,42.9,41.6,42,161170,0
2015-05-22,41.8,42.6,41.4,41.9,162990,0
2015-05-26,41.8,42.4,41,41,182235,0
2015-05-27,40.9,41,39.2,40.1,369410,0
2015-05-28,40,40.18,39,39.85,219925,0
2015-05-29,39.9,40,39,39.2,214940,0
2015-06-01,39.3,42.1,39.3,41.3,327222,0
2015-06-02,41.2,42.5,41.1,41.9,275283,0
2015-06-03,42,42.8,41.7,42.3,190270,0
2015-06-04,42,43,41.8,42.7,230230,0
2015-06-05,42.8,43.7,42.2,43.6,252610,0
2015-06-08,43.6,44.5,43.2,44.1,165520,0
2015-06-09,44.3,44.3,42.6,43,311689,0
2015-06-10,43,43.8,42.55,43.3,177202,0
2015-06-11,43.5,43.8,42.7,42.8,160106,0
2015-06-12,42.5,42.7,40.9,41.1,196500,0
2015-06-15,41,42.4,40.4,42.3,237200,0
2015-06-16,42.1,43.7,42,43.7,312670,0
2015-06-17,42.7,43.9,42.5,43.8,217170,0
2015-06-18,43.8,45,43.7,45,283570,0
2015-06-19,44.9,45.7,43.6,44.2,381240,0
2015-06-22,43.8,45,43.5,44.9,186280,0
2015-06-23,45,45,44.15,44.8,128719,0
2015-06-24,44.3,45,43.5,43.7,244350,0
2015-06-25,43.9,44.2,43,43.3,202100,0
2015-06-26,43.5,44,42.9,43.9,281740,0
2015-06-29,43.3,44.3,42.7,43,211760,0
2015-06-30,43.3,46.5,43.1,46.4,469450,0
2015-07-01,46.4,47.2,43.5,44.7,298920,0
2015-07-02,45,45,44,44.4,134900,0
2015-07-06,43.9,45.8,43.6,45.2,200050,0
2015-07-07,45.1,46,44,44.8,289070,0
2015-07-08,44.4,44.5,41.8,41.9,318480,0
2015-07-09,42.5,43.5,42,42.5,166960,0
2015-07-10,42.9,43.2,42.1,42.9,108200,0
2015-07-13,43,44,42.9,43.9,121240,0
2015-07-14,43.8,45,43.8,44.7,167210,0
2015-07-15,46.1,51.2,46,47.6,1389147,0
2015-07-16,47.9,48.6,46.1,46.6,366010,0
2015-07-17,46.8,46.9,44.7,45,371940,0
2015-07-20,45.5,45.5,43.3,43.5,249320,0
2015-07-21,43.3,43.8,41.8,43,372400,0
2015-07-22,42.4,43,42,42.5,116270,0
2015-07-23,42.6,43.1,41.4,41.5,196300,0
2015-07-24,41.1,41.7,40.5,40.5,166720,0
2015-07-27,40.2,40.7,39.1,39.9,196730,0
2015-07-28,40.4,41.1,39.4,40.8,173800,0
2015-07-29,41.4,41.7,40.1,40.9,195370,0
2015-07-30,40.4,40.8,38.6,39.7,212600,0
2015-07-31,39.7,40.9,39.4,40.4,111960,0
2015-08-03,40.3,40.8,40,40.6,140095,0
2015-08-04,40.7,40.8,39.5,40.5,169740,0
2015-08-05,40.8,40.8,39.8,40.3,164790,0
2015-08-06,39.5,39.9,36.1,36.9,427038,0
2015-08-07,37,37.4,34.7,35.2,273660,0
2015-08-10,35.1,36.4,34.8,35.1,250500,0
2015-08-11,34.7,35.8,33.4,33.8,196785,0
2015-08-12,33.5,35.5,33,34.5,431120,0
2015-08-13,34.7,35.5,33.8,33.8,178520,0
2015-08-14,33.6,34.4,33,33.7,172830,0
2015-08-17,33.8,34.4,33.3,34.3,155380,0
2015-08-18,34.2,34.4,32.2,32.2,230540,0
2015-08-19,32.1,32.1,30,30.2,444390,0
2015-08-20,30,30.2,28.1,28.1,353720,0
2015-08-21,27.4,30.5,27.4,29.7,700980,0
2015-08-24,27.5,29,26.2,27.1,326665,0
2015-08-25,28.9,28.9,26.5,26.8,420680,0
2015-08-26,27.2,27.7,25.5,27.2,408290,0
2015-08-27,27.2,27.5,26,26.5,420730,0
2015-08-28,26.4,27.5,25.7,27.1,369650,0
2015-08-31,27.1,28.2,26.5,27.1,283060,0
2015-09-01,26.5,27.3,25.4,25.6,239310,0
2015-09-02,25.9,27,25.7,27,186400,0
2015-09-03,26.6,28.4,26.6,27.5,273270,0
2015-09-04,27,27.7,26.7,27.4,101640,0
2015-09-08,27.9,28.1,27.2,27.6,141090,0
2015-09-09,28,28.1,25.7,25.7,205090,0
2015-09-10,25.7,27.2,25.6,27.1,245325,0
2015-09-11,27,28.7,26.8,28.6,260500,0
2015-09-14,29.4,29.9,28.3,28.9,167200,0
2015-09-15,28.7,29.2,28.3,29,84190,0
2015-09-16,29.2,29.5,28,28.3,126240,0
2015-09-17,28.2,29.6,27.9,29.5,194620,0
2015-09-18,28.9,29.5,27.8,27.9,492790,0
2015-09-21,28.2,28.5,25.8,26.1,272070,0
2015-09-22,26,26.2,25.2,26.1,236260,0
2015-09-23,26,26.65,25.55,25.6,116139,0
2015-09-24,25.7,26,24.8,25.9,157778,0
2015-09-25,26,26.4,21.8,22.4,337830,0
2015-09-28,22.4,22.4,20.4,21.2,371377,0
2015-09-29,21.1,21.4,19.1,19.1,474640,0
2015-09-30,19.5,20.6,18.6,19.1,379710,0
2015-10-01,19.2,19.7,17.8,18.1,277700,0
2015-10-02,18.1,19.8,17.3,19.8,347950,0
2015-10-05,19.8,21.5,19.6,21.5,334371,0
2015-10-06,22.6,22.6,19.2,20.6,365280,0
2015-10-07,20.6,21.5,19.8,21.1,250614,0
2015-10-08,20.9,21.4,19.7,20.5,259670,0
2015-10-09,20.5,22.4,20.3,21.9,255140,0
2015-10-12,21.9,22.7,21.4,22.6,270087,0
2015-10-13,22.3,23.5,22,22,288690,0
2015-10-14,22,23.2,21.9,22.6,349860,0
2015-10-15,22.4,24,22.2,24,398430,0
2015-10-16,24.2,24.5,22.4,23.1,682260,0
2015-10-19,23.1,23.85,22,22.8,200013,0
2015-10-20,22.5,23,22.1,22.3,216530,0
2015-10-21,22.4,22.9,21.4,22.1,241900,0
2015-10-22,22.4,23.4,21.6,23.3,274830,0
2015-10-23,23.5,23.6,22.5,23.4,231540,0
2015-10-26,23.2,23.3,22.1,22.1,140640,0
2015-10-27,22.2,22.8,21.7,22,144200,0
2015-10-28,21.8,21.8,19,19.6,806160,0
2015-10-29,19.1,19.8,18.1,18.2,385130,0
2015-10-30,18,18.9,16,18.9,765920,0
2015-11-02,19.1,21.6,18.5,21.6,470381,0
2015-11-03,21.3,21.9,20,20.5,311399,0
2015-11-04,20.6,22.5,20.2,22,330303,0
2015-11-05,21.5,22,20.2,20.4,248980,0
2015-11-06,20,21,19.8,20.8,350180,0
2015-11-09,21,21,20.25,20.6,129832,0
2015-11-10,20.3,20.6,18.7,19,241010,0
2015-11-11,20,20.1,18,18,491620,0
2015-11-12,18.1,18.5,17.2,17.2,377390,0
2015-11-13,17.3,18.4,16.8,17.8,443570,0
2015-11-16,17.7,18.1,16.6,17,1113810,0
2015-11-17,17.3,18,16.7,17.3,429260,0
2015-11-18,17.3,20,17.1,20,620350,0
2015-11-19,19.9,20.4,19.2,20.2,201930,0
2015-11-20,20.4,21,19.8,20.8,186380,0
2015-11-23,21,21.4,20.5,20.8,190000,0
2015-11-24,20.7,21.2,20.2,21.2,157390,0
2015-11-25,21,21.5,21,21.3,107540,0
2015-11-27,21.4,22,21.1,21.5,67540,0
2015-11-30,21.8,24.1,21.2,23.9,382660,0
2015-12-01,26.3,26.8,22,22.6,646418,0
2015-12-02,22.8,23.5,22.2,22.9,331485,0
2015-12-03,23.1,23.2,21.4,22,320702,0
2015-12-04,21.9,22.4,20.3,20.7,246390,0
2015-12-07,20.4,21.1,19,19.1,261890,0
2015-12-08,19.3,20.3,18.9,19.1,254620,0
2015-12-09,18.9,19.6,18.5,18.6,183370,0
2015-12-10,18.6,19.7,18.6,19.4,135320,0
2015-12-11,18.6,19.3,17.5,17.5,228490,0
2015-12-14,17.7,18.3,16.7,17.3,297039,0
2015-12-15,17.3,18.6,17,17.9,334600,0
2015-12-16,18,19.1,17.7,18.9,303140,0
2015-12-17,18.8,18.9,17.9,18.3,216150,0
2015-12-18,18.1,19.7,18,19,1531520,0
2015-12-21,19.3,20.4,18.5,20.3,265770,0
2015-12-22,20.1,20.7,19.25,19.5,224695,0
2015-12-23,19.7,20.4,19.4,20,179030,0
2015-12-24,20,20.2,19.6,19.7,70446,0
2015-12-28,19.5,19.9,19.1,19.4,151057,0
2015-12-29,19.5,20.6,19.5,20.3,214067,0
2015-12-30,20,20.31,19.3,19.4,149606,0
2015-12-31,19,19.5,18.901,19,160242,0
2016-01-04,19.1,19.6,18,18.3,232177,0
2016-01-05,18.6,18.85,18.1,18.6,142673,0
2016-01-06,18.2,18.6,17.5,17.5,166770,0
2016-01-07,17.2,17.4,16.2,16.3,221820,0
2016-01-08,16.5,18,16.5,16.5,216562,0
2016-01-11,16.7,17.4,13,14.5,443484,0
2016-01-12,14.7,15.8,14.2,15.7,245628,0
2016-01-13,17.3,17.3,15.4,16.2,464549,0
2016-01-14,16.6,17.1,15.4,16.6,257503,0
2016-01-15,16,16.6,15.2,16.5,292536,0
2016-01-19,16.7,16.8,14.7,15.5,213420,0
2016-01-20,14.9,16.7,14.4,16.7,222321,0
2016-01-21,16.7,17.6,16.15,16.6,200888,0
2016-01-22,16.6,17.1,16.4,17,129354,0
2016-01-25,16.9,17.5,16.4,16.5,186832,0
2016-01-26,16.7,16.75,15.4,16.3,137195,0
2016-01-27,16.2,16.6,15,15.2,155113,0
2016-01-28,15.1,15.5,14.5,14.6,122606,0
2016-01-29,14.4,15.6,14.3,15.1,139171,0
2016-02-01,15.5,15.8,14.8,15.2,162126,0
2016-02-02,15.1,15.5,14.3,14.4,158286,0
2016-02-03,14.4,14.994,13.2,14.5,284147,0
2016-02-04,14.6,16.5,14.45,16.1,223357,0
2016-02-05,15.7,16.6,15.4,15.7,211597,0
2016-02-08,15.3,15.9,14.3,15,271853,0
2016-02-09,14.9,15.9,14.4,15.2,169510,0
2016-02-10,15.2,15.9,14.6,14.8,148116,0
2016-02-11,14.5,14.8,13.9,14.7,192728,0
2016-02-12,14.8,15.2,14.1,15.2,131241,0
2016-02-16,15.1,16,15.001,15.8,140849,0
2016-02-17,15.8,16.5,15.6,16.4,168127,0
2016-02-18,16.4,16.5,15.1,15.2,147532,0
2016-02-19,15.2,16.1,14.8,16.1,136136,0
2016-02-22,16.1,16.4,15.9,16.2,95718,0
2016-02-23,16,16.1,14.6,14.6,126935,0
2016-02-24,14.5,15.2,14.2,15.1,199677,0
2016-02-25,15,15.5,14.7,15,80225,0
2016-02-26,14.9,15.3,14.8,15.3,92711,0
2016-02-29,15.4,15.5,14.5,15,173277,0
2016-03-01,14.4,15.3,13.5,15.3,376066,0
2016-03-02,15,15.6,14.65,15.5,250472,0
2016-03-03,15.2,15.9,15.2,15.6,130322,0
2016-03-04,15.8,15.8,14.9,15.1,217627,0
2016-03-07,14.9,15.9,14.8,15.9,131562,0
2016-03-08,15.4,16.3,15,15,136830,0
2016-03-09,15.2,15.6,14.6,15.4,104816,0
2016-03-10,15.4,15.6,14.6,14.6,216503,0
2016-03-11,14.8,15.2,14.5,15,192373,0
2016-03-14,14.6,15.7,14.6,15.3,315100,0
2016-03-15,15,15.299,14.4,14.4,281350,0
2016-03-16,14.5,14.8,13.9,14.1,250237,0
2016-03-17,14.2,15.5,13.6,15.3,417368,0
2016-03-18,15.5,17,15,16.5,849096,0
2016-03-21,16.4,18.2,16.2,17.8,300344,0
2016-03-22,17.6,19.5,17.5,19.4,230500,0
2016-03-23,19.4,20.5,17.8,17.9,267999,0
2016-03-24,17.8,19,17.25,18.3,142047,0
2016-03-28,18.5,18.9,18.2,18.3,229809,0
2016-03-29,18.2,18.9,17.2,18.6,141282,0
2016-03-30,19,19.9,18.7,19.1,143179,0
2016-03-31,19.3,19.8,19.2,19.7,122243,0
2016-04-01,19.8,20.2,19.338,19.8,159459,0
2016-04-04,19.7,20.6,19.618,20.1,132074,0
2016-04-05,20.1,20.35,19.2,19.3,138657,0
2016-04-06,19.6,20.3,19.3,20.2,186218,0
2016-04-07,20,20.3,19.6,20,150319,0
2016-04-08,20.3,20.4,18.6,19,132565,0
2016-04-11,19,19.6,18.4,18.4,79778,0
2016-04-12,19.9,20.4,18.6,18.9,308277,0
2016-04-13,19.3,19.5,18.7,19.1,150157,0
2016-04-14,18.9,19.2,18.6,18.7,94787,0
2016-04-15,18.6,19.1,18.4,18.5,119307,0
2016-04-18,18.5,19.1,18.2,18.8,118283,0
2016-04-19,18.7,18.8,18.2,18.2,98997,0
2016-04-20,18.1,18.7,18,18.4,66593,0
2016-04-21,18.4,18.8,18.2,18.8,112810,0
2016-04-22,18.5,19.2,18.4,18.5,153749,0
2016-04-25,18.5,18.8,18,18,82723,0
2016-04-26,18.1,18.322,17.3,17.7,281058,0
2016-04-27,17.8,18.4,17.4,17.9,202670,0
2016-04-28,18.3,18.3,17.7,17.7,197898,0
2016-04-29,17.9,18,17.2,17.2,193035,0
2016-05-02,17.2,17.3,16.4,17.1,175521,0
2016-05-03,16.6,17.3,16.2,16.2,116577,0
2016-05-04,16.2,16.8,15.6,15.85,144371,0
2016-05-05,15.9,16.2,15.2,15.75,190241,0
2016-05-06,15.5,16.1,15.5,15.6,185771,0
2016-05-09,15.7,16,15.3,15.8,211699,0
2016-05-10,16.6,16.9,16,16.1,187795,0
2016-05-11,16,16.6,15.5,15.55,231429,0
2016-05-12,15.8,15.8,14.9,15.2,199004,0
2016-05-13,15.1,15.7,15,15.3,102061,0
2016-05-16,15.7,16.1,15.4,15.7,201589,0
2016-05-17,15.7,16.1,15.1,15.2,264927,0
2016-05-18,15.1,15.7,14.8,15,166142,0
2016-05-19,14.9,15.5,14.9,15.1,180971,0
2016-05-20,15.3,15.8,15.2,15.7,250450,0
2016-05-23,15.6,16.5,15.6,16.2,191069,0
2016-05-24,16.4,16.6,16.1,16.3,152001,0
2016-05-25,16.3,16.7,15.9,15.9,142859,0
2016-05-26,16,16.4,15.9,16.2,85611,0
2016-05-27,16.2,17.6,16.2,17.5,233110,0
2016-05-31,17.5,18.2,17.374,18.1,120126,0
2016-06-01,18.1,18.2,17.6,17.9,84590,0
2016-06-02,17.8,19.3,17.8,19.3,255875,0
2016-06-03,19.5,19.5,18.1,18.7,145918,0
2016-06-06,18.7,20.1,18.2,20.1,199809,0
2016-06-07,19.9,20,19.1,19.6,99582,0
2016-06-08,19.9,21.5,19.3,21.5,245169,0
2016-06-09,21.6,21.6,20.6,20.6,155794,0
2016-06-10,20.3,20.4,19.4,19.95,152669,0
2016-06-13,20.2,20.69,19.6,20,103666,0
2016-06-14,19.9,20.3,19.1,19.6,97188,0
2016-06-15,19.7,20.2,19.3,19.4,87896,0
2016-06-16,19.4,19.9,18.3,18.9,117194,0
2016-06-17,19,19.5,18.3,18.4,224506,0
2016-06-20,18.6,19.2,18.6,18.95,59677,0
2016-06-21,19,19.4,18.3,18.7,80631,0
2016-06-22,18.7,19.1,18.2,18.5,82163,0
2016-06-23,18.6,19.1,18.3,19.1,86281,0
2016-06-24,18,18.5,17.47,18.1,199722,0
2016-06-27,17.9,18.1,16.5,16.5,153455,0
2016-06-28,16.8,17.4,16.8,17.1,119782,0
2016-06-29,17.4,17.8,17,17.5,80848,0
2016-06-30,17.5,18,16.5,17.1,154320,0
2016-07-01,16.5,17,16.2,16.55,158671,0
2016-07-05,16.4,16.5,16,16,90253,0
2016-07-06,16,16.2,15.6,16.1,86253,0
2016-07-07,16.1,16.4,15.86,16.4,106903,0
2016-07-08,16.5,17,16.2,17,217143,0
2016-07-11,17,17.4,15.7,16.2,491933,0
2016-07-12,16.3,16.6,16,16.2,446652,0
2016-07-13,16.3,16.5,16,16,124298,0
2016-07-14,17.4,17.4,16.2,16.3,203078,0
2016-07-15,16.3,16.6,16.2,16.6,96712,0
2016-07-18,16.8,17.4,16.309,17,178237,0
2016-07-19,18,18.2,17.1,17.2,254932,0
2016-07-20,17.3,17.9,17.1,17.8,107216,0
2016-07-21,18,18.2,17.7,17.8,106505,0
2016-07-22,17.8,17.917,16.8,16.8,331837,0
2016-07-25,16.9,17.3,16.3,16.6,67461,0
2016-07-26,16.6,17.2,16.417,16.7,171174,0
2016-07-27,17.1,17.35,16.6,17.1,221787,0
2016-07-28,16.9,17.2,16.6,16.8,65762,0
2016-07-29,16.7,17,16.6,16.7,61051,0
2016-08-01,16.8,17,16.5,16.85,59902,0
2016-08-02,16.8,16.9,16.1,16.3,94565,0
2016-08-03,16.2,17.55,16.1,17.3,90222,0
2016-08-04,17.5,17.7,17.1,17.1,68660,0
2016-08-05,17.1,17.6,17.05,17.4,99218,0
2016-08-08,17.3,17.55,16.8,16.8,90399,0
2016-08-09,16,16.9,16,16.7,110843,0
2016-08-10,16.6,16.7,16.1,16.1,85543,0
2016-08-11,16.1,16.7,16.1,16.6,62900,0
2016-08-12,16.5,16.7,16.3,16.7,34989,0
2016-08-15,16.7,17.3,16.7,17.1,91758,0
2016-08-16,16.9,17,16.5,16.5,71879,0
2016-08-17,16.5,16.6,16.1,16.2,62235,0
2016-08-18,16.1,16.6,16.1,16.5,43925,0
2016-08-19,16.3,16.7,16.2,16.2,57203,0
2016-08-22,16.2,16.8,16.2,16.8,78150,0
2016-08-23,17,17,16.6,16.8,133567,0
2016-08-24,16.8,17,15.9,15.9,136126,0
2016-08-25,16.1,16.8,15.9,16.3,153383,0
2016-08-26,16.3,16.6,16,16.3,64703,0
2016-08-29,16.2,16.5,15.7,16,131743,0
2016-08-30,16.1,16.3,15.6,15.7,135857,0
2016-08-31,15.8,15.8,15.4,15.5,97916,0
2016-09-01,15.4,15.7,15.2,15.6,226925,0
2016-09-02,15.8,15.9,15.6,15.7,84398,0
2016-09-06,15.9,16,15.3,15.4,301140,0
2016-09-07,15.3,15.8,15.3,15.5,65070,0
2016-09-08,15.6,16.2,15.4,15.8,97189,0
2016-09-09,15.7,15.85,14.8,14.8,210295,0
2016-09-12,14.9,15.6,14.885,15.6,143617,0
2016-09-13,15.3,15.6,14.7,15,279613,0
2016-09-14,15.1,15.5,15.1,15.4,120651,0
2016-09-15,15.9,17.4,15.5,17.4,752459,0
2016-09-16,17.8,17.9,16.2,16.6,601403,0
2016-09-19,16.6,17.1,16.6,16.9,92183,0
2016-09-20,17.1,17.8,17,17.1,105630,0
2016-09-21,17.3,17.9,17,17.8,197924,0
2016-09-22,17.9,18.3,17.6,17.7,392688,0
2016-09-23,17.6,17.9,17.2,17.45,121066,0
2016-09-26,17.3,17.7,17.3,17.3,65750,0
2016-09-27,17.3,18.1,17.1,18.1,167361,0
2016-09-28,18.2,18.2,17.5,17.7,170456,0
2016-09-29,17.8,18,17.4,17.45,129456,0
2016-09-30,17.8,17.99,17.2,17.6,218316,0
2016-10-03,17.7,18.8,17.6,18.3,215366,0
2016-10-04,18.3,19,18,18.4,216285,0
2016-10-05,18.6,19,18.4,18.6,76588,0
2016-10-06,18.5,18.7,18.2,18.2,55267,0
2016-10-07,18.4,18.9,18.21,18.6,54213,0
2016-10-10,18.9,19.2,18.4,18.6,117182,0
2016-10-11,18.7,19.1,18.4,18.4,104963,0
2016-10-12,18.4,18.8,17.3,17.3,97094,0
2016-10-13,17.1,17.6,16.9,16.9,76909,0
2016-10-14,17,17.1,15.5,15.5,241408,0
2016-10-17,15.6,16.5,15.4,15.7,254705,0
2016-10-18,15.9,16.3,15.2,15.3,266236,0
2016-10-19,15.4,15.6,15.3,15.3,90396,0
2016-10-20,15.4,16,15.3,15.9,127923,0
2016-10-21,15.7,16.2,15.7,15.75,51004,0
2016-10-24,15.9,16,15.8,15.9,59482,0
2016-10-25,16,16.25,15.9,16.1,96193,0
2016-10-26,16,16.5,15.6,15.9,65935,0
2016-10-27,16.1,16.6,15.6,15.6,103055,0
2016-10-28,15.8,15.8,15.1,15.2,126351,0
2016-10-31,15,15.4,14.8,14.8,126669,0
2016-11-01,14.9,15.1,14.8,14.9,56043,0
2016-11-02,15,15,14,14,132912,0
2016-11-03,14,14.1,13.5,13.5,180440,0
2016-11-04,13.7,14.1,13.65,13.9,92882,0
2016-11-07,14.3,14.7,13.9,14.7,175953,0
2016-11-08,15,16.45,14.8,15.4,273620,0
2016-11-09,15.5,16.1,15.4,15.9,305920,0
2016-11-10,16.4,16.4,15.7,16,225633,0
2016-11-11,16.1,16.4,15.7,16.4,215955,0
2016-11-14,16.7,16.75,16,16.7,218173,0
2016-11-15,16.7,16.7,16,16.4,131162,0
2016-11-16,16.3,16.65,15.6,15.7,134135,0
2016-11-17,15.8,16,15.5,15.7,89712,0
2016-11-18,15.6,16,15.1,15.8,118797,0
2016-11-21,15.7,15.7,15.3,15.55,78583,0
2016-11-22,15.4,15.8,14.95,15.1,96339,0
2016-11-23,14.9,16,14.5,15.9,159520,0
2016-11-25,15.9,16.4,15.7,16,64436,0
2016-11-28,15.8,16,15.2,15.2,118157,0
2016-11-29,15.5,15.5,15,15.1,124316,0
2016-11-30,15,15.2,14.4,14.5,138933,0
2016-12-01,14.8,14.8,14,14,185508,0
2016-12-02,14,14.6,13.7,14.1,291723,0
2016-12-05,14.2,14.6,13.907,14.5,108268,0
2016-12-06,14.6,14.9,14.1,14.8,129593,0
2016-12-07,14.6,14.8,14,14,168178,0
2016-12-08,14.2,14.2,13.7,13.7,194773,0
2016-12-09,13.8,14.7,13.8,14.1,252425,0
2016-12-12,14.1,14.3,14,14,86117,0
2016-12-13,14.1,14.7,14,14.6,120137,0
2016-12-14,14.6,14.601,14.1,14.4,66035,0
2016-12-15,14.4,15,14.3,15,117706,0
2016-12-16,15.1,15.2,14.4,14.6,219991,0
2016-12-19,14.6,15.3,14.1,14.1,346158,0
2016-12-20,14.5,14.65,14.3,14.4,108470,0
2016-12-21,14.5,14.7,14,14,123000,0
2016-12-22,14.1,14.85,13.9,14.7,168299,0
2016-12-23,14.5,15.3,14.44,15.3,207791,0
2016-12-27,15.2,15.6,15.123,15.3,173069,0
2016-12-28,15.1,15.5,15,15,90574,0
2016-12-29,15.3,15.4,14.5,14.5,108259,0
2016-12-30,14.5,14.7,14.1,14.2,190240,0
2017-01-03,14.4,14.9,14.3,14.7,85556,0
2017-01-04,14.8,15.1,14.7,15,167968,0
2017-01-05,15.5,15.6,15,15.1,131778,0
2017-01-06,15.4,15.4,15,15.05,110002,0
2017-01-09,15.2,15.29,14.6,14.8,95099,0
2017-01-10,15,15,14.3,14.4,96832,0
2017-01-11,14.4,14.7,14,14.1,204649,0
2017-01-12,14,15,14,14.5,258419,0
2017-01-13,14.4,14.8,14.1,14.2,179598,0
2017-01-17,14.4,14.4,13.8,13.8,306631,0
2017-01-18,13.8,14,13.5,13.7,363768,0
2017-01-19,13.8,13.9,13.5,13.6,211549,0
2017-01-20,13.5,14,13.418,13.7,182427,0
2017-01-23,13.7,14.2,13.5,14,135265,0
2017-01-24,14.1,14.5,14,14.4,236449,0
2017-01-25,14.6,14.7,14.3,14.5,146020,0
2017-01-26,14.7,14.8,14.3,14.3,84844,0
2017-01-27,14.4,14.9,14.3,14.8,145849,0
2017-01-30,14.6,14.8,14.3,14.5,127663,0
2017-01-31,14.3,15.5,14.2,15.4,292008,0
2017-02-01,15.5,16.4,15.1,16.1,389720,0
2017-02-02,16.3,16.6,15.8,16.4,204355,0
2017-02-03,16.6,16.6,16,16.5,100550,0
2017-02-06,16.3,16.5,15.9,16,135945,0
2017-02-07,16.1,16.2,14.8,14.9,159841,0
2017-02-08,14.9,15.1,14.5,14.7,89223,0
2017-02-09,14.7,15.1,14.5,14.9,123859,0
2017-02-10,14.9,15,14.6,14.7,96846,0
2017-02-13,14.9,14.9,14.5,14.6,71423,0
2017-02-14,14.5,14.8,14.4,14.6,83830,0
2017-02-15,14.6,15.4,14.5,15.4,78090,0
2017-02-16,15.4,15.6,14.8,14.9,156707,0
2017-02-17,15.1,15.5,14.6,14.9,94767,0
2017-02-21,15,15.2,14.5,14.5,105588,0
2017-02-22,14.5,14.7,14.2,14.2,90368,0
2017-02-23,14.2,14.4,14,14.2,60678,0
2017-02-24,15,15,14.3,14.5,81989,0
2017-02-27,14.5,15.9,14.5,15.7,179326,0
2017-02-28,15.9,15.9,15.1,15.8,110339,0
2017-03-01,15.9,16.2,15.6,15.7,138572,0
2017-03-02,16,16.3,15.2,15.2,108179,0
2017-03-03,15.3,15.6,15.2,15.3,60953,0
2017-03-06,15.3,15.5,15.2,15.3,69724,0
2017-03-07,15.3,15.4,14.7,14.7,77520,0
2017-03-08,14.7,15.1,14.4,14.4,61725,0
2017-03-09,14.5,14.8,14.4,14.4,52331,0
2017-03-10,14.5,15,14.4,14.8,98205,0
2017-03-13,14.9,15,14.4,14.4,57815,0
2017-03-14,14.4,14.6,14.2,14.2,207408,0
2017-03-15,16.6,17.016,15.499,16,1481120,0
2017-03-16,16,16,15.2,15.7,230209,0
2017-03-17,15.4,15.5,15,15.5,331740,0
2017-03-20,15.5,15.5,15,15.05,141649,0
2017-03-21,15,15.1,14.3,14.4,343672,0
2017-03-22,14.4,14.6,14.2,14.3,227615,0
2017-03-23,14.3,14.7,14.1,14.5,146957,0
2017-03-24,14.6,14.7,14.5,14.6,118589,0
2017-03-27,14.5,15,14.5,14.9,131256,0
2017-03-28,14.8,15,14.6,14.6,129661,0
2017-03-29,14.6,14.8,14.4,14.4,126211,0
2017-03-30,14.4,14.8,14.4,14.7,153116,0
2017-03-31,14.6,14.8,14.5,14.6,91463,0
2017-04-03,14.5,14.9,14.3,14.3,254898,0
2017-04-04,14.4,14.8,14.4,14.5,174184,0
2017-04-05,14.5,14.7,14,14.1,194045,0
2017-04-06,14.1,14.3,14.1,14.3,115927,0
2017-04-07,14.3,14.5,14,14.1,162321,0
2017-04-10,14.3,14.4,14,14.1,86637,0
2017-04-11,14,14.4,14,14.3,97086,0
2017-04-12,14.4,14.5,14.1,14.2,98898,0
2017-04-13,14.2,14.3,13.9,14.3,156279,0
2017-04-17,14.3,14.8,14.2,14.8,131617,0
2017-04-18,12.3,12.9,12,12.8,2656821,0
2017-04-19,12.6,12.9,12.5,12.7,291536,0
2017-04-20,12.7,12.9,12.5,12.9,184345,0
2017-04-21,12.8,13.2,12.7,13,314959,0
2017-04-24,13.2,14.1,13.117,13.6,274495,0
2017-04-25,13.7,14.1,13.7,13.9,311481,0
2017-04-26,14.1,14.1,13.9,13.9,162350,0
2017-04-27,14.1,14.1,13.8,13.8,119105,0
2017-04-28,13.9,13.95,13.3,13.4,759125,0
2017-05-01,13.8,14,13.4,13.8,190959,0
2017-05-02,13.8,13.9,13.4,13.6,333297,0
2017-05-03,13.5,13.521,13.2,13.3,129981,0
2017-05-04,13.4,13.418,12.4,12.5,213816,0
2017-05-05,12.4,12.6,12.1,12.2,181486,0
2017-05-08,12.2,12.5,12,12.2,185108,0
2017-05-09,12.3,12.9,12.3,12.9,227222,0
2017-05-10,12.1,12.5,11.9,11.9,241504,0
2017-05-11,11.8,12.1,11.7,11.8,225436,0
2017-05-12,11.8,12.2,11.7,12,198029,0
2017-05-15,12.3,12.3,11.9,12,162700,0
2017-05-16,11.9,12.2,11.8,11.9,100805,0
2017-05-17,11.7,11.9,11.5,11.5,156890,0
2017-05-18,11.7,11.8,11.3,11.5,273972,0
2017-05-19,12.7,13.9,12.2,13.3,700259,0
2017-05-22,13.4,13.7,13.1,13.4,198845,0
2017-05-23,13.6,13.8,13.5,13.6,105468,0
2017-05-24,13.7,14,13.6,13.8,143411,0
2017-05-25,13.9,14,13.6,13.6,128841,0
2017-05-26,13.6,13.7,13,13.1,122588,0
2017-05-30,13.4,13.5,13,13.2,80676,0
2017-05-31,13.1,13.4,12.7,13,117318,0
2017-06-01,13.2,13.8,13.15,13.8,221842,0
2017-06-02,13.8,13.9,13.2,13.5,225875,0
2017-06-05,13.5,14.1,13.1,13.9,291509,0
2017-06-06,14,14,13.6,13.9,181163,0
2017-06-07,13.9,13.9,13.6,13.7,71971,0
2017-06-08,13.8,14.3,13.7,14,185128,0
2017-06-09,14,14.2,13.6,13.6,151694,0
2017-06-12,13.6,14,13.5,13.9,142247,0
2017-06-13,13.9,13.9,13.4,13.6,94114,0
2017-06-14,13.3,13.7,13.3,13.5,104573,0
2017-06-15,12.7,13.3,12.2,12.6,464295,0
2017-06-16,12.5,13.1,12.3,13.1,544921,0
2017-06-19,12.9,14.07,12.51,14.03,924699,0
2017-06-20,13.97,15.93,13.69,15.75,1228012,0
2017-06-21,15.6,16.79,15.4,16.6,958392,0
2017-06-22,16.8,17.75,16.09,16.19,1094006,0
2017-06-23,16.19,16.5,14.54,14.88,971076,0
2017-06-26,14.88,15.35,14.65,15.08,574294,0
2017-06-27,15.85,16.1739,14.92,15.23,875847,0
2017-06-28,15.37,16.59,15.311,16.53,657864,0
2017-06-29,16.79,17.24,16.13,16.52,753222,0
2017-06-30,16.44,17.37,15.97,16.87,752801,0
2017-07-03,17,17.51,16.95,17.48,290399,0
2017-07-05,17.46,17.93,17.04,17.52,841063,0
2017-07-06,17.38,18.64,17.21,18,1043610,0
2017-07-07,18.92,19.9,18.74,19.25,1706349,0
2017-07-10,19.44,19.44,18.26,18.39,2364263,0
2017-07-11,25.25,27.86,25.0611,26,14977413,0
2017-07-12,25.1,26.38,24.33,25.36,5379640,0
2017-07-13,24.64,24.97,23.4,24.54,8506982,0
2017-07-14,24.93,25,24.08,24.28,1178419,0
2017-07-17,24.5,24.6299,24.02,24.06,819626,0
2017-07-18,23.96,23.99,22.15,23,2342538,0
2017-07-19,23.26,23.74,22.65,23,858382,0
2017-07-20,23.01,23.799,22.52,23.58,1156335,0
2017-07-21,23.42,24.285,23.38,24.05,1373030,0
2017-07-24,24.15,24.55,23.86,24.34,1014860,0
2017-07-25,24.35,24.7,24.05,24.35,874592,0
2017-07-26,24.36,24.64,24.11,24.37,893992,0
2017-07-27,24.47,24.47,23,23.33,1174061,0
2017-07-28,23.22,24.2,23.0838,24.03,562976,0
2017-07-31,24.03,24.24,23.5101,23.76,393544,0
2017-08-01,23.77,24.45,23.03,24.06,643171,0
2017-08-02,24.24,24.45,23.7263,24.15,956689,0
2017-08-03,24.2,24.41,23.42,23.59,502844,0
2017-08-04,23.57,23.82,23.017,23.26,841859,0
2017-08-07,23.26,23.685,23.15,23.36,519964,0
2017-08-08,22.18,22.75,20.9,21.25,1624083,0
2017-08-09,21.12,21.68,20.51,20.73,682964,0
2017-08-10,20.5,21.24,20.1243,20.65,691540,0
2017-08-11,20.97,21.07,20.38,21.03,596252,0
2017-08-14,21.03,21.49,21.01,21.39,400030,0
2017-08-15,21.46,21.46,21.01,21.27,357709,0
2017-08-16,21.35,21.35,20.57,20.68,468711,0
2017-08-17,20.64,21.2537,20.4,20.58,401895,0
2017-08-18,20.47,21,20.36,20.53,362162,0
2017-08-21,20.45,20.5803,20.02,20.26,415898,0
2017-08-22,20.4,21.49,20.4,21.02,546466,0
2017-08-23,20.86,21.21,20.53,20.75,334438,0
2017-08-24,20.89,22.22,20.75,22.13,729513,0
2017-08-25,22.12,23.26,21.76,22.22,572579,0
2017-08-28,22.49,22.939,22.26,22.57,415993,0
2017-08-29,22.37,22.79,22.3,22.54,293199,0
2017-08-30,22.59,22.75,22.23,22.49,271847,0
2017-08-31,22.52,23.38,22.52,23.18,442726,0
2017-09-01,23.28,23.49,22.83,23.09,349016,0
2017-09-05,23.07,23.375,22.34,22.71,691571,0
2017-09-06,22.77,23.485,22.77,23.02,655604,0
2017-09-07,23.06,23.9099,22.95,23.81,408292,0
2017-09-08,23.8,24.95,23.65,24.22,654147,0
2017-09-11,24.29,24.74,23.78,24.3,588808,0
2017-09-12,24.6,24.6,23.97,24.23,501372,0
2017-09-13,24.14,24.7,23.95,24.07,385995,0
2017-09-14,24,24.36,23.79,24.29,445280,0
2017-09-15,24.36,24.59,24.07,24.4,2894859,0
2017-09-18,24.41,25.14,24.26,24.31,620649,0
2017-09-19,24.34,24.65,24.13,24.53,323082,0
2017-09-20,24.59,24.94,24.37,24.93,278206,0
2017-09-21,24.81,25.3162,24.66,25.11,386906,0
2017-09-22,25.12,25.17,24.72,25.09,397227,0
2017-09-25,25,25.99,25,25.75,697570,0
2017-09-26,25.91,25.93,24.56,24.58,445828,0
2017-09-27,24.77,25.35,24.41,25.1,335604,0
2017-09-28,25.07,25.59,24.75,25.55,324653,0
2017-09-29,25.6,25.75,25.35,25.5,261896,0
2017-10-02,25.46,25.9,25.41,25.9,333759,0
2017-10-03,25.9,25.91,25.51,25.89,240422,0
2017-10-04,25.72,26.16,25.505,25.83,236460,0
2017-10-05,25.88,26.07,25.54,25.82,305417,0
2017-10-06,25.74,26,25.5,25.99,249823,0
2017-10-09,26.1,26.73,26.065,26.38,335199,0
2017-10-10,26.38,26.48,25.63,26.12,519244,0
2017-10-11,26.14,26.6,26.045,26.44,526108,0
2017-10-12,26.43,26.59,26.01,26.17,354051,0
2017-10-13,26.2,26.21,25.24,25.35,369742,0
2017-10-16,25.34,26.25,25.2,25.56,323585,0
2017-10-17,25.43,26.93,25.35,26.85,563958,0
2017-10-18,27.11,28.28,27.06,27.56,769532,0
2017-10-19,28.01,28.01,26.4,27.31,740230,0
2017-10-20,27.51,27.51,26.79,27.28,442490,0
2017-10-23,27.3,27.49,26.84,27.17,346446,0
2017-10-24,27.14,27.89,27,27.26,463793,0
2017-10-25,27.32,27.48,26.725,26.96,317352,0
2017-10-26,26.94,27.37,26.68,26.9,321953,0
2017-10-27,26.98,27.96,26.91,27.83,380367,0
2017-10-30,27.55,28.7,27.55,27.98,511110,0
2017-10-31,28.07,28.64,27.8,28.03,390553,0
2017-11-01,28.23,28.4499,27.1,27.38,424749,0
2017-11-02,27.29,28.2,27.06,27.85,339962,0
2017-11-03,27.83,28.77,27.83,28.56,589530,0
2017-11-06,28.75,28.97,28.13,28.19,406187,0
2017-11-07,28.12,28.61,27.7,27.9,607258,0
2017-11-08,27.7,28,24.33,25.97,1453208,0
2017-11-09,25.97,26.48,25.52,26.29,473996,0
2017-11-10,26.25,26.98,26.0932,26.74,443376,0
