Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,60.7,60.7,58,59.8,2563,0
2005-02-28,60.1,60.9,54.8,60.9,1342,0
2005-03-01,59.4,60.2,50,52.2,21706,0
2005-03-02,53.4,53.4,50.5,50.9,1565,0
2005-03-03,52.7,53.5,50.1,51.5,1796,0
2005-03-04,52.8,54,52,52.7,641,0
2005-03-07,52.9,53.2,52.7,52.8,742,0
2005-03-08,53.3,53.5,52.1,53.1,1055,0
2005-03-09,53.5,56.4,52.5,56,1492,0
2005-03-10,52.6,57.3,50.9,57.2,1909,0
2005-03-11,52.5,57.2,52.5,55,1302,0
2005-03-14,53.4,53.4,49.7,50.5,7874,0
2005-03-15,50.2,51.1,48.5,48.7,3409,0
2005-03-16,46,48.2,45,45.8,5281,0
2005-03-17,48.8,48.8,45.8,48,1368,0
2005-03-18,46.8,47,45.2,45.4,4019,0
2005-03-21,45.9,50.1,45.5,46.2,3111,0
2005-03-22,47.3,48.7,45.1,47,8059,0
2005-03-23,47,48.1,46,47.2,2512,0
2005-03-24,47,48.8,47,47.4,262,0
2005-03-28,48.6,50.3,48.1,49.5,4243,0
2005-03-29,51.3,52.4,46.5,47.5,1667,0
2005-03-30,49.2,49.8,46.5,47.9,2794,0
2005-03-31,48.3,48.3,45.6,46.7,1442,0
2005-04-01,46.2,47.5,41.7,42.2,2747,0
2005-04-04,41,43.4,40,43,902,0
2005-04-05,42.3,48,40.1,41,4870,0
2005-04-06,42,43.8,41,41.6,6506,0
2005-04-07,41.7,43.6,41.6,43,1372,0
2005-04-08,43.1,43.1,40.6,40.7,722,0
2005-04-11,41.5,41.5,40.1,40.1,469,0
2005-04-12,40,41.5,40,40.6,369,0
2005-04-13,41.6,41.6,37.1,38.9,3861,0
2005-04-14,38.5,40,37.2,39.7,1720,0
2005-04-15,40.3,40.4,35.9,35.9,519,0
2005-04-18,36.3,37.6,36,36.6,1426,0
2005-04-19,37.5,37.5,35.5,36.8,1066,0
2005-04-20,35.4,38.4,34.4,38.4,1159,0
2005-04-21,39.6,40,37.9,39.9,1512,0
2005-04-22,40.9,40.9,37,39.5,37227,0
2005-04-25,40,41,38.6,38.9,662,0
2005-04-26,38.7,38.8,37.6,38.1,22625,0
2005-04-27,39.4,40,37.5,38.1,2060,0
2005-04-28,38.3,41.2,37.5,37.5,3431,0
2005-04-29,42.5,42.5,40,40,50402,0
2005-05-02,42.8,42.8,39.5,40.3,2472,0
2005-05-03,40.5,41.6,38.9,39.7,931,0
2005-05-04,40.6,40.6,38.9,40,3783,0
2005-05-05,39.5,40,38.7,39.6,1548,0
2005-05-06,40.6,40.8,38.2,38.8,1332,0
2005-05-09,38.8,38.8,36.7,38.4,1725,0
2005-05-10,37.5,38.4,35.8,36.7,2769,0
2005-05-11,36.3,39.3,36.1,37.4,1055,0
2005-05-12,38.3,38.3,36.5,36.7,7606,0
2005-05-13,37.3,39,36.3,38.5,6829,0
2005-05-16,38.5,39.3,38.5,39.2,1281,0
2005-05-17,36.7,39.6,36.7,39.3,905,0
2005-05-18,39.7,42,39.7,40.9,1273,0
2005-05-19,40.9,41.6,39.7,39.7,1068,0
2005-05-20,39.8,41.1,39.8,40.3,660,0
2005-05-23,40.1,40.5,39.9,40,900,0
2005-05-24,39.8,40.7,39.5,39.8,2858,0
2005-05-25,40,40.7,39.6,39.7,909,0
2005-05-26,38.7,41.4,38.6,40.4,1345,0
2005-05-27,40.1,40.5,40.1,40.3,801,0
2005-05-31,40.3,40.3,39,39.4,1584,0
2005-06-01,38.2,39.9,36.7,39.9,2721,0
2005-06-02,37.8,39.8,37.8,39.6,563,0
2005-06-03,40,40,37.7,37.7,1178,0
2005-06-06,37.5,40,36.7,37.8,2528,0
2005-06-07,40,40,36.7,38.3,991,0
2005-06-08,36.9,39.5,36.7,37.1,1195,0
2005-06-09,37.1,37.1,36.8,37,697,0
2005-06-10,36.7,39.2,36.7,38.5,5507,0
2005-06-13,37.8,38.4,36.9,37.4,1535,0
2005-06-14,40,40.7,36.9,38.7,6658,0
2005-06-15,41.3,44.1,37.3,42.1,3649,0
2005-06-16,45,45,39.8,40.3,1762,0
2005-06-17,44.3,44.3,37.8,41.5,3369,0
2005-06-20,40.2,43,38.2,40.2,1410,0
2005-06-21,39.5,43.9,37.4,40.8,1835,0
2005-06-22,39.8,40.7,38.5,38.5,7875,0
2005-06-23,42.3,42.3,39,39.2,5658,0
2005-06-24,39.2,40.4,37.7,40.4,27685,0
2005-06-27,40.4,42.4,40.4,41.8,4216,0
2005-06-28,40.9,47.5,40.7,46.3,8600,0
2005-06-29,45.1,49.7,45.1,47.5,8627,0
2005-06-30,47.7,48.1,45.9,48,2061,0
2005-07-01,48,48,47.6,47.8,2386,0
2005-07-05,47.7,48.6,46.1,48,2629,0
2005-07-06,48.9,49,46.9,49,2191,0
2005-07-07,47,48,47,47.5,743,0
2005-07-08,49,49.1,47.3,48,4208,0
2005-07-11,47.9,51.4,47.1,48.8,17064,0
2005-07-12,49.6,49.9,48.9,49,984,0
2005-07-13,50,52.6,49.7,52.6,4550,0
2005-07-14,52.6,54,52.6,53.9,1879,0
2005-07-15,53.5,54.8,52.1,52.9,1170,0
2005-07-18,52.6,54.2,52,53.5,810,0
2005-07-19,53.5,55,52.9,54.5,1769,0
2005-07-20,53.8,57.5,53.7,54.9,3134,0
2005-07-21,53,54.5,53,54.4,1930,0
2005-07-22,55.5,55.5,54.4,54.4,876,0
2005-07-25,54.7,55.1,53,53.2,1059,0
2005-07-26,53,54.1,53,54,114,0
2005-07-27,53.4,54.9,53.4,53.5,469,0
2005-07-28,54.7,55.1,51.6,54.2,2025,0
2005-07-29,51.9,53,51.9,53,900,0
2005-08-01,52.2,52.3,48.3,50.4,1971,0
2005-08-02,49.4,56,49.4,53.2,10814,0
2005-08-03,54.2,56,52.2,54.7,4177,0
2005-08-04,55.7,65.5,52.5,59.5,6418,0
2005-08-05,59,59.4,58,58,1619,0
2005-08-08,59.9,59.9,58.6,59.2,2084,0
2005-08-09,60,61.4,59.9,60,2923,0
2005-08-10,58.8,58.9,58,58,2066,0
2005-08-11,57.9,57.9,54.1,54.5,2351,0
2005-08-12,54.1,59.9,54.1,59.5,2712,0
2005-08-15,60.1,61.4,55.7,58.5,1703,0
2005-08-16,59.3,59.3,55,56.9,647,0
2005-08-17,57.8,60.8,57.8,60.4,2850,0
2005-08-18,61.5,64,59.3,63.5,1771,0
2005-08-19,63.5,66.2,59.9,65.9,2023,0
2005-08-22,66.5,69,66,66,2797,0
2005-08-23,67.2,67.4,66.2,67.4,1610,0
2005-08-24,68.8,68.8,66.3,68.5,5987,0
2005-08-25,69,69,61,66.5,16245,0
2005-08-26,67.9,68.9,65.8,67.9,4564,0
2005-08-29,67.9,68.2,66.9,68.2,3645,0
2005-08-30,68.3,69,67.4,67.9,721,0
2005-08-31,67,68,67,67.5,594,0
2005-09-01,65.1,66.4,64.6,66.3,2573,0
2005-09-02,65.5,68.2,64.9,68,1809,0
2005-09-06,65.6,68,65.6,67.3,6248,0
2005-09-07,67.8,69.3,66.9,67,6540,0
2005-09-08,66.1,69.4,66.1,68.6,2440,0
2005-09-09,67.6,69.4,66.6,69.2,998,0
2005-09-12,69.5,69.5,67.5,68.2,1095,0
2005-09-13,69.4,70,69,70,450,0
2005-09-14,70,70,69.5,69.8,225,0
2005-09-15,56.1,69.4,54.2,69.4,5971,0
2005-09-16,68.4,68.8,65.9,67.5,4281,0
2005-09-19,67.5,69.2,67.4,69,1288,0
2005-09-20,68,68.3,67,68,10120,0
2005-09-21,68.5,68.5,67.8,67.8,110,0
2005-09-22,67.5,67.7,65.9,67.5,12466,0
2005-09-23,66.3,67.6,65.8,67.4,12920,0
2005-09-26,66.3,67.5,66.3,67.5,1469,0
2005-09-27,68,68,66.3,66.6,1270,0
2005-09-28,66.1,66.1,65,66,954,0
2005-09-29,66.5,67,66.3,66.3,75,0
2005-09-30,65.9,67,65.7,67,1996,0
2005-10-03,65.4,65.5,64.6,64.9,1030,0
2005-10-04,64,64,60,62,1242,0
2005-10-05,63.6,63.8,61.9,63,1805,0
2005-10-06,63.6,65.8,62,64.5,2058,0
2005-10-07,64.9,64.9,60.8,60.9,2000,0
2005-10-10,61,65,60.7,65,2714,0
2005-10-11,63.5,67.5,60.5,62.5,75961,0
2005-10-12,61.8,62,57.9,59,14115,0
2005-10-13,58.9,59.9,57.5,58.5,11600,0
2005-10-14,58.4,58.7,57.5,58.4,1190,0
2005-10-17,58.8,62,58.8,61,1390,0
2005-10-18,60.8,60.8,58.4,60.1,1500,0
2005-10-19,60.8,60.8,58.9,59.5,838,0
2005-10-20,58.9,59.5,58,59.1,2890,0
2005-10-21,59,59,58.3,58.3,475,0
2005-10-24,59.9,60.9,58.1,58.1,1888,0
2005-10-25,59.6,63.5,58,61.4,2903,0
2005-10-26,64.7,64.7,61.6,63.4,2298,0
2005-10-27,61.3,63.4,61.2,63,1191,0
2005-10-28,62.1,62.9,50,61.7,2162,0
2005-10-31,62.5,62.5,58,59.3,1440,0
2005-11-01,58.3,60,57.7,60,2644,0
2005-11-02,59,60.6,56.3,60.1,1685,0
2005-11-03,59.2,60.1,59.1,60,1319,0
2005-11-04,60.3,63,60.3,62.5,4691,0
2005-11-07,62.4,62.4,60.7,60.8,1459,0
2005-11-08,60.9,63.2,60.6,61.7,3340,0
2005-11-09,60.8,60.8,53.2,54.3,12007,0
2005-11-10,54.3,54.3,50.1,51.7,11941,0
2005-11-11,51.4,51.4,49,49.8,12370,0
2005-11-14,48.8,50.7,47.6,50.2,21251,0
2005-11-15,48.6,50,48.2,50,8920,0
2005-11-16,50.3,50.3,46.8,50,17987,0
2005-11-17,50,50.4,48.8,49.3,13368,0
2005-11-18,47,50,45.7,48.5,25187,0
2005-11-21,45.2,49.5,45,46.2,2608,0
2005-11-22,45.7,47.9,45.7,46.6,5921,0
2005-11-23,45.1,47.6,45,45.8,5852,0
2005-11-25,45.2,46.4,45.2,46.4,5315,0
2005-11-28,45.9,46.2,45,45.2,8257,0
2005-11-29,45.1,45.9,43.5,44.5,5505,0
2005-11-30,44.6,45.6,44.5,44.8,8459,0
2005-12-01,44.4,45,42.7,44,14915,0
2005-12-02,43.8,44,42.5,43.5,7363,0
2005-12-05,44,44,42.5,43.3,8735,0
2005-12-06,42.9,43,42.2,42.4,7138,0
2005-12-07,42.2,43,41.9,42.7,5870,0
2005-12-08,41.9,42,40.1,40.5,6972,0
2005-12-09,40.5,41,38.9,40.8,11664,0
2005-12-12,40.5,42.6,40.4,41.5,12839,0
2005-12-13,41.5,41.9,40.7,41.5,3865,0
2005-12-14,40.7,41.6,40.6,41.2,4230,0
2005-12-15,41.1,41.5,40.8,41.4,7750,0
2005-12-16,41.1,42,40.8,41.1,9080,0
2005-12-19,42.9,50.7,42,47.9,37845,0
2005-12-20,47.6,47.6,44.8,45.2,9886,0
2005-12-21,45.2,45.7,42.2,43.1,19057,0
2005-12-22,42.1,43.5,40.5,41.5,11868,0
2005-12-23,40.5,42.5,40.5,41.8,3600,0
2005-12-27,41.6,41.6,39.5,40.2,7231,0
2005-12-28,39.9,41.3,39.5,40.5,2731,0
2005-12-29,40.1,41,39.7,40.6,5355,0
2005-12-30,40.6,42.6,40.1,42.1,6885,0
2006-01-03,41.2,43.4,40.7,42.9,4371,0
2006-01-04,42.9,44.5,42.2,43.2,6158,0
2006-01-05,42.7,43.7,42.5,43.7,1110,0
2006-01-06,44.2,45.3,43.9,45,4870,0
2006-01-09,45.9,52.2,45.9,48.6,7905,0
2006-01-10,47.8,50.7,47.8,49.4,3447,0
2006-01-11,48.6,50,48.2,49.4,2782,0
2006-01-12,48.6,49.4,45.6,46.4,3667,0
2006-01-13,46,46.1,45,45.1,794,0
2006-01-17,45,45,42.8,43.4,2653,0
2006-01-18,43.3,44.2,43.1,43.5,35858,0
2006-01-19,57,63.5,53.5,58.3,139771,0
2006-01-20,56.8,56.8,54.5,55.8,23334,0
2006-01-23,56.2,61.5,53.4,55.5,40414,0
2006-01-24,55.3,55.5,53.5,54.1,7780,0
2006-01-25,54.1,55.5,54.1,55.2,8231,0
2006-01-26,55.2,55.2,51.2,53.5,4895,0
2006-01-27,53.5,53.5,49.8,50.5,12571,0
2006-01-30,50.9,52.8,48.5,50.1,4776,0
2006-01-31,50.5,54.3,49.9,54.3,17820,0
2006-02-01,54.6,54.6,53,53.8,4272,0
2006-02-02,53.4,54.1,51.7,53.4,5341,0
2006-02-03,53.4,59.1,53.4,58.8,14230,0
2006-02-06,59.2,59.2,55.6,56.5,11743,0
2006-02-07,56.4,59.2,55.1,57,15765,0
2006-02-08,56.6,57.9,55.5,57.1,6278,0
2006-02-09,58,59.3,58,58.7,5769,0
2006-02-10,58.7,60,57.6,59.6,6117,0
2006-02-13,60,60.1,58.6,58.7,8874,0
2006-02-14,58.2,59,57.2,58.5,1332,0
2006-02-15,57.9,60.5,57.9,60.5,8005,0
2006-02-16,60.4,61.3,60.4,61.2,2570,0
2006-02-17,60.8,61.3,60.6,61,2352,0
2006-02-21,60.4,61,60,60.5,6931,0
2006-02-22,60.9,61.4,60.6,60.9,1750,0
2006-02-23,60.7,61.9,60.6,60.6,940,0
2006-02-24,60.2,60.3,58.9,59.5,5399,0
2006-02-27,60,60.4,59.2,59.8,6792,0
2006-02-28,59.6,60.6,59.5,60.4,1228,0
2006-03-01,60.3,61.2,59.5,60.6,3400,0
2006-03-02,63.5,66,58,58.7,22607,0
2006-03-03,60,62.3,56.3,60.7,16857,0
2006-03-06,60.7,63,59.5,61.6,10629,0
2006-03-07,60.5,61.3,59.5,60,5225,0
2006-03-08,60.4,61.7,59.1,61.7,2325,0
2006-03-09,61.3,62.2,59.7,61.1,5552,0
2006-03-10,60.3,62,59.5,60.3,3423,0
2006-03-13,60.6,60.9,59.3,59.5,4625,0
2006-03-14,58.9,60.2,58.9,59.1,2463,0
2006-03-15,58.8,61.1,57.5,61,12782,0
2006-03-16,61.6,61.6,58.3,60.6,6735,0
2006-03-17,59.9,60.9,58.6,60.9,3229,0
2006-03-20,62,65,61.7,63.6,9403,0
2006-03-21,63.5,64.8,62.9,63.5,5670,0
2006-03-22,63.9,64,62.4,62.8,2443,0
2006-03-23,63.2,63.8,62.6,62.7,1505,0
2006-03-24,62.4,64,61.9,63.9,4904,0
2006-03-27,63.4,64,62.8,63.9,2711,0
2006-03-28,64,66,60.9,62.9,10033,0
2006-03-29,63.2,63.4,61.5,61.9,3841,0
2006-03-30,61,62.1,60.5,60.9,2658,0
2006-03-31,61.1,61.6,59.4,60.3,3860,0
2006-04-03,59.9,60.8,59.3,60.3,8712,0
2006-04-04,60.8,60.8,59.7,60.5,7194,0
2006-04-05,60.5,60.9,59.7,60.5,6834,0
2006-04-06,61.5,62,59.2,59.3,4174,0
2006-04-07,60.1,60.2,58.3,58.5,2804,0
2006-04-10,58.2,58.2,53.4,53.9,7330,0
2006-04-11,54.3,55.2,50,51.3,8461,0
2006-04-12,51.3,51.6,49.4,50.5,9676,0
2006-04-13,50.8,50.9,50,50.3,5443,0
2006-04-17,50.6,50.9,49.4,49.9,10639,0
2006-04-18,49.6,50.4,49.3,49.8,6955,0
2006-04-19,50.1,50.1,49,49.4,5310,0
2006-04-20,57.4,60.2,54,55.5,33320,0
2006-04-21,55.9,55.9,53.1,55.6,14713,0
2006-04-24,56,57,54.5,57,12095,0
2006-04-25,57.7,57.8,55.9,56.5,6333,0
2006-04-26,56.2,56.8,55.5,56.4,929,0
2006-04-27,55.4,57.3,55.4,56.6,9534,0
2006-04-28,54.6,57.6,53,57.6,14536,0
2006-05-01,57.3,59.4,55.1,56.7,7979,0
2006-05-02,56.3,57.7,56.3,57,2979,0
2006-05-03,58.3,59,56.6,57.9,3310,0
2006-05-04,58.3,58.3,56,56,5681,0
2006-05-05,56.7,57.9,55,55.1,3853,0
2006-05-08,55.1,56.5,55,55,2397,0
2006-05-09,55.4,56.4,55,55,1780,0
2006-05-10,55,57.6,54.7,57.3,2394,0
2006-05-11,57.7,57.7,51.2,55.3,4797,0
2006-05-12,54.9,56.5,53.7,55.1,3815,0
2006-05-15,55,55.3,53.7,55.2,10497,0
2006-05-16,55.8,57.1,54.9,55.9,2569,0
2006-05-17,55.4,55.7,53,53.5,4601,0
2006-05-18,52.5,53.5,51.9,52.6,1807,0
2006-05-19,52.6,52.6,51.4,51.4,2034,0
2006-05-22,51.5,51.5,48,49.4,4305,0
2006-05-23,50.1,50.6,48.8,49.9,3470,0
2006-05-24,50.2,50.3,45.9,46.3,4314,0
2006-05-25,46.5,48.5,45,46,4254,0
2006-05-26,46.1,46.2,45,45.7,2261,0
2006-05-30,45.9,46.3,44.9,45.1,4305,0
2006-05-31,45,45.4,41.9,42.2,10011,0
2006-06-01,42.9,44.6,41.3,44,17900,0
2006-06-02,44.1,46.7,44.1,46.1,3206,0
2006-06-05,45.5,45.6,43.1,43.2,2256,0
2006-06-06,43.9,45.7,43.2,43.2,1791,0
2006-06-07,43.4,44.6,43,43.4,2941,0
2006-06-08,43,44,41.6,43.9,4782,0
2006-06-09,43.8,46.2,43.7,46,1370,0
2006-06-12,45.6,46.1,44.6,45.2,3997,0
2006-06-13,45.6,46.9,45.3,45.6,2603,0
2006-06-14,45.9,45.9,44.5,45,1095,0
2006-06-15,44.8,46,44.8,45.5,1243,0
2006-06-16,45.1,46.6,44.6,46,791,0
2006-06-19,45.5,46.4,45.2,45.2,1610,0
2006-06-20,45.5,47.2,45.5,46.3,2370,0
2006-06-21,47,47.1,43.4,43.9,7984,0
2006-06-22,43.9,44,41.6,43.4,2554,0
2006-06-23,43.2,44.5,42.7,43.7,3152,0
2006-06-26,42.4,44.1,41.9,42.1,852,0
2006-06-27,44,44,42.6,43,671,0
2006-06-28,42.6,43,41.9,41.9,1775,0
2006-06-29,42.4,43.2,41.2,41.5,2308,0
2006-06-30,41.9,42,41.3,41.5,2923,0
2006-07-03,42.2,42.5,41.6,42.5,1640,0
2006-07-05,42.7,43.1,42.5,42.5,2019,0
2006-07-06,43,43.1,42.6,42.8,1028,0
2006-07-07,42.7,43.3,40.6,42.9,6162,0
2006-07-10,42.6,43.1,42.6,42.7,1555,0
2006-07-11,43,43,40.9,42,996,0
2006-07-12,42.7,42.7,41.5,42.5,459,0
2006-07-13,42.8,42.8,41.7,42.5,3369,0
2006-07-14,42.6,42.9,41.4,42.7,3689,0
2006-07-17,42.1,42.6,40,40.3,2852,0
2006-07-18,40.4,40.4,38.6,38.8,2608,0
2006-07-19,38.9,39.8,36.5,37.6,6241,0
2006-07-20,37.9,38.5,36.2,36.4,4835,0
2006-07-21,36.5,38.8,36.5,38.6,3914,0
2006-07-24,37.8,40.5,37.6,40.5,6149,0
2006-07-25,37.7,41.2,37.7,41.2,6542,0
2006-07-26,40.2,42.1,40,41.2,3172,0
2006-07-27,41.3,42,39.9,41.8,2455,0
2006-07-28,41.1,42,37.4,40,6310,0
2006-07-31,39.3,40.7,39,40,2242,0
2006-08-01,40.2,40.7,39.4,40.2,4810,0
2006-08-02,39.9,43,37.4,39.1,5785,0
2006-08-03,39,41,39,40.3,7487,0
2006-08-04,40.8,40.8,38.4,40,2540,0
2006-08-07,39.5,40,39.5,40,3747,0
2006-08-08,40,41.7,39.8,40.1,2127,0
2006-08-09,40.4,40.4,38.6,39.7,2000,0
2006-08-10,39.9,46.8,39.9,43.4,2791,0
2006-08-11,43.1,43.1,41.5,42.6,4265,0
2006-08-14,42.5,46.9,41.3,42.9,1699,0
2006-08-15,42.7,42.7,41,41,1810,0
2006-08-16,40.6,42.5,38.6,40.1,2771,0
2006-08-17,40.9,41.4,39.5,39.8,2423,0
2006-08-18,40,40.7,39.5,39.8,2900,0
2006-08-21,41,44.1,41,41.6,2799,0
2006-08-22,42.3,42.8,41.1,42.4,3314,0
2006-08-23,43,45.4,42,42.9,4349,0
2006-08-24,43.7,43.8,42.1,42.5,6249,0
2006-08-25,42.2,42.5,41.9,42.1,1880,0
2006-08-28,42.1,43.1,41.4,41.5,1887,0
2006-08-29,41.5,42.3,39.8,40.2,2709,0
2006-08-30,40.5,41,40.3,41,690,0
2006-08-31,41.1,41.8,39.5,39.9,3881,0
2006-09-01,39.9,41.1,39.9,40.7,1565,0
2006-09-05,40.5,42,40.5,41.9,2210,0
2006-09-06,41.1,42.4,41.1,42,7766,0
2006-09-07,44.9,44.9,41.1,41.9,21811,0
2006-09-08,41.5,42,41,41.5,2544,0
2006-09-11,42,42,40.2,41,855,0
2006-09-12,41.2,41.2,40.9,41,1953,0
2006-09-13,41.6,42,40.4,41.8,2899,0
2006-09-14,42.2,42.8,40.8,42.6,7050,0
2006-09-15,43.8,44.7,42.3,43,6158,0
2006-09-18,43.4,44.8,42,44.1,1994,0
2006-09-19,45,45.3,44.3,45,3054,0
2006-09-20,45.5,45.5,43.2,45,4220,0
2006-09-21,45.6,46.8,44.7,45.7,4566,0
2006-09-22,45.4,45.6,44.1,44.7,1351,0
2006-09-25,44.2,45.2,43,44.9,1705,0
2006-09-26,44.1,45.1,43.6,44.7,1098,0
2006-09-27,44.7,44.7,41.1,43.5,3206,0
2006-09-28,43.9,43.9,41.6,42.9,6295,0
2006-09-29,43.1,43.3,43.1,43.1,275,0
2006-10-02,42.9,44,42.6,42.6,1985,0
2006-10-03,42.2,44,42.1,44,3596,0
2006-10-04,44,51.8,44,49.6,52926,0
2006-10-05,63.5,77.8,61,77,2299289,0
2006-10-06,78,82,71.6,76.4,1739432,0
2006-10-09,72.9,81.6,70.7,80.4,974915,0
2006-10-10,73.8,76.3,71.5,71.5,768654,0
2006-10-11,70.4,70.4,63.8,65.8,395184,0
2006-10-12,66.2,69.4,64.1,66.9,299614,0
2006-10-13,65.7,69.3,65.1,68,213131,0
2006-10-16,69.5,73.4,68.1,71.8,299122,0
2006-10-17,71,72,66.2,69.5,105663,0
2006-10-18,69,69.9,64.8,65.5,121466,0
2006-10-19,65.2,65.5,59.7,61.3,240890,0
2006-10-20,64,64,60.3,62.3,109676,0
2006-10-23,61.5,64.8,61,63.4,59021,0
2006-10-24,62,64,59.3,62,54657,0
2006-10-25,62,63.8,61,63.8,52991,0
2006-10-26,65,67.4,62.3,65.8,80617,0
2006-10-27,61.2,66.8,60.9,64.5,87318,0
2006-10-30,64.5,65.2,62.8,64.4,27024,0
2006-10-31,64.1,64.3,61.1,61.7,48261,0
2006-11-01,61.9,63,60.5,61,36775,0
2006-11-02,60.5,60.5,58.8,60,32526,0
2006-11-03,59.9,61.3,59.9,61,17954,0
2006-11-06,61,62.4,60.2,60.6,26040,0
2006-11-07,60.1,60.5,57.6,58.5,49912,0
2006-11-08,59.5,60.7,57.8,59,22671,0
2006-11-09,58.5,59,56.6,56.8,21710,0
2006-11-10,56.2,57.9,55.1,57.5,34253,0
2006-11-13,60.1,65.3,60.1,62.3,64065,0
2006-11-14,59.7,62.8,59.2,61.7,43133,0
2006-11-15,61.1,63.1,60.7,63.1,25150,0
2006-11-16,62.8,66.3,61.8,65.8,43002,0
2006-11-17,70,81.8,68.8,76.8,465085,0
2006-11-20,74.5,79.2,74.5,77,99843,0
2006-11-21,77.5,79.5,72.2,73.5,67498,0
2006-11-22,73.7,74.7,72,72,35720,0
2006-11-24,70.6,78.2,69.5,76.7,44153,0
2006-11-27,77,77.4,73.2,74.1,27315,0
2006-11-28,74,75.4,72.1,74,203325,0
2006-11-29,94.3,106.6,92.1,97.9,1964781,0
2006-11-30,99.3,100.5,92.8,93.9,418894,0
2006-12-01,94,94.8,89,90.8,205130,0
2006-12-04,91.9,97.4,90.4,94.6,276800,0
2006-12-05,94,94.9,90.7,91,98462,0
2006-12-06,90.9,94.5,89,93.9,151102,0
2006-12-07,94.7,97,93.3,95.5,92314,0
2006-12-08,95.2,98,93.4,95.4,76827,0
2006-12-11,96.2,99,96.1,98.5,85683,0
2006-12-12,99.1,99.8,96.3,96.6,65890,0
2006-12-13,96.5,96.6,91.4,94.5,99936,0
2006-12-14,94.6,95.9,94.4,95,38764,0
2006-12-15,96.6,96.6,93.5,96,34395,0
2006-12-18,96.8,96.8,91.6,92.2,33731,0
2006-12-19,92,92.1,87.9,90.5,54757,0
2006-12-20,92.6,93.3,89,90.5,61897,0
2006-12-21,90.1,91,89.8,90.6,43583,0
2006-12-22,90.5,92,89.9,91.3,26357,0
2006-12-26,90.3,92.3,89.2,90.3,19048,0
2006-12-27,91,91,89.5,91,17357,0
2006-12-28,91.4,93.2,91.2,92.1,23178,0
2006-12-29,92.4,92.4,90.1,91.8,25055,0
2007-01-03,91.6,92.4,83.3,84.7,101219,0
2007-01-04,84.1,89.7,83.6,87.9,79347,0
2007-01-05,87.3,87.3,85.1,85.4,17821,0
2007-01-08,63.7,67.4,58.5,59.6,739549,0
2007-01-09,59.3,60.4,57.2,57.8,84471,0
2007-01-10,57.6,57.9,56,56.6,62682,0
2007-01-11,56.6,60.2,56.5,60.2,65329,0
2007-01-12,60.2,62.5,59.1,60.3,195788,0
2007-01-16,60,60.5,58.7,59.4,36076,0
2007-01-17,59.2,60.6,59,60.1,33683,0
2007-01-18,60.5,61.1,60.1,60.7,53834,0
2007-01-19,61.1,61.7,61,61.5,12138,0
2007-01-22,61.1,62.7,61,62,29036,0
2007-01-23,61.4,63.3,60.9,61.3,26737,0
2007-01-24,61.9,61.9,61.2,61.6,19031,0
2007-01-25,61.9,62.5,60,61.4,36431,0
2007-01-26,61.4,62.3,60.1,61.8,13936,0
2007-01-29,61.5,61.8,60.1,60.5,18288,0
2007-01-30,61.1,61.2,60.6,60.8,34305,0
2007-01-31,60.9,62.2,60.5,60.7,13165,0
2007-02-01,61,61,60,60.1,22929,0
2007-02-02,61,62.5,60.5,61.9,16670,0
2007-02-05,61.7,63.3,60.9,61.2,21732,0
2007-02-06,61.4,62,57.7,58.2,34316,0
2007-02-07,58.3,58.4,56.5,57.2,47954,0
2007-02-08,57.5,61.5,56.7,60.2,27029,0
2007-02-09,60.7,60.8,58.7,58.7,7687,0
2007-02-12,59.2,59.2,56.7,57.2,14802,0
2007-02-13,57.3,57.5,56.9,57.5,9847,0
2007-02-14,57.2,57.2,55.3,55.8,23063,0
2007-02-15,55.5,57.8,55.1,57.2,19878,0
2007-02-16,57,57,55.7,56,8096,0
2007-02-20,55.6,56.7,55,56.3,24748,0
2007-02-21,58.6,59.1,55.5,56.4,27588,0
2007-02-22,56.3,56.7,55.1,55.4,18674,0
2007-02-23,53.5,57.2,52.1,55,56737,0
2007-02-26,52.8,53.3,51.3,51.7,52123,0
2007-02-27,52.5,52.9,50.5,52.1,30744,0
2007-02-28,52.5,52.5,49,50,25944,0
2007-03-01,48.9,50,47.2,49,14171,0
2007-03-02,48.7,49.7,46.7,46.9,14202,0
2007-03-05,46.2,46.9,45.6,45.6,11230,0
2007-03-06,46.4,47.2,45.6,47.1,14828,0
2007-03-07,47.2,47.7,46.2,46.8,7094,0
2007-03-08,48.2,48.4,46.6,47.7,11449,0
2007-03-09,48.2,49.7,47.5,47.6,10117,0
2007-03-12,47.9,49.2,47.9,48.9,6519,0
2007-03-13,48.9,49.7,48.8,49.2,23771,0
2007-03-14,49,49.1,48.2,48.9,4539,0
2007-03-15,48.4,49,47.5,49,7143,0
2007-03-16,49,49.7,48.8,49.6,7363,0
2007-03-19,50,51.7,48.8,51.4,16571,0
2007-03-20,51.2,51.2,49.5,50.3,10029,0
2007-03-21,49.9,50.5,48.8,50.2,10270,0
2007-03-22,50.1,50.9,50,50,5106,0
2007-03-23,50.1,50.1,48,48.2,6287,0
2007-03-26,47.9,48.5,47.5,47.7,11336,0
2007-03-27,47.7,48.2,47.7,48,7224,0
2007-03-28,48.5,50,48,48,5585,0
2007-03-29,48.6,51.1,48.6,51.1,11272,0
2007-03-30,51,55.1,50.8,54.4,18587,0
2007-04-02,54.2,55.6,53.4,54.1,15639,0
2007-04-03,54.2,54.2,52.7,52.7,24774,0
2007-04-04,52.5,53.3,51.9,52.1,7904,0
2007-04-05,52.1,54.5,52.1,53.8,9573,0
2007-04-09,54,58.1,54,56.4,27838,0
2007-04-10,56.8,57,53.6,53.8,14117,0
2007-04-11,54,54,52.2,52.2,24259,0
2007-04-12,52.1,52.5,51.4,52.1,8267,0
2007-04-13,52.9,53.3,51.5,51.8,10386,0
2007-04-16,51.9,53,51.3,52.1,7798,0
2007-04-17,52.5,52.8,51.1,51.9,4167,0
2007-04-18,51.5,51.5,50,50.9,9356,0
2007-04-19,50.7,50.7,48.8,48.8,7562,0
2007-04-20,48.9,49.8,48.3,49.4,9323,0
2007-04-23,49.1,49.5,48,48.5,8330,0
2007-04-24,48.4,49.1,47.5,48.4,5510,0
2007-04-25,48.5,49.4,48.3,48.5,5593,0
2007-04-26,48.3,48.7,48,48.3,3216,0
2007-04-27,48.1,48.5,47.5,48,7233,0
2007-04-30,48,48.4,48,48.3,4541,0
2007-05-01,48.5,50.5,48.4,50.4,23535,0
2007-05-02,50.1,51.7,50.1,51.7,9116,0
2007-05-03,50,50.5,49,49.1,11937,0
2007-05-04,50.5,51.1,48.1,49.7,10747,0
2007-05-07,49.4,49.5,47.6,48.1,11773,0
2007-05-08,47.8,48.6,47,47.6,8516,0
2007-05-09,47.6,48.1,47.1,47.1,10680,0
2007-05-10,46.7,47.9,46.2,46.2,5299,0
2007-05-11,44.9,46,42.1,44.5,13155,0
2007-05-14,44.3,47.1,44.3,46.1,6823,0
2007-05-15,46,47.5,44.1,44.2,12478,0
2007-05-16,44.3,46.8,44.2,46.5,5193,0
2007-05-17,46.5,46.7,45.4,46.3,11797,0
2007-05-18,46.1,47,44.8,45.7,27788,0
2007-05-21,45,48.6,44.8,45.8,8534,0
2007-05-22,45.8,46.5,45.2,45.5,8067,0
2007-05-23,45.2,46.4,45.2,45.8,3902,0
2007-05-24,45.5,46.3,45.5,46.1,4940,0
2007-05-25,46,46.7,45.9,46.3,4169,0
2007-05-29,46.3,46.4,45.7,46.1,3214,0
2007-05-30,45.7,45.9,45.5,45.7,2288,0
2007-05-31,45.4,49.8,45.1,49.8,20680,0
2007-06-01,49.6,51.5,49.1,50.9,26846,0
2007-06-04,50.9,50.9,48.9,49.2,4160,0
2007-06-05,49.2,49.4,46.1,46.8,6835,0
2007-06-06,46.4,49.3,46.2,47.8,10661,0
2007-06-07,46.9,47.9,45.7,46.3,5706,0
2007-06-08,46.3,46.3,45.2,45.8,3954,0
2007-06-11,45.6,46.3,45.6,46.2,1574,0
2007-06-12,45.9,46.3,45.8,45.9,2363,0
2007-06-13,45.8,47.4,45.1,46.6,5069,0
2007-06-14,46.8,47.2,46.1,46.2,2450,0
2007-06-15,45.9,47.4,45.7,46,11429,0
2007-06-18,46.1,46.3,45.5,45.7,4323,0
2007-06-19,45.9,46,44.9,45,9961,0
2007-06-20,45.2,45.5,44,44.1,10869,0
2007-06-21,44,44.1,41.7,43.2,9010,0
2007-06-22,42.9,43.6,42,42.5,4041,0
2007-06-25,42.2,42.5,40.1,41.6,6345,0
2007-06-26,40.8,42.3,40.8,41.1,8087,0
2007-06-27,42.2,42.2,39.8,40.6,6151,0
2007-06-28,40.3,41.5,40.3,41.3,3921,0
2007-06-29,42,42,41.3,41.5,12122,0
2007-07-02,41.4,46.4,41.4,44.8,13490,0
2007-07-03,44.7,44.7,42.2,44.1,4084,0
2007-07-05,44.4,51.9,43,45.4,22190,0
2007-07-06,45.1,45.4,43.8,44,5878,0
2007-07-09,45.2,45.2,42,42.1,14174,0
2007-07-10,42,42.8,41.7,42.3,6263,0
2007-07-11,42,42.2,41,41.5,8027,0
2007-07-12,42.2,43.3,41.5,43,6524,0
2007-07-13,42.6,44,42,43.3,15756,0
2007-07-16,42.9,44.2,42.7,43,11212,0
2007-07-17,43.4,43.5,42.5,43.4,2512,0
2007-07-18,43,44,42.4,43.6,5375,0
2007-07-19,46.2,46.5,44.2,45.2,9434,0
2007-07-20,44.6,45.1,42.4,42.4,3792,0
2007-07-23,42.2,43.7,42.2,42.2,2501,0
2007-07-24,42.4,42.9,42,42.4,3630,0
2007-07-25,42.5,44.1,42.2,43.7,7067,0
2007-07-26,43,43.1,41.6,42.6,9075,0
2007-07-27,44.4,44.6,42.4,42.4,1330,0
2007-07-30,42.9,43.1,39.9,40.4,8878,0
2007-07-31,41.2,41.3,40,40,6260,0
2007-08-01,40.3,42.8,38,38.5,12754,0
2007-08-02,38.5,39.1,37.5,38,4334,0
2007-08-03,37.4,39.2,36.8,36.8,4415,0
2007-08-06,37.3,37.6,36,36.7,7957,0
2007-08-07,37,38,36.7,37.4,8933,0
2007-08-08,37.9,39.1,37,38.8,8427,0
2007-08-09,38,39.5,37.5,39.5,10873,0
2007-08-10,39.6,39.6,36.7,38.3,20762,0
2007-08-13,38.5,39.8,37.3,37.9,7577,0
2007-08-14,38.3,39,37.4,38.4,3515,0
2007-08-15,38.7,43.1,37.6,40.7,10809,0
2007-08-16,40.2,41.8,37.6,41.5,6861,0
2007-08-17,41.6,42.7,39.7,41,3621,0
2007-08-20,41.4,41.7,39.5,40.4,3286,0
2007-08-21,39.9,40.9,39.6,40.7,1126,0
2007-08-22,40.8,41.2,40.2,40.6,1203,0
2007-08-23,40.4,41.4,40.4,41,1568,0
2007-08-24,40.9,41.9,40.9,41.2,2343,0
2007-08-27,41,41,39.9,40.3,2352,0
2007-08-28,40.3,41.5,39.9,40,4980,0
2007-08-29,41.4,41.4,39.8,40.1,3013,0
2007-08-30,39.7,40.9,39.6,39.8,1672,0
2007-08-31,39.8,41.5,39.8,39.8,1872,0
2007-09-04,40,40.9,40,40.7,2942,0
2007-09-05,40.6,43,40,42.6,2646,0
2007-09-06,42.4,45.5,42.4,44.9,4986,0
2007-09-07,44.5,48.8,44.4,48,8146,0
2007-09-10,47.9,47.9,43.2,44.8,7166,0
2007-09-11,45.4,46.2,44.2,45.2,5195,0
2007-09-12,45.4,46,45,45.7,4283,0
2007-09-13,45.9,45.9,42.9,44.8,34963,0
2007-09-14,44.4,46.5,42.4,45.9,7130,0
2007-09-17,45.6,46.1,42.6,42.6,18525,0
2007-09-18,43,44,42.1,43,8117,0
2007-09-19,43.2,51.5,42.4,46.7,42296,0
2007-09-20,46.4,46.9,44,44.9,7372,0
2007-09-21,44.3,44.8,43.5,44.1,5296,0
2007-09-24,44,44.1,42.4,43,3182,0
2007-09-25,43,43.6,42.5,43,1235,0
2007-09-26,42.8,43,42.5,42.9,2959,0
2007-09-27,42.8,43.5,42.6,42.6,2253,0
2007-09-28,42.8,43.4,42.5,42.9,4215,0
2007-10-01,43.2,44.1,42.5,44,4497,0
2007-10-02,44.8,45.7,43,43.8,7080,0
2007-10-03,45,48.8,44.5,47,21302,0
2007-10-04,47.4,48,46.5,47,14009,0
2007-10-05,47.5,49.1,47,48,6430,0
2007-10-08,48.4,48.5,46.2,48,4421,0
2007-10-09,47.9,50,47.9,48.9,8203,0
2007-10-10,49.2,52,48.7,50,16684,0
2007-10-11,50,51.9,49.8,51.2,6741,0
2007-10-12,50.9,51.9,49.5,50,8423,0
2007-10-15,49.6,52.8,49.6,52,8848,0
2007-10-16,50.4,53.9,50.4,51.3,10763,0
2007-10-17,52,53.7,51.6,53.7,7241,0
2007-10-18,53.4,55,52,53.9,9993,0
2007-10-19,54.2,55,53.4,53.4,6002,0
2007-10-22,53,53.5,52,52.6,6594,0
2007-10-23,52.6,52.6,50,50.4,10390,0
2007-10-24,50.2,52.2,49.8,51.7,6230,0
2007-10-25,52.4,52.4,50.6,51.9,7067,0
2007-10-26,52.3,52.3,50.6,51.2,8946,0
2007-10-29,51,51.1,49.5,51,6181,0
2007-10-30,50.2,50.3,48.5,48.5,7386,0
2007-10-31,48.6,51.1,48.6,50,10203,0
2007-11-01,56,58,49.8,51.8,65110,0
2007-11-02,52.6,53.2,49.9,50,18685,0
2007-11-05,51.7,51.7,50,50,10406,0
2007-11-06,50,51.1,47.6,47.6,8090,0
2007-11-07,47.7,51,46.4,49.7,23095,0
2007-11-08,50.5,50.7,48,49.1,12705,0
2007-11-09,48.3,54.2,48.3,53.2,11583,0
2007-11-12,53.2,53.9,51.9,53.4,9169,0
2007-11-13,53,53,51.4,51.7,4420,0
2007-11-14,51.4,52.4,49.9,50.9,6542,0
2007-11-15,50.4,51.2,48.7,49.3,8626,0
2007-11-16,49.9,51.9,49.2,51.7,17531,0
2007-11-19,53,53,48.5,50.1,11169,0
2007-11-20,49.5,51.7,47.6,48.2,10859,0
2007-11-21,48,48.6,46.1,46.9,6712,0
2007-11-23,47.5,49.1,46.8,49.1,3339,0
2007-11-26,48.8,49.1,44.5,45.3,10718,0
2007-11-27,44.5,45.8,43.3,44,8430,0
2007-11-28,43.5,46.3,43.5,46.3,9421,0
2007-11-29,45.9,46.6,45,45.9,3970,0
2007-11-30,47.9,47.9,44.9,45.7,7796,0
2007-12-03,46,47.3,43.8,44.3,9298,0
2007-12-04,43.9,46.5,43.8,44,23296,0
2007-12-05,43.9,45.1,43.8,44,10396,0
2007-12-06,43.7,47.7,43.7,45.1,6132,0
2007-12-07,44.7,44.9,43.9,44.3,5179,0
2007-12-10,43.8,44.5,41.8,42.5,9478,0
2007-12-11,42.3,46.3,41.7,44.6,11660,0
2007-12-12,46.2,46.7,44.9,45.9,5002,0
2007-12-13,45.2,46.5,44.7,46,4089,0
2007-12-14,45.5,50.2,45.5,47.5,10019,0
2007-12-17,47.7,48.5,47.1,48.1,5557,0
2007-12-18,48,48.5,48,48,3903,0
2007-12-19,48.2,49.8,48.2,49.2,5081,0
2007-12-20,49.8,50,49.4,50,7933,0
2007-12-21,50.2,50.9,49.1,50,11521,0
2007-12-24,49.5,51.2,49.5,51.1,5115,0
2007-12-26,51.4,51.4,49.6,50.8,9293,0
2007-12-27,50.5,51.8,50.5,51.5,5597,0
2007-12-28,51.2,52.1,50.8,50.9,3643,0
2007-12-31,50.2,51.1,50,51.1,4835,0
2008-01-02,50.8,52.5,50.1,52.5,41722,0
2008-01-03,51.8,52.4,51.4,51.7,7755,0
2008-01-04,51.8,53.6,51,52.4,8898,0
2008-01-07,52.6,53,51,51.1,7459,0
2008-01-08,51.1,53,50.6,52.2,14157,0
2008-01-09,51.9,53,50.5,52.7,11657,0
2008-01-10,52.2,54.4,50.1,54.4,12880,0
2008-01-11,53.6,54.4,51.3,51.7,8728,0
2008-01-14,51.7,54.9,51.7,54.6,16522,0
2008-01-15,54.2,54.2,51.8,53,9651,0
2008-01-16,53.3,55.5,52.6,55.4,11603,0
2008-01-17,55.9,57,53.1,56.1,14346,0
2008-01-18,56.2,56.2,53.2,55.6,18311,0
2008-01-22,52.3,55.2,52.3,55,9238,0
2008-01-23,54,55.6,52.5,55.4,14203,0
2008-01-24,55,56.1,54.1,55.4,8422,0
2008-01-25,55.2,56.2,53.9,56.1,11214,0
2008-01-28,56,60.9,55.2,60.9,17629,0
2008-01-29,60.6,64,58.4,61.3,21744,0
2008-01-30,60.9,62,59.6,61.2,6275,0
2008-01-31,60.8,60.9,56.2,56.7,25939,0
2008-02-01,55.9,58.2,54,55.2,10089,0
2008-02-04,55.2,55.9,51.8,53.1,13131,0
2008-02-05,53.3,53.8,52.4,53.1,11107,0
2008-02-06,53.7,53.7,51.9,51.9,8155,0
2008-02-07,51.5,53.7,51.1,53.7,5855,0
2008-02-08,53.4,53.4,51.7,52.4,6881,0
2008-02-11,53.3,53.5,51.3,52.5,6183,0
2008-02-12,52,53.5,51.2,52.9,3874,0
2008-02-13,52.2,52.8,52.1,52.8,6053,0
2008-02-14,52.3,52.9,51.1,51.2,11873,0
2008-02-15,51.1,53.3,46.5,48.5,14210,0
2008-02-19,49.3,53.5,49.1,51.5,6090,0
2008-02-20,52.3,54.6,48.2,49.5,13337,0
2008-02-21,50,51.5,49.5,50.1,12748,0
2008-02-22,55,55,51.5,52.6,13260,0
2008-02-25,53.1,60.8,53.1,58.8,21232,0
2008-02-26,58.5,63.6,57.6,61.8,20869,0
2008-02-27,61.5,61.8,59.4,60,9479,0
2008-02-28,60.3,62,59.6,61.5,8460,0
2008-02-29,61.5,62.2,57.4,62.2,13633,0
2008-03-03,61.9,65.5,59.4,65.5,18383,0
2008-03-04,65.1,65.1,60.5,62,10114,0
2008-03-05,62.3,62.6,58.1,60,10430,0
2008-03-06,59.5,61.4,57,57,12847,0
2008-03-07,57.2,59.2,57,59.2,11750,0
2008-03-10,58.6,59,53.4,55.4,12835,0
2008-03-11,55.3,57.3,52.1,54.5,18871,0
2008-03-12,54.2,56.1,53.9,54.6,7187,0
2008-03-13,54.2,58.3,52.6,57.1,7114,0
2008-03-14,57.4,63.2,53.5,59.5,15686,0
2008-03-17,58.5,58.5,51.4,52.2,17412,0
2008-03-18,25,26.9,20.7,21.6,331739,0
2008-03-19,22.4,22.6,20.4,22,151794,0
2008-03-20,21.2,22,18.7,21.2,59119,0
2008-03-24,21.6,21.9,20.5,20.6,59281,0
2008-03-25,21,21.5,20.6,20.6,64832,0
2008-03-26,20.9,21.3,20.6,20.8,35434,0
2008-03-27,21.1,21.4,19.9,20.2,28466,0
2008-03-28,20.4,20.7,19.7,20.2,15185,0
2008-03-31,20.5,20.5,19,19.6,69885,0
2008-04-01,19.9,20.6,19.8,20.5,19195,0
2008-04-02,20.5,20.6,20.1,20.5,10250,0
2008-04-03,20.2,20.5,20,20.1,12973,0
2008-04-04,20.4,20.5,20.1,20.1,38067,0
2008-04-07,20.3,20.6,20.1,20.1,50285,0
2008-04-08,20.4,20.5,18.5,20,20504,0
2008-04-09,20.3,20.3,19.1,19.7,16348,0
2008-04-10,20,20.3,19.5,19.7,9037,0
2008-04-11,19.7,19.7,19.1,19.5,5655,0
2008-04-14,19.8,19.8,18.3,19,11263,0
2008-04-15,19.2,19.2,17.4,17.7,12972,0
2008-04-16,17.6,18.6,16.7,17.3,31263,0
2008-04-17,17.5,18.2,16.9,18,42062,0
2008-04-18,18.3,18.8,18,18.1,34807,0
2008-04-21,18.4,18.5,17.1,17.4,30429,0
2008-04-22,17.4,17.5,15.8,16.2,45829,0
2008-04-23,16.3,16.3,15.3,15.8,48185,0
2008-04-24,15.7,15.9,15.1,15.2,34313,0
2008-04-25,15.6,15.9,15.4,15.6,106319,0
2008-04-28,15.5,15.9,15.4,15.8,22072,0
2008-04-29,15.9,18.7,15.8,18.3,54612,0
2008-04-30,19.2,20.4,18.3,19.5,78364,0
2008-05-01,19.2,19.6,18.2,19.5,32806,0
2008-05-02,19.7,25.5,19.5,25.2,71735,0
2008-05-05,24.6,24.8,22.5,23.3,46106,0
2008-05-06,23.5,24,21,21.8,76600,0
2008-05-07,22.7,24,22.2,22.4,49366,0
2008-05-08,22.7,23.2,22,22.4,12455,0
2008-05-09,22.7,24.6,22,23,47640,0
2008-05-12,23.3,24.5,23,24.1,17418,0
2008-05-13,24.5,25,24.1,24.9,29354,0
2008-05-14,25.1,25.9,24.3,24.7,31016,0
2008-05-15,24.7,25,24,24.9,9198,0
2008-05-16,18.4,21.9,17,19.1,173903,0
2008-05-19,19.1,19.6,17.2,18.8,54566,0
2008-05-20,18.5,19.9,18.2,18.8,30336,0
2008-05-21,19.1,19.4,17.8,18,25045,0
2008-05-22,18,18,16.8,17.1,34069,0
2008-05-23,17.3,17.4,16,16.8,40350,0
2008-05-27,17.1,17.7,16.7,17,9731,0
2008-05-28,16.8,17.1,15.9,17,11269,0
2008-05-29,16.8,17,16.5,16.8,11232,0
2008-05-30,17.1,17.7,16.2,16.2,38936,0
2008-06-02,16,16.8,16,16.7,9899,0
2008-06-03,16.8,17.2,16.2,16.7,10012,0
2008-06-04,17,17.5,16.5,16.6,9706,0
2008-06-05,16.9,19.2,16.8,19.2,81470,0
2008-06-06,18.9,19.3,18,18.5,61900,0
2008-06-09,18.8,19,16.5,17.1,46692,0
2008-06-10,16.8,17.2,16.5,16.9,8017,0
2008-06-11,16.6,16.9,16,16.6,5071,0
2008-06-12,16.9,17.3,16.5,16.5,3688,0
2008-06-13,16.2,16.7,15.8,16,14539,0
2008-06-16,16.2,18.7,16.2,18.6,19361,0
2008-06-17,18.7,18.7,17.1,17.7,10183,0
2008-06-18,17.4,18.1,15.5,16.6,27299,0
2008-06-19,16.7,16.9,15,16.1,17416,0
2008-06-20,15.7,17.1,14.8,14.8,17725,0
2008-06-23,14.6,16.2,14.6,15.7,15014,0
2008-06-24,16,16.9,15.8,16.1,6339,0
2008-06-25,16,17.1,15.9,16.1,14151,0
2008-06-26,15.7,17.1,15.1,16.3,9338,0
2008-06-27,16.1,17,14.8,15.7,13796,0
2008-06-30,15.5,15.9,14,14.6,23274,0
2008-07-01,14,14.6,14,14.1,13179,0
2008-07-02,13.9,14.4,13.6,14,11034,0
2008-07-03,13.9,14.9,13.9,14.6,7463,0
2008-07-07,16.1,16.1,14.5,14.7,7335,0
2008-07-08,14.7,14.9,14,14.9,14358,0
2008-07-09,14.9,17,14.7,16.6,12515,0
2008-07-10,15.9,16.7,14.5,14.9,16834,0
2008-07-11,14.9,15.2,13.2,15,13059,0
2008-07-14,14.9,16.2,14.9,15.9,20205,0
2008-07-15,16.1,16.8,15.6,16.7,12005,0
2008-07-16,16.4,16.9,15.5,16.3,8776,0
2008-07-17,16.6,18.1,16.6,17.7,6364,0
2008-07-18,18,18.2,16.5,17.5,4539,0
2008-07-21,17.3,19,17.1,18.4,20561,0
2008-07-22,18.6,18.6,16.7,17.8,11610,0
2008-07-23,17.4,18.7,16.7,17.5,9883,0
2008-07-24,18.1,18.1,16.8,17.7,17278,0
2008-07-25,16.9,18.2,16.6,18,7316,0
2008-07-28,18,19,16,16.5,8452,0
2008-07-29,16.3,17.1,15.5,16.1,6336,0
2008-07-30,16.2,16.9,15.5,16.4,4084,0
2008-07-31,16.6,17.6,15.5,16.3,8531,0
2008-08-01,16,18.2,15.7,17.4,11187,0
2008-08-04,17.8,17.8,15.5,15.6,8793,0
2008-08-05,15.5,16.6,15.5,16.1,7223,0
2008-08-06,20.4,20.4,17.8,18,34577,0
2008-08-07,17.8,18.1,15.4,15.4,22934,0
2008-08-08,15.7,17,15.7,16.9,8348,0
2008-08-11,17.2,17.9,16.9,17.1,8929,0
2008-08-12,16.8,17,15.7,15.9,9672,0
2008-08-13,16.2,17,16.2,16.9,3800,0
2008-08-14,16.5,17.2,16.1,16.8,4472,0
2008-08-15,17.2,17.5,16.9,17.1,3008,0
2008-08-18,16.8,18.3,16.8,18.3,16148,0
2008-08-19,18.2,18.4,17,17.7,11152,0
2008-08-20,17.5,18.3,16.8,17,49033,0
2008-08-21,17.3,17.7,16.7,17.1,19195,0
2008-08-22,16.8,17.8,16.8,17.8,5194,0
2008-08-25,17.4,18.2,17.4,18.1,7547,0
2008-08-26,17.8,18.3,17.1,18,5603,0
2008-08-27,18,18.1,16.5,17,13657,0
2008-08-28,16.9,17.3,16.8,17.1,3467,0
2008-08-29,17.5,17.6,16.3,16.4,7127,0
2008-09-02,16.5,17.6,16.5,16.5,5615,0
2008-09-03,16.5,16.6,16.1,16.5,5319,0
2008-09-04,16.1,16.5,15.1,15.1,13853,0
2008-09-05,15,15.9,14.6,14.7,10638,0
2008-09-08,14.9,15.2,13.4,13.5,19683,0
2008-09-09,13.9,14.6,13.5,13.9,9618,0
2008-09-10,13.8,14.2,13.4,13.4,3968,0
2008-09-11,13,13.3,12.5,12.9,10967,0
2008-09-12,12.8,13.2,12.1,12.1,12722,0
2008-09-15,12,12,9.9,11.6,60062,0
2008-09-16,11.6,13,10.8,12.9,5970,0
2008-09-17,12.3,15,9.8,11.5,37530,0
2008-09-18,11.7,12.2,9.7,11.3,50160,0
2008-09-19,12,14,10.7,11,23697,0
2008-09-22,11.3,12.9,11.3,12.3,9166,0
2008-09-23,11.8,12.5,11.1,11.7,153762,0
2008-09-24,11.4,12.4,11.2,12.3,14506,0
2008-09-25,11.8,13.7,11.8,12.8,11176,0
2008-09-26,12.5,13.9,12,12.4,11732,0
2008-09-29,12,20,12,16.3,18997,0
2008-09-30,16,16,13,14.2,26481,0
2008-10-01,14.1,15.8,13.5,15,15163,0
2008-10-02,15.2,15.8,14.3,15.1,10590,0
2008-10-03,14.7,16,12.6,13.1,32825,0
2008-10-06,13,13.5,10.6,12.6,26836,0
2008-10-07,12,15,11.5,12.3,14900,0
2008-10-08,11.2,12.5,11.2,12.1,14710,0
2008-10-09,11.4,13.4,11.4,12.1,21541,0
2008-10-10,12.1,12.8,10.9,12.6,111751,0
2008-10-13,12.3,15,12.3,14.4,12200,0
2008-10-14,14.9,15,12.8,13.5,6450,0
2008-10-15,13.8,14.6,10,11.2,18502,0
2008-10-16,11.5,12.8,11.3,12,6779,0
2008-10-17,11.6,12.7,11.6,12,11331,0
2008-10-20,11.7,12.8,11.7,12.3,11917,0
2008-10-21,12.5,13.2,11.8,12.3,9902,0
2008-10-22,4.9,5,2.1,2.5,1907499,0
2008-10-23,2.8,3.8,2.7,3.3,1099941,0
2008-10-24,3.3,3.3,2.6,2.8,119383,0
2008-10-27,3,3.2,2.6,2.6,121557,0
2008-10-28,2.8,2.9,2.4,2.5,107227,0
2008-10-29,2.6,2.7,2.4,2.6,73438,0
2008-10-30,2.6,3.3,2.5,3,129198,0
2008-10-31,3,3.3,2.7,3,109083,0
2008-11-03,3.3,3.6,3.1,3.2,122851,0
2008-11-04,3.5,3.5,3,3,65433,0
2008-11-05,3.2,3.2,2.8,2.8,49953,0
2008-11-06,2.8,3,2.6,2.8,65264,0
2008-11-07,2.8,3.2,2.8,3,47135,0
2008-11-10,3,3,2.6,2.7,48132,0
2008-11-11,2.7,2.9,2.5,2.9,62367,0
2008-11-12,2.9,2.9,2.7,2.9,63698,0
2008-11-13,2.7,2.8,2.7,2.8,28272,0
2008-11-14,2.7,2.8,2.4,2.6,47112,0
2008-11-17,2.6,2.6,2.2,2.2,33360,0
2008-11-18,2.2,2.4,2.1,2.2,32317,0
2008-11-19,2.3,2.3,2,2.2,16678,0
2008-11-20,2,2.1,1.5,1.5,88070,0
2008-11-21,1.7,2,1.6,1.6,78437,0
2008-11-24,1.7,2.5,1.6,2.5,43120,0
2008-11-25,2.2,2.5,2,2.5,19164,0
2008-11-26,2.5,2.5,2,2.4,9825,0
2008-11-28,2.2,2.5,2,2.4,12696,0
2008-12-01,2.2,2.5,2.2,2.4,12112,0
2008-12-02,2.3,2.6,2.3,2.5,34831,0
2008-12-03,2.5,2.6,2.3,2.5,16956,0
2008-12-04,2.6,2.6,2.2,2.4,27703,0
2008-12-05,2.7,2.7,2.3,2.5,17544,0
2008-12-08,2.2,2.7,2.2,2.5,15606,0
2008-12-09,2.2,2.7,2.2,2.4,47001,0
2008-12-10,2.2,2.7,2.2,2.6,17971,0
2008-12-11,2.5,2.7,2.4,2.7,18825,0
2008-12-12,2.8,2.8,2.5,2.8,12173,0
2008-12-15,2.7,2.7,2.4,2.5,14492,0
2008-12-16,2.6,2.9,2.5,2.6,29275,0
2008-12-17,7.7,17.8,6.1,17.4,1714078,0
2008-12-18,22.5,26,12.5,15.4,1159409,0
2008-12-19,12.5,13.4,10.3,10.7,466627,0
2008-12-22,9.9,12,8.5,8.7,256055,0
2008-12-23,9,11.2,8.1,9.7,223942,0
2008-12-24,9,9.8,8.5,8.8,39912,0
2008-12-26,8.3,9,8.1,8.5,43144,0
2008-12-29,8.6,8.6,7.3,7.6,81715,0
2008-12-30,7.5,9,7.4,8,89740,0
2008-12-31,8,8.4,7.8,8.4,42829,0
2009-01-02,8.7,8.8,7.8,7.9,49668,0
2009-01-05,8.4,9.4,8.1,8.7,99235,0
2009-01-06,9,9.2,8.3,8.7,42184,0
2009-01-07,8.2,8.4,7.8,8.2,55690,0
2009-01-08,7.9,10.4,7.9,9.2,103066,0
2009-01-09,9.5,9.8,8.7,8.9,56367,0
2009-01-12,9.2,9.2,7.8,7.9,58612,0
2009-01-13,7.8,8.4,7.8,7.9,28224,0
2009-01-14,8.2,8.2,7.3,7.7,37474,0
2009-01-15,7.2,7.9,6.7,7.3,32108,0
2009-01-16,7.4,7.8,6.9,7.2,29066,0
2009-01-20,7.3,7.3,6.2,6.7,26072,0
2009-01-21,7,7,6.3,6.4,24238,0
2009-01-22,6.4,6.6,6.2,6.5,10923,0
2009-01-23,6.1,7.2,6.1,6.6,28964,0
2009-01-26,7,7,6.6,6.6,22261,0
2009-01-27,6.7,6.7,6.3,6.4,14486,0
2009-01-28,6.4,7,6.4,6.7,18300,0
2009-01-29,6.5,7,6.2,6.4,25483,0
2009-01-30,6.6,6.6,6.1,6.3,13173,0
2009-02-02,6,6.4,5.6,6,32592,0
2009-02-03,6.1,6.2,6,6.1,10938,0
2009-02-04,6.1,6.6,6.1,6.4,20316,0
2009-02-05,6.1,6.5,6,6.1,7860,0
2009-02-06,6.1,6.4,6,6.2,21633,0
2009-02-09,8.5,8.7,7.5,7.7,121793,0
2009-02-10,8.3,8.4,7.2,7.2,34967,0
2009-02-11,7,7.3,6.6,7.3,8952,0
2009-02-12,6.9,7.2,6.8,6.9,10832,0
2009-02-13,7,7,6,6.4,28995,0
2009-02-17,6,6.3,5.8,6.1,26321,0
2009-02-18,5.8,6.4,5.7,6.3,16417,0
2009-02-19,6.4,6.8,6.2,6.3,12599,0
2009-02-20,5.8,6.1,5.3,5.8,22074,0
2009-02-23,6.1,6.2,5.7,5.7,7250,0
2009-02-24,5.9,6,5.5,5.6,12343,0
2009-02-25,5.7,6.1,5.7,5.8,7573,0
2009-02-26,5.9,6.2,5.9,5.9,13319,0
2009-02-27,5.9,6.3,5.5,5.8,15591,0
2009-03-02,6.1,6.3,5.5,5.5,19540,0
2009-03-03,6.9,6.9,5.4,5.9,6720,0
2009-03-04,5.9,6,5.7,6,19505,0
2009-03-05,5.9,5.9,5.3,5.7,10396,0
2009-03-06,5.8,5.8,5.3,5.5,29762,0
2009-03-09,5.3,5.6,5,5.1,16798,0
2009-03-10,5.1,5.6,5.1,5.4,22322,0
2009-03-11,5.8,7,5.6,6.9,50888,0
2009-03-12,6.8,7.5,6.5,7.3,39484,0
2009-03-13,7.8,7.9,7.3,7.5,26683,0
2009-03-16,7.7,7.7,6.5,6.5,17813,0
2009-03-17,6.8,7,6.3,6.6,5157,0
2009-03-18,7,7.3,6,6.3,36541,0
2009-03-19,6.1,6.6,6,6.3,57941,0
2009-03-20,6.5,6.9,6.1,6.9,26609,0
2009-03-23,7,7.6,6.9,7.5,21898,0
2009-03-24,7.5,7.5,7,7.3,23294,0
2009-03-25,7.7,7.8,6.8,7,35568,0
2009-03-26,6.9,7.5,6,6.6,70061,0
2009-03-27,6.7,7,6.3,6.6,15451,0
2009-03-30,7,7,6.3,6.3,8474,0
2009-03-31,6,6.7,6,6.4,11475,0
2009-04-01,6.5,6.9,6.4,6.8,9569,0
2009-04-02,7,7,6.7,6.8,11166,0
2009-04-03,6.8,7,6.5,7,9475,0
2009-04-06,7.3,7.3,6.6,6.8,9671,0
2009-04-07,7,7,6.6,6.8,4571,0
2009-04-08,6.8,7,6.6,7,11589,0
2009-04-09,7,7.1,6.6,6.8,17861,0
2009-04-13,7,7,6.5,6.7,11138,0
2009-04-14,6.6,7.2,6.6,7.2,17390,0
2009-04-15,7.2,10.5,7,9.8,138394,0
2009-04-16,10,10.5,8.6,8.8,84947,0
2009-04-17,8.5,8.8,8,8.6,37359,0
2009-04-20,8.6,8.7,8.1,8.4,20203,0
2009-04-21,8.1,9.2,8.1,8.6,18858,0
2009-04-22,8.9,8.9,8.4,8.5,9006,0
2009-04-23,8.8,8.9,8.4,8.5,10396,0
2009-04-24,8.8,9.5,8.2,9.1,45725,0
2009-04-27,14.5,14.5,10.4,11.5,305596,0
2009-04-28,11.4,11.9,10,11.5,114716,0
2009-04-29,12.6,12.6,10.5,11.5,71327,0
2009-04-30,12,12,10.5,11.1,54908,0
2009-05-01,10.9,11.2,10.5,11,32613,0
2009-05-04,11.2,11.2,10.1,10.4,44288,0
2009-05-05,10.7,10.7,9.2,9.9,46710,0
2009-05-06,10.2,10.2,9.5,9.8,29020,0
2009-05-07,10,10.8,9.9,10.1,49320,0
2009-05-08,10.1,11.6,10.1,11.5,62459,0
2009-05-11,11.5,13.4,11.5,12.3,95187,0
2009-05-12,12.7,12.7,11.3,11.8,39240,0
2009-05-13,12.4,12.4,10.8,11.5,31949,0
2009-05-14,11.3,11.5,10.7,11,21817,0
2009-05-15,11.4,11.4,10.7,10.9,11987,0
2009-05-18,11,11.8,11,11.5,39266,0
2009-05-19,12,12,11.4,11.5,25473,0
2009-05-20,11.5,11.9,11.3,11.6,23630,0
2009-05-21,11.6,11.7,11.3,11.5,15968,0
2009-05-22,11.5,12,11.4,11.8,21315,0
2009-05-26,11.5,12.2,11.5,11.6,17880,0
2009-05-27,11.7,12.8,11.7,12.1,55721,0
2009-05-28,12.5,15.9,12.5,15.9,164731,0
2009-05-29,15.3,15.4,13.3,14.3,121139,0
2009-06-01,14.5,14.8,13.9,14.6,56431,0
2009-06-02,15.2,15.5,13.9,14.1,57834,0
2009-06-03,15.5,21.9,15.2,18.6,898175,0
2009-06-04,18.7,19.4,16,16.3,307898,0
2009-06-05,17,17.5,15,16.4,150428,0
2009-06-08,16.7,16.8,15.5,15.7,57472,0
2009-06-09,16.3,17.9,16,17,121929,0
2009-06-10,17,17.1,16.2,16.5,49404,0
2009-06-11,16.9,17.6,16.4,16.8,72987,0
2009-06-12,17.6,17.6,16.5,16.6,43615,0
2009-06-15,17.4,17.4,15.8,16.3,31763,0
2009-06-16,16.8,16.8,14.5,14.8,57830,0
2009-06-17,14.2,15.1,13.2,15,42611,0
2009-06-18,15,15,14.4,14.8,29236,0
2009-06-19,14.6,15.3,14,15,28280,0
2009-06-22,14.4,14.5,13.7,13.8,41202,0
2009-06-23,13.7,14,12,12.9,46642,0
2009-06-24,12,13,11.5,12.1,29118,0
2009-06-25,12.2,13.3,12.2,13,30776,0
2009-06-26,12.6,14.5,12.6,13.8,35975,0
2009-06-29,13.8,14.5,13.1,13.2,21802,0
2009-06-30,13.9,13.9,12.8,12.9,32984,0
2009-07-01,12.8,13.7,12.8,13.2,15722,0
2009-07-02,13.4,13.7,12.9,13,21580,0
2009-07-06,12.5,13,12.2,12.3,19650,0
2009-07-07,11.5,12.8,11.5,12.4,7814,0
2009-07-08,12.9,12.9,11.5,12.1,20066,0
2009-07-09,12,12.6,11.7,12.4,14101,0
2009-07-10,12.5,12.8,11.8,12.2,7354,0
2009-07-13,12.3,12.5,11.9,12.5,11885,0
2009-07-14,12.2,13.4,12.2,13.2,26178,0
2009-07-15,13.1,14,13.1,13.2,24039,0
2009-07-16,12.8,14,12.8,13.9,22732,0
2009-07-17,13.9,14,13.1,13.6,25454,0
2009-07-20,13.9,15,13,14.8,44324,0
2009-07-21,14.9,15,13.8,14.4,30283,0
2009-07-22,14.5,17.9,14.4,17.9,148979,0
2009-07-23,18,19.8,16.8,17.8,102318,0
2009-07-24,17.5,19.1,17.2,18.2,62684,0
2009-07-27,19,21.1,18.1,19,210392,0
2009-07-28,19.2,19.5,17.4,18.3,63822,0
2009-07-29,18.8,19,17.6,18.2,51762,0
2009-07-30,17.8,19.2,17.8,17.9,68363,0
2009-07-31,18,18.7,17.6,18.3,52156,0
2009-08-03,18,19.8,18,18.6,80350,0
2009-08-04,18.2,18.7,18,18.3,55970,0
2009-08-05,22,22,19,19.5,290832,0
2009-08-06,19.5,19.5,17.5,18.2,101323,0
2009-08-07,18.3,18.5,17.7,17.9,51598,0
2009-08-10,17.5,17.8,16.5,16.6,63826,0
2009-08-11,17,17,16,16.3,43014,0
2009-08-12,16.5,18.5,16.5,16.7,71762,0
2009-08-13,16.7,17.1,16.5,16.5,22957,0
2009-08-14,16.5,16.9,16,16.3,37498,0
2009-08-17,16,16,15.2,15.3,28199,0
2009-08-18,15,16.6,15,15.7,32196,0
2009-08-19,15.5,16.6,15.5,16.5,34247,0
2009-08-20,17.1,17.1,15.8,16.3,37317,0
2009-08-21,16.2,16.8,16,16.5,16971,0
2009-08-24,16.5,17.4,16,16.3,55316,0
2009-08-25,16.5,16.5,15.7,15.8,35596,0
2009-08-26,15.6,16.4,15.5,16.1,24006,0
2009-08-27,16.4,16.4,15.8,16.3,20392,0
2009-08-28,16.5,16.5,16.1,16.3,18548,0
2009-08-31,16.5,18.7,16.4,18,175469,0
2009-09-01,18.9,19,16.7,16.7,111907,0
2009-09-02,16.7,17.3,16.3,17.1,51673,0
2009-09-03,17.3,17.6,16.2,16.9,34423,0
2009-09-04,16.5,17.6,16.5,17.3,28658,0
2009-09-08,17.5,17.6,17,17.3,26097,0
2009-09-09,17.5,18.4,17.1,17.5,55225,0
2009-09-10,29.5,33.5,25.2,25.5,2702927,0
2009-09-11,26.5,26.6,19.1,22.2,846023,0
2009-09-14,21.7,22.3,20.9,21.6,210970,0
2009-09-15,22.3,22.9,21,21.8,265407,0
2009-09-16,22.2,22.2,21,21.2,150334,0
2009-09-17,21.2,21.4,19.2,19.6,207884,0
2009-09-18,19.5,19.8,18.8,19.8,183486,0
2009-09-21,19.5,21.7,19.4,21.5,138533,0
2009-09-22,22.3,22.3,20.1,20.1,132979,0
2009-09-23,20.5,21,19.4,19.4,117587,0
2009-09-24,19.9,19.9,18.3,18.3,117192,0
2009-09-25,18.1,18.6,17.6,17.8,94623,0
2009-09-28,17.9,19.1,17.9,18.9,92079,0
2009-09-29,19.7,19.7,18.4,18.6,90816,0
2009-09-30,18.8,18.8,18,18.2,67330,0
2009-10-01,18.2,18.2,16.6,16.8,110658,0
2009-10-02,16.3,16.7,16,16.2,56475,0
2009-10-05,16.5,17.7,16.4,17.2,77111,0
2009-10-06,17.5,17.8,17.1,17.2,43098,0
2009-10-07,17.2,17.4,16.4,16.8,36587,0
2009-10-08,17.4,17.4,16.8,17.1,31164,0
2009-10-09,17.4,18.5,17.1,17.9,111013,0
2009-10-12,18,18.4,17.1,17.1,78840,0
2009-10-13,17.1,17.4,16.7,16.9,37414,0
2009-10-14,17.6,18.2,17.1,18.2,57012,0
2009-10-15,18.1,18.3,17.6,18.1,26467,0
2009-10-16,17.7,18.3,17.4,17.8,37757,0
2009-10-19,17.5,17.8,17.1,17.3,23525,0
2009-10-20,17.2,17.4,16.1,16.2,46963,0
2009-10-21,16.4,17.3,15.9,16.9,52508,0
2009-10-22,16.2,17.1,16.2,16.7,36908,0
2009-10-23,15.4,15.4,13.4,13.9,233279,0
2009-10-26,13.8,14.8,13,13,81656,0
2009-10-27,12.9,14.1,11.6,13.7,156456,0
2009-10-28,14,14,12.4,12.5,86111,0
2009-10-29,12.2,13.2,12.1,13,52866,0
2009-10-30,13.8,13.8,12.4,12.4,53019,0
2009-11-02,12.3,12.9,11.1,12.5,49499,0
2009-11-03,11.7,12.6,11.2,12.5,31602,0
2009-11-04,12.4,12.6,11.6,11.6,32397,0
2009-11-05,12.1,12.5,11.8,12.2,36580,0
2009-11-06,12.2,12.9,12,12.8,38605,0
2009-11-09,13.2,13.2,12.6,12.8,22752,0
2009-11-10,14.8,14.8,12.8,14.4,98636,0
2009-11-11,14.2,14.5,12.8,12.8,73656,0
2009-11-12,12.8,13.5,12.8,13.1,40424,0
2009-11-13,13.4,13.6,12.9,13.1,31583,0
2009-11-16,13.1,13.8,12.9,13,20997,0
2009-11-17,13.5,13.5,13,13.4,18084,0
2009-11-18,13.3,13.4,13,13.1,12438,0
2009-11-19,13.1,13.2,12.7,12.9,21221,0
2009-11-20,12.7,12.9,12.5,12.6,16761,0
2009-11-23,12.9,13.4,12.6,13.1,22504,0
2009-11-24,13.4,13.6,13,13.3,10435,0
2009-11-25,13.4,13.6,13,13,7998,0
2009-11-27,12.7,13.3,12.6,12.8,7310,0
2009-11-30,13,13.4,12.9,13.3,13460,0
2009-12-01,13.4,13.4,12.9,13,10057,0
2009-12-02,13,13.4,12.9,12.9,18648,0
2009-12-03,13.3,13.4,12.9,12.9,17947,0
2009-12-04,13,13.4,13,13,23406,0
2009-12-07,13.5,13.6,13,13.1,19315,0
2009-12-08,13.2,13.3,12.7,12.8,31038,0
2009-12-09,14.3,17.5,13.3,17.2,762536,0
2009-12-10,16.5,19.4,15.1,17.3,370673,0
2009-12-11,17.4,17.4,15.5,16.4,99878,0
2009-12-14,16.5,16.5,15.5,15.5,50468,0
2009-12-15,15.2,15.5,14.4,14.8,47052,0
2009-12-16,15.4,15.9,14.9,15.2,29918,0
2009-12-17,14.6,14.9,14,14.5,40008,0
2009-12-18,14.4,14.5,14,14,21288,0
2009-12-21,14.2,14.7,13.8,14.6,31938,0
2009-12-22,14.5,14.7,14.1,14.4,22386,0
2009-12-23,14,14.5,14,14.4,19159,0
2009-12-24,14.4,14.8,14.4,14.5,16259,0
2009-12-28,14.3,14.5,14,14,29259,0
2009-12-29,13.8,14.9,13.8,14.9,48831,0
2009-12-30,14.9,14.9,14.2,14.3,23628,0
2009-12-31,14,14.2,14,14.2,25739,0
2010-01-04,14.9,14.9,14.2,14.4,19708,0
2010-01-05,14.3,15.9,14.3,15.6,45191,0
2010-01-06,15.6,16.3,15.4,15.9,50863,0
2010-01-07,15.7,15.9,14.8,15.4,30961,0
2010-01-08,15,15.7,14.9,15.4,47627,0
2010-01-11,15.7,15.9,15.5,15.9,17735,0
2010-01-12,16,16,15.2,15.4,24401,0
2010-01-13,15.2,15.7,14.8,15.7,24842,0
2010-01-14,15.7,16,15.5,15.6,12720,0
2010-01-15,15.3,15.5,15,15,28891,0
2010-01-19,15,15.3,14.7,15.2,8185,0
2010-01-20,14.8,15.4,14.8,15,13802,0
2010-01-21,14.9,15.2,14.7,14.9,25541,0
2010-01-22,14.8,15.3,14.5,15,25369,0
2010-01-25,15,15,14.2,14.9,19398,0
2010-01-26,16.7,18.3,15.6,16.2,366729,0
2010-01-27,15.8,16.3,15.2,15.7,48580,0
2010-01-28,15.8,15.9,14.8,15.1,33159,0
2010-01-29,15.2,15.5,14.1,14.6,35068,0
2010-02-01,14.6,14.6,14.2,14.5,11110,0
2010-02-02,14.3,16,14.3,15.1,17719,0
2010-02-03,15.4,15.5,14.6,15.1,14389,0
2010-02-04,14.8,15.2,14.7,14.7,23909,0
2010-02-05,15.1,15.1,14.5,14.8,21862,0
2010-02-08,15,15,14.2,14.4,16926,0
2010-02-09,15.7,16,14.5,14.9,23023,0
2010-02-10,14.6,14.9,14.5,14.5,16775,0
2010-02-11,14.6,15.2,14.5,15,14564,0
2010-02-12,14.7,15.4,14.5,15.1,14369,0
2010-02-16,15.4,15.4,14.6,15,18234,0
2010-02-17,15.2,15.5,14.7,15,30702,0
2010-02-18,15.3,15.9,15,15.8,33390,0
2010-02-19,15.8,16,15.2,15.8,25406,0
2010-02-22,16,16,15.2,15.3,16254,0
2010-02-23,15.3,15.4,15,15.1,13648,0
2010-02-24,15.3,15.3,15,15,20809,0
2010-02-25,15.1,15.2,14.5,14.8,21084,0
2010-02-26,14.8,15,14.6,14.6,8153,0
2010-03-01,14.6,15.2,14.6,15.2,13877,0
2010-03-02,14.8,15.5,14.6,15,20533,0
2010-03-03,14.8,15.1,14.8,15.1,9358,0
2010-03-04,15,15.1,14.7,14.8,10811,0
2010-03-05,15,15,14.6,14.8,10783,0
2010-03-08,14.7,14.8,14.7,14.7,15139,0
2010-03-09,14.6,15.2,14.6,14.9,17479,0
2010-03-10,14.8,15.5,14.6,15.4,23508,0
2010-03-11,15,17.2,15,16.4,77055,0
2010-03-12,16.7,16.7,15.7,15.7,20809,0
2010-03-15,15.7,16,15.4,15.9,10277,0
2010-03-16,16.4,16.4,14.6,15,66179,0
2010-03-17,14.8,15,14.5,14.9,30009,0
2010-03-18,14.9,14.9,14.5,14.7,11103,0
2010-03-19,14.7,14.7,13.2,13.2,113036,0
2010-03-22,12.9,13.2,11.9,12.7,92651,0
2010-03-23,14.3,14.8,13.7,14.5,127508,0
2010-03-24,14.5,14.6,13.6,13.7,61899,0
2010-03-25,14,14,13.4,13.6,35341,0
2010-03-26,13.5,14,13,13.4,54535,0
2010-03-29,13.4,13.9,13,13.4,29105,0
2010-03-30,13.3,13.7,12.8,12.9,32885,0
2010-03-31,12.9,13.6,12.9,13,17384,0
2010-04-01,13,13.3,12.8,13.1,10011,0
2010-04-05,12.9,13.5,12.9,13.2,12788,0
2010-04-06,13.2,13.6,13,13.5,16932,0
2010-04-07,13.2,13.9,13.1,13.6,28816,0
2010-04-08,13.8,13.9,13.1,13.4,18837,0
2010-04-09,13.7,13.9,13.3,13.8,20078,0
2010-04-12,13.9,14,13.7,13.9,20317,0
2010-04-13,14.5,14.8,13.8,14.4,96094,0
2010-04-14,14.8,14.8,14.2,14.5,153761,0
2010-04-15,17.3,17.5,15.1,15.5,493513,0
2010-04-16,15.1,15.2,14.1,14.4,102464,0
2010-04-19,14.5,14.8,14.2,14.6,35423,0
2010-04-20,14.7,14.7,14.2,14.5,26293,0
2010-04-21,14.2,14.4,14,14.1,35785,0
2010-04-22,14,14.3,14,14.1,32290,0
2010-04-23,14.3,14.4,14,14,19198,0
2010-04-26,14,14.5,14,14.4,66792,0
2010-04-27,15.4,15.4,14.7,15.2,132700,0
2010-04-28,15.5,16.2,14.9,15.7,209725,0
2010-04-29,15.5,16,15.5,15.8,56028,0
2010-04-30,15.8,15.9,15.5,15.5,45429,0
2010-05-03,15.7,17.2,15.6,17,128134,0
2010-05-04,16.7,17.5,16.2,17.3,66619,0
2010-05-05,16.5,17.4,15.5,16.9,64508,0
2010-05-06,17.4,18.8,16,17.3,199105,0
2010-05-07,16.5,16.9,15.7,16.9,69776,0
2010-05-10,17.1,17.7,16.6,17.4,54549,0
2010-05-11,17.2,18.3,17.1,18.1,73528,0
2010-05-12,18.7,18.8,17.5,18.8,88814,0
2010-05-13,20.4,20.8,19.5,20,305830,0
2010-05-14,20,20,18.7,19.1,109711,0
2010-05-17,18.8,19.3,18,19,65357,0
2010-05-18,19,19.6,18.5,19.6,58102,0
2010-05-19,19.4,20.4,19.2,20,221099,0
2010-05-20,19.7,19.9,17.4,17.7,181714,0
2010-05-21,17,18,16.5,17,117385,0
2010-05-24,16.6,17.4,16.5,16.7,32252,0
2010-05-25,16.1,16.8,15.8,16.6,47988,0
2010-05-26,16.1,17,15.8,16.1,80232,0
2010-05-27,17.1,17.6,16.6,17.3,78752,0
2010-05-28,17.2,18.4,16.9,18.4,74978,0
2010-06-01,18.2,18.2,17.2,17.3,33783,0
2010-06-02,17.2,18.1,17.1,18,27118,0
2010-06-03,18,18.9,18,18.4,66305,0
2010-06-04,18,18.5,17.6,18.1,46722,0
2010-06-07,17.9,18.1,17.3,17.5,48562,0
2010-06-08,17.2,17.2,16.6,17.2,38041,0
2010-06-09,17.3,17.3,16.7,17.1,22598,0
2010-06-10,17.3,18.1,16.8,18.1,47848,0
2010-06-11,17.7,18.4,17.2,18.2,22475,0
2010-06-14,18.3,19.4,18.2,18.9,39937,0
2010-06-15,18.8,19.7,18.8,19.7,78650,0
2010-06-16,19.4,20.5,19,19.5,59979,0
2010-06-17,19.8,19.9,19,19.6,21636,0
2010-06-18,19.7,19.8,19.1,19.2,17056,0
2010-06-21,19.4,19.5,18.8,18.9,31465,0
2010-06-22,18.9,19.3,18.7,18.9,15881,0
2010-06-23,18.7,18.7,18.3,18.3,34325,0
2010-06-24,18.1,19.4,17.8,19.4,48684,0
2010-06-25,19.5,20.6,18.7,20.5,962355,0
2010-06-28,20,20.4,19.5,20.1,52333,0
2010-06-29,19.6,19.8,18.9,19,65557,0
2010-06-30,19.1,19.6,18.3,18.6,36613,0
2010-07-01,18.6,18.6,18,18.4,35640,0
2010-07-02,18.5,19.1,18.4,19,25383,0
2010-07-06,19.2,20.3,19.2,19.3,115304,0
2010-07-07,19.5,20.2,19,19.9,92364,0
2010-07-08,20.8,20.8,19.8,20.1,74431,0
2010-07-09,20.1,20.5,19.4,20.4,45278,0
2010-07-12,20.5,20.5,19.5,19.9,47486,0
2010-07-13,20.3,20.3,19.9,20.3,43395,0
2010-07-14,20.1,20.3,20,20.2,35839,0
2010-07-15,19.2,20.5,18.9,20.1,27664,0
2010-07-16,20,20.1,19.4,19.5,43659,0
2010-07-19,19.5,19.8,19.4,19.7,14886,0
2010-07-20,19.4,19.7,19.3,19.6,16603,0
2010-07-21,19.7,19.8,19.3,19.6,19906,0
2010-07-22,19.6,20.4,19.4,20.2,71030,0
2010-07-23,20.1,20.8,20.1,20.8,42481,0
2010-07-26,20.9,23,20.7,22.7,127287,0
2010-07-27,22.8,22.9,21.3,22.2,66961,0
2010-07-28,22.1,22.4,21.6,21.7,24475,0
2010-07-29,21.6,23.4,21.6,22.1,67330,0
2010-07-30,21.7,22.5,21.7,22.1,23323,0
2010-08-02,21.6,21.8,19.4,20.3,88758,0
2010-08-03,20.3,20.9,20,20.3,40605,0
2010-08-04,20.3,20.8,19.9,20.2,30784,0
2010-08-05,20,20.3,19.8,19.9,23275,0
2010-08-06,19.8,20.4,19.8,20,20789,0
2010-08-09,20.1,20.1,19.9,20.1,13879,0
2010-08-10,19.9,20.4,19.9,20.2,21516,0
2010-08-11,19.9,20,18.6,18.7,54845,0
2010-08-12,18.5,18.9,17.9,18.2,34639,0
2010-08-13,20,20,17.5,17.5,30858,0
2010-08-16,17.4,18.5,17.4,17.9,22317,0
2010-08-17,18.2,18.8,18,18.5,41781,0
2010-08-18,18.5,19.1,18.5,19,20931,0
2010-08-19,18.9,19,17.9,18.1,35738,0
2010-08-20,18,18.7,18,18.6,24972,0
2010-08-23,18.7,18.9,18.1,18.2,22437,0
2010-08-24,18,18,17.2,17.2,43065,0
2010-08-25,17,17.6,17,17.2,30093,0
2010-08-26,17.2,17.6,17.2,17.2,15381,0
2010-08-27,17.6,17.8,17.3,17.5,31946,0
2010-08-30,17.4,17.6,17,17,27443,0
2010-08-31,17.1,17.6,16.2,16.2,66190,0
2010-09-01,16.5,17.3,16.5,17.2,42534,0
2010-09-02,17.2,17.3,16.7,17.2,18988,0
2010-09-03,17.4,17.5,16.8,17,37520,0
2010-09-07,17,17.2,16.7,16.8,25161,0
2010-09-08,16.9,17.1,16.5,16.9,9967,0
2010-09-09,17,17,16.9,16.9,16486,0
2010-09-10,17,17,16.8,16.9,13742,0
2010-09-13,17,17.2,16.8,17,33243,0
2010-09-14,17,17,16.3,16.5,27123,0
2010-09-15,16.5,17,16.5,16.7,14095,0
2010-09-16,16.6,16.8,16,16,21037,0
2010-09-17,16.3,16.5,15.8,16.2,39316,0
2010-09-20,16.2,17,16,17,41783,0
2010-09-21,18.6,18.6,17.5,17.7,64582,0
2010-09-22,17.7,17.9,17.3,17.4,17646,0
2010-09-23,17.2,18,17.2,17.5,26374,0
2010-09-24,17.8,18,17.5,17.9,18721,0
2010-09-27,18,18,17.4,17.6,12764,0
2010-09-28,17.5,18.4,17.3,18.4,56623,0
2010-09-29,18.3,18.9,18.1,18.5,37364,0
2010-09-30,18.8,18.8,17.7,18.3,34440,0
2010-10-01,18.4,18.7,18.1,18.6,15682,0
2010-10-04,18.9,19,17.9,18.1,62301,0
2010-10-05,18.3,18.8,17.5,18.6,60616,0
2010-10-06,18.5,18.6,18.1,18.2,33040,0
2010-10-07,18.4,18.8,18.3,18.5,35006,0
2010-10-08,18.4,19.4,18.1,19,60511,0
2010-10-11,19.2,19.3,18.8,19,45354,0
2010-10-12,18.9,19.2,18.6,18.9,22094,0
2010-10-13,18.9,19.5,18.8,19.1,40488,0
2010-10-14,19.1,19.4,18.9,19.2,27546,0
2010-10-15,19.6,19.9,19.4,19.6,57401,0
2010-10-18,19.7,19.9,19.3,19.6,31427,0
2010-10-19,19.4,19.8,19,19.3,60142,0
2010-10-20,19.5,19.8,19.1,19.5,28075,0
2010-10-21,19.5,19.7,19.2,19.2,14834,0
2010-10-22,19.6,19.8,18.6,18.9,52384,0
2010-10-25,19.5,19.5,18.8,19,25343,0
2010-10-26,18.8,18.9,18.5,18.9,19814,0
2010-10-27,18.7,18.8,18.5,18.5,27902,0
2010-10-28,18,18.6,17.6,18.3,472325,0
2010-10-29,18.4,18.5,18,18.2,49887,0
2010-11-01,18.2,19.2,18,19.1,176267,0
2010-11-02,19.3,19.4,18.8,19.4,127891,0
2010-11-03,19.3,20.6,19.3,20.3,71721,0
2010-11-04,20.3,20.8,20.3,20.7,56597,0
2010-11-05,20.6,21,20.3,20.6,77535,0
2010-11-08,21.4,22.2,21,21.2,104522,0
2010-11-09,21.3,21.6,20.6,21.3,95919,0
2010-11-10,21.5,21.5,20.3,20.9,90990,0
2010-11-11,20.7,21,20.3,20.9,28728,0
2010-11-12,20.7,21,19.7,19.8,57800,0
2010-11-15,19.9,20.7,19.8,20.6,79663,0
2010-11-16,20.4,20.5,19.8,19.8,45838,0
2010-11-17,19.8,20.1,18.8,19,92114,0
2010-11-18,19.2,20,19,19.7,70723,0
2010-11-19,19.6,19.8,19.2,19.5,27587,0
2010-11-22,19.3,20.1,19,20.1,49752,0
2010-11-23,19.9,19.9,19.1,19.2,188974,0
2010-11-24,19.5,20.2,19.5,20.2,47884,0
2010-11-26,20,21.5,20,21.4,30531,0
2010-11-29,20.8,21.6,19.8,20.6,253512,0
2010-11-30,20.5,20.5,19.8,20,125153,0
2010-12-01,20.4,20.5,20.1,20.3,59240,0
2010-12-02,20.3,20.5,20.1,20.4,23600,0
2010-12-03,20.2,20.4,19.8,19.9,51469,0
2010-12-06,20,20.4,19.7,20.1,121097,0
2010-12-07,20.2,21.4,19.8,21,218751,0
2010-12-08,21.2,21.8,20.7,21.7,91566,0
2010-12-09,21.9,23.3,21.4,23.1,116778,0
2010-12-10,23.2,23.9,21.2,23,115063,0
2010-12-13,23,24.8,22.6,24.4,88151,0
2010-12-14,24.6,26.4,24.5,25.5,187652,0
2010-12-15,25.6,26.1,24.4,24.9,84158,0
2010-12-16,25,26,23.4,26,103681,0
2010-12-17,25.9,27.4,25.1,27.3,162401,0
2010-12-20,27.6,30,26.6,30,184965,0
2010-12-21,30.2,32.1,29.7,30.6,261103,0
2010-12-22,30.6,31,28.9,30.6,93196,0
2010-12-23,30.6,31,29.6,29.8,209708,0
2010-12-27,29.8,31,29.5,30.4,78290,0
2010-12-28,30.4,30.9,30,30.5,140194,0
2010-12-29,30.5,32.4,30.5,30.7,176416,0
2010-12-30,30.6,31.6,30.2,31,70083,0
2010-12-31,31.3,32.1,30.9,32,66985,0
2011-01-03,32,32,30.7,30.9,200007,0
2011-01-04,30.7,31.5,29.5,29.9,86724,0
2011-01-05,29.9,31.2,28.7,31.2,67220,0
2011-01-06,30.8,31.7,30.4,31.4,43833,0
2011-01-07,31.3,33.2,31.3,32.7,117792,0
2011-01-10,33.1,35.5,33,35.3,146756,0
2011-01-11,35.2,35.9,32.8,33.8,483826,0
2011-01-12,33.9,33.9,32.5,32.9,61287,0
2011-01-13,33,34.1,32.8,33.2,131007,0
2011-01-14,33.3,33.4,32.6,33,54460,0
2011-01-18,33,33.4,32.2,32.8,60119,0
2011-01-19,33,33,30.1,31.2,114970,0
2011-01-20,30.9,32.1,30.2,32,101548,0
2011-01-21,32,32.7,31.6,32.2,59981,0
2011-01-24,32.5,32.5,30.8,30.8,31431,0
2011-01-25,30.7,31,29.1,29.8,55498,0
2011-01-26,29.8,31.3,29.3,31.2,49755,0
2011-01-27,30.9,33,30.5,32.3,77701,0
2011-01-28,31.9,32,30,30,57660,0
2011-01-31,30,30.1,29.4,30,84830,0
2011-02-01,30,30.6,29.2,30.6,69250,0
2011-02-02,30.3,30.9,29.8,30,52402,0
2011-02-03,30,30.4,29.8,30,22988,0
2011-02-04,29.7,30.3,29.2,30.2,17369,0
2011-02-07,30.5,31.6,30.3,30.6,95122,0
2011-02-08,30.1,31.4,30,30.9,56248,0
2011-02-09,30.9,31.3,30.4,30.6,25630,0
2011-02-10,30.2,30.9,30.2,30.5,15155,0
2011-02-11,30.7,31.7,30.7,31,53764,0
2011-02-14,31.1,31.7,30.9,31.6,86983,0
2011-02-15,31.8,32.4,31,31.1,40556,0
2011-02-16,31.6,32.1,31.1,31.2,28048,0
2011-02-18,31.4,31.9,30.7,30.8,21556,0
2011-02-22,30.7,30.8,29.5,29.6,63199,0
2011-02-23,30.7,30.9,29.2,29.5,66643,0
2011-02-24,29.5,29.9,29.2,29.6,55828,0
2011-02-25,29.4,29.7,29.2,29.7,46390,0
2011-02-28,30.2,30.5,29.7,29.9,28638,0
2011-03-01,30,30.1,29.2,29.2,32759,0
2011-03-02,29.9,30.1,29.2,29.7,39596,0
2011-03-03,30,30.4,29.8,30.1,29717,0
2011-03-04,30,30.1,29.4,29.6,25986,0
2011-03-07,29.8,29.9,28,28.5,62660,0
2011-03-08,28.5,29.1,28.3,28.6,31521,0
2011-03-09,28.7,28.8,28,28.6,34843,0
2011-03-10,28.2,28.4,27.7,27.8,53269,0
2011-03-11,27.7,28.4,27.3,27.8,48552,0
2011-03-14,27.6,28,27,27.1,44753,0
2011-03-15,26.5,26.6,25.6,26.3,116262,0
2011-03-16,26.1,26.7,25.9,26,40450,0
2011-03-17,26.5,26.7,25.6,25.8,41527,0
2011-03-18,26,26.3,24.8,25.9,69189,0
2011-03-21,26.1,26.5,25.8,26.1,43913,0
2011-03-22,26.1,26.4,25.7,25.8,23242,0
2011-03-23,25.7,26.3,25.6,26.3,21429,0
2011-03-24,26.4,26.8,25.8,26.7,29336,0
2011-03-25,26.1,28.2,26.1,27.5,74200,0
2011-03-28,27.4,28.2,27.1,27.6,47721,0
2011-03-29,27.6,28.3,27.4,27.9,31251,0
2011-03-30,28.1,28.4,27.7,28,22534,0
2011-03-31,27.5,28.1,27.5,27.6,71757,0
2011-04-01,27.6,27.8,27.3,27.3,30839,0
2011-04-04,27.6,27.9,27.2,27.4,25063,0
2011-04-05,27.4,27.8,27.2,27.4,31438,0
2011-04-06,27.7,28.7,27.5,27.9,50486,0
2011-04-07,27.8,28.2,27.8,27.9,37509,0
2011-04-08,28,28.3,27,27.2,37509,0
2011-04-11,27.1,27.6,26.6,26.6,21446,0
2011-04-12,26.5,27,25,25.6,55698,0
2011-04-13,25.7,26.3,25.2,25.4,38336,0
2011-04-14,25.4,25.9,25.2,25.7,50479,0
2011-04-15,25.6,26.7,25.6,26.5,98909,0
2011-04-18,26.2,27.2,26.2,26.7,55317,0
2011-04-19,26.7,27.5,26.6,26.7,51656,0
2011-04-20,27.1,28.4,26.8,27.6,122313,0
2011-04-21,27.7,28.3,27.1,27.6,51319,0
2011-04-25,27.6,27.9,27.2,27.3,44931,0
2011-04-26,27.3,27.8,26.5,26.7,56900,0
2011-04-27,26.8,27.2,26.5,27.2,18374,0
2011-04-28,26.5,27.5,26.5,27.5,36187,0
2011-04-29,27.5,28.1,26.7,27.8,61904,0
2011-05-02,27.7,28.2,26.9,27,55646,0
2011-05-03,27,27.4,26.6,26.7,37880,0
2011-05-04,26.9,27,26.3,26.3,43771,0
2011-05-05,26.3,27,25.8,26.1,40209,0
2011-05-06,26.1,26.5,25.5,25.8,99943,0
2011-05-09,25.8,26,25.6,25.8,46320,0
2011-05-10,25.7,26.5,25.5,26.4,67900,0
2011-05-11,26.4,27.3,26.1,26.8,63781,0
2011-05-12,26.5,27.3,26.2,27.1,24589,0
2011-05-13,26.8,27.5,26.3,26.7,32256,0
2011-05-16,26.4,27.3,25.6,25.8,104660,0
2011-05-17,25.9,25.9,25.4,25.6,59352,0
2011-05-18,25.6,25.9,25.2,25.2,43665,0
2011-05-19,25.5,25.8,25.4,25.7,21390,0
2011-05-20,25.5,26.1,25.3,26,41665,0
2011-05-23,25.5,25.8,25.1,25.2,26714,0
2011-05-24,25.2,25.5,24.2,24.6,57791,0
2011-05-25,24.6,25.1,24.4,25.1,51099,0
2011-05-26,25.6,27,25.5,26.5,123121,0
2011-05-27,26.6,29.4,26.6,28.1,295064,0
2011-05-31,28.7,29.2,27.1,27.6,174399,0
2011-06-01,27.6,27.6,25.5,25.5,153602,0
2011-06-02,25.5,25.9,25,25.1,71751,0
2011-06-03,25.2,27.4,25,25.5,245257,0
2011-06-06,25.7,25.9,24.9,24.9,98989,0
2011-06-07,25.1,26.8,25,25.2,196294,0
2011-06-08,25.5,25.8,25,25.1,111916,0
2011-06-09,25.2,26,24.9,25.2,119291,0
2011-06-10,25,25.3,24.5,25.1,94542,0
2011-06-13,25.3,25.5,24.7,25,104495,0
2011-06-14,25.4,26,25,25.8,89962,0
2011-06-15,25.4,25.8,24.9,25.2,68268,0
2011-06-16,25.2,25.8,24.8,25.3,111689,0
2011-06-17,25.3,25.8,25.1,25.8,107651,0
2011-06-20,25.7,26.6,25,25.3,187765,0
2011-06-21,25.5,25.8,25,25.5,125475,0
2011-06-22,25.4,25.6,25.1,25.2,99666,0
2011-06-23,25.3,27.2,25.1,26.5,289056,0
2011-06-24,26.5,27.5,25.6,27.3,517647,0
2011-06-27,27.2,28.2,26.6,27.4,140070,0
2011-06-28,27.4,28.1,27,27.8,102168,0
2011-06-29,28,28.4,27.5,27.9,96917,0
2011-06-30,28,28,27.2,27.5,83252,0
2011-07-01,27.6,27.6,26.9,27.2,81431,0
2011-07-05,27.7,28.2,27.3,27.8,145840,0
2011-07-06,27.9,28.4,27.6,28.2,74073,0
2011-07-07,28.7,29.8,28.3,29.5,196311,0
2011-07-08,29.5,29.7,28.5,28.9,151215,0
2011-07-11,28.9,31.1,28.6,30.5,321453,0
2011-07-12,30.4,30.9,29,29.4,182465,0
2011-07-13,29.5,30.9,29.1,30.9,122291,0
2011-07-14,30.9,31.5,30.4,30.6,136721,0
2011-07-15,30.7,31,29.9,30.2,154650,0
2011-07-18,30.4,30.7,28.9,29.6,125383,0
2011-07-19,29.4,31.6,28.4,31.6,260556,0
2011-07-20,26.1,28.3,21.6,25.6,1620743,0
2011-07-21,25.1,27.7,25.1,26.3,584732,0
2011-07-22,26.3,26.3,25.2,25.5,168785,0
2011-07-25,25.3,25.4,24.7,25.1,354607,0
2011-07-26,25.3,26.2,24.9,26,159323,0
2011-07-27,26,26,23.9,24.3,206637,0
2011-07-28,30.6,31,28.2,28.4,1027861,0
2011-07-29,28,28.5,26.8,28,167584,0
2011-08-01,28.5,30.7,28.3,30.5,360110,0
2011-08-02,30.4,31.5,29.9,30.1,615950,0
2011-08-03,30.1,30.1,27.7,28.2,165222,0
2011-08-04,27.8,27.8,25.7,25.7,201381,0
2011-08-05,26.1,26.6,24.5,25.1,250800,0
2011-08-08,23.9,24.5,21.3,21.3,211556,0
2011-08-09,23.1,24.9,21,24.9,264102,0
2011-08-10,24.3,25.4,23.6,24.3,287477,0
2011-08-11,24.9,25,23.5,24.2,125564,0
2011-08-12,24.7,24.8,23.9,24,65955,0
2011-08-15,25,26.1,24.7,25.9,83148,0
2011-08-16,25.5,25.9,24.7,24.7,90453,0
2011-08-17,25,25.7,24.2,24.7,113001,0
2011-08-18,23.7,23.8,22,22.2,117608,0
2011-08-19,21.8,22.6,20.6,20.7,151250,0
2011-08-22,21.3,21.3,20.5,20.7,100290,0
2011-08-23,21.1,22.1,21,22,114018,0
2011-08-24,22,22.6,21.6,22.4,90008,0
2011-08-25,22.2,23.2,21.1,21.4,95148,0
2011-08-26,21.1,22.6,21,22.2,77608,0
2011-08-29,22.5,23.3,22.2,22.6,171848,0
2011-08-30,22.5,24.5,22.4,23.9,112605,0
2011-08-31,24.3,24.7,23.5,24,166157,0
2011-09-01,24,24.4,22.8,23.1,92131,0
2011-09-02,22.9,23.1,21.7,21.9,48628,0
2011-09-06,21.9,23,21.2,22.8,69150,0
2011-09-07,23.3,23.8,22.4,23.1,115736,0
2011-09-08,22.9,23.4,22.1,22.2,56701,0
2011-09-09,21.9,22.2,21,21.2,73544,0
2011-09-12,21,22,21,21,63540,0
2011-09-13,21.1,21.9,21.1,21.5,84079,0
2011-09-14,21.6,21.8,21,21.5,51998,0
2011-09-15,21.4,21.6,21.1,21.3,44787,0
2011-09-16,21.7,24.3,21.4,24.3,240481,0
2011-09-19,23.6,23.7,21.7,21.8,140827,0
2011-09-20,22.1,22.2,21.3,21.3,72654,0
2011-09-21,21.3,21.5,20.2,20.3,111164,0
2011-09-22,19.6,20.2,18.1,18.4,177559,0
2011-09-23,18.6,19.6,18.4,19.3,126759,0
2011-09-26,19.6,19.8,19,19.7,122822,0
2011-09-27,19.6,20.6,19.6,19.8,88593,0
2011-09-28,19.8,20.3,19.1,19.1,75072,0
2011-09-29,19.7,19.7,18,19.3,65641,0
2011-09-30,19,19.5,18.4,18.6,71440,0
2011-10-03,18.1,19.4,18,18.2,102261,0
2011-10-04,17.9,19,17.5,18.8,126577,0
2011-10-05,19.4,19.6,18.3,18.8,104109,0
2011-10-06,19,19.2,18.7,18.9,71803,0
2011-10-07,19.3,19.5,18.1,18.3,47938,0
2011-10-10,18.9,20,18.5,20,88884,0
2011-10-11,20.1,22.3,19.8,21.9,132150,0
2011-10-12,21.9,22.5,21.4,22.4,68082,0
2011-10-13,22.2,24.5,21.8,24.4,140812,0
2011-10-14,24.6,24.6,23.6,23.9,111442,0
2011-10-17,23.8,23.9,22.8,22.9,78200,0
2011-10-18,22.8,24.1,22.7,23.7,126535,0
2011-10-19,23.8,25.8,23,25.1,171115,0
2011-10-20,24.9,27.8,24.7,27.6,254964,0
2011-10-21,28,28.3,26.4,27.6,211259,0
2011-10-24,27.7,29.1,27.3,29.1,235635,0
2011-10-25,28.9,29,27.7,27.9,109962,0
2011-10-26,28.5,28.5,23.4,27.5,482181,0
2011-10-27,28.4,29.8,26.8,28.9,274523,0
2011-10-28,28.5,30.3,28.1,29.3,200404,0
2011-10-31,28.7,28.7,27.1,27.1,173156,0
2011-11-01,25.5,26.6,25.1,25.2,112335,0
2011-11-02,25.6,26.3,25.3,26,81961,0
2011-11-03,26.8,28.1,26.1,27.7,744408,0
2011-11-04,27.3,29.3,27.2,29.1,168241,0
2011-11-07,28.7,29.3,27.5,27.9,204102,0
2011-11-08,28.3,28.8,27.6,28.6,88705,0
2011-11-09,28,29.3,27.3,27.5,167889,0
2011-11-10,28,28.2,27,27.7,81547,0
2011-11-11,27.8,28.4,27.7,28.4,91738,0
2011-11-14,28.1,28.4,27.4,27.6,71974,0
2011-11-15,27,28,26.7,28,66768,0
2011-11-16,27.6,29.8,27.5,29.1,185074,0
2011-11-17,29,30.2,28.3,29.2,171759,0
2011-11-18,29.5,29.8,27.6,28.3,136516,0
2011-11-21,28,29.9,27.4,29.5,149753,0
2011-11-22,29.3,29.6,28.1,29.4,79224,0
2011-11-23,29.1,29.7,28.9,29.3,89877,0
2011-11-25,29.2,30.1,29,29.1,42543,0
2011-11-28,29.4,30.7,29.4,30,200150,0
2011-11-29,30,30.3,29.7,29.8,108488,0
2011-11-30,30.5,31.2,29.8,31.1,517889,0
2011-12-01,31.6,33,30.8,32.1,234763,0
2011-12-02,32.4,32.5,31.7,32,200330,0
2011-12-05,32.6,33.5,32,33.1,272857,0
2011-12-06,33.1,33.5,32.8,32.9,198326,0
2011-12-07,32.8,33.4,31,31.2,206697,0
2011-12-08,31.1,31.5,30.3,30.3,98843,0
2011-12-09,30.5,32.2,30.1,32,177908,0
2011-12-12,31.3,32,31.1,31.8,120488,0
2011-12-13,31.1,32.3,31,31.3,78666,0
2011-12-14,30.9,31.3,29.7,31.2,118244,0
2011-12-15,31.7,31.7,30.3,30.6,131205,0
2011-12-16,30.5,30.9,29.4,30.7,678604,0
2011-12-19,30,31.6,28.9,30.2,135952,0
2011-12-20,31.3,32.3,31,32.3,183033,0
2011-12-21,33.9,33.9,31.7,33.3,123617,0
2011-12-22,33.3,33.5,32.5,33.2,95735,0
2011-12-23,33.3,33.3,32.6,33,65952,0
2011-12-27,33.2,33.6,32.6,32.9,180460,0
2011-12-28,33,33.3,32.5,32.6,105704,0
2011-12-29,32.8,33.4,32.7,33,63938,0
2011-12-30,32.9,33.5,32.7,33.2,106472,0
2012-01-03,33.7,33.9,32.7,32.8,143279,0
2012-01-04,32.7,33.2,32.5,32.8,63576,0
2012-01-05,32.6,33.4,32.4,33.1,100422,0
2012-01-06,33.2,33.8,32.5,33.1,57921,0
2012-01-09,33.6,36,33.1,35.2,199226,0
2012-01-10,35.5,36.3,35,35.4,125689,0
2012-01-11,35.4,36.8,35.4,36.2,126821,0
2012-01-12,36.2,38.3,35.9,38,280864,0
2012-01-13,37.2,37.8,36.6,36.9,158980,0
2012-01-17,37,37,35.1,36,127616,0
2012-01-18,36.4,37,35.9,36.6,130262,0
2012-01-19,36.8,36.9,34.1,36,129357,0
2012-01-20,36,36,34,34.2,148091,0
2012-01-23,34.1,34.6,33.3,33.8,64198,0
2012-01-24,33.5,34.6,33.5,34.4,76894,0
2012-01-25,34.3,35.3,34.1,35.1,61965,0
2012-01-26,35.6,35.9,34.4,34.9,77457,0
2012-01-27,34.7,36,34.5,35.8,115914,0
2012-01-30,35.3,35.9,34.6,35.4,116428,0
2012-01-31,35.8,35.8,34.1,34.8,159999,0
2012-02-01,35.1,36.9,34.6,36.8,234018,0
2012-02-02,37,42.1,36.5,40.8,1018567,0
2012-02-03,42.5,43.8,40.3,43,614284,0
2012-02-06,43,44.8,41.9,42.7,190869,0
2012-02-07,43.3,43.5,41.9,42.6,157639,0
2012-02-08,42.6,43.7,41.9,42.4,110343,0
2012-02-09,42.4,42.9,41.5,41.5,97963,0
2012-02-10,41.6,41.9,39.4,40.5,181694,0
2012-02-13,41.3,42.7,40.1,42,229651,0
2012-02-14,41.9,42.4,40,40.6,193898,0
2012-02-15,41,42,40.2,41.3,125746,0
2012-02-16,41.2,42.6,40.8,42.3,94013,0
2012-02-17,42.6,42.6,41.3,41.4,86011,0
2012-02-21,41.5,41.6,40,41.3,122313,0
2012-02-22,40.8,40.9,39.3,40.4,227079,0
2012-02-23,40.3,41.1,39.7,40.8,59295,0
2012-02-24,40.9,41.6,40.4,40.4,74131,0
2012-02-27,40.4,41.3,40,40.7,45773,0
2012-02-28,40.6,40.7,39.6,40.4,88290,0
2012-02-29,40,42.6,40,42,325091,0
2012-03-01,42,44.9,41.3,43.9,393101,0
2012-03-02,43.6,43.9,40.9,41.2,155936,0
2012-03-05,40.9,41.5,40.5,40.9,97781,0
2012-03-06,40.6,42.1,40.6,41.5,156316,0
2012-03-07,41.1,41.4,40,40.4,124422,0
2012-03-08,40.8,42.1,40.2,41.8,72706,0
2012-03-09,41.7,42.6,41.2,42.2,106026,0
2012-03-12,42.1,42.6,41.1,41.6,133488,0
2012-03-13,42.5,43.6,41.5,43.5,112432,0
2012-03-14,43.3,43.5,42.5,42.9,71874,0
2012-03-15,43.2,44,42.5,43.9,117879,0
2012-03-16,44.6,45.8,43.6,44.9,567824,0
2012-03-19,45.1,47.7,44.4,45.5,210995,0
2012-03-20,45.3,46.6,44.8,45.9,115751,0
2012-03-21,47.4,47.4,45.6,46.3,94683,0
2012-03-22,45.9,47.1,45.3,46.9,101313,0
2012-03-23,46.9,46.9,44.5,46.4,95393,0
2012-03-26,46.8,47.4,45.9,46.8,124331,0
2012-03-27,47.3,47.9,46.6,47,146798,0
2012-03-28,47.3,48.9,47.2,48.2,321315,0
2012-03-29,48.1,49.4,48,49,220865,0
2012-03-30,49.3,50.8,49.095,50.3,337513,0
2012-04-02,50.2,50.9,49.1,50.1,194822,0
2012-04-03,50,51.4,49,50.2,125101,0
2012-04-04,49.6,49.9,47.7,47.9,168640,0
2012-04-05,48.4,50.9,48.1,50.9,107999,0
2012-04-09,50.3,51.2,49,49.1,173001,0
2012-04-10,49.4,49.9,46.4,46.4,194459,0
2012-04-11,47.1,48.6,47,47.9,109968,0
2012-04-12,47.6,49.2,47.1,47.9,178132,0
2012-04-13,47.5,48.2,45.6,47.5,105648,0
2012-04-16,47.5,49,46.1,46.7,132630,0
2012-04-17,47.3,49.2,47.1,48.8,90975,0
2012-04-18,48.6,48.7,46.5,46.7,80920,0
2012-04-19,46.9,48.2,45.5,45.8,89460,0
2012-04-20,47,47,45.3,46.3,64121,0
2012-04-23,45.3,46.8,45,46.3,108463,0
2012-04-24,46.1,47.3,45.6,46.4,127919,0
2012-04-25,47.2,47.7,46.5,47.1,88607,0
2012-04-26,47.1,48,46.9,47.6,97731,0
2012-04-27,48.3,50,47.5,47.9,182141,0
2012-04-30,48,50.482,47.25,49.9,363214,0
2012-05-01,49.8,52.3,49.7,51.6,186985,0
2012-05-02,51.4,53.4,51.2,52.6,237964,0
2012-05-03,52.5,52.8,49,49.7,226868,0
2012-05-04,49.5,49.7,47.1,47.1,142898,0
2012-05-07,46.8,48.9,46.2,47.9,110248,0
2012-05-08,47.4,51.4,47.2,50.9,206778,0
2012-05-09,41.5,41.6,38.5,39.4,2712699,0
2012-05-10,39.8,40.2,38.1,38.9,405769,0
2012-05-11,39,41.4,38.5,40.9,497578,0
2012-05-14,40.4,41,39.6,40.1,161026,0
2012-05-15,40.3,40.8,39.7,40,160772,0
2012-05-16,40.3,40.5,38,38.1,250769,0
2012-05-17,38.7,38.7,36.2,37.6,262729,0
2012-05-18,37.4,37.6,35.7,35.9,197510,0
2012-05-21,35.9,37.9,35.5,36.8,148054,0
2012-05-22,37,37.4,35,35.7,259150,0
2012-05-23,35.3,36.3,33.3,36.1,289108,0
2012-05-24,35.8,36.7,35,36.5,106479,0
2012-05-25,36.1,37,36,36.4,98026,0
2012-05-29,36.6,36.8,34.7,35.2,227726,0
2012-05-30,35,37.5,34.8,36.8,197816,0
2012-05-31,36.7,38.4,36.2,37.7,375480,0
2012-06-01,36.6,37.8,35.7,36.1,185005,0
2012-06-04,36.2,36.9,35,36.2,144662,0
2012-06-05,35.8,36.8,35.3,36.6,131976,0
2012-06-06,36.6,37.3,35.7,36.5,200400,0
2012-06-07,37,37.3,36,36.3,106717,0
2012-06-08,36.2,38.5,35.8,38.3,167136,0
2012-06-11,38.8,39.2,37.6,37.8,131697,0
2012-06-12,37.8,38.3,36.6,38.2,114264,0
2012-06-13,38,39.1,37.5,38.2,120240,0
2012-06-14,38,39,37.3,39,125637,0
2012-06-15,38.8,40.9,38.6,39.6,535686,0
2012-06-18,39.5,41,38.3,40.3,168270,0
2012-06-19,40.7,42.4,40.3,41.6,280912,0
2012-06-20,42.1,42.6,41,42,138103,0
2012-06-21,42,43,41.1,42,246449,0
2012-06-22,42,42.5,41,42.5,226981,0
2012-06-25,42,42.3,41.5,41.5,80580,0
2012-06-26,41.9,44.4,41.6,43.7,329994,0
2012-06-27,43.9,44,43.1,43.5,75373,0
2012-06-28,43.2,43.2,39.9,40.6,173003,0
2012-06-29,41.5,43.3,40.6,43.2,231897,0
2012-07-02,43.4,43.9,42.1,43.8,137216,0
2012-07-03,43.8,44,43.2,43.5,79806,0
2012-07-05,43.5,44.5,43,44.4,153801,0
2012-07-06,43.9,44.4,43.7,43.9,51834,0
2012-07-09,43.9,44.1,43,43.7,96134,0
2012-07-10,44,44.4,43.1,43.1,83321,0
2012-07-11,43.1,43.3,41.5,41.8,129740,0
2012-07-12,41.5,41.6,39.8,40.8,135722,0
2012-07-13,41.1,41.8,40.3,41.5,83739,0
2012-07-16,41.5,42.3,40,41.9,110260,0
2012-07-17,42.3,42.4,41.2,41.7,110815,0
2012-07-18,41.5,42.5,41.4,41.7,90257,0
2012-07-19,42.1,42.1,39.6,40,90705,0
2012-07-20,39.7,40.7,39,40.2,153383,0
2012-07-23,39.9,40.6,39.2,40,272329,0
2012-07-24,40.3,40.9,39.7,40.35,130564,0
2012-07-25,40.6,41.4,39.4,39.6,68995,0
2012-07-26,40.2,40.6,39.8,40.5,48391,0
2012-07-27,40.5,42.3,40.3,41.7,105028,0
2012-07-30,41.9,41.9,39.6,39.6,92426,0
2012-07-31,39.6,40.1,38.3,38.6,76889,0
2012-08-01,39,39.2,35.1,36.7,159266,0
2012-08-02,36.6,38.15,36.5,37.1,153689,0
2012-08-03,37.6,38.1,36.8,37.7,111857,0
2012-08-06,37.7,39.4,37.6,38,95936,0
2012-08-07,38.1,40,38.1,39.3,127848,0
2012-08-08,39.1,40,38.2,38.7,65663,0
2012-08-09,38.8,39.2,38.1,38.2,49908,0
2012-08-10,38.3,38.9,36.2,36.4,151073,0
2012-08-13,36.5,37.1,35.5,37,70536,0
2012-08-14,37.1,37.9,36.3,37.1,43984,0
2012-08-15,36.9,38.1,36.9,38,45824,0
2012-08-16,38.1,38.3,36.5,36.7,59832,0
2012-08-17,36.6,36.7,35.4,36.7,107826,0
2012-08-20,36.6,36.8,36.1,36.6,51495,0
2012-08-21,36.6,36.9,35.6,36,67425,0
2012-08-22,36.1,36.9,35.3,35.9,62421,0
2012-08-23,35.8,35.9,35.1,35.7,55038,0
2012-08-24,35.6,36.2,35.2,35.4,60420,0
2012-08-27,35.7,37.1,34.8,37.1,129379,0
2012-08-28,38,39.9,37.6,38.3,150478,0
2012-08-29,38.4,38.75,37.4,38.3,93392,0
2012-08-30,38.1,39.9,37.3,39.6,129624,0
2012-08-31,40,40.45,38.5,39.1,89996,0
2012-09-04,39.3,40.7,38.1,40.6,327242,0
2012-09-05,40.4,41.15,39.7,40.6,95603,0
2012-09-06,40.9,42,40.6,41.5,136526,0
2012-09-07,41.8,42,41.3,41.9,83945,0
2012-09-10,41.7,42,40.7,41.4,121925,0
2012-09-11,41.6,42.7,41.6,42.4,115987,0
2012-09-12,42.6,44.1,42.4,43,94539,0
2012-09-13,42.9,45.5,42.9,45.25,207753,0
2012-09-14,45.3,46.2,44.4,45.5,337243,0
2012-09-17,49.1,49.7,46.9,47.7,466870,0
2012-09-18,48.1,49.9,47.8,48.7,416577,0
2012-09-19,49.5,49.5,47.5,47.8,206349,0
2012-09-20,47.7,48.3,47,47.7,139275,0
2012-09-21,48.4,49,47.4,48.9,627764,0
2012-09-24,48.6,49.1,48.1,48.6,144474,0
2012-09-25,48.9,49.4,47.5,47.6,208116,0
2012-09-26,47.8,49,47.8,48,148613,0
2012-09-27,48.4,48.6,46.5,48,227043,0
2012-09-28,47.5,48.8,47,47.6,128898,0
2012-10-01,48.2,51,47.4,47.6,86043,0
2012-10-02,47.9,48.5,47.59,48.1,71954,0
2012-10-03,48.3,49.35,47.701,48.3,112788,0
2012-10-04,49.3,49.3,48,48.85,118596,0
2012-10-05,49,49.9,48.4,48.6,139575,0
2012-10-08,48.8,49.572,47.6,48.3,172370,0
2012-10-09,48.7,48.7,47.5,48.1,153280,0
2012-10-10,48.1,48.7,48,48.2,109032,0
2012-10-11,48.2,49,47.8,48.8,139921,0
2012-10-12,48.5,50,48.5,49.1,251587,0
2012-10-15,49.4,50.9,49.3,50.6,328414,0
2012-10-16,48.5,49.6,46.7,47,620314,0
2012-10-17,47.5,48.7,45,47,438927,0
2012-10-18,47,47.7,45.1,45.5,234061,0
2012-10-19,45.2,45.7,42.2,43.8,379197,0
2012-10-22,45.6,45.6,42.1,42.6,285790,0
2012-10-23,42.5,43.2,41,41.7,278138,0
2012-10-24,42,42.8,41.3,41.4,150189,0
2012-10-25,42,43.65,41.7,42.1,337590,0
2012-10-26,42.1,42.7,41.1,41.7,134453,0
2012-10-31,42.1,42.7,40.5,41.4,209981,0
2012-11-01,41.5,43.4,41.5,42.3,234803,0
2012-11-02,42.3,42.4,40.5,40.6,196615,0
2012-11-05,41.5,43,40.8,42.5,249466,0
2012-11-06,43,43.9,42,43.1,296844,0
2012-11-07,42.5,42.6,41,41.2,256013,0
2012-11-08,41.1,42.1,39.5,40.1,267050,0
2012-11-09,40.6,42.7,40.2,41.7,387182,0
2012-11-12,42.6,43.5,41,41.8,606992,0
2012-11-13,41.8,50,41.1,47.4,1816065,0
2012-11-14,48,49,45.5,46.3,787584,0
2012-11-16,23.1,25.8,22.2,24.4,3541130,0
2012-11-19,25,28,24.5,26.4,1275766,0
2012-11-20,26.3,29.2,26,28.7,1065046,0
2012-11-21,29.2,30.5,29,29.2,582933,0
2012-11-23,29.4,29.5,27.4,27.6,256989,0
2012-11-26,27.8,28.9,27.1,28.8,322813,0
2012-11-27,28.7,29.7,27.7,28.2,340542,0
2012-11-28,28.1,28.8,27.7,28.8,255968,0
2012-11-29,29.1,29.2,28.4,28.7,155507,0
2012-11-30,28.9,29,27.9,28.4,140313,0
2012-12-03,28,28.9,27.7,28.4,419418,0
2012-12-04,28.3,28.5,27.35,27.8,191076,0
2012-12-05,28,28,27,27,228624,0
2012-12-06,27.1,27.1,26,26.2,238225,0
2012-12-07,26.5,26.7,24.7,24.95,409236,0
2012-12-10,25,26.6,24.5,25.7,358001,0
2012-12-11,25.4,26.1,24.7,26,394705,0
2012-12-12,26.5,27.5,26,26.9,231571,0
2012-12-13,26.7,26.8,25.5,26,351871,0
2012-12-14,25.9,27.3,25.8,26.5,118386,0
2012-12-17,26.4,28,26.4,28,276020,0
2012-12-18,28,29.2,27.7,28.6,227290,0
2012-12-19,28.6,29.6,28.5,28.7,185947,0
2012-12-20,28.9,29.3,27.8,28.4,191821,0
2012-12-21,28.3,28.6,27.1,28.4,1796672,0
2012-12-24,28.3,28.8,27.5,27.9,73106,0
2012-12-26,27.9,28.6,27.8,28.2,166488,0
2012-12-27,28.2,28.5,26.7,27.7,158973,0
2012-12-28,27.3,28,26,27.4,148496,0
2012-12-31,27.3,28.7,26.4,28.5,281715,0
2013-01-02,29.5,30.1,28.8,29.2,203271,0
2013-01-03,28.7,29.5,28.2,28.4,138678,0
2013-01-04,28.7,29.2,28.3,28.7,121570,0
2013-01-07,28.5,29.5,28.101,29.3,162323,0
2013-01-08,29.2,30.8,29,30.6,218209,0
2013-01-09,30.8,33.9,30.5,33,514429,0
2013-01-10,33.7,33.9,32.1,33.3,344630,0
2013-01-11,33.3,33.5,32.6,33,141779,0
2013-01-14,33.2,33.2,31.5,32,189995,0
2013-01-15,31.7,32.4,30.25,30.4,350878,0
2013-01-16,30.5,31.4,30,31.2,138984,0
2013-01-17,31.4,31.5,30.5,30.9,105780,0
2013-01-18,31.1,31.5,30.3,30.7,109312,0
2013-01-22,30.8,31.2,30.3,30.8,91901,0
2013-01-23,30.9,31.15,30.2,30.6,99185,0
2013-01-24,30.6,31.1,30,30.5,188074,0
2013-01-25,30.6,30.8,29.9,30.4,118319,0
2013-01-28,30.3,30.7,30,30.4,113713,0
2013-01-29,30.5,32.1,30.1,31.5,608405,0
2013-01-30,31.5,32.1,30.1,30.2,283156,0
2013-01-31,31.5,31.5,30.2,30.9,125447,0
2013-02-01,31,31.4,30.7,31.1,124789,0
2013-02-04,30.9,31.3,29.9,30.1,319810,0
2013-02-05,30.4,31.2,30.1,30.8,336271,0
2013-02-06,30.8,30.8,30.2,30.6,166524,0
2013-02-07,31.3,32.1,30.9,31.6,262354,0
2013-02-08,32.1,33.3,31.1,31.9,605702,0
2013-02-11,32.5,32.9,31.9,31.9,384686,0
2013-02-12,32.5,32.5,31.7,32.2,164773,0
2013-02-13,32.8,33,32.1,32.2,231628,0
2013-02-14,32.4,32.4,31.6,31.7,282976,0
2013-02-15,32,32,30.6,31.5,361748,0
2013-02-19,31.9,32,29.4,29.5,623329,0
2013-02-20,29.9,30,27.1,27.7,807246,0
2013-02-21,27.5,30,27.3,29.4,572037,0
2013-02-22,29.9,31.2,29.1,29.7,659127,0
2013-02-25,20.1,21.3,18.7,20.1,2209180,0
2013-02-26,20.4,21.3,20.3,21.1,509147,0
2013-02-27,21,21.1,19.5,20.1,590133,0
2013-02-28,19.9,20.5,19,20.4,418404,0
2013-03-01,20.1,20.3,19.5,19.8,294044,0
2013-03-04,19.8,19.9,17.4,18.4,494018,0
2013-03-05,18.5,18.8,18,18.4,177146,0
2013-03-06,18.3,18.6,18.1,18.3,181012,0
2013-03-07,18.4,19.7,18.1,19.1,291926,0
2013-03-08,19.3,20.15,19,19.5,272882,0
2013-03-11,19.6,20,19.4,19.5,139441,0
2013-03-12,19.5,21.4,19.1,21.3,328688,0
2013-03-13,21.7,22.9,20.8,21.1,684730,0
2013-03-14,21.2,22.4,20.8,22.3,318563,0
2013-03-15,22.3,22.3,21,21.6,318793,0
2013-03-18,21.3,21.6,20.9,21.2,136395,0
2013-03-19,21,21.4,19.8,20.9,292179,0
2013-03-20,21,21.6,20.6,21.4,102112,0
2013-03-21,21,21.3,20.4,20.7,124993,0
2013-03-22,21.1,22.2,20.9,22,338843,0
2013-03-25,22,22,20.9,21.4,154085,0
2013-03-26,21.7,22,21.3,21.7,196601,0
2013-03-27,21.5,21.8,21,21.8,114973,0
2013-03-28,22,22.2,21.5,22.2,273249,0
2013-04-01,21.9,22,21.1,21.5,199292,0
2013-04-02,21.6,22.8,20.9,22.6,275788,0
2013-04-03,22.4,23.8,22.4,23.6,358273,0
2013-04-04,23.2,23.85,23,23.6,179573,0
2013-04-05,23,24.1,23,23.9,161964,0
2013-04-08,23.9,24.1,22.7,24,219075,0
2013-04-09,24,24.7,23.6,24.1,189825,0
2013-04-10,24.1,24.7,23.6,23.7,316171,0
2013-04-11,23.7,24.6,23.4,24.25,194107,0
2013-04-12,24.2,24.2,23.2,24,167878,0
2013-04-15,23.9,23.9,22,22,148676,0
2013-04-16,22.5,22.7,21,21.5,193770,0
2013-04-17,21.4,23.55,21.1,22.9,246190,0
2013-04-18,23.1,23.8,22.1,23.8,211735,0
2013-04-19,23.5,24,23,23.9,157526,0
2013-04-22,24,24.2,23.5,24.2,178474,0
2013-04-23,24.1,24.9,23.8,24.9,195193,0
2013-04-24,24.7,25,24,24.8,130139,0
2013-04-25,24.8,25.451,24.8,25,223310,0
2013-04-26,24.8,24.8,23.8,24,193019,0
2013-04-29,24.5,24.6,23.7,24,83077,0
2013-04-30,24.2,24.2,23.4,23.5,97049,0
2013-05-01,23.2,23.4,22.1,22.1,176555,0
2013-05-02,22.3,22.7,21.8,21.9,169156,0
2013-05-03,22.1,23.5,22.1,23.1,136614,0
2013-05-06,22.9,23,22.4,22.7,85461,0
2013-05-07,23,23.6,21.7,21.9,100971,0
2013-05-08,21.8,22.6,21.7,22.3,111608,0
2013-05-09,22.2,22.5,21.8,22,78956,0
2013-05-10,22.3,23,22,22.6,145239,0
2013-05-13,22.7,23.4,22.6,23.3,89891,0
2013-05-14,23.4,24.85,23.25,24.6,205398,0
2013-05-15,24.6,24.8,23.9,24.7,150934,0
2013-05-16,24.4,25.4,24.1,24.9,200984,0
2013-05-17,24.9,25.5,24.3,25.1,420374,0
2013-05-20,25,25.2,24.4,24.8,181053,0
2013-05-21,24.7,25.4,24.401,25.1,104213,0
2013-05-22,25.2,25.9,24.7,25.2,205148,0
2013-05-23,24.7,25.45,24.1,25.3,119675,0
2013-05-24,25.2,25.6,25,25.4,51628,0
2013-05-28,25.7,26.8,25.4,26.39,108926,0
2013-05-29,26.4,26.8,25,25.5,204966,0
2013-05-30,25.6,26.5,25.4,26.4,101018,0
2013-05-31,26,26.5,25.9,26.1,91475,0
2013-06-03,26.1,26.2,24.3,25.5,244217,0
2013-06-04,25.4,25.8,24.4,24.4,167865,0
2013-06-05,24.3,25.1,23.3,24.1,289620,0
2013-06-06,24,25.6,23.7,25.5,302355,0
2013-06-07,25.8,25.9,24.6,24.7,157972,0
2013-06-10,18.2,18.4,13.8,14,2785633,0
2013-06-11,14.7,15.2,14.2,14.7,816741,0
2013-06-12,15,15.1,13.7,13.8,406067,0
2013-06-13,13.8,13.8,11.8,12,973228,0
2013-06-14,12,12.5,11.3,11.5,555923,0
2013-06-17,11.8,12.1,10.9,11,451423,0
2013-06-18,11.1,11.3,9.9,10.4,656764,0
2013-06-19,10.4,11.4,10.1,11.3,675440,0
2013-06-20,11.1,11.2,10.6,10.8,479563,0
2013-06-21,10.9,11.2,10.6,10.8,511114,0
2013-06-24,10.7,10.9,10.4,10.4,217368,0
2013-06-25,10.6,10.8,10.3,10.4,163855,0
2013-06-26,10.5,10.5,10.1,10.1,244570,0
2013-06-27,10.2,10.9,9.8,10.8,1093981,0
2013-06-28,10.4,11,10.1,11,734178,0
2013-07-01,11,11.6,10.2,10.7,435112,0
2013-07-02,10.5,11,10.5,10.8,262024,0
2013-07-03,10.8,10.8,10.4,10.6,105119,0
2013-07-05,10.8,10.9,10.5,10.8,120656,0
2013-07-08,10.9,11,10.55,10.6,179672,0
2013-07-09,10.8,12.4,10.6,11.6,800004,0
2013-07-10,12,12.6,11.5,12.5,544363,0
2013-07-11,12.8,13.6,12.7,12.8,663102,0
2013-07-12,12.8,13.1,11.9,12.7,237305,0
2013-07-15,12.7,13.3,12.7,13.2,228632,0
2013-07-16,13.3,13.4,12.7,13.1,219270,0
2013-07-17,13.2,13.2,12.4,12.45,241520,0
2013-07-18,12.6,12.9,12.2,12.4,155099,0
2013-07-19,12.4,12.8,12.3,12.45,143613,0
2013-07-22,12.5,12.7,12.3,12.5,93921,0
2013-07-23,12.6,12.8,12.2,12.2,156789,0
2013-07-24,12.4,12.6,12.4,12.5,97482,0
2013-07-25,12.5,12.65,12.3,12.6,127201,0
2013-07-26,12.5,12.7,12.4,12.5,73667,0
2013-07-29,12.6,12.8,12.5,12.6,111829,0
2013-07-30,12.8,13.9,12.7,12.8,337338,0
2013-07-31,13,13.4,12.9,13.3,159381,0
2013-08-01,13.4,14.1,13.4,13.9,245065,0
2013-08-02,13.7,14.2,13.7,14.1,151800,0
2013-08-05,14.1,14.5,13.9,14.3,143551,0
2013-08-06,14.3,14.4,13.1,13.7,124459,0
2013-08-07,13.5,13.7,12.8,13.5,141470,0
2013-08-08,13.8,13.999,13.6,13.6,107016,0
2013-08-09,13.6,14,13.4,13.9,107703,0
2013-08-12,13.9,14,13.7,13.9,92417,0
2013-08-13,13.9,13.9,13.4,13.8,88705,0
2013-08-14,13.8,14,13.7,13.7,86251,0
2013-08-15,13.6,13.9,13.4,13.6,95916,0
2013-08-16,13.5,13.8,12.8,12.8,96543,0
2013-08-19,12.8,13.4,12.8,13,82951,0
2013-08-20,13,13.5,13,13.4,61322,0
2013-08-21,13.3,13.5,13,13,48486,0
2013-08-22,13.1,13.3,12.975,13.2,32383,0
2013-08-23,13.2,13.4,13.1,13.2,29638,0
2013-08-26,13.2,13.21,12.9,13,139245,0
2013-08-27,12.9,13.1,12.8,12.8,82869,0
2013-08-28,12.8,12.901,12.3,12.6,139849,0
2013-08-29,12.6,12.699,12.3,12.5,161863,0
2013-08-30,12.5,12.8,12.4,12.7,204432,0
2013-09-03,12.7,12.8,12.5,12.8,96827,0
2013-09-04,12.7,12.9,12.6,12.8,199965,0
2013-09-05,12.8,13.1,11.7,11.9,472676,0
2013-09-06,12.1,12.5,11.5,11.8,253784,0
2013-09-09,11.7,12.4,11.7,12.3,98167,0
2013-09-10,12.5,12.5,11.8,11.9,146880,0
2013-09-11,12.2,12.3,11.8,12,170522,0
2013-09-12,11.9,12.2,11.8,11.9,141464,0
2013-09-13,12,12.2,11.8,11.9,111338,0
2013-09-16,12.1,12.11,11.9,12.1,162852,0
2013-09-17,12.1,12.2,11.9,12.2,105565,0
2013-09-18,12.2,12.3,11.8,12,143424,0
2013-09-19,12,12.1,11.8,11.8,179707,0
2013-09-20,11.8,14.6,11.5,12.6,2143721,0
2013-09-23,12.3,12.3,11.6,11.91,357231,0
2013-09-24,12,12.3,11.8,11.9,203090,0
2013-09-25,12.7,13.2,12.3,12.3,417580,0
2013-09-26,12.8,12.9,12.5,12.6,135596,0
2013-09-27,12.5,12.9,12.5,12.7,149466,0
2013-09-30,12.5,12.8,11.8,11.9,244781,0
2013-10-01,11.9,12.8,11.8,12.5,129160,0
2013-10-02,12.4,12.6,12.3,12.5,78350,0
2013-10-03,12.5,12.5,12.2,12.2,92860,0
2013-10-04,12.2,12.9,12.2,12.8,106560,0
2013-10-07,12.7,12.8,12.7,12.8,85510,0
2013-10-08,12.7,12.7,11.8,12.1,124900,0
2013-10-09,12,12.1,11,11.3,313120,0
2013-10-10,11.8,12.1,11.4,11.5,231168,0
2013-10-11,11.5,12,11.4,11.7,240040,0
2013-10-14,11.7,11.9,11.6,11.8,102688,0
2013-10-15,11.8,11.9,11.7,11.7,54974,0
2013-10-16,11.7,12.3,11.7,12.3,127446,0
2013-10-17,12.3,13,12,12.9,376780,0
2013-10-18,13.2,13.3,12.6,12.6,179590,0
2013-10-21,12.8,12.9,11.7,11.7,204540,0
2013-10-22,11.8,11.9,11.5,11.8,168760,0
2013-10-23,11.8,12.1,11.3,11.5,164630,0
2013-10-24,11.6,11.8,11.4,11.7,137630,0
2013-10-25,12.5,12.9,12,12.6,1678940,0
2013-10-28,12.3,14.3,12.3,13.5,723830,0
2013-10-29,13.5,13.8,12.3,13.3,212950,0
2013-10-30,13.4,13.5,12.5,12.7,217490,0
2013-10-31,13.3,13.4,12.1,12.2,266610,0
2013-11-01,12.2,12.4,11.8,11.8,339540,0
2013-11-04,12.1,12.3,11.6,11.6,593950,0
2013-11-05,11.7,11.8,11.4,11.4,230150,0
2013-11-06,11.6,12,11,11.1,361840,0
2013-11-07,11,11.5,11,11.2,394650,0
2013-11-08,11.2,11.9,11.1,11.6,568490,0
2013-11-11,11.8,12.2,11.7,12.1,527945,0
2013-11-12,12.2,12.7,12.1,12.7,400513,0
2013-11-13,12.7,13.3,12.5,13.2,733000,0
2013-11-14,13.3,13.8,12.9,13.3,292640,0
2013-11-15,13.3,13.5,13.1,13.5,164530,0
2013-11-18,14.3,14.5,13.5,13.7,448950,0
2013-11-19,14.3,14.7,13.9,14.5,1296990,0
2013-11-20,15.1,15.3,14.6,15,721260,0
2013-11-21,15.3,15.6,15.1,15.3,638750,0
2013-11-22,15.8,16.2,15.6,16.1,684060,0
2013-11-25,17.5,18.1,16.5,17.1,1300240,0
2013-11-26,17.4,17.5,16.5,16.7,806820,0
2013-11-27,16.9,17,16.5,16.8,452760,0
2013-11-29,17.2,17.8,16.9,17.7,373608,0
2013-12-02,18.5,18.5,17.7,18.2,563990,0
2013-12-03,18.2,18.3,17.5,17.8,335310,0
2013-12-04,17.6,17.7,17.1,17.3,307130,0
2013-12-05,17.2,17.4,15.6,16.6,876615,0
2013-12-06,16.8,16.9,16.3,16.9,269170,0
2013-12-09,16.9,17.1,15.8,16.9,482250,0
2013-12-10,16.6,17.1,16.3,16.5,269520,0
2013-12-11,16.5,16.7,16,16.4,199070,0
2013-12-12,16.4,17.1,16.1,16.7,408730,0
2013-12-13,16.5,16.8,16.4,16.7,161910,0
2013-12-16,16.7,18.1,16.5,17.9,365580,0
2013-12-17,18.1,18.3,17.3,17.6,264577,0
2013-12-18,17.5,18.1,17.4,18,330250,0
2013-12-19,18.3,18.8,17.5,17.9,606790,0
2013-12-20,18.2,18.5,17.4,18.2,2471070,0
2013-12-23,18.5,20,18.3,19.9,732600,0
2013-12-24,20,20.1,19.6,20,263201,0
2013-12-26,20.2,20.5,19.1,19.4,368650,0
2013-12-27,19.6,20,19.1,19.8,166000,0
2013-12-30,19.7,20.2,19.7,20,343600,0
2013-12-31,20.1,20.2,19.1,19.6,532520,0
2014-01-02,19.8,20.2,19.5,19.9,324197,0
2014-01-03,19.7,20,19.6,19.8,223735,0
2014-01-06,19.8,19.9,18.8,19.1,380500,0
2014-01-07,19.2,19.5,17.9,19,776520,0
2014-01-08,19,19.4,18.5,19,260200,0
2014-01-09,19.1,19.6,18.7,19.4,298800,0
2014-01-10,19.4,20,19,19.5,966755,0
2014-01-13,20.2,20.5,18.4,19.1,919250,0
2014-01-14,19.3,20.2,18.9,19.3,453370,0
2014-01-15,19.4,20.2,19.3,20,587140,0
2014-01-16,20.4,20.4,19.4,20,519208,0
2014-01-17,20,21.3,19.5,20.7,698962,0
2014-01-21,21.3,21.4,19.4,19.6,631690,0
2014-01-22,19.9,20,19.2,19.4,583650,0
2014-01-23,19.5,19.8,19,19.4,323760,0
2014-01-24,19.2,19.4,18.4,18.6,578092,0
2014-01-27,18.6,18.6,14.7,17.7,1172560,0
2014-01-28,17.3,18.4,17,18.4,329039,0
2014-01-29,18.2,18.3,17.4,17.4,229640,0
2014-01-30,17.5,18.1,17.4,17.6,171190,0
2014-01-31,17.4,17.8,16.9,17.4,442090,0
2014-02-03,17.3,17.6,16.5,17,398674,0
2014-02-04,17,17.3,16.7,17.1,187885,0
2014-02-05,16.9,17.1,15.9,16.9,377485,0
2014-02-06,16.9,17.1,16.5,16.7,265980,0
2014-02-07,16.7,17.7,16.1,17.3,269842,0
2014-02-10,17.6,19.2,17.3,19.1,306315,0
2014-02-11,19,19.5,18.4,18.8,261436,0
2014-02-12,18.9,19,17.55,17.9,474062,0
2014-02-13,17.8,18,16.5,17.2,1492751,0
2014-02-14,17.1,17.6,17,17.6,408108,0
2014-02-18,17.2,18.3,17,18,703734,0
2014-02-19,18.1,18.7,17.8,18,355286,0
2014-02-20,18.2,18.4,17.5,18.2,399254,0
2014-02-21,18.3,19.5,18.3,19,601371,0
2014-02-24,19.1,19.9,18.5,19,398280,0
2014-02-25,18.9,19.2,18.2,19,189624,0
2014-02-26,19.1,19.5,19,19.4,170315,0
2014-02-27,19.3,19.5,18.7,19.05,225676,0
2014-02-28,19.2,19.2,18.2,18.6,253712,0
2014-03-03,18.7,19,17.8,18.9,353090,0
2014-03-04,19.5,20,19.4,19.9,553469,0
2014-03-05,19.8,20.9,19.8,20.4,746761,0
2014-03-06,20,20.3,19.2,19.3,315814,0
2014-03-07,19.3,19.6,18.5,18.9,340658,0
2014-03-10,18.6,19.2,18.1,18.8,287952,0
2014-03-11,18.7,19.3,17.9,18.1,427198,0
2014-03-12,18.1,18.9,17.8,18.6,255114,0
2014-03-13,18.7,18.9,18.1,18.3,268105,0
2014-03-14,18.3,18.7,18.1,18.2,171081,0
2014-03-17,18.3,18.8,18.1,18.4,379741,0
2014-03-18,18.5,19,18.3,19,254213,0
2014-03-19,19.1,19.2,18.5,18.7,153457,0
2014-03-20,18.7,19.3,18.4,18.8,140102,0
2014-03-21,19,19.1,18.05,18.5,651046,0
2014-03-24,18.6,18.8,17.3,17.3,385413,0
2014-03-25,17.6,17.9,16.8,17.4,357804,0
2014-03-26,17.4,17.6,16.8,16.8,382600,0
2014-03-27,16.7,17.8,16.2,17.8,748211,0
2014-03-28,17.6,17.7,16.6,16.9,292362,0
2014-03-31,17,18.1,16.6,18.1,304721,0
2014-04-01,18.4,18.4,17.1,17.8,160989,0
2014-04-02,17.9,18.2,17.1,17.2,161981,0
2014-04-03,17.3,17.4,16.6,16.7,190991,0
2014-04-04,16.9,17,15.5,16.2,380437,0
2014-04-07,16.1,16.6,15.7,16.1,328883,0
2014-04-08,16.1,16.7,15.8,16.5,165340,0
2014-04-09,16.7,17.2,16.4,17.1,145075,0
2014-04-10,17,17.1,16,16.1,149265,0
2014-04-11,15.7,16.6,15.4,15.6,305631,0
2014-04-14,15.9,16,14.3,15,788576,0
2014-04-15,15.2,15.4,14,14.5,483605,0
2014-04-16,14.6,15.35,14.3,15,258831,0
2014-04-17,15,15.3,14.6,15,111620,0
2014-04-21,15,15.5,14.7,15.4,106106,0
2014-04-22,15.4,16.3,15.2,16.3,163209,0
2014-04-23,16.3,16.3,15.6,15.8,149878,0
2014-04-24,15.8,16,14.8,15.6,183230,0
2014-04-25,15.4,15.5,14.8,15,249036,0
2014-04-28,15,15.5,14.5,15.1,221623,0
2014-04-29,15.2,16.3,15.1,15.7,223209,0
2014-04-30,15.7,16.3,15.3,16.3,194981,0
2014-05-01,16.2,16.5,15.6,15.9,154466,0
2014-05-02,16,16.1,15.2,15.2,149707,0
2014-05-05,15.2,15.9,14.6,15.7,121254,0
2014-05-06,15.5,15.9,14.5,14.6,268866,0
2014-05-07,14.7,15,13.9,14.8,227279,0
2014-05-08,14.7,14.8,12.5,13,835555,0
2014-05-09,13.1,14.1,13,13.8,320864,0
2014-05-12,14,14.5,13.8,14.4,130960,0
2014-05-13,14.5,14.8,13.8,13.8,181670,0
2014-05-14,13.7,14.1,13.5,13.6,172696,0
2014-05-15,13.5,13.8,13,13.2,195406,0
2014-05-16,13.2,13.6,12.6,13.1,192025,0
2014-05-19,13.1,13.4,12.8,13.4,147177,0
2014-05-20,13.9,13.9,12.8,13.2,155583,0
2014-05-21,13.3,13.8,13.05,13.3,245797,0
2014-05-22,13.3,13.8,13.1,13.6,122538,0
2014-05-23,13.7,13.8,13.3,13.8,86166,0
2014-05-27,14,14.2,13.9,14.2,110733,0
2014-05-28,14.2,14.7,14.2,14.4,176729,0
2014-05-29,14.5,14.6,14.3,14.3,72679,0
2014-05-30,14.5,14.5,14.2,14.4,138710,0
2014-06-02,14.3,14.5,13.9,14,135447,0
2014-06-03,14,14.35,13.7,14,101036,0
2014-06-04,13.8,14.2,13.7,13.9,76986,0
2014-06-05,14,14.3,13.9,14,71015,0
2014-06-06,14.2,14.3,14,14.2,80664,0
2014-06-09,14.3,15.35,14.3,14.9,367909,0
2014-06-10,15.1,15.4,14.8,15.3,227910,0
2014-06-11,15.3,16.2,15.2,15.6,219988,0
2014-06-12,15.7,15.7,15.1,15.4,125458,0
2014-06-13,15.6,15.65,15.3,15.6,94165,0
2014-06-16,15.7,15.9,15.3,15.4,104303,0
2014-06-17,15.3,16.3,15.1,15.8,296551,0
2014-06-18,15.9,16,15.4,15.7,87052,0
2014-06-19,15.7,15.8,15.5,15.6,62982,0
2014-06-20,15.7,16.3,15.5,15.9,364258,0
2014-06-23,16,16.2,15.7,15.7,83793,0
2014-06-24,16.4,16.6,15.5,15.7,413752,0
2014-06-25,15.5,16,15.3,15.8,125740,0
2014-06-26,15.8,15.9,15.4,15.7,101701,0
2014-06-27,15.6,16.2,15.4,16.2,832688,0
2014-06-30,16.2,16.4,15,16,201938,0
2014-07-01,16,16.3,15.6,15.8,279970,0
2014-07-02,15.7,16,15.5,15.5,144980,0
2014-07-03,15.6,15.9,15.3,15.8,73866,0
2014-07-07,15.8,16.2,15.7,15.9,164732,0
2014-07-08,15.9,15.9,15,15.3,304079,0
2014-07-09,15.4,15.6,15,15,159613,0
2014-07-10,14.5,15.6,14.3,15.2,206953,0
2014-07-11,15.1,15.8,15.1,15.4,74308,0
2014-07-14,15.5,15.7,15.3,15.4,59709,0
2014-07-15,15.3,15.5,14.5,14.7,245292,0
2014-07-16,14.8,14.9,14.2,14.3,217897,0
2014-07-17,14.2,14.4,13.4,13.7,348674,0
2014-07-18,13.5,14.2,13.4,14.2,314285,0
2014-07-21,14.1,14.6,13.8,14.1,240894,0
2014-07-22,14.2,14.5,14,14.1,148873,0
2014-07-23,14.1,14.5,14,14.1,107372,0
2014-07-24,14.3,14.4,13.85,14.1,84418,0
2014-07-25,14.1,14.1,13.6,13.8,96758,0
2014-07-28,14,14,13.1,13.7,237941,0
2014-07-29,13.7,14.8,13.7,14.6,696926,0
2014-07-30,14.7,15.3,14.7,15.1,190751,0
2014-07-31,14.8,15.1,14.6,14.8,145892,0
2014-08-01,14.7,14.8,14.1,14.3,196812,0
2014-08-04,14.5,15.05,14.4,14.9,219980,0
2014-08-05,14.9,15.2,14.8,15.1,161452,0
2014-08-06,14.7,15.3,14.7,15.2,171199,0
2014-08-07,14.6,15,14.3,14.4,170893,0
2014-08-08,14.3,14.3,13.7,13.8,143900,0
2014-08-11,13.9,14.79,13.8,14.6,120691,0
2014-08-12,14.6,15.2,14.1,14.5,123840,0
2014-08-13,14.5,14.9,14.4,14.7,52264,0
2014-08-14,14.8,15.4,14.6,14.9,145921,0
2014-08-15,15.3,15.3,14.5,14.6,146926,0
2014-08-18,14.9,14.9,14.4,14.7,87378,0
2014-08-19,14.6,14.7,14.1,14.1,155016,0
2014-08-20,14.2,14.4,14.1,14.2,56880,0
2014-08-21,14.3,14.3,14,14.1,69096,0
2014-08-22,14.1,14.5,13.8,14.3,111870,0
2014-08-25,14.5,14.6,14.3,14.3,53956,0
2014-08-26,14.4,14.6,14.3,14.5,78746,0
2014-08-27,14.5,14.5,13.9,14.2,162547,0
2014-08-28,14,14.3,13.8,13.8,83373,0
2014-08-29,14.2,14.4,13.8,14.2,161488,0
2014-09-02,14.3,14.5,13.9,14,103882,0
2014-09-03,14,14.1,13.8,13.8,119999,0
2014-09-04,14,14.2,13.8,13.8,57313,0
2014-09-05,13.9,13.9,13.6,13.8,99085,0
2014-09-08,13.7,13.9,13.7,13.9,59961,0
2014-09-09,13.7,14.3,13.7,13.8,91424,0
2014-09-10,13.6,14.3,13.6,14.3,308429,0
2014-09-11,14.1,14.4,13.9,14.3,95166,0
2014-09-12,14.3,14.3,14,14.1,89244,0
2014-09-15,14.2,14.2,13.7,13.8,99154,0
2014-09-16,13.9,13.9,13.2,13.5,229191,0
2014-09-17,13.4,13.75,13.2,13.4,50291,0
2014-09-18,13.5,13.6,13.4,13.5,92046,0
2014-09-19,13.5,14.7,13.4,14.4,502505,0
2014-09-22,14.5,14.7,14,14.2,218060,0
2014-09-23,14,14.3,13.7,14.1,120911,0
2014-09-24,14.2,14.55,14,14.5,118165,0
2014-09-25,14.5,14.5,14.2,14.2,100616,0
2014-09-26,14.2,14.3,14,14.2,49610,0
2014-09-29,14.1,15.2,14,14.6,330243,0
2014-09-30,15.3,15.3,14.3,14.3,161970,0
2014-10-01,14.2,14.4,14.1,14.2,124046,0
2014-10-02,14.1,14.5,14.1,14.4,64014,0
2014-10-03,14.6,14.6,14.2,14.6,65262,0
2014-10-06,14.5,14.8,14.4,14.5,78759,0
2014-10-07,14.3,14.7,14.1,14.1,82178,0
2014-10-08,14.3,15.3,14.1,14.5,184145,0
2014-10-09,14.6,14.8,14.1,14.1,114966,0
2014-10-10,14,14.6,13.7,13.7,139414,0
2014-10-13,13.8,14.6,13.4,13.8,141897,0
2014-10-14,14,14.6,13.9,14.5,138861,0
2014-10-15,14.2,14.5,13.9,14.4,101135,0
2014-10-16,14.2,15,14,14.9,139489,0
2014-10-17,15,15.2,14.7,14.8,107116,0
2014-10-20,14.8,15.3,14.8,15.1,398309,0
2014-10-21,15.1,15.3,14.9,15.1,89705,0
2014-10-22,15.2,15.5,14.6,14.7,250533,0
2014-10-23,14.8,15.3,14.3,15.3,1087924,0
2014-10-24,15.3,16.3,15.2,16.2,509493,0
2014-10-27,16.2,17.3,15.9,16.8,677604,0
2014-10-28,16.6,17.4,16.5,16.8,312077,0
2014-10-29,16.9,17.1,15.9,16.8,141235,0
2014-10-30,16.8,17,16.5,16.9,193513,0
2014-10-31,17.2,17.4,16.4,16.4,438477,0
2014-11-03,16.6,16.8,15.6,15.9,186094,0
2014-11-04,15.9,16.5,15.856,16.2,121355,0
2014-11-05,16.3,16.3,15.3,15.5,242845,0
2014-11-06,15.4,16.6,15.2,15.9,403455,0
2014-11-07,15.8,16,15.4,15.9,130706,0
2014-11-10,15.51,16.4,15.05,15.98,586631,0
2014-11-11,15.5,17.12,15.36,16.6,831198,0
2014-11-12,16.53,16.53,15.79,16.04,367721,0
2014-11-13,16,16.279,15.47,15.6,448982,0
2014-11-14,15.56,15.635,14.54,14.68,469457,0
2014-11-17,14.61,14.7,14.11,14.46,539121,0
2014-11-18,14.46,14.8,14.3,14.67,603451,0
2014-11-19,14.64,14.64,14.135,14.32,423690,0
2014-11-20,14.31,14.58,14.1,14.51,289886,0
2014-11-21,14.64,14.67,14,14.29,401654,0
2014-11-24,14.28,14.68,14.02,14.39,364334,0
2014-11-25,14.43,14.56,14.1,14.38,261974,0
2014-11-26,14.43,15.27,14.238,15.1,319975,0
2014-11-28,15.08,15.44,14.82,14.86,163762,0
2014-12-01,14.75,14.84,14,14.09,322901,0
2014-12-02,14.19,15.24,13.99,15.21,281938,0
2014-12-03,15.29,15.44,14.99,15.09,237452,0
2014-12-04,15.11,15.11,14.77,14.87,167883,0
2014-12-05,14.96,15.35,14.943,15.27,243839,0
2014-12-08,15.28,15.9,14.91,15.81,357778,0
2014-12-09,15.67,16.09,15.17,15.91,363654,0
2014-12-10,15.84,16.03,15.29,15.38,192196,0
2014-12-11,15.41,15.71,15.06,15.2,148378,0
2014-12-12,15.45,16.32,15.21,15.94,515996,0
2014-12-15,15.98,16.11,14.35,14.37,395160,0
2014-12-16,14.32,15.13,14.181,14.34,282142,0
2014-12-17,14.34,15.24,14.26,15.12,209865,0
2014-12-18,15.24,15.65,15.14,15.52,188473,0
2014-12-19,15.5,15.79,15.24,15.34,781926,0
2014-12-22,15.18,15.45,14.572,15.13,236709,0
2014-12-23,15.17,15.24,14.62,15.05,356602,0
2014-12-24,15.02,15.6,15,15.35,142346,0
2014-12-26,15.49,15.75,15.35,15.62,101503,0
2014-12-29,15.58,16.33,15.58,16.32,274126,0
2014-12-30,16.3,18.12,16.19,17.02,452253,0
2014-12-31,17.019,17.48,16.778,16.86,221598,0
2015-01-02,17.03,17.67,17,17.41,258565,0
2015-01-05,17.25,17.75,17.06,17.48,362497,0
2015-01-06,17.51,17.64,16.9,17.2,254928,0
2015-01-07,17.29,17.92,17.286,17.85,274851,0
2015-01-08,17.86,18.1,17.66,17.97,313405,0
2015-01-09,18.02,18.09,17.5,17.71,386139,0
2015-01-12,18.11,18.8,17.843,18.58,606545,0
2015-01-13,18.61,18.85,18.04,18.27,647832,0
2015-01-14,18.12,18.76,17.42,18.75,504408,0
2015-01-15,18.75,18.75,17.66,17.92,400752,0
2015-01-16,17.84,18.4,17.77,18.09,246809,0
2015-01-20,18.12,18.37,17.17,18.16,255593,0
2015-01-21,17.89,18.23,17.65,18.03,350810,0
2015-01-22,18.1,18.3,17.46,17.99,314174,0
2015-01-23,17.9,17.93,17.34,17.53,430508,0
2015-01-26,17.49,18.4,17.2,18.4,419509,0
2015-01-27,18.19,18.72,17.93,18.1,315626,0
2015-01-28,18.33,18.33,16.67,17,845244,0
2015-01-29,17.03,17.16,16.57,17.1,309151,0
2015-01-30,16.99,17.59,16.8,17.1,745005,0
2015-02-02,17.17,17.42,16.22,16.42,284299,0
2015-02-03,16.51,16.52,16,16.35,249670,0
2015-02-04,16.02,16.28,15.8,16.18,209920,0
2015-02-05,16.29,16.66,16.21,16.47,256073,0
2015-02-06,16.45,17.06,16.05,16.14,187131,0
2015-02-09,16.12,16.61,15.87,16,292085,0
2015-02-10,16.1,16.38,15.84,16.2,312699,0
2015-02-11,16.25,16.45,15.86,16.2,243390,0
2015-02-12,16.25,16.34,15.92,16.3,166379,0
2015-02-13,16.3,17.2,16,16.96,331980,0
2015-02-17,16.91,17.49,16.88,17.37,422012,0
2015-02-18,17.33,17.61,17.06,17.55,294735,0
2015-02-19,17.47,18.16,17.37,17.765,304307,0
2015-02-20,17.81,17.93,17.71,17.75,188999,0
2015-02-23,17.73,17.86,17.38,17.57,158939,0
2015-02-24,17.64,17.65,16.75,17.07,202207,0
2015-02-25,17,17.78,16.89,17.535,172585,0
2015-02-26,17.57,17.7,17.005,17.5,149370,0
2015-02-27,17.52,17.72,17.38,17.6,292510,0
2015-03-02,17.86,19.17,17.68,18.81,1107300,0
2015-03-03,18.9,19.85,18.76,19.72,709000,0
2015-03-04,19.7,21.93,19.53,21.31,1001200,0
2015-03-05,21.33,22.4,20.79,21.56,618700,0
2015-03-06,21.42,21.65,20.55,21.32,418100,0
2015-03-09,21.34,21.74,20.73,21.63,253600,0
2015-03-10,21.43,22.57,21,22.15,344300,0
2015-03-11,22.19,22.5,21.54,21.93,262100,0
2015-03-12,21.89,22.14,21.66,21.86,227700,0
2015-03-13,21.92,23,21.92,22.43,570700,0
2015-03-16,22.57,22.99,22.36,22.7,433000,0
2015-03-17,22.64,23.19,22.4,22.92,339900,0
2015-03-18,22.79,22.9,22.11,22.39,201300,0
2015-03-19,22.24,23.25,22.24,23.19,328600,0
2015-03-20,23.45,23.87,22.29,22.62,614100,0
2015-03-23,23.56,25.49,23.12,25.06,1537300,0
2015-03-24,25.35,26.89,24.89,25.44,1452200,0
2015-03-25,25.38,25.81,23.28,23.76,711100,0
2015-03-26,23.48,23.48,22.01,22.37,701800,0
2015-03-27,22.41,23.24,22.41,22.7,506200,0
2015-03-30,22.87,23.62,22.55,23.14,400300,0
2015-03-31,23.12,23.18,22.3,22.43,679566,0
2015-04-01,22.46,22.92,21.45,22.49,460100,0
2015-04-02,22.56,22.7,21.76,22.61,444900,0
2015-04-06,22.5,22.67,21.8,22.04,796200,0
2015-04-07,22.05,23.6,21.78,22.72,527597,0
2015-04-08,22.77,23.43,22.7,23.09,542700,0
2015-04-09,23.16,23.42,22.13,22.42,535037,0
2015-04-10,22.54,23.12,22.41,22.61,262000,0
2015-04-13,22.63,23.12,22.63,22.8,224200,0
2015-04-14,23,23.31,22.71,23,256800,0
2015-04-15,23.1,23.39,22.62,22.93,247968,0
2015-04-16,22.95,24.6,22.95,24.16,602427,0
2015-04-17,23.94,23.95,22.96,23.58,459500,0
2015-04-20,23.5,23.92,23.04,23.48,384581,0
2015-04-21,23.66,23.95,23.27,23.48,288158,0
2015-04-22,23.58,23.89,23.13,23.41,275505,0
2015-04-23,23.36,23.85,23.24,23.69,226000,0
2015-04-24,23.61,23.95,23.29,23.31,263604,0
2015-04-27,23.33,23.61,21.69,21.99,460400,0
2015-04-28,21.92,22.52,20.754,21.52,386476,0
2015-04-29,21.45,22.08,20.88,21.34,210200,0
2015-04-30,21.33,21.59,19.76,20.11,498900,0
2015-05-01,19.99,21.03,19.92,20.51,355400,0
2015-05-04,20.97,21.24,20.12,20.18,266200,0
2015-05-05,20.35,20.4,19.57,19.76,295700,0
2015-05-06,19.92,20.42,19.06,19.57,274095,0
2015-05-07,19.16,19.99,18.53,19.66,419171,0
2015-05-08,19.98,20.04,19.54,19.95,321400,0
2015-05-11,19.94,20.55,19.91,20.04,296600,0
2015-05-12,20.06,20.39,19.59,20.28,227586,0
2015-05-13,20.4,20.54,19.91,20.15,245500,0
2015-05-14,20.18,20.51,19.75,20.4,166200,0
2015-05-15,20.43,20.52,19.77,20.21,200823,0
2015-05-18,20.12,21,20.06,21,241917,0
2015-05-19,20.9,21.38,20.57,20.81,206589,0
2015-05-20,20.86,21.4,20.58,21.39,231800,0
2015-05-21,21.27,22.24,20.76,21.98,1011400,0
2015-05-22,21.85,22.12,21.63,21.74,317700,0
2015-05-26,21.77,22.16,21.57,22.05,535718,0
2015-05-27,22.07,22.63,21.91,22.36,472200,0
2015-05-28,22.49,22.635,22.045,22.51,197675,0
2015-05-29,22.38,22.95,22.35,22.77,278000,0
2015-06-01,23.21,23.87,22.42,22.54,504762,0
2015-06-02,22.51,22.7,21.88,21.89,252620,0
2015-06-03,21.91,22.22,21.72,22,240100,0
2015-06-04,21.83,21.94,20.85,21.69,287200,0
2015-06-05,21.99,21.99,20.98,21.89,300800,0
2015-06-08,21.63,22.35,21.57,21.82,302000,0
2015-06-09,21.69,22.06,20.95,21.29,405386,0
2015-06-10,21.26,21.54,20.85,21.2,307887,0
2015-06-11,21.3,21.76,20.85,21.68,386925,0
2015-06-12,21.52,21.6,20.91,20.91,401500,0
2015-06-15,20.78,21.13,20.3,20.61,382000,0
2015-06-16,20.66,20.95,20.26,20.36,271500,0
2015-06-17,20.49,20.65,20.07,20.58,244200,0
2015-06-18,20.73,22.01,20.58,22,439500,0
2015-06-19,22.01,22.11,21.55,22,485200,0
2015-06-22,22.11,22.44,21.67,22.11,279800,0
2015-06-23,22.18,22.25,21.88,22.1,274607,0
2015-06-24,22.07,22.24,21.62,21.74,318600,0
2015-06-25,21.89,22.17,21.77,21.95,176700,0
2015-06-26,22.02,22.52,21.73,22.35,1339200,0
2015-06-29,21.97,22.99,21.83,22,791800,0
2015-06-30,22.04,23.61,22.04,23.425,636686,0
2015-07-01,23.55,23.93,22.61,23.24,533000,0
2015-07-02,23.31,23.64,22.86,23.57,319900,0
2015-07-06,23.35,25.53,23.07,25.51,1672400,0
2015-07-07,25.25,25.44,24.5,25.07,708900,0
2015-07-08,24.92,24.96,24.05,24.42,416500,0
2015-07-09,24.69,26.98,24.69,26.44,1860800,0
2015-07-10,26.98,28.47,26.65,28.11,1014000,0
2015-07-13,28.13,28.75,27.79,28.21,702800,0
2015-07-14,28.4,29.83,28.16,29,735870,0
2015-07-15,29,29.25,28.23,28.43,481474,0
2015-07-16,28.74,29.2,28.54,28.99,297400,0
2015-07-17,28.92,29.19,28.04,28.78,364200,0
2015-07-20,28.96,28.97,27.76,28.27,398000,0
2015-07-21,28.34,28.4,27.14,27.77,516900,0
2015-07-22,28.35,29.93,27.9,29.38,3265300,0
2015-07-23,29.25,29.64,28.26,28.76,841600,0
2015-07-24,28.62,29.15,27.85,27.88,601700,0
2015-07-27,27.54,29.01,26.97,28.55,608000,0
2015-07-28,28.47,28.97,27.45,28.83,565500,0
2015-07-29,28.86,30.39,28.21,29.65,958500,0
2015-07-30,29.44,29.57,28.45,29.22,649800,0
2015-07-31,29.52,30,29.01,29.41,1070000,0
2015-08-03,29.53,30.49,29.43,30.21,882707,0
2015-08-04,30.28,30.75,29.67,30.21,503500,0
2015-08-05,30.31,30.5,29.61,29.73,384000,0
2015-08-06,29.8,29.8,27.51,27.74,798502,0
2015-08-07,27.7,27.75,25.87,27.05,789500,0
2015-08-10,27.33,30.99,27.33,30.74,1352700,0
2015-08-11,30.2,31.1,29.29,29.32,546090,0
2015-08-12,29.48,30.07,28.35,29.09,474600,0
2015-08-13,29.34,29.99,28.92,29.07,268900,0
2015-08-14,29.16,30.1,28.83,29.31,310700,0
2015-08-17,29.1,30.37,28.76,30.15,371300,0
2015-08-18,30.24,30.47,29.26,29.8,346400,0
2015-08-19,29.65,30.03,28.75,29.11,340800,0
2015-08-20,28.92,29.35,27.21,27.28,563200,0
2015-08-21,26.74,28.29,26.46,27.73,607600,0
2015-08-24,26.01,27.66,24.67,25.5,564695,0
2015-08-25,26.72,27.1,25.27,25.53,548100,0
2015-08-26,26.43,27.1,25.21,27.06,452100,0
2015-08-27,27.36,28.93,27.36,28.45,519700,0
2015-08-28,28.17,29.78,28.17,29.76,439100,0
2015-08-31,29.45,30.36,28.28,28.36,656600,0
2015-09-01,27.81,28.47,26.91,27.1,579800,0
2015-09-02,27.55,29.07,27.5,29.07,287500,0
2015-09-03,29.05,29.35,27.56,27.86,349000,0
2015-09-04,27.55,28.7,27.12,28.31,196200,0
2015-09-08,28.89,29.99,28.56,29.99,383300,0
2015-09-09,30.38,30.64,29.1,29.39,480400,0
2015-09-10,29.15,30.99,29.15,30.49,570800,0
2015-09-11,30.3,31.71,29.99,31.68,551700,0
2015-09-14,31.92,32.49,30.66,31.6,357200,0
2015-09-15,31.72,31.74,31.01,31.18,268300,0
2015-09-16,31.31,31.63,30.19,30.63,323400,0
2015-09-17,30.72,31.45,30.3,30.84,457196,0
2015-09-18,30.4,31.45,30.39,30.83,1157000,0
2015-09-21,31.15,31.99,29.28,29.53,646900,0
2015-09-22,29,29.65,28.3,29.03,420800,0
2015-09-23,29,29.73,27.96,28.67,322047,0
2015-09-24,28.4,28.76,26.77,27.82,679823,0
2015-09-25,28.29,28.29,25.75,26.54,773100,0
2015-09-28,26.5,26.8,23.85,24.64,878096,0
2015-09-29,24.82,25.74,23.41,23.9,492600,0
2015-09-30,24.25,25.03,23.9,24.54,804600,0
2015-10-01,24.46,25.65,24.05,25.58,595200,0
2015-10-02,25.47,27.19,24.34,27.12,1055500,0
2015-10-05,27.39,28.02,25.85,26.67,758286,0
2015-10-06,26.79,26.79,23.93,24.53,530100,0
2015-10-07,24.69,25.44,23.6,24.29,380110,0
2015-10-08,24.25,24.36,22.08,23.47,781800,0
2015-10-09,23.72,24.57,23.12,23.86,364600,0
2015-10-12,23.86,24.26,22.78,23.95,433385,0
2015-10-13,23.57,24.13,22.35,22.51,441700,0
2015-10-14,22.91,23.77,22,23.51,506100,0
2015-10-15,23.32,24.55,23.24,24.32,684800,0
2015-10-16,24.44,25.14,23.84,24.01,603500,0
2015-10-19,23.84,24.95,23.485,24.35,469134,0
2015-10-20,24.25,24.3,22.26,23.04,609000,0
2015-10-21,23.22,23.54,21.8,22.23,613900,0
2015-10-22,22.41,23.27,21.65,23.21,536100,0
2015-10-23,23.48,24.32,22.51,23,557700,0
2015-10-26,22.83,22.92,21.99,22.42,507000,0
2015-10-27,22.31,22.97,22.31,22.71,441900,0
2015-10-28,22.72,22.72,22.11,22.59,623000,0
2015-10-29,22.55,23,21.95,22.08,554700,0
2015-10-30,22.04,22.96,21.81,22.71,632600,0
2015-11-02,22.78,24.58,22.71,24.53,1131115,0
2015-11-03,24.5,26.22,24.26,25.39,727400,0
2015-11-04,25.41,25.655,24.51,25.09,478660,0
2015-11-05,25.05,25.39,24.05,24.76,498200,0
2015-11-06,24.5,25.45,24,24.72,536100,0
2015-11-09,24.75,25.98,24.63,25.92,697142,0
2015-11-10,25.83,25.98,25.02,25.19,542900,0
2015-11-11,25,26.04,24.87,25.47,364500,0
2015-11-12,25.3,25.75,24.36,24.67,411700,0
2015-11-13,24.15,24.52,23.6,23.93,402800,0
2015-11-16,23.93,24.42,23.36,23.92,373000,0
2015-11-17,24.02,24.42,23.32,24.07,409700,0
2015-11-18,24.28,25.64,24.03,25.62,506900,0
2015-11-19,25.76,25.95,24.99,25.15,294400,0
2015-11-20,25.31,25.46,24.94,25.03,385900,0
2015-11-23,25.15,25.55,24.86,25.14,399500,0
2015-11-24,25,25.55,24.62,25.35,622800,0
2015-11-25,25.4,26.92,25.4,26.4,512600,0
2015-11-27,26.55,26.84,25.99,26.23,129000,0
2015-11-30,27.05,28.15,26.93,27.89,819400,0
2015-12-01,28.17,28.493,26.25,27.59,724414,0
2015-12-02,27.74,28.49,27.42,27.9,461386,0
2015-12-03,28,28.03,27.28,27.47,577938,0
2015-12-04,27.67,27.98,26.8,27.11,429900,0
2015-12-07,27.5,27.5,26.18,26.46,394300,0
2015-12-08,25.97,27.22,25.561,26.71,318496,0
2015-12-09,26.54,26.85,25.59,25.84,354000,0
2015-12-10,25.75,26,25.24,25.78,421400,0
2015-12-11,25.12,25.7,25,25.11,436100,0
2015-12-14,25.21,25.4,24,24.58,488179,0
2015-12-15,25.02,26.16,24.97,25.87,430400,0
2015-12-16,26.02,26.93,25.48,26.78,401500,0
2015-12-17,26.89,27.93,26.37,27.27,492500,0
2015-12-18,27.1,27.91,26.55,27.08,1371500,0
2015-12-21,27.29,27.46,26.63,27.05,375900,0
2015-12-22,27.05,27.3,26.14,26.58,290055,0
2015-12-23,26.65,26.95,26.28,26.57,511200,0
2015-12-24,26.58,27.38,26.5,27.16,292155,0
2015-12-28,27.04,27.2,24.81,24.91,842374,0
2015-12-29,24.9,25.07,24.22,24.49,797164,0
2015-12-30,24.5,24.719,23.65,24.05,745228,0
2015-12-31,23.83,24.39,23.6,24.14,593474,0
2016-01-04,23.55,23.99,22.87,23.15,603034,0
2016-01-05,23.17,23.94,22.8,23.16,944689,0
2016-01-06,23.07,23.07,20.24,21.18,831278,0
2016-01-07,26.11,29.72,23.7,29.7,9815466,0
2016-01-08,29.85,29.86,26.47,26.79,2071709,0
2016-01-11,26.98,27.18,24.5501,25.03,1166650,0
2016-01-12,25.3,26.33,22.26,23.65,1478329,0
2016-01-13,23.83,24.3,22.22,22.86,1980475,0
2016-01-14,22.89,23.64,21.35,23.13,1463759,0
2016-01-15,22.41,22.49,20.06,21.05,1239603,0
2016-01-19,21.64,22.42,20.73,21.18,1609900,0
2016-01-20,20.78,23.9,19.94,23.15,1399637,0
2016-01-21,22.97,24.52,22.35,22.91,986993,0
2016-01-22,23.28,26.8,22.85,25.45,3271310,0
2016-01-25,25.01,27.92,24.79,26.31,1773405,0
2016-01-26,26.26,26.89,25.3101,26.06,1046359,0
2016-01-27,25.81,26.38,24.02,24.36,873392,0
2016-01-28,24.49,24.8599,22.5,22.63,730969,0
2016-01-29,22.63,24.21,22.38,24.09,957313,0
2016-02-01,23.51,24.895,23.51,23.8,780407,0
2016-02-02,23.55,23.89,22.81,23.36,584572,0
2016-02-03,23.4,23.54,21.88,22.82,646807,0
2016-02-04,23.03,24.13,21.8,21.99,716383,0
2016-02-05,21.79,22.42,20.93,21.05,739363,0
2016-02-08,20.39,20.4,18.4978,18.79,1085587,0
2016-02-09,18.13,19.18,17.535,18.21,1075514,0
2016-02-10,18.53,19.611,18.27,18.4,642753,0
2016-02-11,17.97,19.15,17.85,18.91,946186,0
2016-02-12,19.13,19.935,18.25,18.97,629003,0
2016-02-16,19.29,20.2,19.1,19.94,1044102,0
2016-02-17,20.12,20.73,19.52,20.51,835665,0
2016-02-18,20.6,20.66,19.5,19.56,418884,0
2016-02-19,19.45,19.88,18.81,19.72,449947,0
2016-02-22,19.84,20.34,19.55,19.59,571111,0
2016-02-23,19.28,20.09,17.9,18.05,1307513,0
2016-02-24,17.9,18.4899,16.8,18.22,931254,0
2016-02-25,18.35,18.58,17.37,17.73,659266,0
2016-02-26,17.77,17.83,16.675,17.37,1231467,0
2016-02-29,17.46,17.77,16.01,16.11,895744,0
2016-03-01,16.33,16.88,15.8,16.78,1120959,0
2016-03-02,16.81,17.98,16.7,17.48,699794,0
2016-03-03,17.5,17.65,16.75,17.13,717656,0
2016-03-04,17.44,17.66,16.6,17.05,641333,0
2016-03-07,16.85,18.21,16.52,17.75,1348146,0
2016-03-08,17.6,17.86,16.5,16.59,828466,0
2016-03-09,16.54,17.19,15.8,16.94,1171556,0
2016-03-10,17.26,17.37,15.8,16.17,736440,0
2016-03-11,16.23,16.94,16.19,16.92,418516,0
2016-03-14,16.9,17.74,16.9,17.41,599706,0
2016-03-15,17.25,17.365,15.95,16.14,734852,0
2016-03-16,15.98,16.57,15.89,16.43,988854,0
2016-03-17,16.22,17.21,15.52,17.15,1101533,0
2016-03-18,17.22,17.4,15.81,17.26,1488966,0
2016-03-21,17.15,18.25,17.005,17.72,773006,0
2016-03-22,17.5,19.71,17.5,19,991333,0
2016-03-23,19.04,19.59,18.03,18.18,868192,0
2016-03-24,17.94,18.76,17.45,18.18,567623,0
2016-03-28,18.3,18.4,17.39,17.76,354969,0
2016-03-29,17.61,18.47,17.4,18.42,602490,0
2016-03-30,18.51,19.2,17.87,18.05,386343,0
2016-03-31,18.61,19.55,18.255,19.24,859125,0
2016-04-01,19.16,20.18,18.63,20.16,674763,0
2016-04-04,20.16,21.62,20.12,21.42,1255651,0
2016-04-05,21.11,22.21,20.94,21.5,1038344,0
2016-04-06,21.56,22.08,21.28,21.78,927101,0
2016-04-07,21.66,22.47,21.4,21.84,821772,0
2016-04-08,22.18,22.21,21.29,21.76,507731,0
2016-04-11,21.87,21.9,20.56,20.69,746179,0
2016-04-12,20.64,20.74,19.75,20.52,747671,0
2016-04-13,20.64,21.06,20.19,20.97,356914,0
2016-04-14,20.96,21.32,20.66,21.08,262784,0
2016-04-15,21.1,21.35,20.48,21.16,481853,0
2016-04-18,21,22.21,20.75,22.2,552739,0
2016-04-19,22.7,23.62,22.16,22.74,1258664,0
2016-04-20,22.82,22.8248,21.93,22.03,643706,0
2016-04-21,21.98,22.43,21.4501,22.4,495443,0
2016-04-22,22.51,22.83,21.74,22.09,436409,0
2016-04-25,22.13,22.38,21.34,21.61,502376,0
2016-04-26,21.85,21.85,20.58,20.97,443997,0
2016-04-27,18.31,18.96,17.75,18.53,3394134,0
2016-04-28,18,18.36,17.52,17.53,974129,0
2016-04-29,17.5,17.704,16.1,16.41,1474875,0
2016-05-02,16.4,16.6,15.67,16.22,1295552,0
2016-05-03,16.09,16.5428,15.79,16.08,770392,0
2016-05-04,15.98,16.02,14.68,14.95,1478266,0
2016-05-05,14.71,14.97,14,14.38,906567,0
2016-05-06,14.25,14.36,13.58,14.09,797619,0
2016-05-09,14.15,15.39,14.14,15.06,748307,0
2016-05-10,15.2,15.98,14.49,15.32,869395,0
2016-05-11,15.22,15.71,14.95,15,430180,0
2016-05-12,15.12,15.29,14.345,14.47,628629,0
2016-05-13,14.44,15.4797,14.4,15.22,584274,0
2016-05-16,15.19,15.93,15.03,15.5,532538,0
2016-05-17,15.37,15.55,14.86,14.96,486763,0
2016-05-18,14.92,15.52,14.82,15.33,288710,0
2016-05-19,15.27,15.63,15,15.21,271300,0
2016-05-20,15.36,15.76,15.1,15.71,421311,0
2016-05-23,15.83,16.71,15.74,15.89,567583,0
2016-05-24,15.99,16.5,15.79,16.12,389881,0
2016-05-25,16.25,16.49,15.78,16.1,383644,0
2016-05-26,16.03,16.17,15.83,15.85,308171,0
2016-05-27,15.82,15.94,15.475,15.85,326809,0
2016-05-31,15.98,16.64,15.9,16.6,507819,0
2016-06-01,16.51,16.7749,16.32,16.56,254578,0
2016-06-02,16.59,17.14,16.5,17.14,280358,0
2016-06-03,17.05,17.13,16.01,16.24,413945,0
2016-06-06,16.28,16.81,15.92,16.81,305618,0
2016-06-07,16.9,16.9,16.21,16.42,207492,0
2016-06-08,16.42,16.48,15.96,16.16,315226,0
2016-06-09,16.08,16.15,15.03,15.05,790739,0
2016-06-10,14.98,14.98,14.1,14.6,573264,0
2016-06-13,14.61,15.25,14.36,14.57,585412,0
2016-06-14,14.58,14.98,13.93,14.27,470380,0
2016-06-15,14.4,14.7099,14.29,14.37,424535,0
2016-06-16,14.34,14.53,13.88,14.51,609583,0
2016-06-17,14.5,14.73,14.09,14.27,877113,0
2016-06-20,14.45,15.25,14.4,14.94,512272,0
2016-06-21,15.01,15.1,14.56,14.86,497866,0
2016-06-22,14.79,15.49,14.42,14.84,480360,0
2016-06-23,14.99,15.185,14.68,15.01,322920,0
2016-06-24,14.17,14.72,13.8,13.87,625398,0
2016-06-27,13.71,13.8875,12.84,13.2,777930,0
2016-06-28,13.45,14.01,13.45,13.69,664596,0
2016-06-29,13.92,14.49,13.62,14.37,544114,0
2016-06-30,14.49,14.7612,14.16,14.58,403845,0
2016-07-01,14.58,15.21,14.245,15.12,458768,0
2016-07-05,15.02,15.175,14.65,14.84,200760,0
2016-07-06,14.68,15.09,14.57,15.07,281133,0
2016-07-07,15.14,15.29,14.66,15.04,241323,0
2016-07-08,15.05,15.57,15.01,15.49,311375,0
2016-07-11,15.6,15.64,15.25,15.27,218754,0
2016-07-12,15.36,15.5,15.0401,15.25,325558,0
2016-07-13,15.33,15.465,14.53,14.57,345343,0
2016-07-14,14.7,14.89,14.23,14.23,405096,0
2016-07-15,14.36,15.22,14.16,15.13,740287,0
2016-07-18,15.14,15.39,14.41,14.66,415764,0
2016-07-19,14.62,14.75,14.16,14.26,358751,0
2016-07-20,14.24,15.08,14.16,15.04,588479,0
2016-07-21,15.16,15.8,15.07,15.31,462872,0
2016-07-22,15.37,15.68,15.3,15.32,490533,0
2016-07-25,15.38,15.49,14.95,15,374169,0
2016-07-26,14.91,15.1382,14.7,14.78,257220,0
2016-07-27,14.93,15.99,14.93,15.82,525350,0
2016-07-28,15.76,15.99,15.16,15.5,626299,0
2016-07-29,15.42,15.59,15.14,15.43,183726,0
2016-08-01,15.54,16.17,15.45,15.96,337429,0
2016-08-02,15.92,16.19,15.12,15.46,516271,0
2016-08-03,15.32,15.56,15.1101,15.55,371812,0
2016-08-04,15.69,16.15,15.6,15.95,521538,0
2016-08-05,15.92,16.75,15.81,16.73,520643,0
2016-08-08,16.38,16.48,15.1,15.59,1512375,0
2016-08-09,15.61,15.83,15.46,15.56,365909,0
2016-08-10,15.56,15.84,15.46,15.72,484061,0
2016-08-11,15.82,16.22,15.75,16.06,1089182,0
2016-08-12,16.09,16.15,15.8,15.95,443359,0
2016-08-15,15.95,16.14,15.84,15.99,286639,0
2016-08-16,15.99,16.14,15.78,15.94,343837,0
2016-08-17,15.94,16.09,15.54,15.62,737694,0
2016-08-18,15.57,16.21,15.51,16.16,294839,0
2016-08-19,16.07,16.43,15.83,16.24,478530,0
2016-08-22,16.4,16.75,16.07,16.74,476264,0
2016-08-23,16.77,16.98,16.52,16.85,439733,0
2016-08-24,16.82,17.5,15.951,16.04,685518,0
2016-08-25,16.07,16.59,15.7907,16.1,553428,0
2016-08-26,16.12,16.51,15.9,16.27,276076,0
2016-08-29,16.34,16.575,15.99,16.29,170030,0
2016-08-30,16.27,16.68,16.15,16.28,199382,0
2016-08-31,16.2,16.425,15.4,15.66,554228,0
2016-09-01,15.75,16.03,15.51,15.94,371590,0
2016-09-02,16.01,16.19,10.14,10.91,14784188,0
2016-09-06,13.46,14.42,13.13,14,10274032,0
2016-09-07,13.98,14.1,12.53,12.86,4416324,0
2016-09-08,12.92,12.95,12.36,12.4,2154348,0
2016-09-09,12.34,12.54,11.78,11.86,1699928,0
2016-09-12,11.77,12.29,11.7,12.19,1274332,0
2016-09-13,12.09,12.13,11.26,11.595,1087851,0
2016-09-14,11.62,11.92,11.47,11.59,579307,0
2016-09-15,11.38,12.22,11.28,11.93,1710772,0
2016-09-16,11.81,11.98,11.61,11.95,1078381,0
2016-09-19,12.03,12.6,11.87,12.11,1174831,0
2016-09-20,12.34,12.38,12,12,632105,0
2016-09-21,12.03,12.1842,11.5,11.67,1287820,0
2016-09-22,11.77,12.0017,11.5,11.62,853619,0
2016-09-23,11.64,11.803,11.395,11.41,761372,0
2016-09-26,11.3,11.4088,11.015,11.06,1040052,0
2016-09-27,11.08,11.199,10.73,10.91,1235008,0
2016-09-28,10.89,11.34,10.67,11.14,1708432,0
2016-09-29,11.13,11.2681,10.298,10.33,1576335,0
2016-09-30,10.34,10.62,10.11,10.49,1192309,0
2016-10-03,11.2,13.23,11.11,12.48,5625183,0
2016-10-04,12.45,12.48,10.665,10.87,4089643,0
2016-10-05,10.89,11.28,10.615,11.18,1394460,0
2016-10-06,11.04,11.149,10.6,10.77,1157358,0
2016-10-07,11.07,11.29,10.55,10.82,1411867,0
2016-10-10,10.95,11.41,10.935,11,857612,0
2016-10-11,11.1,11.2,10.41,10.48,857342,0
2016-10-12,10.44,11.47,10.26,10.66,1746841,0
2016-10-13,10.55,10.89,10.41,10.82,762583,0
2016-10-14,10.87,10.8754,10.31,10.37,672335,0
2016-10-17,10.55,10.55,10.05,10.15,697983,0
2016-10-18,10.4,10.7,10.1,10.35,846193,0
2016-10-19,10.4,10.9,10.2,10.4,733934,0
2016-10-20,10.35,10.875,10.25,10.7,597589,0
2016-10-21,10.65,10.75,10.25,10.4,670621,0
2016-10-24,10.45,10.6,10.05,10.05,723265,0
2016-10-25,10.05,10.25,9.8,10.15,858064,0
2016-10-26,10.55,10.775,10,10.05,919026,0
2016-10-27,10.1,10.4,9.7,9.95,865332,0
2016-10-28,9.95,9.95,9.35,9.6,853959,0
2016-10-31,9.65,9.7306,9.25,9.25,815087,0
2016-11-01,9.2,9.7,9.15,9.6,899035,0
2016-11-02,9.55,9.95,9.55,9.75,577344,0
2016-11-03,9.85,9.85,9,9.2,896892,0
2016-11-04,9.2,10.03,9.2,9.75,1135215,0
2016-11-07,9.8,10.35,9.5,10.15,848175,0
2016-11-08,10.1,10.8,9.8,10.4,1373513,0
2016-11-09,10.45,11.5,10.1,11.35,1613396,0
2016-11-10,11.6,12.05,11.25,11.3,1188424,0
2016-11-11,11.25,11.8,11.2,11.6,1047034,0
2016-11-14,3.25,4.7,3.2,4.1,29120722,0
2016-11-15,4.15,4.8,3.95,4.75,8571526,0
2016-11-16,4.65,4.75,4.5,4.6,2707467,0
2016-11-17,4.6,4.6,4.3,4.5,2010072,0
2016-11-18,4.5,4.85,4.4,4.75,1969712,0
2016-11-21,4.7,4.85,4.6,4.75,1681325,0
2016-11-22,4.8,5.3,4.75,5.2,2790200,0
2016-11-23,5.1,5.1,4.8,4.85,2038007,0
2016-11-25,4.9,5,4.8,5,588215,0
2016-11-28,4.9,5,4.55,4.6,1541172,0
2016-11-29,4.6,4.9,4.55,4.75,1239647,0
2016-11-30,4.8,4.9,4.3,4.3,2107867,0
2016-12-01,4.4,4.5,4.15,4.35,1429305,0
2016-12-02,4.35,4.8,4.25,4.7,1476671,0
2016-12-05,4.75,5.175,4.75,5.15,1988762,0
2016-12-06,5.1,5.4,4.85,5.25,1989109,0
2016-12-07,5.1,5.15,4.75,5.05,1877657,0
2016-12-08,5,5.2,4.8,4.8,2368490,0
2016-12-09,4.8,5,4.6,4.65,1893835,0
2016-12-12,4.6,4.75,4.45,4.45,1512844,0
2016-12-13,4.55,4.55,4,4.1,2283544,0
2016-12-14,4.15,4.2,3.9,3.9,1026789,0
2016-12-15,3.9,4.1,3.8,4.05,1406433,0
2016-12-16,4.1,4.5,4.05,4.4,3030997,0
2016-12-19,4.45,4.7,4.3,4.4,2322858,0
2016-12-20,4.45,4.6,4.15,4.2,1150065,0
2016-12-21,4.2,4.375,4.1,4.15,699704,0
2016-12-22,4.15,4.25,4.05,4.05,798221,0
2016-12-23,4.05,4.2,4,4.1,1061527,0
2016-12-27,4.1,4.2,4.0105,4.1,905242,0
2016-12-28,4.05,4.2,3.95,4,630421,0
2016-12-29,3.95,4.15,3.9,4.1,933857,0
2016-12-30,4.05,4.1,3.9,3.95,1073829,0
2017-01-03,4,4.05,3.85,4.05,1018896,0
2017-01-04,4.1,4.45,3.95,4.4,1027310,0
2017-01-05,4.45,4.45,3.9,4.2,1762628,0
2017-01-06,4.2,4.45,4.15,4.25,1329919,0
2017-01-09,4.3,4.45,4.2,4.3,768134,0
2017-01-10,4.35,4.45,4.2,4.3,814041,0
2017-01-11,4.3,4.4,4.1,4.25,1061183,0
2017-01-12,4.25,4.45,4.2,4.3,1165381,0
2017-01-13,4.3,4.45,4.25,4.35,1137240,0
2017-01-17,4.35,4.4,4.25,4.3,844561,0
2017-01-18,4.35,4.375,4.25,4.35,556245,0
2017-01-19,4.3,4.3,4.2,4.2,640347,0
2017-01-20,4.25,4.3,4.175,4.25,524346,0
2017-01-23,4.2,4.3,4.05,4.15,999352,0
2017-01-24,4.15,4.1619,3.95,4.05,677548,0
2017-01-25,4.1,4.125,3.8,3.95,1536295,0
2017-01-26,3.9,3.95,3.75,3.8,708150,0
2017-01-27,3.95,4,3.755,3.9,913298,0
2017-01-30,3.9,3.9,3.75,3.85,549332,0
2017-01-31,3.85,4.125,3.7,4.1,1475155,0
2017-02-01,4.1,4.15,3.95,4,483884,0
2017-02-02,3.95,4.1,3.95,4,464757,0
2017-02-03,4,4.05,3.9,4,371646,0
2017-02-06,4,4.15,3.95,4.05,931102,0
2017-02-07,4.1,4.1,3.95,3.95,307230,0
2017-02-08,3.95,4,3.8,4,419436,0
2017-02-09,4,4.05,3.95,4,490741,0
2017-02-10,4,4.05,3.95,4,396484,0
2017-02-13,4,4.05,3.95,4,433877,0
2017-02-14,4,4.1,3.95,4.05,656639,0
2017-02-15,4.05,4.2,4,4.075,982164,0
2017-02-16,4.1,4.2,4.05,4.075,498060,0
2017-02-17,4.1,4.1,3.95,4,445664,0
2017-02-21,4,4.05,3.9,3.95,695838,0
2017-02-22,3.9,4.1,3.9,4,1987191,0
2017-02-23,4,4.15,3.9,4,1589319,0
2017-02-24,3.95,4.1,3.95,4.05,566518,0
2017-02-27,4,4.4,4,4.35,844385,0
2017-02-28,4.35,4.6,4.25,4.5,1203194,0
2017-03-01,6.2,7.45,5.95,6.9,20072771,0
2017-03-02,6.7,7.15,6.225,6.4,4774414,0
2017-03-03,6.4,6.65,5.85,6.25,3047773,0
2017-03-06,6.15,6.316,5.85,5.95,1309391,0
2017-03-07,5.9,6.05,5.65,5.85,1169187,0
2017-03-08,5.8,6.05,5.7,5.85,1056320,0
2017-03-09,5.85,6.025,5.75,5.9,630637,0
2017-03-10,5.95,6,5.795,5.9,683253,0
2017-03-13,6.4854,6.6,5.85,6,1331504,0
2017-03-14,6,6.05,5.65,5.75,1038125,0
2017-03-15,5.85,5.85,5.65,5.75,638564,0
2017-03-16,5.8,6.025,5.75,5.9,564621,0
2017-03-17,5.85,6,5.75,5.75,741899,0
2017-03-20,5.75,6.125,5.6,6,1012417,0
2017-03-21,5.95,6.1,5.65,5.65,830014,0
2017-03-22,5.7,5.9,5.55,5.8,542815,0
2017-03-23,5.85,6,5.75,5.95,674857,0
2017-03-24,6,6,5.875,6,667369,0
2017-03-27,5.9,6.23,5.85,6.05,1476435,0
2017-03-28,6.1,6.125,5.9,6,590988,0
2017-03-29,6,6.25,6,6.05,997236,0
2017-03-30,6.05,6.125,5.95,6.05,1039069,0
2017-03-31,6.05,6.1,5.9,5.95,1171597,0
2017-04-03,6.4,6.5,5.75,5.85,2376402,0
2017-04-04,5.8,5.8,5.4,5.5,1751059,0
2017-04-05,5.45,5.55,5.15,5.15,1744928,0
2017-04-06,5.15,5.4,5,5.355,1615033,0
2017-04-07,5.35,5.35,5.1,5.25,1275558,0
2017-04-10,5.3,5.5,5.175,5.25,728213,0
2017-04-11,5.2,5.35,5.05,5.2,633339,0
2017-04-12,5.2,5.5,5.15,5.45,749317,0
2017-04-13,5.45,5.65,5.45,5.6,1078554,0
2017-04-17,5.6,5.7,5.5,5.55,1579683,0
2017-04-18,5.55,5.625,5.35,5.55,1007679,0
2017-04-19,5.6,5.75,5.475,5.65,953231,0
2017-04-20,5.7,5.75,5.55,5.6,941090,0
2017-04-21,5.6,5.7,5.4,5.6,595024,0
2017-04-24,5.65,5.725,5.505,5.65,1688911,0
2017-04-25,5.7,5.9,5.6,5.8,1510256,0
2017-04-26,5.8,5.95,5.65,5.75,1052136,0
2017-04-27,5.8,5.8,5.5,5.65,817748,0
2017-04-28,5.7,5.7,5.45,5.55,617313,0
2017-05-01,5.6,5.625,5.5,5.55,316606,0
2017-05-02,5.55,5.6,5.3,5.5,805507,0
2017-05-03,5.45,5.6,5.4,5.5,382837,0
2017-05-04,5.55,5.6,5.35,5.5,350233,0
2017-05-05,5.5,5.575,5.35,5.5,442980,0
2017-05-08,5.3,5.5,5.15,5.4,635640,0
2017-05-09,5.4,5.75,5.35,5.55,746670,0
2017-05-10,5.5,5.65,5.45,5.6,610885,0
2017-05-11,5.55,5.625,5.45,5.55,607211,0
2017-05-12,5.5,5.65,5.4,5.6,894767,0
2017-05-15,5.65,5.7,5.55,5.6,751575,0
2017-05-16,5.6,5.625,5.5,5.6,338431,0
2017-05-17,5.55,5.65,5.45,5.55,481128,0
2017-05-18,5.5,5.725,5.5,5.6,685270,0
2017-05-19,5.55,5.625,5.4,5.5,356115,0
2017-05-22,5.5,5.6,5.35,5.5,596338,0
2017-05-23,5.5,5.633,5.4,5.6,441396,0
2017-05-24,5.65,5.65,5.5,5.55,339552,0
2017-05-25,5.6,5.6,5.5,5.55,194982,0
2017-05-26,5.75,5.79,5.55,5.7,1130272,0
2017-05-30,5.7,5.8,5.5,5.6,557288,0
2017-05-31,5.65,5.65,5.35,5.5,659112,0
2017-06-01,5.55,5.7,5.375,5.65,675890,0
2017-06-02,5.7,6,5.6,5.9,1357384,0
2017-06-05,7.5,7.8,6.7,6.9,13289195,0
2017-06-06,6.8,7.15,6.6,7,4796409,0
2017-06-07,7.2,7.2,6.75,7,2273932,0
2017-06-08,7.05,7.1,6.9,7.1,1089166,0
2017-06-09,7.15,7.5,7,7.2,2437617,0
2017-06-12,7.4,7.9,7.2,7.9,2078581,0
2017-06-13,8.05,8.325,7.7,7.75,2049263,0
2017-06-14,7.8,7.85,7.5,7.85,1009121,0
2017-06-15,7.8,7.95,7.4,7.65,1709520,0
2017-06-16,7.55,7.925,7.55,7.85,1634235,0
2017-06-19,8.05,8.575,7.95,8.3,2450644,0
2017-06-20,8.4,8.95,8.275,8.85,2629739,0
2017-06-21,9.05,9.4,8.7,9.35,3134458,0
2017-06-22,9.45,10.055,9.4,9.7,3024013,0
2017-06-23,9.75,10,9.5,9.95,2696850,0
2017-06-26,10.3,10.7,10,10.35,3274916,0
2017-06-27,10.4,10.5293,9.9,10,2308285,0
2017-06-28,10.15,10.3,9.85,10.15,1929524,0
2017-06-29,10.2,10.45,9.95,10,1300942,0
2017-06-30,10,10.025,9.5,9.65,1420403,0
2017-07-03,9.6,10,9.6,9.9,668925,0
2017-07-05,9.95,10.1,9.6,9.6,1699924,0
2017-07-06,9.55,9.75,9.35,9.6,1098063,0
2017-07-07,9.6,9.9,9.55,9.8,799966,0
2017-07-10,9.8,9.85,8.85,9,2150079,0
2017-07-11,9,9.4,8.7,9.2,1518339,0
2017-07-12,9.3,9.4,9,9.15,924817,0
2017-07-13,9.1,9.575,8.925,9.35,888316,0
2017-07-14,9.4,9.9,9.3,9.7,1334133,0
2017-07-17,9.8,10.4,9.75,9.75,1854800,0
2017-07-18,9.9,10.05,9.35,9.6,1192366,0
2017-07-19,9.75,9.8,9.25,9.4,1190264,0
2017-07-20,9.4,9.85,9.35,9.55,1623797,0
2017-07-21,9.65,9.85,9.45,9.6,1123940,0
2017-07-24,9.75,10.65,9.7,10.65,3845650,0
2017-07-25,10.75,10.8,9.7,9.9,3404460,0
2017-07-26,8.95,10.75,8.15,10.4,10701079,0
2017-07-27,10.1,10.125,8.9,9.25,6192721,0
2017-07-31,16.95,17.2,15.35,15.85,23105542,0
2017-08-01,16.25,16.277,14.6,15.2,6947555,0
2017-08-02,15.9,16.55,14.8,16.1,6611094,0
2017-08-03,16.6,17.15,16.25,17,5748583,0
2017-08-04,16,16.975,16,16.55,5971662,0
2017-08-07,16.6,18.7,16.255,18.4,5864948,0
2017-08-08,18.45,19.6,17.9,18.65,4304869,0
2017-08-09,17.75,18.25,16.9,17.2,3811053,0
2017-08-10,15.95,16.2,15.2,15.85,10303879,0
2017-08-11,15.95,16.65,15.95,16.3,2570502,0
2017-08-14,16.6,16.85,16.35,16.45,1651608,0
2017-08-15,16.45,16.55,15.905,16.2,1594921,0
2017-08-16,16.25,17.05,16.2,16.65,1966308,0
2017-08-17,16.55,16.7,16.3,16.4,1177831,0
2017-08-18,16.35,16.6,16.15,16.25,1419040,0
2017-08-21,16.25,16.35,15.7,15.85,1140747,0
2017-08-22,15.95,16.395,15.7,16.15,970304,0
2017-08-23,16.1,16.35,15.95,16.2,838791,0
2017-08-24,16.25,17.25,16.05,17.2,1825057,0
2017-08-25,17.25,17.6,16.75,16.8,1032493,0
2017-08-28,17.2,17.3,16.875,17.25,968747,0
2017-08-29,17,17.35,16.8,17,1120440,0
2017-08-30,17.1,17.484,17.05,17.2,1221588,0
2017-08-31,17.4,18.4,17.3,17.95,2167090,0
2017-09-01,18.15,18.3,17.55,17.95,1168001,0
2017-09-05,17.95,18.55,17.7,18.45,1409631,0
2017-09-06,18.65,19.4,18.5,19.05,1831119,0
2017-09-07,19.1,19.8,19.05,19.525,1448438,0
2017-09-08,19.6,20.15,19.3,19.6,1588426,0
2017-09-11,20,21.85,20,21.075,3696682,0
2017-09-12,21.45,21.562,19.3,20.2,3055093,0
2017-09-13,20.1,21.5,19.8,20.6,2129129,0
2017-09-14,20.65,21.2,20.5,20.65,1337153,0
2017-09-15,20.75,20.995,20,20.8,6484731,0
2017-09-18,21,21.05,20.3694,20.75,1163257,0
2017-09-19,20.8,21,20.5,20.85,763012,0
2017-09-20,20.8,21.05,20.65,21.05,1286034,0
2017-09-21,21.1,21.35,20.75,20.8,966256,0
2017-09-22,20.8,21,20.25,20.5,918876,0
2017-09-25,20.65,21.45,20.4,21.05,1485708,0
2017-09-26,20.95,21.15,20.175,20.6,1250659,0
2017-09-27,20.6,21.05,20.3,20.65,1130689,0
2017-09-28,20.85,21.625,20.6,21.25,1944312,0
2017-09-29,21.35,21.725,20.9,21.5,1526462,0
2017-10-02,22.65,23.675,22.05,23.25,3618347,0
2017-10-03,23.25,23.55,22.7,23.2,2201188,0
2017-10-04,23.2,24,22.85,23.95,1902828,0
2017-10-05,24,24.45,23.525,24.075,1625346,0
2017-10-06,24,24.25,23,23.1,1652937,0
2017-10-09,23.2,23.5,22.45,23.25,1158494,0
2017-10-10,23.4,23.5,22.65,23.15,994177,0
2017-10-11,23.1,23.15,22.7795,23.05,1344576,0
2017-10-12,22.95,23.15,22.3,22.45,1229045,0
2017-10-13,22.5,22.6,21.7,21.9,1415484,0
2017-10-16,21.2,22.4,19.65,22.3,3907793,0
2017-10-17,22.1,22.1,20.6,21.175,1863114,0
2017-10-18,21.2,21.2,20.05,20.4,1329902,0
2017-10-19,20.4,20.975,20.1,20.85,1278138,0
2017-10-20,20.95,21.15,20.25,20.4,787225,0
2017-10-23,20.4,20.4,19.85,19.95,1096991,0
2017-10-24,20,20.75,19.95,20.15,1307108,0
2017-10-25,20.25,20.65,20.05,20.4,952615,0
2017-10-26,20.35,20.65,20.04,20.25,1088789,0
2017-10-27,20.35,21.9,20.35,21.7,1588947,0
2017-10-30,21.75,22.55,21.65,22.25,1158860,0
2017-10-31,22.5,23,21.95,22,994613,0
2017-11-01,22.15,22.2,20.55,21,1761165,0
2017-11-02,21.05,21.85,20.75,21.8,1260220,0
2017-11-03,21.95,22.7,21.125,21.6,1454286,0
2017-11-06,22,23.85,21.955,23.2,3167817,0
2017-11-07,23.2,23.2,21.8,21.95,1745872,0
2017-11-08,22,22.05,20.8,20.85,2042864,0
2017-11-09,21.2,21.75,19.875,20.05,3249120,0
2017-11-10,22.15,22.25,18.6,20.15,9766468,0
