Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,69.4,71,69.4,70.9,6646,0
2005-02-28,69,70.6,69,69.7,8423,0
2005-03-01,69.7,73.9,69.7,73,12053,0
2005-03-02,71.3,72.5,70.5,71.4,18583,0
2005-03-03,72.9,73.9,71.6,73.3,17977,0
2005-03-04,72.6,73.7,71.8,73.6,7425,0
2005-03-07,72.1,74.9,72.1,73.4,9862,0
2005-03-08,73,75,72.4,72.5,6305,0
2005-03-09,72.2,73.2,71.8,72.3,7186,0
2005-03-10,71.5,72.9,70.5,72.1,10481,0
2005-03-11,72.1,72.4,70,70.1,6869,0
2005-03-14,69.7,72,69.5,71.6,8637,0
2005-03-15,71.1,73.6,69.8,71,15690,0
2005-03-16,69.9,71.4,69.9,69.9,7116,0
2005-03-17,70.6,71.1,69.5,69.9,7012,0
2005-03-18,71,71,68.8,68.8,14374,0
2005-03-21,68.6,70.8,68.5,68.7,5017,0
2005-03-22,68.1,69.2,67.5,67.6,6866,0
2005-03-23,66.9,68.1,66.9,67.2,9273,0
2005-03-24,66.9,68.9,66.9,67.5,6353,0
2005-03-28,69.4,69.4,67.3,67.7,8208,0
2005-03-29,67.5,68.5,66.9,67.9,7547,0
2005-03-30,68.9,69.9,68.2,69.5,6035,0
2005-03-31,68.2,69,67.1,68.4,9225,0
2005-04-01,68.3,68.4,65.1,66.2,12217,0
2005-04-04,65.1,66.5,65,66,7750,0
2005-04-05,66.5,69,66.2,68,7397,0
2005-04-06,67.3,69.2,67.3,68.9,6327,0
2005-04-07,68.5,69.9,68.4,69.6,3939,0
2005-04-08,70,70,67.9,68.8,5434,0
2005-04-11,68.1,69.2,67.1,67.1,5328,0
2005-04-12,67.4,69.6,66,69.2,8229,0
2005-04-13,67.6,69.2,67,67.1,6768,0
2005-04-14,66.6,68,65.5,65.5,3612,0
2005-04-15,65.5,66.5,61.8,62.1,10521,0
2005-04-18,62.1,63.1,61.5,62.6,5941,0
2005-04-19,61.8,65.1,61.6,62.7,10094,0
2005-04-20,62.2,63,59.6,59.7,17154,0
2005-04-21,59.8,65,59.8,64.6,17590,0
2005-04-22,63.9,64.6,61,61.1,9669,0
2005-04-25,61.7,63.9,61,63.3,6843,0
2005-04-26,62.5,64.6,61,61,15172,0
2005-04-27,61.3,63,61,62.8,8916,0
2005-04-28,63.1,63.9,62.2,62.2,9508,0
2005-04-29,62,62.9,61,62.8,7124,0
2005-05-02,63.4,65,62.5,64.8,10206,0
2005-05-03,64.9,65,62.6,63.3,10574,0
2005-05-04,63.1,64.5,62.7,64.2,7298,0
2005-05-05,64.5,65.4,63.5,65,8006,0
2005-05-06,64.4,66.6,63.5,66.1,12784,0
2005-05-09,65.6,66.7,64.9,66.4,10293,0
2005-05-10,65.3,65.5,64,64.4,7193,0
2005-05-11,63.8,63.9,61.6,62.3,12579,0
2005-05-12,61.9,62.5,61.3,61.5,8349,0
2005-05-13,61,63.6,61,62.7,9535,0
2005-05-16,61.8,63.7,61.1,63,8719,0
2005-05-17,62.2,63.7,61.2,63.6,8032,0
2005-05-18,63.9,64,61.3,63.9,11900,0
2005-05-19,63.2,65.3,62.9,65.2,9725,0
2005-05-20,65.8,65.8,62.7,63,5913,0
2005-05-23,63.7,64.6,62.7,63.6,8090,0
2005-05-24,62.3,63.6,61.9,63.5,7271,0
2005-05-25,62.9,64,62,63.5,5222,0
2005-05-26,62.7,68.5,62.3,68.5,17666,0
2005-05-27,66.1,68.7,65.6,68.1,8885,0
2005-05-31,68.7,69.5,66.4,68.7,14592,0
2005-06-01,68.4,70.9,67.6,69,13715,0
2005-06-02,67.6,68.8,66.5,66.9,15399,0
2005-06-03,66,66.9,65.3,65.5,7491,0
2005-06-06,65,67.4,64.9,67,6686,0
2005-06-07,65.7,69,65.2,67,8915,0
2005-06-08,67,67.8,66.6,67.8,6075,0
2005-06-09,65.9,68.3,65.6,67.9,8456,0
2005-06-10,68,69.6,67.4,69.1,6917,0
2005-06-13,67.7,70.4,67.7,70.2,7782,0
2005-06-14,70.5,71.3,69.5,70.4,11746,0
2005-06-15,70.2,71.5,68.4,71.4,12083,0
2005-06-16,70.3,71.9,70.3,71.9,6035,0
2005-06-17,72.1,72.6,70.2,71.2,13981,0
2005-06-20,70.3,70.6,68.5,68.5,4416,0
2005-06-21,68.5,69.7,68.1,68.7,6062,0
2005-06-22,68.4,71.9,68.3,71.7,10966,0
2005-06-23,71,71.7,68.9,68.9,5065,0
2005-06-24,68.2,68.9,66.5,68.6,63497,0
2005-06-27,68.5,68.5,66,67.5,7752,0
2005-06-28,66.8,71,66.8,70.9,7301,0
2005-06-29,70.4,71.3,69.1,70,10558,0
2005-06-30,68.6,70,68.3,68.8,7901,0
2005-07-01,69.1,69.4,67.5,68.4,3077,0
2005-07-05,69.4,70.8,69.4,70.8,9397,0
2005-07-06,70.3,71.8,69.6,70.4,7300,0
2005-07-07,69.7,69.7,66.5,69.1,6951,0
2005-07-08,68.2,72,67.9,71.5,5608,0
2005-07-11,70.5,74.5,70.4,73.9,12605,0
2005-07-12,73,73.8,72.5,72.9,6799,0
2005-07-13,72.2,72.8,70.9,72,5245,0
2005-07-14,73.5,73.5,70.2,70.9,5428,0
2005-07-15,69.8,72.5,69.8,71.5,4545,0
2005-07-18,70.4,72.7,69.8,71.3,5434,0
2005-07-19,71.1,72.2,70.6,71.6,4448,0
2005-07-20,71.6,78.9,71.6,77.8,37970,0
2005-07-21,75.4,77.3,70.1,75,22737,0
2005-07-22,74.7,76.1,72.7,76.1,28602,0
2005-07-25,75.5,80.9,75.5,76.6,26225,0
2005-07-26,77.2,84.3,77.2,83.9,22339,0
2005-07-27,83.4,86.7,83,83.3,25675,0
2005-07-28,83,85.5,82.5,84.9,25838,0
2005-07-29,84.9,85.4,83.8,84.1,9383,0
2005-08-01,83.8,86.6,83.8,85.8,11591,0
2005-08-02,85,86.9,84.9,86.6,9291,0
2005-08-03,86.6,88.3,85.3,87.7,13569,0
2005-08-04,88,88.5,83.5,84.6,13360,0
2005-08-05,82.5,83.9,82.3,82.7,9500,0
2005-08-08,84,85.7,82.8,83.2,4335,0
2005-08-09,83.3,85.2,82.3,83.4,6926,0
2005-08-10,83.5,86.8,77,79.1,19500,0
2005-08-11,78.3,81.9,77.7,81,8171,0
2005-08-12,80.6,81.3,78,80.7,9714,0
2005-08-15,80.5,81.9,79.6,81.9,10206,0
2005-08-16,82,82,79,79.8,8771,0
2005-08-17,79.4,81.2,79.1,79.9,5032,0
2005-08-18,79,81.3,77.8,81,11295,0
2005-08-19,80.6,81.8,78.8,78.8,7925,0
2005-08-22,78.4,82.2,78.4,81.6,7804,0
2005-08-23,82,82,80,81.3,8225,0
2005-08-24,81.2,84.8,81,82.4,9457,0
2005-08-25,82.5,84.4,82.2,82.5,7245,0
2005-08-26,81.9,82.3,80,81,6929,0
2005-08-29,81,84.3,80.3,83.6,11562,0
2005-08-30,83.5,83.5,81.4,82.9,5948,0
2005-08-31,82.3,85,80.5,84.8,7738,0
2005-09-01,84.2,86.5,82.9,86,8599,0
2005-09-02,84.5,85.7,82,82.3,6472,0
2005-09-06,81,87,81,87,10339,0
2005-09-07,87,90,86,89.8,9992,0
2005-09-08,88.8,91.1,88.6,90.7,21520,0
2005-09-09,90,93.8,89.7,93.6,14413,0
2005-09-12,92.7,97.1,92.5,95.3,21095,0
2005-09-13,95.7,96,89.7,93.1,24506,0
2005-09-14,93,94.5,91.2,92.2,12853,0
2005-09-15,92.7,92.7,91.2,92.3,7293,0
2005-09-16,93.2,94.7,90.7,94.7,19704,0
2005-09-19,94.2,94.6,91.4,92.5,7998,0
2005-09-20,92.1,95,88.5,89.6,13492,0
2005-09-21,88.9,90.1,83.5,83.8,19479,0
2005-09-22,83,84,79.7,80.8,16267,0
2005-09-23,80.4,86.8,80.2,86.8,11058,0
2005-09-26,87.9,88.3,83.9,88,8765,0
2005-09-27,88.5,88.5,84.8,87.2,8063,0
2005-09-28,86.5,86.7,81.6,81.8,13642,0
2005-09-29,80.9,85.1,80.9,83.4,14448,0
2005-09-30,84.2,92.5,83.5,92.1,24346,0
2005-10-03,91.6,92.7,88.4,91.8,8202,0
2005-10-04,91.3,92.7,88,88,10150,0
2005-10-05,87.6,87.6,84.3,84.7,14974,0
2005-10-06,84.1,85.3,80,80.8,14734,0
2005-10-07,81,84.2,81,83.3,6961,0
2005-10-10,83.5,83.5,82.1,82.2,4300,0
2005-10-11,83,83.9,80,80.4,5408,0
2005-10-12,80,80.4,75.6,78.8,23836,0
2005-10-13,78.4,80.1,76.6,79,9578,0
2005-10-14,80.2,82.4,78.1,81.2,7831,0
2005-10-17,82.2,82.4,78.6,79.3,7397,0
2005-10-18,78.7,80,75.1,77,12291,0
2005-10-19,76.4,79.4,72.8,78.6,10375,0
2005-10-20,77.6,79.5,74.6,76.1,8557,0
2005-10-21,75.6,79.2,75,77.6,4303,0
2005-10-24,76.9,79.4,76.7,79.4,4256,0
2005-10-25,78.6,79.4,75.1,76.4,4266,0
2005-10-26,75.9,78.9,75.3,76.9,6451,0
2005-10-27,75.6,76.7,74,74.9,11425,0
2005-10-28,74.7,78,74.6,77.9,6221,0
2005-10-31,77.5,78.2,76.1,77.5,8281,0
2005-11-01,73.9,73.9,70,71,21085,0
2005-11-02,70.6,73.7,69.9,72.5,11352,0
2005-11-03,72.1,75.9,70.1,74.6,16183,0
2005-11-04,76,76,72,73.4,14066,0
2005-11-07,72.7,76.8,72.7,76.2,18674,0
2005-11-08,75.3,77.4,74.7,76.7,10985,0
2005-11-09,77.4,79.1,76.1,78,24040,0
2005-11-10,77.4,78.6,76,78.4,9057,0
2005-11-11,77.8,78.8,77.2,77.4,6262,0
2005-11-14,76.8,78.5,76.4,78.3,7351,0
2005-11-15,77.7,79.5,77.7,78.5,12483,0
2005-11-16,78.1,78.9,77.5,78.1,10982,0
2005-11-17,78.3,79,77.5,78.5,9803,0
2005-11-18,79.3,80.9,77.5,80.6,13088,0
2005-11-21,80,80.7,78.2,80.7,9625,0
2005-11-22,80.5,83.1,79.5,81.9,14861,0
2005-11-23,81.7,87,81.7,83.9,14385,0
2005-11-25,83,84.4,83,84,1612,0
2005-11-28,83.1,84.8,81.4,84.6,13613,0
2005-11-29,84.8,85,81.6,81.9,5714,0
2005-11-30,83.9,84.3,81.5,82.5,9662,0
2005-12-01,81.7,83.8,80.5,82.9,6804,0
2005-12-02,82.3,83,81.2,82.3,4646,0
2005-12-05,81.5,82.3,79.2,79.9,12887,0
2005-12-06,79.6,81.2,79,79.5,8367,0
2005-12-07,79.1,80.8,77.9,78.3,10300,0
2005-12-08,78,80.5,77.3,78.4,7834,0
2005-12-09,79.2,79.5,77.5,78.5,6400,0
2005-12-12,78.1,80.8,77.5,79.3,13182,0
2005-12-13,78.7,78.7,75.1,76.1,16062,0
2005-12-14,76.8,78.7,75.9,77.2,11468,0
2005-12-15,78.2,78.2,76,77.3,11538,0
2005-12-16,77.7,78.3,75.2,76.4,21559,0
2005-12-19,77.3,86.2,75.1,85.3,54096,0
2005-12-20,85.6,86.3,81.8,83,17655,0
2005-12-21,82.2,84.9,82.2,82.6,9516,0
2005-12-22,82.2,84.2,81.3,84.1,10500,0
2005-12-23,83.2,85.9,82.9,85.6,8050,0
2005-12-27,85.4,89,83.5,84.9,14540,0
2005-12-28,85.5,86.7,82.3,83.8,10411,0
2005-12-29,83.1,83.2,79.3,79.3,20967,0
2005-12-30,79.4,79.8,78.1,78.3,12794,0
2006-01-03,78.2,81,75.8,80.9,10660,0
2006-01-04,80.3,81.9,78.9,81.1,9955,0
2006-01-05,80.5,81.3,80,80.5,4785,0
2006-01-06,80.4,82.4,80.1,81.9,5003,0
2006-01-09,81.5,84,81,82.6,8648,0
2006-01-10,82.4,84.3,81.6,84.2,6126,0
2006-01-11,85,85,82.6,84.2,8435,0
2006-01-12,82.3,83.3,80.7,82.4,7865,0
2006-01-13,81.8,83,80.9,82,3755,0
2006-01-17,80.9,81,80,80.1,6034,0
2006-01-18,79.6,82.2,79.5,81.8,6430,0
2006-01-19,81.7,83.2,81.2,81.7,7248,0
2006-01-20,82.3,83.5,82,82.4,6799,0
2006-01-23,82.4,84.5,81.3,83.7,8694,0
2006-01-24,84.1,86,84,85.2,7810,0
2006-01-25,85.2,85.9,84,84.4,6921,0
2006-01-26,84.8,85.8,84.5,85.7,9587,0
2006-01-27,85,89.8,85,88.4,11261,0
2006-01-30,87.5,89.8,87.5,88.7,9283,0
2006-01-31,88.3,90.3,85.9,89,16974,0
2006-02-01,89.4,92.5,86,90.2,31080,0
2006-02-02,88.4,92.3,86.6,90.3,22234,0
2006-02-03,89.8,93,86.7,92.5,17723,0
2006-02-06,93,93,88.8,89.2,16955,0
2006-02-07,89,89,86,86.3,13334,0
2006-02-08,85.9,88.2,83.3,87.6,13019,0
2006-02-09,88.3,89.4,86.3,86.6,10136,0
2006-02-10,86.1,86.3,83,83.2,16333,0
2006-02-13,83,83.7,81,81.2,12350,0
2006-02-14,81,82.4,80.2,81.1,9803,0
2006-02-15,81.2,84.6,80.6,84,13013,0
2006-02-16,84.2,86.1,84.2,85,9080,0
2006-02-17,85.5,85.5,81.3,81.3,7550,0
2006-02-21,82.1,82.8,78.3,80.4,11674,0
2006-02-22,80.4,84,80.3,82,12380,0
2006-02-23,81.9,82.3,80.1,81.2,6416,0
2006-02-24,80.8,82.5,80,82.3,7241,0
2006-02-27,82.5,84.9,82,82.8,8523,0
2006-02-28,82.2,82.7,80.2,81,13193,0
2006-03-01,81.2,83.8,80.7,82,13451,0
2006-03-02,81.5,84.5,80.1,80.4,12448,0
2006-03-03,79.9,81.6,79.6,79.6,7019,0
2006-03-06,79.5,80.7,78.5,78.8,11918,0
2006-03-07,78.6,80,76,79.8,37795,0
2006-03-08,79.2,81.7,79.2,80.1,7804,0
2006-03-09,80,80.6,77.8,78.6,8999,0
2006-03-10,78.8,81,78.1,80.6,8738,0
2006-03-13,80.3,83.4,80.3,82.5,11364,0
2006-03-14,82.7,82.9,81.3,82.1,50379,0
2006-03-15,81.8,82.6,81.5,82,10147,0
2006-03-16,82,82.4,81.2,81.2,5821,0
2006-03-17,81.6,81.6,79.3,80.4,23762,0
2006-03-20,80.1,81,79.4,80.3,6259,0
2006-03-21,79.9,80,77.6,77.6,12704,0
2006-03-22,77.3,78.5,76,78.3,8728,0
2006-03-23,77.9,78.9,76.9,78.4,5530,0
2006-03-24,78.1,80,77.7,79.8,7347,0
2006-03-27,79.5,81.7,79,80.6,11416,0
2006-03-28,80.2,81,78.6,79.4,7246,0
2006-03-29,78.9,91,78.5,90.9,64197,0
2006-03-30,90.2,95,88.5,94,37940,0
2006-03-31,93,95,89,94.4,25591,0
2006-04-03,93.7,94.9,92.5,94.6,21396,0
2006-04-04,94.6,94.6,91.4,92.3,28676,0
2006-04-05,92.3,92.9,89.8,92.9,16275,0
2006-04-06,91.8,92.8,91.3,92.2,13121,0
2006-04-07,92.7,93.2,89.9,90.1,10774,0
2006-04-10,89.5,90.5,86.6,88.7,17150,0
2006-04-11,88.7,90,85,86.5,14164,0
2006-04-12,86.8,88.5,85.9,88.3,7348,0
2006-04-13,87.9,89.4,85.3,88.2,12396,0
2006-04-17,87.9,89.8,85.3,85.7,11337,0
2006-04-18,85.3,92.8,85.3,92.1,19883,0
2006-04-19,91.7,93.8,90.5,93.7,19015,0
2006-04-20,93.9,93.9,91.3,92.8,14304,0
2006-04-21,85,85,75.1,79.9,43733,0
2006-04-24,80.5,84,78.1,82.2,29446,0
2006-04-25,82.8,83.6,81.9,83.1,14734,0
2006-04-26,83.1,83.5,82.2,82.7,10531,0
2006-04-27,82.4,83.7,80,82.6,11372,0
2006-04-28,82.6,83.4,80.8,83.4,9958,0
2006-05-01,83.6,84.8,81.5,81.9,23515,0
2006-05-02,82.3,85.4,82,85.3,17991,0
2006-05-03,85.5,86.6,82.7,86.2,20207,0
2006-05-04,85.9,89.8,84.5,87.2,14918,0
2006-05-05,87.6,89.9,87.3,89.2,12514,0
2006-05-08,88.6,89.8,87.1,89.4,12859,0
2006-05-09,89,91.2,89,90.5,16424,0
2006-05-10,90,91.6,89.5,90,11533,0
2006-05-11,89.7,90.3,84.6,85,11022,0
2006-05-12,84,85.9,80.6,80.9,15577,0
2006-05-15,80.5,81.6,76.9,78.1,27443,0
2006-05-16,77.9,81.5,77.9,81.1,11582,0
2006-05-17,80.5,82.2,79.4,80.4,11906,0
2006-05-18,80.9,82.7,79.8,79.8,8780,0
2006-05-19,80.7,82.2,79.4,80.2,8637,0
2006-05-22,79,80.9,76,76.5,20199,0
2006-05-23,77.5,82,77.1,81.4,16000,0
2006-05-24,81,81.7,77.6,79.6,13779,0
2006-05-25,81,84.2,79.9,84.2,11037,0
2006-05-26,84.8,85.7,83.4,85.1,16135,0
2006-05-30,84.4,85.5,82.1,82.2,7772,0
2006-05-31,82.4,84.2,80.9,84.2,14850,0
2006-06-01,84.2,88.9,83.7,88.5,13406,0
2006-06-02,88.9,89.5,86.3,88.6,13293,0
2006-06-05,87.9,89.5,82.7,83,16446,0
2006-06-06,83.6,84.1,80.7,81.7,7931,0
2006-06-07,83,91.5,83,87.8,26068,0
2006-06-08,86.8,86.8,80.7,84.8,22650,0
2006-06-09,85.5,85.8,83.4,83.5,13739,0
2006-06-12,83.6,83.6,81.5,81.7,13714,0
2006-06-13,81.6,81.9,79,80.1,23080,0
2006-06-14,80.5,82.6,79.4,81.7,9052,0
2006-06-15,82.3,86.9,81.7,86,15961,0
2006-06-16,86.1,87.4,85.5,86.6,59741,0
2006-06-19,86.9,87.5,83.9,84.1,13135,0
2006-06-20,84.4,84.4,80.4,81,12931,0
2006-06-21,81,85.7,80.4,84.7,11259,0
2006-06-22,84.7,85.5,82.8,83.7,16254,0
2006-06-23,83.3,84.4,82,84,9253,0
2006-06-26,84.4,84.5,82.7,84.4,9739,0
2006-06-27,84.6,85.4,81.8,82.8,10747,0
2006-06-28,82.3,83.7,73.2,73.3,76487,0
2006-06-29,75,80.8,74,76,95648,0
2006-06-30,76.9,79.4,74.4,74.9,30721,0
2006-07-03,75,76.9,74,76.6,7569,0
2006-07-05,76.1,77.9,75.2,76.5,20226,0
2006-07-06,76.8,78.4,76.3,78,9487,0
2006-07-07,77.4,77.5,75.4,75.4,8893,0
2006-07-10,75.7,77.5,75.5,76.8,9591,0
2006-07-11,76.6,79.6,75.2,79.5,12829,0
2006-07-12,79.2,79.2,74.3,75.2,9973,0
2006-07-13,74.3,74.5,71.9,72.2,13778,0
2006-07-14,72.1,72.8,70.4,72.4,12167,0
2006-07-17,72.5,73.2,71.2,71.8,9689,0
2006-07-18,70.6,73,69.2,71.3,13468,0
2006-07-19,70.5,74.8,70.5,73.7,11314,0
2006-07-20,73.9,74.7,70.7,71,9783,0
2006-07-21,70.5,71,69.2,70.5,8602,0
2006-07-24,70.5,76.3,69.5,72.4,17847,0
2006-07-25,72.5,75.3,72.3,74.5,11938,0
2006-07-26,74.2,76.8,72.9,75.2,14300,0
2006-07-27,75.8,77.3,75.6,76.6,11582,0
2006-07-28,77.6,79.9,76.2,79.3,15605,0
2006-07-31,79.3,79.9,78,79.8,13531,0
2006-08-01,78.5,80.8,77.5,80.4,16084,0
2006-08-02,81.3,82.2,80.1,82.2,18370,0
2006-08-03,81,82,79.9,81.6,11569,0
2006-08-04,81.8,81.8,79.9,81.5,14827,0
2006-08-07,81,81,78.8,79.7,9880,0
2006-08-08,79.9,81.1,79.1,79.1,10970,0
2006-08-09,80.3,81.2,77.7,77.8,8905,0
2006-08-10,77.1,80.3,76.5,79.4,10117,0
2006-08-11,78.7,79.5,78,78.7,6076,0
2006-08-14,79.1,81.7,78.8,79.2,9291,0
2006-08-15,80.8,82,80,80.9,8775,0
2006-08-16,82.3,82.4,80.2,81.3,5050,0
2006-08-17,80.7,86.2,80.5,86,15607,0
2006-08-18,85.1,85.5,81.1,81.4,9638,0
2006-08-21,80.7,83.7,80,83.1,10274,0
2006-08-22,82.7,84,82.5,84,10926,0
2006-08-23,83.8,84.8,80.3,82.1,16801,0
2006-08-24,82.2,83.1,81,83.1,3850,0
2006-08-25,82.5,83,80.8,82.2,9711,0
2006-08-28,82.2,83.4,81.9,83.1,4248,0
2006-08-29,83.5,85,81.6,85,16846,0
2006-08-30,84.9,87.3,84.7,86.8,17063,0
2006-08-31,86.8,89.6,86.8,88.1,15995,0
2006-09-01,87.3,89.9,84.8,85.2,8654,0
2006-09-05,85.7,87.6,84.8,86.4,8588,0
2006-09-06,85.6,86.5,80.8,81.3,9650,0
2006-09-07,81.1,84.5,80.2,82.8,8833,0
2006-09-08,82.8,83.7,80.9,81.3,4733,0
2006-09-11,80.5,85,80.5,84.1,5540,0
2006-09-12,84.5,89,84.4,88.7,11800,0
2006-09-13,88.4,89,86.4,87.2,9311,0
2006-09-14,86.6,87.1,84.8,85.2,6716,0
2006-09-15,85.6,85.7,84.2,85.6,20557,0
2006-09-18,85.6,88.7,85,85.9,11454,0
2006-09-19,89.2,89.2,84.4,86.3,15817,0
2006-09-20,86.8,88,85.1,85.9,11023,0
2006-09-21,86,86.8,82.7,83.2,8304,0
2006-09-22,82.8,83.1,80.4,81.9,14125,0
2006-09-25,81.8,82.6,79.9,82.1,10773,0
2006-09-26,81.8,81.8,80.5,81.3,3717,0
2006-09-27,80.7,86.5,80.7,86.5,20475,0
2006-09-28,86.4,88,84.2,87,30664,0
2006-09-29,86.7,87,82.1,82.3,10632,0
2006-10-02,82.6,84.1,81.6,83,6918,0
2006-10-03,82.4,83.8,80.9,81.3,20777,0
2006-10-04,81.4,83.8,81.3,83.7,10540,0
2006-10-05,83.4,85.6,82.1,85,10665,0
2006-10-06,85,86.1,83.7,84.9,9530,0
2006-10-09,84.4,87.2,83.3,86.9,9600,0
2006-10-10,87.1,87.7,84.8,85.7,11078,0
2006-10-11,85,86,84.7,85.1,7909,0
2006-10-12,85.4,89,85,88.9,9449,0
2006-10-13,88.7,89,87.7,88.4,8054,0
2006-10-16,88.6,90.4,87.2,90.2,16336,0
2006-10-17,89,89.8,87.1,89.5,7148,0
2006-10-18,89.5,89.5,86.7,87.9,7644,0
2006-10-19,87.4,90,87.2,89.1,11286,0
2006-10-20,89.5,89.5,87.5,87.5,5169,0
2006-10-23,86.8,88.6,85.1,88,6676,0
2006-10-24,87.9,87.9,86.2,86.6,5299,0
2006-10-25,87.3,89.4,87.3,89.2,15964,0
2006-10-26,89.3,89.9,87.3,89.7,17836,0
2006-10-27,89.1,89.1,86.1,86.1,8315,0
2006-10-30,85.9,86.9,84,86.3,14223,0
2006-10-31,86.1,87,83.9,84.3,4874,0
2006-11-01,83.6,84,80.7,80.8,16508,0
2006-11-02,80.3,82.6,80.2,81.1,11601,0
2006-11-03,81.1,84,80.5,83.9,11096,0
2006-11-06,83.9,84.3,81.3,81.9,11798,0
2006-11-07,82.1,84.1,82.1,82.8,8397,0
2006-11-08,82.2,84.9,82.2,83.8,8728,0
2006-11-09,83.8,84.4,82.3,83.8,9054,0
2006-11-10,83.6,86,83.2,85.9,7369,0
2006-11-13,86.2,87.6,85.3,87.4,16846,0
2006-11-14,87.5,88,85.7,88,10016,0
2006-11-15,88,88.4,86.9,88.2,10542,0
2006-11-16,87.3,88.7,86.8,88.4,6858,0
2006-11-17,88.3,88.3,86.1,86.6,5148,0
2006-11-20,85.6,87.2,85.6,86.3,8929,0
2006-11-21,86.5,87.2,85,87,6002,0
2006-11-22,86.8,86.8,85.5,85.9,7239,0
2006-11-24,85.2,86.3,84.4,85.8,2431,0
2006-11-27,85.1,85.1,80.6,81.2,16075,0
2006-11-28,81.2,81.5,79.9,80,12986,0
2006-11-29,80.8,81.9,80,81.2,9375,0
2006-11-30,80.9,81.7,79.8,80,32272,0
2006-12-01,80,80.8,79.2,79.8,22889,0
2006-12-04,79.5,81.4,79.5,81.1,9218,0
2006-12-05,78,81.4,78,80.6,8298,0
2006-12-06,80,80.8,79.4,80.3,8705,0
2006-12-07,80,80.5,79.3,79.4,7180,0
2006-12-08,79,80.6,79,80.2,8170,0
2006-12-11,79.8,79.9,79,79.4,5926,0
2006-12-12,79.7,79.8,78.7,78.9,8989,0
2006-12-13,78.9,79.9,78.9,79.7,7699,0
2006-12-14,80,82,79.5,80.9,10854,0
2006-12-15,81.5,81.8,80.4,80.8,16226,0
2006-12-18,81.7,82,78.5,78.9,12019,0
2006-12-19,78.2,79,77.7,77.8,7008,0
2006-12-20,77.9,79.7,77.3,78.1,8806,0
2006-12-21,78.4,79,77,78.1,8198,0
2006-12-22,78,78.5,77.2,77.8,4552,0
2006-12-26,77.5,80.2,77.5,80,6605,0
2006-12-27,79.7,84.3,79.5,84.1,27780,0
2006-12-28,83.7,86.1,82.6,82.7,25390,0
2006-12-29,82.2,82.5,79.5,80,15889,0
2007-01-03,80.1,81.1,77.6,78.8,19088,0
2007-01-04,78.8,79.7,77.2,78.8,17256,0
2007-01-05,78.8,78.8,76.9,77,13786,0
2007-01-08,76.9,78.6,75.7,77.4,18973,0
2007-01-09,78.2,79.6,76.8,78.2,26271,0
2007-01-10,77.3,79.7,77.3,78,17937,0
2007-01-11,78.5,81,78.4,80.5,23953,0
2007-01-12,80.6,81.5,80.1,80.9,14025,0
2007-01-16,81.1,81.1,79.1,80.2,11716,0
2007-01-17,79.7,79.7,78.8,79.5,6259,0
2007-01-18,79.2,80.1,75.8,76.1,14436,0
2007-01-19,75.7,76,75.1,75.4,9879,0
2007-01-22,75.6,75.9,75.2,75.5,13856,0
2007-01-23,75.5,78.3,75.3,77.2,13597,0
2007-01-24,77.5,78.4,75.9,76.7,15751,0
2007-01-25,76.5,77.6,73.9,73.9,14923,0
2007-01-26,73.9,75.7,72.1,73.4,24401,0
2007-01-29,73.4,73.4,71.9,73.1,16814,0
2007-01-30,73.9,74.5,72.3,74.5,9171,0
2007-01-31,74.5,75.4,73.5,74.7,10983,0
2007-02-01,75.5,75.8,74,75.1,10843,0
2007-02-02,75.2,75.4,73.5,74.2,10687,0
2007-02-05,74.2,74.9,72.8,74.9,17483,0
2007-02-06,75.2,82.5,75.2,81.8,79525,0
2007-02-07,82,86.9,82,86.2,55757,0
2007-02-08,85.9,88.7,83.9,88.5,35731,0
2007-02-09,88,88,86.5,86.9,23602,0
2007-02-12,87.2,91.9,86.9,91.3,49709,0
2007-02-13,91.3,91.7,89.6,90.9,21663,0
2007-02-14,90.6,90.6,89.4,89.7,20744,0
2007-02-15,89.2,90,88.3,89,21142,0
2007-02-16,89,89.4,88.3,88.8,18122,0
2007-02-20,88.7,93,88.5,92.7,24286,0
2007-02-21,92.7,92.9,90.2,91.3,19434,0
2007-02-22,90.6,93.9,90.6,93.9,19853,0
2007-02-23,93.5,100,92.6,99.2,45222,0
2007-02-26,99.9,106.8,99,102.7,78690,0
2007-02-27,101.7,102.3,92.5,93,40747,0
2007-02-28,92.2,97.9,92,94.9,30767,0
2007-03-01,97,99.4,94.7,94.9,30499,0
2007-03-02,93.9,96.3,93.6,94.5,29753,0
2007-03-05,92.9,95,90,91.9,42669,0
2007-03-06,93.1,94.9,92.9,93.7,17713,0
2007-03-07,93.8,97.9,92.7,93.3,40030,0
2007-03-08,95.2,98.5,93.8,94.5,28311,0
2007-03-09,95.8,96.9,92.6,94,22948,0
2007-03-12,94.7,99.1,93.2,98.9,36947,0
2007-03-13,98.1,98.1,93.6,93.7,29007,0
2007-03-14,93.5,96.2,93.5,95.2,19321,0
2007-03-15,94,96.6,93.6,95.2,21190,0
2007-03-16,95,96.5,93.1,94,38377,0
2007-03-19,94.6,95,93.6,94.2,16853,0
2007-03-20,94.3,95.3,93.5,94.2,17977,0
2007-03-21,94.1,97.3,93.5,96.2,15154,0
2007-03-22,96.9,97,94.6,95.5,13876,0
2007-03-23,95.5,101.9,95.5,100.2,25817,0
2007-03-26,100,102.5,98.5,101.1,27969,0
2007-03-27,101.2,101.2,99.4,100,10126,0
2007-03-28,99.5,100.6,96.9,97,39564,0
2007-03-29,98.1,100.7,95.8,100.4,52447,0
2007-03-30,100.3,105.5,99.7,105.4,42224,0
2007-04-02,105.4,108.7,105,107.6,40250,0
2007-04-03,108.3,110.5,108,110.2,33460,0
2007-04-04,111.5,124,111.3,123.1,63087,0
2007-04-05,122.9,123.8,120.6,121.8,39140,0
2007-04-09,122.4,122.5,118,118.6,19977,0
2007-04-10,118.8,121.6,117.9,118.3,16580,0
2007-04-11,118.6,120.4,116.5,117.1,16676,0
2007-04-12,116.4,126.9,116.4,126.4,30752,0
2007-04-13,125.2,127.5,121.6,124.5,27152,0
2007-04-16,124.5,128.5,122.2,128.5,28918,0
2007-04-17,128.8,135,127.5,133.5,36896,0
2007-04-18,133.2,137.5,130.5,133.1,25055,0
2007-04-19,133,136.6,132.1,132.4,21201,0
2007-04-20,136.8,137,132.5,133.5,22734,0
2007-04-23,135.6,139.9,134.9,136.7,25582,0
2007-04-24,139.2,139.9,134.3,137.5,23645,0
2007-04-25,140,143.7,137.9,138.4,36291,0
2007-04-26,139.5,141.8,135,136.2,40581,0
2007-04-27,136.1,136.5,127.6,135.2,42540,0
2007-04-30,135.7,137.9,129.3,129.5,73870,0
2007-05-01,129,129.4,124.1,126.1,49992,0
2007-05-02,125.6,126.6,121.6,124,50412,0
2007-05-03,124.9,133.6,124.5,133.6,73309,0
2007-05-04,132.9,140,132.9,139.7,68602,0
2007-05-07,139.3,140.5,136.2,137,26225,0
2007-05-08,136.6,141.9,135.7,140.9,33982,0
2007-05-09,139.9,141.6,138.7,139.7,27662,0
2007-05-10,139.1,141,135.5,135.6,19636,0
2007-05-11,136.6,142.5,135.6,140.2,27334,0
2007-05-14,139.6,139.6,134,135.5,18639,0
2007-05-15,135.7,138.5,134.1,137.4,28065,0
2007-05-16,138.4,142.1,136.4,142,20077,0
2007-05-17,142,143.5,138,141.5,25699,0
2007-05-18,142.2,157.2,142,155.4,49905,0
2007-05-21,153.9,158.6,151,156,33045,0
2007-05-22,158.4,162.5,155,160,30681,0
2007-05-23,162.4,162.4,154.9,155.9,27280,0
2007-05-24,156.1,157.8,152,153.3,19286,0
2007-05-25,153.9,169.3,153.5,168.4,29685,0
2007-05-29,169.9,173.3,165,171.1,31911,0
2007-05-30,170,170,162.3,167.4,28293,0
2007-05-31,168.4,177.1,165.1,174.4,31343,0
2007-06-01,175,180.1,175,179.4,44967,0
2007-06-04,177,184.3,174.9,183.6,43231,0
2007-06-05,182.8,187.5,180.2,186.4,42352,0
2007-06-06,185.4,185.4,177.7,182.5,32432,0
2007-06-07,181.2,181.4,172.1,175.2,48981,0
2007-06-08,174.7,181.2,173.1,180.3,33123,0
2007-06-11,180.4,180.4,176.3,178.6,17344,0
2007-06-12,177.5,180.4,168.5,171.4,29131,0
2007-06-13,171.3,178.9,166.8,178.7,32304,0
2007-06-14,178.7,182.9,177.1,180.7,24707,0
2007-06-15,182.5,185.8,177.4,177.6,41306,0
2007-06-18,177.3,180.4,174.5,178.7,19299,0
2007-06-19,176.9,179,172.8,176.4,16966,0
2007-06-20,176.5,176.5,170.3,170.5,20932,0
2007-06-21,171.8,173.8,168.3,169.9,28839,0
2007-06-22,170.2,171.3,166.3,167.1,105882,0
2007-06-25,165.5,170,158.7,164.6,38976,0
2007-06-26,165.4,168.9,163.1,168.4,23547,0
2007-06-27,166.1,167.8,159.7,167.8,36826,0
2007-06-28,167.5,169.4,157,163.2,76074,0
2007-06-29,162.4,171.8,156.3,156.3,99222,0
2007-07-02,156.3,162.9,156.3,157.9,100319,0
2007-07-03,158,167.2,158,164.3,27329,0
2007-07-05,165.6,169,155,155.2,76657,0
2007-07-06,155.2,157.2,149.3,150.4,56659,0
2007-07-09,150.1,156.7,149.6,155.7,30851,0
2007-07-10,165,208,162,205.5,298988,0
2007-07-11,199.7,202.3,182.7,184.1,228492,0
2007-07-12,185.4,202.5,185.1,200,99584,0
2007-07-13,198.8,199.8,193.3,195.5,48156,0
2007-07-16,196,223.3,195.5,220.9,252150,0
2007-07-17,220.5,227.3,215,225.9,111856,0
2007-07-18,225,226.7,218.1,225.1,56587,0
2007-07-19,225.7,227.1,221,224.5,32226,0
2007-07-20,224,224.3,208.1,218.5,59681,0
2007-07-23,215,222.3,215,219.4,31106,0
2007-07-24,215.4,216.2,201,206.2,48096,0
2007-07-25,213.1,213.1,202.5,208.3,40530,0
2007-07-26,200.6,207.5,193.7,196.8,116656,0
2007-07-27,194.9,196.5,183,193.1,68228,0
2007-07-30,195.7,213.8,193.9,200.7,64796,0
2007-07-31,205,208,194,197.3,63687,0
2007-08-01,197.1,220,193.9,200,88713,0
2007-08-02,196.8,208.1,195,207,47167,0
2007-08-03,210.5,211.4,203.5,205.1,66860,0
2007-08-06,207.4,230.1,203.7,228.1,91282,0
2007-08-07,226.3,282.5,226.2,279.8,237646,0
2007-08-08,269.5,309.7,260.9,300,238316,0
2007-08-09,290.9,324.9,280,319.5,268615,0
2007-08-10,311.5,311.5,257,267.7,142909,0
2007-08-13,270.5,274,245.8,255.1,116639,0
2007-08-14,257.7,259.8,222.6,222.6,109416,0
2007-08-15,222.5,235,216.2,219.5,95139,0
2007-08-16,216.1,234.1,199.2,229.1,110162,0
2007-08-17,236.5,244.5,222.1,227.5,68677,0
2007-08-20,234.9,242.6,220.7,227.4,49080,0
2007-08-21,220.8,237.3,215.6,226.1,48470,0
2007-08-22,225.8,236.6,225.8,233.5,39658,0
2007-08-23,244.5,257.4,238.1,244.1,87493,0
2007-08-24,243,266.4,242.6,263.5,104083,0
2007-08-27,265.6,265.6,252.4,252.8,47686,0
2007-08-28,252.1,256.5,242.5,243.5,64437,0
2007-08-29,243.8,260,240,260,42908,0
2007-08-30,262.5,293.3,261.2,282.6,120329,0
2007-08-31,294.7,297.5,279.5,279.9,52289,0
2007-09-04,277.6,300,277.2,299.3,71350,0
2007-09-05,296.2,296.2,286,290.5,39932,0
2007-09-06,292,292.5,279.1,286.8,39201,0
2007-09-07,280.8,281.2,268,273.3,33735,0
2007-09-10,280,284.1,265.1,278,35066,0
2007-09-11,280.1,287.9,275,285.9,30748,0
2007-09-12,283.7,287,266.7,269.6,44188,0
2007-09-13,270.5,274.6,258,262.4,44464,0
2007-09-14,259.4,268.6,258.1,262.6,35992,0
2007-09-17,260.9,265.2,258.2,260.8,21610,0
2007-09-18,264.4,287.7,260,282.3,56563,0
2007-09-19,285.5,292.1,272.6,273,73443,0
2007-09-20,273.8,280.6,270,279.2,44891,0
2007-09-21,281.9,300,280.3,287.9,108109,0
2007-09-24,290,318.4,289.5,301.5,107687,0
2007-09-25,301.5,306.3,285,292.4,76795,0
2007-09-26,291.9,298.1,286,289.9,47425,0
2007-09-27,292.4,294.6,275,277.2,107527,0
2007-09-28,280,281.6,250.1,250.1,148751,0
2007-10-01,251.7,276.7,250.4,275.3,87140,0
2007-10-02,279.7,284.8,272.8,284,50864,0
2007-10-03,279.3,306.6,276.6,288.4,122854,0
2007-10-04,290.7,294.9,278,279.1,49440,0
2007-10-05,280.4,299.8,280.4,294.1,59245,0
2007-10-08,297.4,300,288.8,292.3,37629,0
2007-10-09,293.7,299,290.1,297.8,25863,0
2007-10-10,300,300,285.1,286.5,47988,0
2007-10-11,286.7,297.5,277,282.3,42915,0
2007-10-12,285.7,291.5,280.2,286,17065,0
2007-10-15,284.6,286.3,270.7,275.4,28130,0
2007-10-16,275.7,275.7,270.8,272.7,19549,0
2007-10-17,277,281.8,260.6,270.9,37801,0
2007-10-18,270.9,278.5,261,277.7,25650,0
2007-10-19,277.4,277.4,242.6,248.4,84781,0
2007-10-22,241.3,253.3,230.8,250.4,69831,0
2007-10-23,239.6,258.9,239.6,249.5,74086,0
2007-10-24,242.2,245.8,218.6,224.8,109462,0
2007-10-25,224.7,226,201.2,207.5,119558,0
2007-10-26,213,219.1,210.5,214.4,51348,0
2007-10-29,216.6,222.7,213.1,218.5,47100,0
2007-10-30,216.4,217.7,211.1,212.7,22508,0
2007-10-31,212,225.3,211,220.5,47771,0
2007-11-01,215.3,217.2,204,205.8,42662,0
2007-11-02,205,208.8,187,192.7,86820,0
2007-11-05,191,207.4,187,201.7,111664,0
2007-11-06,203.2,207.6,196.4,201.4,36541,0
2007-11-07,198.5,201,188.6,189,36633,0
2007-11-08,189,194.3,177,185.2,51797,0
2007-11-09,181,183.4,172.9,175.6,67575,0
2007-11-12,175.2,180.8,171.1,172.2,44475,0
2007-11-13,170,181.1,169.7,179.4,57479,0
2007-11-14,178.4,179.3,163.9,166.7,59574,0
2007-11-15,165.6,168,156.6,160.4,59246,0
2007-11-16,161.5,162.4,150.7,153.4,85016,0
2007-11-19,152.7,155.7,149.4,150.4,54892,0
2007-11-20,156.6,160.8,147,153.1,57368,0
2007-11-21,149.7,154,147.7,149.7,48195,0
2007-11-23,150.6,154.3,147.8,151.6,19457,0
2007-11-26,152.5,156.3,149.3,149.3,47280,0
2007-11-27,150.1,156.3,148.7,154.3,61428,0
2007-11-28,154.3,169.9,154.3,167.4,64924,0
2007-11-29,167.4,173.8,163,172.8,53813,0
2007-11-30,175.6,179.2,163.4,167.9,88743,0
2007-12-03,166.7,173.5,162.5,165.9,30227,0
2007-12-04,164.9,166.8,160.5,161.5,29650,0
2007-12-05,165.1,168.4,161.5,163,31811,0
2007-12-06,162.4,167.5,160.8,167.4,29576,0
2007-12-07,168.2,172.4,164.9,170.3,20512,0
2007-12-10,170,172.4,169,170.3,16925,0
2007-12-11,171,177.1,156,157,48630,0
2007-12-12,162.7,174.3,162.7,168.7,51931,0
2007-12-13,167.2,173.5,165.7,172.7,33808,0
2007-12-14,171.8,173.9,161.1,161.3,34227,0
2007-12-17,159.8,160.8,155.2,155.2,59676,0
2007-12-18,157.7,164.3,152.7,161.1,36759,0
2007-12-19,160.5,168.3,159.4,164.2,26479,0
2007-12-20,166.6,178.5,166.6,177.9,30265,0
2007-12-21,180.8,191,177.1,190.1,58410,0
2007-12-24,190,190.8,185.7,188.4,12675,0
2007-12-26,186.4,199.9,183.1,199.6,31445,0
2007-12-27,197.9,225.9,197.2,216.4,109197,0
2007-12-28,214.2,237.1,210.5,229.7,170869,0
2007-12-31,226.3,226.3,203.8,206.4,82560,0
2008-01-02,223.8,224.9,214.6,217.3,81729,0
2008-01-03,221.3,223.9,212.2,213.4,55026,0
2008-01-04,210.6,212.7,193.8,196.1,53037,0
2008-01-07,196.6,198.6,179.1,181.2,70537,0
2008-01-08,180,186,166.1,167.6,69844,0
2008-01-09,166.9,178,163.9,177.6,61932,0
2008-01-10,175,187.1,171.8,185.5,58020,0
2008-01-11,182.3,184,173.5,174.2,33212,0
2008-01-14,176.1,184,174.2,181.1,37635,0
2008-01-15,178.2,179.1,164,166.8,42775,0
2008-01-16,164.7,173.3,155,167.2,43630,0
2008-01-17,167.9,174.1,150.6,152.5,63366,0
2008-01-18,153.6,157.9,141.1,142.8,69638,0
2008-01-22,137.5,147.5,126,140.1,92956,0
2008-01-23,136.6,138.5,116.6,129.8,107220,0
2008-01-24,130.8,138.7,130.8,137.2,71452,0
2008-01-25,143,147.3,137,138.1,55676,0
2008-01-28,137.9,139.5,131.8,133.1,34997,0
2008-01-29,133,134.4,131.7,131.9,45683,0
2008-01-30,131.5,133.9,123.3,125.1,49865,0
2008-01-31,123,133.2,121.5,131.4,41385,0
2008-02-01,132.3,137.2,128.9,135.9,36755,0
2008-02-04,136.1,145,135,137,43779,0
2008-02-05,134.5,136,130,130.5,43795,0
2008-02-06,131.5,133.5,119.2,120,48340,0
2008-02-07,120.5,147.2,120.1,141.6,137794,0
2008-02-08,141.4,146,129,131.6,91481,0
2008-02-11,132.5,136.8,129.6,133.2,51061,0
2008-02-12,134.4,138.5,125.5,127.4,86179,0
2008-02-13,130.8,140.8,130.8,140.2,66224,0
2008-02-14,141.6,144.3,131.7,132.8,70891,0
2008-02-15,131.7,134.3,124.7,127.3,71933,0
2008-02-19,129.3,131.9,124.6,125.3,39936,0
2008-02-20,124,126.5,121.7,124.3,44058,0
2008-02-21,125.4,127.3,117.8,118.6,66379,0
2008-02-22,119,120.9,110.7,113.8,54901,0
2008-02-25,114.9,122.1,114.2,119.7,49434,0
2008-02-26,122.5,124.7,116.8,122.2,41626,0
2008-02-27,120.7,124.3,119.1,121.3,20486,0
2008-02-28,120.6,123.7,115.2,118.1,35397,0
2008-02-29,118.7,118.7,110.8,112.3,39025,0
2008-03-03,112.3,119.5,112.1,115.6,43524,0
2008-03-04,114,119.5,113.3,118.9,50983,0
2008-03-05,119.9,136.6,119,132.9,126241,0
2008-03-06,131.9,136.5,126.8,127.2,52207,0
2008-03-07,125.9,126.4,114.5,120.2,59947,0
2008-03-10,120.4,121,111,111.4,33609,0
2008-03-11,115,121.5,114.1,121.2,41809,0
2008-03-12,121.7,122.7,118.4,118.7,21769,0
2008-03-13,117.9,118.7,111.5,118.1,42484,0
2008-03-14,119.4,122,114.5,115.4,30120,0
2008-03-17,111.9,115.4,109,112.5,27065,0
2008-03-18,114.9,117.9,108.4,117.5,39974,0
2008-03-19,119.4,119.5,111.4,111.6,34084,0
2008-03-20,114.2,122,110.5,122,74322,0
2008-03-24,121.9,136.3,120.5,133,43840,0
2008-03-25,134,142,130,140.2,40467,0
2008-03-26,138.9,140.2,134.9,139.6,20014,0
2008-03-27,138.2,139.2,125.7,126.1,45102,0
2008-03-28,127,134.7,123.5,132,63635,0
2008-03-31,131.8,136.5,130,135,32518,0
2008-04-01,133.8,143.9,133.8,143.3,60632,0
2008-04-02,143.3,146.2,138.5,144.3,32797,0
2008-04-03,142.7,146.7,140,143.8,22887,0
2008-04-04,139.9,151.6,139.9,151,50337,0
2008-04-07,150,165.6,150,156.3,77367,0
2008-04-08,155,161,153.9,158.8,29812,0
2008-04-09,159.3,159.3,146.5,147.7,36459,0
2008-04-10,149.5,158.4,148.4,154.5,44858,0
2008-04-11,152.1,153.4,143.4,144.4,26746,0
2008-04-14,145.9,149.2,139.7,139.7,29100,0
2008-04-15,141.2,141.7,134.1,137.8,35000,0
2008-04-16,140,148.8,137.9,141.8,33518,0
2008-04-17,141.5,141.5,135.5,136.4,18437,0
2008-04-18,139.7,143.8,137.8,142.4,30172,0
2008-04-21,141,142,136.6,139.2,23493,0
2008-04-22,138.3,138.3,127.4,135.2,43679,0
2008-04-23,134.8,134.8,125.2,129.7,36501,0
2008-04-24,129.5,135.3,125.2,131.3,32811,0
2008-04-25,130.9,133.2,127.6,132.7,17968,0
2008-04-28,133.5,133.9,128.5,130.7,18654,0
2008-04-29,127.5,130.9,122.2,127,27540,0
2008-04-30,121.5,121.8,108.5,112.6,94363,0
2008-05-01,112.4,116.2,109.4,112.3,60192,0
2008-05-02,114.5,114.5,107.4,109.8,71731,0
2008-05-05,112.3,112.3,105,106.4,46858,0
2008-05-06,106.7,112.6,103.6,112.2,45311,0
2008-05-07,112.1,114.7,105,108.6,28800,0
2008-05-08,109,111.5,108,109.3,25196,0
2008-05-09,109.1,110.7,107.5,107.7,35671,0
2008-05-12,108.1,117.2,108.1,115.7,33062,0
2008-05-13,116.8,124.7,114.4,122.3,38478,0
2008-05-14,122.6,128.9,122.3,123.9,45809,0
2008-05-15,124.4,138.6,123.7,138.6,68266,0
2008-05-16,139.6,140.9,131.2,133.2,51684,0
2008-05-19,133.2,133.2,120.3,121.3,83204,0
2008-05-20,119.9,120.3,114.2,115.8,57223,0
2008-05-21,115.4,124,115.1,117.4,43298,0
2008-05-22,117.8,128,117,123.1,45962,0
2008-05-23,123.8,125.8,119,120.3,22663,0
2008-05-27,120.2,137.8,118.8,133.2,53413,0
2008-05-28,134,141.3,130.8,140.4,55363,0
2008-05-29,140.9,148.7,139.9,142.4,41903,0
2008-05-30,142.6,150,138.6,147.6,34959,0
2008-06-02,149.2,149.9,138.4,144.2,35846,0
2008-06-03,143.5,149,140.6,148.4,26365,0
2008-06-04,147.5,156.5,145.1,150,44651,0
2008-06-05,150.1,153.4,148.7,152,21374,0
2008-06-06,151.5,151.5,145.1,145.5,16850,0
2008-06-09,145.7,147.9,136.8,142.2,26772,0
2008-06-10,139.4,142.6,135.1,138.8,21595,0
2008-06-11,139,144.8,136.2,137.4,25173,0
2008-06-12,139,142.9,134.7,136.4,26715,0
2008-06-13,138.1,142.4,136.9,140,19814,0
2008-06-16,139.2,145,138.1,142.8,18175,0
2008-06-17,143.3,144.9,138.7,139.6,15182,0
2008-06-18,138.9,139.8,134.6,135,24206,0
2008-06-19,134.6,136,129.7,131,34184,0
2008-06-20,130.5,133.1,121.9,122.7,57387,0
2008-06-23,123.9,124.4,118.6,120.9,37157,0
2008-06-24,122.5,123.5,116.1,116.8,34680,0
2008-06-25,117.3,122.2,116.1,118.1,44700,0
2008-06-26,116.4,119.4,114.4,116.3,46076,0
2008-06-27,115.6,118,111,111.1,65108,0
2008-06-30,111.2,114.5,109,109,25698,0
2008-07-01,108,109,103.8,107.3,32811,0
2008-07-02,108.1,109.3,102.1,103.9,31775,0
2008-07-03,104.5,104.6,99.1,102,29094,0
2008-07-07,102.3,105.7,99.6,100.7,32560,0
2008-07-08,101.3,108.6,100.2,108.2,25277,0
2008-07-09,108,109.9,100,100.4,20124,0
2008-07-10,103,107.9,102.4,104,22243,0
2008-07-11,102.9,112.2,102.6,111.2,29257,0
2008-07-14,119,127.4,117,125.8,62147,0
2008-07-15,124.9,127,115.4,125,32624,0
2008-07-16,125.3,131,120.9,126,24584,0
2008-07-17,127.5,128.9,121.5,128.9,19891,0
2008-07-18,128.4,128.9,122.7,124.4,19375,0
2008-07-21,124.8,126.8,120.6,122.9,13558,0
2008-07-22,124,132.2,122,132.2,14907,0
2008-07-23,132.2,135,129.1,132.9,17338,0
2008-07-24,135,135,130.1,132.5,16968,0
2008-07-25,135.2,139,131,135.7,19029,0
2008-07-28,136.5,138.9,129,130.1,21984,0
2008-07-29,134.5,135,123.6,126.7,41121,0
2008-07-30,106.1,114,102.5,109,83200,0
2008-07-31,109,112.9,104.6,105.5,38612,0
2008-08-01,106.3,108.1,105,106.6,20962,0
2008-08-04,106.3,106.3,102,102.7,53688,0
2008-08-05,104.8,105.1,100.3,104.8,27805,0
2008-08-06,103.5,109.6,103.4,107.7,37096,0
2008-08-07,106.9,111.7,106,110.4,35597,0
2008-08-08,110.1,116.2,108.5,112.7,40758,0
2008-08-11,112.7,122.1,112.7,121.1,30923,0
2008-08-12,121,122.4,118,121,20861,0
2008-08-13,121.1,134.8,118.2,134.3,40146,0
2008-08-14,132.5,135,130.1,133.6,19399,0
2008-08-15,137,138,128.1,131.5,21661,0
2008-08-18,131.5,136.4,128.4,129.5,12729,0
2008-08-19,128.7,133.4,127,130.2,12889,0
2008-08-20,131,136.1,127.7,129.5,15026,0
2008-08-21,127.7,127.7,123.1,125.2,21367,0
2008-08-22,125.9,134.5,125.5,133.3,25148,0
2008-08-25,132.4,132.4,125.1,126.1,23283,0
2008-08-26,125.7,128.5,124,125.2,16404,0
2008-08-27,126.4,130.7,126.4,129.7,19196,0
2008-08-28,129.9,135,129.8,134.8,30669,0
2008-08-29,134.7,134.7,129.4,130.1,22187,0
2008-09-02,122,134.6,122,125.5,22652,0
2008-09-03,124.6,129.9,124.5,127.4,22314,0
2008-09-04,126.2,127.8,121,122.1,19909,0
2008-09-05,121.4,130.8,120,128.8,26984,0
2008-09-08,138.3,145,128.1,134.5,40334,0
2008-09-09,134.3,138.5,124.6,126.6,27162,0
2008-09-10,129,129,120.8,123.5,22378,0
2008-09-11,120.3,125.5,119.7,124.4,30389,0
2008-09-12,122.9,129.3,120.3,127.3,19068,0
2008-09-15,124.1,133.6,123.2,124.8,21414,0
2008-09-16,122.7,139.7,120.4,137.1,54907,0
2008-09-17,136.2,137,124.9,130.5,45094,0
2008-09-18,133.4,150,127.9,149.9,63847,0
2008-09-19,156.9,157.4,146,153.1,81214,0
2008-09-22,150.1,151.8,142.1,149.4,34243,0
2008-09-23,146.9,154.6,146.9,152,27104,0
2008-09-24,152.1,152.5,138.8,139.5,25909,0
2008-09-25,140.7,149.6,136,145.8,17789,0
2008-09-26,141.6,141.6,125,129.6,40816,0
2008-09-29,125.9,128.2,99,99,116932,0
2008-09-30,102.4,104.9,94.5,98.8,91439,0
2008-10-01,98.3,107.3,95.2,105,47187,0
2008-10-02,104.2,104.2,95,96.6,55495,0
2008-10-03,98,104.8,95.5,95.7,42351,0
2008-10-06,94.1,96.1,82.5,88.8,48778,0
2008-10-07,90.9,92.7,83,83.5,26947,0
2008-10-08,82.4,87.8,74.8,81,40674,0
2008-10-09,84,85.9,75.9,75.9,35642,0
2008-10-10,71.5,81.6,69.9,79,55435,0
2008-10-13,83.5,88.8,82,88.8,32171,0
2008-10-14,92,92.9,83.6,85.1,24332,0
2008-10-15,84.3,87.2,75,75.4,34338,0
2008-10-16,75,86.5,71.5,84.3,34852,0
2008-10-17,81.7,90,78.2,83.9,26758,0
2008-10-20,85,90,81.9,90,14563,0
2008-10-21,88.8,90.4,83.3,83.4,13674,0
2008-10-22,83,84.7,75.4,78.6,21548,0
2008-10-23,78.5,83,73,77.8,25968,0
2008-10-24,69.2,76.7,68.8,74.3,21860,0
2008-10-27,72.6,78.2,70.5,72.1,17373,0
2008-10-28,73.9,77.3,67,71.8,28911,0
2008-10-29,71.9,74.7,70.5,72.1,23429,0
2008-10-30,73.6,78.4,72.8,77.3,20030,0
2008-10-31,76.2,83,75.1,81.3,32682,0
2008-11-03,82,87.5,80.2,83.5,18918,0
2008-11-04,86,88,82.8,85.8,21755,0
2008-11-05,86.9,89.1,75.7,77.7,28215,0
2008-11-06,73.5,79.1,69.4,69.9,37173,0
2008-11-07,70.8,74,66.2,68.7,31510,0
2008-11-10,70.6,70.6,63.5,63.5,15139,0
2008-11-11,63,66.3,60.1,61.9,26275,0
2008-11-12,61,61.9,55.8,55.9,30945,0
2008-11-13,56,65.8,55,65.8,30960,0
2008-11-14,64.4,67.8,58.9,59.1,25751,0
2008-11-17,58.5,63.8,58,58.4,22322,0
2008-11-18,59.1,62.2,55,56.8,21041,0
2008-11-19,56.6,58.8,50.6,50.8,26666,0
2008-11-20,50.2,54.8,50,50.5,26829,0
2008-11-21,51.4,54.9,49.2,54,47553,0
2008-11-24,55.1,60,53.8,59.9,30279,0
2008-11-25,60.8,62,54.3,57.2,33995,0
2008-11-26,55.2,65,55,64.8,24190,0
2008-11-28,64.2,64.2,59.4,63.9,10421,0
2008-12-01,61.4,63.1,53,53.8,21832,0
2008-12-02,55.5,55.7,52,55.3,15765,0
2008-12-03,54,62.3,52.2,61.6,26900,0
2008-12-04,60.7,64.7,55.6,56.6,26074,0
2008-12-05,55.4,58.4,53,56.3,25666,0
2008-12-08,53.5,64.9,53.1,64.8,38429,0
2008-12-09,63.6,65.7,59.5,59.5,30395,0
2008-12-10,60.4,63.9,60.1,62.9,23218,0
2008-12-11,62,65,57.3,57.7,18975,0
2008-12-12,55.7,64.2,55,63.9,25264,0
2008-12-15,64.1,64.5,58.8,61.3,14672,0
2008-12-16,62.4,68,62,67.9,17249,0
2008-12-17,66.9,77.3,65,76.9,28947,0
2008-12-18,76.9,79.9,70.7,73.3,20331,0
2008-12-19,77,78.7,72.9,76.1,29118,0
2008-12-22,76.3,80,67.8,73.3,24555,0
2008-12-23,74.1,79.3,69.7,70.6,19915,0
2008-12-24,71,73.8,68,70.3,6803,0
2008-12-26,70.5,77,70.2,74.5,11074,0
2008-12-29,74.5,77,73.1,76,13919,0
2008-12-30,76.1,80,75,79.6,44663,0
2008-12-31,79.3,83,77.3,81.5,28807,0
2009-01-02,81.8,83.3,79,82.6,10620,0
2009-01-05,70.7,89.4,70.7,76.8,33330,0
2009-01-06,78.9,86.4,76.7,83.4,29749,0
2009-01-07,82.1,84.1,78.5,80.3,10911,0
2009-01-08,80.5,83.5,77.9,83.1,17271,0
2009-01-09,83.1,84,77.6,77.6,12842,0
2009-01-12,77.7,79.6,74.2,78.9,22607,0
2009-01-13,78.6,80,74.9,76.9,14536,0
2009-01-14,75,77,71.5,71.5,38500,0
2009-01-15,71.5,78.7,68.3,75.8,23801,0
2009-01-16,77.5,80.8,74.9,77.8,13449,0
2009-01-20,76.1,77.7,69.1,69.2,13148,0
2009-01-21,70.4,77.7,69.8,77,13489,0
2009-01-22,77.1,77.1,70.2,71.4,14936,0
2009-01-23,69.4,75,69.4,73.7,13799,0
2009-01-26,74.3,81.1,74.3,79.1,13196,0
2009-01-27,80.4,81,77.2,79.6,11033,0
2009-01-28,81.1,82.5,79.7,81.5,12182,0
2009-01-29,80.9,82.5,77,77.2,12123,0
2009-01-30,78.1,79.4,73.8,74,7917,0
2009-02-02,72.7,78.4,70.9,77.4,16445,0
2009-02-03,77.8,79.7,74.3,75.2,20020,0
2009-02-04,71.4,72.6,67.3,68.6,25667,0
2009-02-05,66.7,68.7,63.1,63.6,27979,0
2009-02-06,63.8,72.2,63.3,69.9,26583,0
2009-02-09,69.8,69.8,65.9,67.1,11141,0
2009-02-10,66.7,69.3,62.2,62.4,12884,0
2009-02-11,63.1,65.5,61.9,64.5,8091,0
2009-02-12,63.2,64.6,60.7,63.8,12603,0
2009-02-13,65.2,71.4,65.2,70.7,18008,0
2009-02-17,72.9,73.9,68.5,68.6,18609,0
2009-02-18,69.8,71.5,66.4,66.9,12709,0
2009-02-19,67.8,68.1,63.4,63.5,16009,0
2009-02-20,62.1,66.1,61.5,64.3,12052,0
2009-02-23,65,66,58,58.2,26156,0
2009-02-24,59.3,62.4,58.5,61.5,19226,0
2009-02-25,62.4,62.8,58.8,59.6,14076,0
2009-02-26,60.2,62.7,59,59.7,14050,0
2009-02-27,58.5,62.2,57.7,59.9,10160,0
2009-03-02,58.8,59.9,54.1,54.2,16204,0
2009-03-03,53.8,55.1,51.3,53.5,22459,0
2009-03-04,55.2,59.4,53.6,55.8,21704,0
2009-03-05,54.1,56.6,52.4,52.9,22743,0
2009-03-06,52.6,55,52.5,53,18283,0
2009-03-09,53.2,55.4,53,53,12343,0
2009-03-10,55.2,62.6,55.2,59.9,25333,0
2009-03-11,63.9,69.7,62.5,63.3,35541,0
2009-03-12,63.3,68.8,61.6,67.7,26227,0
2009-03-13,68.4,68.6,65.2,67.2,14662,0
2009-03-16,67.8,68.5,64,64.4,18146,0
2009-03-17,64.1,67,61.8,66.7,14999,0
2009-03-18,63.6,71.9,63.6,70,12898,0
2009-03-19,69.9,70.4,67.1,67.9,9752,0
2009-03-20,68.9,72,67.2,69,27634,0
2009-03-23,70.8,75,69.2,75,21055,0
2009-03-24,74.9,75,70.5,71,12977,0
2009-03-25,73.4,76,67.6,72.7,24070,0
2009-03-26,74,75.9,72.6,75,22526,0
2009-03-27,75,89.4,75,81.7,54977,0
2009-03-30,82.6,82.6,75.9,79.2,68160,0
2009-03-31,80.3,83.8,79.1,80.9,26156,0
2009-04-01,78.9,84,78.3,83.2,23502,0
2009-04-02,85.9,87,83.3,84.7,28297,0
2009-04-03,84.1,85.2,83,84.1,17557,0
2009-04-06,82.7,83.1,77.9,80.5,16976,0
2009-04-07,78.6,79.7,71.7,72.6,24482,0
2009-04-08,71.3,75.7,70.3,75.5,31024,0
2009-04-09,77.6,81.4,77.6,81,24419,0
2009-04-13,79,81.4,76.7,79.9,17087,0
2009-04-14,77.3,79.3,76.5,77.1,17191,0
2009-04-15,76.7,80.3,76,78.7,17906,0
2009-04-16,79.6,82.5,78,81.8,30330,0
2009-04-17,82.3,84,79.8,81.5,27205,0
2009-04-20,80.5,80.8,74.8,76.1,20417,0
2009-04-21,75.9,80.1,75.9,79.8,23735,0
2009-04-22,78.2,80.7,77.7,78.2,15027,0
2009-04-23,79.4,80,75,75.9,15809,0
2009-04-24,78.5,80,76.2,79.4,14014,0
2009-04-27,77.4,78.5,73.3,74.5,25465,0
2009-04-28,73.2,79.8,72.7,78.6,24857,0
2009-04-29,79.8,84.4,78.5,83.3,25197,0
2009-04-30,85,85.5,78.1,79.6,34194,0
2009-05-01,79.5,80.8,76.3,79,18757,0
2009-05-04,79.9,82.2,78.1,82,25167,0
2009-05-05,81.5,82.4,79.5,82.4,23252,0
2009-05-06,84.9,85,77,80.7,28661,0
2009-05-07,82,88.9,77.7,79.7,38700,0
2009-05-08,81.6,83.8,79.5,82.7,20245,0
2009-05-11,80.4,83.8,80.4,82.6,16002,0
2009-05-12,82.5,84,78.1,79.8,13992,0
2009-05-13,78.1,79.6,73.5,74.3,20073,0
2009-05-14,74.5,75.8,72.8,74.7,20138,0
2009-05-15,74,76,72.9,74,13917,0
2009-05-18,74.9,77.8,73.6,77.8,18692,0
2009-05-19,76.8,79.7,74.1,78.2,19323,0
2009-05-20,76.3,79.5,72.9,73.4,48377,0
2009-05-21,72,74.9,70.2,72.4,22310,0
2009-05-22,72.8,72.8,69,70.1,14799,0
2009-05-26,69,74.3,68.7,73.8,16217,0
2009-05-27,73.4,74,71.1,71.2,10712,0
2009-05-28,71.7,73.8,70,72.5,14869,0
2009-05-29,73.1,73.7,70.5,73.3,18736,0
2009-06-01,74.3,78,74.3,76.8,18182,0
2009-06-02,76.1,78.8,75.6,76.6,11834,0
2009-06-03,76.1,78.2,75.3,78.2,18271,0
2009-06-04,78.1,80.1,77.6,80.1,13158,0
2009-06-05,80.4,81.6,76.6,78,12979,0
2009-06-08,78,79.9,75.6,78.4,13639,0
2009-06-09,78.5,80.2,77.8,79,11496,0
2009-06-10,80.1,80.2,76.9,80,24107,0
2009-06-11,80,81.5,78.2,78.4,14589,0
2009-06-12,77.7,80.9,76.6,80.6,15900,0
2009-06-15,80.1,80.1,75,76.2,12284,0
2009-06-16,76.7,77.8,74.8,74.8,8450,0
2009-06-17,75.1,78.9,73.6,77.2,13280,0
2009-06-18,76.8,77.2,75.1,76.4,8889,0
2009-06-19,77.6,77.6,73.9,75,18561,0
2009-06-22,74.1,74.1,70,70.2,17444,0
2009-06-23,70.2,74.7,69.9,72.9,14081,0
2009-06-24,73.7,75.7,71.6,73.2,12624,0
2009-06-25,72.6,78,72.6,77.9,16190,0
2009-06-26,78.2,81.4,76,81.2,92705,0
2009-06-29,81.2,83.9,80.3,83.2,54415,0
2009-06-30,83.5,85.8,81.5,84.8,26015,0
2009-07-01,85.9,85.9,82.8,83.2,16894,0
2009-07-02,81.8,82.1,77.9,78.5,16455,0
2009-07-06,78.8,78.8,75.2,76.1,12918,0
2009-07-07,76.4,79.3,74.6,75,16812,0
2009-07-08,75.3,75.3,70.7,71.9,19362,0
2009-07-09,72.7,72.8,70,70.1,14506,0
2009-07-10,70.2,73.8,70.2,73.5,11876,0
2009-07-13,73.3,75,72,74.5,13218,0
2009-07-14,74.2,75,73,74.2,7520,0
2009-07-15,75.4,78.8,75.3,78.6,17227,0
2009-07-16,78.3,82.5,76.5,82,23946,0
2009-07-17,82.2,85.9,82.1,85.2,20537,0
2009-07-20,87.3,93.2,86.5,92.4,30816,0
2009-07-21,94.2,94.2,85.3,87.5,23839,0
2009-07-22,87.3,90,84.9,88.4,12916,0
2009-07-23,88.1,93,86.5,92.9,27056,0
2009-07-24,92.9,93.8,90.7,93.3,13316,0
2009-07-27,93.9,94.3,90.7,92.9,8901,0
2009-07-28,91.2,92.4,87.6,90.8,14612,0
2009-07-29,90,92.3,88.2,89.7,12772,0
2009-07-30,90.8,93.5,87.7,88.2,22689,0
2009-07-31,89.2,92.3,84.5,84.8,17013,0
2009-08-03,85.4,86.1,81,82.4,19123,0
2009-08-04,81.2,84.2,80.7,83.4,13076,0
2009-08-05,83.2,83.6,79.2,80.5,14505,0
2009-08-06,80.7,81.6,77.5,79.8,16543,0
2009-08-07,80.9,83.8,80.7,83,13327,0
2009-08-10,95,119.8,94.6,100.5,194195,0
2009-08-11,108.5,109.8,102.5,109.1,79666,0
2009-08-12,109.1,109.1,103.3,105.9,31918,0
2009-08-13,107,107.5,101.7,102.4,34636,0
2009-08-14,102.5,105,97.6,99.9,28674,0
2009-08-17,98.1,99.5,93.4,95.5,25094,0
2009-08-18,96.5,99,94.4,98.1,19364,0
2009-08-19,96.6,99.9,95,98.7,13415,0
2009-08-20,98.7,101.4,98.4,99.9,15972,0
2009-08-21,101.8,102.1,99.1,100.5,25584,0
2009-08-24,101,106.5,100.7,103.4,26472,0
2009-08-25,104.7,106.3,100.8,102.1,13040,0
2009-08-26,101.8,103,99,101,18905,0
2009-08-27,100.2,102.5,97.5,101,16184,0
2009-08-28,104,126.3,104,122.5,150552,0
2009-08-31,120.6,121.4,110.2,113.6,58811,0
2009-09-01,112.1,118.9,105.7,106.9,48999,0
2009-09-02,106,109.8,106,107.3,16620,0
2009-09-03,108.8,110.5,103.6,109.7,30053,0
2009-09-04,109.7,113.8,106.4,111.5,27386,0
2009-09-08,112.4,115.5,110.1,114.9,28590,0
2009-09-09,115,119.5,114,115.8,18169,0
2009-09-10,120,122.5,118,121.1,27283,0
2009-09-11,121.5,125.5,119,123.7,32615,0
2009-09-14,122.9,134.2,120.2,133.9,46538,0
2009-09-15,132.8,146.4,130.4,141.2,74834,0
2009-09-16,144.5,150.9,144.3,146.7,61809,0
2009-09-17,146.7,150.5,144,145.7,27840,0
2009-09-18,145.5,145.9,141.9,144,35852,0
2009-09-21,143.9,149.2,137.6,143.5,45254,0
2009-09-22,145,146.8,137.2,140.7,42702,0
2009-09-23,141.7,143.1,131.7,132,49646,0
2009-09-24,133.1,135.6,126.2,128.2,63104,0
2009-09-25,128.5,129.8,123.1,123.9,30343,0
2009-09-28,125.7,138.5,123.5,137.7,75368,0
2009-09-29,139.2,139.7,126.6,127,163512,0
2009-09-30,128.2,132,127.5,128.7,59561,0
2009-10-01,128.9,131.3,126.7,127,35879,0
2009-10-02,126.4,130.3,126.1,128.1,29036,0
2009-10-05,129.1,132.2,128.9,131.7,24019,0
2009-10-06,133.3,138.3,133,137.7,38032,0
2009-10-07,139,141.8,136.8,138.3,31413,0
2009-10-08,140.8,143.3,139.7,140.6,27091,0
2009-10-09,140.6,141.9,137.6,141.1,16082,0
2009-10-12,141,144.5,137.5,138.5,13555,0
2009-10-13,138.5,139.2,134,135.6,22296,0
2009-10-14,137,139.8,133.8,139.3,20887,0
2009-10-15,139.2,144.9,137.4,144.4,34109,0
2009-10-16,144.2,144.9,138.6,142,29654,0
2009-10-19,143.3,148.9,143.3,144.3,22884,0
2009-10-20,145.5,147.3,140.5,141.5,16419,0
2009-10-21,141,146.8,141,142.7,22193,0
2009-10-22,142.4,142.9,135,138.9,26551,0
2009-10-23,139.7,141.5,135.4,135.6,20880,0
2009-10-26,135.6,139.9,135.1,137.2,23914,0
2009-10-27,141.1,153.8,141.1,143.3,122619,0
2009-10-28,145.5,145.5,131.3,132.4,63084,0
2009-10-29,133.5,141.6,132.9,141.6,32641,0
2009-10-30,142.2,144.2,133.8,136.5,38561,0
2009-11-02,137.2,138.3,130,132.1,26645,0
2009-11-03,130.2,136.2,130,135.8,22118,0
2009-11-04,136.8,140.9,134.1,134.8,24378,0
2009-11-05,130,137.4,130,131,43475,0
2009-11-06,130,133.5,128,130,35868,0
2009-11-09,131.5,134.2,130.6,133,18773,0
2009-11-10,131.7,134,127.5,128.2,20855,0
2009-11-11,130.4,134.2,128.9,130.2,20442,0
2009-11-12,131,131.9,121.2,121.7,46368,0
2009-11-13,122,124.4,120.2,123.8,25577,0
2009-11-16,125.4,130.7,124.7,125.2,30780,0
2009-11-17,125.1,128.1,121.6,121.7,19115,0
2009-11-18,122.2,122.9,119.3,120.8,23483,0
2009-11-19,120.1,120.7,113.5,116.2,44109,0
2009-11-20,114.8,117.8,113.7,115.3,19141,0
2009-11-23,116.9,120.6,116.9,119.5,19541,0
2009-11-24,119.5,121.4,118.2,121.1,19664,0
2009-11-25,122.1,122.5,119,119.2,10668,0
2009-11-27,115.5,117.8,114.3,114.9,11522,0
2009-11-30,114.4,114.6,108,110.6,31979,0
2009-12-01,112.4,116.3,112,114.5,20232,0
2009-12-02,115.5,119.1,115.2,118,23039,0
2009-12-03,118,118,107.5,107.8,53846,0
2009-12-04,111,114.4,109.4,110,27991,0
2009-12-07,110.3,112.7,109,109.9,14101,0
2009-12-08,108.8,110.7,106.9,110,17032,0
2009-12-09,110.7,112,109.2,111.9,13872,0
2009-12-10,112.7,113.9,110.2,110.7,14619,0
2009-12-11,111.1,112.6,108,108.6,15874,0
2009-12-14,109.3,113.3,108.7,113,18287,0
2009-12-15,113,115.7,111.6,114.5,15141,0
2009-12-16,116,119.2,115.8,116,18846,0
2009-12-17,115.6,117.7,109.5,110.5,23321,0
2009-12-18,110.4,113.9,109.9,113.5,25737,0
2009-12-21,114.4,116.6,113.3,114.2,15189,0
2009-12-22,114.8,118.9,114.8,118.2,19245,0
2009-12-23,118.6,119.4,117.5,118.7,15296,0
2009-12-24,119,120.2,118,119.6,4086,0
2009-12-28,120.5,124.4,120.3,123.1,24412,0
2009-12-29,123.1,123.6,114,115.8,42840,0
2009-12-30,115.8,119.6,115.2,117.9,32844,0
2009-12-31,117.5,119,114.5,115.6,18260,0
2010-01-04,117.7,119.4,116.9,117.6,17349,0
2010-01-05,118.6,119.5,115.7,116.1,19129,0
2010-01-06,115.9,120.9,115.4,119.7,28800,0
2010-01-07,119.8,120.8,117.5,117.8,9944,0
2010-01-08,117.4,120,115.1,118.1,20321,0
2010-01-11,119.2,119.2,115.4,117.6,6940,0
2010-01-12,117.2,117.9,114.1,114.6,15610,0
2010-01-13,114.9,119,113.2,117.7,16606,0
2010-01-14,117.4,119.1,116.2,116.7,6522,0
2010-01-15,116.1,116.1,108.4,108.5,35624,0
2010-01-19,108.3,110.1,108,109,17630,0
2010-01-20,108,109.4,103.1,106.9,23088,0
2010-01-21,106.6,107.3,99.5,99.9,38058,0
2010-01-22,98.2,98.5,93.3,96.4,53896,0
2010-01-25,97.6,98.1,95.3,95.8,17185,0
2010-01-26,95.7,95.7,92,93.9,26569,0
2010-01-27,94,98,92.9,97.3,20984,0
2010-01-28,97.5,97.9,88.8,89.1,43888,0
2010-01-29,89.7,91.1,84.8,84.9,45145,0
2010-02-01,85.1,87,84.2,84.7,49934,0
2010-02-02,85.2,90.5,84.6,89.8,66053,0
2010-02-03,90,91.1,84.9,87,37385,0
2010-02-04,86.2,86.2,81.6,82.2,48637,0
2010-02-05,82.6,82.6,78,79.6,66973,0
2010-02-08,79.3,82.4,77.9,79,22258,0
2010-02-09,80.6,82,79.2,80.1,33515,0
2010-02-10,80,81.2,77.8,79.9,31997,0
2010-02-11,68.6,81.5,68.5,81.2,178825,0
2010-02-12,79.9,82.3,79.1,82.2,47689,0
2010-02-16,82.5,83.7,78.7,79.5,43794,0
2010-02-17,80,82.8,80,81.5,31916,0
2010-02-18,81.7,84.9,79.9,84.5,30474,0
2010-02-19,84.5,84.5,81.5,83.9,23583,0
2010-02-22,84.1,84.5,81.6,83.4,19096,0
2010-02-23,83.4,83.4,81.5,82.1,29574,0
2010-02-24,82.1,84,82.1,83,15735,0
2010-02-25,81.5,82.3,80.3,82,14307,0
2010-02-26,81.8,82.7,80.4,82.2,18258,0
2010-03-01,82.5,82.9,80.7,82.1,34265,0
2010-03-02,82.2,84.6,81.8,83.8,19870,0
2010-03-03,84.5,89.3,84.2,86.8,26906,0
2010-03-04,86.6,88,85.3,86.8,13973,0
2010-03-05,87.9,90.8,86.3,90.4,21667,0
2010-03-08,90.7,91.5,88.5,89.2,17150,0
2010-03-09,88.6,90.8,87.6,90.3,13961,0
2010-03-10,90,92,90,91.8,11853,0
2010-03-11,90.9,94.4,90.9,94.3,20906,0
2010-03-12,94.3,94.8,90.2,90.5,18740,0
2010-03-15,90.6,90.8,88,88.2,13260,0
2010-03-16,88.1,92.9,87.1,92.4,21886,0
2010-03-17,92.9,94.5,91.2,93,14702,0
2010-03-18,93,93.6,91.5,93.3,12966,0
2010-03-19,89.8,95.4,87.2,87.5,28867,0
2010-03-22,86.9,92,86.4,91.5,21165,0
2010-03-23,92.1,94.7,90.5,94.3,21564,0
2010-03-24,93.4,95.7,91.4,91.7,12914,0
2010-03-25,92.2,94.8,91.7,92,11196,0
2010-03-26,92.7,93.2,90.4,90.8,14160,0
2010-03-29,92.3,93.6,91,91.7,17223,0
2010-03-30,91.6,92.9,88.7,92,46380,0
2010-03-31,91.2,91.8,89.2,89.7,17634,0
2010-04-01,90,90,84.9,85.6,22582,0
2010-04-05,85.7,88.8,85.7,88.8,13103,0
2010-04-06,88,88.7,86.9,87.3,7436,0
2010-04-07,86.9,88.9,86.3,88.2,14687,0
2010-04-08,87.5,88,85.6,85.8,11612,0
2010-04-09,85.5,85.9,83,83.3,25048,0
2010-04-12,82.8,85.7,82.5,85.6,15767,0
2010-04-13,85,85.8,83.5,84.2,9802,0
2010-04-14,84.8,85,82.4,83.5,28471,0
2010-04-15,83.8,85.6,82.4,85.5,19373,0
2010-04-16,85.4,88.9,84.3,86.6,47283,0
2010-04-19,86.3,88.7,85.5,87.5,18934,0
2010-04-20,88.2,90.9,88.2,90.6,20117,0
2010-04-21,90.7,100.5,90.7,100,77757,0
2010-04-22,99,103.2,98,102.8,42572,0
2010-04-23,101.8,107.3,100,106.1,32398,0
2010-04-26,106.3,107.5,104.3,104.4,20892,0
2010-04-27,103.7,105.2,98.4,98.6,32214,0
2010-04-28,98,99.2,95.4,97.7,14914,0
2010-04-29,98.1,101.4,97.8,100.6,14963,0
2010-04-30,100.9,101.5,94.5,94.6,16558,0
2010-05-03,95.6,98.7,94.5,98.4,22777,0
2010-05-04,96.2,98.9,91.3,92,22275,0
2010-05-05,90.6,94.5,88.9,94,21321,0
2010-05-06,94.7,95.7,82.5,93,40820,0
2010-05-07,91.9,91.9,81,82.5,67756,0
2010-05-10,87.4,88.5,84.3,85.6,28120,0
2010-05-11,84.1,88.1,82.5,86.5,25507,0
2010-05-12,86.5,92,85.6,90.9,19451,0
2010-05-13,90.1,93.7,90.1,91.4,14118,0
2010-05-14,90.6,91.6,87.2,88.1,15986,0
2010-05-17,89,91.2,86.3,88.4,10191,0
2010-05-18,89.9,92.3,85.6,86.9,19690,0
2010-05-19,86.3,86.7,82.1,84.7,25152,0
2010-05-20,81.6,85.1,80,80.3,55248,0
2010-05-21,78.9,82.5,76,79.9,31922,0
2010-05-24,80.2,81.7,79.2,79.4,23397,0
2010-05-25,76.7,79.4,76.5,78.6,43323,0
2010-05-26,78.9,87,78.8,82,30820,0
2010-05-27,85.1,87.3,84.4,87.3,12027,0
2010-05-28,86.9,86.9,83.4,85.1,26223,0
2010-06-01,83.9,85.5,82,82.8,31335,0
2010-06-02,84.1,85.7,81.1,85.7,13022,0
2010-06-03,85.4,86.8,83.5,86.5,10882,0
2010-06-04,83.6,84.6,80,80.3,19689,0
2010-06-07,80.4,81.1,75.1,75.1,20441,0
2010-06-08,75.3,76,72,74.3,18181,0
2010-06-09,75.4,75.4,71.1,72,21959,0
2010-06-10,74,78.4,73.3,78.2,21417,0
2010-06-11,76.8,80.2,76.8,80.2,12328,0
2010-06-14,81.5,82,78.4,78.4,13589,0
2010-06-15,79.1,82,78.6,81.8,13894,0
2010-06-16,80.4,80.4,77.5,78,10071,0
2010-06-17,78.3,78.6,74.9,76.3,18243,0
2010-06-18,76.5,77.2,74.8,75.3,20585,0
2010-06-21,76.5,76.5,70.4,70.7,32048,0
2010-06-22,71.2,73.1,70.7,70.8,14329,0
2010-06-23,70.9,73.5,70.3,72.4,18715,0
2010-06-24,71.6,74.2,71.2,72.5,13143,0
2010-06-25,73.1,74.9,71.8,74.2,61978,0
2010-06-28,74.6,75.6,72.5,73.7,14165,0
2010-06-29,71.9,72.8,70.2,71.2,52649,0
2010-06-30,71.3,74.8,71.3,73.3,20246,0
2010-07-01,73.1,75.4,71.7,73.6,18478,0
2010-07-02,74.1,74.1,72,72,6546,0
2010-07-06,74,76.5,73.5,74.6,26206,0
2010-07-07,75.4,75.8,73.6,74.6,27206,0
2010-07-08,75.5,75.5,72.5,74.5,19467,0
2010-07-09,74.5,75,72.7,74.1,13364,0
2010-07-12,73.5,74.7,71.5,72.1,11401,0
2010-07-13,73.2,76.5,72.2,75.7,21095,0
2010-07-14,75.5,76.6,73.2,74.2,10825,0
2010-07-15,74.5,75.2,70.9,73.3,28044,0
2010-07-16,72.4,72.5,70.2,70.9,25846,0
2010-07-19,71,72.6,70,71.6,12397,0
2010-07-20,70.5,71.9,69,71.7,23380,0
2010-07-21,72.6,73.4,70.2,70.4,20282,0
2010-07-22,72,73.7,71.3,73.7,24251,0
2010-07-23,73,76,72.4,75.9,22391,0
2010-07-26,76,76.8,73.9,76.3,19925,0
2010-07-27,76.8,78.5,76.6,77.6,21380,0
2010-07-28,77.1,78.2,76,76.2,10647,0
2010-07-29,76.7,77.3,73.1,75.4,16320,0
2010-07-30,74.3,77,72.4,75.9,15728,0
2010-08-02,77.4,78,75.5,75.9,20192,0
2010-08-03,75.3,77.7,74.3,75.3,13139,0
2010-08-04,75.6,81.4,75.6,79.7,31261,0
2010-08-05,79.1,80,79,79.2,11259,0
2010-08-06,77.8,81.4,76.4,78.3,16010,0
2010-08-09,79.2,79.5,77.3,79,9330,0
2010-08-10,77.7,79.1,75.9,76.8,14222,0
2010-08-11,74.9,74.9,72.5,73.5,28220,0
2010-08-12,72.1,72.1,70.8,71.8,19547,0
2010-08-13,71.3,72.8,70.1,70.5,13647,0
2010-08-16,70,72.1,70,71.9,12611,0
2010-08-17,72.7,74.2,71.8,73.5,13464,0
2010-08-18,73.2,74.7,72.3,73.9,12013,0
2010-08-19,73.3,75.1,72.4,74.6,28726,0
2010-08-20,73.9,75.4,73.9,75.1,19636,0
2010-08-23,75.7,78.8,74.6,78.5,29166,0
2010-08-24,77.2,77.5,74,74,22285,0
2010-08-25,73.6,75.1,71.7,74.7,23904,0
2010-08-26,74.9,77.2,74.4,74.5,11489,0
2010-08-27,75.4,78.1,73.8,78,18790,0
2010-08-30,77.8,79,76.2,76.2,15237,0
2010-08-31,76.4,78.5,74.3,75.7,14891,0
2010-09-01,77.3,78.8,75.9,78.7,18218,0
2010-09-02,78.9,81,77.1,80.7,18584,0
2010-09-03,82.2,84.5,80,83.1,20478,0
2010-09-07,82.9,84.5,82.5,84.1,19967,0
2010-09-08,84.6,89.6,84,85.1,48662,0
2010-09-09,87.1,87.1,79,79.5,38532,0
2010-09-10,79.6,81.2,78.6,79.5,19716,0
2010-09-13,80.3,84.5,80.3,83.7,20175,0
2010-09-14,83.2,83.9,81.5,82.2,22467,0
2010-09-15,81.8,83.3,80.7,82,11856,0
2010-09-16,82,82.1,80.1,81.2,12448,0
2010-09-17,82.4,82.4,80,80.4,17461,0
2010-09-20,80.5,87.1,80.5,86.7,25460,0
2010-09-21,86.6,87.2,85.1,85.5,19691,0
2010-09-22,85,85.3,82,84.2,12521,0
2010-09-23,83.4,85,79.6,80.5,17697,0
2010-09-24,81.9,86.9,81.5,86.1,22002,0
2010-09-27,86.4,86.7,81.9,85.1,17276,0
2010-09-28,85.2,86.5,82.4,86.2,12390,0
2010-09-29,85.6,87,84,85.7,16188,0
2010-09-30,86.7,87.4,84,85.5,16039,0
2010-10-01,86.5,86.7,84.9,86.2,8886,0
2010-10-04,85.5,85.9,82.7,83.8,12961,0
2010-10-05,84.6,86.9,83.6,86.9,15386,0
2010-10-06,86.9,87.5,84.7,85.5,11680,0
2010-10-07,84.5,84.6,82,82.7,15595,0
2010-10-08,82.6,86,82.1,85.7,16566,0
2010-10-11,85.3,85.9,83.5,85.1,10631,0
2010-10-12,84.5,86,83.1,85.4,9145,0
2010-10-13,86.1,88.6,85.2,87.1,16114,0
2010-10-14,86.7,88.8,86.6,88.2,9533,0
2010-10-15,89.4,89.4,86.1,86.2,16942,0
2010-10-18,86.2,88.1,86,88.1,7978,0
2010-10-19,86.6,88.6,84.1,85,14618,0
2010-10-20,85.7,89.4,85.7,87.5,13734,0
2010-10-21,88.5,88.5,83.7,85.3,12729,0
2010-10-22,85.6,86.3,84.8,85.6,6667,0
2010-10-25,86.1,87.7,85.9,86.2,8094,0
2010-10-26,85.3,85.5,83.5,83.7,13588,0
2010-10-27,83.3,83.5,80.5,82.8,21477,0
2010-10-28,83.5,83.5,78.5,78.8,21637,0
2010-10-29,78.4,79.2,77.2,78.7,12196,0
2010-11-01,78.9,80.4,77.1,78,11783,0
2010-11-02,79,80.4,77.8,80.2,14664,0
2010-11-03,79.9,80.8,78.2,79.8,11963,0
2010-11-04,83.2,91.9,82.2,89.3,47154,0
2010-11-05,89.2,90.9,86.4,87,23545,0
2010-11-08,86.4,89.5,86.2,88.5,18786,0
2010-11-09,88.2,89.4,85.5,85.9,15832,0
2010-11-10,86,89.4,85.8,89.1,21739,0
2010-11-11,87.6,89.1,86.8,88.2,9278,0
2010-11-12,87.6,88.6,85.7,85.8,8120,0
2010-11-15,88.7,90.4,86.4,86.6,21864,0
2010-11-16,86.7,87.5,83.3,83.8,18307,0
2010-11-17,84.6,86.7,84.1,84.7,16672,0
2010-11-18,88,89.6,88,88.7,19001,0
2010-11-19,89.1,91.2,87.8,90.2,17560,0
2010-11-22,91.2,92.4,88.8,90.7,14641,0
2010-11-23,90.8,90.8,87.7,88.2,16156,0
2010-11-24,89.6,96,89.6,96,28233,0
2010-11-26,95.2,96.9,95.2,96.1,5744,0
2010-11-29,95.3,97.2,91.9,96.6,15331,0
2010-11-30,95.1,96.2,94,95.3,15062,0
2010-12-01,97.5,99,97.2,97.5,23585,0
2010-12-02,97.7,98.6,97.3,97.6,14836,0
2010-12-03,97.4,99.4,96.2,99.4,12527,0
2010-12-06,99,102.5,99,101.9,26716,0
2010-12-07,103.1,104.7,101.5,103.2,19166,0
2010-12-08,103.5,104.4,101.5,103.5,16977,0
2010-12-09,101.7,101.7,95.7,98.8,60618,0
2010-12-10,98.9,102.6,98,102.1,35869,0
2010-12-13,102.8,104.3,101.5,102.6,26570,0
2010-12-14,102.8,103.8,100.7,102.6,13064,0
2010-12-15,104.1,105,101.8,104,15562,0
2010-12-16,103.8,104.3,100.7,103.9,11606,0
2010-12-17,103.5,105.1,103.2,104.9,16281,0
2010-12-20,105,106.3,102.6,105.4,18451,0
2010-12-21,105.9,106.3,101.9,106,13672,0
2010-12-22,105.9,106.7,103.6,105.9,18256,0
2010-12-23,105.6,105.6,100.8,102.6,29606,0
2010-12-27,102.7,105.4,102.7,104.8,17818,0
2010-12-28,105,105.2,103.3,105.1,14545,0
2010-12-29,104.9,104.9,101,102.4,21275,0
2010-12-30,102,103.2,100.5,102.4,58073,0
2010-12-31,101.5,103.8,101.5,101.9,11564,0
2011-01-03,103.2,105.8,102.7,104.7,16453,0
2011-01-04,105,105.3,99,101.2,25697,0
2011-01-05,101,102.7,100.1,101.8,10564,0
2011-01-06,101.7,102.5,100.5,102.4,13932,0
2011-01-07,102.4,103.6,100,102.1,15343,0
2011-01-10,100.8,102.4,100.5,101.8,19609,0
2011-01-11,102.2,103.6,101.3,103.5,16418,0
2011-01-12,101.2,103.9,99.1,102.1,38839,0
2011-01-13,102,103.2,100.8,103.2,17133,0
2011-01-14,102,104.6,102,104.6,16291,0
2011-01-18,102.6,104.5,100,101.4,23390,0
2011-01-19,101.9,102.2,97.4,97.6,21468,0
2011-01-20,96.3,97.4,94.3,95.7,16101,0
2011-01-21,96.2,97.7,95.2,95.4,11089,0
2011-01-24,95.4,96.6,94.1,96.4,11191,0
2011-01-25,95.4,95.6,92.7,94,13109,0
2011-01-26,94.4,97,93,95.9,12922,0
2011-01-27,95.6,97.2,93.9,94.4,9795,0
2011-01-28,94,94,88,88.6,20656,0
2011-01-31,89.6,92,89.2,91,15955,0
2011-02-01,91.6,93.1,90.4,92.3,17631,0
2011-02-02,91.8,93.3,90.7,92.4,9000,0
2011-02-03,92.5,92.6,89,89.8,20669,0
2011-02-04,91.4,92,87.7,91.1,14586,0
2011-02-07,91.5,94.1,91.5,94.1,13460,0
2011-02-08,93.9,96.8,93.9,96.8,17797,0
2011-02-09,97,97.7,95.1,96.3,12449,0
2011-02-10,95,98.8,95,98.4,24656,0
2011-02-11,98.7,98.7,92.4,95.5,31609,0
2011-02-14,95.7,95.7,91.9,93.2,22657,0
2011-02-15,92.8,93.7,90.3,91,16588,0
2011-02-16,92.2,93.7,90.8,91.7,13414,0
2011-02-18,92.8,94.3,89.5,89.8,26479,0
2011-02-22,88.3,89,81.9,82.9,33709,0
2011-02-23,83.8,89.5,82.2,86.3,33801,0
2011-02-24,86.2,89.2,85.1,88.5,23179,0
2011-02-25,89.5,90.2,87.7,88.8,10311,0
2011-02-28,89.8,90,86.1,87.6,11061,0
2011-03-01,87.8,89.5,84.9,85.4,16605,0
2011-03-02,84.8,86.4,84.2,84.5,12562,0
2011-03-03,86.4,89.6,85.8,88,12382,0
2011-03-04,87.9,89.1,85.5,86.2,14135,0
2011-03-07,86.6,88.1,83.3,85.8,14423,0
2011-03-08,86,88.2,85,85.9,9699,0
2011-03-09,86.5,86.5,85.1,85.8,5792,0
2011-03-10,86.1,86.1,82.4,82.9,14764,0
2011-03-11,83,84,82.1,82.8,10300,0
2011-03-14,81.1,82.8,80.2,80.9,12836,0
2011-03-15,78.7,82.9,76.7,81.1,20255,0
2011-03-16,80.7,82.9,80.6,81.8,16682,0
2011-03-17,83.3,83.4,80.9,81.8,20915,0
2011-03-18,83,83.1,81.5,82.5,12022,0
2011-03-21,84.3,86.6,84.3,86.4,14287,0
2011-03-22,86.8,87.5,86,87.3,24853,0
2011-03-23,87.1,89.6,86.7,89.2,13650,0
2011-03-24,90,90.8,89.6,90.2,18196,0
2011-03-25,91.9,93.2,91.1,92.3,23244,0
2011-03-28,93.5,94.9,93,94.1,40029,0
2011-03-29,94.8,98.5,94.2,98.4,36128,0
2011-03-30,99.4,102.2,99.2,101.7,53623,0
2011-03-31,101.8,102.8,101,101.3,58393,0
2011-04-01,102.4,104,100.9,101.6,24637,0
2011-04-04,102.7,102.7,98,98.3,16322,0
2011-04-05,98.6,99.9,97.8,98.4,16074,0
2011-04-06,98.4,99.5,98.3,98.9,23890,0
2011-04-07,99,100.3,97.5,98.3,25935,0
2011-04-08,98.4,98.5,89.9,89.9,62079,0
2011-04-11,90.4,92.2,88.5,88.9,29829,0
2011-04-12,87.9,89.3,86.2,86.6,28363,0
2011-04-13,87.5,88.2,85.4,86,12710,0
2011-04-14,85.3,87.7,85.1,86.9,8998,0
2011-04-15,86.9,90.5,86.4,90.3,23238,0
2011-04-18,88.4,90.9,86.7,88.7,25587,0
2011-04-19,89.3,89.8,87.9,88.1,8362,0
2011-04-20,90.2,91.5,89.7,91.2,15696,0
2011-04-21,92.2,93.4,90.2,92.8,13020,0
2011-04-25,92.9,93.3,91.8,93.1,10677,0
2011-04-26,93.4,97,93,95.4,14734,0
2011-04-27,95.5,95.6,93.8,95,11474,0
2011-04-28,94.6,95,93.9,95,6627,0
2011-04-29,94.8,95.8,94.3,95.1,12851,0
2011-05-02,95.4,95.6,92.2,92.2,15000,0
2011-05-03,91.9,92.4,89.3,90.5,15316,0
2011-05-04,90.7,91,88.6,88.6,14667,0
2011-05-05,87.6,91.4,87.2,88,11713,0
2011-05-06,96.7,105.4,96.7,101.6,79928,0
2011-05-09,100.3,106.1,100.3,104.6,38190,0
2011-05-10,104.8,106.5,104.8,106.2,27643,0
2011-05-11,106.1,106.1,103.8,105.1,23397,0
2011-05-12,104,107.2,103.6,105.9,14544,0
2011-05-13,105.6,105.8,102.7,103.7,41885,0
2011-05-16,102.4,103.3,97.5,98.6,24913,0
2011-05-17,96.5,99.2,96,98.1,17565,0
2011-05-18,98.7,99.9,98,99,13535,0
2011-05-19,99,99.8,96,97.9,13787,0
2011-05-20,96.7,97.6,95,96.2,16118,0
2011-05-23,94.3,95,92.1,92.3,13668,0
2011-05-24,92.6,92.8,90.6,90.8,12324,0
2011-05-25,90.4,93.5,90.4,91.9,12888,0
2011-05-26,91.3,95,90.4,94.4,14158,0
2011-05-27,94.8,94.8,93.4,94.4,18764,0
2011-05-31,96.6,97.4,94.1,95.6,45274,0
2011-06-01,95.3,95.8,92.4,93.3,23934,0
2011-06-02,93.5,94.6,92.5,93.8,15644,0
2011-06-03,93.2,94.1,90.4,92.9,22354,0
2011-06-06,93.1,94.3,91.2,91.4,14380,0
2011-06-07,92.2,93.4,90.6,92.5,15331,0
2011-06-08,92.2,92.9,91.4,91.8,24531,0
2011-06-09,92.6,92.8,91.6,91.7,13175,0
2011-06-10,91.5,92.1,88.5,89.5,19431,0
2011-06-13,89.3,90.2,87.6,87.6,15335,0
2011-06-14,89.2,89.7,86.5,87.5,21445,0
2011-06-15,87.6,88.7,83.9,84.4,18856,0
2011-06-16,84.7,86.5,83.1,84.9,12389,0
2011-06-17,85.7,86.2,82.6,84.5,21610,0
2011-06-20,83.8,86.2,83.8,85.7,13769,0
2011-06-21,86.3,87.8,85.2,86.8,21483,0
2011-06-22,86,88,85,85.3,13285,0
2011-06-23,84.4,88.3,83.7,88.2,17984,0
2011-06-24,88.3,91.2,88,89.8,51472,0
2011-06-27,90,94.5,88.9,92.2,32297,0
2011-06-28,91.3,91.8,88.9,91.5,26651,0
2011-06-29,91.5,92.2,87.8,88.2,42186,0
2011-06-30,88.6,91.1,88.3,90.9,20004,0
2011-07-01,91.1,91.8,89.7,90.9,19010,0
2011-07-05,90.5,91.6,89.7,90.6,20244,0
2011-07-06,90.2,92.7,90,92.6,19315,0
2011-07-07,93.3,96.6,91.9,95.5,17762,0
2011-07-08,95.4,100.5,94.3,99.7,49772,0
2011-07-11,98.1,98.1,94.9,95.4,19373,0
2011-07-12,94.6,94.8,92.2,92.9,19090,0
2011-07-13,93.6,95.2,92.7,93.5,14713,0
2011-07-14,93.5,93.5,89.9,90.3,13755,0
2011-07-15,90.3,90.6,89,90.2,19251,0
2011-07-18,89.6,90,88,88.7,18343,0
2011-07-19,89.6,90.7,88.5,90.5,11942,0
2011-07-20,90.9,91.1,87.9,88.3,16765,0
2011-07-21,88.7,89.6,87.7,89,14711,0
2011-07-22,89,89.5,87.9,89,7938,0
2011-07-25,88,89.3,87.5,88.3,13021,0
2011-07-26,88,89.2,87.8,88.9,9675,0
2011-07-27,88.6,89.4,87.1,87.4,25199,0
2011-07-28,87.3,88.2,86.1,86.3,16105,0
2011-07-29,85.3,86.2,82.5,82.9,30100,0
2011-08-01,84.4,88,82,83.5,21878,0
2011-08-02,82.7,83.8,79.3,79.3,20099,0
2011-08-03,79.7,81.6,77.4,81,26805,0
2011-08-04,82.2,82.3,79.2,79.3,48054,0
2011-08-05,89.4,89.4,81.9,83.3,57751,0
2011-08-08,80,85.5,77.9,81.6,85563,0
2011-08-09,82.7,94,81.5,92.5,84938,0
2011-08-10,89.6,92.5,89.1,90.5,61458,0
2011-08-11,92.1,93.4,89.8,91.9,38358,0
2011-08-12,92.8,93.7,90.5,93.2,37071,0
2011-08-15,94,94.8,91.4,94.5,21016,0
2011-08-16,93,95.5,91.3,92.1,39065,0
2011-08-17,92.6,92.6,87,88.7,26731,0
2011-08-18,86,86.6,81.3,81.7,30669,0
2011-08-19,80.2,82.9,79.9,80.2,23129,0
2011-08-22,82.3,82.5,79.7,80.5,18314,0
2011-08-23,81.1,85.9,81.1,85.8,20702,0
2011-08-24,85.6,85.8,81.5,84.3,15399,0
2011-08-25,84.8,84.8,80.7,80.8,15808,0
2011-08-26,81.2,83.1,79,82.5,11956,0
2011-08-29,83.6,87.1,83.6,86.8,21305,0
2011-08-30,86,86.3,83.6,84.9,16273,0
2011-08-31,85.6,86.7,82.6,83.5,16782,0
2011-09-01,83.9,84.6,79.8,80.7,22397,0
2011-09-02,80.1,80.5,78,78.3,18357,0
2011-09-06,76,78.4,75.4,78.2,16410,0
2011-09-07,79.8,81.8,78,81.6,20758,0
2011-09-08,82.4,82.5,77.8,78.7,14079,0
2011-09-09,77.8,77.8,74.7,75.5,17267,0
2011-09-12,74.3,77.8,74.3,77,16480,0
2011-09-13,77.2,78.2,75.8,77.5,16664,0
2011-09-14,78.5,79.6,75.5,76.6,24093,0
2011-09-15,77.3,77.3,75.1,75.2,16249,0
2011-09-16,75.1,77.3,75.1,77.2,29991,0
2011-09-19,75.1,77.6,75.1,76.4,11362,0
2011-09-20,76.9,77.4,74.4,74.6,17783,0
2011-09-21,74.7,76,73.5,73.9,22923,0
2011-09-22,71.2,74.5,71.2,74.3,30456,0
2011-09-23,74.9,75.9,73.6,75.6,13618,0
2011-09-26,77.5,77.6,74.3,76.7,16379,0
2011-09-27,78.5,79.8,76.8,78.4,20644,0
2011-09-28,78,78,73.1,73.3,25286,0
2011-09-29,75.3,75.3,71.5,72.9,33904,0
2011-09-30,71.7,73.2,69.9,70.1,30772,0
2011-10-03,69.5,70.8,67.4,67.4,33179,0
2011-10-04,66.6,74,65.3,73.9,46781,0
2011-10-05,73.9,74.4,69.9,71.1,26774,0
2011-10-06,70.6,71.3,69.6,70.7,24246,0
2011-10-07,71.1,71.3,67.3,67.5,22232,0
2011-10-10,68.7,68.7,65.6,68.6,26744,0
2011-10-11,66.7,70.4,66.7,69.9,17401,0
2011-10-12,70.3,74.3,69.8,73.6,20747,0
2011-10-13,73.2,73.7,71.1,71.5,13680,0
2011-10-14,72.8,72.9,70.3,71.9,14864,0
2011-10-17,71,71.5,69.4,69.8,20484,0
2011-10-18,69.8,71.7,68,71.3,18730,0
2011-10-19,71.3,72.7,67.5,67.8,36386,0
2011-10-20,67.9,68.8,65,65.3,23433,0
2011-10-21,66.8,66.9,65.6,66.7,47280,0
2011-10-24,66.9,69.5,66.9,68.4,28683,0
2011-10-25,68.4,68.5,65.2,65.5,28489,0
2011-10-26,66.2,68.4,64.5,67.5,26944,0
2011-10-27,70,72.7,68.6,72,34072,0
2011-10-28,71.6,73,69.5,69.6,31921,0
2011-10-31,68.9,69.2,67.4,67.6,20039,0
2011-11-01,65.5,67.8,65.2,65.5,27903,0
2011-11-02,66.9,68.8,65.4,66.9,19952,0
2011-11-03,67.9,71.4,67.3,71.3,23489,0
2011-11-04,62.7,68.5,57.1,58.1,99930,0
2011-11-07,59.1,61.1,58.2,58.3,40522,0
2011-11-08,58.9,59.5,55.7,56.8,35495,0
2011-11-09,55.1,56.9,55,55.4,21183,0
2011-11-10,56.4,56.5,54.6,55.3,23389,0
2011-11-11,55.8,58.9,55.8,57.6,25394,0
2011-11-14,57.2,57.4,54.7,55.3,16586,0
2011-11-15,55.9,59.6,55.6,59.3,44629,0
2011-11-16,58.7,60.9,58.4,59.2,21428,0
2011-11-17,59,59.3,56.3,56.5,22922,0
2011-11-18,58.1,58.5,54.5,54.9,38569,0
2011-11-21,54,54.1,50.6,51.1,34281,0
2011-11-22,51.4,51.5,48.9,50.2,47241,0
2011-11-23,49.8,49.8,47.3,47.4,27967,0
2011-11-25,46.5,48,46.1,46.1,9739,0
2011-11-28,47.9,49.5,47.4,49.5,28409,0
2011-11-29,49.6,49.6,45.6,46.1,40674,0
2011-11-30,48.2,49.2,47.3,49.2,36770,0
2011-12-01,49.4,51.3,49.4,49.8,28639,0
2011-12-02,50.8,51.9,49.4,50,17202,0
2011-12-05,51.1,51.1,49,49.7,17120,0
2011-12-06,49.7,51.1,49.7,50.3,17156,0
2011-12-07,50.1,50.2,48,48.8,11838,0
2011-12-08,48.7,49.9,46.8,46.8,17770,0
2011-12-09,47.3,49.1,46.9,48.6,19353,0
2011-12-12,47.8,49.1,47.5,48.9,15030,0
2011-12-13,49.1,49.8,46.6,46.7,17008,0
2011-12-14,46.7,47.3,43.9,47.1,26795,0
2011-12-15,47.6,48.1,46.7,47.2,15870,0
2011-12-16,47.6,48.1,47.3,47.9,20994,0
2011-12-19,48.1,49,47.3,47.3,13855,0
2011-12-20,47.9,50.8,47.9,50.7,23312,0
2011-12-21,50.3,50.9,48,49.6,14507,0
2011-12-22,48.8,51.1,48.4,50.4,17621,0
2011-12-23,50.7,51.3,49.7,51,12729,0
2011-12-27,50.8,50.8,49.3,50.3,18922,0
2011-12-28,50.6,51.1,48.5,50.3,21450,0
2011-12-29,50.3,51.7,50.3,50.6,43718,0
2011-12-30,50.4,50.7,48.5,48.7,20249,0
2012-01-03,50.2,50.8,49.7,50.6,12429,0
2012-01-04,50.3,51,49.4,49.9,7250,0
2012-01-05,50.1,50.7,48.6,50.3,7010,0
2012-01-06,50.2,51,49.2,49.5,11714,0
2012-01-09,49.8,50.4,49.1,49.8,12677,0
2012-01-10,50,51.4,49.9,51,19030,0
2012-01-11,50.6,50.9,49.8,50.6,7326,0
2012-01-12,50.3,51.1,49.7,51,9474,0
2012-01-13,50.3,50.4,49.6,49.8,7397,0
2012-01-17,50.1,50.9,49.6,49.9,12457,0
2012-01-18,50.3,52,49.6,52,13039,0
2012-01-19,52.4,53.9,51.7,53.3,8866,0
2012-01-20,53,54.7,52.9,54,11594,0
2012-01-23,54.1,54.8,52.9,54.6,10664,0
2012-01-24,54.5,56.7,54,56,10715,0
2012-01-25,56.1,56.1,53.8,54.1,10932,0
2012-01-26,54.2,54.2,52.1,52.7,8348,0
2012-01-27,52.2,53.6,52.2,53.6,7024,0
2012-01-30,54.5,54.5,53.2,53.4,7544,0
2012-01-31,53.6,53.8,51.3,51.7,12089,0
2012-02-01,51.8,56.3,51.3,55.8,14387,0
2012-02-02,56,58.2,55,57.5,19493,0
2012-02-03,58.7,59.6,58,59.3,10600,0
2012-02-06,58.8,59.1,57.1,57.4,6599,0
2012-02-07,57.2,57.9,57.1,57.1,10154,0
2012-02-08,57.3,58.6,57,57.2,10171,0
2012-02-09,57.6,61.9,57.2,61.5,27767,0
2012-02-10,62.1,63.4,55,55.1,39279,0
2012-02-13,55.8,56,54.8,55,14630,0
2012-02-14,55,56,53.4,55,16345,0
2012-02-15,55.4,55.4,53.3,53.5,16276,0
2012-02-16,53.6,56.1,53.5,56.1,11142,0
2012-02-17,56.7,56.7,55.1,55.8,11134,0
2012-02-21,55.1,55.8,52.5,53.4,23069,0
2012-02-22,53.4,54.6,52.5,52.5,7705,0
2012-02-23,52.6,53.5,52.5,53.1,12166,0
2012-02-24,52.9,53,52.3,52.6,13811,0
2012-02-27,52,52.8,49.3,52.1,31987,0
2012-02-28,51.9,53,51.4,51.8,11487,0
2012-02-29,51.6,51.8,49.2,49.2,13907,0
2012-03-01,50.2,51.2,49.5,49.6,10889,0
2012-03-02,54.4,54.8,49.6,49.7,29631,0
2012-03-05,49.5,51.4,48,48.5,15263,0
2012-03-06,48,48.7,47.6,47.6,13817,0
2012-03-07,48.7,48.9,47,47.7,12047,0
2012-03-08,47.9,48.4,47.5,48,12017,0
2012-03-09,48,48.5,47,48,30345,0
2012-03-12,48,49.8,47.8,49.4,12223,0
2012-03-13,49.5,50.7,49.2,50.6,21400,0
2012-03-14,50.5,50.5,49,49.1,10865,0
2012-03-15,49.1,50.2,48.5,48.8,22480,0
2012-03-16,48.7,49.1,47.6,47.6,14107,0
2012-03-19,47.8,48.5,47.7,47.9,17576,0
2012-03-20,47.1,47.9,46.5,47.2,11708,0
2012-03-21,47.1,48,46.5,46.5,12877,0
2012-03-22,46.3,46.3,45.3,45.7,15698,0
2012-03-23,45.7,45.7,44.2,45,23643,0
2012-03-26,45.9,47,45.5,46.4,12692,0
2012-03-27,46.4,47.5,45.8,45.9,18787,0
2012-03-28,45.2,45.8,41.6,42.2,73515,0
2012-03-29,42,45.6,41.9,45,108824,0
2012-03-30,45.5,46,44.3,44.3,22116,0
2012-04-02,44.5,45.6,44,44.5,15423,0
2012-04-03,44.7,44.7,42.8,43.1,14801,0
2012-04-04,42.7,42.9,42,42.1,13315,0
2012-04-05,42.5,43.1,41.7,42.5,6664,0
2012-04-09,42,42.8,41.2,42,22257,0
2012-04-10,41.8,42.8,41.5,41.9,16340,0
2012-04-11,42.4,43,41.7,42.4,15567,0
2012-04-12,42.6,43,41.8,42,13411,0
2012-04-13,41.6,43,41.6,41.6,17045,0
2012-04-16,41.9,43,41.6,42.6,7495,0
2012-04-17,42.8,43,41.8,41.9,21048,0
2012-04-18,41.5,41.9,41,41.6,12954,0
2012-04-19,41.6,42.9,41.3,41.5,11545,0
2012-04-20,42.2,42.4,41.1,41.7,15659,0
2012-04-23,40.9,42.8,39.9,42,23942,0
2012-04-24,42,42.5,41.6,42.2,15054,0
2012-04-25,42.7,43.7,42.6,42.9,12275,0
2012-04-26,42.7,44.8,42.7,44.4,12603,0
2012-04-27,44.6,44.9,43,44,19498,0
2012-04-30,43.8,45,43.5,43.6,17886,0
2012-05-01,43.8,45.1,43.3,44.6,15664,0
2012-05-02,44.5,44.6,43.5,43.8,15660,0
2012-05-03,43.6,43.6,42.5,42.9,15626,0
2012-05-04,42.6,42.9,42.3,42.5,15352,0
2012-05-07,42.2,43,42.2,42.4,15888,0
2012-05-08,42,43.3,41.8,42.7,24061,0
2012-05-09,42.1,43.6,42.1,42.7,18796,0
2012-05-10,43.3,43.3,38,38.8,46543,0
2012-05-11,38.5,38.9,37.4,37.5,19128,0
2012-05-14,37.4,37.5,35.9,36.3,18560,0
2012-05-15,36.1,36.4,34.6,35.1,48275,0
2012-05-16,35.5,35.7,34.6,35.6,17019,0
2012-05-17,35.8,35.9,33.9,34.5,17013,0
2012-05-18,34.5,35.7,34.3,34.8,14640,0
2012-05-21,34.8,35.7,34.2,35.7,13625,0
2012-05-22,35.9,36.1,34.5,35.2,23018,0
2012-05-23,34.9,35.6,33.7,35.3,30411,0
2012-05-24,35.3,35.6,33.8,35,23564,0
2012-05-25,35,35.8,33.9,35.1,50950,0
2012-05-29,35.3,37.4,35.3,36,20661,0
2012-05-30,35.6,35.6,34.2,34.4,17925,0
2012-05-31,34.6,35.9,34.1,35.3,24151,0
2012-06-01,34.5,35.2,34.2,34.3,15651,0
2012-06-04,34.4,35,33.5,34.1,13560,0
2012-06-05,33.7,36.3,33.7,34,22057,0
2012-06-06,34.2,34.8,32.6,33.2,23587,0
2012-06-07,33.2,33.6,32.6,32.9,16119,0
2012-06-08,32.5,33.5,32,32.3,28838,0
2012-06-11,32.4,32.4,31.7,31.7,15968,0
2012-06-12,31.6,31.9,30.7,30.9,36419,0
2012-06-13,30.6,30.9,29.5,29.8,47242,0
2012-06-14,29.5,30.4,28.4,30.2,33184,0
2012-06-15,30.1,33.6,30.1,33.1,32137,0
2012-06-18,33.1,33.2,32.7,33.2,15791,0
2012-06-19,33.2,35.6,32.7,34.1,17663,0
2012-06-20,34,35,33.9,34.9,8924,0
2012-06-21,35,35,32.6,33,10753,0
2012-06-22,33.1,35.3,33.1,35,118807,0
2012-06-25,34.9,36.8,34.8,36.2,11482,0
2012-06-26,36,37,34.7,34.8,9186,0
2012-06-27,35,35.7,32.5,32.9,27982,0
2012-06-28,33.4,35,33.4,33.5,16919,0
2012-06-29,34.4,35.3,33.9,34.8,13386,0
2012-07-02,34.5,35.4,34.4,35.4,17097,0
2012-07-03,35.2,35.5,34.3,35,7392,0
2012-07-05,34.9,35.7,34.9,35.3,10828,0
2012-07-06,35,35.4,34.3,34.4,10450,0
2012-07-09,34.2,35.1,33.6,33.9,11930,0
2012-07-10,34,34.6,33.8,34,10220,0
2012-07-11,34.2,35,34.1,34.4,7817,0
2012-07-12,34.1,34.9,33.5,34.7,5540,0
2012-07-13,34.7,35.7,34.2,35.2,9222,0
2012-07-16,35.2,35.2,34.4,34.7,5090,0
2012-07-17,35,36.2,34.3,36,4550,0
2012-07-18,36,37.4,34.8,35.2,11945,0
2012-07-19,35.3,35.3,33.6,33.6,7287,0
2012-07-20,33.5,34,32.7,33.1,12465,0
2012-07-23,32.5,34.5,31.7,31.7,8247,0
2012-07-24,32,32,31,31.3,7912,0
2012-07-25,31.4,32.9,31.2,31.4,9693,0
2012-07-26,32,32.8,31.4,31.6,4297,0
2012-07-27,31.6,32.8,30.8,32.7,11465,0
2012-07-30,32.5,34.2,32.3,33.7,8417,0
2012-07-31,33.6,34.2,31.7,32.2,6307,0
2012-08-01,32.1,32.4,31,31,15787,0
2012-08-02,31,32.2,30.3,30.6,8207,0
2012-08-03,31.4,33.2,31.3,32.9,11657,0
2012-08-06,32.8,36.2,32.4,35.3,8715,0
2012-08-07,35.6,36.3,32.4,34.9,12598,0
2012-08-08,29.5,31.4,25,30.7,44278,0
2012-08-09,30.8,31.4,29.9,31.2,13563,0
2012-08-10,30.9,32.4,30.1,32.2,13334,0
2012-08-13,31.9,32.7,30.7,32.4,14017,0
2012-08-14,32.5,33.3,31.8,33.2,16249,0
2012-08-15,33.2,33.9,32.1,32.9,12699,0
2012-08-16,32.7,33.9,30.6,33.9,14864,0
2012-08-17,33.8,34.3,33.5,33.8,9761,0
2012-08-20,33.7,33.9,32.71,33.7,8354,0
2012-08-21,33.9,36.9,33.5,35.9,16887,0
2012-08-22,35.9,38.6,35.4,38,13643,0
2012-08-23,38.1,38.5,35.1,35.3,9188,0
2012-08-24,35.4,36.6,34.72,36.1,5502,0
2012-08-27,36.2,36.2,34,34.3,4437,0
2012-08-28,34.1,35.3,34.1,35.1,3458,0
2012-08-29,35.1,36.5,35,36,4451,0
2012-08-30,35.2,36.4,34.1,34.9,6114,0
2012-08-31,35.2,35.4,33.2,33.3,11677,0
2012-09-04,33.2,33.2,31.6,32.1,6286,0
2012-09-05,31.9,32.7,31.6,31.8,11402,0
2012-09-06,32,32.3,31.7,32.2,16300,0
2012-09-07,32.3,34.1,31.85,33.6,16470,0
2012-09-10,33.5,33.5,32.1,32.7,9462,0
2012-09-11,32.6,33,30.7,31,12751,0
2012-09-12,31,33,31,32.3,7064,0
2012-09-13,32.3,33.5,32,33.3,12128,0
2012-09-14,33.5,34.5,33.1,34.4,17430,0
2012-09-17,34.1,34.6,33.6,34.4,8280,0
2012-09-18,34.3,35.5,33.9,35.1,5974,0
2012-09-19,35.2,35.4,34,34.5,7272,0
2012-09-20,34.2,36,33.2,35.8,11935,0
2012-09-21,36.5,39.3,36,39.2,43748,0
2012-09-24,38.7,39.899,37,37.6,22900,0
2012-09-25,38,38.9,35.6,35.7,12137,0
2012-09-26,35.8,37.2,35.1,36.8,10600,0
2012-09-27,37.1,38.7,36.3,38.5,11469,0
2012-09-28,38.2,39.3,37.1,38.4,13385,0
2012-10-01,38.6,39.1,37.3,37.7,4335,0
2012-10-02,37.7,39.8,37.6,39.7,13806,0
2012-10-03,39.7,41.9,38.7,39.1,24527,0
2012-10-04,39.4,39.6,37.9,39.6,10262,0
2012-10-05,39.4,41.283,38.55,38.9,7319,0
2012-10-08,38.8,40.2,37.7,39.3,7023,0
2012-10-09,39.3,40.199,38.4,38.8,6939,0
2012-10-10,38.7,39.4,37.8,38.1,5875,0
2012-10-11,38.5,39.9,37.5,39,7061,0
2012-10-12,38.9,39.3,37.5,37.7,2988,0
2012-10-15,37.7,37.7,36.2,36.9,7259,0
2012-10-16,37.1,37.901,36.9,37.9,7379,0
2012-10-17,37.9,38,37.3,37.8,5461,0
2012-10-18,37.8,38,37.2,37.8,3733,0
2012-10-19,37.5,37.94,35.9,36.2,9869,0
2012-10-22,36,36.4,34.8,35.6,6639,0
2012-10-23,35.5,35.5,33.3,35.2,5040,0
2012-10-24,35.4,35.6,34.1,34.5,3767,0
2012-10-25,34.7,35.8,34.7,35.8,2983,0
2012-10-26,35.7,35.7,33.1,33.6,6371,0
2012-10-31,33,33.7,32.6,33.1,7371,0
2012-11-01,33.2,34.1,32,32.3,11766,0
2012-11-02,33.3,34.3,29.2,29.5,14006,0
2012-11-05,29.6,31.5,29.57,29.8,14558,0
2012-11-06,30,30.8,29.3,29.3,8884,0
2012-11-07,28.9,28.9,26.4,26.7,17979,0
2012-11-08,26.5,29.1,26.2,26.8,17021,0
2012-11-09,26.2,27,25.9,25.9,11318,0
2012-11-12,25.6,27,25.5,25.7,10147,0
2012-11-13,26.2,26.3,25.1,25.1,5311,0
2012-11-14,25.1,25.8,22.8,23.5,21393,0
2012-11-15,22.9,23.9,21.6,21.9,25523,0
2012-11-16,21.7,21.9,21,21.3,19720,0
2012-11-19,21.6,23,21.6,22.7,16027,0
2012-11-20,22.5,23.7,22,23,18448,0
2012-11-21,22.8,23.6,22.8,23.2,8361,0
2012-11-23,23.3,24.8,23.3,24.6,3904,0
2012-11-26,24.6,25.7,24.201,24.9,7663,0
2012-11-27,24.6,26.6,24.6,26.4,6570,0
2012-11-28,26.4,28.7,26.3,28.2,18660,0
2012-11-29,28.3,29.9,27.1,27.6,11120,0
2012-11-30,27.8,30.95,27.8,29.9,36083,0
2012-12-03,30.1,30.1,27.2,28,8089,0
2012-12-04,28,28.1,26.3,26.7,5795,0
2012-12-05,27.1,27.3,24.9,25.3,10685,0
2012-12-06,25.2,25.9,24.632,25.9,2093,0
2012-12-07,26.2,26.2,25.2,25.2,4315,0
2012-12-10,25.3,25.5,24.9,25.1,4263,0
2012-12-11,25.2,26.4,25,26,8618,0
2012-12-12,26.2,26.3,24.9,24.9,6351,0
2012-12-13,24.8,26.4,24.3,24.8,10433,0
2012-12-14,24.6,25.7,23.6,25.4,7640,0
2012-12-17,25.4,26.4,25.1,26.3,11627,0
2012-12-18,26.2,26.3,25.3,26.3,7212,0
2012-12-19,25.9,26.3,24.6,25.5,8676,0
2012-12-20,25.4,26.7,24.8,26.6,12595,0
2012-12-21,26.3,26.3,25.6,26,46610,0
2012-12-24,25.9,25.9,24.8,25.3,3049,0
2012-12-26,25.3,26,25.1,25.6,4246,0
2012-12-27,25.5,26,25,25.3,6975,0
2012-12-28,25.1,25.9,24.5,24.5,23742,0
2012-12-31,24.6,24.8,23.5,24.5,13519,0
2013-01-02,25.4,28.5,25.1,28.3,16769,0
2013-01-03,27.8,29,27.8,28.3,6430,0
2013-01-04,28.6,29,28.1,28.4,4049,0
2013-01-07,28.1,28.6,26.2,26.2,8696,0
2013-01-08,26.5,26.5,25.5,25.9,6196,0
2013-01-09,26.1,26.1,24,24.5,14650,0
2013-01-10,24.7,25.1,24.5,24.8,15800,0
2013-01-11,25,25.4,25,25.3,4895,0
2013-01-14,25.3,25.6,24.2,24.4,11258,0
2013-01-15,21,24.9,20.7,24.4,22377,0
2013-01-16,24.4,24.4,23.2,23.3,23356,0
2013-01-17,23.3,23.499,22.69,22.9,21782,0
2013-01-18,23,23.5,22.5,23,14066,0
2013-01-22,22.8,23.9,22.7,23.8,14648,0
2013-01-23,23.9,24.4,23.3,23.8,9572,0
2013-01-24,23.7,24.2,22.4,22.7,9650,0
2013-01-25,22.9,23.3,22.1,22.6,12022,0
2013-01-28,22.6,22.8,22.15,22.8,23043,0
2013-01-29,22.9,23.6,22.6,23.4,18551,0
2013-01-30,23,24.2,22.6,23.8,13393,0
2013-01-31,23.8,24.3,23.4,24.2,8655,0
2013-02-01,24.2,25.1,23.9,25.1,16410,0
2013-02-04,24.9,24.9,23.1,23.1,14823,0
2013-02-05,23.3,24.5,23.3,23.8,5130,0
2013-02-06,22.65,24.8,22.65,24.7,8348,0
2013-02-07,24.3,25.1,22.8,23.3,16318,0
2013-02-08,23.4,24.3,23,23.4,18306,0
2013-02-11,23.4,23.7,22.6,22.9,10378,0
2013-02-12,22.9,24.1,22.7,23.7,11605,0
2013-02-13,23.6,25.1,22.7,24.7,32983,0
2013-02-14,24.7,25.9,24.7,24.8,15882,0
2013-02-15,24.7,25.6,24.5,24.8,16672,0
2013-02-19,24.9,26.94,24.7,26.7,25230,0
2013-02-20,26.6,28.2,25.9,25.9,19649,0
2013-02-21,25.9,28.4,25.9,26.7,24025,0
2013-02-22,27,29,26.9,28.4,19962,0
2013-02-25,28.6,29.7,26.5,26.6,15655,0
2013-02-26,27,27,25.7,26.5,8009,0
2013-02-27,26.5,27.2,25.8,26.2,11205,0
2013-02-28,26.1,26.5,25.2,26.3,11163,0
2013-03-01,25.9,26.3,24.9,25.5,10870,0
2013-03-04,27.5,27.5,25.5,26.2,11414,0
2013-03-05,26.6,26.6,24.85,26.2,17600,0
2013-03-06,26.3,26.5,25.35,25.8,12909,0
2013-03-07,25.9,26.9,25.4,26.2,12902,0
2013-03-08,26.5,26.5,25.7,26.4,11626,0
2013-03-11,26.2,26.6,25.5,25.7,9138,0
2013-03-12,25.5,25.7,24.8,25.2,12929,0
2013-03-13,25.1,25.7,25,25.1,11150,0
2013-03-14,25.1,25.8,24.6,25.3,11234,0
2013-03-15,25.3,25.5,24.9,25,33962,0
2013-03-18,24.7,24.9,23.6,24.4,24739,0
2013-03-19,24.1,26.5,24.1,26.2,18352,0
2013-03-20,26.6,27.2,25.6,25.9,6481,0
2013-03-21,25.5,26.4,25.3,25.6,5119,0
2013-03-22,25.7,26.2,25.1,25.3,7065,0
2013-03-25,25.3,25.3,24,24.2,8516,0
2013-03-26,24.4,25,23.55,24,12160,0
2013-03-27,23.9,24.6,22.8,23.9,20883,0
2013-03-28,24.3,26.1,24.05,24.4,18019,0
2013-04-01,24.5,24.8,23.8,24,19377,0
2013-04-02,24.3,24.8,23.6,23.7,11884,0
2013-04-03,23.6,24,22.5,22.8,17723,0
2013-04-04,22.8,23.2,22.11,22.8,14664,0
2013-04-05,22.8,23,20.8,21.9,26623,0
2013-04-08,22.1,22.9,21.6,21.9,25399,0
2013-04-09,22.1,22.7,21.6,22,13797,0
2013-04-10,22.4,23.4,21.7,22.1,24211,0
2013-04-11,22,22.6,21.6,22.2,8860,0
2013-04-12,23,23,21.9,22.4,10692,0
2013-04-15,22.4,24,21.34,21.7,20833,0
2013-04-16,22.1,22.4,21.44,21.9,16226,0
2013-04-17,22.1,22.3,20.8,20.9,14941,0
2013-04-18,21.1,22,20.7,21.4,12056,0
2013-04-19,21.3,23.6,21.3,23.2,27751,0
2013-04-22,22.1,23.1,21.5,21.9,13119,0
2013-04-23,22.1,22.3,21.5,22.3,8141,0
2013-04-24,22.1,22.1,21,21.3,19429,0
2013-04-25,21.5,22.1,20.7,21,13393,0
2013-04-26,21,22,20.9,21.1,22960,0
2013-04-29,21.3,22.5,21.2,21.7,17287,0
2013-04-30,21.6,22.5,21.6,22.1,10261,0
2013-05-01,22,22.1,21.1,21.2,25987,0
2013-05-02,21.2,21.9,21.2,21.8,9087,0
2013-05-03,22.4,24.15,22.4,23.4,26184,0
2013-05-06,23.5,23.7,23.1,23.4,11284,0
2013-05-07,23.35,23.7,22.4,22.6,11216,0
2013-05-08,22.5,23.3,22.1,23.1,12474,0
2013-05-09,23,23.9,22.6,23.6,16093,0
2013-05-10,23.7,23.7,22.2,22.9,12275,0
2013-05-13,22.8,22.8,22.3,22.7,10269,0
2013-05-14,22.7,22.9,22.3,22.4,8508,0
2013-05-15,22.2,22.5,21.5,21.9,10433,0
2013-05-16,21.7,22.9,21.6,22.6,11919,0
2013-05-17,22.9,22.9,22.1,22.6,10906,0
2013-05-20,22.6,23.2,22.1,23.2,15627,0
2013-05-21,23.3,25.7,23.1,25.4,63791,0
2013-05-22,25.4,27,24.5,24.9,25105,0
2013-05-23,24.5,25.4,23.6,25.2,17915,0
2013-05-24,25.1,25.2,24.5,24.9,9651,0
2013-05-28,25.5,26.7,24.9,25.5,19296,0
2013-05-29,25.3,26,24.1,24.6,10780,0
2013-05-30,24.9,25.4,24.2,24.7,15472,0
2013-05-31,24.4,24.7,23.5,23.5,16740,0
2013-06-03,23.7,24.6,23.2,24.4,20687,0
2013-06-04,24.4,25.9,23.5,23.7,14974,0
2013-06-05,23.4,24,23,23,12464,0
2013-06-06,23,23.6,22.7,23.5,14497,0
2013-06-07,23.9,24.3,22.95,23.2,9741,0
2013-06-10,23.3,24.9,23.01,23.7,14564,0
2013-06-11,23.2,25.602,23.2,23.7,34893,0
2013-06-12,24,27.3,23.7,24.3,33932,0
2013-06-13,24.4,24.4,23.8,24,8063,0
2013-06-14,24,24.4,23.3,23.6,12547,0
2013-06-17,23.9,24.4,23.2,23.3,9883,0
2013-06-18,23.5,24.9,23.1,23.2,15595,0
2013-06-19,23.3,24.1,22.8,22.9,11236,0
2013-06-20,22.8,22.8,22.3,22.4,14320,0
2013-06-21,22.7,22.8,21.5,22.8,31641,0
2013-06-24,22.3,23,21.5,21.5,23487,0
2013-06-25,21.9,23.2,21.5,22.1,16234,0
2013-06-26,22.4,22.6,21,21.2,21359,0
2013-06-27,21.4,23.4,21,21.5,53686,0
2013-06-28,21.5,22.2,21,21.1,602057,0
2013-07-01,21.2,22.4,21.2,22.3,18478,0
2013-07-02,22,23.2,21.9,22.8,13422,0
2013-07-03,22.9,23.5,22.422,23.1,2504,0
2013-07-05,23.4,24,22.81,23.7,12692,0
2013-07-08,24,24,22.4,22.8,14694,0
2013-07-09,22.8,22.9,21.9,22.2,17085,0
2013-07-10,22.3,23.9,22.2,23.1,23939,0
2013-07-11,23.2,23.7,23.1,23.2,7820,0
2013-07-12,23.1,23.7,22.6,22.9,7691,0
2013-07-15,23,23.8,22.7,23.5,7374,0
2013-07-16,23.4,24.7,23.2,24.5,24641,0
2013-07-17,24.9,25.1,24.3,24.6,16609,0
2013-07-18,24.4,25.89,24.4,25.2,16334,0
2013-07-19,25.499,25.499,23.7,24.1,11989,0
2013-07-22,24.2,24.2,23.3,23.3,7460,0
2013-07-23,23.2,24.3,23.1,23.1,9549,0
2013-07-24,23.4,23.6,23,23.1,11312,0
2013-07-25,23.1,23.5,22.8,23,7389,0
2013-07-26,23,23.4,22.6,22.9,7236,0
2013-07-29,23,23.7,22.9,22.9,5633,0
2013-07-30,23.3,23.3,22.8,22.8,5731,0
2013-07-31,22.8,23,22.2,22.5,9303,0
2013-08-01,22.5,23.2,22.3,22.6,4343,0
2013-08-02,22.7,23.395,22.6,22.6,4470,0
2013-08-05,22.7,22.8,22.2,22.7,7668,0
2013-08-06,22.8,22.9,22.3,22.7,7491,0
2013-08-07,22.401,22.599,22,22.2,10829,0
2013-08-08,22.5,22.7,21.8,22.7,14206,0
2013-08-09,21.9,22.2,21.5,22,13241,0
2013-08-12,21.8,22.5,21.45,22.4,18294,0
2013-08-13,22.5,22.5,21.8,22.1,4666,0
2013-08-14,22.5,22.5,22,22.1,8692,0
2013-08-15,22.1,22.4,21.6,21.7,7447,0
2013-08-16,22,22,21.4,21.6,3692,0
2013-08-19,21.7,22.5,21.7,22.3,12411,0
2013-08-20,22.2,22.2,21.4,21.6,7350,0
2013-08-21,21.6,22,21.6,21.6,2815,0
2013-08-22,21.8,22.2,21.6,21.7,3924,0
2013-08-23,21.7,21.899,21.3,21.3,12264,0
2013-08-26,21.2,21.9,21.2,21.2,10225,0
2013-08-27,21.2,21.7,21.2,21.2,7854,0
2013-08-28,21.2,21.4,21.1,21.3,9280,0
2013-08-29,21.4,21.7,21.1,21.3,6700,0
2013-08-30,21.3,21.3,21,21,4338,0
2013-09-03,21.2,21.2,20.8,20.8,7518,0
2013-09-04,20.8,21.4,20.8,20.8,8599,0
2013-09-05,20.8,21,20.6,20.6,6490,0
2013-09-06,20.7,20.9,19.9,20.6,15908,0
2013-09-09,20.7,21.6,20.5,21.5,10935,0
2013-09-10,21.5,21.6,21.1,21.3,5510,0
2013-09-11,21.1,21.1,20.6,21,11611,0
2013-09-12,20.9,21.2,20.7,21.1,2640,0
2013-09-13,21,21.6,21,21.4,1843,0
2013-09-16,21.3,21.8,21.1,21.3,9968,0
2013-09-17,21.4,21.5,21.2,21.5,3591,0
2013-09-18,21.5,22.4,21.5,22.1,24868,0
2013-09-19,22.4,22.4,21.5,22,4912,0
2013-09-20,22,22,21.1,21.8,12360,0
2013-09-23,21.8,21.9,21.5,21.5,3357,0
2013-09-24,21.4,23.5,21.4,23.3,15480,0
2013-09-25,23.1,23.7,22.4,23,14890,0
2013-09-26,23.1,23.7,23,23.6,10370,0
2013-09-27,23.7,24.5,22.2,22.2,30196,0
2013-09-30,22.3,23.9,22.3,23.9,14601,0
2013-10-01,24.1,24.3,23.4,24,7748,0
2013-10-02,24.1,25,23.7,25,14060,0
2013-10-03,24.9,25,23.5,23.7,8330,0
2013-10-04,23.7,24.4,23.7,24,5060,0
2013-10-07,24.1,24.3,23.7,23.8,6450,0
2013-10-08,23.9,23.9,22.9,22.9,10970,0
2013-10-09,22.7,22.9,22.2,22.3,10230,0
2013-10-10,22.6,22.6,22.2,22.3,5021,0
2013-10-11,22.1,22.4,22.1,22.2,8460,0
2013-10-14,22.2,23.2,22.1,22.9,7220,0
2013-10-15,22.9,23.2,22,22.2,10470,0
2013-10-16,22.5,22.5,21.6,22.1,13090,0
2013-10-17,22.1,22.4,22.1,22.4,3800,0
2013-10-18,22.4,22.4,21.7,22.2,2440,0
2013-10-21,21.9,23,21.9,23,26060,0
2013-10-22,22.8,23.4,22.6,22.6,8000,0
2013-10-23,22.6,22.6,22.1,22.3,3200,0
2013-10-24,22.3,22.5,22.1,22.3,2880,0
2013-10-25,22.6,23,22.1,22.2,7370,0
2013-10-28,22.4,22.5,22.1,22.3,7510,0
2013-10-29,22.6,22.8,22.1,22.6,6180,0
2013-10-30,22.3,22.4,22.2,22.2,1880,0
2013-10-31,22.5,22.597,21.5,21.7,15684,0
2013-11-01,21.8,22.1,21.2,21.9,9850,0
2013-11-04,21.9,21.9,21.3,21.8,4620,0
2013-11-05,21.6,22.3,21.5,22,8384,0
2013-11-06,22.2,22.6,21.8,22.4,5910,0
2013-11-07,23.3,23.3,21.7,21.8,13990,0
2013-11-08,22.1,23.6,21.8,22.5,15630,0
2013-11-11,22.6,23.8,22.25,22.9,17237,0
2013-11-12,22.9,24,22.9,24,12308,0
2013-11-13,24.1,24.5,23.701,24.4,7959,0
2013-11-14,24.5,24.5,24.1,24.3,4480,0
2013-11-15,24.1,24.3,23.1,23.9,8090,0
2013-11-18,23.8,24,23,23.1,9280,0
2013-11-19,22.8,23.3,22.1,22.4,9428,0
2013-11-20,22.2,23.4,22.2,22.7,11680,0
2013-11-21,22.9,23.4,22.5,23.1,5340,0
2013-11-22,23.1,23.4,23,23.1,4050,0
2013-11-25,23.1,23.8,23,23.1,11490,0
2013-11-26,23.3,23.5,22.9,23.1,8080,0
2013-11-27,23.1,23.5,23,23,3660,0
2013-11-29,22.9,23.5,22.9,23.1,3998,0
2013-12-02,23.3,23.3,22.9,23.1,5240,0
2013-12-03,23.3,23.3,22.6,22.8,5870,0
2013-12-04,22.5,22.6,22,22.1,10604,0
2013-12-05,22.1,22.4,21.5,22.2,19573,0
2013-12-06,22.1,22.4,21.6,22.2,13150,0
2013-12-09,22,22.1,21.2,21.3,19590,0
2013-12-10,21.4,21.7,21,21.2,14750,0
2013-12-11,21.1,21.5,20.1,21.5,30380,0
2013-12-12,21.7,21.7,20.5,21.1,6500,0
2013-12-13,21,21.3,20.6,20.7,10200,0
2013-12-16,20.6,21,20.2,20.7,12670,0
2013-12-17,20.4,20.96,20.4,20.6,8023,0
2013-12-18,20.8,20.8,20.4,20.6,4650,0
2013-12-19,20.7,20.9,20.5,20.5,6470,0
2013-12-20,20.6,20.9,20.6,20.8,9790,0
2013-12-23,20.8,21.4,20.8,20.9,30520,0
2013-12-24,21.1,21.6,21.1,21.3,6161,0
2013-12-26,21.1,21.4,20.5,20.9,10440,0
2013-12-27,21.2,21.5,21.1,21.5,8870,0
2013-12-30,21.3,22.3,21.3,22.1,21280,0
2013-12-31,21.9,22.3,21.5,21.5,16370,0
2014-01-02,21.6,22,21.5,21.9,6509,0
2014-01-03,21.8,21.9,21.5,21.5,6064,0
2014-01-06,21.8,22.3,21.5,22.1,11650,0
2014-01-07,22.3,22.6,21.8,22.1,7800,0
2014-01-08,21.9,21.9,21.2,21.6,15640,0
2014-01-09,21.5,21.7,21.3,21.6,5100,0
2014-01-10,21.6,22.8,21.4,22.5,16180,0
2014-01-13,22.3,23,22.3,22.7,9346,0
2014-01-14,24.5,31.9,23.9,30.8,319850,0
2014-01-15,27.3,33.3,26.2,30.2,314380,0
2014-01-16,30.4,30.5,27.9,29.1,55199,0
2014-01-17,28.2,29.6,28,29,40840,0
2014-01-21,29.5,30,28.4,29.3,29330,0
2014-01-22,29.4,33,29.4,33,92740,0
2014-01-23,32.7,32.8,31.2,32.4,38000,0
2014-01-24,32,32.9,31,31.6,35324,0
2014-01-27,31.6,32.3,29.3,30.9,30880,0
2014-01-28,31.2,38.4,29.5,36.8,211321,0
2014-01-29,35.1,36.6,33.5,34.1,63250,0
2014-01-30,34.2,36.8,33.4,34.7,36020,0
2014-01-31,34,41.8,33.5,40.6,157630,0
2014-02-03,40,40,35.301,37,88291,0
2014-02-04,37,40.5,35.41,38.5,67607,0
2014-02-05,38.4,38.7,35.9,36.8,27886,0
2014-02-06,37.2,40,36.2,37.9,80124,0
2014-02-07,31.3,32.8,29.8,31.6,106030,0
2014-02-10,31.104,31.4,28.5,28.55,91884,0
2014-02-11,28.3,29.6,28.2,28.8,40908,0
2014-02-12,28.5,29.9,28.4,29.1,33972,0
2014-02-13,29.1,29.1,27.3,27.6,71737,0
2014-02-14,27.9,29.1,27.401,28.1,41783,0
2014-02-18,27.8,29.9,27.6,29.1,43513,0
2014-02-19,29.4,29.5,28.5,28.5,17299,0
2014-02-20,28.3,28.7,27.8,28,17364,0
2014-02-21,28.3,29.2,27.9,28.6,23760,0
2014-02-24,28.5,30.5,28,29.6,37424,0
2014-02-25,29.8,30.5,28.601,28.9,13351,0
2014-02-26,29,30.3,29,29.5,18982,0
2014-02-27,29.3,30.8,28.3,29,38459,0
2014-02-28,29.4,30.799,28.903,30,37568,0
2014-03-03,29.5,30,28.4,30,36142,0
2014-03-04,30.5,34.5,30.5,33,81713,0
2014-03-05,33.7,35.4,32.92,34.4,33608,0
2014-03-06,34.5,34.999,31.8,33.1,46322,0
2014-03-07,33,33.8,32.3,32.7,14276,0
2014-03-10,32.3,32.7,31.7,32.5,15697,0
2014-03-11,32.7,34.5,31.5,32.2,33932,0
2014-03-12,31.9,32.4,31.4,32,11166,0
2014-03-13,32.4,32.9,31,31,12493,0
2014-03-14,31.2,31.5,30,30,11523,0
2014-03-17,30.5,32,30.5,31,11595,0
2014-03-18,31,33,30.5,31.5,21730,0
2014-03-19,31.5,32.8,31,31.1,17374,0
2014-03-20,31.3,32,30.7,31.6,15316,0
2014-03-21,31.5,32.7,30.6,32.4,27546,0
2014-03-24,32.4,32.6,30.5,31,25850,0
2014-03-25,31.3,32.2,30.801,31.3,23675,0
2014-03-26,31.4,32.3,28.6,29.2,41320,0
2014-03-27,29.2,29.8,27.8,29.5,22490,0
2014-03-28,29.5,30.1,28.6,28.8,39088,0
2014-03-31,28.8,29.5,27.5,27.8,23988,0
2014-04-01,28.2,30.5,28.11,30.3,26280,0
2014-04-02,30.2,30.8,28.8,29.5,17735,0
2014-04-03,29.9,30,28.21,28.7,19570,0
2014-04-04,29.3,29.3,26.7,26.8,31848,0
2014-04-07,26.5,28.3,26.5,27.6,16026,0
2014-04-08,27.7,29.3,27.3,27.9,14371,0
2014-04-09,28.4,28.49,27.1,27.5,9447,0
2014-04-10,27.7,27.7,26.3,26.5,12520,0
2014-04-11,26.2,27.1,26,26.5,18139,0
2014-04-14,26.8,27.7,26.6,26.6,11565,0
2014-04-15,27.1,27.1,25.8,26.3,23657,0
2014-04-16,26.7,28.4,25.71,28.2,5106,0
2014-04-17,27.9,28.5,27.2,27.5,5816,0
2014-04-21,27.3,28.9,26.4,27.5,13371,0
2014-04-22,27.5,27.7,26.6,27.5,9213,0
2014-04-23,27.2,27.2,26.2,26.9,11283,0
2014-04-24,27.2,27.2,26.4,26.4,4854,0
2014-04-25,26.5,27.1,25.65,25.7,10956,0
2014-04-28,26,26.2,25.8,26,18283,0
2014-04-29,26.2,26.4,25.7,25.8,12158,0
2014-04-30,25.8,26.2,25.8,25.9,5159,0
2014-05-01,26.1,26.1,25.3,25.5,10665,0
2014-05-02,25.7,25.79,25.3,25.5,8343,0
2014-05-05,25.4,26.13,25.3,25.8,5821,0
2014-05-06,25.7,26.4,25.5,25.8,11522,0
2014-05-07,25.8,29,25.8,26.2,23243,0
2014-05-08,25.8,27,25.8,25.8,24439,0
2014-05-09,25.8,27.4,25.2,25.4,17047,0
2014-05-12,25.5,25.8,25.3,25.6,10044,0
2014-05-13,25.9,25.9,23.8,24.1,23797,0
2014-05-14,24.3,25,24.1,24.2,8677,0
2014-05-15,24.2,24.599,24.15,24.2,10236,0
2014-05-16,24.4,24.7,24,24.7,9162,0
2014-05-19,24.5,26.1,24.5,24.9,10107,0
2014-05-20,24.7,24.999,24.1,24.2,3979,0
2014-05-21,24.5,24.59,24.2,24.2,5040,0
2014-05-22,24.5,24.66,24.1,24.4,10271,0
2014-05-23,24.5,25.186,24.288,25.1,4042,0
2014-05-27,26.1,29.6,26,26.7,79238,0
2014-05-28,26.8,27.5,25,26.3,21679,0
2014-05-29,26.4,27.89,25.8,26.6,18206,0
2014-05-30,26.6,26.899,25.7,25.9,15119,0
2014-06-02,25.9,26.6,25,25,15866,0
2014-06-03,25.1,25.2,24.5,24.55,14731,0
2014-06-04,24.6,24.999,24.4,24.5,11980,0
2014-06-05,24.8,25.1,24.5,24.8,7913,0
2014-06-06,24.6,25.7,24.5,24.7,6974,0
2014-06-09,24.5,25,24.3,24.6,9890,0
2014-06-10,24.6,24.9,24.4,24.6,4990,0
2014-06-11,24.6,25.4,24.5,25,9587,0
2014-06-12,24.7,25.5,24.7,24.9,5852,0
2014-06-13,25.1,25.27,24.6,24.7,4669,0
2014-06-16,24.9,25.5,24.5,24.6,6053,0
2014-06-17,24.6,25.2,23.9,24.1,18403,0
2014-06-18,24.4,25.2,24.3,25.2,7386,0
2014-06-19,25.4,25.4,24.4,24.5,4611,0
2014-06-20,24.6,24.8,24,24.6,9696,0
2014-06-23,24.9,24.9,24.3,24.9,5086,0
2014-06-24,24.9,24.9,23.9,23.9,10637,0
2014-06-25,24.1,24.7,24,24.4,8198,0
2014-06-26,24.4,24.6,23.9,24.4,6647,0
2014-06-27,24.5,24.6,23.5,24.1,18164,0
2014-06-30,24.1,24.6,23.9,24.3,16536,0
2014-07-01,24.3,24.9,24.3,24.4,4510,0
2014-07-02,24.6,24.9,24.3,24.3,3600,0
2014-07-03,24.6,24.7,24.3,24.3,2849,0
2014-07-07,24.5,24.67,23.7,23.7,9403,0
2014-07-08,23.9,24.2,23.2,23.2,22498,0
2014-07-09,23.3,24.3,23.3,23.3,5228,0
2014-07-10,23.3,23.9,23.3,23.4,8089,0
2014-07-11,23.6,23.7,23.3,23.3,5255,0
2014-07-14,23.7,24.1,23.1,23.3,11933,0
2014-07-15,23.1,23.9,23.1,23.3,4707,0
2014-07-16,23.5,23.5,23.1,23.1,3814,0
2014-07-17,23.3,23.5,22.9,22.9,7457,0
2014-07-18,22.9,23.4,22.8,22.8,5101,0
2014-07-21,22.9,23.5,22.7,23,3617,0
2014-07-22,23.2,23.399,22.8,22.8,3646,0
2014-07-23,22.6,23.2,22.6,22.8,4401,0
2014-07-24,22.9,23,22.8,22.9,4975,0
2014-07-25,22.8,23,22.7,22.9,10700,0
2014-07-28,23,23,22.6,22.8,8908,0
2014-07-29,23.1,23.1,22.6,22.8,2982,0
2014-07-30,23,23,22.6,22.9,8170,0
2014-07-31,22.6,22.9,22.6,22.6,9177,0
2014-08-01,22.7,22.74,22,22.4,7284,0
2014-08-04,22.5,22.799,22.1,22.2,3046,0
2014-08-05,22.4,22.8,22,22.8,16493,0
2014-08-06,22,23.5,22,23.5,16652,0
2014-08-07,17.7,20.7,17.7,18.9,53391,0
2014-08-08,18.7,19.7,18.5,19.6,12525,0
2014-08-11,19.6,20.7,19.44,20.6,26075,0
2014-08-12,20.3,20.7,19.5,20.4,11216,0
2014-08-13,19.8,20.4,19.8,20.2,15750,0
2014-08-14,20,20.6,19.6,20.5,11668,0
2014-08-15,20.5,20.5,19.9,20.5,9097,0
2014-08-18,20.7,21.7,19.8,21.5,34297,0
2014-08-19,21.3,21.6,20.9,21.4,6759,0
2014-08-20,21.6,21.6,20.7,20.8,4182,0
2014-08-21,20.1,22.2,20.1,22.1,15939,0
2014-08-22,22.1,22.1,21.2,21.5,9436,0
2014-08-25,22.5,22.7,21.9,22,12427,0
2014-08-26,22.2,23.125,21.9,23,13347,0
2014-08-27,22.8,23.4,22.8,23,6699,0
2014-08-28,22.7,23.3,22.5,23,10534,0
2014-08-29,22.9,23.2,22.5,22.9,8231,0
2014-09-02,23.1,23.6,22.9,23.2,6116,0
2014-09-03,23.3,24,23.001,23.2,9118,0
2014-09-04,23.1,23.5,22.5,22.8,5775,0
2014-09-05,22.9,23.725,21.6,22.6,9411,0
2014-09-08,22.8,23.3,21.7,22.7,3319,0
2014-09-09,22.5,23.2,21.61,22.4,8010,0
2014-09-10,22.615,22.615,21.9,22.4,3184,0
2014-09-11,22.1,22.4,21.5,22.4,9083,0
2014-09-12,22.2,22.2,21.5,22,8021,0
2014-09-15,21.8,27.4,21.5,25.8,123600,0
2014-09-16,25.3,25.3,23.3,24.4,28959,0
2014-09-17,24.7,25.8,23.8,25.5,20385,0
2014-09-18,25.1,25.3,24,24.3,10428,0
2014-09-19,24.2,24.9,23.9,23.9,16147,0
2014-09-22,23.3,24,22.5,23.5,14068,0
2014-09-23,23.5,23.5,22.3,22.7,11272,0
2014-09-24,22.5,23.1,21.8,22.7,4455,0
2014-09-25,22.3,22.46,21.8,22.1,8442,0
2014-09-26,21.9,22.2,21.3,21.5,7336,0
2014-09-29,21.2,21.5,20.4,20.7,7738,0
2014-09-30,20.6,21.1,20.3,20.4,16161,0
2014-10-01,20.5,20.5,19.384,19.4,18358,0
2014-10-02,19.5,20.364,19.3,20.1,9069,0
2014-10-03,20.3,20.8,19.6,20.3,2596,0
2014-10-06,20.6,20.6,19.7,20.3,5556,0
2014-10-07,20.6,20.6,19.6,19.7,3199,0
2014-10-08,19.7,19.7,18.8,19.2,4781,0
2014-10-09,19.2,19.835,18.8,19,4868,0
2014-10-10,18.7,18.9,18,18.299,10974,0
2014-10-13,18.1,18.4,17.81,18,4010,0
2014-10-14,18,18.9,18,18.2,5255,0
2014-10-15,18.2,18.8,17.8,18.199,10072,0
2014-10-16,17.8,20.4,17.8,20,7669,0
2014-10-17,19.8,19.85,18.63,19.1,4358,0
2014-10-20,18.9,19.8,18.9,19.3,920,0
2014-10-21,19.3,20.8,19.01,20.1,8424,0
2014-10-22,20.4,20.4,19.3,19.4,1683,0
2014-10-23,19.8,19.8,18.767,18.9,6269,0
2014-10-24,18.7,19.1,18.3,18.3,6942,0
2014-10-27,18.5,19.685,18.5,19.6,8636,0
2014-10-28,19.8,20.2,19.2,19.7,8912,0
2014-10-29,19.6,21.4,19.6,21.2,9248,0
2014-10-30,21.4,21.4,20.1,20.3,7606,0
2014-10-31,20.5,21.1,20.1,21,8525,0
2014-11-03,21.2,21.6,20.801,21.4,9330,0
2014-11-04,21.1,21.8,20.2,21,4282,0
2014-11-05,20.5,21.1,20.2,20.7,2947,0
2014-11-06,20.4,20.5,19.7,20,6781,0
2014-11-07,20.7,20.7,18.7,20,6331,0
2014-11-10,19,20.4,19,20.3,8458,0
2014-11-11,19.4,20,19.2,19.4,4324,0
2014-11-12,19.2,19.716,18.7,19.2,10232,0
2014-11-13,19.3,19.6,19.1,19.2,3517,0
2014-11-14,19.288,19.519,19.1,19.1,1341,0
2014-11-17,19.2,19.3,18.9,19,4635,0
2014-11-18,18.8,19.2,18.5,18.9,9272,0
2014-11-19,18.6,19.015,18.098,18.3,4203,0
2014-11-20,18.4,18.8,18.2,18.7,2243,0
2014-11-21,18.7,18.7,18.1,18.2,8783,0
2014-11-24,18.1,18.6,17.96,18.6,5635,0
2014-11-25,18.4,18.74,18.1,18.4,3994,0
2014-11-26,18.7,18.7,18.3,18.3,1745,0
2014-11-28,18.3,18.6,17.9,18.1,1499,0
2014-12-01,18.2,18.3,17.9,18,6145,0
2014-12-02,17.8,18.2,17.2,17.6,10845,0
2014-12-03,16.9,17.32,16.9,17.2,18973,0
2014-12-04,17.1,17.6,16.8,17.1,23234,0
2014-12-05,16.8,17.9,16.7,17.1,10151,0
2014-12-08,17,17.4,17,17.2,3898,0
2014-12-09,17,17.5,17,17.5,9425,0
2014-12-10,17,17.5,17,17.1,18148,0
2014-12-11,17,18,16.9,16.9,12209,0
2014-12-12,16.9,17.3,16.8,17.3,20451,0
2014-12-15,17,17.6,17,17.2,12418,0
2014-12-16,16.9,17,16.8,16.8,5240,0
2014-12-17,16.8,17.1,16.8,16.9,8291,0
2014-12-18,16.8,17.6,16.8,16.9,11619,0
2014-12-19,16.9,17.6,16.8,16.8,8959,0
2014-12-22,16.8,17.8,16.8,17,14617,0
2014-12-23,16.9,17.4,16.8,16.9,7633,0
2014-12-24,17,17.3,16.8,17.2,4661,0
2014-12-26,17,17,16.7,16.8,21115,0
2014-12-29,16.8,17.3,16.8,17,15576,0
2014-12-30,16.8,17.5,16.7,16.7,14008,0
2014-12-31,16.7,17.1,16.7,17,19347,0
2015-01-02,16.9,17,16.5,17,6419,0
2015-01-05,16.7,17,16.2,16.5,11639,0
2015-01-06,16.3,16.8,15.8,15.9,10905,0
2015-01-07,15.9,16.1,15.6,15.7,6288,0
2015-01-08,15.7,16.9,15.7,16.2,12709,0
2015-01-09,15.9,16.4,15.3,15.4,8345,0
2015-01-12,15.8,16.1,14.7,15,13257,0
2015-01-13,15.1,15.3,14.4,14.7,16749,0
2015-01-14,14.3,14.7,13.8,14,11628,0
2015-01-15,13.9,14.5,13.8,14.2,6667,0
2015-01-16,14.3,14.5,13.9,14.057,11443,0
2015-01-20,14,14.5,13.9,14,6993,0
2015-01-21,14,14.3,13.7,13.8,6548,0
2015-01-22,13.8,14,13.4,13.632,12186,0
2015-01-23,13.4,14.7,13.3,14.184,12262,0
2015-01-26,14,15.8,14,15.8,9640,0
2015-01-27,15.5,15.5,14.2,14.3,7265,0
2015-01-28,14.1,14.6,14,14.3,4918,0
2015-01-29,14.2,14.7,14.1,14.4,2863,0
2015-01-30,14.2,15,14,14,3360,0
2015-02-02,14.1,14.3,13.8,13.9,4302,0
2015-02-03,13.8,14.5,13.7,14,4208,0
2015-02-04,14.3,14.7,13.6,13.8,1823,0
2015-02-05,13.6,14.3,13.6,13.9,5271,0
2015-02-06,13.8,14.2,13.5,13.8,6075,0
2015-02-09,13.6,14.2,13.6,13.6,4111,0
2015-02-10,13.6,14.17,13.3,13.4,9068,0
2015-02-11,12,13.4,11.8,12.1,24818,0
2015-02-12,12,12.6,11.6,11.7,15743,0
2015-02-13,12.2,12.2,11.5,11.6,11323,0
2015-02-17,11.3,11.9,11.3,11.9,6877,0
2015-02-18,11.7,11.9,11.4,11.5,4779,0
2015-02-19,11.3,11.9,11.3,11.8,3307,0
2015-02-20,11.5,11.9,11.4,11.6,5696,0
2015-02-23,11.7,11.9,11.5,11.8,6209,0
2015-02-24,11.8,11.8,11.3,11.3,18472,0
2015-02-25,11.4,11.4,11,11.3,17138,0
2015-02-26,11.1,11.4,10.905,11.4,7520,0
2015-02-27,11.1,11.3,11.1,11.3,5273,0
2015-03-02,11.3,11.7,11.2,11.4,14400,0
2015-03-03,11.5,11.5,11.1,11.5,6840,0
2015-03-04,11.3,11.8,11.3,11.8,4690,0
2015-03-05,11.8,11.8,11.5,11.7,1380,0
2015-03-06,11.8,11.8,11.1,11.6,7060,0
2015-03-09,11.4,11.7,11.2,11.2,3510,0
2015-03-10,11.2,11.3,11,11,8050,0
2015-03-11,11,11.2,10.6,10.6,6800,0
2015-03-12,10.8,11.1,10.6,10.9,6050,0
2015-03-13,10.9,10.9,10.6,10.8,6910,0
2015-03-16,10.7,10.7,10.5,10.7,6660,0
2015-03-17,10.4,10.7,10.2,10.6,10850,0
2015-03-18,10.6,11.4,10.5,11,9500,0
2015-03-19,10.9,11,10.9,11,3430,0
2015-03-20,10.8,11.2,10.8,11.2,4640,0
2015-03-23,11.2,11.2,10.9,11.1,3390,0
2015-03-24,10.9,11.2,10.7,10.9,9720,0
2015-03-25,10.8,11,10.4,10.5,3920,0
2015-03-26,10.2,10.4,9.6,9.6,20900,0
2015-03-27,9.4,9.9,8.9,9.4,25130,0
2015-03-30,9.2,9.4,9,9.3,89820,0
2015-03-31,9.4,9.8,9.201,9.5,6519,0
2015-04-01,10,10.3,9.5,9.6,9070,0
2015-04-02,10.3,10.4,9.9,10.3,2520,0
2015-04-06,9.9,10.2,9.3,9.3,10130,0
2015-04-07,9.615,10,9.322,9.568,7799,0
2015-04-08,9.7,9.7,9.2,9.4,4380,0
2015-04-09,9.3,9.68,9.3,9.5,3708,0
2015-04-10,9.7,9.7,9.3,9.6,2260,0
2015-04-13,9.7,9.7,9.2,9.6,3930,0
2015-04-14,9.3,9.7,9.1,9.2,3400,0
2015-04-15,9.4,9.4,9.15,9.303,4443,0
2015-04-16,9.2,9.5,9.1,9.1,3558,0
2015-04-17,9.2,9.3,9,9,9520,0
2015-04-20,9,9.3,8.9,8.9,6196,0
2015-04-21,9.01,9.3,9,9.001,6058,0
2015-04-22,9.002,9.2,9.001,9.014,4260,0
2015-04-23,9.2,9.2,9,9.2,2630,0
2015-04-24,9,9.2,9,9.01,1589,0
2015-04-27,9.2,9.2,9,9,5300,0
2015-04-28,9.001,9.2,9.001,9.14,694,0
2015-04-29,9.2,9.5,9,9.1,6200,0
2015-04-30,9.1,9.5,9,9,5100,0
2015-05-01,9.3,9.7,9.1,9.5,15170,0
2015-05-04,9.8,10.4,9.4,10.2,16440,0
2015-05-05,10.3,10.7,9.7,9.8,34950,0
2015-05-06,9.9,12.1,9.9,10.2,27801,0
2015-05-07,11.2,11.2,10,10,3100,0
2015-05-08,10.4,10.4,9.9,10.2,12020,0
2015-05-11,10.3,10.4,10,10,3880,0
2015-05-12,10.002,10.3,9.26,10,12438,0
2015-05-13,10,10.1,9.3,9.4,3340,0
2015-05-14,9.5,9.9,9.4,9.4,6600,0
2015-05-15,9,9.8,9,9.3,5026,0
2015-05-18,9.2,9.45,9.2,9.25,1058,0
2015-05-19,9.1,9.6,9.1,9.1,3239,0
2015-05-20,9.1,9.8,9.1,9.6,6540,0
2015-05-21,9.3,9.8,9.1,9.1,1580,0
2015-05-22,9.1,9.5,9.1,9.4,12060,0
2015-05-26,9.4,9.8,9.15,9.2,1788,0
2015-05-27,9.2,9.5,9.1,9.1,10130,0
2015-05-28,9.1,9.3,9.1,9.2,4275,0
2015-05-29,9.1,9.4,9.1,9.1,4360,0
2015-06-01,9.1,9.4,9.1,9.12,2463,0
2015-06-02,9.1,9.4,9.011,9.234,4553,0
2015-06-03,9.2,9.6,9.1,9.2,6280,0
2015-06-04,9.2,9.4,9.1,9.4,2200,0
2015-06-05,9.4,9.4,9.2,9.4,1410,0
2015-06-08,9.3,9.4,9.2,9.3,790,0
2015-06-09,9.212,9.4,9.1,9.35,4587,0
2015-06-10,9.35,9.35,9.1,9.15,4700,0
2015-06-11,9.102,9.35,9.085,9.085,3359,0
2015-06-12,9.2,9.3,9,9.1,3540,0
2015-06-15,9.3,9.3,9,9,3730,0
2015-06-16,9,9.4,8.4,9.3,9230,0
2015-06-17,9.2,9.3,8.9,9.2,2840,0
2015-06-18,8.9,9.3,8.9,9.1,1470,0
2015-06-19,9.2,9.2,8.6,8.6,4040,0
2015-06-22,8.7,8.9,8.6,8.7,8240,0
2015-06-23,8.64,9.18,8.611,8.705,4275,0
2015-06-24,8.8,9.2,8.7,9,6340,0
2015-06-25,8.7,9,8.6,9,2330,0
2015-06-26,8.8,8.9,7.6,7.6,34500,0
2015-06-29,7.8,8,7.6,7.8,12580,0
2015-06-30,8,8.1,7.8,8,9932,0
2015-07-01,8.1,8.5,7.8,7.8,1670,0
2015-07-02,7.8,8.9,7.8,7.8,7750,0
2015-07-06,7.9,8,7.1,7.2,8500,0
2015-07-07,7.4,7.9,7,7,8180,0
2015-07-08,7,7.5,6.9,7,2740,0
2015-07-09,7.5,7.5,7,7,930,0
2015-07-10,6.9,7.2,6.6,6.9,4970,0
2015-07-13,7.1,8,6.8,7.2,3900,0
2015-07-14,7.5,7.8,6.458,6.548,6913,0
2015-07-15,6.9,7.1,6.3,7.1,23121,0
2015-07-16,6.8,7,6.4,6.7,22590,0
2015-07-17,6.5,6.6,6.3,6.6,4830,0
2015-07-20,6.6,6.9,6.4,6.4,29010,0
2015-07-21,6.4,6.6,6.3,6.6,30240,0
2015-07-22,6.4,6.7,6.1,6.1,18750,0
2015-07-23,6,6.2,5.6,6.1,8350,0
2015-07-24,5.8,6.3,5.6,5.6,12310,0
2015-07-27,6,6.3,5.3,6.1,13130,0
2015-07-28,6.2,6.7,5.5,5.7,16820,0
2015-07-29,5.7,6,5.4,5.7,8130,0
2015-07-30,5.8,6.5,5.5,6.3,8010,0
2015-07-31,6.3,6.4,5.8,6,7870,0
2015-08-03,5.8,5.8,4.975,5.35,27690,0
2015-08-04,5.3,5.6,4.9,4.9,12390,0
2015-08-05,5.1,5.7,5.1,5.4,2860,0
2015-08-06,5.2,5.6,4.8,5.5,4527,0
2015-08-07,5.9,6.8,5.7,6.8,29290,0
2015-08-10,6.8,6.8,6,6.5,13630,0
2015-08-11,6.5,6.5,5.201,5.7,20251,0
2015-08-12,5.6,6.5,5.3,5.6,11380,0
2015-08-13,5.5,6,5.1,5.2,19960,0
2015-08-14,5.6,5.9,5.3,5.4,7310,0
2015-08-17,5.7,5.8,5.3,5.3,5480,0
2015-08-18,5.8,5.8,5.5,5.5,7330,0
2015-08-19,5.5,5.8,5.5,5.8,2480,0
2015-08-20,6.2,6.2,5.5,5.5,7780,0
2015-08-21,5.4,5.5,5.3,5.5,7520,0
2015-08-24,5.4,5.4,5.3,5.35,6604,0
2015-08-25,5.4,5.5,5.2,5.2,11090,0
2015-08-26,5.3,6.1,5.2,5.6,9530,0
2015-08-27,5.5,5.5,5.2,5.4,5450,0
2015-08-28,5.4,5.7,5.4,5.6,5890,0
2015-08-31,5.6,5.9,5.5,5.6,11570,0
2015-09-01,5.5,5.8,5.5,5.8,7760,0
2015-09-02,5.7,6.1,5.6,5.8,2550,0
2015-09-03,5.8,5.8,5.6,5.7,4980,0
2015-09-04,5.8,6.1,5.7,6,3190,0
2015-09-08,6,6.1,5.7,6,8710,0
2015-09-09,5.8,6,5.6,5.8,15680,0
2015-09-10,5.68,6.198,5.6,5.8,11939,0
2015-09-11,5.7,5.8,5.6,5.8,17050,0
2015-09-14,5.7,5.8,5.6,5.8,2450,0
2015-09-15,5.8,6,5.6,6,5630,0
2015-09-16,6,6,5.6,5.8,13330,0
2015-09-17,5.65,5.99,5.65,5.96,1821,0
2015-09-18,5.8,6.1,5.7,5.8,10510,0
2015-09-21,5.7,6.5,5.7,6.1,51230,0
2015-09-22,6.1,6.3,6,6.1,3260,0
2015-09-23,6.02,6.296,5.901,5.905,6334,0
2015-09-24,5.903,6.295,5.903,6.1,5271,0
2015-09-25,6.1,6.2,5.9,6,6450,0
2015-09-28,5.911,6,5.911,5.98,2043,0
2015-09-29,5.9,6.2,5.7,6,13650,0
2015-09-30,6.2,6.2,5.8,5.9,4440,0
2015-10-01,6.3,6.3,5.7,6,5370,0
2015-10-02,6,6,5.8,5.8,7040,0
2015-10-05,6,6.278,5.812,6,9033,0
2015-10-06,6,6.2,5.6,6,13070,0
2015-10-07,5.95,6.1,5.852,6,7553,0
2015-10-08,6.1,6.1,5.8,6,4420,0
2015-10-09,5.9,6.1,5.8,6,4630,0
2015-10-12,6,6.099,5.8,5.958,3907,0
2015-10-13,5.9,6.1,5.8,5.8,3610,0
2015-10-14,5.9,6.1,5.7,6,6140,0
2015-10-15,5.9,6.1,5.9,6.1,10320,0
2015-10-16,6,6.2,6,6,8190,0
2015-10-19,6,6.289,6,6.158,8573,0
2015-10-20,6.1,6.3,5.7,6.2,22360,0
2015-10-21,6.1,6.3,6,6.1,12410,0
2015-10-22,6.3,6.3,6.2,6.2,1420,0
2015-10-23,6.1,7.1,6.1,6.5,35720,0
2015-10-26,6.4,7.1,6,6.3,10210,0
2015-10-27,6.6,7.1,6.1,6.1,11350,0
2015-10-28,6.3,7.4,6.2,6.2,10870,0
2015-10-29,6.6,6.7,5.9,5.9,14030,0
2015-10-30,6,6.6,5.8,5.8,6490,0
2015-11-02,5.801,6.25,5.4,5.4,13979,0
2015-11-03,6.5,6.5,5.5,5.6,3990,0
2015-11-04,5.904,6.1,5.55,6.099,14687,0
2015-11-05,5.9,6.4,5.8,6.2,7210,0
2015-11-06,6.5,6.7,6.2,6.5,8380,0
2015-11-09,6.8,7.499,6.601,7.301,18857,0
2015-11-10,7.5,7.5,6.9,7,5420,0
2015-11-11,6.9,7.4,6.9,6.9,7060,0
2015-11-12,6.9,7.2,6.9,6.9,7620,0
2015-11-13,6.9,7.4,6.7,7.1,14890,0
2015-11-16,6.8,7.4,6.3,6.4,39840,0
2015-11-17,6.7,7.2,6.1,6.3,21890,0
2015-11-18,6.3,6.9,6,6.4,20520,0
2015-11-19,6.3,6.5,5.8,6,18980,0
2015-11-20,6,6.3,5.9,6,41440,0
2015-11-23,5.9,6.4,5.9,6,20770,0
2015-11-24,6,6.5,6,6.4,3620,0
2015-11-25,6,6.3,6,6,13280,0
2015-11-27,6.1,6.4,6,6.4,14530,0
2015-11-30,6.4,6.8,6.1,6.4,17020,0
2015-12-01,6.373,6.6,6.15,6.25,5224,0
2015-12-02,6.6,6.7,6.2,6.2,3234,0
2015-12-03,6.202,6.645,5.95,6.01,8543,0
2015-12-04,6.1,6.4,6,6.1,7530,0
2015-12-07,6,6.3,6,6,10830,0
2015-12-08,6.15,6.27,5.86,5.95,45899,0
2015-12-09,5.9,6.16,5.77,5.87,20600,0
2015-12-10,5.79,6.18,5.77,6.16,22700,0
2015-12-11,6.11,6.15,5.81,5.85,23100,0
2015-12-14,5.86,5.97,5.63,5.75,14704,0
2015-12-15,5.82,5.93,5.52,5.54,10600,0
2015-12-16,5.52,5.72,5.48,5.56,35100,0
2015-12-17,5.56,5.66,5.45,5.55,19700,0
2015-12-18,5.66,5.66,5.51,5.52,18500,0
2015-12-21,5.51,5.66,5.51,5.6,9800,0
2015-12-22,5.56,5.84,5.56,5.66,12239,0
2015-12-23,5.63,5.74,5.63,5.73,10700,0
2015-12-24,5.79,5.86,5.69,5.79,6748,0
2015-12-28,5.72,5.72,5.65,5.68,17359,0
2015-12-29,5.69,5.91,5.62,5.63,14643,0
2015-12-30,5.63,5.93,5.6,5.63,29360,0
2015-12-31,5.63,5.795,5.63,5.64,15566,0
2016-01-04,5.64,5.7,5.54,5.55,12350,0
2016-01-05,5.54,5.59,5.42,5.43,13695,0
2016-01-06,5.4101,5.54,5.4101,5.46,5842,0
2016-01-07,5.47,5.47,5.38,5.38,23331,0
2016-01-08,5.39,5.5375,5.38,5.4,6293,0
2016-01-11,5.38,5.45,5.38,5.45,4301,0
2016-01-12,5.4,5.48,5.3,5.33,22711,0
2016-01-13,5.31,5.334,5.13,5.27,22527,0
2016-01-14,5.2,5.31,5.1499,5.21,10996,0
2016-01-15,5.24,5.26,5.15,5.15,7485,0
2016-01-19,5.15,5.39,4.84,5.39,49100,0
2016-01-20,5.47,5.47,4.7088,5.16,33346,0
2016-01-21,5.15,5.41,4.92,5.22,35300,0
2016-01-22,5.35,5.55,5.08,5.41,42461,0
2016-01-25,5.47,5.52,5.1,5.41,13067,0
2016-01-26,5.47,5.47,5.15,5.42,18246,0
2016-01-27,5.36,5.55,5.22,5.53,12317,0
2016-01-28,5.58,5.59,5.44,5.58,6136,0
2016-01-29,5.35,6,5.35,5.9788,35551,0
2016-02-01,5.85,6.1,5.56,6.09,24797,0
2016-02-02,6.05,6.42,5.85,6.2199,11377,0
2016-02-03,6.34,6.44,6.16,6.35,26524,0
2016-02-04,6.5025,6.6899,6.12,6.23,26973,0
2016-02-05,6.6,6.7,5.68,5.88,30952,0
2016-02-08,5.95,6.45,5.73,5.85,14257,0
2016-02-09,5.68,5.9381,5.58,5.75,17770,0
2016-02-10,5.72,5.97,5.5,5.5,17175,0
2016-02-11,5.44,5.72,5.35,5.47,8071,0
2016-02-12,5.67,5.73,5.37,5.43,9411,0
2016-02-16,5.49,5.73,5.21,5.28,18514,0
2016-02-17,5.28,5.59,5.28,5.45,17421,0
2016-02-18,5.52,5.52,5.418,5.44,5497,0
2016-02-19,5.45,5.575,5.4,5.4001,8567,0
2016-02-22,5.41,5.58,5.27,5.37,16751,0
2016-02-23,5.43,5.55,5.1,5.5,14575,0
2016-02-24,5.45,5.5599,5.45,5.47,6940,0
2016-02-25,5.44,5.52,5.25,5.49,18490,0
2016-02-26,5.34,5.49,5.28,5.3801,11055,0
2016-02-29,5.45,5.46,5.26,5.33,21839,0
2016-03-01,5.41,5.73,5.32,5.7,14598,0
2016-03-02,5.6391,6.165,5.58,6.165,36405,0
2016-03-03,5.99,6.2557,5.87,5.87,19777,0
2016-03-04,5.99,6.2689,5.6201,5.875,66189,0
2016-03-07,6.03,6.26,6.03,6.24,8313,0
2016-03-08,6.18,6.28,6.05,6.22,11715,0
2016-03-09,6.15,6.1617,5.7501,6,16468,0
2016-03-10,6.27,6.27,5.91,5.93,5177,0
2016-03-11,5.9201,6.11,5.8,5.8836,7249,0
2016-03-14,5.97,6.06,5.75,5.962,7470,0
2016-03-15,5.97,6.15,5.8701,6,6913,0
2016-03-16,5.9899,6,5.714,5.74,11848,0
2016-03-17,5.78,5.78,5.67,5.76,5341,0
2016-03-18,5.71,5.9004,5.67,5.67,9244,0
2016-03-21,5.74,5.87,5.5,5.51,12488,0
2016-03-22,5.57,5.63,5.51,5.57,2501,0
2016-03-23,5.55,5.84,5.55,5.84,12082,0
2016-03-24,5.7,5.79,5.7,5.77,2441,0
2016-03-28,5.6665,5.7399,5.6,5.6372,1778,0
2016-03-29,5.6,5.65,5.568,5.65,1146,0
2016-03-30,5.68,5.7,5.55,5.556,8117,0
2016-03-31,5.55,5.59,5.46,5.4952,3497,0
2016-04-01,5.57,5.5991,5.4748,5.51,1170,0
2016-04-04,5.53,5.63,5.48,5.59,4516,0
2016-04-05,5.474,5.6,5.474,5.59,1900,0
2016-04-06,5.5342,5.559,5.47,5.47,6628,0
2016-04-07,5.43,5.51,5.43,5.4799,2994,0
2016-04-08,5.4384,5.44,5.424,5.43,820,0
2016-04-11,5.4548,5.49,5.4001,5.47,5730,0
2016-04-12,5.4142,5.5,5.4142,5.47,4104,0
2016-04-13,5.4434,5.52,5.42,5.43,6696,0
2016-04-14,5.4,5.468,5.37,5.44,6660,0
2016-04-15,5.39,5.52,5.38,5.41,7355,0
2016-04-18,5.5,5.5,5.25,5.25,1942,0
2016-04-19,5.33,5.55,5.2155,5.55,6133,0
2016-04-20,5.45,5.57,5.45,5.55,1910,0
2016-04-21,5.49,5.57,5.49,5.53,1821,0
2016-04-22,5.56,5.6,5.55,5.55,13922,0
2016-04-25,5.51,5.7,5.51,5.58,5350,0
2016-04-26,5.58,5.58,5.5072,5.53,6434,0
2016-04-27,5.595,5.63,5.45,5.5108,47082,0
2016-04-28,5.46,5.68,5.45,5.51,1700,0
2016-04-29,5.671,5.7399,5.53,5.55,988,0
2016-05-02,5.52,5.58,5.47,5.47,1208,0
2016-05-03,5.52,5.52,5.3901,5.44,27514,0
2016-05-04,5.4607,5.5,5.35,5.36,3230,0
2016-05-05,5.4,5.4,5.21,5.21,11922,0
2016-05-06,5.218,5.218,4.66,4.685,33372,0
2016-05-09,4.7,4.77,4.66,4.69,7985,0
2016-05-10,4.69,4.73,4.64,4.73,8911,0
2016-05-11,4.69,4.89,4.69,4.83,23422,0
2016-05-12,4.81,4.81,4.6,4.68,3481,0
2016-05-13,4.61,4.65,4.52,4.5699,5473,0
2016-05-16,4.58,4.58,4.41,4.53,16000,0
2016-05-17,4.6,4.6,4.4786,4.51,5493,0
2016-05-18,4.5,4.7,4.5,4.5,10739,0
2016-05-19,4.5,4.53,4.491,4.51,14202,0
2016-05-20,4.59,4.59,4.5,4.56,14509,0
2016-05-23,4.6,4.69,4.5,4.64,12741,0
2016-05-24,4.61,4.62,4.515,4.515,3540,0
2016-05-25,4.58,4.75,4.58,4.75,19841,0
2016-05-26,4.786,4.83,4.786,4.8118,3779,0
2016-05-27,4.9559,5.17,4.9559,5.16,6139,0
2016-05-31,5.18,5.2499,4.84,5.08,3848,0
2016-06-01,5.01,5.19,4.85,4.97,3867,0
2016-06-02,4.96,5,4.645,4.76,24755,0
2016-06-03,4.8387,4.88,4.8387,4.8589,2091,0
2016-06-06,4.86,5.24,4.86,4.96,8535,0
2016-06-07,5.0589,5.18,4.99,4.99,650,0
2016-06-08,4.94,4.97,4.86,4.91,4100,0
2016-06-10,4.82,4.9,4.76,4.76,3348,0
2016-06-13,4.83,4.9,4.75,4.88,2470,0
2016-06-15,4.8,4.84,4.8,4.84,600,0
2016-06-16,4.8399,4.85,4.74,4.85,4985,0
2016-06-17,4.8715,4.8845,4.8,4.85,1773,0
2016-06-20,4.75,5.0499,4.71,5.0199,14210,0
2016-06-21,4.9799,5.172,4.902,5.092,14827,0
2016-06-22,5.147,5.17,4.995,4.995,1401,0
2016-06-23,4.86,5.0477,4.86,4.87,956,0
2016-06-24,4.78,4.902,4.75,4.88,77501,0
2016-06-27,4.76,4.89,4.75,4.76,43000,0
2016-06-28,4.95,4.95,4.86,4.86,500,0
2016-06-29,4.96,4.96,4.7979,4.81,3769,0
2016-06-30,4.79,4.9409,4.75,4.76,4228,0
2016-07-01,4.7995,4.9299,4.7995,4.91,4154,0
2016-07-05,5.059,5.059,4.8699,4.8699,2730,0
2016-07-06,4.8699,4.95,4.84,4.84,2263,0
2016-07-07,5.0599,5.0599,4.82,4.82,2851,0
2016-07-08,4.81,4.91,4.81,4.9,3469,0
2016-07-11,4.9216,4.9378,4.8757,4.8757,5533,0
2016-07-12,4.97,5,4.895,4.9,7404,0
2016-07-13,4.8401,4.99,4.84,4.9,3465,0
2016-07-14,4.8601,4.92,4.76,4.76,20175,0
2016-07-15,4.82,4.8814,4.8,4.8814,5110,0
2016-07-18,4.88,4.88,4.77,4.8353,1200,0
2016-07-19,4.8,4.91,4.8,4.84,5408,0
2016-07-20,4.823,4.94,4.77,4.77,1314,0
2016-07-21,4.78,4.8,4.76,4.76,4350,0
2016-07-22,4.77,4.77,4.76,4.76,400,0
2016-07-25,4.94,4.94,4.7899,4.88,11832,0
2016-07-26,4.8824,4.8824,4.76,4.8,8935,0
2016-07-27,4.7701,4.8657,4.7701,4.8,1505,0
2016-07-28,4.81,4.81,4.76,4.77,7774,0
2016-07-29,4.7965,4.8,4.76,4.7647,4530,0
2016-08-01,4.77,4.78,4.76,4.7786,960,0
2016-08-02,4.765,4.7675,4.7601,4.7675,710,0
2016-08-03,4.73,4.77,4.73,4.76,21980,0
2016-08-04,4.759,4.8,4.759,4.7989,8507,0
2016-08-05,4.7996,4.8,4.77,4.78,4154,0
2016-08-08,4.77,4.7989,4.76,4.76,5445,0
2016-08-09,4.84,4.84,4.76,4.76,8446,0
2016-08-10,4.8099,5.0983,4.8001,5,16990,0
2016-08-11,4.99,5.076,4.91,4.99,5293,0
2016-08-12,4.98,5.08,4.92,4.95,4069,0
2016-08-15,4.95,5.22,4.95,5.13,10698,0
2016-08-16,5.108,5.14,5.06,5.1,7459,0
2016-08-17,5.06,5.2499,5.01,5.2499,4129,0
2016-08-18,5.16,5.2911,5.16,5.25,5592,0
2016-08-19,5.195,5.34,5.195,5.2717,3470,0
2016-08-22,5.23,5.32,5.23,5.261,7099,0
2016-08-23,5.285,5.44,5.285,5.317,9511,0
2016-08-24,5.47,5.48,5.3771,5.42,6600,0
2016-08-25,5.389,5.4799,5.389,5.4799,3238,0
2016-08-26,5.403,5.7399,5.37,5.57,12173,0
2016-08-29,5.629,5.7498,5.629,5.719,4105,0
2016-08-30,5.704,5.704,5.63,5.65,6858,0
2016-08-31,5.62,5.65,5.54,5.65,2151,0
2016-09-01,5.6,5.6,5.56,5.57,1600,0
2016-09-02,5.595,5.595,5.43,5.53,6451,0
2016-09-06,5.58,5.6,5.5,5.5,1094,0
2016-09-07,5.46,5.49,5.26,5.2895,4854,0
2016-09-08,5.3,5.38,5.2,5.37,9500,0
2016-09-09,5.48,5.48,5.11,5.23,28670,0
2016-09-12,5.31,5.33,5.27,5.27,1683,0
2016-09-13,5.45,5.45,5,5.18,2612,0
2016-09-14,5.14,5.18,5.0501,5.14,6132,0
2016-09-15,5.15,5.4,5.12,5.12,24973,0
2016-09-16,5.23,5.35,5.08,5.13,17174,0
2016-09-19,5.2461,5.33,5.2461,5.27,1300,0
2016-09-20,5.3713,5.3713,5.17,5.17,1392,0
2016-09-21,5.1601,5.285,5.1601,5.285,210,0
2016-09-22,5.18,5.4,5.18,5.2,2445,0
2016-09-23,5.18,5.3,5.18,5.21,4070,0
2016-09-26,5.24,5.33,5.18,5.18,1371,0
2016-09-27,5.21,5.39,5.21,5.3289,300,0
2016-09-28,5.29,5.29,5.22,5.22,1709,0
2016-09-29,5.17,5.35,5.17,5.23,2676,0
2016-09-30,5.18,5.31,5.15,5.2601,3488,0
2016-10-03,5.29,5.29,5.181,5.26,2306,0
2016-10-04,5.2212,5.36,5.2212,5.3,1859,0
2016-10-05,5.2,5.2,5.16,5.17,460,0
2016-10-06,5.15,5.15,5.12,5.12,683,0
2016-10-07,5.1,5.1,5.1,5.1,1300,0
2016-10-10,5.08,5.143,5.08,5.143,3991,0
2016-10-11,5.15,5.15,5.07,5.07,1700,0
2016-10-12,5.05,5.1032,5.05,5.1032,550,0
2016-10-13,5.104,5.104,5.0511,5.0674,2351,0
2016-10-14,5.1377,5.1377,5.1377,5.1377,167,0
2016-10-17,5.07,5.12,5.05,5.06,2499,0
2016-10-18,5.05,5.14,5.05,5.14,3123,0
2016-10-19,5.0952,5.0952,5.0952,5.0952,100,0
2016-10-20,5.06,5.0729,5.06,5.0729,1202,0
2016-10-21,5.1,5.5,5.08,5.3545,20995,0
2016-10-24,5,5.45,5,5.37,19389,0
2016-10-25,5.39,5.43,5.15,5.209,4350,0
2016-10-26,5.15,5.15,4.9,4.9,6261,0
2016-10-27,4.93,5.15,4.93,4.956,4825,0
2016-10-28,4.96,5.09,4.9,4.91,4233,0
2016-10-31,4.9,4.9817,4.85,4.9817,4174,0
2016-11-01,4.9,4.99,4.85,4.8983,8946,0
2016-11-02,4.85,4.87,4.76,4.77,12088,0
2016-11-03,4.96,4.96,4.76,4.8158,7844,0
2016-11-04,4.78,4.92,4.76,4.76,9998,0
2016-11-07,4.82,4.87,4.76,4.77,2350,0
2016-11-08,4.784,4.8166,4.765,4.765,2167,0
2016-11-09,4.6,4.6,4.25,4.36,22415,0
2016-11-10,4.38,4.412,4.31,4.38,4920,0
2016-11-11,4.31,4.37,4.2,4.2,93907,0
2016-11-14,4.3,4.41,4.1673,4.4008,110956,0
2016-11-15,4.34,4.4873,4.2686,4.3,16082,0
2016-11-16,4.3235,4.41,4.26,4.376,4076,0
2016-11-17,4.44,5,4.401,4.58,32592,0
2016-11-18,4.56,4.56,4.3,4.3244,12251,0
2016-11-21,4.29,4.5646,4.29,4.5646,12153,0
2016-11-22,4.6655,4.99,4.5435,4.81,12909,0
2016-11-23,4.98,5.08,4.9,5.08,8121,0
2016-11-25,5.04,5.08,4.9084,5.06,4006,0
2016-11-28,5,5.39,4.98,5.39,23773,0
2016-11-29,5.23,5.33,5.08,5.08,11528,0
2016-11-30,5.16,5.16,5.0709,5.16,1433,0
2016-12-01,5.1748,5.18,5.1047,5.18,2975,0
2016-12-02,5.07,5.07,4.69,4.97,14358,0
2016-12-05,4.9559,4.9559,4.69,4.69,6207,0
2016-12-06,4.7,4.959,4.7,4.959,4345,0
2016-12-07,4.85,5.17,4.85,5.14,16469,0
2016-12-08,5.15,5.15,4.833,4.9899,7792,0
2016-12-09,4.9,5.34,4.9,5.32,21290,0
2016-12-12,5.38,5.38,5.2,5.35,20642,0
2016-12-13,5.2668,5.5,5.2668,5.36,12859,0
2016-12-14,5.27,5.42,5.12,5.13,5299,0
2016-12-15,5.0176,5.35,4.7986,5.26,32425,0
2016-12-16,5.16,5.3,5.1478,5.1999,55184,0
2016-12-19,5.2086,5.2086,5.0201,5.0201,4165,0
2016-12-20,5,5.1,4.85,5.04,2911,0
2016-12-21,5.04,5.04,4.871,4.91,10642,0
2016-12-22,4.9,4.9,4.76,4.77,10288,0
2016-12-23,4.78,4.871,4.78,4.849,7153,0
2016-12-27,4.85,4.85,4.781,4.781,11461,0
2016-12-28,4.79,4.8005,4.78,4.79,4601,0
2016-12-29,4.8052,4.8052,4.6401,4.65,17756,0
2016-12-30,4.7,4.7155,4.65,4.7,11738,0
2017-01-03,5.16,5.16,4.9097,5.06,5830,0
2017-01-04,5.05,5.1643,4.93,4.93,4391,0
2017-01-05,4.97,5.0799,4.97,5.03,3557,0
2017-01-06,5,5.1903,4.98,5.065,7203,0
2017-01-09,5.2,5.2,4.8708,4.9,7617,0
2017-01-10,4.81,4.96,4.7,4.7738,19191,0
2017-01-11,4.98,4.98,4.8,4.8251,1785,0
2017-01-12,4.78,4.82,4.76,4.76,9414,0
2017-01-13,4.7601,4.8103,4.75,4.75,4083,0
2017-01-17,4.8121,4.8503,4.7,4.7098,13908,0
2017-01-18,4.5193,4.6899,4.5193,4.65,3999,0
2017-01-19,4.7798,4.7798,4.5436,4.5436,10813,0
2017-01-20,4.58,4.62,4.58,4.5965,4352,0
2017-01-23,4.6454,4.7,4.4,4.4,18637,0
2017-01-24,4.42,4.65,4.38,4.65,2187,0
2017-01-25,4.56,4.662,4.4786,4.63,10689,0
2017-01-26,4.66,4.83,4.65,4.7701,2115,0
2017-01-27,4.805,4.805,4.6656,4.6656,976,0
2017-01-30,4.66,4.7,4.66,4.66,2119,0
2017-01-31,4.66,4.71,4.66,4.705,2739,0
2017-02-01,4.71,4.85,4.71,4.75,7655,0
2017-02-02,4.72,4.85,4.72,4.8052,7347,0
2017-02-03,4.8,4.81,4.75,4.8016,3488,0
2017-02-06,4.81,4.81,4.7548,4.7548,853,0
2017-02-07,4.9252,4.9252,4.81,4.8499,2338,0
2017-02-08,4.89,4.89,4.7681,4.88,3164,0
2017-02-09,4.83,4.95,4.83,4.9,14212,0
2017-02-10,4.65,4.93,4.65,4.93,11920,0
2017-02-13,4.93,4.945,4.93,4.93,3096,0
2017-02-14,4.9301,4.9301,4.79,4.79,6901,0
2017-02-15,4.82,4.9,4.7256,4.88,1771,0
2017-02-16,4.91,4.91,4.65,4.71,5742,0
2017-02-17,4.77,4.77,4.65,4.73,3113,0
2017-02-21,4.8577,4.8577,4.7034,4.76,1916,0
2017-02-22,4.76,4.83,4.76,4.8229,1469,0
2017-02-23,4.83,4.84,4.72,4.746,12594,0
2017-02-24,4.76,4.813,4.76,4.813,326,0
2017-02-27,4.78,5.02,4.78,4.99,10012,0
2017-02-28,4.8292,4.91,4.76,4.85,6537,0
2017-03-01,4.89,4.9608,4.89,4.96,2434,0
2017-03-02,4.98,5.07,4.859,5.0659,41634,0
2017-03-03,5.05,5.61,5.05,5.61,19540,0
2017-03-06,5.75,5.75,5.45,5.65,6282,0
2017-03-07,5.56,5.7,5.48,5.65,7828,0
2017-03-08,5.71,5.8999,5.71,5.88,5986,0
2017-03-09,5.82,5.9978,5.78,5.8207,24490,0
2017-03-10,5.9,6,5.9,6,13498,0
2017-03-13,5.99,6.01,5.92,5.98,5649,0
2017-03-14,5.92,5.976,5.83,5.96,4924,0
2017-03-15,5.9001,5.99,5.9001,5.92,7902,0
2017-03-16,5.99,6.01,5.82,5.82,3758,0
2017-03-17,5.84,6,5.84,5.95,6432,0
2017-03-20,5.99,6.3965,5.99,6.2225,5726,0
2017-03-21,6.29,6.39,5.9768,6.27,12896,0
2017-03-22,6.2808,6.38,6.2695,6.33,5944,0
2017-03-23,6.28,6.28,6.19,6.24,3578,0
2017-03-24,6.2,6.42,6.1801,6.203,3194,0
2017-03-27,6.2,6.3297,6.2,6.2391,3167,0
2017-03-28,6.2897,6.3,6.2,6.2,821,0
2017-03-29,6.18,6.27,5.92,6.1116,3763,0
2017-03-30,6.06,6.29,6.06,6.29,5128,0
2017-03-31,6.17,6.2598,6.03,6.03,2369,0
2017-04-03,6.1677,6.1677,5.95,5.95,1546,0
2017-04-04,6.3,6.41,5.98,6.03,21807,0
2017-04-05,6.061,6.36,6.03,6.03,24242,0
2017-04-06,6.05,6.27,6.0173,6.25,43405,0
2017-04-07,6.13,6.2928,6.01,6.15,26824,0
2017-04-10,6.12,6.315,6.01,6.1,16449,0
2017-04-11,6.06,6.24,5.93,6.04,17536,0
2017-04-12,6.05,6.05,5.92,6,13569,0
2017-04-13,6.07,6.145,5.98,5.98,2905,0
2017-04-17,5.96,6.06,5.96,6,7245,0
2017-04-18,5.93,6.07,5.73,5.82,29225,0
2017-04-19,5.89,6.025,5.89,5.95,15210,0
2017-04-20,5.98,6.28,5.93,6.03,16151,0
2017-04-21,5.94,5.96,5.54,5.81,10809,0
2017-04-24,5.85,6.37,5.698,5.88,23009,0
2017-04-25,5.8,6.21,5.62,5.9,68149,0
2017-04-26,6.24,6.35,5.94,6.01,46763,0
2017-04-27,6,6.3199,5.93,6,19095,0
2017-04-28,6.1297,6.13,5.871,6.1,12571,0
2017-05-01,5.6386,6.1,5.6386,6.1,63338,0
2017-05-02,6.04,6.1,5.8729,6.1,25397,0
2017-05-03,6.0258,6.1,6.0258,6.08,5694,0
2017-05-04,6.062,6.1,6.0564,6.0564,3596,0
2017-05-05,6.08,6.08,5.725,5.91,29402,0
2017-05-08,5.95,6.22,5.9096,6.12,121315,0
2017-05-09,6.22,6.35,6.2,6.35,17887,0
2017-05-10,6.3,6.407,6.26,6.36,6599,0
2017-05-11,6.35,6.6,6.3001,6.6,32753,0
2017-05-12,6.64,6.69,6.46,6.61,21657,0
2017-05-15,6.58,6.7156,6.5601,6.66,37725,0
2017-05-16,6.63,6.7,6.63,6.68,46629,0
2017-05-17,6.66,6.66,6.36,6.61,18952,0
2017-05-18,6.7,6.7,6.4564,6.64,33824,0
2017-05-19,6.59,6.82,6.5098,6.8,26153,0
2017-05-22,6.75,7.124,6.75,7.01,31348,0
2017-05-23,7.2,7.2,6.89,7.18,5435,0
2017-05-24,7.15,7.16,6.82,6.95,5194,0
2017-05-25,6.97,7.029,6.81,7.01,8496,0
2017-05-26,6.8,6.9,6.77,6.9,2549,0
2017-05-30,6.88,6.89,6.7601,6.8,2110,0
2017-05-31,6.86,6.9,6.66,6.87,1998,0
2017-06-01,6.74,6.81,6.6247,6.68,3198,0
2017-06-02,6.6039,6.8,6.6,6.7,3269,0
2017-06-05,6.74,6.79,6.4411,6.77,32891,0
2017-06-06,6.76,6.9821,6.5039,6.75,43607,0
2017-06-07,6.94,6.94,6.55,6.55,4759,0
2017-06-08,6.55,6.55,6.23,6.39,8471,0
2017-06-09,6.33,6.56,6.08,6.38,20536,0
2017-06-12,6.31,6.57,6.06,6.12,34535,0
2017-06-13,6.12,6.452,6.1199,6.13,23011,0
2017-06-14,6.05,6.08,5.83,6,12934,0
2017-06-15,6.01,6.01,5.73,5.83,51289,0
2017-06-16,5.8,5.81,5.55,5.56,18253,0
2017-06-19,5.56,5.67,5.51,5.55,16897,0
2017-06-20,5.91,5.9203,5.58,5.68,52302,0
2017-06-21,5.75,5.85,5.55,5.6,14922,0
2017-06-22,5.7,5.8,5.24,5.66,59913,0
2017-06-23,5.49,5.65,5.388,5.39,47672,0
2017-06-26,5.57,5.57,5.35,5.35,13051,0
2017-06-27,5.36,5.6099,5.12,5.24,57280,0
2017-06-28,5.2623,5.35,5.15,5.17,41105,0
2017-06-29,5.16,5.4313,5.1463,5.4313,2488,0
2017-06-30,5.28,5.28,5.1295,5.16,8794,0
2017-07-03,5.25,5.25,5.1016,5.1016,3118,0
2017-07-05,5.16,5.24,5.11,5.11,4659,0
2017-07-06,5.1,5.2679,5.05,5.16,14752,0
2017-07-07,5.08,5.1698,5.08,5.11,9429,0
2017-07-10,5.1844,5.2586,5.05,5.1292,51025,0
2017-07-11,5.11,5.22,5.05,5.07,52067,0
2017-07-12,5.08,5.4,5.08,5.2,16821,0
2017-07-13,5.22,5.25,5.09,5.16,18723,0
2017-07-14,5.09,5.09,4.9,5,20418,0
2017-07-17,5.04,5.08,5,5.05,16316,0
2017-07-18,5.05,5.1,4.86,4.97,21039,0
2017-07-19,4.96,5.06,4.87,4.97,16171,0
2017-07-20,4.98,4.98,4.82,4.94,21281,0
2017-07-21,4.9866,5.02,4.7,4.84,37831,0
2017-07-24,4.81,4.98,4.8,4.88,7526,0
2017-07-25,4.84,5.31,4.84,4.99,40269,0
2017-07-26,4.9336,5.29,4.9336,5.15,31696,0
2017-07-27,5.17,5.3294,5.13,5.23,12877,0
2017-07-28,5.24,5.31,5.12,5.24,6289,0
2017-07-31,5.29,5.31,5.1,5.289,6551,0
2017-08-01,5.2,5.36,5.2,5.33,1916,0
2017-08-02,5.36,5.36,5.0504,5.13,6268,0
2017-08-03,5.08,5.17,4.98,5.06,5777,0
2017-08-04,5.1347,5.19,5.1175,5.18,4347,0
2017-08-07,5.46,5.46,5.0882,5.22,26372,0
2017-08-08,5.32,5.32,5.11,5.1201,5647,0
2017-08-09,5.3,5.3053,5.0301,5.04,26631,0
2017-08-10,5,5.035,4.6699,4.82,36639,0
2017-08-11,4.87,4.98,4.75,4.84,50683,0
2017-08-14,4.81,4.93,4.81,4.9,1632,0
2017-08-15,4.82,5.0999,4.76,4.96,22672,0
2017-08-16,5.15,5.43,4.75,4.88,24236,0
2017-08-17,4.8441,4.97,4.82,4.82,5757,0
2017-08-18,4.8,4.83,4.76,4.8,5988,0
2017-08-21,4.81,4.8298,4.58,4.64,42238,0
2017-08-22,4.66,4.83,4.64,4.69,33850,0
2017-08-23,4.7891,4.8,4.6826,4.77,12504,0
2017-08-24,4.72,4.8,4.68,4.68,14784,0
2017-08-25,4.64,4.73,4.6,4.64,22377,0
2017-08-28,4.65,4.65,4.53,4.53,19098,0
2017-08-29,4.6,4.69,4.5201,4.57,49218,0
2017-08-30,4.63,4.67,4.62,4.62,18471,0
2017-08-31,4.64,4.87,4.63,4.63,11557,0
2017-09-01,4.61,4.8307,4.61,4.69,13785,0
2017-09-05,4.7,4.84,4.46,4.53,6310,0
2017-09-06,4.56,4.68,4.46,4.54,13612,0
2017-09-07,4.56,4.65,4.42,4.43,17650,0
2017-09-08,4.46,4.48,4.388,4.388,4059,0
2017-09-11,4.4,4.5,4.3481,4.35,2209,0
2017-09-12,4.33,4.45,4.2585,4.33,7533,0
2017-09-13,4.37,4.38,4.3,4.3,23649,0
2017-09-14,4.3399,4.386,4.31,4.31,55434,0
2017-09-15,4.34,4.87,4.32,4.69,61978,0
2017-09-18,4.62,4.89,4.54,4.67,22781,0
2017-09-19,4.57,4.79,4.5,4.51,27412,0
2017-09-20,4.53,4.93,4.45,4.7899,47063,0
2017-09-21,4.79,4.89,4.63,4.84,61504,0
2017-09-22,4.82,4.83,4.74,4.82,1906,0
2017-09-25,4.79,4.79,4.75,4.75,1330,0
2017-09-26,4.75,4.77,4.53,4.72,37562,0
2017-09-27,4.69,4.86,4.5965,4.68,26425,0
2017-09-28,4.7,4.81,4.69,4.69,6763,0
2017-09-29,4.69,4.75,4.63,4.68,10279,0
2017-10-02,4.66,4.89,4.66,4.77,2048,0
2017-10-03,4.73,4.986,4.72,4.72,2818,0
2017-10-04,4.77,4.84,4.71,4.72,13671,0
2017-10-05,4.77,4.94,4.75,4.82,25981,0
2017-10-06,4.79,4.985,4.79,4.93,17253,0
2017-10-09,4.89,5.12,4.89,5.01,16591,0
2017-10-10,5.13,5.13,4.95,4.99,16565,0
2017-10-11,4.97,5.18,4.95,4.99,18000,0
2017-10-12,4.93,5.055,4.76,4.76,15242,0
2017-10-13,4.75,5.305,4.75,5.305,4616,0
2017-10-16,5.21,5.21,4.999,5,3275,0
2017-10-17,4.86,4.99,4.86,4.92,2968,0
2017-10-18,4.91,4.9943,4.91,4.9358,869,0
2017-10-19,4.93,5,4.86,4.86,2920,0
2017-10-20,4.89,5,4.86,4.96,7424,0
2017-10-23,4.91,4.91,4.87,4.87,4690,0
2017-10-24,4.87,4.87,4.69,4.71,22977,0
2017-10-25,4.7135,4.7135,4.6,4.68,1482,0
2017-10-26,4.7,4.75,4.6704,4.75,3689,0
2017-10-27,4.76,4.8852,4.65,4.8852,9336,0
2017-10-30,4.87,4.91,4.67,4.889,4335,0
2017-10-31,5,5,4.72,4.77,1289,0
2017-11-01,4.6598,4.99,4.54,4.74,25225,0
2017-11-02,4.711,4.8,4.711,4.74,3223,0
2017-11-03,4.86,4.98,4.55,4.77,46269,0
2017-11-06,4.78,4.89,4.67,4.8,17399,0
2017-11-07,4.77,4.87,4.6735,4.86,7139,0
2017-11-08,4.7,4.92,4.68,4.92,10259,0
2017-11-09,4.8,4.83,4.7001,4.7336,7889,0
2017-11-10,4.7,4.82,4.47,4.47,13157,0
