Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,105.7,114.5,105.7,114.2,5866,0
2005-02-28,110.3,110.5,104.3,104.9,5270,0
2005-03-01,107.3,107.3,103.3,104.2,4320,0
2005-03-02,103.7,104.8,102.6,102.7,2172,0
2005-03-03,103,104.7,101,101,1518,0
2005-03-04,103.3,103.9,99.4,99.9,2688,0
2005-03-07,100.3,100.4,99.9,99.9,3945,0
2005-03-08,102.5,102.9,100,101.9,4086,0
2005-03-09,102,104,101.6,103.2,3089,0
2005-03-10,103.7,104,102,103.3,1495,0
2005-03-11,101.9,101.9,99.1,101,2145,0
2005-03-14,100,104,100,103.7,2442,0
2005-03-15,105,105.1,99.9,102.6,2378,0
2005-03-16,105,110.9,102,109.8,2063,0
2005-03-17,110,110.9,102.3,102.9,1050,0
2005-03-18,104.3,106.8,101,101.6,6309,0
2005-03-21,100,103,100,100.1,3947,0
2005-03-22,100.6,103.3,100,100.8,1631,0
2005-03-23,100.1,101.5,99.6,100.5,5503,0
2005-03-24,102.3,102.4,100.1,100.2,1556,0
2005-03-28,102,102,99.6,99.7,5544,0
2005-03-29,100.5,100.5,98.5,99.1,6836,0
2005-03-30,98,100,98,98,9421,0
2005-03-31,98,99.2,89.8,91,8382,0
2005-04-01,95.9,97.5,93,93,4697,0
2005-04-04,95.9,96,92.5,93.1,3246,0
2005-04-05,93.5,94.3,92.6,94.3,6265,0
2005-04-06,95.6,96.5,94.4,95.4,3534,0
2005-04-07,95.4,95.9,94.6,95.1,1122,0
2005-04-08,96.3,96.3,94.4,95,2596,0
2005-04-11,93.7,95.4,93.7,94.5,1070,0
2005-04-12,93.7,95,93,94.1,3036,0
2005-04-13,93.5,94.9,93,93,3646,0
2005-04-14,94.1,95,93,93,4220,0
2005-04-15,94.8,94.8,90,90.5,4828,0
2005-04-18,92,93,88,88,2712,0
2005-04-19,90,90,88.5,90,2020,0
2005-04-20,90,90,88.3,88.7,1028,0
2005-04-21,90,90.5,88.4,90.2,1059,0
2005-04-22,90.1,90.3,87.3,87.8,2651,0
2005-04-25,89.8,93,87.9,87.9,1112,0
2005-04-26,87.5,89.3,87,87.4,2049,0
2005-04-27,88.5,90.9,87,89.3,2124,0
2005-04-28,91.3,91.3,86.8,86.8,1975,0
2005-04-29,86.8,91.4,86.3,89.5,2160,0
2005-05-02,89.8,90.5,89.1,89.8,3049,0
2005-05-03,91,91.4,88.2,88.5,3098,0
2005-05-04,89.9,90.3,88.5,90,2596,0
2005-05-05,90.4,103.9,89.7,102.5,15955,0
2005-05-06,104.5,104.5,96,97,7981,0
2005-05-09,99.9,101,95,100.4,5070,0
2005-05-10,100.4,105,100.4,104,8953,0
2005-05-11,103.2,105.5,102.9,104,5500,0
2005-05-12,104,104.7,97.6,97.6,2234,0
2005-05-13,100,103,100,100.1,4411,0
2005-05-16,110,117.5,100.8,101.2,29595,0
2005-05-17,100.8,102.4,94.2,97.6,8994,0
2005-05-18,97.8,99.6,95.7,97.1,5058,0
2005-05-19,97.6,97.9,94,94.9,6775,0
2005-05-20,94.5,95.5,93.3,95,11059,0
2005-05-23,91.3,95.8,91.3,92.1,6635,0
2005-05-24,92.1,94.5,91.6,93,2790,0
2005-05-25,92.8,94.3,92.1,92.1,2417,0
2005-05-26,92.2,93.7,92.2,92.9,744,0
2005-05-27,93.6,93.6,92.7,92.9,1447,0
2005-05-31,92.6,92.6,90,90.4,5347,0
2005-06-01,91.5,94.3,90.7,94.3,8382,0
2005-06-02,94.9,95,93.1,94.7,826,0
2005-06-03,95,95,92.2,93.9,5899,0
2005-06-06,92.9,94.6,92.2,94.4,2342,0
2005-06-07,95,95.3,94,95.2,5194,0
2005-06-08,95,95.6,94.7,95.5,6425,0
2005-06-09,95,96.5,94.2,95.8,10131,0
2005-06-10,96.2,96.2,94.7,95,1143,0
2005-06-13,94.5,96.7,94.5,95,3604,0
2005-06-14,95,96.2,94.7,96.2,6214,0
2005-06-15,96.7,104.5,95,103,19639,0
2005-06-16,103,107.5,100,106,4948,0
2005-06-17,107.1,109.8,105.2,108.2,5292,0
2005-06-20,108,110,107.7,109.4,3534,0
2005-06-21,107.9,116.3,107.9,114.8,4855,0
2005-06-22,115.4,117.2,113,114.7,5985,0
2005-06-23,111,113.7,107.6,108.3,5811,0
2005-06-24,107.6,112,100.8,101.1,15697,0
2005-06-27,100.7,101.6,97.5,97.7,4890,0
2005-06-28,97.9,105.6,97.9,101,5077,0
2005-06-29,101,102.4,98.5,98.7,2980,0
2005-06-30,99.7,101.7,98.5,99.4,3242,0
2005-07-01,105,132,105,107.8,27143,0
2005-07-05,107.6,110,106.7,108.8,5844,0
2005-07-06,110,110.5,109.6,109.6,5232,0
2005-07-07,109,112.4,109,110,7240,0
2005-07-08,110.1,110.3,107.7,108.7,3214,0
2005-07-11,107.8,111.9,107.7,109.8,4355,0
2005-07-12,108.8,111.1,107.6,107.6,2600,0
2005-07-13,107.5,107.5,105.1,105.7,1095,0
2005-07-14,105,105,103.1,104.4,2691,0
2005-07-15,103.9,107.6,103.7,106.8,1432,0
2005-07-18,111.7,111.7,106.8,109.9,6353,0
2005-07-19,110.3,110.9,107.4,110,1831,0
2005-07-20,109,111.5,108.8,110,5445,0
2005-07-21,110.4,110.4,107.3,110,2974,0
2005-07-22,111.9,111.9,103.1,107.9,2566,0
2005-07-25,107.1,109.9,103.8,104.2,2015,0
2005-07-26,104.2,110,104.2,108.6,1567,0
2005-07-27,107.9,110.5,105,110,11165,0
2005-07-28,105.5,110.4,104.2,110,3717,0
2005-07-29,110.2,122.3,110.2,116.5,9381,0
2005-08-01,116.9,122.3,116.5,120,11267,0
2005-08-02,121.4,122.8,117.6,118.6,3715,0
2005-08-03,119.8,120.2,114.6,115,6784,0
2005-08-04,115,115,105.3,109,8697,0
2005-08-05,109,109,101,107.8,11030,0
2005-08-08,108.1,108.1,104.5,105.4,3309,0
2005-08-09,105.7,113.6,104.1,105.5,5243,0
2005-08-10,106,110.5,105,106.3,3210,0
2005-08-11,106.8,108.8,105.3,108,3232,0
2005-08-12,106.4,107.9,102.6,102.6,3890,0
2005-08-15,102.5,106.2,101.2,104.2,4842,0
2005-08-16,104,104,100.6,101,1941,0
2005-08-17,100.5,103.2,100.3,101.9,1830,0
2005-08-18,101,104.2,101,102.7,2264,0
2005-08-19,102.5,104.3,101.3,103,2061,0
2005-08-22,102,104.7,102,104.6,1255,0
2005-08-23,105,105,103.2,103.7,1403,0
2005-08-24,103.9,104.4,100,100,4794,0
2005-08-25,100.2,103.8,99.8,103.5,1797,0
2005-08-26,101.9,102.2,100.3,100.8,1755,0
2005-08-29,100,102.6,100,102.5,2050,0
2005-08-30,104.3,104.3,99.3,100.6,2199,0
2005-08-31,100.5,101.5,99.5,100.8,2232,0
2005-09-01,101.9,102.6,99.5,100.8,2199,0
2005-09-02,99,101.6,99,99.3,1744,0
2005-09-06,100.7,103.7,100.2,101.2,1859,0
2005-09-07,101.9,103.5,99,102.5,22688,0
2005-09-08,101.9,105,101.1,103.1,2717,0
2005-09-09,104.9,105.9,103,104.5,2991,0
2005-09-12,105.6,107.1,103.4,106.8,1774,0
2005-09-13,108,115.5,104.8,114.9,5097,0
2005-09-14,115.4,115.4,106.5,107.9,6516,0
2005-09-15,108,108,103,103.4,3975,0
2005-09-16,104,108.7,101.9,105.9,5946,0
2005-09-19,105.7,106.2,105,105.4,1413,0
2005-09-20,105.4,107.7,105.4,106.5,1505,0
2005-09-21,106,106.8,101.8,102.3,3519,0
2005-09-22,102.8,106.5,98.5,98.8,9479,0
2005-09-23,104.5,104.5,93.5,95,7709,0
2005-09-26,96,96.6,93.5,95,3425,0
2005-09-27,97,97,90,92.1,4927,0
2005-09-28,91.5,92.2,85.6,88.4,9130,0
2005-09-29,89.2,92.3,88.1,92.3,4570,0
2005-09-30,91.6,93.2,88.8,93.1,3668,0
2005-10-03,94.2,96.4,92,94.6,3114,0
2005-10-04,95,95.1,92.5,92.6,704,0
2005-10-05,93.1,94.3,89,89,1961,0
2005-10-06,88.8,92.5,82.5,83.6,4057,0
2005-10-07,85.2,88.9,79.9,82.7,7609,0
2005-10-10,84.5,84.9,80,81.3,4725,0
2005-10-11,81.6,84.6,76,78,15162,0
2005-10-12,78.1,87.6,78.1,85.6,69394,0
2005-10-13,86.2,88.7,84.1,86.9,9205,0
2005-10-14,88,94.9,88,90.3,20317,0
2005-10-17,95,95,91,93,19732,0
2005-10-18,93,94.5,90.5,91.9,11244,0
2005-10-19,91.5,93.5,88,93.5,3295,0
2005-10-20,93.9,95,92.6,93.5,6133,0
2005-10-21,90,91.7,87.5,88.1,5878,0
2005-10-24,88.3,93.5,88.3,93.5,7762,0
2005-10-25,93.2,95,90.1,91.4,3028,0
2005-10-26,90.9,93.9,90.6,91.9,3249,0
2005-10-27,90.8,93.2,88.9,89.5,5495,0
2005-10-28,90.2,91.9,90.2,90.5,3060,0
2005-10-31,90.2,91.8,87.5,88,11054,0
2005-11-01,87.5,88.6,85,86.2,3445,0
2005-11-02,86.8,90,86.7,87.8,2589,0
2005-11-03,89.6,89.9,83.6,83.9,8699,0
2005-11-04,82.9,86.3,82.9,84.9,3626,0
2005-11-07,86.6,90,84.4,88.7,7305,0
2005-11-08,89,89,85.4,85.8,1825,0
2005-11-09,85.4,87.9,84,87,2138,0
2005-11-10,86.3,89.9,84.4,88.3,9623,0
2005-11-11,89.6,90.5,89,90.4,5760,0
2005-11-14,91.8,92.1,85.4,85.6,6318,0
2005-11-15,85,85.4,82.4,83.3,5103,0
2005-11-16,82.7,84,81.8,82.4,9274,0
2005-11-17,82.8,83.3,80.6,81.6,8441,0
2005-11-18,82.9,83,77.3,78,33184,0
2005-11-21,78.1,81,78,79.4,9527,0
2005-11-22,79.3,79.9,77.3,78.3,8299,0
2005-11-23,78.5,79.5,78,78.7,16833,0
2005-11-25,81,81,78.1,80.1,5538,0
2005-11-28,80.6,82,76.6,77.5,8226,0
2005-11-29,77.5,78.3,73.5,74.3,13897,0
2005-11-30,74,78.3,73.6,78.3,6563,0
2005-12-01,78.9,79.2,74.6,76.5,4013,0
2005-12-02,76.7,76.7,73.8,75.7,10301,0
2005-12-05,75.5,75.5,73,74.4,5251,0
2005-12-06,74.2,75.5,74,75.1,3207,0
2005-12-07,76,76,75,75,3973,0
2005-12-08,75.6,79,75.6,79,6234,0
2005-12-09,79.3,79.3,76.1,76.4,3275,0
2005-12-12,76.8,78,73.5,74.6,5893,0
2005-12-13,74,81.6,73.5,75,10578,0
2005-12-14,75.5,78.8,75.5,77,5191,0
2005-12-15,81,82.5,77.5,78,30081,0
2005-12-16,78.4,79.7,77,79.7,13605,0
2005-12-19,79.9,80,75.5,76.4,6374,0
2005-12-20,77.1,77.1,75,76.2,7024,0
2005-12-21,77,79,75,76.3,5010,0
2005-12-22,76.9,79.2,75.4,79.2,3525,0
2005-12-23,78.5,79.3,76.8,77.9,4808,0
2005-12-27,77,77,72.3,74.7,11949,0
2005-12-28,74.7,76.5,73.5,74.9,13794,0
2005-12-29,74.4,75.6,73.6,75,9677,0
2005-12-30,75.1,76.2,73.5,75.6,7267,0
2006-01-03,75.8,76.7,74.3,75.7,2187,0
2006-01-04,75.9,78,75,76.3,5335,0
2006-01-05,77.2,81.8,76.5,81,6933,0
2006-01-06,81.8,87.3,80.3,84.4,19168,0
2006-01-09,84.4,90.5,82,88.9,10469,0
2006-01-10,90.5,91.6,89.7,90.4,14258,0
2006-01-11,90,91.4,89.4,91.4,5631,0
2006-01-12,91.5,91.5,85.6,86.2,6250,0
2006-01-13,87.2,88.9,86.8,87,5281,0
2006-01-17,87.9,87.9,82.9,83.1,7256,0
2006-01-18,83.1,90.8,82.5,87.3,15874,0
2006-01-19,87.8,96,86,92.7,30553,0
2006-01-20,93.3,93.3,88,89.4,11334,0
2006-01-23,90.2,90.5,89.2,90,6888,0
2006-01-24,90,90,86.7,89.9,3248,0
2006-01-25,88,94.9,85.8,90.9,56605,0
2006-01-26,91.9,93.1,89.7,92.7,9832,0
2006-01-27,95,100.4,95,95.9,27320,0
2006-01-30,97.6,100.5,95.2,99.8,16376,0
2006-01-31,101.2,108,99.8,105.7,33418,0
2006-02-01,105.9,108.9,101.6,108.1,17314,0
2006-02-02,109.7,110,103,105,12509,0
2006-02-03,105,107,102.7,103.8,8205,0
2006-02-06,104.2,104.2,100,100.5,16255,0
2006-02-07,100.8,104.9,100,103.4,9824,0
2006-02-08,104,105.3,101.5,104.4,4344,0
2006-02-09,105,105.9,102.2,104,5225,0
2006-02-10,104.3,106.6,102.1,106.3,5938,0
2006-02-13,106,107.8,105.7,105.9,4370,0
2006-02-14,107.5,108.1,105.3,107.1,5618,0
2006-02-15,106.7,109.7,106.7,109.7,8397,0
2006-02-16,108.5,110,100.8,109,21958,0
2006-02-17,109.5,113.6,108,111.5,8412,0
2006-02-21,111.5,113.4,110.4,113.2,10979,0
2006-02-22,113.5,118.7,110.9,116.7,10252,0
2006-02-23,117,117.4,113.7,115.3,8104,0
2006-02-24,115.7,117.3,113.1,115.8,3834,0
2006-02-27,117.4,120,117.1,119.5,8680,0
2006-02-28,119.6,120.9,103.6,108.2,22098,0
2006-03-01,108.7,115.3,108.5,115.2,8423,0
2006-03-02,115.4,122,114.9,120.8,21505,0
2006-03-03,120.5,121.2,118.4,119.3,7685,0
2006-03-06,119.8,119.9,117.7,118.5,4355,0
2006-03-07,118.5,121,116.6,117.2,5322,0
2006-03-08,117,120,117,117.5,2554,0
2006-03-09,117.7,118.8,111.1,111.8,7336,0
2006-03-10,111.5,113.7,111.1,113.7,4102,0
2006-03-13,114.7,118.7,114,117.5,3912,0
2006-03-14,117.6,120,117.1,119.7,4295,0
2006-03-15,120,120,113.2,113.7,3750,0
2006-03-16,114.3,117.5,113.4,117.1,3787,0
2006-03-17,117.7,118.9,115.5,116.5,8985,0
2006-03-20,116.2,116.2,111.7,115.6,5365,0
2006-03-21,115,115,110.2,110.5,3209,0
2006-03-22,110.2,112,108.6,112,5380,0
2006-03-23,111.5,111.5,108.5,109.5,2768,0
2006-03-24,109.2,109.2,105.4,107.5,5149,0
2006-03-27,107.1,110.3,105,110.3,6959,0
2006-03-28,109.7,113.1,108,109.4,5764,0
2006-03-29,109.3,110.1,107.3,108.2,5494,0
2006-03-30,108.7,109.2,105,105.6,5935,0
2006-03-31,105.6,109.2,105.6,109.2,6356,0
2006-04-03,109.1,112.5,108.9,109.4,6646,0
2006-04-04,110.5,116,110.5,115.4,8111,0
2006-04-05,116,116,114.2,115.7,3816,0
2006-04-06,115.3,117.6,113.7,114.7,6586,0
2006-04-07,114.8,115,108.4,108.9,6259,0
2006-04-10,109.3,110.6,109.1,109.2,3476,0
2006-04-11,110,111.3,107.6,109,3684,0
2006-04-12,109.3,109.5,108,109.1,2785,0
2006-04-13,108.5,109.9,108.2,108.3,1866,0
2006-04-17,108.8,109,106.1,107.1,3976,0
2006-04-18,107.3,107.6,105.1,105.8,4494,0
2006-04-19,105.7,106.1,104.4,106.1,4458,0
2006-04-20,105.2,107.1,105,105.2,8857,0
2006-04-21,106.9,106.9,104.1,104.7,5420,0
2006-04-24,104.2,105.9,103,103,2500,0
2006-04-25,103.8,104.7,102.9,103.4,2153,0
2006-04-26,102.5,103.5,100,100.8,13524,0
2006-04-27,104.1,104.1,97.6,98.6,6900,0
2006-04-28,97.9,98,94.3,95,16731,0
2006-05-01,95.1,96.3,91.5,91.8,7027,0
2006-05-02,91.6,98.5,90.4,97.2,12076,0
2006-05-03,97.5,102.2,97.5,99.1,9125,0
2006-05-04,99.4,103.2,99.4,99.9,5855,0
2006-05-05,100.6,101.7,97.1,98.8,6406,0
2006-05-08,98.7,98.7,96.9,98,3663,0
2006-05-09,98.2,98.4,93.5,94,8561,0
2006-05-10,94,94.5,92.5,93.9,5321,0
2006-05-11,93.7,93.7,88.4,88.5,9816,0
2006-05-12,88.4,88.4,85.2,85.5,6234,0
2006-05-15,93,93,89.8,91.8,18211,0
2006-05-16,91.9,93,88.6,91.5,93517,0
2006-05-17,90.6,90.6,86,86.2,12316,0
2006-05-18,86.9,89,85.1,85.3,8561,0
2006-05-19,85.9,89.3,84.2,85.3,30968,0
2006-05-22,85,86.2,82.5,82.5,9986,0
2006-05-23,83.3,84.3,81.2,81.3,7806,0
2006-05-24,81.2,82.5,80.2,81.1,7692,0
2006-05-25,82.2,85.6,81.7,85.3,8954,0
2006-05-26,85.7,87.5,85.4,86.4,3559,0
2006-05-30,86,87.2,85,85,8339,0
2006-05-31,85.7,88,85,86.3,7760,0
2006-06-01,86.3,89,85.5,87.9,7736,0
2006-06-02,88.4,91,87.9,90,6248,0
2006-06-05,90.1,91,88.7,88.9,8603,0
2006-06-06,89.9,91,83.6,84.4,8628,0
2006-06-07,84.4,87.6,83.1,87,4768,0
2006-06-08,86.6,87.1,81.5,86.4,10434,0
2006-06-09,86.5,89.4,84.5,87.4,5551,0
2006-06-12,88.1,88.1,82.5,83.5,3543,0
2006-06-13,83.2,84.6,81.7,82.3,6912,0
2006-06-14,83.3,85.5,80.6,85.4,5944,0
2006-06-15,86.5,93.7,86.5,92.4,9291,0
2006-06-16,92,93.5,89.2,92.2,14648,0
2006-06-19,92.6,94.1,87,88.5,6142,0
2006-06-20,88.9,88.9,86.5,88.3,4757,0
2006-06-21,89,93,89,92.2,6938,0
2006-06-22,92.4,92.9,87.2,88.5,7940,0
2006-06-23,88.3,88.3,84.5,84.6,3460,0
2006-06-26,85.1,87.7,84.5,87.7,2449,0
2006-06-27,87.8,89.6,82.1,82.9,4663,0
2006-06-28,83.6,88.8,83.6,88.8,8180,0
2006-06-29,89.1,94.6,88.1,94.3,5714,0
2006-06-30,94.5,95.9,91,91,30468,0
2006-07-03,91.4,92.6,85.7,85.9,7040,0
2006-07-05,85.1,90.3,84.7,88,9421,0
2006-07-06,88.6,91.2,87.2,90.1,6198,0
2006-07-07,89.9,91.3,82.5,82.8,8859,0
2006-07-10,83.8,86.2,82.5,82.5,4855,0
2006-07-11,82.2,88.6,82.2,88.1,5249,0
2006-07-12,87.6,88.7,82.9,83.3,4155,0
2006-07-13,83.1,84,79.1,81.9,8963,0
2006-07-14,82.2,82.2,79.9,81.7,7416,0
2006-07-17,81.1,82.7,77,77.1,12590,0
2006-07-18,77.5,82,77,78.6,7011,0
2006-07-19,79,85.5,78.4,84.4,4608,0
2006-07-20,85,85.4,79.1,79.8,3336,0
2006-07-21,81,82.9,79.3,80.1,6176,0
2006-07-24,81.1,84.4,81.1,82.3,3816,0
2006-07-25,82.4,88.5,81.7,87.3,6737,0
2006-07-26,87,87,79.1,80.3,11627,0
2006-07-27,81.8,81.8,79.2,81,5151,0
2006-07-28,82.1,89.9,82.1,88.5,12267,0
2006-07-31,88.4,88.4,83.7,87.1,11540,0
2006-08-01,86.1,87.9,84.1,86.8,6870,0
2006-08-02,86.6,87.8,86.2,87.8,7302,0
2006-08-03,86.9,89.6,85.2,89.5,4181,0
2006-08-04,90.1,90.4,86.4,88.3,5800,0
2006-08-07,88,88.8,85,85.1,5575,0
2006-08-08,85.9,86.5,84.8,85.1,7317,0
2006-08-09,86.2,87.8,85,85.1,6108,0
2006-08-10,85,86.7,85,85.4,5269,0
2006-08-11,85.5,86.3,84.2,85.1,4095,0
2006-08-14,86.3,87.2,84.1,85,4558,0
2006-08-15,86.8,87.5,84.5,85.6,4024,0
2006-08-16,86.2,86.7,84.5,85.6,3910,0
2006-08-17,85,87.8,85,87.5,5596,0
2006-08-18,88.1,88.1,85.3,86.9,2730,0
2006-08-21,85.9,87.7,85.1,86.2,3163,0
2006-08-22,86.3,88.8,85.6,87,1882,0
2006-08-23,87.5,88.5,83.4,85.9,8506,0
2006-08-24,85.9,87,85.9,86.3,8591,0
2006-08-25,86.1,87.5,84.3,84.6,4547,0
2006-08-28,84.7,87.6,83,86.6,3266,0
2006-08-29,86.6,89.3,85.6,89,6376,0
2006-08-30,89.4,96.9,89.4,94,13124,0
2006-08-31,94.6,97,94,94.9,7839,0
2006-09-01,95.8,95.8,93.2,94.5,1085,0
2006-09-05,95,96.3,92.1,95.3,4425,0
2006-09-06,94.3,94.3,90.7,92.2,4717,0
2006-09-07,91.4,93,88.3,88.8,9368,0
2006-09-08,90,92.3,90,92.1,3089,0
2006-09-11,91.6,95.7,90.6,91.4,4392,0
2006-09-12,91.9,92.8,90.2,92.1,7633,0
2006-09-13,91.4,92.4,90.4,91.7,2952,0
2006-09-14,90.9,90.9,87.2,88.5,7344,0
2006-09-15,89.2,90.7,86,87.8,13177,0
2006-09-18,87.2,91.5,86.5,90,3300,0
2006-09-19,89.7,90,85.8,86.4,7175,0
2006-09-20,87.4,91.9,87.4,90.8,3420,0
2006-09-21,90.9,93.7,89,90.3,5090,0
2006-09-22,89.7,91,89.4,90,10281,0
2006-09-25,90.3,91.9,89.6,91,2393,0
2006-09-26,91,91.2,89.7,90.4,2355,0
2006-09-27,89,91.4,89,90.3,4742,0
2006-09-28,90.8,91.9,90,90.1,3534,0
2006-09-29,90.2,93.2,88.7,92.4,5482,0
2006-10-02,92.4,93.4,90.8,92.7,2762,0
2006-10-03,92.1,93.3,90.4,92.6,2990,0
2006-10-04,92.4,97,91.5,97,3206,0
2006-10-05,97,99.9,97,99,4795,0
2006-10-06,98.3,98.7,96.8,97.7,4874,0
2006-10-09,97.5,98.8,94.5,98.1,3820,0
2006-10-10,98.5,98.5,95.2,97.1,1871,0
2006-10-11,96.5,98.6,96.3,97.4,3833,0
2006-10-12,97.8,103.4,97.8,102.8,9823,0
2006-10-13,100.5,103,100.4,101.1,5217,0
2006-10-16,101.6,103.7,100,102.5,4013,0
2006-10-17,102.3,106.9,102.3,105.5,3962,0
2006-10-18,106,108.5,105.4,106.9,6235,0
2006-10-19,107,108.5,102.7,108,4699,0
2006-10-20,108.5,108.8,104.2,108.1,4301,0
2006-10-23,107.2,108.8,106.3,108.5,6049,0
2006-10-24,107.7,108.4,106.2,108,3799,0
2006-10-25,107.3,110.9,107.3,110.5,4503,0
2006-10-26,111.1,112,110,112,2514,0
2006-10-27,112.1,112.9,111.2,111.5,2325,0
2006-10-30,112.1,116.3,110.8,112.5,10877,0
2006-10-31,112.2,112.6,107.8,111.3,3996,0
2006-11-01,111.4,111.4,105.9,105.9,3752,0
2006-11-02,106,107.9,105.6,106.1,2934,0
2006-11-03,106.8,108,104.6,105.4,3416,0
2006-11-06,105.7,114.1,105.3,113.1,3947,0
2006-11-07,113,121.5,112.5,119.3,13363,0
2006-11-08,118.5,125,117.3,122.9,9452,0
2006-11-09,123,123,117.3,119.9,5283,0
2006-11-10,119.6,125.4,117.9,125.1,11670,0
2006-11-13,125.8,125.8,121.4,123.6,3150,0
2006-11-14,123.7,125.1,119.4,124.8,5043,0
2006-11-15,127,137,127,135,18605,0
2006-11-16,135.7,135.7,130,133.3,5008,0
2006-11-17,133.2,137,129.2,136.6,12874,0
2006-11-20,135.5,135.5,130.2,131.7,3742,0
2006-11-21,132.1,142.4,131,139.2,10285,0
2006-11-22,139.7,142,137.6,141,17533,0
2006-11-24,139.5,145,139.5,144.8,6839,0
2006-11-27,144,144,137.7,140.6,17896,0
2006-11-28,140.4,143.5,137.4,142.4,11042,0
2006-11-29,143,149.8,141.9,142.4,13626,0
2006-11-30,143.4,155,143.3,153.4,24475,0
2006-12-01,153,160,151.4,158.9,17503,0
2006-12-04,159.9,168.5,159.7,166.9,22603,0
2006-12-05,167.4,170.9,162.9,166,45407,0
2006-12-06,166,170.5,164.5,167.3,16945,0
2006-12-07,167.4,168,166,167.5,18339,0
2006-12-08,159.8,169.5,143,169.3,39509,0
2006-12-11,169.7,171.7,163,167.1,8735,0
2006-12-12,165.9,169.8,164.3,167.9,8485,0
2006-12-13,169.9,169.9,165.2,166.6,6365,0
2006-12-14,166,173.1,165.4,172.5,17515,0
2006-12-15,173.4,182.6,172.2,182.5,18308,0
2006-12-18,182.9,183.7,170.5,172.1,14634,0
2006-12-19,172.1,178.6,171.4,178.2,5237,0
2006-12-20,177.9,182.8,177.9,180.7,12978,0
2006-12-21,181.2,187.4,180.5,183,68006,0
2006-12-22,183.5,183.5,179.3,182.2,8649,0
2006-12-26,182.6,183.3,179.5,180.7,7011,0
2006-12-27,180.7,183.7,179.7,182,12352,0
2006-12-28,182,183.1,180.2,183,6718,0
2006-12-29,181.7,184.9,174.4,178.4,23390,0
2007-01-03,179.4,179.5,170.3,172.4,29018,0
2007-01-04,171.8,171.8,164.1,166.2,17361,0
2007-01-05,165,165.9,161.7,164,12593,0
2007-01-08,163.6,164.8,157.6,159.3,12156,0
2007-01-09,158.4,159,153.1,158.3,16569,0
2007-01-10,156.8,161.3,147.7,160.4,24402,0
2007-01-11,161.5,162.3,158,160.3,12692,0
2007-01-12,161,165.8,155.6,165,13979,0
2007-01-16,166,171.5,166,170.1,13848,0
2007-01-17,169.6,173.9,169.5,172.6,15199,0
2007-01-18,172.7,173.8,171.7,173.1,13757,0
2007-01-19,173,179.1,172,177.6,23661,0
2007-01-22,178,182,174.5,180.8,16878,0
2007-01-23,181.1,182.4,179,180.2,13990,0
2007-01-24,180.2,181.3,179.3,180.3,6152,0
2007-01-25,180.1,181.3,179.6,180.1,6105,0
2007-01-26,180.6,182,178.3,180.5,14534,0
2007-01-29,178.9,182.5,177.5,181.5,10059,0
2007-01-30,182.5,182.5,179.8,182.1,7082,0
2007-01-31,182,186.1,179.5,186,11469,0
2007-02-01,186.2,191.2,185.4,190.5,7555,0
2007-02-02,191.6,194,188.7,192.1,9606,0
2007-02-05,192.6,194.8,190.2,191.4,13599,0
2007-02-06,193,193,181.7,183.4,11413,0
2007-02-07,183.3,189.3,182.1,188.6,5964,0
2007-02-08,188.7,189.2,183.7,187.4,6292,0
2007-02-09,187.7,191,180.5,184.9,9853,0
2007-02-12,186.2,186.9,184.5,186,8412,0
2007-02-13,186.1,189.6,186.1,189.4,5942,0
2007-02-14,189.9,189.9,187.1,188.7,15676,0
2007-02-15,188.1,189.7,187,187.8,19689,0
2007-02-16,188.5,189.2,187.5,188.3,5686,0
2007-02-20,187.6,197.1,186.3,191.8,10880,0
2007-02-21,190.6,207.5,190.6,205.5,38857,0
2007-02-22,205.6,209,205.3,207.7,14893,0
2007-02-23,208.2,209.1,204.3,208.3,14955,0
2007-02-26,209,234,209,226.7,78572,0
2007-02-27,227,227.1,219.5,221.4,58334,0
2007-02-28,223.7,226.7,211.6,218.3,23013,0
2007-03-01,219.6,223.1,211.3,220.1,24852,0
2007-03-02,221.7,221.7,213.1,214.6,39088,0
2007-03-05,213,220,212,216.2,24645,0
2007-03-06,214.6,224,214.6,220.6,35457,0
2007-03-07,220.7,226.7,219.7,222.3,19280,0
2007-03-08,221.1,224.1,220.6,222.6,8407,0
2007-03-09,224.4,227.8,223.4,226,9851,0
2007-03-12,225.9,229.9,223.8,229.5,14258,0
2007-03-13,228.1,230.4,219.9,224.7,25525,0
2007-03-14,224.3,224.3,204,206,92480,0
2007-03-15,205.2,212.2,203.8,206.1,11669,0
2007-03-16,206,212.2,202.5,203.7,25475,0
2007-03-19,205.5,210.1,198,200.5,43061,0
2007-03-20,202,203.3,200.2,202.5,10375,0
2007-03-21,203.6,212.7,203.6,209,15249,0
2007-03-22,209.4,212.7,209.4,211,25887,0
2007-03-23,211.8,215.7,210.4,212.7,10171,0
2007-03-26,212.1,213.5,207.2,209,6363,0
2007-03-27,207.9,208.7,196.7,197.8,9838,0
2007-03-28,197.3,205.6,197.3,202,10287,0
2007-03-29,203,203,199.4,201,15789,0
2007-03-30,200.4,204.5,198.7,204,15801,0
2007-04-02,204.7,208.4,202.8,204.5,5674,0
2007-04-03,205.1,213.3,205.1,212.6,8895,0
2007-04-04,213.2,214.4,208.4,213,5666,0
2007-04-05,212.2,216.6,212,215.7,6106,0
2007-04-09,215.1,217.8,210.5,210.6,10793,0
2007-04-10,210.4,214.5,205.7,207.1,10450,0
2007-04-11,207,209.4,202.4,207.8,13632,0
2007-04-12,207.5,217.7,207.5,217.7,14268,0
2007-04-13,217.8,221.3,210.5,220,14928,0
2007-04-16,221.2,226.8,220.6,225.9,22346,0
2007-04-17,228,235.4,228,230.6,17396,0
2007-04-18,230.9,233.3,218.3,222,19186,0
2007-04-19,222.4,226,217.7,218.8,10740,0
2007-04-20,222.4,225.5,221.1,222.5,6452,0
2007-04-23,222.9,228.4,222.9,226.1,8558,0
2007-04-24,226.3,235,226.3,232.6,12702,0
2007-04-25,233.6,236.4,231.9,233.8,5796,0
2007-04-26,232.6,233,228,231.2,4366,0
2007-04-27,229.4,230.9,223.4,224.7,6173,0
2007-04-30,224.1,224.1,192.5,195.1,58699,0
2007-05-01,195.6,201,190.5,197.5,46176,0
2007-05-02,196.1,200.2,196.1,199.7,35048,0
2007-05-03,201.4,201.5,193.1,199.9,20215,0
2007-05-04,203.4,210,195.4,199.8,31103,0
2007-05-07,199.5,199.7,197.3,198.8,11992,0
2007-05-08,198.2,198.4,192.7,193.3,10357,0
2007-05-09,192.9,197.5,192.6,194,9913,0
2007-05-10,192.4,194.1,178.7,179.4,23883,0
2007-05-11,181.5,191.5,178.5,186.1,35539,0
2007-05-14,185.7,189,182.7,184.1,12785,0
2007-05-15,185,185,180.8,181.1,9077,0
2007-05-16,181.3,182.3,175.7,181.3,11515,0
2007-05-17,181.2,183.4,179.5,181.3,13044,0
2007-05-18,181.7,188.9,181.3,186.7,15260,0
2007-05-21,187.2,195.7,185.7,192.6,15639,0
2007-05-22,193.6,197.9,192.6,192.8,9952,0
2007-05-23,192.9,203.5,192.9,195.7,8784,0
2007-05-24,196.1,200,185,188.9,24070,0
2007-05-25,189.3,193.7,185.9,189.1,7643,0
2007-05-29,189.4,190.9,188.3,189.9,6346,0
2007-05-30,189.6,197.9,186.5,197.9,17893,0
2007-05-31,197.9,200,191.8,199.6,23107,0
2007-06-01,200.4,201.1,195.6,198.2,9389,0
2007-06-04,198.5,199.5,195,197.6,10745,0
2007-06-05,196.6,197,188.5,189.1,15902,0
2007-06-06,187.5,194.1,187.2,188.2,13964,0
2007-06-07,187.8,187.9,183.5,185.5,11839,0
2007-06-08,184.8,186.7,182.5,182.5,4677,0
2007-06-11,181.6,184.7,180.9,182.2,4338,0
2007-06-12,181.5,183.5,175.6,175.8,11808,0
2007-06-13,175.9,181.5,175.9,181,11302,0
2007-06-14,181.2,189.2,181.2,184.6,5987,0
2007-06-15,188.6,191.9,185.2,190.6,20335,0
2007-06-18,190.3,190.3,178.5,181.2,17125,0
2007-06-19,181.2,188.3,180.2,187.1,20327,0
2007-06-20,188,190.7,178,179.9,11573,0
2007-06-21,178.8,180.5,173,174.1,14150,0
2007-06-22,174.1,175,165.3,165.3,42584,0
2007-06-25,165.4,170,162.9,164,15502,0
2007-06-26,165.5,165.5,161.7,165,10637,0
2007-06-27,163.3,169.8,161.2,169.3,6644,0
2007-06-28,169.7,172,166.5,169.7,9040,0
2007-06-29,170.9,173.8,160.5,161.9,15604,0
2007-07-02,163.6,165,161.2,163.5,17327,0
2007-07-03,164,166,160.9,162.7,5968,0
2007-07-05,162.8,168.3,162.8,167.7,11136,0
2007-07-06,167.8,167.8,164.2,165.6,5362,0
2007-07-09,166.1,166.5,163.4,164.6,8898,0
2007-07-10,162.9,164,158.2,158.7,9610,0
2007-07-11,158.7,159.4,154.1,155,19999,0
2007-07-12,155.5,156.8,153.7,155,12120,0
2007-07-13,154.1,155.2,153.1,154.5,17111,0
2007-07-16,154.2,155.4,154,154.7,13919,0
2007-07-17,154.5,156.2,154.5,155.2,9907,0
2007-07-18,154,156,150.1,155.3,12820,0
2007-07-19,156.7,160,155.2,155.8,15054,0
2007-07-20,155.5,155.5,149.6,152.1,12941,0
2007-07-23,153.4,158.5,153,155.9,8024,0
2007-07-24,153.3,156,147.5,147.7,12674,0
2007-07-25,149.6,150.7,143.7,148.5,14082,0
2007-07-26,146.3,149.6,140.3,146.2,10913,0
2007-07-27,146,149.4,144.1,144.5,8088,0
2007-07-30,146.1,147.9,140,142.5,14037,0
2007-07-31,145.5,158,145.5,153.7,21068,0
2007-08-01,153.6,155.6,144.4,147.7,13504,0
2007-08-02,149.1,152.5,143.3,152.3,9549,0
2007-08-03,151.9,153.8,144.1,146.8,11544,0
2007-08-06,147.2,154.8,142.5,153.4,13488,0
2007-08-07,154.9,161.5,153.1,158.5,37268,0
2007-08-08,160.3,161.4,145.9,159.9,21998,0
2007-08-09,157.2,160.3,145.9,159.7,28036,0
2007-08-10,157.3,171.5,152.5,165.6,25584,0
2007-08-13,166.1,171.8,162.6,168.1,13875,0
2007-08-14,169,173.9,166.4,170.8,18465,0
2007-08-15,171.9,177.6,168.3,169.1,18839,0
2007-08-16,168.2,177,165.1,177,19885,0
2007-08-17,183.2,186.2,174.2,181.7,23401,0
2007-08-20,183.3,186.5,181.8,183.6,10028,0
2007-08-21,184.7,191.2,183.1,183.1,7178,0
2007-08-22,184.9,185.7,170.7,175.7,13673,0
2007-08-23,176.2,177.7,171.3,175.6,5468,0
2007-08-24,176.4,176.4,169.2,175.1,5664,0
2007-08-27,174.3,174.3,161.3,162.1,12712,0
2007-08-28,161.3,162,151,153.3,17108,0
2007-08-29,155,165.3,153.6,160,11865,0
2007-08-30,157.9,164.5,153.6,156.4,6049,0
2007-08-31,156.8,161.9,156.3,160,6034,0
2007-09-04,159.6,159.6,143.8,148.7,68252,0
2007-09-05,147.2,152.1,144.5,151.1,47873,0
2007-09-06,151.2,158.5,151.1,154.6,11796,0
2007-09-07,151.9,158.6,149,154.1,7887,0
2007-09-10,155.3,159,149.7,151.6,8903,0
2007-09-11,153.4,160.7,151.3,159.2,7721,0
2007-09-12,159.2,167.9,157.9,165,13403,0
2007-09-13,166,168,163,166,7088,0
2007-09-14,164.7,170.3,163,168,6405,0
2007-09-17,167.2,167.8,164.3,165.7,5424,0
2007-09-18,166.9,175.4,164.8,172.7,13083,0
2007-09-19,174.8,177.8,169.7,176.3,8321,0
2007-09-20,175.8,179.4,173.2,176.4,10144,0
2007-09-21,178.1,180,173.9,177.5,16055,0
2007-09-24,177.5,180,176.9,179.8,6487,0
2007-09-25,179,179.7,174.5,174.9,6286,0
2007-09-26,175.8,176.5,171.6,172.2,6280,0
2007-09-27,172.3,176,165.9,166.5,8801,0
2007-09-28,166,169.9,162.5,162.8,10099,0
2007-10-01,163.3,164.9,160,164.3,9716,0
2007-10-02,164.2,166,161.7,164,7736,0
2007-10-03,162.6,166.7,160.5,165.4,10639,0
2007-10-04,165.7,174,161.4,167.6,24230,0
2007-10-05,169,180.2,167.4,179,7262,0
2007-10-08,178.2,179.7,172,178.2,6905,0
2007-10-09,180.9,184,179.2,181.9,10589,0
2007-10-10,182.1,182.1,173.1,175.8,10393,0
2007-10-11,178.1,180.5,167.9,168,20352,0
2007-10-12,167.9,178.2,167.5,177.4,11439,0
2007-10-15,177.6,180.7,171.5,172.2,9425,0
2007-10-16,172.1,176.5,171.1,174.3,6093,0
2007-10-17,175.9,175.9,168.3,173.2,12406,0
2007-10-18,173.3,175.9,169.7,174.1,11376,0
2007-10-19,173.9,174,164,164.3,19971,0
2007-10-22,163.8,165.5,160,161.3,12185,0
2007-10-23,162.5,162.5,153.2,156.6,14929,0
2007-10-24,155.7,159,153.3,158.3,28113,0
2007-10-25,158.3,161.3,154.8,157.6,33521,0
2007-10-26,159.2,159.2,155,157.2,11267,0
2007-10-29,157.7,159.4,153.4,155.4,8253,0
2007-10-30,155,156.3,154,155.4,5677,0
2007-10-31,156,158.7,153.1,157.8,6464,0
2007-11-01,155.3,157.4,146.2,150.7,33647,0
2007-11-02,150.4,153.7,146,153.4,12114,0
2007-11-05,150,153.5,142.6,144.4,21813,0
2007-11-06,176.5,176.5,148.2,163.4,122657,0
2007-11-07,165,172.6,157.2,157.4,42823,0
2007-11-08,159.3,162.4,156.5,160.9,22895,0
2007-11-09,160.6,162.9,155,156.8,19124,0
2007-11-12,157.3,157.3,148.5,150,16546,0
2007-11-13,151.1,155.7,147.9,151.6,10639,0
2007-11-14,152.9,154.7,150,150,7485,0
2007-11-15,150,151,147.5,149.4,17801,0
2007-11-16,149.7,152.4,148.5,150.1,17285,0
2007-11-19,148.4,150,142.5,143.4,13850,0
2007-11-20,143.1,145.9,137.9,141.6,16257,0
2007-11-21,141.1,144.5,138,141.1,10184,0
2007-11-23,142.5,149.5,142.5,147.7,4399,0
2007-11-26,148.4,148.4,135.1,136.7,15346,0
2007-11-27,138.9,142.6,135.2,137.6,10948,0
2007-11-28,140.2,147.6,138.9,147,13221,0
2007-11-29,146.2,149.7,141,142,9557,0
2007-11-30,144.3,147.5,140.9,143.7,14064,0
2007-12-03,144.2,145.7,141.9,142.6,13837,0
2007-12-04,141.4,141.4,135,138.3,15354,0
2007-12-05,140.6,144.5,137.7,139,11473,0
2007-12-06,139,152.5,138.3,152.4,23246,0
2007-12-07,151.4,154.1,147.5,154.1,19408,0
2007-12-10,154.1,158.6,151.9,156.4,25857,0
2007-12-11,157.4,163.1,155.1,155.6,37405,0
2007-12-12,160.5,162.1,155.9,160.1,17897,0
2007-12-13,159,163.1,157.6,160.5,15141,0
2007-12-14,158,158.7,151.3,151.4,9598,0
2007-12-17,150.9,153.1,149.2,149.2,9051,0
2007-12-18,150.6,157,149.5,154.2,16552,0
2007-12-19,154.2,156.2,148.9,154.2,11421,0
2007-12-20,156.2,157.5,148.8,157.3,9529,0
2007-12-21,160,160.2,151.1,154.6,22022,0
2007-12-24,156.3,156.3,150.4,152.3,5808,0
2007-12-26,154.6,158.2,149.4,157.8,9348,0
2007-12-27,156.6,156.6,148,148.5,11761,0
2007-12-28,150.7,153.1,149.1,149.6,11622,0
2007-12-31,148.7,150,143.5,143.5,12764,0
2008-01-02,143.9,145.6,135.1,137.6,13963,0
2008-01-03,139.3,141.8,135.4,137.4,17277,0
2008-01-04,133,137.5,130.2,130.8,17378,0
2008-01-07,131.7,137.9,130.7,137,15676,0
2008-01-08,137.4,139.9,133.8,135.2,11302,0
2008-01-09,135.4,135.7,132.1,135.4,9390,0
2008-01-10,133.7,136.1,132.5,133.7,12252,0
2008-01-11,132.9,136.1,130.8,131,9183,0
2008-01-14,132.2,134.9,126.5,127.7,18021,0
2008-01-15,124,127.6,120.4,122.1,14905,0
2008-01-16,120,124.6,119.1,123.1,19756,0
2008-01-17,122.6,124.8,118.2,118.9,16028,0
2008-01-18,118.8,122.4,112.5,113.1,21846,0
2008-01-22,112.5,124.2,108.7,120.7,19299,0
2008-01-23,117.6,124,112.5,122.8,14162,0
2008-01-24,123.8,127.5,114.7,115,11851,0
2008-01-25,117.4,119,110.6,110.7,15082,0
2008-01-28,110.7,111.2,107.5,110.9,15849,0
2008-01-29,112.5,114.3,110.7,112,19321,0
2008-01-30,111.4,113.4,110.5,111,22551,0
2008-01-31,110.7,112.8,110,110.9,15836,0
2008-02-01,112.1,123.1,112.1,116.2,29994,0
2008-02-04,116.6,117.4,111.7,114.4,18675,0
2008-02-05,112.3,115.9,112.3,112.6,10920,0
2008-02-06,113.7,114,110.8,111.9,12820,0
2008-02-07,111.5,118,110.7,117.3,18078,0
2008-02-08,117.3,122.6,113,116.9,24917,0
2008-02-11,117.2,121.5,116.3,119.3,19005,0
2008-02-12,120.4,126.6,120.1,123.9,33882,0
2008-02-13,126.1,127.3,123,126.5,29010,0
2008-02-14,127.3,127.3,120.6,124.8,43048,0
2008-02-15,124,126.5,120.6,123.1,29732,0
2008-02-19,120.5,139.6,113.8,120.7,71758,0
2008-02-20,120,120,107.8,107.9,66522,0
2008-02-21,109.3,124.8,107.6,122.9,83771,0
2008-02-22,122.7,130.8,120.4,128.9,76920,0
2008-02-25,200,200,170.2,175.9,756565,0
2008-02-26,174,174,143.5,151.5,233427,0
2008-02-27,150.3,162,147.7,158.9,89830,0
2008-02-28,153.6,161.9,150.7,157.8,69106,0
2008-02-29,158.5,165,155.8,163.7,34216,0
2008-03-03,165,168.5,147.7,151.7,58599,0
2008-03-04,149.1,153.2,145,152.6,44148,0
2008-03-05,153.4,153.5,143,147.1,31506,0
2008-03-06,146,146.3,137.8,139.5,46316,0
2008-03-07,138.3,146.9,136.9,142.1,36637,0
2008-03-10,142.3,142.6,127.8,131,50208,0
2008-03-11,135,143.3,130.8,141.1,36337,0
2008-03-12,142,146.2,136.7,138.3,30294,0
2008-03-13,135.5,145,135,143,32886,0
2008-03-14,144.9,144.9,135.3,143.7,26015,0
2008-03-17,143.7,143.7,134.6,136.9,24868,0
2008-03-18,142.3,143.5,135.6,141.5,24504,0
2008-03-19,143.1,143.5,135.8,141.4,25634,0
2008-03-20,155,155.7,139.8,141.4,40066,0
2008-03-24,142.2,149.9,141.1,148.8,25334,0
2008-03-25,149.2,153.3,148.4,151.7,28305,0
2008-03-26,152.5,161.5,150.1,158.8,35652,0
2008-03-27,159.6,165.6,156.7,162.3,26990,0
2008-03-28,164.9,167.5,157.1,158.3,23203,0
2008-03-31,165,165,159.8,160.8,34379,0
2008-04-01,159.8,165,159.8,163.1,27039,0
2008-04-02,163.8,169,163.4,163.6,16911,0
2008-04-03,163.6,175.7,161.7,163.5,41314,0
2008-04-04,163.7,168.5,159.8,159.8,37764,0
2008-04-07,163.7,163.9,157.7,159.9,22412,0
2008-04-08,160,160,155.1,157.6,27709,0
2008-04-09,158.4,159.8,152.9,153.4,32916,0
2008-04-10,154,157.8,151.3,156.6,29028,0
2008-04-11,155,156.2,151,153.5,34479,0
2008-04-14,152.8,152.8,146.5,150.5,28027,0
2008-04-15,151.8,153.5,144.7,145.3,38229,0
2008-04-16,146.4,152.5,146.4,151.3,35042,0
2008-04-17,150.4,151.3,148.6,150.1,28852,0
2008-04-18,150.6,153,148,149.8,45335,0
2008-04-21,148.9,153,148,151.9,51911,0
2008-04-22,151.7,151.9,148,150.9,34949,0
2008-04-23,151.6,154.5,149.4,153.3,17897,0
2008-04-24,153.1,168.8,153.1,164.9,63821,0
2008-04-25,165.4,175.4,164.5,172.5,57539,0
2008-04-28,175,178,167.5,173.4,61051,0
2008-04-29,173.4,174.3,168.5,171.1,21286,0
2008-04-30,172.3,172.9,168.1,170.5,22740,0
2008-05-01,170.7,180.5,168.6,179.6,40433,0
2008-05-02,181.4,183.4,174.5,182.1,34298,0
2008-05-05,182.1,182.1,177.2,180,39277,0
2008-05-06,178.6,183.8,177,183.2,28341,0
2008-05-07,183.6,190,176.8,180.4,15969,0
2008-05-08,181.5,181.5,170.2,171.6,18659,0
2008-05-09,171.6,182.5,171.6,174.6,26225,0
2008-05-12,172.7,174.5,165.1,169.1,35554,0
2008-05-13,169.2,170,159.3,160.5,55180,0
2008-05-14,160.6,162.9,157.4,158.5,39913,0
2008-05-15,162,164.5,156.2,160.1,55048,0
2008-05-16,161.4,161.6,156.5,157.6,49515,0
2008-05-19,157.5,164.7,156.5,162.8,60507,0
2008-05-20,163.5,170.1,160.6,162.5,51196,0
2008-05-21,163.9,163.9,160,161,38381,0
2008-05-22,161.1,163.2,157.6,162.4,26147,0
2008-05-23,142.5,155,139.8,146.3,185085,0
2008-05-27,145,146.6,140.2,142.5,48940,0
2008-05-28,142.8,150,142.5,149.4,26544,0
2008-05-29,148.7,155.4,148.4,153.8,30628,0
2008-05-30,153.6,154,147.8,150.2,14483,0
2008-06-02,149.8,152.3,144.6,150.7,18177,0
2008-06-03,151.2,153.2,147.7,150.2,19734,0
2008-06-04,149.3,154.3,149.3,153,20356,0
2008-06-05,153,155.4,151.6,155.1,25286,0
2008-06-06,153.8,155.5,151.2,154,27373,0
2008-06-09,154.1,154.1,150.4,153.3,27464,0
2008-06-10,151.5,155.5,148.8,154.6,27730,0
2008-06-11,153.8,154.7,150.6,150.8,15817,0
2008-06-12,152.3,155.8,151.9,154.3,55594,0
2008-06-13,154,155.8,152.2,155.8,81333,0
2008-06-16,155.5,157,153.1,155.5,22976,0
2008-06-17,155.5,157.5,151.9,152.5,7918,0
2008-06-18,151.4,153.9,150,153.1,13512,0
2008-06-19,152.7,153.5,148.5,152.5,13712,0
2008-06-20,152,157.3,150.5,154,45360,0
2008-06-23,154.3,154.4,151,151.5,22030,0
2008-06-24,150.9,153.4,147.6,147.9,15137,0
2008-06-25,147.8,148.9,143.2,147.4,14463,0
2008-06-26,145.3,147.3,141.8,144.8,13169,0
2008-06-27,144.2,148.1,142.5,148.1,39359,0
2008-06-30,146.3,148.6,143.1,143.5,15163,0
2008-07-01,143,147.5,141.3,144,32147,0
2008-07-02,143.7,150,141.5,150,15682,0
2008-07-03,150,152.5,146.5,147.2,7110,0
2008-07-07,148.7,152.5,145.3,149.7,54306,0
2008-07-08,150.3,154,148.1,153.8,15604,0
2008-07-09,154.1,156.5,149.4,152,21064,0
2008-07-10,152.1,158.5,152.1,157.5,14002,0
2008-07-11,155.9,161.5,153.1,161.5,11957,0
2008-07-14,162,162.4,157.9,161.9,10246,0
2008-07-15,161.9,166.7,159.9,162.9,16826,0
2008-07-16,163.9,166.6,160,164.9,22149,0
2008-07-17,165.9,170,164.1,168.5,16730,0
2008-07-18,169.3,170,166.6,167.6,23675,0
2008-07-21,167.4,177,166.7,176,26316,0
2008-07-22,173.2,189,171.5,188.4,34696,0
2008-07-23,187.5,188.3,182.5,184.5,32922,0
2008-07-24,185.7,185.7,180.1,180.4,12950,0
2008-07-25,181.6,187.3,179.5,186.9,13178,0
2008-07-28,186.7,194.4,182,185.2,16444,0
2008-07-29,186.4,189.2,180.2,180.5,15953,0
2008-07-30,182.8,185.8,179,179.3,30289,0
2008-07-31,179,187,177.7,186.4,18731,0
2008-08-01,186.4,188.3,181.6,188,24494,0
2008-08-04,185.2,186.6,175.1,177.3,17857,0
2008-08-05,177.5,189,175,187.8,61279,0
2008-08-06,187.5,192,182.9,186.5,21625,0
2008-08-07,186.5,188.2,163.8,168.3,33960,0
2008-08-08,168.3,174.1,168.3,171.1,11461,0
2008-08-11,170.7,185.8,169,180.2,18105,0
2008-08-12,179.8,184.7,179.8,183.9,8781,0
2008-08-13,183.9,194,178.6,190.5,23040,0
2008-08-14,189,193.1,186.5,191.6,25524,0
2008-08-15,194.4,194.9,185.6,189.8,21586,0
2008-08-18,190.2,194.4,183.4,184.8,7982,0
2008-08-19,183.6,188,173.7,177,15251,0
2008-08-20,178.3,181.6,170.7,175,21537,0
2008-08-21,173.6,178,173.6,176.1,13131,0
2008-08-22,176.4,178.2,172,175.2,5652,0
2008-08-25,173.8,182.2,172.1,173.7,5834,0
2008-08-26,173.8,180.3,170.2,175.5,18584,0
2008-08-27,177.9,178.5,170.8,171.6,9445,0
2008-08-28,171.8,176.9,166.1,176.5,16588,0
2008-08-29,176.3,180,169.7,177.1,15416,0
2008-09-02,175.6,189,172.5,186.6,34365,0
2008-09-03,185.8,191.6,181.7,191.5,13805,0
2008-09-04,189.8,190.5,182.8,187.4,16173,0
2008-09-05,187,187.1,177.6,182.5,31650,0
2008-09-08,182.6,187.1,182,185,14454,0
2008-09-09,184.7,189,180.3,180.7,11875,0
2008-09-10,183.4,189.6,178.1,181.6,23913,0
2008-09-11,180,182.8,171.9,173.9,23170,0
2008-09-12,172.3,174.7,169.2,172.1,11700,0
2008-09-15,170.6,174.9,168.8,170.7,19204,0
2008-09-16,170.1,179.5,168.3,178,39142,0
2008-09-17,175.7,176.8,169,170.1,29232,0
2008-09-18,174.9,187.5,170.1,184,61426,0
2008-09-19,191.2,202,185,200.3,58198,0
2008-09-22,199.6,200,188.1,189,18112,0
2008-09-23,189.5,194.2,185.1,188.3,21798,0
2008-09-24,188.3,192,182.8,183.4,8372,0
2008-09-25,184.2,192,181.8,182.7,11471,0
2008-09-26,182.5,191.9,182.5,187.2,15016,0
2008-09-29,184.6,195.1,180.9,188.9,20659,0
2008-09-30,189.3,194.9,185,190.2,20198,0
2008-10-01,189.3,190,182.8,186.8,14993,0
2008-10-02,185.3,191.5,182.5,186.8,11022,0
2008-10-03,189,193.9,182.8,186.4,14242,0
2008-10-06,185.7,192.6,181.3,188,46099,0
2008-10-07,188.2,196.3,177.4,178.5,34831,0
2008-10-08,177.3,188.8,166.9,167.7,33359,0
2008-10-09,171.8,174.3,152.9,154.3,26691,0
2008-10-10,150.6,156.6,145,149.7,39723,0
2008-10-13,167.6,171.4,153.6,164.1,44479,0
2008-10-14,169.4,172,150.5,159.7,28201,0
2008-10-15,157.8,161.2,140.3,143.4,19761,0
2008-10-16,144.9,156,141.1,147.4,22181,0
2008-10-17,144.5,153.9,140.5,142.1,14346,0
2008-10-20,142.1,146,137.7,142.9,16287,0
2008-10-21,140.8,145.9,138.9,140.8,16065,0
2008-10-22,137.8,139.9,136.8,139.2,10947,0
2008-10-23,140,140,132.7,136.8,10614,0
2008-10-24,133,140,130.1,134.4,13594,0
2008-10-27,132.2,134.9,130,130,11539,0
2008-10-28,132.9,135.3,125.4,134.2,21557,0
2008-10-29,134,140,130.4,136.9,13652,0
2008-10-30,139.2,140.3,136.1,140,10752,0
2008-10-31,139.8,142.5,136.5,141.2,16114,0
2008-11-03,140.5,150.7,138.6,148.4,24360,0
2008-11-04,150.9,156,149.9,153,20599,0
2008-11-05,153.7,157.8,150,150.7,9952,0
2008-11-06,145.1,158.5,145.1,156.3,12195,0
2008-11-07,160,160,156.3,159.9,14337,0
2008-11-10,159.7,168.3,154.5,164.7,23365,0
2008-11-11,164.2,167.9,162.1,162.3,7387,0
2008-11-12,160.2,167.7,157.4,158.2,12107,0
2008-11-13,158.9,165,151.3,162,16335,0
2008-11-14,159.5,166.8,147.5,158.3,36897,0
2008-11-17,158.3,160.8,156.2,157.3,7863,0
2008-11-18,157.5,162.5,156.1,162,23175,0
2008-11-19,161.6,162.4,156,157.7,8801,0
2008-11-20,156.9,159.4,140.2,141.5,29066,0
2008-11-21,143.9,145.2,131.1,140.3,22006,0
2008-11-24,141.6,148.4,138.9,141.8,18839,0
2008-11-25,142.7,146.5,135.4,142.2,23380,0
2008-11-26,139.3,146.7,137.2,144,11772,0
2008-11-28,142.5,147.7,142.3,147.7,2690,0
2008-12-01,144.6,149.6,132,133.1,10276,0
2008-12-02,135.9,139.9,132.4,138.7,12716,0
2008-12-03,136,147.5,135.9,145.5,13723,0
2008-12-04,143.9,154.3,143.9,148.2,19633,0
2008-12-05,146,161.3,146,158.5,17434,0
2008-12-08,161.5,169.8,160.4,166.8,28009,0
2008-12-09,161.9,175.3,158.4,170.6,36227,0
2008-12-10,172.8,176,167.1,175,22935,0
2008-12-11,172.9,176.1,168.4,169.8,17958,0
2008-12-12,166.3,174.9,164.8,174.3,10987,0
2008-12-15,174.3,174.3,163.5,170.7,10005,0
2008-12-16,172.6,177,167.5,177,15644,0
2008-12-17,175,186.5,169.3,182.8,14640,0
2008-12-18,183.2,187.5,175.5,177.1,34420,0
2008-12-19,180,183.2,167.8,171.4,36878,0
2008-12-22,171.2,176.6,165.1,169.4,20937,0
2008-12-23,171.5,171.5,160.5,163.5,23557,0
2008-12-24,163.6,171.2,161.9,169.9,5611,0
2008-12-26,170.5,174.4,164.2,170.3,6377,0
2008-12-29,169.8,169.8,161.1,164.2,8210,0
2008-12-30,166.5,169.1,161.5,165.7,8326,0
2008-12-31,172.2,175.2,165.9,168.4,19763,0
2009-01-02,168.6,176.8,165.6,174.7,17077,0
2009-01-05,175.1,179,169.4,177.5,19038,0
2009-01-06,179.1,180,170,170.7,18216,0
2009-01-07,172.5,174.7,163.8,166,15356,0
2009-01-08,165,172.9,165,171.8,18839,0
2009-01-09,170.7,175,165.8,169.6,12805,0
2009-01-12,168.7,172.2,162.4,162.4,12328,0
2009-01-13,162.5,170.4,162.5,168.3,8194,0
2009-01-14,165.6,167,157.9,159.2,8212,0
2009-01-15,158.7,164.1,151.6,163.1,13350,0
2009-01-16,161.1,167.5,157.3,164.3,11706,0
2009-01-20,162.2,167.5,147.1,148.3,15540,0
2009-01-21,149.3,163.7,149,162,11572,0
2009-01-22,161.7,164.9,96.7,99.7,440701,0
2009-01-23,104.3,108.7,95.4,98.8,157305,0
2009-01-26,100,101.3,93.7,95.6,83896,0
2009-01-27,96.1,106.7,94.2,105.5,46589,0
2009-01-28,106.5,110,103,108.2,42925,0
2009-01-29,105.7,108.6,105.4,106,17549,0
2009-01-30,107.1,117.2,106.5,110.4,29428,0
2009-02-02,109.7,112.3,104,108.4,23265,0
2009-02-03,109.6,112,106.8,107.5,24747,0
2009-02-04,109.5,111.8,107.6,110.2,18741,0
2009-02-05,110.2,113.7,108.6,112.5,16153,0
2009-02-06,112.1,114.9,110.6,113.9,12666,0
2009-02-09,114.1,116.2,112.5,115.7,18448,0
2009-02-10,114.6,115.7,107.4,108.7,14903,0
2009-02-11,108.5,111,106.7,108.9,9735,0
2009-02-12,108,109.8,101.6,106.4,43106,0
2009-02-13,106.1,108.5,101.5,104.9,13159,0
2009-02-17,102.4,103.1,97.3,100,41113,0
2009-02-18,99.8,101.5,97.5,100,24737,0
2009-02-19,101.3,105,96.5,98.5,27681,0
2009-02-20,97.1,100.4,97.1,98.9,16732,0
2009-02-23,100,103.6,95.6,97.1,25449,0
2009-02-24,98.5,100.7,94,96.1,31724,0
2009-02-25,96.9,98.9,95,95.4,25578,0
2009-02-26,94.9,98.1,93.8,96.1,14639,0
2009-02-27,93.1,95.1,91.3,93.1,24655,0
2009-03-02,91,99.8,90.2,92.5,19217,0
2009-03-03,93.3,93.3,87,87,30026,0
2009-03-04,88,92.7,86,90.8,25854,0
2009-03-05,88.9,90,82.8,85.2,28583,0
2009-03-06,85.2,86.9,80.6,82.9,24791,0
2009-03-09,82.1,92.4,82.1,88.5,22705,0
2009-03-10,89.7,93.4,88.8,90.4,22992,0
2009-03-11,92.5,100.5,92.5,95.3,24499,0
2009-03-12,94.5,102.3,94.5,102,15824,0
2009-03-13,102.7,106.9,99.2,105.9,13725,0
2009-03-16,106.2,108.6,100.2,100.6,17615,0
2009-03-17,100.9,107.8,100,107.5,11185,0
2009-03-18,107.5,107.7,99.6,103.6,31318,0
2009-03-19,104.7,105.9,98.3,100.5,10779,0
2009-03-20,101.5,102.9,98.5,98.6,18442,0
2009-03-23,98.5,110.2,97.7,110.1,20671,0
2009-03-24,109.3,110.5,104.4,106.8,10712,0
2009-03-25,107.1,109.9,100.4,104.7,16998,0
2009-03-26,106.1,112.5,102.5,112.4,26661,0
2009-03-27,111,112.1,106.9,108.2,15353,0
2009-03-30,105.9,107.5,100.9,105.9,20172,0
2009-03-31,106.5,109.1,103.8,105.8,8267,0
2009-04-01,104.8,107.1,100.9,106.6,11045,0
2009-04-02,108.3,112.4,105.4,107.8,19186,0
2009-04-03,107.9,108.9,100.2,107.5,21816,0
2009-04-06,106.2,106.2,101.3,102.3,13508,0
2009-04-07,101.6,102.5,99.4,102,11058,0
2009-04-08,100.9,104.9,100.9,104.2,10428,0
2009-04-09,106.1,109.6,104.6,106.8,18775,0
2009-04-13,106.4,107.9,103.5,104.1,6594,0
2009-04-14,102.7,105.4,96.8,98.6,39769,0
2009-04-15,98.4,102.5,98.4,102.4,13099,0
2009-04-16,102.7,104.6,101.2,103,14736,0
2009-04-17,103.5,103.6,98.1,101.6,16897,0
2009-04-20,100.4,101.1,96.7,99,13348,0
2009-04-21,99,103.3,97.1,100.9,10356,0
2009-04-22,99.5,101.3,96.2,96.8,16265,0
2009-04-23,96.6,99.2,93,93.3,11396,0
2009-04-24,94.3,97.6,93.1,93.7,12859,0
2009-04-27,93,101,92.5,97.8,20924,0
2009-04-28,97.3,100.5,96.4,98.6,10187,0
2009-04-29,99.2,102.2,97.9,102,19649,0
2009-04-30,102.3,102.7,97.7,98.3,15772,0
2009-05-01,98.4,101.1,96.5,97,16447,0
2009-05-04,98.1,102.1,96.8,98.6,13020,0
2009-05-05,98.5,98.9,96,98,11619,0
2009-05-06,98.2,98.5,94.7,95.9,23955,0
2009-05-07,98.1,99.1,94,95.3,9408,0
2009-05-08,96,98.3,95.7,96.4,12996,0
2009-05-11,97.5,97.9,95.2,97.1,14370,0
2009-05-12,98,98,96,97.2,11786,0
2009-05-13,97.3,99.7,96.1,96.6,13078,0
2009-05-14,97.3,100,95.2,96,14801,0
2009-05-15,96,101.2,94.3,98.8,32064,0
2009-05-18,99.4,100.7,95.4,99.3,13225,0
2009-05-19,98.5,98.5,90.6,92.8,20065,0
2009-05-20,93.6,97.9,92.6,95.9,26436,0
2009-05-21,95.3,96.2,88.8,90.1,21824,0
2009-05-22,90.6,93.2,87.5,87.5,12055,0
2009-05-26,89.5,89.9,85.6,87.1,15733,0
2009-05-27,87,89,83.4,83.5,11602,0
2009-05-28,85.3,86.4,81.1,86.1,11356,0
2009-05-29,87,87.4,82.8,85.7,23223,0
2009-06-01,86.9,90.9,86.9,88.9,19317,0
2009-06-02,87.8,90.5,86.7,87.7,12520,0
2009-06-03,87.2,88.1,85.4,87.2,15280,0
2009-06-04,87.8,89.7,87.1,89.5,12366,0
2009-06-05,89.8,90.9,87.4,88,10450,0
2009-06-08,88.5,90.4,85,86,15319,0
2009-06-09,86.9,91.2,86.8,91,11451,0
2009-06-10,91.3,91.5,87.1,89.8,12101,0
2009-06-11,90.8,94.4,87.9,93,36790,0
2009-06-12,92.9,94.9,92.5,94.5,20561,0
2009-06-15,95,95.1,87.6,88.1,13763,0
2009-06-16,90.4,90.4,84.7,84.9,12112,0
2009-06-17,85.2,87.1,84,85.9,10523,0
2009-06-18,85.6,87.3,84,86.8,12428,0
2009-06-19,88,88.1,83.8,84.3,16052,0
2009-06-22,84.1,89,80.7,88.6,31330,0
2009-06-23,89.9,92.5,87.2,92.5,21573,0
2009-06-24,93.2,95,88.6,90.8,20599,0
2009-06-25,90,95,89.4,95,19070,0
2009-06-26,94.3,94.3,89,91.5,39079,0
2009-06-29,91,94.9,88.9,92.7,15466,0
2009-06-30,93,94.4,90.7,92.3,17871,0
2009-07-01,93.1,95.6,87.9,88.7,26320,0
2009-07-02,88.1,91.8,83.6,83.7,22895,0
2009-07-06,83.5,83.7,79.5,82.5,19934,0
2009-07-07,82.8,83.5,79.8,81.1,12290,0
2009-07-08,81.6,84.4,81,82.4,14733,0
2009-07-09,83,83.9,79.4,80.6,34530,0
2009-07-10,80.3,80.8,77.8,78.4,15961,0
2009-07-13,78.9,82.7,77.2,82.6,20339,0
2009-07-14,82.3,82.6,80.6,81.2,6228,0
2009-07-15,81.9,83.2,80.6,83.1,17264,0
2009-07-16,83,83,80.4,82.4,6485,0
2009-07-17,82.6,82.6,80.5,82,11893,0
2009-07-20,82.5,88,81.3,87.3,20149,0
2009-07-21,87.9,90.5,84.8,90,34540,0
2009-07-22,90,91.3,88.7,89.9,21236,0
2009-07-23,89.4,95,88.5,95,22365,0
2009-07-24,95,100,93.8,98.6,29681,0
2009-07-27,98.2,108.3,98,107.7,30887,0
2009-07-28,106.9,114,105,105.8,42618,0
2009-07-29,105.5,108.7,102.7,105.4,33420,0
2009-07-30,106.6,109.9,102.7,106.3,16780,0
2009-07-31,106.3,108.2,104.9,105.2,20815,0
2009-08-03,107.4,107.4,100.9,101.5,22459,0
2009-08-04,101.2,102,98.8,100,17443,0
2009-08-05,100.5,102.3,98.3,98.8,25100,0
2009-08-06,98.8,99.2,94.6,95.4,21029,0
2009-08-07,97,99,93,94.2,33655,0
2009-08-10,93.8,98.1,90.2,94.9,72237,0
2009-08-11,95.3,95.6,92,92.8,19152,0
2009-08-12,93.1,96.9,92,95.9,15477,0
2009-08-13,97.2,97.8,94.5,94.8,7428,0
2009-08-14,94.4,97.5,92.2,97.1,26036,0
2009-08-17,95.8,97.1,92,92.5,48111,0
2009-08-18,93.2,95,91.7,92,14160,0
2009-08-19,91.5,94.1,91.5,93.6,15271,0
2009-08-20,93.2,94.4,92.8,93.8,8529,0
2009-08-21,95.1,98.4,93.8,96.1,24363,0
2009-08-24,96.1,98.3,93.5,94,23112,0
2009-08-25,94.3,95.7,93.5,95.2,11994,0
2009-08-26,95,97.5,95,96.5,12516,0
2009-08-27,96.5,97.3,93.5,94.9,10882,0
2009-08-28,95.2,95.2,93.4,94.1,11596,0
2009-08-31,93.8,94.2,92.5,94.1,11978,0
2009-09-01,93.4,95.6,92,93,26750,0
2009-09-02,92.5,94.1,92.4,93.6,10495,0
2009-09-03,93.6,95.1,92.4,95.1,15629,0
2009-09-04,95.2,98,94.4,98,12303,0
2009-09-08,96.2,100,96.2,99.5,22756,0
2009-09-09,99.2,104.3,98.8,102.9,24373,0
2009-09-10,102.5,105.5,99.4,102.6,29471,0
2009-09-11,103,105,103,104.4,24859,0
2009-09-14,103.8,108.2,103.3,108.2,26270,0
2009-09-15,108.2,113,107.5,109.6,35064,0
2009-09-16,110.6,112.9,109.6,112.4,24664,0
2009-09-17,112.8,120.3,112.8,119.4,54888,0
2009-09-18,120,125,118,123.2,46094,0
2009-09-21,122.4,128,117.2,125.2,54649,0
2009-09-22,125.4,128.1,124.3,127.9,41777,0
2009-09-23,133.1,135.9,128.5,130.5,91573,0
2009-09-24,130.6,132.6,125.7,128.8,50997,0
2009-09-25,127.7,129.7,127.1,129.5,25069,0
2009-09-28,129.5,129.8,127.4,128.2,37519,0
2009-09-29,127.5,129.6,127.5,129.3,28340,0
2009-09-30,128.7,130,126.5,128,34092,0
2009-10-01,127,127,117.3,119.1,64312,0
2009-10-02,116.9,117,110,110.1,35930,0
2009-10-05,110.1,114.5,110,110.4,46039,0
2009-10-06,111.2,112.8,107.4,108,66109,0
2009-10-07,108,110.5,107.6,108.5,43260,0
2009-10-08,109.1,109.9,105.4,105.5,24861,0
2009-10-09,106,109.5,105.5,107.7,21513,0
2009-10-12,107.3,109.7,106,106.4,12592,0
2009-10-13,106.5,109,106.5,107,16431,0
2009-10-14,109,109.3,106.8,107.5,46533,0
2009-10-15,107.3,107.6,105,105,30103,0
2009-10-16,104.8,104.8,101,102.6,48927,0
2009-10-19,102,103,98.7,99.8,111691,0
2009-10-20,100,101.6,95.9,96.3,53153,0
2009-10-21,97,99.2,93.8,95.1,92453,0
2009-10-22,95.8,96,93,94.5,52149,0
2009-10-23,95.2,96.1,90.1,91.2,92409,0
2009-10-26,92.3,97.6,91.5,93.6,124235,0
2009-10-27,94.1,98,93.6,97.2,168872,0
2009-10-28,97.5,99.8,94.5,99.5,59224,0
2009-10-29,101.2,109.5,99.2,100,123018,0
2009-10-30,99.4,99.4,88.3,89.8,138936,0
2009-11-02,58,59,44.9,45.6,765196,0
2009-11-03,44.5,44.9,38,39,385878,0
2009-11-04,39,39.5,35.5,35.6,160789,0
2009-11-05,37.2,39.9,35.8,38.1,167751,0
2009-11-06,38.2,41.4,38.1,38.7,130755,0
2009-11-09,40.3,40.5,36.4,37.3,116935,0
2009-11-10,37.7,37.7,35,36,105209,0
2009-11-11,36,37.2,36,36.6,59444,0
2009-11-12,36.5,36.5,35,35.1,44668,0
2009-11-13,35.4,36.5,35.1,36.5,34708,0
2009-11-16,36.5,36.9,33.4,33.7,108339,0
2009-11-17,33.5,34.9,32.4,33.3,79328,0
2009-11-18,33.3,34.2,32.7,33.3,39831,0
2009-11-19,33.5,33.8,32.2,32.7,28644,0
2009-11-20,33.2,35.3,32.7,35.1,73785,0
2009-11-23,35,37.8,35,36.7,93127,0
2009-11-24,36.5,36.5,34.7,36.3,59130,0
2009-11-25,36.6,38.8,36,38.7,76380,0
2009-11-27,37.3,38.6,37,37.8,21077,0
2009-11-30,37.8,39,37,39,41155,0
2009-12-01,39.8,40,36.5,39.8,55600,0
2009-12-02,39.8,39.9,38.7,39.9,29674,0
2009-12-03,40.4,40.4,39.1,40,32452,0
2009-12-04,40.3,40.8,38.3,39.4,31731,0
2009-12-07,39.4,39.5,38.3,39.1,21849,0
2009-12-08,38.5,39.6,38,39,33019,0
2009-12-09,38.5,39.1,38.2,38.6,13583,0
2009-12-10,38.6,39.3,38.3,39.1,21356,0
2009-12-11,39.4,39.4,38.6,38.9,17208,0
2009-12-14,38.3,38.8,36,38,47291,0
2009-12-15,37.7,38.4,37.3,37.8,19014,0
2009-12-16,37.8,38,37.1,37.9,18136,0
2009-12-17,37.6,38,36.8,37,28332,0
2009-12-18,37,37,35.6,35.8,64412,0
2009-12-21,35.8,36.5,34.9,35.9,38747,0
2009-12-22,36,36.5,35.3,36,23453,0
2009-12-23,36,36.6,35.4,35.9,31641,0
2009-12-24,36,36.5,35.7,36.2,9169,0
2009-12-28,36.1,38.7,36.1,38.6,22381,0
2009-12-29,38.9,41.3,38.9,40.4,49393,0
2009-12-30,40.1,46.6,37.8,43.1,111051,0
2009-12-31,42.1,44,40.5,42,52419,0
2010-01-04,42.4,43.9,41.6,43.3,23582,0
2010-01-05,43.5,43.5,42.4,42.4,12921,0
2010-01-06,42.2,42.5,39.7,41.1,28327,0
2010-01-07,41,42,37,38.9,40992,0
2010-01-08,38.8,39.7,36.5,37.1,30470,0
2010-01-11,37.1,38.4,35,36,24257,0
2010-01-12,35.9,39.3,35.6,38.4,23330,0
2010-01-13,38.4,39.6,37.5,39.2,15453,0
2010-01-14,39.5,41.3,38.8,40.8,27191,0
2010-01-15,41.4,42.7,38.6,42,41845,0
2010-01-19,41.9,41.9,40.3,41,19997,0
2010-01-20,41,42,39.7,40.3,12976,0
2010-01-21,40.2,41.5,39.5,41.2,45507,0
2010-01-22,41.4,41.5,40,40.8,33470,0
2010-01-25,41,41.6,39,40.2,18245,0
2010-01-26,40.2,42.1,38,41.5,13345,0
2010-01-27,41.3,44.6,41,41.7,40911,0
2010-01-28,41.9,42.1,40,40.2,32262,0
2010-01-29,40.5,42.1,39.6,40.9,19722,0
2010-02-01,40.8,41.5,40,41,11968,0
2010-02-02,41.1,41.5,40.5,41.2,8992,0
2010-02-03,41.2,41.8,41.2,41.5,13496,0
2010-02-04,41.5,42,41.3,41.8,25174,0
2010-02-05,41.8,41.8,40.2,40.5,44324,0
2010-02-08,40.4,41.3,40.1,41.2,18317,0
2010-02-09,41.5,42.1,41.2,41.6,7681,0
2010-02-10,41.5,41.7,40.8,41.3,14404,0
2010-02-11,41.3,43.6,41.1,43.4,30717,0
2010-02-12,43.2,43.8,42.5,43.6,12374,0
2010-02-16,43.7,43.7,41.4,41.7,11339,0
2010-02-17,42,42.9,41.4,42.5,7808,0
2010-02-18,42.4,42.4,41.3,41.9,6734,0
2010-02-19,41.9,41.9,41,41.5,13493,0
2010-02-22,41.6,42.5,41.3,41.8,8310,0
2010-02-23,41.9,42.5,41.3,41.6,12508,0
2010-02-24,41.7,41.9,41.4,41.6,5495,0
2010-02-25,41.5,41.9,39.9,40.3,17963,0
2010-02-26,40.3,40.5,39.8,40,21178,0
2010-03-01,40.2,42.5,40,42.2,9372,0
2010-03-02,39.6,41.3,39.4,40.2,36102,0
2010-03-03,40.3,40.3,36,36.3,51401,0
2010-03-04,36.3,37,35.7,36.9,17764,0
2010-03-05,36.7,39.2,36.5,38.4,30747,0
2010-03-08,38.2,38.6,37.5,37.7,11198,0
2010-03-09,37.7,38.1,36.9,37.9,14090,0
2010-03-10,37.7,38,36.2,36.6,27402,0
2010-03-11,36.5,37.7,35.4,36.7,18332,0
2010-03-12,36.8,37.7,36.4,37.6,11949,0
2010-03-15,37,38.2,33.9,34.5,44344,0
2010-03-16,34.6,35.2,33.8,34.3,29616,0
2010-03-17,33.4,35,32.1,34.4,32644,0
2010-03-18,34.7,35.7,33.5,35.4,32662,0
2010-03-19,35.6,35.8,35,35.4,20487,0
2010-03-22,35.1,36.2,33.9,35.9,13924,0
2010-03-23,37.2,38.8,35.6,36.1,29239,0
2010-03-24,36.1,36.2,34.8,35,11001,0
2010-03-25,35,36.4,34.2,34.3,15911,0
2010-03-26,34.2,34.9,33.5,34.1,16687,0
2010-03-29,34.3,34.3,32.6,33.4,7619,0
2010-03-30,33.4,36,32.5,35.6,21179,0
2010-03-31,36,36,33.3,33.5,25274,0
2010-04-01,33.7,34.3,33.5,33.7,9007,0
2010-04-05,33.6,34,33.5,33.9,6724,0
2010-04-06,33.9,34.2,33.6,33.6,15189,0
2010-04-07,34,34.6,32.9,33.1,30786,0
2010-04-08,33,33.5,32.8,33.2,10897,0
2010-04-09,33.1,33.6,32.8,32.9,11168,0
2010-04-12,32.8,33.6,32.8,33,8441,0
2010-04-13,33.1,33.6,32.9,33.6,11628,0
2010-04-14,34.4,35,33.5,34.7,11324,0
2010-04-15,34.5,34.7,33.5,33.8,8431,0
2010-04-16,33.9,34,33,33,14692,0
2010-04-19,33.1,33.7,32.4,32.6,11884,0
2010-04-20,32.6,33.3,32.5,33.3,7760,0
2010-04-21,33.2,33.9,32.5,33.6,18807,0
2010-04-22,33.3,33.8,32.2,33.3,8729,0
2010-04-23,33.3,33.5,32.8,33.4,6159,0
2010-04-26,33.4,33.8,33,33.2,4721,0
2010-04-27,33.2,34.2,32.3,32.4,16359,0
2010-04-28,32.5,33.8,32.2,32.3,7070,0
2010-04-29,32.5,33.3,32.5,33.2,7956,0
2010-04-30,33.3,33.7,32.6,32.8,6626,0
2010-05-03,32.9,33.1,32.5,32.5,10885,0
2010-05-04,33.3,35.9,32.5,34.5,39158,0
2010-05-05,34.4,35.8,33.1,34.8,27250,0
2010-05-06,34.3,35.3,32,32.1,19213,0
2010-05-07,32,33.6,31,31.6,14753,0
2010-05-10,32.8,34.7,32.5,34.7,21373,0
2010-05-11,34.3,36.5,33.7,35.6,24993,0
2010-05-12,35.8,37.7,35.2,37.6,19023,0
2010-05-13,37.4,39.5,37.1,38.5,13910,0
2010-05-14,38.5,39.8,38,39.6,19920,0
2010-05-17,39.5,40.5,37,39.8,17901,0
2010-05-18,40.2,43,37.5,37.5,43100,0
2010-05-19,37.5,37.6,35.2,35.5,17106,0
2010-05-20,35,35.3,33.4,33.8,13164,0
2010-05-21,33.3,34.4,32.5,32.5,21203,0
2010-05-24,32.6,34.3,32.5,32.5,14570,0
2010-05-25,31.8,31.9,29.8,30.2,84671,0
2010-05-26,20,21.8,19,20.2,306980,0
2010-05-27,20.9,21.4,20,20.4,144312,0
2010-05-28,20.4,20.9,19,20.3,137709,0
2010-06-01,20.1,21.9,19.5,20.8,91848,0
2010-06-02,21.1,23.3,20.7,23.3,78625,0
2010-06-03,23.3,27.9,23.3,27,121181,0
2010-06-04,26.3,28.5,25.4,27,68382,0
2010-06-07,27.8,27.8,25,26.2,70497,0
2010-06-08,26.4,27.3,25.7,27,38946,0
2010-06-09,27.2,30,27.2,28.5,51108,0
2010-06-10,29.7,30.2,27.9,28.6,27092,0
2010-06-11,28.1,28.9,27.4,28.7,12562,0
2010-06-14,29,32.4,29,30.7,33968,0
2010-06-15,31.2,31.2,29.2,30,23924,0
2010-06-16,30,31.4,28.5,29.2,20919,0
2010-06-17,29.7,29.9,28.3,28.3,12302,0
2010-06-18,28.5,29.7,26.2,27,38796,0
2010-06-21,27.3,28.8,25,26.8,42090,0
2010-06-22,27,27.3,26,26.8,15798,0
2010-06-23,26.8,27.9,26,26.1,12899,0
2010-06-24,25.9,29.1,25.9,28.5,34363,0
2010-06-25,28.5,33.1,27.8,29.4,317590,0
2010-06-28,29.5,30,28.5,29.5,35324,0
2010-06-29,29.4,29.5,28.4,29.3,20293,0
2010-06-30,29.3,31,28.6,30.5,18355,0
2010-07-01,30.3,30.3,28,29.1,25454,0
2010-07-02,29.5,29.6,28.6,29.3,12230,0
2010-07-06,29.7,30.2,27.6,28.6,29650,0
2010-07-07,28.5,29.7,28.5,29.2,16612,0
2010-07-08,29.3,30.5,29,29.7,10274,0
2010-07-09,29.9,30.5,29.6,30.1,9314,0
2010-07-12,30.1,30.5,29.3,30,10881,0
2010-07-13,30.2,32.9,30.2,32,23335,0
2010-07-14,32.1,34.5,31.7,34.2,26830,0
2010-07-15,34.5,36,33.9,35.2,15403,0
2010-07-16,35.2,35.4,33.1,34,12893,0
2010-07-19,34.5,35,29.7,30.5,23709,0
2010-07-20,30.2,30.6,28.6,29.9,12767,0
2010-07-21,29.9,30,29,29,5228,0
2010-07-22,29.2,30.7,29.2,30.4,4963,0
2010-07-23,30.4,32.2,30.4,31.6,10094,0
2010-07-26,31.5,33.7,31.3,33.3,10416,0
2010-07-27,33.7,34.1,32.3,33,12419,0
2010-07-28,32.8,34.3,31.6,34.1,8727,0
2010-07-29,34.1,34.8,33.8,34.3,8675,0
2010-07-30,34.1,34.6,33.3,33.9,13713,0
2010-08-02,34.3,35.3,33.5,35.3,8442,0
2010-08-03,35.2,35.2,33.6,34.7,10022,0
2010-08-04,34.7,34.7,33.8,33.8,5010,0
2010-08-05,33.8,34,33.3,34,3400,0
2010-08-06,34,34.4,33,33.7,6979,0
2010-08-09,33.2,33.6,32.8,32.9,8289,0
2010-08-10,32.7,33.4,31.7,31.8,11322,0
2010-08-11,31.3,31.3,28.6,29.8,14735,0
2010-08-12,29.4,30.8,29.4,30.2,5548,0
2010-08-13,30,33,30,31.9,13468,0
2010-08-16,31.9,31.9,30,31.7,12697,0
2010-08-17,31.8,32.7,30.8,32.4,8745,0
2010-08-18,32.8,32.8,31.8,31.8,4501,0
2010-08-19,31.8,32.8,31.5,31.8,9279,0
2010-08-20,31.5,31.9,30.2,30.2,17423,0
2010-08-23,30.4,31,30,31,10829,0
2010-08-24,30.7,31.5,30.6,31.2,6337,0
2010-08-25,30.7,31.5,30.7,31.2,7804,0
2010-08-26,31.2,32.1,31.1,31.6,5633,0
2010-08-27,32,32,31.3,31.4,5723,0
2010-08-30,31.4,31.7,30.5,31,5399,0
2010-08-31,30.9,31.5,30.9,31.5,3778,0
2010-09-01,31.8,31.8,29,31.5,15418,0
2010-09-02,31.5,31.5,30.4,30.4,3005,0
2010-09-03,30.5,31.9,30.5,31.5,6509,0
2010-09-07,31.2,31.5,30.3,30.9,8192,0
2010-09-08,30.8,31.6,30.6,31,10734,0
2010-09-09,31.4,31.4,30.6,31.1,5907,0
2010-09-10,30.6,31.7,30.5,31,5011,0
2010-09-13,31.8,31.9,31.3,31.5,6042,0
2010-09-14,31.4,32.3,31.3,31.5,3448,0
2010-09-15,33.4,33.7,30.9,32.4,27423,0
2010-09-16,32.5,32.5,31.3,31.3,13419,0
2010-09-17,31.7,32.5,31,32.1,6621,0
2010-09-20,32.4,33.2,31.8,32.9,5425,0
2010-09-21,32.7,33.5,32.4,33.5,5576,0
2010-09-22,33.5,33.7,32.2,32.7,10310,0
2010-09-23,32.2,33.9,32.2,33.7,4684,0
2010-09-24,34,34.5,33.4,33.7,8281,0
2010-09-27,33.3,34.1,32.7,33.6,6885,0
2010-09-28,33.4,34.5,33,33.7,4910,0
2010-09-29,33.7,35.8,33.7,34.9,13996,0
2010-09-30,35.3,35.3,34,34.4,6249,0
2010-10-01,34.8,36.6,34.7,36,16029,0
2010-10-04,36.4,36.4,34,36,7852,0
2010-10-05,35.5,38,35.5,37.2,7195,0
2010-10-06,37.2,37.2,36.2,36.6,5862,0
2010-10-07,36.1,37.7,36.1,37.6,8476,0
2010-10-08,37.5,38.7,36.7,37.4,9013,0
2010-10-11,37.3,39.2,37.2,38.9,8168,0
2010-10-12,38.5,38.8,37.1,37.6,12955,0
2010-10-13,38,39.4,35.7,38.3,15447,0
2010-10-14,38.4,39,37.9,39,7911,0
2010-10-15,39,39.5,38,38.2,4147,0
2010-10-18,37.9,38.8,37.3,38.5,10480,0
2010-10-19,37.7,39.1,37,37,10663,0
2010-10-20,37,39,37,38.2,6708,0
2010-10-21,37.8,37.8,33.6,34.6,32946,0
2010-10-22,34.6,34.6,33.7,33.7,3053,0
2010-10-25,34.1,34.3,33.3,33.3,5206,0
2010-10-26,33.2,33.8,31.8,31.9,13505,0
2010-10-27,28.8,29.5,28,28.6,148489,0
2010-10-28,30.2,30.2,28,28.4,33227,0
2010-10-29,28.5,28.7,28,28,13620,0
2010-11-01,28.5,28.5,27.7,28.1,50014,0
2010-11-02,28.5,28.7,28,28,18514,0
2010-11-03,28.8,28.8,28,28,15454,0
2010-11-04,28.3,28.9,27.7,28,61142,0
2010-11-05,28.1,28.8,28,28,17973,0
2010-11-08,28.2,28.6,28.1,28.4,15562,0
2010-11-09,28.6,29.3,28,28,28100,0
2010-11-10,28.1,28.9,28,28.3,23447,0
2010-11-11,28.8,28.8,28,28.1,19138,0
2010-11-12,28,28.2,28,28,10665,0
2010-11-15,28,28.3,28,28.1,6808,0
2010-11-16,28,28.4,28,28.2,4559,0
2010-11-17,28.4,28.4,28,28.3,4271,0
2010-11-18,28.5,28.5,28,28.2,10315,0
2010-11-19,28.3,28.4,28,28.1,6104,0
2010-11-22,28.1,28.1,27.4,27.6,14790,0
2010-11-23,27.3,27.6,27.3,27.4,4083,0
2010-11-24,27.7,27.7,26.5,26.7,8446,0
2010-11-26,26.2,27.7,26,27.7,4383,0
2010-11-29,27.6,30.6,27.1,28.8,192460,0
2010-11-30,28.7,29,27.7,29,11829,0
2010-12-01,29.3,29.6,28.2,28.2,8861,0
2010-12-02,28.2,28.7,27.2,28.1,7426,0
2010-12-03,28.1,28.2,27.2,28.2,5568,0
2010-12-06,28.1,28.1,27.6,27.6,3562,0
2010-12-07,27.7,27.8,26.8,27,14870,0
2010-12-08,27.2,27.4,26.2,26.4,8807,0
2010-12-09,26.4,27,26.3,26.9,9047,0
2010-12-10,26.7,27.1,26.4,26.4,6531,0
2010-12-13,26.4,26.5,25.5,25.7,13297,0
2010-12-14,26.1,26.1,24.5,25.7,24827,0
2010-12-15,25.9,26.1,25.6,25.6,6756,0
2010-12-16,25.6,26.1,25.1,26.1,5183,0
2010-12-17,25.8,26.6,25,26.1,10611,0
2010-12-20,25.5,26.5,25.5,26.4,14989,0
2010-12-21,26.3,26.5,25.7,26,9011,0
2010-12-22,26.5,26.5,25.8,25.9,15216,0
2010-12-23,26.1,28.4,25.9,27.5,36075,0
2010-12-27,27.5,28.1,26.9,28.1,13860,0
2010-12-28,28.3,28.5,27.2,27.6,14103,0
2010-12-29,27.5,27.7,26.9,26.9,7506,0
2010-12-30,26.4,27.6,26.2,27.6,14814,0
2010-12-31,26.8,27.2,26.4,26.5,15091,0
2011-01-03,26.8,27,26,26.7,11779,0
2011-01-04,26.8,27.2,26.1,26.8,8626,0
2011-01-05,27.2,28.9,26.9,28.8,11736,0
2011-01-06,28.7,29,28,28.5,10943,0
2011-01-07,28.7,29.6,28.5,28.5,10997,0
2011-01-10,29.2,29.5,28.6,28.7,8552,0
2011-01-11,29,29,28.5,29,7556,0
2011-01-12,29.2,29.2,28.6,29,7950,0
2011-01-13,29,29,28.3,28.5,10338,0
2011-01-14,28.9,29.2,28.7,28.9,12908,0
2011-01-18,29,31,28.7,30.2,14775,0
2011-01-19,30.6,31.2,28.3,28.7,24311,0
2011-01-20,29,29.7,28.2,29.4,23021,0
2011-01-21,29.2,29.6,28.8,28.8,10151,0
2011-01-24,29.4,29.5,28.5,28.8,20396,0
2011-01-25,28.5,29.5,28.5,29.4,8947,0
2011-01-26,29.2,29.2,28.2,28.6,7741,0
2011-01-27,28.8,29.2,28.7,28.9,11930,0
2011-01-28,29.2,29.3,27.1,29.3,15244,0
2011-01-31,29.3,29.3,28.3,28.6,4532,0
2011-02-01,28.5,28.8,27.4,27.6,9624,0
2011-02-02,27.5,28.1,27.1,27.7,6603,0
2011-02-03,27.5,28.1,27.4,27.8,3771,0
2011-02-04,27.7,27.7,27,27.7,3982,0
2011-02-07,27.9,28,27.1,27.4,4371,0
2011-02-08,27.5,27.5,26.7,27,5168,0
2011-02-09,27.2,27.3,26.2,26.7,7774,0
2011-02-10,26.7,26.7,26.1,26.4,5558,0
2011-02-11,26.4,26.9,26.4,26.6,6187,0
2011-02-14,26.5,26.7,26.4,26.7,4970,0
2011-02-15,26.7,27.7,26.5,27,5518,0
2011-02-16,27,28.1,26.8,27.8,14121,0
2011-02-18,27.4,27.5,27,27.3,3842,0
2011-02-22,27.6,27.9,26.5,26.5,6310,0
2011-02-23,26.6,26.7,25.9,26.4,9308,0
2011-02-24,28.4,28.4,26.1,27.1,6323,0
2011-02-25,26.2,27.4,25.9,26.1,13820,0
2011-02-28,26.4,26.6,25.8,25.8,6061,0
2011-03-01,26.1,26.4,25.5,25.8,5856,0
2011-03-02,25,25.7,23.1,23.1,19866,0
2011-03-03,23,24.1,23,23.7,8485,0
2011-03-04,24,24.9,23.5,24.1,6348,0
2011-03-07,23.9,24.5,23.2,23.5,7062,0
2011-03-08,23,23.8,22.7,23.6,4655,0
2011-03-09,23.5,25.1,23.4,24,7123,0
2011-03-10,24.2,25,24,24.5,8904,0
2011-03-11,24.6,24.7,24,24.2,2654,0
2011-03-14,23.8,24.3,23.8,24,5490,0
2011-03-15,23.8,24,23.2,23.4,7973,0
2011-03-16,23.9,23.9,22.8,23.1,3670,0
2011-03-17,23.4,23.5,23,23.2,5036,0
2011-03-18,23.4,23.9,23,23.8,4922,0
2011-03-21,23.7,24.9,23.7,24.2,13811,0
2011-03-22,24.4,25,24.2,24.8,7517,0
2011-03-23,25,25,23.9,23.9,4178,0
2011-03-24,24.5,24.7,24.2,24.6,5222,0
2011-03-25,24.5,26.2,24,24.8,14024,0
2011-03-28,25,25.2,24.7,25,2694,0
2011-03-29,25.4,25.7,24.6,24.7,6225,0
2011-03-30,25.3,26.8,25.3,25.7,8125,0
2011-03-31,25.3,27.3,24.5,25.7,12743,0
2011-04-01,27.1,27.8,26,27.6,14482,0
2011-04-04,27,28.6,27,28.2,6105,0
2011-04-05,28.1,28.3,27.3,27.6,8154,0
2011-04-06,26.6,28.4,26.4,28.4,10954,0
2011-04-07,28.5,28.5,27.2,28,5170,0
2011-04-08,27.9,28,27.1,27.6,4672,0
2011-04-11,27.8,28.8,26.6,28.8,7787,0
2011-04-12,28.3,28.5,27.5,27.5,3953,0
2011-04-13,31,41.8,30.5,36.8,384471,0
2011-04-14,34,38.8,33.8,38,57064,0
2011-04-15,37.7,39.2,36.5,38.5,26586,0
2011-04-18,38.4,40.5,37.4,39.8,24761,0
2011-04-19,39.8,41.1,38.5,39.5,22471,0
2011-04-20,39.8,40.5,39,40,11780,0
2011-04-21,41.4,42.8,39.9,41.1,47905,0
2011-04-25,42.5,42.8,40.5,42.2,19913,0
2011-04-26,42.4,42.5,40.6,41.5,20175,0
2011-04-27,41.6,42.7,40.8,42.6,12773,0
2011-04-28,42.5,42.8,41.8,42.3,6953,0
2011-04-29,42.3,42.7,41.6,42.6,14789,0
2011-05-02,43,49.2,42.6,47.5,83277,0
2011-05-03,46.2,51.5,45.2,49.8,74010,0
2011-05-04,50.1,52.6,48.3,51.7,65609,0
2011-05-05,51.8,53.8,50.6,52.9,40402,0
2011-05-06,53.1,56,52,54,47698,0
2011-05-09,55.7,57.2,47.6,51.3,77016,0
2011-05-10,54,58.1,53.3,55.8,81632,0
2011-05-11,56.3,57.3,53.1,54.6,34549,0
2011-05-12,54.3,58.5,52.7,58.1,28802,0
2011-05-13,58.5,61.3,55.9,60,45531,0
2011-05-16,61.4,62.6,59,60.2,39741,0
2011-05-17,59.9,60.4,57,59.9,34271,0
2011-05-18,60.3,60.3,59,60,16879,0
2011-05-19,59.6,60.3,56.5,59.8,25339,0
2011-05-20,59,59.8,56.6,57.3,26729,0
2011-05-23,55.2,56.2,51.6,53.1,42585,0
2011-05-24,53.1,57,52.5,55.2,28827,0
2011-05-25,54.8,57.6,53,56.7,13617,0
2011-05-26,56,59.6,56,58.5,14511,0
2011-05-27,58.8,59.5,57.2,57.2,19070,0
2011-05-31,57.3,59,55.5,58.9,20464,0
2011-06-01,58.7,59.4,57.2,58.6,17717,0
2011-06-02,58.5,61,57.7,60.6,28542,0
2011-06-03,60,62,58.4,58.9,22612,0
2011-06-06,59.1,63.5,58.6,60,36075,0
2011-06-07,60.1,63.3,59.6,62.7,25287,0
2011-06-08,62.5,67.5,62.3,65.7,42673,0
2011-06-09,67.5,68.6,62.9,63,46874,0
2011-06-10,62.5,63.7,59.7,60.6,31016,0
2011-06-13,61.2,63.1,56.2,56.6,31865,0
2011-06-14,56.9,58.1,53.8,55.1,38017,0
2011-06-15,54.8,56,53.7,55.5,25070,0
2011-06-16,55.3,56.3,53.5,54.5,16010,0
2011-06-17,54.8,55.2,52.4,52.5,15402,0
2011-06-20,52.4,60.8,52,58.3,35437,0
2011-06-21,58.1,58.1,52.4,53.7,37033,0
2011-06-22,53.9,54.3,52,52.3,27080,0
2011-06-23,48.3,49,45.6,46.3,380928,0
2011-06-24,47.1,47.8,44.9,47.7,223573,0
2011-06-27,43.9,46.3,42.6,45.3,86975,0
2011-06-28,45.5,47.3,45.5,47,31172,0
2011-06-29,47.9,47.9,45.8,47.1,35793,0
2011-06-30,47.4,47.9,47,47.9,34810,0
2011-07-01,47.5,48,46.5,47.1,43105,0
2011-07-05,47.6,47.6,46.5,47.3,27074,0
2011-07-06,47.1,48.7,47,47.5,52814,0
2011-07-07,48.2,48.6,47,48,42561,0
2011-07-08,46.7,48.2,46.7,48,34859,0
2011-07-11,47.8,47.8,46.1,46.7,18374,0
2011-07-12,46.5,46.7,46,46.1,20396,0
2011-07-13,46.4,47.4,45.5,46.9,18041,0
2011-07-14,46.9,47.4,45.9,46.2,12495,0
2011-07-15,46.4,47.5,46.2,46.6,9672,0
2011-07-18,46.4,46.6,42.5,44.4,35946,0
2011-07-19,44.3,45.8,42.6,43.1,43945,0
2011-07-20,45.9,49.3,45.3,46.8,92343,0
2011-07-21,47.6,49.3,46.3,49.2,36083,0
2011-07-22,48.9,49.2,47.5,47.9,20202,0
2011-07-25,47.7,48.3,46.5,47.3,18107,0
2011-07-26,47.7,47.7,44.1,44.6,32672,0
2011-07-27,44.5,45.4,42.9,43,26810,0
2011-07-28,43,44.6,41.6,43.8,21643,0
2011-07-29,43.3,43.8,41.7,41.9,45326,0
2011-08-01,42.4,43.2,41.6,42.5,21382,0
2011-08-02,42.3,42.8,40,40,13329,0
2011-08-03,40.2,40.4,37.3,38.8,36931,0
2011-08-04,37.9,38.8,35.4,35.5,28674,0
2011-08-05,35.8,36.7,32.3,33.3,41400,0
2011-08-08,32.6,32.6,29.2,29.7,36823,0
2011-08-09,29,31.7,26.7,30.4,48589,0
2011-08-10,29.5,30.3,27.5,27.8,32688,0
2011-08-11,28,29.9,27.7,28.5,33887,0
2011-08-12,30.3,30.9,28.7,29.7,32836,0
2011-08-15,30,33,30,33,22166,0
2011-08-16,32.6,34.6,32.5,34,24362,0
2011-08-17,33.4,36,33,35.4,20491,0
2011-08-18,33.6,34.7,32.8,33.2,39572,0
2011-08-19,32.5,33.4,32.3,32.6,22211,0
2011-08-22,33.2,34.9,31.7,31.8,12628,0
2011-08-23,31.6,33.2,31.6,33,10643,0
2011-08-24,32.1,33.4,31.8,33.3,8062,0
2011-08-25,33.8,34.2,31.9,32.8,12538,0
2011-08-26,32.6,35.2,32.2,34.1,16648,0
2011-08-29,34.4,37.1,34,37.1,24378,0
2011-08-30,36.8,37.5,35.5,36.6,12009,0
2011-08-31,36.8,36.9,34.6,36.2,12730,0
2011-09-01,36.9,37.5,34.3,34.5,11734,0
2011-09-02,33.2,34.8,33,33.5,11998,0
2011-09-06,32.2,34.5,31.4,33.3,11316,0
2011-09-07,34.1,35,34,34.5,6498,0
2011-09-08,34.2,34.5,33.4,34,6609,0
2011-09-09,33.7,33.7,32.5,33.2,9987,0
2011-09-12,32.7,33.9,32.5,33.3,14537,0
2011-09-13,33.5,35.5,32.7,35.4,6152,0
2011-09-14,36.2,36.8,34.9,36.2,13218,0
2011-09-15,36.5,37.2,35,37.1,10297,0
2011-09-16,37.4,37.4,36.3,36.8,10230,0
2011-09-19,36.3,36.7,34.8,34.9,5097,0
2011-09-20,35.4,37.3,34.9,36.4,18622,0
2011-09-21,36.4,38.4,35.3,35.4,26138,0
2011-09-22,33.7,34.6,32.5,33.2,23456,0
2011-09-23,32.7,35.6,32.7,35,6422,0
2011-09-26,35.7,36.1,33.9,35.9,7536,0
2011-09-27,35.4,37.1,35.4,36.5,14396,0
2011-09-28,36.5,36.7,34.2,34.3,12848,0
2011-09-29,34.5,35.4,33.5,34.9,13552,0
2011-09-30,35.1,35.9,33.3,33.5,10224,0
2011-10-03,33.1,33.4,31.4,31.9,19386,0
2011-10-04,31.3,35,31.3,34.4,12787,0
2011-10-05,34.4,35.9,33.4,34.4,13718,0
2011-10-06,34.4,35.4,34.2,35,7849,0
2011-10-07,35.2,35.9,34.5,35.4,22517,0
2011-10-10,35.2,35.8,34.7,35.5,13099,0
2011-10-11,34.2,35.8,32.6,35.2,6876,0
2011-10-12,35.6,35.6,33.3,34,17678,0
2011-10-13,33.8,33.8,32.6,33.4,11656,0
2011-10-14,35,41.8,34.4,40.2,67236,0
2011-10-17,40.4,41.3,38,38.3,25266,0
2011-10-18,38.7,43.8,37.8,42.2,55890,0
2011-10-19,42.4,44.7,41.5,42.3,30082,0
2011-10-20,44.3,45.7,41.2,41.8,20592,0
2011-10-21,42.8,44.9,41.6,42.4,17411,0
2011-10-24,42.5,44.7,42.5,44.1,22578,0
2011-10-25,44.1,45.5,43.3,43.7,23253,0
2011-10-26,44.5,45.6,42.2,45.1,15621,0
2011-10-27,46.8,47.4,45.4,46.1,38467,0
2011-10-28,45.6,46.5,43.5,44.3,22962,0
2011-10-31,42.8,45.7,42.2,43.7,31047,0
2011-11-01,41.5,43.4,38.1,39.6,72958,0
2011-11-02,40.3,41.6,37.7,40.7,30667,0
2011-11-03,40.8,41.7,37.5,38.1,34432,0
2011-11-04,40.5,40.5,37.2,38.5,21491,0
2011-11-07,38.3,38.3,36.3,37.4,26055,0
2011-11-08,37.6,38.2,36.9,37.2,18813,0
2011-11-09,36,37.6,36,36.8,25393,0
2011-11-10,37.2,37.5,35.1,35.8,14487,0
2011-11-11,36.2,37.4,35.8,37.2,10516,0
2011-11-14,37,37,34.6,34.9,13079,0
2011-11-15,34.7,35.3,33.3,33.6,13807,0
2011-11-16,33,34,30.7,31.6,29004,0
2011-11-17,31.6,32.2,30.1,30.1,8091,0
2011-11-18,30.3,31.2,29.9,30,11657,0
2011-11-21,29.5,30.2,28.4,29.1,18010,0
2011-11-22,29.2,29.8,27.1,27.2,18448,0
2011-11-23,27.1,27.8,24.3,25.1,31202,0
2011-11-25,24.7,25.8,23.4,23.6,19156,0
2011-11-28,24.8,27.5,24,27.1,39484,0
2011-11-29,26.9,27.2,25.3,25.9,23240,0
2011-11-30,26.5,27.3,26.2,27.2,46574,0
2011-12-01,27.1,30,25.6,29.6,22766,0
2011-12-02,30,30.6,29.6,30.2,20656,0
2011-12-05,30.7,30.7,28.1,29.4,15258,0
2011-12-06,29.4,31,28.2,28.8,10602,0
2011-12-07,28.6,29.5,27.5,29.4,12283,0
2011-12-08,29.5,29.5,27.1,27.2,10565,0
2011-12-09,27.2,28.8,26.9,28.7,9134,0
2011-12-12,28.2,28.5,26.8,27.6,10461,0
2011-12-13,27.7,27.8,25.9,25.9,8154,0
2011-12-14,25.1,29,25,27.6,11530,0
2011-12-15,27.9,28.2,26.6,26.9,6467,0
2011-12-16,27.9,28.1,26.9,27.1,16622,0
2011-12-19,27.5,28.6,25.9,25.9,6306,0
2011-12-20,26.6,30.3,26.2,30.3,19184,0
2011-12-21,25.2,30,25.2,29.8,7960,0
2011-12-22,29.8,30,28.4,29.6,6107,0
2011-12-23,29.1,29.7,28.7,29.6,3176,0
2011-12-27,29.4,30.3,29.4,30.3,16289,0
2011-12-28,29.9,31,29.9,30,7955,0
2011-12-29,30,30.7,29.8,30.6,12808,0
2011-12-30,30.4,34.2,30.4,33.6,28335,0
2012-01-03,34.6,34.6,31.5,33.4,26361,0
2012-01-04,33.4,33.9,32.5,33.8,10363,0
2012-01-05,33.5,34.4,32.8,34.4,10620,0
2012-01-06,34.4,36.6,34,35.8,17722,0
2012-01-09,35.9,36.2,34.7,35.1,10162,0
2012-01-10,36.1,36.4,35.7,36.1,10331,0
2012-01-11,36,38,35.2,37.9,31614,0
2012-01-12,38,40.4,37.4,38.1,30974,0
2012-01-13,37.8,38.9,37.3,38.7,14977,0
2012-01-17,39.2,41.4,38.8,40.1,43058,0
2012-01-18,40.3,41.7,38.9,41.7,20909,0
2012-01-19,41.7,41.8,38.8,38.9,12661,0
2012-01-20,38.8,40.5,38.8,40.5,16575,0
2012-01-23,40.3,40.3,37.5,37.5,17966,0
2012-01-24,37.3,39,36.2,39,12558,0
2012-01-25,38.7,39.5,38,39.3,10036,0
2012-01-26,39.5,40,37.5,38.1,10612,0
2012-01-27,36.9,39.9,36.7,39.4,14599,0
2012-01-30,48.1,62.4,48.1,58.8,636850,0
2012-01-31,61.2,63.4,58.2,58.5,384856,0
2012-02-01,58.6,64.4,55.4,62.3,179578,0
2012-02-02,62,65.5,60.1,60.8,141809,0
2012-02-03,62,62,59.2,61.3,80806,0
2012-02-06,61.1,62,60.6,61.4,45864,0
2012-02-07,61,61.2,59,59.7,61610,0
2012-02-08,60,60.2,58.1,59.4,66354,0
2012-02-09,59.4,60,57.1,57.9,48864,0
2012-02-10,57.6,57.8,56.4,57,38698,0
2012-02-13,57.8,60.8,57.8,60.4,49317,0
2012-02-14,59.9,61.8,58.5,60.1,29268,0
2012-02-15,60.1,60.6,58.1,58.3,19899,0
2012-02-16,58.1,60.2,58.1,60.1,15977,0
2012-02-17,59.8,59.8,58,58,26039,0
2012-02-21,34.1,39.9,34,36.9,509046,0
2012-02-22,37.5,37.7,34.9,35.8,165191,0
2012-02-23,35.3,35.9,34.2,35.1,76760,0
2012-02-24,35.4,35.4,34.2,34.3,70921,0
2012-02-27,34,36.9,33.3,36.3,72630,0
2012-02-28,36.5,36.5,34.9,35.4,59729,0
2012-02-29,35.4,35.6,34.5,34.6,38185,0
2012-03-01,34.8,34.8,32.5,33,60084,0
2012-03-02,32.8,33.8,32.7,33.5,153662,0
2012-03-05,33.5,35.8,33.3,33.9,46622,0
2012-03-06,33.6,34.2,32.4,33.8,76081,0
2012-03-07,34.2,34.7,33.7,34.3,53202,0
2012-03-08,34.5,35,33.6,34.1,37518,0
2012-03-09,34.2,35.1,34.1,34.8,40062,0
2012-03-12,35.3,35.4,34,34.1,21675,0
2012-03-13,34.6,35.8,33.7,35.7,24472,0
2012-03-14,35.6,36.4,34.1,34.5,36277,0
2012-03-15,34.7,37.9,34.2,36.5,48057,0
2012-03-16,36.7,37.8,36.5,37,34786,0
2012-03-19,37.4,37.4,35.1,35.2,41042,0
2012-03-20,35.1,35.5,32.9,34,49850,0
2012-03-21,34,36.3,34,35.4,25131,0
2012-03-22,35.7,35.7,33.7,34.4,30298,0
2012-03-23,34.3,34.6,33.7,34.6,15418,0
2012-03-26,34.6,38.3,34.6,37.8,76933,0
2012-03-27,38.2,39.4,36.8,38.5,63097,0
2012-03-28,38.5,40.7,38.4,39,49405,0
2012-03-29,38.6,39.2,37.3,37.9,17598,0
2012-03-30,38.5,39.9,37.6,38.5,33016,0
2012-04-02,38.6,38.7,37.6,38.3,27138,0
2012-04-03,38.2,38.5,37.6,38.1,15920,0
2012-04-04,37.9,37.9,36,37.6,51362,0
2012-04-05,37.6,39.2,36.2,38.9,23578,0
2012-04-09,37.9,37.9,35.5,35.9,38766,0
2012-04-10,36,36.4,33.5,34.2,55254,0
2012-04-11,34.8,35.8,34.2,34.9,28755,0
2012-04-12,35,35,33.5,34,19011,0
2012-04-13,34,34,32.1,32.5,27963,0
2012-04-16,32.5,34.4,31.2,33,39499,0
2012-04-17,33.2,33.5,32.7,32.9,14874,0
2012-04-18,32.9,33.8,32.5,33.1,16480,0
2012-04-19,33.2,35,32.3,32.9,32967,0
2012-04-20,33.3,34.5,33.2,34,15883,0
2012-04-23,33.6,33.7,32.7,33,18954,0
2012-04-24,33,33.3,32.5,33.1,28763,0
2012-04-25,33.6,33.6,32.4,32.5,11780,0
2012-04-26,32.6,32.9,32,32,16991,0
2012-04-27,32,32.5,31.8,32.3,22335,0
2012-04-30,32.2,32.5,31.3,31.3,23992,0
2012-05-01,31.1,33.3,30,32.1,50423,0
2012-05-02,31.9,33.2,31.8,32.8,25593,0
2012-05-03,32.8,32.8,31,31.6,23459,0
2012-05-04,31.8,32,29.7,30.2,38422,0
2012-05-07,30.1,31.4,28.5,31,52100,0
2012-05-08,34.6,37.6,32.3,34.1,294748,0
2012-05-09,33.5,35.5,32.7,35.5,41179,0
2012-05-10,35.7,35.8,34.1,35.5,26445,0
2012-05-11,35.1,36.4,34.4,35.6,29855,0
2012-05-14,35.2,35.2,34,34.7,17114,0
2012-05-15,34.5,34.8,33.2,33.6,17740,0
2012-05-16,33.8,34.5,32.6,32.7,19058,0
2012-05-17,32.8,32.8,31.2,31.9,24493,0
2012-05-18,31.8,31.8,29.5,29.7,25681,0
2012-05-21,30,31.3,29.3,31.2,18795,0
2012-05-22,31.3,31.8,29.7,29.8,12708,0
2012-05-23,29.6,30.7,29.3,30.4,10746,0
2012-05-24,30.4,30.6,29.5,30,11979,0
2012-05-25,29.8,31,29.8,30.7,9916,0
2012-05-29,31.1,31.5,31,31.4,8582,0
2012-05-30,31,31.2,29.2,29.4,8778,0
2012-05-31,29.4,30,28.5,29.2,21083,0
2012-06-01,28.2,28.7,27.6,27.9,19262,0
2012-06-04,27.9,28,26.2,27.1,20557,0
2012-06-05,27,28.5,26.9,28.2,13009,0
2012-06-06,28.5,29,28,29,11752,0
2012-06-07,29.4,29.8,28.5,28.6,9157,0
2012-06-08,28.7,29.7,28.2,29.6,10370,0
2012-06-11,30.1,30.5,29,29.2,15082,0
2012-06-12,29.4,29.9,29.2,29.5,10658,0
2012-06-13,29.3,30.5,29.3,29.4,8610,0
2012-06-14,29.3,30.6,29.3,29.9,11283,0
2012-06-15,30,30,28.3,29.6,13755,0
2012-06-18,29.5,29.9,28,28.2,19635,0
2012-06-19,28.2,29.1,28.2,28.9,12111,0
2012-06-20,28.9,30.4,28.7,30.2,6773,0
2012-06-21,30.1,30.7,29.6,30,14780,0
2012-06-22,30.2,30.7,29.5,29.9,57275,0
2012-06-25,29.8,31.4,29.5,30.5,22681,0
2012-06-26,30.6,36.6,30.4,36.3,38518,0
2012-06-27,36,36.1,34.7,35.7,27002,0
2012-06-28,35.4,35.7,33.5,34.2,13331,0
2012-06-29,35,36,34.1,35.2,12193,0
2012-07-02,35.6,36,34.4,36,11213,0
2012-07-03,34.1,36,34.1,35.5,9690,0
2012-07-05,35,35.8,34.7,34.9,4722,0
2012-07-06,34.4,34.7,34,34.4,6593,0
2012-07-09,34.4,37.2,33.9,36.9,17368,0
2012-07-10,36.9,37,34.5,34.8,11223,0
2012-07-11,34.8,36.8,34.5,36.6,11743,0
2012-07-12,36.3,37.1,35.8,36.9,19827,0
2012-07-13,36.9,39.2,36.9,37.2,31427,0
2012-07-16,36.5,37.8,35.2,36.4,9590,0
2012-07-17,36.6,38,35.5,36.1,10154,0
2012-07-18,36.3,37.2,35.5,37,8820,0
2012-07-19,37.3,37.7,35.8,37.5,6441,0
2012-07-20,37.3,37.7,34.7,35.7,8445,0
2012-07-23,35.2,35.3,33.9,35,11206,0
2012-07-24,35.3,35.3,33,33.6,15865,0
2012-07-25,33.9,36.1,33.2,33.6,11661,0
2012-07-26,34.3,35.5,33.8,35.1,7522,0
2012-07-27,35.1,38,35.1,37.9,20976,0
2012-07-30,37.6,38.2,36.7,36.8,5604,0
2012-07-31,36.8,37.4,34.9,35.2,13139,0
2012-08-01,35.5,35.9,34.1,34.4,9839,0
2012-08-02,33.6,34.5,33.4,33.9,7556,0
2012-08-03,34.5,36.6,34.1,34.9,9859,0
2012-08-06,34.8,37,34.8,36.2,6814,0
2012-08-07,36.2,38.3,35.9,38.2,13686,0
2012-08-08,37.9,37.9,33.01,34.1,10821,0
2012-08-09,33.8,34.7,33.5,34.5,4438,0
2012-08-10,34.3,34.3,33,33,10018,0
2012-08-13,33.1,34.5,32.9,34.4,6633,0
2012-08-14,34.5,36.6,34.5,35.3,11133,0
2012-08-15,34.5,36.14,33.4,36,8558,0
2012-08-16,36,36.7,34.9,36.5,5291,0
2012-08-17,36.3,36.5,35.7,36.4,6042,0
2012-08-20,36.1,36.1,34.6,34.8,7970,0
2012-08-21,34.9,36.3,34.7,36.2,7737,0
2012-08-22,36.2,37.2,35.9,36.7,6935,0
2012-08-23,36.8,36.977,36.1,36.4,5887,0
2012-08-24,36.3,38,36.3,38,8384,0
2012-08-27,38,38,36.9,37.4,6641,0
2012-08-28,37.5,38,37.101,37.6,4700,0
2012-08-29,37.6,38,37.1,37.3,7957,0
2012-08-30,37.2,37.2,35.5,36.7,4787,0
2012-08-31,37.1,37.1,34.702,36.8,8421,0
2012-09-04,36.4,37.5,35.5,37.3,9105,0
2012-09-05,36.9,37.5,35.4,35.6,9344,0
2012-09-06,35.9,37.7,34.85,37.6,8269,0
2012-09-07,37.8,38,36.4,38,9736,0
2012-09-10,37.7,37.9,36.8,37.9,5593,0
2012-09-11,37.8,37.9,37.001,37.9,4557,0
2012-09-12,37.8,45.9,37.6,45.2,65885,0
2012-09-13,44.9,45.4,42.61,44.3,32646,0
2012-09-14,44.3,46.3,41.7,45,20516,0
2012-09-17,44.6,45,41.5,42.4,15900,0
2012-09-18,42.2,43.8,42,43.4,6260,0
2012-09-19,44,46,43.25,45.4,15436,0
2012-09-20,45,45.5,43.9,44.7,7509,0
2012-09-21,45.7,47.7,44.8,47,51103,0
2012-09-24,46.5,50,46.5,50,18507,0
2012-09-25,50,53.5,47,49,33254,0
2012-09-26,49,49.9,46.4,46.6,10893,0
2012-09-27,47.2,48.1,45.4,46.9,12314,0
2012-09-28,46.6,47.9,45.5,45.8,7709,0
2012-10-01,46.3,46.9,43.9,46.2,13541,0
2012-10-02,46.7,46.8,45.3,46.1,7665,0
2012-10-03,46.3,46.9,44.902,45.2,5577,0
2012-10-04,45.5,45.8,44,45.6,4123,0
2012-10-05,45.9,46.5,44.2,45.1,4112,0
2012-10-08,45,46.3,44,45.7,2759,0
2012-10-09,45.6,46.6,42,43.1,6453,0
2012-10-10,43.3,45.7,42.4,45.4,13386,0
2012-10-11,45.7,47.2,44.916,46,8216,0
2012-10-12,46.2,46.7,45.4,46.3,4777,0
2012-10-15,46.3,47.9,45.6,47.4,5589,0
2012-10-16,47.8,48.2,45.7,47.2,3356,0
2012-10-17,47.4,49.2,45.9,48,17975,0
2012-10-18,47.8,48,44.75,45.5,4706,0
2012-10-19,44.9,45.6,39.8,41.6,11751,0
2012-10-22,40.7,42.5,40.401,42.4,7575,0
2012-10-23,41.7,43.1,38.8,42.6,8271,0
2012-10-24,42.9,43,40.6,41.1,7374,0
2012-10-25,41.6,42.65,40.8,42.3,4260,0
2012-10-26,42.4,42.9,41.201,42.3,3901,0
2012-10-31,43.1,44.9,39.3,40.1,6823,0
2012-11-01,39.9,40.9,39.3,39.5,5401,0
2012-11-02,39.8,40.4,38.055,38.4,9257,0
2012-11-05,38.5,41.6,38.4,40.8,5002,0
2012-11-06,41.2,41.7,39.801,41.1,3401,0
2012-11-07,40.7,41.6,37.2,38.6,12751,0
2012-11-08,38.5,39.6,38.2,38.5,7656,0
2012-11-09,38.3,39.6,38.2,38.8,6920,0
2012-11-12,39.1,40.2,37.1,37.5,8601,0
2012-11-13,37.3,38.3,37.3,37.9,3466,0
2012-11-14,38.1,38.3,36,36.3,5837,0
2012-11-15,36.2,36.5,34.201,35.1,8926,0
2012-11-16,35.5,38.5,33.9,37.7,9030,0
2012-11-19,38.5,39.7,37.2,39.7,5789,0
2012-11-20,39.9,43,37.7,42.4,9142,0
2012-11-21,42.3,44.1,41.9,42.1,5125,0
2012-11-23,42.5,43,41,41.8,3644,0
2012-11-26,41.8,42.9,40.5,41.8,5419,0
2012-11-27,41.8,41.8,38.5,39.2,6296,0
2012-11-28,38.8,40.55,36.1,39.4,5310,0
2012-11-29,39.9,42.1,39.3,42.1,3788,0
2012-11-30,42.2,42.2,39.4,39.7,4740,0
2012-12-03,40.1,40.1,37.5,39.3,6703,0
2012-12-04,39,39.5,37.9,38.9,3220,0
2012-12-05,39.8,39.8,38.001,38.7,2102,0
2012-12-06,38.3,39.1,37.5,38.4,5061,0
2012-12-07,38.17,38.9,37.96,38.5,1921,0
2012-12-10,38.7,39.1,38.2,39.1,4900,0
2012-12-11,39.8,45.7,38.6,45,19704,0
2012-12-12,45,45.1,43,44.2,11312,0
2012-12-13,44.1,45.099,41.9,42.4,3525,0
2012-12-14,42.1,44.5,42.1,44.4,16423,0
2012-12-17,44.6,46.799,44.5,45.6,7795,0
2012-12-18,45.9,46.5,44.66,45.6,6410,0
2012-12-19,46.2,46.5,43.7,45.2,8630,0
2012-12-20,45.1,45.4,44.4,45,7003,0
2012-12-21,44.7,45.59,42.856,44.1,15695,0
2012-12-24,44.2,45.6,42.8,43.4,1500,0
2012-12-26,43.2,44.7,41.4,42,6345,0
2012-12-27,42.1,43.5,40.2,42.2,15615,0
2012-12-28,41.3,43.8,40.2,41.5,5285,0
2012-12-31,41.2,42.2,40.4,42,8417,0
2013-01-02,43.8,45.7,41.8,45.2,14359,0
2013-01-03,46.2,47,43.6,45,5248,0
2013-01-04,45.6,48.1,44.9,47.4,17456,0
2013-01-07,46.9,48,46.6,47.5,11477,0
2013-01-08,49.8,49.8,44.9,45.3,38800,0
2013-01-09,47.5,48.9,46,48.4,33681,0
2013-01-10,49.4,50.9,47.62,48.9,29032,0
2013-01-11,49.2,50.1,48.8,49,17189,0
2013-01-14,48.9,51.9,48.9,51,38647,0
2013-01-15,50.5,53.2,50.3,52.6,28935,0
2013-01-16,52.7,54.1,51.2,52.4,19227,0
2013-01-17,53.1,53.499,50.8,51.2,14516,0
2013-01-18,51,51.5,48.2,49.6,22827,0
2013-01-22,49.7,51.4,48.7,49.4,15924,0
2013-01-23,50,50.6,48.9,49.7,13916,0
2013-01-24,50.8,50.8,49.1,49.6,7391,0
2013-01-25,49.8,49.9,48,48.7,6837,0
2013-01-28,48.8,50.5,48.5,50,8469,0
2013-01-29,50.3,51.2,49.5,50.5,22872,0
2013-01-30,49.9,50.5,48.9,49.1,6992,0
2013-01-31,49.2,50.8,48.5,50,12734,0
2013-02-01,50.5,50.8,49.1,50.5,10387,0
2013-02-04,49.9,50.9,49,49.2,8797,0
2013-02-05,49.7,51.6,49.7,51.4,7150,0
2013-02-06,51.2,51.55,49.6,50.5,6830,0
2013-02-07,51.4,51.4,49.63,49.9,6215,0
2013-02-08,49.9,50.7,49.3,50.2,16303,0
2013-02-11,49.2,50,47.5,48.3,17115,0
2013-02-12,48,48.8,48,48.4,5820,0
2013-02-13,50.3,50.999,47.5,47.5,12138,0
2013-02-14,47.5,49.9,47.5,48.9,8071,0
2013-02-15,48.5,49.1,47.9,48,9428,0
2013-02-19,48.4,50,48,48.5,9537,0
2013-02-20,48.7,49.5,45.03,45.5,20178,0
2013-02-21,47,48.2,44.5,44.8,12473,0
2013-02-22,45,46.2,44,45.5,10993,0
2013-02-25,45.8,46,42,42.2,20893,0
2013-02-26,42.7,46.2,41.8,45.7,13807,0
2013-02-27,46,48.1,45.7,46.6,11432,0
2013-02-28,46.6,46.7,45.301,45.5,10223,0
2013-03-01,44.9,47.2,44.8,46.1,8232,0
2013-03-04,46.1,48.3,46.1,47.9,6376,0
2013-03-05,48,48.8,47.375,48.4,7617,0
2013-03-06,48.7,49,47,47.5,4241,0
2013-03-07,47.6,47.6,45.4,46.2,9316,0
2013-03-08,46.8,47.7,45.8,47.5,8132,0
2013-03-11,47.1,47.7,46.5,47,4597,0
2013-03-12,47,47,45.8,46.4,2968,0
2013-03-13,46.3,46.3,44.6,44.9,15170,0
2013-03-14,45,46,43.6,45,16279,0
2013-03-15,45.1,46.4,43.9,45,16971,0
2013-03-18,44.4,45.5,44.3,44.5,7074,0
2013-03-19,43.6,44.6,43.3,43.9,7906,0
2013-03-20,43.6,44.7,43.3,44.2,6947,0
2013-03-21,43.5,44.4,42.901,43.3,10038,0
2013-03-22,43,44.9,42.5,44,6865,0
2013-03-25,44.1,44.2,43,43.5,4860,0
2013-03-26,43.8,44.2,42.5,42.6,12187,0
2013-03-27,42.2,42.6,41.7,42,5650,0
2013-03-28,42.1,42.9,41.5,41.5,9737,0
2013-04-01,42.1,42.8,40.4,40.4,8519,0
2013-04-02,40.5,41.5,40.5,40.9,9010,0
2013-04-03,40.9,40.9,39.3,39.6,13995,0
2013-04-04,39.8,40.1,38.5,39.6,12328,0
2013-04-05,40.8,43.2,40.3,42.1,25229,0
2013-04-08,42.5,42.64,40.3,40.4,11358,0
2013-04-09,40.7,43.1,40.301,41.7,11288,0
2013-04-10,42.1,43,40.2,41,15059,0
2013-04-11,40.6,43.5,40.6,42.4,23908,0
2013-04-12,42.5,43.9,41.7,42.8,24842,0
2013-04-15,42.5,45.7,39.9,40.2,53089,0
2013-04-16,40.9,41.9,39,41.7,11062,0
2013-04-17,41.392,41.392,40,40.9,12843,0
2013-04-18,41.3,44.5,41.2,43.6,51232,0
2013-04-19,44.3,48.3,43,46.4,64041,0
2013-04-22,47.2,49.9,45.3,49.4,42851,0
2013-04-23,50,50,47.9,49.3,33384,0
2013-04-24,49.3,49.5,46.2,48.9,19241,0
2013-04-25,49,49,46.9,47.1,18855,0
2013-04-26,47,48.8,47,48.4,17323,0
2013-04-29,48.8,49,46.6,46.8,17389,0
2013-04-30,47.2,47.4,44.7,46.2,27242,0
2013-05-01,45.8,47.3,43.9,46.3,35193,0
2013-05-02,46.7,46.7,44.2,45.4,21347,0
2013-05-03,47.5,48.9,45.712,48.5,58251,0
2013-05-06,48.8,51.4,48,49.7,43097,0
2013-05-07,50.3,53.5,49.7,52.38,82818,0
2013-05-08,52.8,53,50,50.7,32379,0
2013-05-09,51,52.7,50,52.4,28290,0
2013-05-10,52.8,56.3,50.9,56.1,54950,0
2013-05-13,56.6,58.5,55.1,58,56183,0
2013-05-14,58.3,58.9,55.1,57,47766,0
2013-05-15,56.6,57.2,55.2,55.4,32661,0
2013-05-16,55.6,57.1,53.5,55.5,35803,0
2013-05-17,55.9,56.7,55.1,56.6,26051,0
2013-05-20,56.8,57.4,55.8,56,25748,0
2013-05-21,57,63.8,55.9,63.5,107610,0
2013-05-22,65,71.4,61.6,63,173828,0
2013-05-23,62.1,66.1,59.5,64.8,104518,0
2013-05-24,64.8,64.8,58.9,58.9,123184,0
2013-05-28,60.1,62.7,57.8,61.8,75189,0
2013-05-29,61,62.4,58.6,62.3,62750,0
2013-05-30,62.5,64.3,61,61.3,40501,0
2013-05-31,60,63,58.7,59.1,87974,0
2013-06-03,59.3,60.6,57.3,60.1,36315,0
2013-06-04,60.1,63.1,60.1,62.9,76909,0
2013-06-05,62.6,64.4,58.7,59.1,56577,0
2013-06-06,60,62.5,59.8,62.3,51505,0
2013-06-07,62.8,66.8,62.4,66.7,68276,0
2013-06-10,67.3,71,66.1,70,81490,0
2013-06-11,69.5,71,67.3,68.2,104678,0
2013-06-12,69.3,70.3,68.1,68.7,44045,0
2013-06-13,68.6,69.8,67.7,69.2,43290,0
2013-06-14,69.4,71,68.5,69.7,85939,0
2013-06-17,70.5,72.2,69.3,70.1,65547,0
2013-06-18,70.1,72.4,68.6,71.4,74729,0
2013-06-19,71.5,72.199,68.26,68.4,45769,0
2013-06-20,67.6,68,63.7,64.9,76581,0
2013-06-21,65.3,66.9,62.3,65.8,59533,0
2013-06-24,64.1,66.3,63,64.9,35530,0
2013-06-25,66.2,67.199,64.001,64.9,31681,0
2013-06-26,65.8,66.9,65.001,66.3,30183,0
2013-06-27,66.4,68.8,66.4,68.3,42690,0
2013-06-28,68.2,68.8,65.9,66,63251,0
2013-07-01,67.2,69.599,66.2,66.3,34222,0
2013-07-02,65.2,67.2,64.1,64.8,39503,0
2013-07-03,64,65.6,62.6,63.8,32960,0
2013-07-05,64.8,68,63.9,68,41170,0
2013-07-08,68,70,66.9,69.7,49340,0
2013-07-09,70,70.8,68.1,69.5,33539,0
2013-07-10,69.7,71.4,51,52,390670,0
2013-07-11,56.1,60.6,55.6,57.9,226951,0
2013-07-12,57.4,59,56.4,58.1,54027,0
2013-07-15,59.9,60.699,57.9,58.3,54711,0
2013-07-16,58.2,58.4,55.4,57.7,61083,0
2013-07-17,58.2,59.4,57.2,58.7,54295,0
2013-07-18,59.1,59.9,56,56.3,60744,0
2013-07-19,56.3,56.3,50.5,51.9,115352,0
2013-07-22,52,55.4,50.5,50.6,83581,0
2013-07-23,50.7,51.699,47,47.2,130980,0
2013-07-24,47.9,48.799,44.5,45.3,87854,0
2013-07-25,45.5,48,43.1,46.5,89995,0
2013-07-26,45.5,47.9,44.2,47.2,84158,0
2013-07-29,50.2,51,47.3,50,114633,0
2013-07-30,50,50,47,47.9,82091,0
2013-07-31,48,49,47.2,47.9,61422,0
2013-08-01,48.8,49.3,45.7,46.6,81718,0
2013-08-02,46.6,46.9,44.6,44.7,71174,0
2013-08-05,44.5,45.3,43.2,44.3,68785,0
2013-08-06,44.4,44.84,42.101,42.5,35743,0
2013-08-07,42.4,43.4,40.4,40.9,54024,0
2013-08-08,41,42.2,40.1,42,68255,0
2013-08-09,41.9,45.5,41.3,44.8,66527,0
2013-08-12,44.7,45.5,42.4,44.8,115450,0
2013-08-13,46.4,46.499,42.9,42.9,68641,0
2013-08-14,43.1,44.5,41.7,43.4,66609,0
2013-08-15,42.8,43.3,42.1,42.8,71858,0
2013-08-16,42.4,42.96,41.2,41.5,93560,0
2013-08-19,14.1,16.9,13.1,14.3,1713399,0
2013-08-20,13.8,15,13.5,14.9,358442,0
2013-08-21,14.9,15.1,13.6,14.4,250881,0
2013-08-22,14.1,14.3,13.5,13.8,108411,0
2013-08-23,14.1,14.8,13.6,14.5,176775,0
2013-08-26,14.1,14.7,14,14.3,131862,0
2013-08-27,14.1,14.3,13.6,13.7,105792,0
2013-08-28,13.6,13.8,13.1,13.5,111759,0
2013-08-29,13.3,13.6,13.1,13.6,87575,0
2013-08-30,13.5,15.6,13.2,15.5,444907,0
2013-09-03,16.3,16.7,14.6,15,350695,0
2013-09-04,15.7,15.9,14.7,15,129389,0
2013-09-05,15.2,15.6,15,15.4,125602,0
2013-09-06,15.8,15.8,14.8,14.9,121645,0
2013-09-09,15.2,15.3,15,15.1,91599,0
2013-09-10,15.3,16.3,15.3,15.9,150473,0
2013-09-11,16.2,19.6,16.2,19.3,544881,0
2013-09-12,19.5,19.6,17.5,18.2,198424,0
2013-09-13,18.2,19.7,17,18.8,144737,0
2013-09-16,19.3,19.7,18.5,18.8,100406,0
2013-09-17,19,19,18.5,18.8,62419,0
2013-09-18,18.7,19.7,17.9,19,105982,0
2013-09-19,19.1,22.7,19.1,22.3,380543,0
2013-09-20,22.9,23.6,20.8,21.2,243393,0
2013-09-23,21.4,21.8,20,21.1,114140,0
2013-09-24,21.3,23.4,21.2,22.4,235890,0
2013-09-25,23,23.4,21.2,21.3,140680,0
2013-09-26,21.5,22.3,21.4,21.6,73320,0
2013-09-27,21.6,21.9,20.8,21,80130,0
2013-09-30,20.7,21,20,20.3,104634,0
2013-10-01,20.2,20.9,17.7,18.8,177550,0
2013-10-02,16.2,16.9,15.4,16.5,232218,0
2013-10-03,16.4,18,16,17.2,102733,0
2013-10-04,17.1,18,16.5,16.7,62940,0
2013-10-07,16.6,17.5,16.6,17.1,54340,0
2013-10-08,17.2,17.4,16.2,16.4,55910,0
2013-10-09,16.6,16.6,15.2,15.4,52330,0
2013-10-10,15.5,16.5,15.5,15.6,47840,0
2013-10-11,15.8,16,15.4,15.9,35500,0
2013-10-14,15.7,16.7,15.4,16.6,44820,0
2013-10-15,16.7,16.7,15.9,16.3,43380,0
2013-10-16,16.5,17.5,16.4,16.8,66029,0
2013-10-17,16.9,17.7,16.3,17.7,50080,0
2013-10-18,17.9,18.1,17.2,17.4,36921,0
2013-10-21,17.7,17.7,16.3,16.8,59570,0
2013-10-22,16.6,17.5,16.4,17,49272,0
2013-10-23,17,17.7,16.8,17.4,69850,0
2013-10-24,19.6,19.7,17.1,18.2,159020,0
2013-10-25,18,18.4,17.1,17.4,54800,0
2013-10-28,17.5,18,17,17.5,86562,0
2013-10-29,17.7,18,17.2,17.3,76460,0
2013-10-30,17.5,17.9,16.9,17.3,66040,0
2013-10-31,17.6,17.6,17.1,17.15,74883,0
2013-11-01,17,17.5,16.7,17.1,45440,0
2013-11-04,17.4,18,17.1,17.8,51330,0
2013-11-05,17.9,17.9,17.1,17.1,28697,0
2013-11-06,17.2,17.4,16.5,16.6,36050,0
2013-11-07,16.5,16.8,15.3,15.9,65219,0
2013-11-08,16,16.3,16,16.3,14150,0
2013-11-11,16.4,16.5,15.7,15.8,30600,0
2013-11-12,16.5,16.9,14.8,15.4,85610,0
2013-11-13,15.3,15.6,14.1,14.8,50323,0
2013-11-14,14.9,15.3,14.5,15.1,45710,0
2013-11-15,15.1,15.9,14.9,15.4,69950,0
2013-11-18,15.5,15.9,15.2,15.3,60960,0
2013-11-19,15.3,15.8,15.2,15.6,36140,0
2013-11-20,15.7,15.999,15.3,15.3,32567,0
2013-11-21,15.6,16,15.2,15.7,43850,0
2013-11-22,15.9,16,15.2,15.4,35590,0
2013-11-25,15.5,16.7,15.5,16.5,81850,0
2013-11-26,16.6,17.3,16.2,16.9,47650,0
2013-11-27,17,17.2,16.5,17,31670,0
2013-11-29,16.9,17.21,16.9,16.9,15671,0
2013-12-02,16.9,17.1,16.1,16.5,35180,0
2013-12-03,16.6,16.8,15.8,16,26770,0
2013-12-04,15.9,16.679,15.3,15.7,40623,0
2013-12-05,15.6,16,15.4,15.5,21758,0
2013-12-06,15.7,15.7,15.1,15.5,30160,0
2013-12-09,15.6,15.9,15,15.4,29590,0
2013-12-10,15.5,16,15.1,15.4,41580,0
2013-12-11,15.4,15.6,14.2,14.5,58070,0
2013-12-12,15.3,15.4,14.5,14.5,37450,0
2013-12-13,14.7,15.6,14.6,15,71120,0
2013-12-16,15,15.2,14.3,15,51490,0
2013-12-17,15,15.4,14.3,14.5,51384,0
2013-12-18,15,15.3,14.5,15.2,46320,0
2013-12-19,15.2,16,15.1,15.6,72040,0
2013-12-20,15.7,18,15.7,17.9,323310,0
2013-12-23,18.5,18.5,16.9,17.5,110110,0
2013-12-24,17.4,17.8,16.5,17.1,19736,0
2013-12-26,17,17.5,16.9,16.9,33250,0
2013-12-27,17.2,17.3,16,16.4,44600,0
2013-12-30,16.4,17,16.3,16.7,36860,0
2013-12-31,16.5,16.7,16.1,16.5,47019,0
2014-01-02,16.4,17.1,16,16.8,53079,0
2014-01-03,16.8,17.7,16.2,16.6,67197,0
2014-01-06,16.5,18.3,16.1,17.8,130920,0
2014-01-07,18.4,18.8,16.8,17.6,96550,0
2014-01-08,17.7,18,16.9,17.4,49850,0
2014-01-09,17.6,20.2,16.9,19.5,195390,0
2014-01-10,19.6,21.2,18.2,20.1,318110,0
2014-01-13,20.6,20.7,18.6,19,103933,0
2014-01-14,19,20.2,18.5,19.3,68510,0
2014-01-15,19.6,20.1,19,19.8,69517,0
2014-01-16,20.3,22.3,20.1,21.3,292780,0
2014-01-17,21.3,23.5,20.8,21.1,176310,0
2014-01-21,21.3,21.3,19,19.7,109100,0
2014-01-22,19.9,20.6,19.7,20.3,45610,0
2014-01-23,20.3,20.5,19.5,20,59807,0
2014-01-24,20.1,20.2,18.6,18.8,68164,0
2014-01-27,18.7,19.3,16.5,17.2,109841,0
2014-01-28,17.1,17.7,16.7,17.5,59162,0
2014-01-29,19.5,20.4,17.6,17.9,166910,0
2014-01-30,18,18.7,17.6,18,61330,0
2014-01-31,17.9,18.5,17.4,18.1,41570,0
2014-02-03,18.1,18.6,16.8,16.9,65881,0
2014-02-04,16.8,17.4,16.5,16.9,47539,0
2014-02-05,17,17.1,16,16.3,46646,0
2014-02-06,16.4,16.7,15.9,16.1,36769,0
2014-02-07,16.4,17.8,16.1,17.3,54286,0
2014-02-10,17.3,17.5,16.7,17,46889,0
2014-02-11,16.708,17.7,16.708,17.4,42098,0
2014-02-12,17.5,17.61,16.7,17,31807,0
2014-02-13,16.9,17.5,16.8,17.3,32018,0
2014-02-14,17.5,17.5,16.9,17.1,29440,0
2014-02-18,17.1,18.4,17.1,17.8,68179,0
2014-02-19,17.9,18.2,17.2,17.4,44842,0
2014-02-20,17.5,17.65,17.1,17.4,27117,0
2014-02-21,17.5,18.1,17.4,17.6,37655,0
2014-02-24,18,18,17.2,17.5,45307,0
2014-02-25,17.6,17.9,17.3,17.7,29959,0
2014-02-26,17.9,18.4,17.4,17.8,34513,0
2014-02-27,17.6,18.3,17.5,17.8,53430,0
2014-02-28,17.9,17.9,16.8,17,54627,0
2014-03-03,16.8,17,16,16.8,55767,0
2014-03-04,16.3,17.9,16.3,17.8,77654,0
2014-03-05,17.9,17.9,16,17.5,37159,0
2014-03-06,17.4,17.8,17,17.1,28176,0
2014-03-07,17.1,17.3,16.6,17,22392,0
2014-03-10,16.8,17.6,16.7,17.4,34162,0
2014-03-11,17.7,17.9,16.9,17.2,42952,0
2014-03-12,17.1,17.9,17,17.6,31809,0
2014-03-13,17.601,19.58,17.6,18.4,194913,0
2014-03-14,18.3,18.65,18.1,18.2,53636,0
2014-03-17,18.5,18.5,18,18.2,35429,0
2014-03-18,18.3,20.3,18.1,19.8,217710,0
2014-03-19,19.7,19.799,18.7,18.9,140894,0
2014-03-20,18.9,19.3,18.7,18.7,41380,0
2014-03-21,18.7,18.9,17.4,17.6,138007,0
2014-03-24,17.8,18.1,16.3,16.8,86624,0
2014-03-25,17,17.2,16.4,16.6,51087,0
2014-03-26,16.8,17.4,16.4,16.4,74640,0
2014-03-27,16.4,17,14.7,15.7,94715,0
2014-03-28,15.3,16,15,15.3,33513,0
2014-03-31,15.4,15.6,14.8,15.3,53729,0
2014-04-01,15.4,15.9,15.07,15.7,30799,0
2014-04-02,15.7,16.1,15.3,16,30781,0
2014-04-03,15.9,15.999,15.4,15.6,34889,0
2014-04-04,15.7,15.9,15,15.2,80184,0
2014-04-07,15.6,15.8,12.6,14.1,123068,0
2014-04-08,14.1,14.7,13.8,14.7,34592,0
2014-04-09,14.9,15.3,14.4,15,31464,0
2014-04-10,15.1,15.4,13.7,14,44714,0
2014-04-11,14,14.4,13.3,13.4,37171,0
2014-04-14,13.9,14.6,13.5,14,54813,0
2014-04-15,14.2,14.4,12.8,13.7,50032,0
2014-04-16,13.5,14.1,13.3,13.6,40147,0
2014-04-17,13.6,13.7,12.8,13.2,53615,0
2014-04-21,13.4,13.4,13,13.4,9851,0
2014-04-22,13.5,14.5,13.3,14.2,44628,0
2014-04-23,14.3,14.6,13.7,14,18358,0
2014-04-24,14,14,13.5,13.8,19258,0
2014-04-25,13.9,14,13.6,13.6,22302,0
2014-04-28,13.4,14.328,13,13.2,22611,0
2014-04-29,13.7,15.6,13.7,15.1,148715,0
2014-04-30,15.2,15.8,14.5,15.4,54212,0
2014-05-01,15.5,15.5,14.8,15.3,24479,0
2014-05-02,15.5,15.5,14.7,15,30106,0
2014-05-05,14.6,15.3,14.1,14.5,35385,0
2014-05-06,14.1,15,14.1,14.2,18153,0
2014-05-07,14.3,14.9,13.8,14.8,36447,0
2014-05-08,14.4,15.1,12.9,13.1,56053,0
2014-05-09,13.5,13.9,12.8,13.8,30324,0
2014-05-12,13.9,14.8,13.6,14.4,31223,0
2014-05-13,14.6,14.6,13.8,13.9,33680,0
2014-05-14,14.3,15.4,14.3,14.9,47468,0
2014-05-15,15.4,15.4,14.1,14.6,23296,0
2014-05-16,14.5,14.5,13.7,14,26640,0
2014-05-19,13.9,14.1,13.2,13.3,39158,0
2014-05-20,13.2,13.8,13,13.5,42815,0
2014-05-21,13.49,14.499,13.49,13.8,47640,0
2014-05-22,13.9,14.1,13.6,13.8,21084,0
2014-05-23,13.7,14.1,13.6,13.7,14069,0
2014-05-27,13.7,14.4,13.7,14.4,55254,0
2014-05-28,14.4,16.1,14.4,15.8,110924,0
2014-05-29,16.2,16.7,15.9,16.4,60776,0
2014-05-30,16.3,17,15.5,16.6,125354,0
2014-06-02,16.3,16.7,13,14.2,241919,0
2014-06-03,14.3,14.3,13,13.65,68144,0
2014-06-04,13.8,13.8,13,13.2,56881,0
2014-06-05,13.2,13.4,13,13.3,43506,0
2014-06-06,13.3,13.3,12.8,13,64169,0
2014-06-09,13.1,13.4,12.9,13.3,22537,0
2014-06-10,13,13.7,13,13.5,55520,0
2014-06-11,13.3,13.7,13.3,13.4,21312,0
2014-06-12,13.4,13.801,13.2,13.4,38012,0
2014-06-13,13.5,13.8,13.3,13.6,28288,0
2014-06-16,13.5,14.4,13.5,14.4,54235,0
2014-06-17,14.5,14.5,13.6,14,47438,0
2014-06-18,13.9,14.1,13.6,13.9,25002,0
2014-06-19,13.8,14,13.6,13.7,20322,0
2014-06-20,13.8,14.1,13.5,13.9,49841,0
2014-06-23,13.9,13.9,13.4,13.4,25792,0
2014-06-24,13.7,13.8,13.2,13.3,34687,0
2014-06-25,13.2,13.875,13.1,13.6,65064,0
2014-06-26,13.5,13.687,13.2,13.4,11634,0
2014-06-27,13.3,13.7,13.3,13.7,356594,0
2014-06-30,13.6,14.1,13.4,13.8,31008,0
2014-07-01,13.7,14.1,13.7,14,41203,0
2014-07-02,13.7,14.7,13.7,14.4,68260,0
2014-07-03,14.499,14.928,14.1,14.5,50231,0
2014-07-07,13.9,14.4,13.5,13.5,42744,0
2014-07-08,13.6,13.87,13.1,13.2,41568,0
2014-07-09,13.4,13.8,13.2,13.5,63916,0
2014-07-10,13.5,13.5,13.2,13.3,24791,0
2014-07-11,13.3,13.7,13.2,13.4,20404,0
2014-07-14,13.4,13.6,13.3,13.4,15864,0
2014-07-15,13.3,13.5,13.1,13.3,21513,0
2014-07-16,13.3,13.5,13,13.2,19152,0
2014-07-17,13.2,13.2,12.7,12.7,42316,0
2014-07-18,12.9,12.9,12.7,12.7,15851,0
2014-07-21,12.8,12.9,12.5,12.7,11100,0
2014-07-22,12.8,13.2,12.8,13,11306,0
2014-07-23,13.1,14.2,12.6,12.9,113724,0
2014-07-24,13.274,13.274,12.9,13,11622,0
2014-07-25,13.2,13.2,12.7,12.8,9636,0
2014-07-28,12.7,12.8,12,12.5,23794,0
2014-07-29,12.5,12.7,12.4,12.5,8362,0
2014-07-30,12.7,12.7,12.1,12.5,26672,0
2014-07-31,12.4,12.499,12.1,12.1,17069,0
2014-08-01,12.1,12.4,12.1,12.1,16551,0
2014-08-04,12.2,12.3,11.2,12,44933,0
2014-08-05,11.6,11.9,11.1,11.5,50591,0
2014-08-06,11.4,11.4,10,10.2,67710,0
2014-08-07,9,9.479,8.101,9,109404,0
2014-08-08,9.3,10.3,8.8,10,42897,0
2014-08-11,10.4,10.9,10.255,10.5,23296,0
2014-08-12,10.861,10.861,10,10.3,9684,0
2014-08-13,10.2,10.4,9.601,10.3,18482,0
2014-08-14,10.3,10.5,9.9,10.3,7579,0
2014-08-15,10.3,10.4,9.701,10.3,7393,0
2014-08-18,10.2,10.3,10,10,8454,0
2014-08-19,9.804,10.3,9.802,10.2,9616,0
2014-08-20,10.1,10.2,9.701,9.81,13721,0
2014-08-21,9.81,10.1,9.701,9.701,10737,0
2014-08-22,9.5,9.99,9.5,9.6,17017,0
2014-08-25,9.8,10.3,9.55,9.8,21264,0
2014-08-26,9.8,9.8,9.601,9.7,11160,0
2014-08-27,9.7,9.8,9.523,9.65,8555,0
2014-08-28,9.6,9.6,9.3,9.476,9025,0
2014-08-29,9.45,9.55,9.4,9.5,6805,0
2014-09-02,9.4,9.9,9.4,9.8,17969,0
2014-09-03,9.6,9.9,9.37,9.551,8807,0
2014-09-04,9.4,9.6,9.3,9.4,8828,0
2014-09-05,9.2,9.7,8.9,9.02,24574,0
2014-09-08,8.9,9.2,8.3,8.7,25561,0
2014-09-09,8.5,8.8,8.211,8.392,21782,0
2014-09-10,8.4,8.8,8.3,8.511,14264,0
2014-09-11,8.6,8.8,8.3,8.599,6983,0
2014-09-12,8.5,8.8,8.3,8.6,6841,0
2014-09-15,8.7,8.8,8.224,8.26,9680,0
2014-09-16,8.3,8.6,7.837,7.906,14650,0
2014-09-17,7.6,8,7.3,7.402,53573,0
2014-09-18,7.1,7.5,7.1,7.4,20308,0
2014-09-19,7.5,7.5,7.105,7.44,19667,0
2014-09-22,7.1,7.5,6.97,7.125,9576,0
2014-09-23,6.9,7.9,6.9,7.6,29519,0
2014-09-24,7.8,7.9,7.532,7.76,9971,0
2014-09-25,7.6,7.9,7.325,7.495,8718,0
2014-09-26,7.4,7.9,7.3,7.3,7762,0
2014-09-29,7.3,7.5,7,7.3,8569,0
2014-09-30,7.3,7.5,7.004,7.375,7769,0
2014-10-01,7.375,7.5,7.25,7.3,7188,0
2014-10-02,7.468,7.479,7.1,7.101,2420,0
2014-10-03,7.1,7.45,7.05,7.2,4171,0
2014-10-06,7.2,7.46,6.7,7,15727,0
2014-10-07,6.8,6.98,6.704,6.8,7047,0
2014-10-08,6.7,6.8,6.6,6.625,9865,0
2014-10-09,6.551,6.6,5.025,5.5,54273,0
2014-10-10,5.2,5.3,4.3,4.343,63059,0
2014-10-13,4.3,4.3,4.153,4.201,22337,0
2014-10-14,4.2,4.939,4.1,4.526,65846,0
2014-10-15,4.5,4.999,4.5,4.824,13822,0
2014-10-16,4.993,5.7,4.901,5.58,17534,0
2014-10-17,6,6.299,5.7,5.872,25124,0
2014-10-20,6.2,7.4,5.6,7,39496,0
2014-10-21,7,7.5,6.1,6.2,45339,0
2014-10-22,6.2,6.922,6.1,6.175,9425,0
2014-10-23,6.3,7,6,6.4,9811,0
2014-10-24,6.3,6.804,6.152,6.246,6549,0
2014-10-27,6.2,6.299,6,6,12131,0
2014-10-28,6.014,6.6,6.014,6.02,8948,0
2014-10-29,6.016,6.3,5.892,6.1,6712,0
2014-10-30,6.3,6.3,5.595,6.1,10587,0
2014-10-31,6,6.299,5.58,5.58,9353,0
2014-11-03,5.9,5.9,5.001,5.807,15981,0
2014-11-04,5.5,5.999,5,5.9,14623,0
2014-11-05,5.7,6.4,5.116,5.689,4275,0
2014-11-06,5.726,5.8,5.3,5.403,4809,0
2014-11-07,5.7,5.75,5.201,5.7,4582,0
2014-11-10,5.228,6,5.228,5.589,11462,0
2014-11-11,5.589,5.8,5.2,5.35,6725,0
2014-11-12,5.599,5.6,5.2,5.371,17685,0
2014-11-13,5.9,6,5.077,5.41,15305,0
2014-11-14,5.3,5.5,5.1,5.499,1829,0
2014-11-17,5.5,6,5.49,5.9,34018,0
2014-11-18,6,6,5.401,5.8,24753,0
2014-11-19,5.5,6,5.45,5.7,15404,0
2014-11-20,5.889,5.889,5.403,5.5,15461,0
2014-11-21,5.412,5.799,5.412,5.599,12182,0
2014-11-24,5.713,6.24,5.7,5.7,22289,0
2014-11-25,6,6.239,5.73,6.1,19260,0
2014-11-26,6.193,6.5,5.81,6.165,28052,0
2014-11-28,5.9,6.5,5.9,6.4,6997,0
2014-12-01,6.4,6.495,6,6.1,11545,0
2014-12-02,5.9,6.3,5.8,6,28612,0
2014-12-03,6.2,6.3,5.81,5.994,10300,0
2014-12-04,5.816,6.15,5.8,5.9,18759,0
2014-12-05,6.2,6.3,5.808,6,12886,0
2014-12-08,6.19,6.3,5.811,6.2,30535,0
2014-12-09,6.2,6.3,5.841,6.2,10273,0
2014-12-10,6,6.499,5.9,5.9,29395,0
2014-12-11,5.918,6.5,5.9,6.42,15974,0
2014-12-12,6.5,7.2,6.17,7.1,38715,0
2014-12-15,8,8.099,7.1,7.7,54830,0
2014-12-16,8,8.9,7.901,8.75,89912,0
2014-12-17,8.8,9.4,8.8,9.4,43044,0
2014-12-18,9.8,9.8,9,9.7,40773,0
2014-12-19,9.7,9.7,8.212,8.9,48014,0
2014-12-22,8.6,9.32,8.2,8.9,14241,0
2014-12-23,9,9,8.1,8.2,16369,0
2014-12-24,8.133,8.199,7.6,7.7,12540,0
2014-12-26,7.9,8.2,7.6,7.9,22794,0
2014-12-29,7.7,7.7,7.125,7.493,29594,0
2014-12-30,7.1,7.309,7,7,28196,0
2014-12-31,6.8,7.3,6.504,7.3,44026,0
2015-01-02,7.6,7.9,7.4,7.9,9389,0
2015-01-05,7.8,7.9,7.101,7.9,5911,0
2015-01-06,7.8,8.1,7.1,7.609,5149,0
2015-01-07,7.6,8,7.2,7.5,2569,0
2015-01-08,7.5,8.198,7.31,7.39,11129,0
2015-01-09,7.5,7.898,7.3,7.31,7993,0
2015-01-12,7.5,7.5,7.1,7.1,9379,0
2015-01-13,7.3,7.3,7,7.3,3679,0
2015-01-14,7.497,7.498,7.001,7.3,4673,0
2015-01-15,7.3,7.3,6.6,7.252,8316,0
2015-01-16,7.379,7.379,6.7,6.8,9005,0
2015-01-20,6.9,6.9,6.562,6.6,5796,0
2015-01-21,6.517,7.1,6.5,6.5,4090,0
2015-01-22,6.501,6.6,6.5,6.551,4158,0
2015-01-23,6.7,6.8,6.02,6.38,8786,0
2015-01-26,6.2,6.499,6.1,6.4,8308,0
2015-01-27,6.201,6.8,6.201,6.72,3645,0
2015-01-28,6.7,6.8,6.42,6.42,2291,0
2015-01-29,6.5,6.6,6.4,6.401,3568,0
2015-01-30,6.6,6.6,6,6.1,2848,0
2015-02-02,6.155,6.38,6.1,6.201,4395,0
2015-02-03,6.2,6.388,6.1,6.199,2717,0
2015-02-04,6.499,6.499,6.1,6.2,6531,0
2015-02-05,6.2,6.3,6,6.2,9315,0
2015-02-06,6.2,6.2,6.1,6.2,4377,0
2015-02-09,6.018,6.3,6.005,6.3,5373,0
2015-02-10,6.2,6.4,6.2,6.4,5276,0
2015-02-11,6.4,6.799,6.103,6.52,12526,0
2015-02-12,6.52,6.8,6.51,6.8,5560,0
2015-02-13,6.5,6.8,6,6,26175,0
2015-02-17,6.8,6.8,6.1,6.2,18152,0
2015-02-18,6.3,6.8,6.15,6.6,21179,0
2015-02-19,6.6,7.499,6.6,7.499,27751,0
2015-02-20,7.49,7.49,7,7,8047,0
2015-02-23,7,7.5,7,7,5432,0
2015-02-24,7,7.4,6.9,7.1,3307,0
2015-02-25,6.9,7.399,6.9,7.2,3184,0
2015-02-26,7,8.29,6.9,7.9,46014,0
2015-02-27,8.2,8.3,7.22,8,15790,0
2015-03-02,8,8.4,7.5,7.5,22830,0
2015-03-03,7.3,8.4,7.3,8,26550,0
2015-03-04,8,8,7.4,7.6,12680,0
2015-03-05,8,8.4,7.6,8.4,18830,0
2015-03-06,8.1,8.3,7.8,8.1,12620,0
2015-03-09,8.4,8.4,7.8,8,2930,0
2015-03-10,7.8,8.2,7.5,7.9,12150,0
2015-03-11,8.1,8.1,7.5,7.6,4830,0
2015-03-12,7.6,8,7.5,7.5,8030,0
2015-03-13,7.8,7.9,7.6,7.8,13150,0
2015-03-16,7.6,7.9,7.5,7.5,5700,0
2015-03-17,7.5,7.8,7.1,7.7,8130,0
2015-03-18,7.5,7.8,7.2,7.5,8230,0
2015-03-19,7.7,7.8,7.4,7.6,9870,0
2015-03-20,7.4,7.7,7.2,7.2,5980,0
2015-03-23,7.4,7.7,7.4,7.5,6160,0
2015-03-24,7.5,7.7,7.5,7.6,4810,0
2015-03-25,7.6,7.6,7.1,7.1,13750,0
2015-03-26,7,7.1,6.8,7.1,11810,0
2015-03-27,6.8,7.3,6.8,7.2,1510,0
2015-03-30,7.3,7.3,6.8,7,5130,0
2015-03-31,7.05,7.05,6.5,6.835,7771,0
2015-04-01,6.8,6.9,6.5,6.7,3990,0
2015-04-02,6.7,7.1,6.6,7,14700,0
2015-04-06,7,7.1,6.5,6.5,5610,0
2015-04-07,6.75,6.999,6.502,6.793,3650,0
2015-04-08,6.8,6.9,6.7,6.8,2170,0
2015-04-09,6.7,6.8,6.601,6.7,6868,0
2015-04-10,6.6,7.1,6.5,7.1,8460,0
2015-04-13,6.6,7.5,6.6,7.2,20240,0
2015-04-14,7.5,7.9,6.9,7.7,43400,0
2015-04-15,7.6,7.749,7.2,7.2,8591,0
2015-04-16,7.3,7.876,7,7.4,13675,0
2015-04-17,7.1,7.7,7.1,7.2,7780,0
2015-04-20,7.5,7.5,6.9,7.279,9901,0
2015-04-21,7.2,7.278,7.001,7.1,5500,0
2015-04-22,7,7.3,7,7.3,4425,0
2015-04-23,7.3,7.4,7.1,7.1,12220,0
2015-04-24,7.101,7.7,7.101,7.69,8145,0
2015-04-27,7.5,7.9,7.2,7.2,12100,0
2015-04-28,7.799,7.799,7.004,7.451,10888,0
2015-04-29,7.6,7.6,7.4,7.4,5230,0
2015-04-30,7.5,7.9,7.1,7.3,19500,0
2015-05-01,7.4,7.8,7.3,7.7,2940,0
2015-05-04,7.7,7.9,7.4,7.7,3890,0
2015-05-05,7.7,7.9,7.5,7.5,7570,0
2015-05-06,7.5,7.6,7.5,7.6,4173,0
2015-05-07,7.8,8.1,7.337,7.6,7350,0
2015-05-08,7.7,8.8,7.6,8.5,45170,0
2015-05-11,8.7,9,7.9,8.6,22040,0
2015-05-12,8.5,8.7,8.5,8.503,12244,0
2015-05-13,8.6,9,8.5,8.9,16250,0
2015-05-14,9,10.3,8.9,9.8,53300,0
2015-05-15,10,10.8,9.9,10.6,45350,0
2015-05-18,10.6,12.8,10.6,12.3,184399,0
2015-05-19,12.5,13.29,10.1,10.7,151252,0
2015-05-20,10.5,11.5,9.5,11.4,43720,0
2015-05-21,11.3,11.6,10.5,11,23790,0
2015-05-22,11.4,11.5,10.3,10.8,10790,0
2015-05-26,11,11.3,10.8,11.1,21021,0
2015-05-27,11.2,11.8,10.9,11.4,33510,0
2015-05-28,11.6,12.35,11.201,11.8,43770,0
2015-05-29,12,12,11.1,11.4,18300,0
2015-06-01,11.3,11.4,10.5,11,16143,0
2015-06-02,10.5,10.9,10.5,10.7,3891,0
2015-06-03,11,11.5,10.7,11.1,10600,0
2015-06-04,11.3,11.5,11.2,11.4,8920,0
2015-06-05,11.2,11.6,11.2,11.2,9720,0
2015-06-08,11.5,11.9,11.2,11.9,13460,0
2015-06-09,11.9,11.9,11.6,11.9,8827,0
2015-06-10,12,13,11.9,12.8,47600,0
2015-06-11,13,13.8,12.35,12.5,59005,0
2015-06-12,12.2,12.9,12.2,12.9,15700,0
2015-06-15,12.9,14.2,12.6,14,71240,0
2015-06-16,14.5,14.6,13.8,14.1,41210,0
2015-06-17,14.1,14.6,14,14.1,24790,0
2015-06-18,14.6,14.6,14,14.4,22490,0
2015-06-19,14.2,15,14.1,15,23610,0
2015-06-22,15,15.9,15,15.1,47360,0
2015-06-23,15,15.5,14.6,14.9,41127,0
2015-06-24,14.7,15.5,14.7,15.2,15030,0
2015-06-25,15.3,15.5,14.7,14.9,9130,0
2015-06-26,15.2,15.5,14.8,15.5,35330,0
2015-06-29,15.4,15.4,14.7,15.1,18000,0
2015-06-30,15.1,15.1,14,14.7,15501,0
2015-07-01,14.7,15.3,14.5,15.1,15960,0
2015-07-02,15.6,15.9,15,15.7,27550,0
2015-07-06,15.6,15.6,14.5,14.5,16240,0
2015-07-07,14.6,14.6,10.5,12.7,128750,0
2015-07-08,11.3,13.5,11.3,12.5,36240,0
2015-07-09,12.2,14.4,12.1,13.6,43720,0
2015-07-10,14.2,14.3,13.6,13.7,11910,0
2015-07-13,13.6,14.2,13.6,14.1,4220,0
2015-07-14,14.1,14.2,13.5,14.1,11547,0
2015-07-15,14,14.6,13.5,14,12413,0
2015-07-16,13.9,14.1,13.8,14,3110,0
2015-07-17,13.8,14.2,13.4,13.7,5340,0
2015-07-20,13.7,13.9,13.1,13.4,14690,0
2015-07-21,13.4,13.5,11.5,13.2,16080,0
2015-07-22,13.1,13.1,11.9,12.4,17340,0
2015-07-23,12.1,13,12.1,12.2,4870,0
2015-07-24,12.2,13,11.6,11.6,11630,0
2015-07-27,11.5,12,11.1,11.9,6170,0
2015-07-28,12.2,12.2,11.3,11.5,7170,0
2015-07-29,11.6,11.6,10.7,10.7,3930,0
2015-07-30,10.8,11.5,10.8,10.9,3330,0
2015-07-31,10.8,11.4,10.8,11.1,5390,0
2015-08-03,10.8,11.5,10.8,11,8533,0
2015-08-04,11.3,11.3,10.8,10.8,2240,0
2015-08-05,10.8,11.2,10.7,10.7,7400,0
2015-08-06,10.8,10.8,10.2,10.4,20859,0
2015-08-07,10.2,10.2,8.9,9,22690,0
2015-08-10,9,10,9,9.9,7810,0
2015-08-11,9.8,10.2,9.6,9.9,4344,0
2015-08-12,9.5,10.1,9.3,9.5,7320,0
2015-08-13,9.5,10.2,9.5,9.5,1720,0
2015-08-14,9.5,10.1,9.2,9.4,2270,0
2015-08-17,9.3,10,9.3,9.9,6740,0
2015-08-18,9.8,10,9.2,9.7,2840,0
2015-08-19,9.4,10,9,9.3,6850,0
2015-08-20,9.3,9.9,9,9.1,6850,0
2015-08-21,9.1,9.4,8.2,8.3,9950,0
2015-08-24,6.7,8,6.5,7.1,16426,0
2015-08-25,8,8.5,7.8,7.8,7850,0
2015-08-26,7.8,8.5,7.6,8.2,3990,0
2015-08-27,8.2,8.5,7.9,8.3,4580,0
2015-08-28,8.8,9.4,8.3,8.7,3530,0
2015-08-31,9.1,9.4,9,9.2,4600,0
2015-09-01,9.2,9.3,8.5,8.6,1620,0
2015-09-02,8.5,9.4,8.5,8.7,2460,0
2015-09-03,8.9,9.2,8.5,8.7,2600,0
2015-09-04,8.7,9.3,8.7,8.7,3860,0
2015-09-08,8.8,9.3,8.7,9.1,870,0
2015-09-09,9,9.3,8.5,9,2940,0
2015-09-10,8.7,9.169,8.5,8.5,1800,0
2015-09-11,8.5,8.9,8.5,8.6,2250,0
2015-09-14,8.6,9,8.6,8.7,2210,0
2015-09-15,8.6,9,8.5,8.5,3190,0
2015-09-16,8.5,8.9,8.2,8.6,430,0
2015-09-17,8.408,8.8,7.81,8.3,2070,0
2015-09-18,8,12,7.9,12,54920,0
2015-09-21,9.6,10.9,9.5,10.9,6530,0
2015-09-22,10.2,10.4,9.3,9.9,4990,0
2015-09-23,9.8,9.901,8.9,8.901,5368,0
2015-09-24,8.6,9,8.4,8.46,6092,0
2015-09-25,8.5,9,8.3,8.5,3670,0
2015-09-28,8.41,8.41,7.8,8.05,3773,0
2015-09-29,7.8,8.2,7.7,7.7,2360,0
2015-09-30,7.6,8,7.2,7.6,5540,0
2015-10-01,7.5,7.8,7,7.5,3890,0
2015-10-02,7.1,7.8,7.1,7.5,500,0
2015-10-05,7.1,8.599,7.1,8.201,11313,0
2015-10-06,8.3,11.4,8.3,11.3,42880,0
2015-10-07,10.7,11.6,9.7,9.7,19820,0
2015-10-08,9.8,10.6,9.6,9.6,2010,0
2015-10-09,10.1,10.1,9,9.6,2560,0
2015-10-12,9.605,10.5,9.605,10.2,5190,0
2015-10-13,11.7,11.7,10.5,10.6,11990,0
2015-10-14,10.9,11,10.4,11,4490,0
2015-10-15,11.2,11.4,10.5,11,7480,0
2015-10-16,11.3,11.3,10.5,11.1,9030,0
2015-10-19,11,11.5,9.9,9.9,3905,0
2015-10-20,10.2,11.4,10.2,10.8,3970,0
2015-10-21,11,11.3,9.9,11.2,6550,0
2015-10-22,10.9,11.2,10.5,10.5,3970,0
2015-10-23,10.5,11.1,10.5,10.6,2540,0
2015-10-26,10.6,10.6,10.2,10.6,2460,0
2015-10-27,10.6,10.7,10.1,10.1,4460,0
2015-10-28,10.1,10.8,10.1,10.4,3550,0
2015-10-29,10.2,11.2,10.2,10.7,5860,0
2015-10-30,10.3,11.1,10.3,10.6,2520,0
2015-11-02,10.5,11,10.5,11,1166,0
2015-11-03,10.8,11.2,10.8,11.2,1760,0
2015-11-04,10.9,11.39,10.8,10.8,3204,0
2015-11-05,11.2,11.2,10.5,10.7,5330,0
2015-11-06,10.6,10.8,10,10.4,2170,0
2015-11-09,10.4,10.8,10.2,10.6,1713,0
2015-11-10,10.2,10.6,9.5,10,11370,0
2015-11-11,10.3,10.3,9.5,9.8,1220,0
2015-11-12,9.6,10,9.6,9.9,1110,0
2015-11-13,9.8,9.8,9.2,9.7,2790,0
2015-11-16,9.1,9.7,9.1,9.7,1990,0
2015-11-17,9.4,9.7,9.3,9.7,350,0
2015-11-18,9.7,9.7,9.3,9.3,2320,0
2015-11-19,9.4,10,9.4,10,3390,0
2015-11-20,10,10.1,9.4,10,610,0
2015-11-23,10,10,9.2,9.7,2100,0
2015-11-24,9.3,9.9,9.1,9.4,17370,0
2015-11-25,9.4,9.9,9.1,9.9,6320,0
2015-11-27,9.2,9.9,9.2,9.6,1040,0
2015-11-30,9.5,9.9,9.2,9.3,2680,0
2015-12-01,9.3,9.9,9.11,9.8,4360,0
2015-12-02,9.6,9.9,9.3,9.8,1511,0
2015-12-03,9.8,9.8,8.9,8.9,6232,0
2015-12-04,9,9.3,9,9.3,18870,0
2015-12-07,9.3,9.3,8.9,9,7940,0
2015-12-08,8.9,9,8.51,8.7,12197,0
2015-12-09,8.5,9,7.8,8.7,10460,0
2015-12-10,8.5,8.8,8.5,8.8,2780,0
2015-12-11,8.5,8.8,8.5,8.6,3810,0
2015-12-14,8.6,8.8,7.5,7.7,12452,0
2015-12-15,7.2,8.5,7.2,8.3,16020,0
2015-12-16,8.3,8.5,7.8,7.8,10650,0
2015-12-17,7.6,8.3,7.3,8.1,9490,0
2015-12-18,7.8,8.2,7.4,7.5,12220,0
2015-12-21,7.5,8,7.5,7.8,9640,0
2015-12-22,7.975,8.304,7.8,7.804,9698,0
2015-12-23,7.8,8.2,7.8,8,8360,0
2015-12-24,8.116,8.116,7.9,8,1004,0
2015-12-28,7.8,8.082,7.021,7.021,59381,0
2015-12-29,7.4,7.4,6.2,6.916,100683,0
2015-12-30,6.916,7.3,6.916,7.1,24435,0
2015-12-31,7,7.99,7,7,22021,0
2016-01-04,7,7.9,7,7.1,5118,0
2016-01-05,6.8,7.29,6.6,6.75,6933,0
2016-01-06,7,7,6.5,6.6,11375,0
2016-01-07,7.12,7.12,6.251,6.7,2725,0
2016-01-08,7.19,7.19,5.844,6.2,30805,0
2016-01-11,6.32,6.32,5.3,5.5,38432,0
2016-01-12,5.5,6,4.94,5.4,27182,0
2016-01-13,5.24,5.601,4.599,5,23403,0
2016-01-14,4.503,6.191,2.9,4.9,22268,0
2016-01-15,4.9,5,4.5,4.656,6940,0
2016-01-19,5,5,4.8,5,7700,0
2016-01-20,5,5.044,4.6,5,12089,0
2016-01-21,6.189,6.69,5.201,5.7,5542,0
2016-01-22,5.985,6.394,5.7,5.7,3591,0
2016-01-25,5.7,6.69,5.7,6.5,2244,0
2016-01-26,6.5,6.69,6.309,6.5,2902,0
2016-01-27,6.614,6.77,6.1,6.6,3646,0
2016-01-28,6.8,7,6.3,6.58,2502,0
2016-01-29,6.6,7.2,6.6,6.709,3619,0
2016-02-01,6.709,7,6.538,7,1337,0
2016-02-02,7.1,7.1,6.3,6.7,1387,0
2016-02-03,6.9,6.9,6.501,6.801,1828,0
2016-02-04,6.503,6.9,6.503,6.9,961,0
2016-02-05,7,7,6.5,6.6,3453,0
2016-02-08,6.51,6.621,6.39,6.6,4084,0
2016-02-09,6.8,6.962,6.6,6.959,7067,0
2016-02-10,6.99,7,6.799,6.999,3629,0
2016-02-11,6.8,6.99,6.8,6.856,514,0
2016-02-12,7,7.2,7,7,2410,0
2016-02-16,7,7.099,7,7.098,444,0
2016-02-17,7,7.1,6.9,7.072,7164,0
2016-02-18,7.1,7.1,6.3,6.8,2155,0
2016-02-19,7.09,7.09,6.599,6.599,1781,0
2016-02-22,6.595,6.6,6.327,6.336,2467,0
2016-02-23,6.4,6.6,6.358,6.365,658,0
2016-02-24,6.49,6.9,6.363,6.8,1140,0
2016-02-25,6.7,6.7,6.181,6.499,2899,0
2016-02-26,6.399,6.4,6.2,6.4,631,0
2016-02-29,6.4,6.9,6,6.1,3200,0
2016-03-01,6,6.197,5.8,6,9097,0
2016-03-02,6.798,7,6.351,6.9,9080,0
2016-03-03,7.1,8,5.7,6.2,10932,0
2016-03-04,5.702,6.4,5.307,6,15661,0
2016-03-07,6,6.514,5.901,6,4637,0
2016-03-08,6,6.4,6,6,2285,0
2016-03-09,6,6.2,5.4,5.801,4923,0
2016-03-10,5.6,6.001,5.6,5.8,3226,0
2016-03-11,5.8,6.39,5.8,6,1920,0
2016-03-14,6,6.3,6,6.258,1378,0
2016-03-15,6.3,6.3,6.135,6.135,3076,0
2016-03-16,6.095,6.095,5.9,5.999,4435,0
2016-03-17,6.012,6.3,6,6.3,3391,0
2016-03-18,6.11,6.592,6,6.592,7595,0
2016-03-21,6.408,6.408,6.013,6.1,1674,0
2016-03-22,6,6.1,5.602,5.977,4459,0
2016-03-23,5.7,6.097,5.602,5.7,4064,0
2016-03-24,5.8,6,5.03,5.439,5557,0
2016-03-28,5.4,5.7,5.1,5.259,9036,0
2016-03-29,5.201,5.76,5.2,5.3,6461,0
2016-03-30,5.5,5.7,5.1,5.1,7333,0
2016-03-31,5.1,5.422,5,5,16413,0
2016-04-01,5,5.86,5,5.6,7236,0
2016-04-04,5.8,5.9,5.6,5.611,2807,0
2016-04-05,5.61,5.9,5.6,5.802,3375,0
2016-04-06,5.9,6.3,5.9,5.917,2841,0
2016-04-07,5.8,5.8,5.6,5.8,3662,0
2016-04-08,5.76,6,5.76,5.761,2047,0
2016-04-11,5.8,5.8,5.76,5.8,881,0
2016-04-12,5.8,6.5,5.6,6.3,14272,0
2016-04-13,6,6.3,6,6.15,1633,0
2016-04-14,6.1,6.15,5.93,6,2699,0
2016-04-15,6.1,6.768,6.1,6.5,34089,0
2016-04-18,6.65,6.796,6.3,6.55,3454,0
2016-04-19,6.6,7.1,6.6,7,10767,0
2016-04-20,7.1,7.1,6.513,6.708,4498,0
2016-04-21,6.5,7.1,6.5,7.1,10205,0
2016-04-22,7.19,8,7.1,8,39174,0
2016-04-25,7.9,7.9,7.3,7.3,9638,0
2016-04-26,7.8,7.9,6.801,7.588,13942,0
2016-04-27,7.37,7.599,7,7.1,3948,0
2016-04-28,7.1,7.48,6.9,7.001,5391,0
2016-04-29,7.1,7.9,6.597,7,2907,0
2016-05-02,6.9,7.073,6.6,7,2642,0
2016-05-03,6.9,7.07,6.5,7.07,9400,0
2016-05-04,7.07,7.2,6.8,7.2,6744,0
2016-05-05,7.15,7.507,6.789,7.097,6897,0
2016-05-06,6.904,7.1,6.6,7.089,2912,0
2016-05-09,6.5,7.099,6.5,7.057,3218,0
2016-05-10,7.1,7.31,6.6,7,6589,0
2016-05-11,7.2,7.25,7,7.13,1821,0
2016-05-12,6.9,7.263,6.6,7.2,8743,0
2016-05-13,7.3,7.3,6.8,7.28,4988,0
2016-05-16,7.3,7.988,7.206,7.24,4643,0
2016-05-17,7,7.6,6.8,7.6,7261,0
2016-05-18,7.37,7.7,7.1,7.3,1495,0
2016-05-19,7.6,7.6,6.9,7.1,1577,0
2016-05-20,7.6,7.6,7,7,820,0
2016-05-23,6.901,7.6,6.901,7.5,1592,0
2016-05-24,6.907,7.7,6.907,7.65,3478,0
2016-05-25,7.625,7.65,7.22,7.65,2633,0
2016-05-26,7.37,7.6,7,7.5,1232,0
2016-05-27,7.381,7.6,7,7.2,1505,0
2016-05-31,7.001,7.49,7,7,1413,0
2016-06-01,7.1,7.399,6.1,7.1,7541,0
2016-06-02,6.999,7,6,6.5,6647,0
2016-06-03,6.5,6.7,5.901,6.5,4579,0
2016-06-06,6.801,6.977,6.6,6.8,3790,0
2016-06-07,6.8,6.8,6.5,6.5,6860,0
2016-06-08,6.3,6.699,6.159,6.6,4430,0
2016-06-09,6.5,6.6,6.2,6.5,2550,0
2016-06-10,6.2,6.5,6.2,6.4,1710,0
2016-06-13,6.18,6.4,6,6.4,6485,0
2016-06-14,6.342,6.342,6.002,6.299,1299,0
2016-06-15,6.5,6.5,6.002,6.5,2224,0
2016-06-16,6.399,7.1,6.003,6.318,15260,0
2016-06-17,6,6.7,6,6.115,4240,0
2016-06-20,6.421,7,6.12,6.799,20009,0
2016-06-21,6,6.699,6,6.151,7339,0
2016-06-22,6.9,6.9,6,6.002,4313,0
2016-06-23,6,6.771,6,6.024,9852,0
2016-06-24,6,6.25,5.453,6.2,9441,0
2016-06-27,6.3,6.3,5.4,5.4,15055,0
2016-06-28,5.4,5.94,5.4,5.801,6475,0
2016-06-29,5.81,5.9,5.81,5.88,3664,0
2016-06-30,5.603,5.899,5.41,5.5,8094,0
2016-07-01,5.776,5.99,5.5,5.5,4128,0
2016-07-05,5.9,5.9,5.506,5.8,2760,0
2016-07-06,5.9,5.9,5.6,5.9,300,0
2016-07-07,5.903,5.903,5.6,5.9,353,0
2016-07-08,5.72,5.902,5.6,5.87,3061,0
2016-07-11,5.801,5.9,5.5,5.8,3988,0
2016-07-12,5.68,5.8,5.5,5.701,7157,0
2016-07-13,5.68,6.3,5.68,6,7997,0
2016-07-14,6,6.3,5.8,6.2,1941,0
2016-07-15,6.04,6.2,5.9,6,2673,0
2016-07-18,6.122,6.122,5.9,6.1,847,0
2016-07-19,5.803,6.2,5.8,6.1,438,0
2016-07-20,6.12,6.12,5.9,5.9,979,0
2016-07-21,5.86,5.9,5.801,5.801,1385,0
2016-07-22,5.823,5.9,5.631,5.8,1409,0
2016-07-25,5.72,5.9,5.401,5.8,7079,0
2016-07-26,5.8,5.8,5.401,5.6,3620,0
2016-07-27,5.887,5.9,5.554,5.6,2983,0
2016-07-28,5.633,5.85,5.4,5.6,3594,0
2016-07-29,5.5,5.6,5.45,5.45,1767,0
2016-08-01,5.4,5.5,5.006,5.35,4803,0
2016-08-02,5.44,5.461,5,5.2,1781,0
2016-08-03,5.5,5.5,5.3,5.4,1508,0
2016-08-04,5.142,5.5,5.1,5.5,3217,0
2016-08-05,5.5,5.5,5,5.4,11777,0
2016-08-08,5.48,5.5,5.1,5.1,8109,0
2016-08-09,5.1,5.5,5.051,5.101,3712,0
2016-08-10,5.08,5.5,5.001,5.3,20424,0
2016-08-11,5.26,5.5,5.102,5.4,1307,0
2016-08-12,5.24,5.5,5.24,5.4,488,0
2016-08-15,5.5,5.802,5.211,5.5,16021,0
2016-08-16,5.42,5.8,5.301,5.73,14286,0
2016-08-17,5.79,6.5,5.406,6.5,49361,0
2016-08-18,6.5,6.516,5.9,6.199,13931,0
2016-08-19,5.778,6.5,5.6,5.7,11547,0
2016-08-22,5.985,6.862,5.7,5.7,4488,0
2016-08-23,5.85,6.3,5.6,6,3409,0
2016-08-24,6.1,6.1,5.6,5.6,2001,0
2016-08-25,6,6,5.79,5.799,3190,0
2016-08-26,5.6,5.98,5.6,5.86,2883,0
2016-08-29,6,6,5.603,5.84,1942,0
2016-08-30,5.8,5.993,5.8,5.899,901,0
2016-08-31,6.2,6.58,5.73,5.751,14891,0
2016-09-01,6,6.4,5.7,5.7,9790,0
2016-09-02,6.007,6.48,5.7,5.7,16996,0
2016-09-06,5.87,6.25,5.87,6.179,8991,0
2016-09-07,6.2,6.499,6,6.3,7142,0
2016-09-08,6.6,11.191,6.6,7.8,980857,0
2016-09-09,7.5,7.979,7.3,7.601,59828,0
2016-09-12,8.3,8.4,7.6,7.7,25390,0
2016-09-13,7.995,7.995,7.305,7.656,22292,0
2016-09-14,7.8,7.8,6.9,7.6,41385,0
2016-09-15,7.4,7.542,7.02,7.416,7028,0
2016-09-16,7.4,7.542,7.021,7.07,13512,0
2016-09-19,7.4,7.799,7.244,7.6,35279,0
2016-09-20,7.49,7.7,7.201,7.486,13633,0
2016-09-21,7.4,7.7,7.201,7.7,17025,0
2016-09-22,7.79,7.8,7.451,7.642,8108,0
2016-09-23,7.61,7.8,7.3,7.7,10989,0
2016-09-26,7.62,7.826,7.451,7.6,11240,0
2016-09-27,7.51,7.6,7.249,7.6,6230,0
2016-09-28,7.632,7.799,7.31,7.44,6614,0
2016-09-29,7.4,7.7,7.3,7.5,11659,0
2016-09-30,7.5,7.798,7.401,7.6,1851,0
2016-10-03,7.69,7.796,7.5,7.611,2964,0
2016-10-04,7.7,7.83,7.404,7.5,6636,0
2016-10-05,7.6,8.49,7.5,8.49,19358,0
2016-10-06,8.236,8.496,7.812,8.3,19017,0
2016-10-07,8.2,8.49,8.1,8.396,7883,0
2016-10-10,8.33,8.6,8.301,8.534,24187,0
2016-10-11,8.59,8.6,8,8.193,10423,0
2016-10-12,8.05,8.5,8.05,8.246,15900,0
2016-10-13,8.38,8.9,8.103,8.4,20578,0
2016-10-14,8.502,9.3,8.2,9.2,22434,0
2016-10-17,9.5,9.588,8.55,9.289,15110,0
2016-10-18,9.2,9.28,9,9.1,10127,0
2016-10-19,9.188,9.388,9,9,5358,0
2016-10-20,9.187,9.188,8.5,8.631,4132,0
2016-10-21,8.61,9.096,8.238,8.401,4069,0
2016-10-24,8.5,8.8,8.398,8.6,7871,0
2016-10-25,8.6,8.7,8.206,8.42,10341,0
2016-10-26,8.41,8.501,8.201,8.4,3077,0
2016-10-27,8.314,8.687,8.2,8.3,3743,0
2016-10-28,8.1,8.101,7.5,7.5,15472,0
2016-10-31,7.504,8,7.1,7.31,9574,0
2016-11-01,7.5,7.5,7,7.5,8861,0
2016-11-02,7.5,7.74,7.201,7.6,5405,0
2016-11-03,7.6,7.602,7,7,7167,0
2016-11-04,7.2,7.6,7.035,7.081,15826,0
2016-11-07,7.241,7.5,7.2,7.3,4292,0
2016-11-08,7.001,7.4,7,7.4,4440,0
2016-11-09,7.4,8.799,7,7.97,32259,0
2016-11-10,7.71,8.4,7.52,8.4,15474,0
2016-11-11,7.52,8.5,7.52,8.2,9099,0
2016-11-14,8.153,8.4,7.901,8.1,13024,0
2016-11-15,8.1,8.4,8.1,8.2,3620,0
2016-11-16,8.3,9.101,8.2,8.8,39105,0
2016-11-17,8.99,9.1,8.1,8.9,10576,0
2016-11-18,9,9.9,8.322,9.5,78062,0
2016-11-21,9.9,9.9,8.5,8.51,25371,0
2016-11-22,8.935,9.1,7.57,8.15,35038,0
2016-11-23,7.95,8.479,7.95,8.206,6697,0
2016-11-25,8.102,8.44,7.703,8.394,2260,0
2016-11-28,8.7,8.995,7.8,7.8,35182,0
2016-11-29,7.8,8.6,7.8,8.15,8833,0
2016-11-30,8.268,8.386,7.8,8.1,5071,0
2016-12-01,8.003,8.383,8,8,6849,0
2016-12-02,8.2,8.2,7.602,7.8,8174,0
2016-12-05,7.78,7.968,6.5,6.7,61535,0
2016-12-06,6.7,7.07,6.215,6.83,20780,0
2016-12-07,6.59,6.73,6.3643,6.56,25642,0
2016-12-08,7.05,7.3334,6.51,6.9,62388,0
2016-12-09,6.56,6.98,6.41,6.48,29514,0
2016-12-12,6.42,7.49,6.24,7.49,119707,0
2016-12-13,7.43,7.45,7.03,7.065,18926,0
2016-12-14,7.01,7.1,6.81,6.87,8310,0
2016-12-15,6.9,7.05,6.9,7.05,9073,0
2016-12-16,7,7,6.9,6.91,10791,0
2016-12-19,6.92,6.92,6.59,6.63,20173,0
2016-12-20,6.5694,6.6,6.28,6.49,9596,0
2016-12-21,6.392,6.392,5.1448,5.68,37166,0
2016-12-22,5.6,5.73,5.5,5.5,21237,0
2016-12-23,5.48,5.57,5.25,5.44,16345,0
2016-12-27,5.4,5.57,5.2862,5.46,24562,0
2016-12-28,5.5472,5.6,5.4,5.4,33190,0
2016-12-29,5.4968,5.4968,5.38,5.43,16503,0
2016-12-30,5.39,5.46,5.16,5.28,46015,0
2017-01-03,5.25,5.41,5.0313,5.2,3916,0
2017-01-04,5.16,5.8199,5.16,5.535,18273,0
2017-01-05,5.8599,5.8599,5.4292,5.8,13211,0
2017-01-06,5.72,5.72,5.3383,5.55,1945,0
2017-01-09,5.44,5.59,5.19,5.27,17534,0
2017-01-10,5.3,5.649,5.26,5.35,7557,0
2017-01-11,5.49,5.72,5.2,5.65,40498,0
2017-01-12,5.61,5.61,5.21,5.48,23618,0
2017-01-13,5.5,6.14,5.5,5.79,42062,0
2017-01-17,5.89,5.89,5.4501,5.53,14342,0
2017-01-18,5.49,5.6357,5.43,5.61,11492,0
2017-01-19,5.57,5.67,5.2,5.4,17187,0
2017-01-20,5.37,5.56,5.2,5.39,2591,0
2017-01-23,5.4,5.4,5.1,5.1,13547,0
2017-01-24,5.1,5.3037,5.08,5.1875,14403,0
2017-01-25,5.21,5.26,5.151,5.1758,2333,0
2017-01-26,5.25,6.23,5.1673,6.2,22356,0
2017-01-27,6.02,6.02,5.29,5.49,8807,0
2017-01-30,5.82,5.82,5.19,5.37,7379,0
2017-01-31,5.44,5.62,5.4,5.62,17280,0
2017-02-01,5.5,5.65,5.4,5.65,3689,0
2017-02-02,5.65,5.9,5.43,5.51,12486,0
2017-02-03,5.6,5.7,5.55,5.7,4009,0
2017-02-06,5.59,5.77,5.452,5.615,8549,0
2017-02-07,5.5836,5.5836,5.5836,5.5836,1269,0
2017-02-08,5.57,5.74,5.45,5.46,3508,0
2017-02-09,5.46,5.619,5.46,5.619,1203,0
2017-02-10,5.54,5.575,5.4001,5.41,2815,0
2017-02-13,5.38,5.38,5.32,5.3603,2214,0
2017-02-14,5.3,5.3,5.205,5.25,3518,0
2017-02-15,5.2,5.3006,4.79,4.88,18982,0
2017-02-16,4.83,5,4.7071,4.71,8794,0
2017-02-17,4.65,4.8899,4.65,4.7,9045,0
2017-02-21,4.7,4.96,4.7,4.81,4408,0
2017-02-22,4.81,4.88,4.73,4.86,5056,0
2017-02-23,4.92,5,4.9124,4.94,8958,0
2017-02-24,4.8455,4.8999,4.76,4.8729,1960,0
2017-02-27,4.83,4.88,4.69,4.88,20693,0
2017-02-28,4.8,4.99,4.71,4.71,4014,0
2017-03-01,4.69,4.96,4.51,4.96,33123,0
2017-03-02,5.21,5.7,4.8,4.86,113828,0
2017-03-03,4.92,4.96,4.74,4.89,18962,0
2017-03-06,4.89,5.24,4.76,5.23,26882,0
2017-03-07,5.13,5.35,4.8,4.8,37289,0
2017-03-08,4.9,5.4099,4.9,5.1205,6430,0
2017-03-09,5.11,5.28,4.91,5.28,2923,0
2017-03-10,5.23,5.246,5,5,5733,0
2017-03-13,5.115,5.25,4.89,5.15,32206,0
2017-03-14,5.2,5.3,5.08,5.28,45903,0
2017-03-15,5.497,5.5,5.11,5.21,44711,0
2017-03-16,5.289,5.55,5.09,5.26,42699,0
2017-03-17,5.18,5.19,4.9309,5.1,44181,0
2017-03-20,5.07,5.1618,4.96,5.04,25588,0
2017-03-21,5.25,5.47,4.83,4.92,43482,0
2017-03-22,4.95,4.95,4.821,4.85,12784,0
2017-03-23,4.8663,5.09,4.86,5.09,7999,0
2017-03-24,4.95,4.99,4.86,4.99,3743,0
2017-03-27,4.94,4.94,4.8,4.85,37297,0
2017-03-28,5,5.39,5,5.25,64562,0
2017-03-29,5.38,5.38,4.93,5.07,6933,0
2017-03-30,5.01,5.01,4.88,4.91,1704,0
2017-03-31,5.0048,5.12,4.9,4.9,4283,0
2017-04-03,5.127,5.13,4.91,5.02,30401,0
2017-04-04,5.15,5.2,4.81,4.81,27971,0
2017-04-05,4.87,4.9399,4.75,4.86,40295,0
2017-04-06,4.86,4.9299,4.75,4.799,46306,0
2017-04-07,4.74,4.74,4.5,4.5,12997,0
2017-04-10,4.56,4.625,4.5,4.51,7639,0
2017-04-11,4.49,4.5,4.201,4.36,8436,0
2017-04-12,4.49,4.49,4.2564,4.2564,6467,0
2017-04-13,4.3,4.49,4.2775,4.37,1936,0
2017-04-17,4.42,4.5,4.281,4.4011,5466,0
2017-04-18,4.4,4.49,4.4,4.4,1322,0
2017-04-19,4.3315,4.3469,4.31,4.3469,868,0
2017-04-20,4.301,4.49,4.25,4.25,5077,0
2017-04-21,4.25,4.47,4.25,4.26,4026,0
2017-04-24,4.25,4.39,4.18,4.1926,25109,0
2017-04-25,4.21,4.21,4.18,4.2,2603,0
2017-04-26,4.1994,4.24,4.19,4.24,2728,0
2017-04-27,4.25,4.4,4.25,4.4,1798,0
2017-04-28,4.18,4.4,4.01,4.3,14680,0
2017-05-01,4.29,4.5,4.29,4.48,15971,0
2017-05-02,4.49,4.69,4.4001,4.69,5569,0
2017-05-03,4.5001,4.74,4.5001,4.65,4185,0
2017-05-04,4.45,4.73,4.45,4.73,7105,0
2017-05-05,4.73,4.77,4.62,4.76,6721,0
2017-05-08,4.7094,5.24,4.67,5.24,12491,0
2017-05-09,5.18,5.24,5.13,5.13,5157,0
2017-05-10,5.133,5.133,4.77,4.77,4153,0
2017-05-11,4.73,4.75,4.44,4.5,11535,0
2017-05-12,4.5504,4.5504,4.1,4.29,53153,0
2017-05-15,4.08,4.69,4.08,4.5,78721,0
2017-05-16,4.3848,4.88,4.22,4.3,48490,0
2017-05-17,4.2901,4.3931,4.25,4.26,10325,0
2017-05-18,4.3051,4.3961,4.16,4.39,50478,0
2017-05-19,4.5987,4.5987,4.2695,4.36,25696,0
2017-05-22,4.34,4.706,4.32,4.5,39480,0
2017-05-23,4.68,4.7,4.27,4.37,22247,0
2017-05-24,4.05,4.36,4.0171,4.3,7980,0
2017-05-25,4.32,4.32,3.28,3.37,58174,0
2017-05-26,3.36,3.533,3.35,3.37,17752,0
2017-05-30,3.46,3.7,3,3.05,8940,0
2017-05-31,3,3.1754,3,3.0653,5877,0
2017-06-01,3.04,3.46,3.04,3.45,7898,0
2017-06-02,3.4,3.45,3.19,3.45,10609,0
2017-06-05,3.51,3.58,3.1748,3.41,35232,0
2017-06-06,3.34,3.41,3.1432,3.36,29459,0
2017-06-07,3.28,3.3,2.7799,2.92,26011,0
2017-06-08,2.88,3.09,2.77,2.77,36058,0
2017-06-09,2.97,3.1346,2.77,3.09,50137,0
2017-06-12,3.47,6.24,3.47,6.15,7769751,0
2017-06-13,5.75,5.83,4.71,4.82,2913206,0
2017-06-14,4.78,5.08,4.42,4.66,714793,0
2017-06-15,4.62,4.92,4.4753,4.79,228324,0
2017-06-16,4.76,5.22,4.4968,4.61,413031,0
2017-06-19,4.57,4.69,4.3,4.38,91435,0
2017-06-20,4.35,4.3799,4.01,4.19,112130,0
2017-06-21,4.16,4.35,4.1,4.3,95666,0
2017-06-22,4.33,4.62,4.2,4.58,64168,0
2017-06-23,4.56,4.89,4.42,4.81,125100,0
2017-06-26,4.77,4.95,4.6747,4.92,47733,0
2017-06-27,4.84,4.94,4.45,4.9,41019,0
2017-06-28,4.85,5.5,4.8101,5.47,106625,0
2017-06-29,5.4,6.31,5.255,5.7,182208,0
2017-06-30,5.65,5.69,5.063,5.29,71087,0
2017-07-03,5.24,5.27,5.1099,5.27,17010,0
2017-07-05,5.4,5.4,5.13,5.23,21143,0
2017-07-06,5.25,5.3035,5.12,5.155,14374,0
2017-07-07,5.16,5.57,5.0925,5.51,17641,0
2017-07-10,5.3384,5.47,5.25,5.4,8400,0
2017-07-11,5.44,5.89,5.42,5.5,29484,0
2017-07-12,5.58,5.77,5.36,5.71,22588,0
2017-07-13,5.75,5.75,5.38,5.55,28978,0
2017-07-14,5.5,5.67,5.405,5.63,17597,0
2017-07-17,5.67,5.69,5.11,5.54,29318,0
2017-07-18,5.4682,5.67,5.38,5.56,10140,0
2017-07-19,5.6,5.62,5.53,5.62,2842,0
2017-07-20,5.3991,5.62,5.3991,5.62,7320,0
2017-07-21,5.64,5.663,5.52,5.6,14854,0
2017-07-24,5.58,5.799,5.55,5.72,39285,0
2017-07-25,5.72,5.72,5.5,5.66,26375,0
2017-07-26,5.66,5.7199,5.56,5.67,20599,0
2017-07-27,5.65,5.72,5.6026,5.66,12365,0
2017-07-28,5.541,5.702,5.51,5.58,36564,0
2017-07-31,5.51,5.58,5.5,5.55,22594,0
2017-08-01,5.54,5.59,5.3,5.55,10098,0
2017-08-02,5.54,5.59,5.37,5.57,23375,0
2017-08-03,5.59,5.6399,5.5,5.5,4210,0
2017-08-04,5.58,5.63,5.5376,5.54,3954,0
2017-08-07,5.55,5.73,5.1,5.51,27226,0
2017-08-08,5.52,5.871,5.42,5.83,33280,0
2017-08-09,5.5601,5.8418,5.56,5.75,15544,0
2017-08-10,5.8,5.85,5.55,5.6,9895,0
2017-08-11,5.6101,5.84,5.6101,5.7,5403,0
2017-08-14,5.67,5.83,5.6101,5.72,13301,0
2017-08-15,5.764,5.79,5.6796,5.79,1931,0
2017-08-16,5.73,5.78,5.6,5.63,10336,0
2017-08-17,5.6,5.8,5.5683,5.68,18245,0
2017-08-18,5.6108,5.7,5.6,5.68,12547,0
2017-08-21,5.61,5.65,5.61,5.63,5176,0
2017-08-22,5.66,5.8,5.63,5.78,15111,0
2017-08-23,5.71,6.13,5.6687,6.05,37138,0
2017-08-24,6.1001,6.57,6.1001,6.51,23327,0
2017-08-25,6.39,6.74,5.981,6.37,41579,0
2017-08-28,6.46,6.66,6.34,6.34,17209,0
2017-08-29,6.2,6.41,5.94,6.21,16803,0
2017-08-30,6,6.3,5.99,6.09,17113,0
2017-08-31,5.92,6.6729,5.92,6.59,69365,0
2017-09-01,6.44,6.63,6.26,6.38,56660,0
2017-09-05,6.39,6.4899,6.11,6.11,34228,0
2017-09-06,6.1892,6.73,6,6.66,68377,0
2017-09-07,6.5,7.1,6.5,7.06,44722,0
2017-09-08,7.08,8.1999,7.08,7.76,99885,0
2017-09-11,7.89,9.7117,7.89,8,134429,0
2017-09-12,7.94,8.9,7.94,8.64,96062,0
2017-09-13,9.42,9.45,7.19,7.87,183245,0
2017-09-14,7.87,7.87,7.081,7.81,120648,0
2017-09-15,7.69,8.13,7.4734,8.1,37448,0
2017-09-18,8,8.36,7.77,8.04,10249,0
2017-09-19,8.25,8.4913,8.06,8.0701,29334,0
2017-09-20,8.37,8.66,8.2,8.57,39937,0
2017-09-21,8.66,8.8934,8.43,8.74,83766,0
2017-09-22,8.02,8.79,7.96,8.76,36938,0
2017-09-25,8.63,9.38,8.6201,8.77,43406,0
2017-09-26,9.3,9.3,8.52,8.755,27533,0
2017-09-27,8.7333,8.83,8.48,8.49,50498,0
2017-09-28,8.51,8.61,8.37,8.37,16004,0
2017-09-29,8.49,8.5,8.2876,8.44,35660,0
2017-10-02,8.4,8.4,7.94,7.97,42983,0
2017-10-03,7.99,8.17,7.7,8.17,40782,0
2017-10-04,8.17,8.45,8.1,8.4,12181,0
2017-10-05,8.43,8.4336,8.0109,8.21,19922,0
2017-10-06,8.1,8.299,8.09,8.19,5493,0
2017-10-09,8.15,8.15,7.9901,8.07,15531,0
2017-10-10,8.05,8.17,8.05,8.13,5164,0
2017-10-11,8.22,8.6,8.16,8.48,27658,0
2017-10-12,8.45,8.583,8.1,8.12,32637,0
2017-10-13,8.3885,8.3885,7.951,7.99,12779,0
2017-10-16,8.319,8.319,8.01,8.18,3678,0
2017-10-17,8.24,8.24,7.9882,8.05,9768,0
2017-10-18,7.983,8.04,7.83,7.83,8621,0
2017-10-19,7.7597,7.95,7.741,7.82,6005,0
2017-10-20,7.93,7.972,7.8508,7.92,3806,0
2017-10-23,7.87,8.12,7.8166,8,13354,0
2017-10-24,7.7401,7.9999,7.7401,7.93,4101,0
2017-10-25,7.9,7.9,7.54,7.6537,8682,0
2017-10-26,7.856,8.2713,7.79,7.83,23910,0
2017-10-27,8,8,7.89,7.9997,18026,0
2017-10-30,8.1,8.14,8,8.09,19673,0
2017-10-31,8.16,8.16,7.97,8.16,5250,0
2017-11-01,8.16,8.16,8.0427,8.13,2402,0
2017-11-02,8.08,8.969,8.08,8.67,56821,0
2017-11-03,8.75,9.15,8.75,8.86,29674,0
2017-11-06,8.95,9.07,8.86,8.9,7536,0
2017-11-07,8.9,8.9241,8.05,8.16,16551,0
2017-11-08,8.12,8.4402,7.5,7.51,24728,0
2017-11-09,8.14,8.75,7.84,8.67,65302,0
2017-11-10,8.6384,10.49,8.61,10.49,66520,0
