Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,723,726.2,723,724.7,3860,0
2005-02-28,725.7,727.5,724.5,725.4,8290,0
2005-03-01,725.2,730.2,725.2,729.8,5410,0
2005-03-02,730,735.5,730,733.6,4390,0
2005-03-03,736,736.4,730.2,730.3,2210,0
2005-03-04,732.3,740.8,732.3,739.5,3500,0
2005-03-07,740,742.1,739,740.7,3330,0
2005-03-08,739.7,741.2,739.5,740.1,3020,0
2005-03-09,740.4,740.5,736.8,739.4,3680,0
2005-03-10,740.6,741.5,734.2,734.4,2420,0
2005-03-11,735.4,739.1,734.4,735.5,5100,0
2005-03-14,736.7,743.6,736,742.6,5400,0
2005-03-15,743.6,746.5,741.5,742,5770,0
2005-03-16,740,745.2,737.6,744.8,4370,0
2005-03-17,742.8,754.9,742.8,754.7,4060,0
2005-03-18,755.7,756,748,748,3220,0
2005-03-21,749,756.4,749,753.5,2600,0
2005-03-22,754.2,760.5,750.8,750.8,2030,0
2005-03-23,749.8,751.9,743.8,750.3,3840,0
2005-03-24,750.3,750.3,742.5,745,3550,0
2005-03-28,743.5,750.5,743,750.5,2960,0
2005-03-29,748.5,751.5,741.6,742.5,2960,0
2005-03-30,741,742,737.6,741.9,4960,0
2005-03-31,740.5,742.3,727.5,741.6,12990,0
2005-04-01,740,743.2,738,740.1,7220,0
2005-04-04,741.5,741.5,738.5,740,4270,0
2005-04-05,740,750,739.5,749.1,6180,0
2005-04-06,749.1,751.9,748,748.5,3780,0
2005-04-07,748.9,749.6,739.3,747,2310,0
2005-04-08,745.8,745.8,737,737,1750,0
2005-04-11,739,741.3,736.9,737,5200,0
2005-04-12,735.5,735.5,725,729.2,5980,0
2005-04-13,729,736.5,728.9,728.9,3890,0
2005-04-14,730,758.5,729.5,743.7,18250,0
2005-04-15,740,751.4,739.5,745,8100,0
2005-04-18,742.5,743.1,731.2,739.9,7390,0
2005-04-19,740,743,722,730.1,7920,0
2005-04-20,730.5,736.4,728.6,733.9,6310,0
2005-04-21,734.7,740,729,730,3840,0
2005-04-22,729,729,704.5,711.5,15650,0
2005-04-25,712.1,719.1,706.6,717.4,5610,0
2005-04-26,716,720.1,711.5,716.2,2790,0
2005-04-27,712,712,705,708.2,4410,0
2005-04-28,706.4,715.7,705.8,713.8,3770,0
2005-04-29,712.8,715.4,702.4,707,5490,0
2005-05-02,707,712.9,702,711.6,4530,0
2005-05-03,714.1,714.1,696.6,700.8,5650,0
2005-05-04,703.3,710.2,702.7,708.3,5030,0
2005-05-05,707.3,707.3,694.3,696.1,7150,0
2005-05-06,698.1,699.8,690.8,694.9,5690,0
2005-05-09,695.3,704.5,690.3,704.5,6120,0
2005-05-10,703,714,700,708.3,6020,0
2005-05-11,710.8,710.8,697,699.4,4350,0
2005-05-12,702,708.4,694.5,695.6,3890,0
2005-05-13,696.5,697.5,691.8,696,3920,0
2005-05-16,692.5,701,692.5,700,4920,0
2005-05-17,697.5,703.9,694,701.8,3010,0
2005-05-18,705.8,707.3,695.5,698.1,4990,0
2005-05-19,700.6,701.3,691.1,691.2,3940,0
2005-05-20,695,696.6,692.5,695.5,5030,0
2005-05-23,696.8,702.1,695.5,700.1,3540,0
2005-05-24,699,702.5,696.9,696.9,3650,0
2005-05-25,698.4,701.7,694,694,3220,0
2005-05-26,694.1,697.3,687,694,11880,0
2005-05-27,692.5,701.9,692.5,700,4210,0
2005-05-31,701.4,703.8,690,690,3970,0
2005-06-01,690.7,695.9,686,690.4,3200,0
2005-06-02,689.8,694,683.5,692.5,4170,0
2005-06-03,697.5,698,692.9,695,5510,0
2005-06-06,694,694,689,691.2,2780,0
2005-06-07,693,693,683,684.2,4850,0
2005-06-08,686.7,689,678.7,680.8,4510,0
2005-06-09,682,684.5,677.1,680.1,2830,0
2005-06-10,680.1,681.9,675.5,675.5,4950,0
2005-06-13,675.1,679.5,671.5,675.5,4370,0
2005-06-14,675.6,680,674,676.8,2460,0
2005-06-15,681.8,685,670.3,673.9,8420,0
2005-06-16,675.5,681.6,673.3,673.6,4820,0
2005-06-17,677,678,664.1,664.1,4370,0
2005-06-20,666,681.9,666,679.6,3800,0
2005-06-21,682,683.3,661.1,675.8,7870,0
2005-06-22,673.8,677.5,668.5,673.6,7110,0
2005-06-23,674.5,674.5,655,655.2,7170,0
2005-06-24,655.4,663.4,652.8,653.9,12230,0
2005-06-27,654.5,655.8,648.3,649.8,4280,0
2005-06-28,648.8,661,648.8,659,4150,0
2005-06-29,659.3,659.4,647.5,648.2,10090,0
2005-06-30,649,660.2,649,654.4,3890,0
2005-07-01,653,665.3,653,655,2820,0
2005-07-05,654.5,667.5,654.5,663.9,3440,0
2005-07-06,663.8,668.6,661.2,662.5,4330,0
2005-07-07,660,661.7,654.4,659.1,5860,0
2005-07-08,659.1,666.4,657.8,665.3,8270,0
2005-07-11,664.8,674.1,663.3,672.3,5960,0
2005-07-12,670.5,674.2,664.1,665,4460,0
2005-07-13,667,677.8,666.6,677.8,12700,0
2005-07-14,677.8,684,670.8,672.2,6450,0
2005-07-15,675,677.3,656.8,663.2,5820,0
2005-07-18,663.2,663.9,653.8,654.1,4960,0
2005-07-19,654.4,657.8,651.2,657.6,7720,0
2005-07-20,656,663.4,656,663,5070,0
2005-07-21,659,659,643.3,644.7,9140,0
2005-07-22,644.6,657,644.2,656.9,3670,0
2005-07-25,660,663.3,660,660.5,3700,0
2005-07-26,660.5,668.5,660,667.5,3240,0
2005-07-27,668,672,664.7,671.3,5470,0
2005-07-28,670.3,674.1,665.3,668.7,4410,0
2005-07-29,666.2,667.5,662,665.5,4450,0
2005-08-01,666,666,654.4,656.7,2150,0
2005-08-02,659.2,662.8,658.6,660,2610,0
2005-08-03,660,661.7,660,660.5,2210,0
2005-08-04,660,661.1,655.5,657.6,4820,0
2005-08-05,657,657,650.5,653.5,5260,0
2005-08-08,651.8,652,650.1,650.2,1420,0
2005-08-09,650.2,656.5,649.1,650,6780,0
2005-08-10,648,655.6,648,649.8,3380,0
2005-08-11,649.8,652.4,648,649.4,3550,0
2005-08-12,647,654,646.1,653.7,6670,0
2005-08-15,655,674.4,654.7,670.8,8970,0
2005-08-16,672.8,673.5,660,669.7,5320,0
2005-08-17,669.7,674,663.5,664,3050,0
2005-08-18,664.1,664.1,650,651,3520,0
2005-08-19,651.4,653.9,650.1,651.5,2420,0
2005-08-22,654,660.1,650.7,660,4200,0
2005-08-23,661.2,662.3,653,653,4090,0
2005-08-24,651.7,655.1,648.7,650,5050,0
2005-08-25,649,650.5,642.6,646.5,5110,0
2005-08-26,647.5,652.3,646.2,650,5090,0
2005-08-29,650.1,662.5,649.9,662.2,3730,0
2005-08-30,662.5,662.8,654.6,657.5,3370,0
2005-08-31,657.5,662,657.5,662,7140,0
2005-09-01,660,667.8,660,663.9,4990,0
2005-09-02,662.5,662.5,655.7,657.7,4640,0
2005-09-06,659.7,670.5,659.7,667.1,3100,0
2005-09-07,664.6,669.1,664.2,668.9,1790,0
2005-09-08,667.5,668,660,663.5,2710,0
2005-09-09,664.5,668.5,664.3,668.2,3250,0
2005-09-12,666.4,668.4,660.5,668.3,4390,0
2005-09-13,668.4,668.4,650.6,654.2,6410,0
2005-09-14,655,656.4,645.1,648.2,3470,0
2005-09-15,650,654.9,650,654.9,3210,0
2005-09-16,652.4,654.9,651.5,652.8,2020,0
2005-09-19,654.8,662.5,639.6,644.5,9060,0
2005-09-20,645,651.6,627.4,630.1,14760,0
2005-09-21,630.1,630.1,613.8,618,17970,0
2005-09-22,617.5,625,617.5,623.4,6850,0
2005-09-23,622.2,623.7,616.6,619.8,4140,0
2005-09-26,623,633.1,621.5,625,8790,0
2005-09-27,622.5,632.1,622.2,631.3,7280,0
2005-09-28,631.9,633.4,628.2,632.3,4440,0
2005-09-29,633,633,628,628.6,4900,0
2005-09-30,630,657,630,652.3,61570,0
2005-10-03,650.8,654.5,649,649.1,5670,0
2005-10-04,649.1,656,641.8,642.2,4840,0
2005-10-05,640.7,642.3,637,637.7,12090,0
2005-10-06,636,641,635.4,640.7,4590,0
2005-10-07,640.7,641.4,638.5,640,4620,0
2005-10-10,640,640.8,639,640.1,5620,0
2005-10-11,639,642,633,636,10700,0
2005-10-12,634.5,634.5,626.7,627.6,9100,0
2005-10-13,625.1,640,624.5,637.6,7570,0
2005-10-14,638.4,645,632,643.8,6590,0
2005-10-17,643.9,643.9,638,640.9,8640,0
2005-10-18,645.9,645.9,632.4,632.9,7370,0
2005-10-19,625.9,632,619.8,630.1,21720,0
2005-10-20,629,629.1,622,624,7580,0
2005-10-21,622.5,622.9,617,620.6,9730,0
2005-10-24,619,625.9,619,625.9,4550,0
2005-10-25,623.5,624.8,619.7,624.6,6380,0
2005-10-26,625.5,627.5,620.5,627,7230,0
2005-10-27,625,625,621,622.5,8270,0
2005-10-28,623.7,627,622,625.3,4280,0
2005-10-31,622.8,632.7,622.8,626.8,8090,0
2005-11-01,625,642.5,622.8,641.4,11120,0
2005-11-02,641.4,653.9,641.4,651,8060,0
2005-11-03,649.9,656.6,649.9,655.5,5740,0
2005-11-04,653,653.4,650.4,651.1,3230,0
2005-11-07,648.6,657.8,648.6,655,5910,0
2005-11-08,651,651,641,647.8,8270,0
2005-11-09,646.4,653,645,652,2830,0
2005-11-10,650.5,664.5,648.6,662.9,4210,0
2005-11-11,662.5,664.6,658.6,662.9,2610,0
2005-11-14,663.3,664.6,656,661.7,5040,0
2005-11-15,655,655,643,648.2,6080,0
2005-11-16,646.2,650.2,646.2,647.7,2310,0
2005-11-17,647.1,647.7,638,644.1,3700,0
2005-11-18,643.5,655,643.5,653.8,3960,0
2005-11-21,651.4,657.3,646.8,649.1,5260,0
2005-11-22,647.5,647.5,636.6,640,4110,0
2005-11-23,638,639,634.2,636.2,4660,0
2005-11-25,633.7,634.5,629.9,632.8,2790,0
2005-11-28,631.6,631.6,618.4,619,6370,0
2005-11-29,620.5,628.5,620.5,623,8640,0
2005-11-30,620.5,623.8,611.5,616.1,5360,0
2005-12-01,616.1,623,614.2,615.5,8280,0
2005-12-02,614.5,615.4,608,611.6,4970,0
2005-12-05,609.2,609.3,600,602.9,6810,0
2005-12-06,599.5,601.5,596.4,600.1,6000,0
2005-12-07,599,607,597.5,600,9870,0
2005-12-08,597.5,598.5,590.2,591.2,7650,0
2005-12-09,590,594.9,582.8,583.5,7620,0
2005-12-12,581.4,587.5,581.4,584.3,16370,0
2005-12-13,584.1,595.5,583.6,590.9,9280,0
2005-12-14,590.5,593.5,583.3,584.6,6890,0
2005-12-15,586.6,589.9,574.5,577.2,12050,0
2005-12-16,579.5,583.5,574.1,574.9,6470,0
2005-12-19,573.9,581.9,573.3,580.8,7570,0
2005-12-20,580.5,584.3,576,578,3260,0
2005-12-21,578,580.9,573.6,574.3,5870,0
2005-12-22,575.8,576,563.6,565.3,11140,0
2005-12-23,563,584,563,583.9,32540,0
2005-12-27,584.1,589.5,582.6,585,12820,0
2005-12-28,584.9,588.3,582.7,588,4850,0
2005-12-29,586.5,593.4,585.9,592.6,6830,0
2005-12-30,590.8,592.6,589,591,5980,0
2006-01-03,592,594,580.5,594,13670,0
2006-01-04,593.8,596.4,586,589.6,9820,0
2006-01-05,589,591.7,583.5,587.4,5170,0
2006-01-06,585.6,588.9,579.8,588.9,6430,0
2006-01-09,591.4,592.5,588,592.5,4640,0
2006-01-10,589,590.2,583.7,590.1,5930,0
2006-01-11,589.3,589.3,584.1,587.6,6780,0
2006-01-12,585.8,590.4,585,589,7450,0
2006-01-13,587,594.8,587,593,6640,0
2006-01-17,590.5,591.6,587,588.5,6470,0
2006-01-18,588.5,588.7,584.1,585.3,5920,0
2006-01-19,585.1,587.8,582.3,584,4930,0
2006-01-20,581.5,582.4,578,578.4,4570,0
2006-01-23,577.8,585.1,577.8,583.1,3120,0
2006-01-24,584.1,585,576,580.5,5960,0
2006-01-25,578,578,558,563.5,32710,0
2006-01-26,560,566.5,558.8,565,13220,0
2006-01-27,565.1,567.3,560,565.4,10170,0
2006-01-30,565,569.3,560.9,563.1,11830,0
2006-01-31,561.2,566.3,561.1,565,9070,0
2006-02-01,564.8,565.9,554.5,557.5,11110,0
2006-02-02,555.5,555.5,547.1,554.1,10350,0
2006-02-03,551.6,554.1,550,551.7,7070,0
2006-02-06,550.5,551.5,541.6,543.4,7730,0
2006-02-07,545,555.6,544.4,551.4,11820,0
2006-02-08,553.4,555.5,550,550,5800,0
2006-02-09,547,550.6,545.5,548.9,6210,0
2006-02-10,550,555.9,549,554,7270,0
2006-02-13,555,558.5,553,556.6,5040,0
2006-02-14,557.2,563,555.4,558.3,6620,0
2006-02-15,557.5,559.2,554,555.3,3570,0
2006-02-16,554,557.4,549.2,549.7,5550,0
2006-02-17,550.3,555.8,545.5,549.3,4860,0
2006-02-21,549,549,538.7,542.8,7920,0
2006-02-22,542.5,563.3,542.5,563.1,9290,0
2006-02-23,562,565.6,560.6,561.2,9390,0
2006-02-24,560.4,561.7,558.8,559.6,4180,0
2006-02-27,558.2,563.4,557.7,559.8,4470,0
2006-02-28,560.4,561.2,552.6,552.7,5450,0
2006-03-01,553.7,556.6,547.2,553.3,7050,0
2006-03-02,552.5,554.8,549,551.9,4250,0
2006-03-03,550.5,550.5,543,543,3630,0
2006-03-06,543.1,543.1,528.8,529.9,6920,0
2006-03-07,528.7,530.7,524.9,525.8,14860,0
2006-03-08,525,526,522.3,524,7990,0
2006-03-09,522.8,524.3,519.2,519.3,14890,0
2006-03-10,519.3,532.4,518,532.4,21890,0
2006-03-13,531.8,531.8,492.1,515.5,273140,0
2006-03-14,514.9,515,497.5,511.7,175520,0
2006-03-15,514,514,503,507.2,83340,0
2006-03-16,506.8,511.5,505.1,511.5,84650,0
2006-03-17,514,515.3,496,496,63900,0
2006-03-20,495.2,499.5,484.1,488.5,62120,0
2006-03-21,487.5,488.8,481.5,483.4,54570,0
2006-03-22,484,485.3,480.6,484.1,27850,0
2006-03-23,484,492.4,483.9,484,29810,0
2006-03-24,486,487.5,474.8,481,41250,0
2006-03-27,483,493,482,492.5,38350,0
2006-03-28,490.6,492.6,475.6,479.6,45440,0
2006-03-29,485,496,478.3,493.2,42590,0
2006-03-30,492.1,496.9,490.2,491.4,26040,0
2006-03-31,494,494.5,485,488.5,49230,0
2006-04-03,489.5,498.1,489.2,496,24840,0
2006-04-04,495,497.8,492.3,495.9,20360,0
2006-04-05,495.9,502.1,495.9,500.3,43510,0
2006-04-06,498.5,503.1,495.3,503,27700,0
2006-04-07,503,506.4,490.4,490.5,39870,0
2006-04-10,490.5,492.2,483.9,485.1,29520,0
2006-04-11,485.5,485.5,474.3,474.8,32340,0
2006-04-12,477.5,480.9,475.4,480,30130,0
2006-04-13,470,479,453.8,470,107150,0
2006-04-17,462,466.2,441,444,108040,0
2006-04-18,443,447.3,434.6,441.2,44690,0
2006-04-19,442,442,437,441.5,24150,0
2006-04-20,441.5,445.9,439.5,442.1,44190,0
2006-04-21,445.5,447.5,440,442.2,28870,0
2006-04-24,443,443.5,438,441.1,40400,0
2006-04-25,441.1,450.6,440,447.8,64470,0
2006-04-26,452,455.2,443.8,447.1,61820,0
2006-04-27,447.1,448.5,442,442,72880,0
2006-04-28,442.5,452.3,441.5,452,20400,0
2006-05-01,459,464.9,452,453.6,55650,0
2006-05-02,455,455,446.3,452.3,16810,0
2006-05-03,451.5,460,451.5,455.9,33420,0
2006-05-04,458.4,464.9,455,458.1,26900,0
2006-05-05,460,461,453.7,456.5,19480,0
2006-05-08,456.5,472.5,456.5,470.9,78610,0
2006-05-09,469.2,469.8,461.8,467.1,23340,0
2006-05-10,463.5,465.3,457.5,462.4,12000,0
2006-05-11,464.4,464.4,440.1,442.5,48670,0
2006-05-12,440.3,446.1,439.7,443,16750,0
2006-05-15,448,468,445.8,465.5,31160,0
2006-05-16,463,464.4,453.8,462.2,33700,0
2006-05-17,462.3,476.4,457.8,472.2,48630,0
2006-05-18,473.5,474,465.5,473.6,60570,0
2006-05-19,476.1,477.3,469.1,474.9,31760,0
2006-05-22,474,475.4,466.5,469.9,22020,0
2006-05-23,469,470.4,457.1,461.5,25520,0
2006-05-24,461.5,466.6,451.1,461.4,23400,0
2006-05-25,463,463,454.1,458,22380,0
2006-05-26,456.6,465.1,456.5,462.3,20890,0
2006-05-30,465.5,469.1,459.5,461.5,20330,0
2006-05-31,459.2,461.1,445.5,449.9,49780,0
2006-06-01,451,458.1,450.8,454.5,27560,0
2006-06-02,459.5,459.5,451.3,452.5,25320,0
2006-06-05,455,455.5,446.5,447.6,42830,0
2006-06-06,448.1,451.7,443,448,29190,0
2006-06-07,447,452.9,443.8,447.2,63490,0
2006-06-08,446.5,448.5,440.4,446.7,41680,0
2006-06-09,447.3,449.7,442.5,445.6,33120,0
2006-06-12,443.2,445.8,437.6,438.8,63890,0
2006-06-13,439.1,443,432.8,435.2,25700,0
2006-06-14,434,436.5,430.7,433.4,43740,0
2006-06-15,435.5,441.5,435,438.1,47330,0
2006-06-16,438.1,440.5,435.3,437.4,38790,0
2006-06-19,436.5,438.5,433.1,437,43090,0
2006-06-20,437,439,434,435.1,46020,0
2006-06-21,435.1,436.3,431.6,433.2,46020,0
2006-06-22,433.2,435,425.6,427.6,52900,0
2006-06-23,422,422.1,413,416,79380,0
2006-06-26,416.1,416.2,402.8,404.5,74400,0
2006-06-27,408,411,390.3,390.3,197210,0
2006-06-28,393.9,394.3,388,390,89910,0
2006-06-29,391.2,400.7,391.1,397,171160,0
2006-06-30,396.6,402.2,396,401.2,70130,0
2006-07-03,402.5,405.8,400,405.8,18390,0
2006-07-05,405.4,405.4,394.5,395.5,63730,0
2006-07-06,398,399,394.6,396.4,39910,0
2006-07-07,402,402,396.4,397.8,28420,0
2006-07-10,398.3,401.9,396.4,401.5,67860,0
2006-07-11,407,408.8,398.5,407.5,54280,0
2006-07-12,407.5,407.7,398.4,405.6,55720,0
2006-07-13,411.5,424.8,400,412.5,110800,0
2006-07-14,419,423.7,414,418,87740,0
2006-07-17,416.5,416.5,410.1,410.4,50370,0
2006-07-18,410,413.5,406.3,410,58350,0
2006-07-19,410.3,415.1,406.9,411.9,77710,0
2006-07-20,407,412.9,406.2,410,51780,0
2006-07-21,411.4,411.4,401.4,404.3,51290,0
2006-07-24,405.1,406.4,402,402.9,40500,0
2006-07-25,403.8,411.4,401.3,410,108550,0
2006-07-26,409.6,421.8,409,419.8,69860,0
2006-07-27,419.1,424.6,415.6,416.3,52520,0
2006-07-28,415.3,421.7,415.3,419.8,75920,0
2006-07-31,419,423.9,418.1,423.9,27190,0
2006-08-01,422.9,425.7,421.5,425,43190,0
2006-08-02,426,437.1,424,436.5,45570,0
2006-08-03,438,438,431.6,434.4,62760,0
2006-08-04,433.5,437.1,430.7,433,58690,0
2006-08-07,433.5,434,427.9,428,65090,0
2006-08-08,427.6,430.9,424,425,19810,0
2006-08-09,426.6,430.5,424.6,427.5,57360,0
2006-08-10,427.3,430,424,429.2,28940,0
2006-08-11,427.3,428,422.6,424.4,22670,0
2006-08-14,424.2,425.7,419.5,421.1,21990,0
2006-08-15,425,425.8,420.8,421.5,32070,0
2006-08-16,423.8,424.2,419.7,420.8,31130,0
2006-08-17,420.1,421.2,416.6,416.7,38380,0
2006-08-18,416,418.3,411.6,412.3,29830,0
2006-08-21,413.5,414.3,406.9,406.9,27730,0
2006-08-22,404.9,405.5,397.8,399.6,41570,0
2006-08-23,399.1,404.8,399,403.6,37430,0
2006-08-24,403,405.6,400.8,402,20170,0
2006-08-25,401,403.9,399.4,401.9,20100,0
2006-08-28,401.5,407.8,399,406.1,42340,0
2006-08-29,405.4,410.4,403.6,409.1,21090,0
2006-08-30,408,411.2,405.3,409.9,25890,0
2006-08-31,410.4,413.4,403.2,405.7,23630,0
2006-09-01,406,411.7,406,411.7,11800,0
2006-09-05,411.7,413.4,405.5,406.6,25070,0
2006-09-06,405,407.6,402,407.6,17380,0
2006-09-07,405.3,409.3,400.2,407.7,31770,0
2006-09-08,406,406.2,399.6,401.8,73210,0
2006-09-11,398.7,404.1,396.4,403.8,33670,0
2006-09-12,402.5,404,390.5,393.1,46870,0
2006-09-13,392.6,400.8,392.6,400,37530,0
2006-09-14,399.9,401.5,396.8,401,24670,0
2006-09-15,401.6,402,391.5,392.7,34330,0
2006-09-18,393.3,397.5,392,393,33170,0
2006-09-19,394.5,395.1,389.6,393.7,42260,0
2006-09-20,395.5,395.5,391.2,393.7,24130,0
2006-09-21,393.4,397.1,392.8,394,17670,0
2006-09-22,392.2,395.6,392,394.2,42050,0
2006-09-25,394.9,405.2,394,403.5,35210,0
2006-09-26,405,424.2,404.7,423.4,57750,0
2006-09-27,420.6,422.2,415.7,418.3,30010,0
2006-09-28,417.5,422.1,416,420.9,34590,0
2006-09-29,421.6,424.4,418.3,421.9,40450,0
2006-10-02,424,424.2,414.2,414.8,27240,0
2006-10-03,413.5,418,411.2,412.8,29800,0
2006-10-04,410,415.8,408.7,415.2,18040,0
2006-10-05,416.1,422.1,411.9,422,21650,0
2006-10-06,421,424,417.2,422.3,40630,0
2006-10-09,421.7,424.7,416.6,424.3,29030,0
2006-10-10,423.5,431.5,423,431.3,27780,0
2006-10-11,425.3,425.3,413,419.8,32030,0
2006-10-12,422.8,427.3,420.7,427.3,20330,0
2006-10-13,429.5,434.6,422.7,434.6,20230,0
2006-10-16,436.6,437.7,431.7,434.2,23680,0
2006-10-17,447.4,449.5,428.8,431.5,83880,0
2006-10-18,432.5,437.1,423.2,431.9,37060,0
2006-10-19,434.8,442.5,432.9,438.9,39740,0
2006-10-20,438,441.2,432.2,435,16080,0
2006-10-23,436,441.8,432.4,433.8,32950,0
2006-10-24,432.5,433.2,429.2,430.3,24800,0
2006-10-25,429,432.5,428.5,430.3,25860,0
2006-10-26,429.3,441.5,426.3,437.5,32920,0
2006-10-27,436,445.1,436,443.1,37880,0
2006-10-30,446.2,446.2,438.3,438.4,37240,0
2006-10-31,437.1,437.2,432.3,433.5,17160,0
2006-11-01,432,435.9,430.4,431.5,31390,0
2006-11-02,431.5,431.6,425.9,431,31690,0
2006-11-03,429.5,433.5,425.2,430,14150,0
2006-11-06,430,439.7,429,438.6,21450,0
2006-11-07,438.1,439.7,435,436.7,14330,0
2006-11-08,434.2,440.4,433.1,438.6,12930,0
2006-11-09,438.3,438.8,421.9,426.8,29710,0
2006-11-10,424.6,428.1,419.7,426.5,17720,0
2006-11-13,426,426.5,420,426.4,33930,0
2006-11-14,427,429.2,419.3,424.9,21520,0
2006-11-15,424.4,438,423,434,46940,0
2006-11-16,434.1,434.1,424.4,430.5,25030,0
2006-11-17,430.4,431.1,424.1,426,22010,0
2006-11-20,424,424.5,420,420.2,20790,0
2006-11-21,418.5,429.2,418.5,429.1,25350,0
2006-11-22,427,430.2,424,427.5,29970,0
2006-11-24,426,429.4,425.1,429,5420,0
2006-11-27,427.5,427.5,411.6,414,29840,0
2006-11-28,412.1,413.7,408.5,411.1,20830,0
2006-11-29,409.5,421.3,407.3,419.4,17670,0
2006-11-30,417.2,417.4,412.3,416.7,33870,0
2006-12-01,415.2,428.4,413.5,428,44100,0
2006-12-04,430,433.3,429.3,432.2,31300,0
2006-12-05,430.8,433.7,430.7,432.4,19870,0
2006-12-06,423,426.4,422,424.1,68970,0
2006-12-07,423.5,425,420.6,421.7,94430,0
2006-12-08,422,425.3,420.5,424.3,21290,0
2006-12-11,422.5,422.5,416,420.7,22070,0
2006-12-12,420.2,425.4,418.6,425,18380,0
2006-12-13,422.4,425,418.7,419.9,15750,0
2006-12-14,420,423.9,420,421.6,64210,0
2006-12-15,422.5,424.1,418.7,422,38640,0
2006-12-18,420,421.5,417.4,418.7,17740,0
2006-12-19,418.5,423.4,415.5,422.6,31060,0
2006-12-20,422,425.5,421,423.7,16980,0
2006-12-21,422.6,422.6,419.2,419.7,28130,0
2006-12-22,418.6,424.1,416.8,422.6,17600,0
2006-12-26,421.4,431.6,420.6,430.7,31070,0
2006-12-27,427,434,426.3,430.6,19850,0
2006-12-28,427,437,426.8,432,26190,0
2006-12-29,433,433.5,425.6,433,44420,0
2007-01-03,433,435.5,411.5,412.6,52230,0
2007-01-04,412,415.2,409.8,412,45210,0
2007-01-05,411.2,411.8,408.3,409.7,48510,0
2007-01-08,409.7,410.7,407,409.5,22250,0
2007-01-09,409.3,413,408.3,410.8,15570,0
2007-01-10,410,412.9,407.8,412.9,18540,0
2007-01-11,412,417.2,411.6,416.7,26130,0
2007-01-12,414.7,415.5,410,411.9,37910,0
2007-01-16,412.4,415.8,412.3,415.5,18760,0
2007-01-17,413.3,416.7,409.1,411.4,40640,0
2007-01-18,403.5,405,393.8,398.6,59690,0
2007-01-19,398.3,402,397.5,401.7,32300,0
2007-01-22,401.2,403.1,400.4,401.7,51590,0
2007-01-23,401.1,402.8,399.8,402.2,40680,0
2007-01-24,402.3,403.7,395.4,396,23570,0
2007-01-25,398,399.2,393.7,394.6,32960,0
2007-01-26,396,396.4,387.7,389.7,41610,0
2007-01-29,391.1,391.4,389.2,390.1,28910,0
2007-01-30,390.9,392.1,389.4,391.2,27730,0
2007-01-31,391.8,392.4,385,386.8,69330,0
2007-02-01,384.8,388.8,381.4,383.2,66710,0
2007-02-02,383,396.5,383,392.9,44540,0
2007-02-05,389.1,391.4,380.6,387.6,54460,0
2007-02-06,400,410,389.7,392.9,66670,0
2007-02-07,393.7,395.7,383.7,384.9,47870,0
2007-02-08,385.7,385.7,376.3,378.2,46690,0
2007-02-09,380,383,378.7,380.5,32890,0
2007-02-12,380.5,384.2,379.4,380.3,41003,0
2007-02-13,380.5,383.4,379.3,382.3,42588,0
2007-02-14,381.9,383.2,377.5,382.3,28405,0
2007-02-15,380.5,381.3,378.3,379.3,21550,0
2007-02-16,379.8,382,378.6,380.9,17910,0
2007-02-20,382.8,384.2,379,384.2,41250,0
2007-02-21,382.3,383,378.7,380.8,19310,0
2007-02-22,384.1,384.7,376.9,379.2,30610,0
2007-02-23,380,384.8,375.6,384.2,41810,0
2007-02-26,383.9,384.2,380,383.3,48126,0
2007-02-27,381.3,381.3,369.5,374.5,46300,0
2007-02-28,374,375.7,369.6,373.7,55870,0
2007-03-01,372.2,372.2,364.5,369.9,62817,0
2007-03-02,370.3,372.6,365.9,368.7,31950,0
2007-03-05,366.9,368.7,358.9,359.4,40670,0
2007-03-06,360,362.8,355.9,362.8,33290,0
2007-03-07,361.5,362.1,357.2,359.6,20460,0
2007-03-08,359.7,359.7,353.9,354.9,33910,0
2007-03-09,354.2,354.8,349.4,352.2,46030,0
2007-03-12,351.6,353.4,348.6,350.2,28950,0
2007-03-13,346.8,350.8,344.5,345,26230,0
2007-03-14,344.5,346.1,339.5,343.3,36780,0
2007-03-15,342.5,344.1,339.4,340.5,59900,0
2007-03-16,341.1,341.4,326.6,331.7,102310,0
2007-03-19,331.7,336.1,329.2,336.1,145412,0
2007-03-20,336.7,337.9,328.3,330.2,71000,0
2007-03-21,319,325.6,319,324.1,80545,0
2007-03-22,322.5,327,320.8,323,85500,0
2007-03-23,321,326.9,321,325,60610,0
2007-03-26,325,326,318.3,319.8,60890,0
2007-03-27,318.6,321.9,315.2,316.1,82750,0
2007-03-28,315.2,315.2,312.5,313.6,62910,0
2007-03-29,314.5,315.9,313.5,313.8,70450,0
2007-03-30,312.7,317,312.7,316.1,60900,0
2007-04-02,315.4,316.7,310.3,314,86100,0
2007-04-03,316.5,317.2,312.3,314,109040,0
2007-04-04,314.7,314.9,310.5,311.2,58630,0
2007-04-05,311.5,314.1,310.1,310.5,37490,0
2007-04-09,311.6,313.5,308.6,310,57910,0
2007-04-10,310.5,314,309.5,313.3,57650,0
2007-04-11,313.3,314.8,311.3,313.8,63040,0
2007-04-12,314.3,316.2,311.1,315.7,61670,0
2007-04-13,315.1,320.5,313.8,314.6,63930,0
2007-04-16,315.6,316.8,311.6,311.9,63870,0
2007-04-17,312.5,313.9,311.3,312,66980,0
2007-04-18,312.5,322.9,312.5,322.4,115970,0
2007-04-19,320.8,324.7,316.5,318,71280,0
2007-04-20,318.1,319.9,317.7,319.9,52330,0
2007-04-23,320.3,322.2,313.5,315,53940,0
2007-04-24,310,314.9,302.7,305.5,181792,0
2007-04-25,304,306,291.6,298.9,158076,0
2007-04-26,298,300.4,293.5,298.6,138517,0
2007-04-27,295,296.3,288,292.9,142780,0
2007-04-30,291.7,292.7,288.8,289,65670,0
2007-05-01,287.5,343.2,286.1,294.8,542960,0
2007-05-02,294.5,297,288.1,294.8,129160,0
2007-05-03,293.7,293.7,289.2,290,74300,0
2007-05-04,291.6,294.9,289.1,294,92890,0
2007-05-07,295.7,297.1,287.4,289.4,69510,0
2007-05-08,289,290,286.5,289.1,59490,0
2007-05-09,289.1,290.6,285,290.3,97450,0
2007-05-10,292,293.1,287.6,291.8,101930,0
2007-05-11,291.7,296.2,290.1,295.3,65080,0
2007-05-14,294,298,292.5,296.5,86730,0
2007-05-15,297.6,305.1,297,300.1,120530,0
2007-05-16,299.9,305.7,298.6,301.9,107460,0
2007-05-17,305.5,305.5,291.6,292.4,112740,0
2007-05-18,292.4,293.3,290.1,291.6,69380,0
2007-05-21,293,295.5,288.2,288.8,58050,0
2007-05-22,287.6,287.7,281,284.9,92360,0
2007-05-23,284.2,284.9,279.1,281.2,80020,0
2007-05-24,280,281,279.2,280.4,69480,0
2007-05-25,282.5,284,279.2,280.1,69657,0
2007-05-29,279.5,279.6,275.7,278,67393,0
2007-05-30,276.5,279.3,274.4,277.2,51920,0
2007-05-31,279.5,281.9,274.2,276.7,100611,0
2007-06-01,280,285.9,279,284.2,90720,0
2007-06-04,282.5,283.9,280,281.1,41320,0
2007-06-05,282,283.8,279,282,69780,0
2007-06-06,281,282.4,277.4,280.3,62090,0
2007-06-07,279.6,279.6,272.5,273.8,140830,0
2007-06-08,274,274.5,271.7,273,90050,0
2007-06-11,271.4,273.1,268.2,269,62060,0
2007-06-12,267.1,268.8,262.8,265.8,71730,0
2007-06-13,268,270,262.8,269.2,143140,0
2007-06-14,269.1,269.8,265.4,266.1,61530,0
2007-06-15,266.9,267.4,261.7,264.8,104630,0
2007-06-18,264.6,265.9,260.1,263.3,79550,0
2007-06-19,264,264,256.8,259.4,100960,0
2007-06-20,255.7,261.4,255.7,259.5,100280,0
2007-06-21,259.5,260,255.6,256.5,100200,0
2007-06-22,256.1,256.1,248.7,250.7,130920,0
2007-06-25,251.1,253.1,247.3,247.5,59220,0
2007-06-26,249,249.5,242.5,242.5,98800,0
2007-06-27,242.7,261.5,242,252.8,239270,0
2007-06-28,251.3,257.6,243.9,255.4,105050,0
2007-06-29,256.8,256.8,252.6,253.1,51770,0
2007-07-02,263.8,263.8,252,258.3,110510,0
2007-07-03,259.8,259.8,250.4,251.4,56350,0
2007-07-05,257.5,258,254.1,257.2,77310,0
2007-07-06,259.5,267.4,258.7,267,149010,0
2007-07-09,273.7,277.5,268.6,270,115520,0
2007-07-10,270.9,270.9,267.3,268,74320,0
2007-07-11,269.5,273.5,267.8,269.6,98670,0
2007-07-12,268.7,280.5,268.7,279.1,97270,0
2007-07-13,280.9,287.3,278.6,283,127990,0
2007-07-16,286.5,286.5,279.4,281.9,138920,0
2007-07-17,282.6,284.4,277.4,278.1,102810,0
2007-07-18,274.5,275,261.4,262.8,221037,0
2007-07-19,273.5,274.8,260,264.1,201790,0
2007-07-20,261.6,270.5,253,265,138150,0
2007-07-23,267.5,269.7,264,267.3,53370,0
2007-07-24,265.5,267.7,258.6,260.3,35090,0
2007-07-25,262.4,262.5,256.8,257.9,32510,0
2007-07-26,258.1,258.1,251.5,255.3,69244,0
2007-07-27,259.8,264.3,254.7,257.9,52320,0
2007-07-30,256.4,256.4,242.6,245.9,67720,0
2007-07-31,252.5,254.5,243.3,244.2,107670,0
2007-08-01,245,246.1,236.2,236.8,72234,0
2007-08-02,239,239,226.9,232.4,150470,0
2007-08-03,233.7,237.5,227.4,227.9,71890,0
2007-08-06,230,230.7,226,229.1,75920,0
2007-08-07,228.9,239,227.6,236.2,125700,0
2007-08-08,236,260,235.4,253,232080,0
2007-08-09,256,258.8,244.7,254.8,285740,0
2007-08-10,254.9,256.3,243.3,245.6,154430,0
2007-08-13,245.2,245.3,235.9,237.6,74930,0
2007-08-14,236.7,237,230.6,232.4,77230,0
2007-08-15,230.8,235.9,228,232.9,60850,0
2007-08-16,233.3,234.5,221.9,225.8,94423,0
2007-08-17,233,234.9,226.8,230.6,63430,0
2007-08-20,240.5,240.5,220.7,222.1,58880,0
2007-08-21,220.6,229.2,213.7,223,70760,0
2007-08-22,225.5,230,222.1,226.8,60340,0
2007-08-23,226.9,231.1,222.2,224.1,53510,0
2007-08-24,227.5,227.7,221.7,226.1,43880,0
2007-08-27,226,229,225.7,228,62970,0
2007-08-28,228,230,222.9,224.7,65080,0
2007-08-29,225.3,226.2,222.5,225.4,67520,0
2007-08-30,225.9,230,222.8,225.8,53020,0
2007-08-31,226,235.8,224.3,225.8,50650,0
2007-09-04,225,227.9,222.9,225.7,47090,0
2007-09-05,223.5,226.2,223.4,224.5,35710,0
2007-09-06,224.3,227.5,222.5,225.4,32080,0
2007-09-07,225.2,230.5,219.9,225.7,70850,0
2007-09-10,224.9,224.9,219.9,220.8,49000,0
2007-09-11,219.8,221.6,214.7,221.6,73060,0
2007-09-12,219.6,223.8,219.1,219.8,50210,0
2007-09-13,220.2,220.7,214.4,218.4,20600,0
2007-09-14,217.9,220.9,215.6,218,28800,0
2007-09-17,215.1,217.1,208.3,211.1,65490,0
2007-09-18,211.4,213,207.1,212,51960,0
2007-09-19,210.5,215.3,209,213.7,83370,0
2007-09-20,212.9,215.6,207,207.8,65870,0
2007-09-21,208.5,210.5,206.9,208.7,54370,0
2007-09-24,208.2,210.1,199.9,202.1,83270,0
2007-09-25,200.6,201.3,196.1,196.7,70020,0
2007-09-26,198.7,198.9,195,197.3,79220,0
2007-09-27,197,200.4,196.1,200,76450,0
2007-09-28,199.1,202.2,198.5,199.8,50710,0
2007-10-01,199.1,204.2,198,203.1,87580,0
2007-10-02,203.1,203.8,199.9,201.1,68310,0
2007-10-03,200.5,203.5,198,198,79460,0
2007-10-04,197.3,198.2,193.4,195.6,68440,0
2007-10-05,196.5,199.7,193.8,199.5,90240,0
2007-10-08,199.3,199.3,195.9,198.4,34490,0
2007-10-09,197.5,198.9,192.8,195.2,57150,0
2007-10-10,196.2,198.4,195.3,196.4,41000,0
2007-10-11,198.5,199.8,195.6,197.9,55180,0
2007-10-12,198,198.1,193.2,196.1,81232,0
2007-10-15,196.1,196.4,189,191.7,102620,0
2007-10-16,189.5,193,185,189.2,164170,0
2007-10-17,186.9,200,176.7,179.7,171880,0
2007-10-18,180,180.5,168.5,173.5,200650,0
2007-10-19,173.7,180.5,170.9,175.4,130220,0
2007-10-22,175.5,176.7,170.1,172.8,82680,0
2007-10-23,174.5,175.6,170.1,171.1,130670,0
2007-10-24,170.9,176.6,162.8,165.4,154600,0
2007-10-25,165.5,167.8,164,164.7,109530,0
2007-10-26,165,166.3,163.3,165.8,103700,0
2007-10-29,166.4,167.9,163.4,166,131910,0
2007-10-30,166.4,167.3,164,165.6,132040,0
2007-10-31,165.1,167,163.6,165.9,106240,0
2007-11-01,164.9,172.3,163.4,165.8,79120,0
2007-11-02,168.3,170,160.6,163.5,73820,0
2007-11-05,161.4,163,155.8,157.3,61190,0
2007-11-06,156.8,163.7,154.7,163.7,61550,0
2007-11-07,163.2,163.2,156.1,158.2,55269,0
2007-11-08,158,160,157.6,158.7,61790,0
2007-11-09,158,158,151.9,153.9,68280,0
2007-11-12,152.6,158.5,152.6,157.6,73085,0
2007-11-13,163.2,168,159.6,166.9,61230,0
2007-11-14,168.8,172.1,163.5,164.3,56290,0
2007-11-15,164.5,167.7,158.9,159.4,30270,0
2007-11-16,161.5,165,155.7,159,28220,0
2007-11-19,159,159,150.1,152.5,52265,0
2007-11-20,153.6,156,140.7,147.4,97880,0
2007-11-21,147.5,147.6,137.7,145.3,127000,0
2007-11-23,144.6,145.7,138.6,142.6,44220,0
2007-11-26,141,144.6,139,139.2,55300,0
2007-11-27,138.2,142,134.5,137.2,91353,0
2007-11-28,137.2,139.8,134.7,138.7,84330,0
2007-11-29,137,138,130,130.9,118965,0
2007-11-30,133.2,140.6,132.6,135.1,202480,0
2007-12-03,135.6,138.2,134.1,136.2,91563,0
2007-12-04,135.3,137.7,134.2,134.4,108710,0
2007-12-05,139.9,141,130.7,134.9,77170,0
2007-12-06,136.7,140,136,138.2,62650,0
2007-12-07,139.9,141.1,134.5,137.7,51870,0
2007-12-10,136,138.3,132.9,133.5,57760,0
2007-12-11,132.5,134.5,130.4,132.2,90420,0
2007-12-12,133.6,135,131.5,132.3,71561,0
2007-12-13,133,155.6,126.1,142,149340,0
2007-12-14,141.3,141.3,125,127.8,104402,0
2007-12-17,128.9,132,127.1,127.5,51130,0
2007-12-18,127.7,130.6,126.1,130.5,58730,0
2007-12-19,130,130.9,126.8,126.9,47960,0
2007-12-20,125.2,130.5,124.8,128.1,93930,0
2007-12-21,128.3,130,125.4,127.1,78634,0
2007-12-24,127,132.5,125,130.1,50307,0
2007-12-26,131.1,133.1,129.1,130.9,44645,0
2007-12-27,130.7,130.7,124.2,124.3,63480,0
2007-12-28,124.2,127.4,122.4,126.5,40341,0
2007-12-31,126,126.3,122.9,125.2,69008,0
2008-01-02,126.5,128.3,120,120,82511,0
2008-01-03,121.4,121.4,116,117.6,96182,0
2008-01-04,115.9,115.9,109.7,109.9,112966,0
2008-01-07,109.8,115.5,109.8,113,63230,0
2008-01-08,113.3,114.9,107,107.6,53740,0
2008-01-09,108.5,111,103.2,109.8,78128,0
2008-01-10,108.3,117.8,107.3,114.5,82255,0
2008-01-11,114.4,120.9,112.5,113.7,143080,0
2008-01-14,113.6,114.7,109,109.9,63140,0
2008-01-15,112.8,112.8,102.6,105.6,96450,0
2008-01-16,106.4,114.2,104.1,107.8,73912,0
2008-01-17,108.1,110.6,104.3,104.6,43080,0
2008-01-18,106.3,106.8,100,100.8,80514,0
2008-01-22,100.5,102.3,94.4,95.9,107235,0
2008-01-23,94.5,102.9,92.9,100.7,131367,0
2008-01-24,100.8,110.4,100.2,108.2,82560,0
2008-01-25,109,109,100.8,101.8,50675,0
2008-01-28,102,110,102,109.2,61770,0
2008-01-29,106.5,107.3,101,105.8,53560,0
2008-01-30,105.6,108.5,103.9,104.2,64160,0
2008-01-31,104,108.8,100.4,107.7,65341,0
2008-02-01,108.5,111.3,107.1,110.9,76080,0
2008-02-04,110,110.6,102.7,107.6,113510,0
2008-02-05,107.2,107.2,99.6,103.5,122134,0
2008-02-06,101.8,120,100.9,105.4,152842,0
2008-02-07,107.4,108.5,101.3,103.5,60090,0
2008-02-08,102.4,102.9,97.2,98.5,77639,0
2008-02-11,100,100,95.1,96.2,78310,0
2008-02-12,94.8,97.6,94.8,96,63345,0
2008-02-13,98,98.6,95.1,96.8,80110,0
2008-02-14,97,97.8,94.4,95.6,73590,0
2008-02-15,95,103.2,94.9,98.3,59147,0
2008-02-19,97.5,97.9,95,96.2,39163,0
2008-02-20,97.2,101.6,96.8,99.5,64318,0
2008-02-21,100.8,101.8,96.1,97.4,57448,0
2008-02-22,98.6,99.3,95,96.5,64404,0
2008-02-25,96.4,99.6,95.9,99.6,47376,0
2008-02-26,99.5,106.1,99.3,103.7,54469,0
2008-02-27,103.5,103.5,99.6,101.2,34170,0
2008-02-28,99.1,101.3,98,98.4,79070,0
2008-02-29,98.9,98.9,93.5,96,74902,0
2008-03-03,98.2,101.5,93,96.1,48984,0
2008-03-04,97,97.1,90,92.8,95303,0
2008-03-05,94.3,94.3,90.3,93,28420,0
2008-03-06,92.7,97,90.5,90.7,31950,0
2008-03-07,91.5,91.5,87.3,89.5,72500,0
2008-03-10,88.8,90.2,86.3,86.6,36334,0
2008-03-11,93,93,87.3,88.9,33259,0
2008-03-12,91.4,96,89,92.5,55953,0
2008-03-13,90.5,91.4,89.1,91.3,63919,0
2008-03-14,91.6,92.1,89.2,90.6,79378,0
2008-03-17,88.7,89,83.3,88.2,52379,0
2008-03-18,90,102.3,87,89.1,83996,0
2008-03-19,90,94.4,89.4,89.9,60677,0
2008-03-20,89.5,93,89.5,90.9,40245,0
2008-03-24,91.8,94,91.3,93.4,56891,0
2008-03-25,93.4,95.1,90.7,95.1,40260,0
2008-03-26,95.6,97.5,92.5,97.5,51687,0
2008-03-27,96.5,110,96,107.5,75092,0
2008-03-28,108.4,109,100.6,109,41310,0
2008-03-31,107,107,101,107,42843,0
2008-04-01,105.1,111,103.5,111,58637,0
2008-04-02,110,112.1,109.5,110.6,89800,0
2008-04-03,110.2,110.7,108.7,109.3,87545,0
2008-04-04,109.6,109.6,103.7,106.5,20330,0
2008-04-07,106.3,108.9,105.2,106.4,32710,0
2008-04-08,107.4,107.4,102,104.7,70156,0
2008-04-09,105.1,105.3,99.2,101.5,22200,0
2008-04-10,100.8,106.6,98.2,103.9,47220,0
2008-04-11,102.5,103.7,97.5,99.2,65629,0
2008-04-14,103.4,103.4,96.5,97.3,29735,0
2008-04-15,96.8,96.8,93.1,94.8,43907,0
2008-04-16,95,95.5,92.3,93.5,35801,0
2008-04-17,92.8,94.3,91.7,93.2,29577,0
2008-04-18,93.5,96.6,92.9,94.5,43506,0
2008-04-21,95.2,95.2,90.4,92.9,30676,0
2008-04-22,92.1,92.6,83.2,88.7,56312,0
2008-04-23,83.5,85.8,79.3,83,175258,0
2008-04-24,84.2,96.1,82.3,94.8,100049,0
2008-04-25,96,101,93.9,99.4,55908,0
2008-04-28,98.5,103.4,97.8,101.9,92919,0
2008-04-29,100.4,107,99.1,107,100581,0
2008-04-30,104.6,106,102,105,74897,0
2008-05-01,105.8,105.9,102,104.9,35119,0
2008-05-02,104.5,106.6,101.9,106.3,22824,0
2008-05-05,105.5,106.2,98.5,98.5,455392,0
2008-05-06,98.5,98.9,95.4,98.3,31462,0
2008-05-07,97.6,100,94.1,94.6,27069,0
2008-05-08,94.5,95.3,92.5,92.8,36023,0
2008-05-09,93.9,94.5,91.3,91.7,24643,0
2008-05-12,92.8,94.5,91.6,92.8,34715,0
2008-05-13,93.5,94.8,91.4,92.8,31842,0
2008-05-14,95.9,95.9,91.6,93.5,36883,0
2008-05-15,92.3,95.3,92.3,94.3,19752,0
2008-05-16,94,96,91.8,92.8,32960,0
2008-05-19,92.2,96,91.2,93.4,45027,0
2008-05-20,92.3,94,90.4,93.9,37014,0
2008-05-21,92.5,93.9,85.6,86.9,41456,0
2008-05-22,88,91,87.8,90.6,41104,0
2008-05-23,90.1,93.1,89.4,90.2,66085,0
2008-05-27,89.7,91,88.7,89,49489,0
2008-05-28,88.9,92.3,88.2,89.1,39626,0
2008-05-29,88.8,92.5,88.8,91.2,44767,0
2008-05-30,90.6,92.5,88,88,100373,0
2008-06-02,87,87.7,82.7,85.3,77806,0
2008-06-03,84.9,90.3,84,90.3,43235,0
2008-06-04,91.3,91.4,83.5,84,40962,0
2008-06-05,84.1,85,82.9,83.6,74050,0
2008-06-06,83.5,85.2,81.6,82,62597,0
2008-06-09,80.3,82.5,77.7,78.1,47199,0
2008-06-10,76.7,80.9,75.9,80.9,70157,0
2008-06-11,80.5,81.2,79.5,81.2,50144,0
2008-06-12,81.9,82.4,79.7,79.9,33941,0
2008-06-13,75.9,81.6,75.1,81.5,128343,0
2008-06-16,80.3,82.3,78.1,80.4,66056,0
2008-06-17,80.1,82.1,78.1,78.1,59519,0
2008-06-18,78,80,77.1,78.5,48982,0
2008-06-19,78.5,78.7,73.5,75.6,259021,0
2008-06-20,75.7,76.3,74.1,76.3,62589,0
2008-06-23,75.4,75.9,74.4,75,52950,0
2008-06-24,74.2,75.4,74,75.4,66905,0
2008-06-25,75,78.3,74.9,75,42052,0
2008-06-26,75.3,76.5,71.9,72.5,79017,0
2008-06-27,71.8,75.2,68.6,71.9,419288,0
2008-06-30,71.1,71.1,66.7,67.8,139163,0
2008-07-01,61.2,63.9,59.5,63,162080,0
2008-07-02,62.8,63.8,58,58.5,135943,0
2008-07-03,58.5,58.7,54.3,54.7,82662,0
2008-07-07,55.6,55.8,51.1,54.7,116754,0
2008-07-08,56.4,56.4,50.6,53.1,182913,0
2008-07-09,53,54.1,52.2,53.1,152319,0
2008-07-10,52.7,53.5,50.2,50.7,63301,0
2008-07-11,49.8,51.5,48.5,50.9,71433,0
2008-07-14,51.1,52.3,48.2,49.3,48630,0
2008-07-15,48.3,48.3,45.8,47.9,120503,0
2008-07-16,47.9,50.2,44.9,50.2,123606,0
2008-07-17,49.4,49.8,45.5,48.9,119797,0
2008-07-18,48.9,49.8,44.6,46.1,80263,0
2008-07-21,45.6,49,45.2,46.5,75385,0
2008-07-22,46.5,49.7,44.5,49.5,121803,0
2008-07-23,50.6,53.4,49.8,49.8,95817,0
2008-07-24,51.4,53.8,46.7,47.4,88172,0
2008-07-25,46.7,47,43,44,85645,0
2008-07-28,43.3,43.8,41.7,42.5,57255,0
2008-07-29,43.7,46.9,43,45.4,80875,0
2008-07-30,45.8,48,43.6,45.1,51994,0
2008-07-31,45,46.2,42.5,42.7,68055,0
2008-08-01,43.5,44.6,39.9,42,103651,0
2008-08-04,42.1,42.5,40.6,41.4,52818,0
2008-08-05,42.9,42.9,40.2,41,57913,0
2008-08-06,43,43,37.6,41.6,100637,0
2008-08-07,41.8,42.5,37.3,39.8,89440,0
2008-08-08,40,40.8,38.5,38.9,93152,0
2008-08-11,39.6,40.1,38.4,39.6,87345,0
2008-08-12,39.7,40.5,38.3,38.9,163931,0
2008-08-13,39.5,40,38.5,39,50298,0
2008-08-14,42.4,42.5,39,40,136178,0
2008-08-15,42.4,44,40,41.9,86940,0
2008-08-18,42.6,43.7,41,41.3,35043,0
2008-08-19,40.5,42,39.3,40.1,44461,0
2008-08-20,40.4,41.5,35.3,37.8,79796,0
2008-08-21,39,39.6,33,36.3,105676,0
2008-08-22,36.5,37,34.8,35.8,46715,0
2008-08-25,36.2,38,34.5,35.4,35514,0
2008-08-26,36.4,41.3,33.3,35.3,42374,0
2008-08-27,35.4,37,35.2,35.9,30079,0
2008-08-28,35.7,38.3,35.3,36.9,54357,0
2008-08-29,36.3,37.9,35.8,36.3,31453,0
2008-09-02,37.3,38,33.3,33.9,89640,0
2008-09-03,33.3,36,31.5,35.5,102218,0
2008-09-04,35,35.8,32.3,34.6,75797,0
2008-09-05,34.4,36.6,33,36.6,47065,0
2008-09-08,38,38,35,36.9,42354,0
2008-09-09,36.8,38.4,35,35.3,38964,0
2008-09-10,34,35.9,31.2,33.9,168336,0
2008-09-11,33.3,37.5,32.5,36.9,124916,0
2008-09-12,36.6,38.3,35.2,36.4,66016,0
2008-09-15,34.8,37.7,32.9,33.8,98637,0
2008-09-16,33.5,36,25.7,34,138685,0
2008-09-17,31.8,34.4,30.7,34.4,119872,0
2008-09-18,34.3,45.6,34.3,38.5,248891,0
2008-09-19,40.1,49,40.1,47,296797,0
2008-09-22,47,47,39,40.4,96972,0
2008-09-23,44,45.1,38.7,40.1,90797,0
2008-09-24,39.3,44.2,37.4,38.3,60067,0
2008-09-25,39.7,43,39.7,42.5,88938,0
2008-09-26,40.9,45.4,40.1,45,94880,0
2008-09-29,43.3,47.9,41.7,45.8,78888,0
2008-09-30,46.6,48.4,42.8,44,83370,0
2008-10-01,43.9,44.6,38,44.1,71008,0
2008-10-02,43.9,45.1,41.7,43.5,32353,0
2008-10-03,43.5,45.6,42.4,43.5,69878,0
2008-10-06,47.5,48.1,40,43.4,91511,0
2008-10-07,43.9,45.5,41.5,45.5,51928,0
2008-10-08,45.1,48.5,40.5,46,63580,0
2008-10-09,46,46,35.5,37.7,46268,0
2008-10-10,36,42,33.2,41,91009,0
2008-10-13,43.9,44.1,35,42,52509,0
2008-10-14,41.5,46.4,37.5,40.2,81064,0
2008-10-15,39.5,39.8,34.3,39,24020,0
2008-10-16,38.2,39.6,35.3,38,62721,0
2008-10-17,36.7,38,34.7,35.2,49683,0
2008-10-20,35.2,36.6,33.1,34,35724,0
2008-10-21,32.5,37,31.9,31.9,43908,0
2008-10-22,32.2,32.3,29.7,29.9,24359,0
2008-10-23,29.9,29.9,25.2,28.4,34642,0
2008-10-24,26.2,26.6,22.7,24.1,57283,0
2008-10-27,23.8,23.8,20.9,22.2,64208,0
2008-10-28,22.1,24.6,22,24.1,40027,0
2008-10-29,24.1,26.5,24.1,25.4,100231,0
2008-10-30,26,27.4,25.3,27,26339,0
2008-10-31,26.5,30.7,25.8,30.7,38443,0
2008-11-03,30.1,32.8,28.9,29.2,21410,0
2008-11-04,30.3,30.3,23.5,28.6,41075,0
2008-11-05,28.2,28.7,25.8,26.7,30073,0
2008-11-06,26.5,26.9,22.2,22.3,26076,0
2008-11-07,22.6,23.7,19.5,19.7,27583,0
2008-11-10,20.1,20.2,18.4,18.5,18114,0
2008-11-11,18.2,18.2,14.9,15.6,42175,0
2008-11-12,15.4,16,14.8,15.4,29853,0
2008-11-13,15.3,19.9,14.9,19.9,44954,0
2008-11-14,18.6,19,15.1,16.3,39271,0
2008-11-17,16.2,17.1,15.3,16.5,25020,0
2008-11-18,16.6,19.8,15.9,19.3,31585,0
2008-11-19,18.8,18.8,15,15.1,63471,0
2008-11-20,15,15.4,14.5,15.3,46111,0
2008-11-21,15.6,17.5,14.6,16.9,66236,0
2008-11-24,17.2,19.6,15.2,18.2,88041,0
2008-11-25,18.4,19.9,16.3,19.9,61547,0
2008-11-26,18,20.2,17.8,20.2,68261,0
2008-11-28,19.9,20.4,18.9,19.5,37617,0
2008-12-01,19,19.3,17.7,18.5,45492,0
2008-12-02,19.5,20.4,19.3,20.3,52100,0
2008-12-03,19.7,22.4,18.4,21.5,39818,0
2008-12-04,20.5,22.5,20.3,21,55546,0
2008-12-05,20.6,22,18.9,22,36446,0
2008-12-08,22.5,25.5,22,24.6,58095,0
2008-12-09,24.2,24.9,23.3,23.5,61068,0
2008-12-10,23.8,25.1,22.5,22.7,35601,0
2008-12-11,22.4,22.4,19.3,20.8,48176,0
2008-12-12,20.3,22.6,18.2,21.3,43393,0
2008-12-15,21.3,22.1,17.3,18,57278,0
2008-12-16,18.3,18.4,15.3,17,58657,0
2008-12-17,16.2,16.2,14.4,14.9,62563,0
2008-12-18,14.9,14.9,9.8,10.5,139635,0
2008-12-19,11.3,12.2,10,10.3,114505,0
2008-12-22,10.4,10.8,7.5,8.9,59711,0
2008-12-23,8.9,9.5,6.5,7.5,66529,0
2008-12-24,7.5,8.3,7.3,7.7,38517,0
2008-12-26,7.7,8.8,6.2,8.1,48216,0
2008-12-29,8.2,8.8,6.9,7.4,48104,0
2008-12-30,8.5,8.5,7.2,7.8,82166,0
2008-12-31,7.9,8.4,7.6,8,52565,0
2009-01-02,8.1,11.9,8.1,10.9,75464,0
2009-01-05,11,17.7,11,15,145567,0
2009-01-06,15.8,18.7,15.7,18,71249,0
2009-01-07,18,18.2,12.4,14.8,82061,0
2009-01-08,14.7,14.8,13.2,14.6,19986,0
2009-01-09,14.5,15,13.5,14.7,32132,0
2009-01-12,14.7,15.3,12,12.1,22431,0
2009-01-13,12.4,13,11.5,11.7,22476,0
2009-01-14,11.2,11.2,9.8,11,42916,0
2009-01-15,11,12,9,9.4,34494,0
2009-01-16,9.8,9.8,7.6,8.1,49499,0
2009-01-20,8,8.1,7.5,7.5,31068,0
2009-01-21,7.4,8,7,7.6,47167,0
2009-01-22,7.5,8,7,7.6,11987,0
2009-01-23,7.3,7.7,7,7,14356,0
2009-01-26,6.9,9.3,6.9,8.3,16415,0
2009-01-27,8.5,9.2,8.3,8.5,12248,0
2009-01-28,8.6,8.9,7.6,8.4,16419,0
2009-01-29,8.8,8.8,7.6,7.6,13125,0
2009-01-30,7.8,7.8,6.3,6.6,61904,0
2009-02-02,7,7.8,6.8,7,23920,0
2009-02-03,7.1,7.1,6.5,6.9,41446,0
2009-02-04,6.8,7.2,6.6,6.6,16297,0
2009-02-05,6.9,8.5,6.5,7.1,102503,0
2009-02-06,7.1,7.5,6.8,7.1,103162,0
2009-02-09,7,7.1,6.8,6.8,30599,0
2009-02-10,6.8,7.1,5.5,5.9,34324,0
2009-02-11,6,6.2,5.5,5.7,19579,0
2009-02-12,5.8,7.1,5.6,6.2,18335,0
2009-02-13,6.1,6.3,5.5,5.8,28960,0
2009-02-17,5.8,6.1,5.3,5.4,27521,0
2009-02-18,5.4,6.1,5.1,5.1,18466,0
2009-02-19,5.2,5.4,5,5,23193,0
2009-02-20,4.9,5.3,4.6,5.1,24518,0
2009-02-23,4.8,5.5,4.8,5.3,19328,0
2009-02-24,6.9,6.9,5.2,6.2,52901,0
2009-02-25,6.1,6.2,5.4,5.6,22636,0
2009-02-26,5.6,5.6,5.2,5.2,20309,0
2009-02-27,5,5.3,4.7,4.9,35576,0
2009-03-02,4.8,5.1,4.6,4.7,21225,0
2009-03-03,4,4.5,3.5,4.2,21304,0
2009-03-04,4.2,4.4,3.9,4.1,15359,0
2009-03-05,3.9,4.8,3.6,4.8,20141,0
2009-03-06,4.9,7,4,6.8,549889,0
2009-03-09,6.4,6.4,4,4.1,40693,0
2009-03-10,4.1,5.9,4,4.2,60265,0
2009-03-11,5,5,4,4.4,21648,0
2009-03-12,4.5,5.2,4.2,5.2,16909,0
2009-03-13,5.2,6,5.1,5.4,17638,0
2009-03-16,5.3,5.9,4.3,5.9,22817,0
2009-03-17,5.8,5.9,5.2,5.9,31927,0
2009-03-18,5.7,5.9,4.5,5.9,33122,0
2009-03-19,5.9,5.9,5.2,5.7,14555,0
2009-03-20,5.7,6.7,5,6.7,58893,0
2009-03-23,6.7,7.5,6.1,7.1,22580,0
2009-03-24,7.3,8,6.3,6.4,39043,0
2009-03-25,7,7,5.8,6.3,16894,0
2009-03-26,7,7.5,6,7.2,23359,0
2009-03-27,7.9,7.9,6.2,6.9,14193,0
2009-03-30,6.6,7.4,5.3,5.3,307342,0
2009-03-31,5.5,6.2,4.7,4.9,1032671,0
2009-04-01,4.9,6,4.9,5.9,31356,0
2009-04-02,6.7,6.9,6,6.9,48182,0
2009-04-03,6.9,7,5.6,6.4,44971,0
2009-04-06,6.4,6.6,5.8,6.2,30081,0
2009-04-07,6,6,5.5,5.5,15433,0
2009-04-08,5.9,5.9,5.5,5.8,11991,0
2009-04-09,6,6.1,5.6,6.1,49692,0
2009-04-13,5.9,6.4,5.7,6,13521,0
2009-04-14,5.9,6.3,5.3,5.4,61601,0
2009-04-15,6.1,6.1,5.4,5.4,63468,0
2009-04-16,5.4,6,5.2,5.9,288901,0
2009-04-17,6,6,5.2,5.8,210633,0
2009-04-20,5.9,5.9,5.4,5.9,34137,0
2009-04-21,6,6,5.4,5.7,39311,0
2009-04-22,5.5,5.7,5.4,5.6,27099,0
2009-04-23,5.7,5.7,5.3,5.4,58846,0
2009-04-24,5.7,5.7,5.3,5.3,65195,0
2009-04-27,5.2,5.4,5.1,5.1,25444,0
2009-04-28,5.1,5.5,5.1,5.4,9582,0
2009-04-29,5.4,5.7,5.3,5.5,20785,0
2009-04-30,5.7,5.7,5.3,5.3,23662,0
2009-05-01,5.3,6.2,5.3,5.9,53354,0
2009-05-04,5.7,6.6,5.7,6.2,75545,0
2009-05-05,6.2,7.7,6.2,7.5,397920,0
2009-05-06,8.2,9.7,8,8.4,190386,0
2009-05-07,8.5,8.6,6.9,7.7,81283,0
2009-05-08,7.9,8,7,7.1,80037,0
2009-05-11,6.7,7.5,6.7,6.9,54572,0
2009-05-12,7,7.7,6.7,7.1,48612,0
2009-05-13,7,7.1,5.8,5.8,50075,0
2009-05-14,5.9,6.5,5.8,5.8,30957,0
2009-05-15,5.7,6.3,5.4,5.7,38769,0
2009-05-18,6,6.3,5.6,6.1,25135,0
2009-05-19,6.1,6.5,5.8,6.4,17221,0
2009-05-20,6.4,7,6.2,6.3,38434,0
2009-05-21,7.7,9.8,6.8,8.2,631842,0
2009-05-22,8.5,9.6,7.6,9.1,164094,0
2009-05-26,9.4,12.4,9.2,10.8,233761,0
2009-05-27,12.3,12.4,11,11.8,278622,0
2009-05-28,13.3,13.3,10.1,10.7,202430,0
2009-05-29,10.5,10.5,8.2,8.4,233960,0
2009-06-01,8.5,10.2,8.2,8.2,233283,0
2009-06-02,8.9,9,7.6,8.1,117183,0
2009-06-03,8.1,8.7,7.9,8.3,63773,0
2009-06-04,8.5,8.8,8.2,8.4,44561,0
2009-06-05,8.4,8.5,7.7,7.8,63286,0
2009-06-08,7.6,8.3,7.3,7.7,54961,0
2009-06-09,7.7,7.9,7.4,7.5,35208,0
2009-06-10,7.6,7.6,6.3,6.6,86288,0
2009-06-11,6.6,7.5,6.6,7.2,53005,0
2009-06-12,7.2,7.2,6.6,7.1,42888,0
2009-06-15,7.2,7.3,6.7,6.9,37577,0
2009-06-16,7.2,7.3,6.3,6.6,57906,0
2009-06-17,6.5,6.7,6,6.1,47007,0
2009-06-18,6.4,7.4,6,6.3,30718,0
2009-06-19,6.5,7,6.3,6.6,58316,0
2009-06-22,6.4,7,5.9,6.4,85053,0
2009-06-23,6.4,6.8,6,6.7,76025,0
2009-06-24,6.9,6.9,6.2,6.4,22834,0
2009-06-25,6.3,6.8,6.1,6.8,30212,0
2009-06-26,6.7,6.7,4.6,4.6,601339,0
2009-06-29,5.1,5.4,4.8,5,134698,0
2009-06-30,5.1,5.2,4.8,5,28497,0
2009-07-01,5.1,5.3,5.1,5.3,40378,0
2009-07-02,5.3,5.4,4.9,5.4,21048,0
2009-07-06,5.3,5.4,4.7,4.7,37328,0
2009-07-07,4.7,4.8,4.1,4.4,78800,0
2009-07-08,4.7,4.7,3.9,4,48855,0
2009-07-09,4.1,4.7,4.1,4.5,15335,0
2009-07-10,4.4,4.8,4.1,4.4,19927,0
2009-07-13,4.4,4.6,4.1,4.6,20288,0
2009-07-14,4.3,4.5,4.1,4.2,26898,0
2009-07-15,4.5,5.7,4.4,5.6,128873,0
2009-07-16,5.3,5.8,4.2,4.2,90098,0
2009-07-17,4.2,4.7,4.2,4.4,36518,0
2009-07-20,4.8,5.7,4.5,5.4,96935,0
2009-07-21,7.7,9,7,7.4,676431,0
2009-07-22,7.5,12,7.5,10.1,792929,0
2009-07-23,10.3,13.3,10.3,12.5,721440,0
2009-07-24,12.1,12.3,10.8,11.7,186418,0
2009-07-27,12.1,14.2,11,13.9,321067,0
2009-07-28,13.3,16.4,13,15.8,260299,0
2009-07-29,14.7,24.3,14,22.7,519582,0
2009-07-30,23.7,25,19.1,20.7,421440,0
2009-07-31,19.6,23,19.3,22.9,137374,0
2009-08-03,23.9,28.4,23.1,26,489522,0
2009-08-04,27.1,27.5,23,25.2,190886,0
2009-08-05,25.2,25.6,20.9,22.7,256960,0
2009-08-06,22.1,24,20.2,20.8,164615,0
2009-08-07,21.6,23.4,20.6,21.9,191722,0
2009-08-10,21.9,23.8,21.1,22.7,87775,0
2009-08-11,22.1,23.3,20,20.6,140407,0
2009-08-12,21.5,21.7,19.5,20,103749,0
2009-08-13,20.3,20.9,19.4,20.3,131571,0
2009-08-14,20.6,20.6,18,19.4,138205,0
2009-08-17,18.1,20.5,17.3,20.5,162731,0
2009-08-18,20.7,21.6,19.5,21.2,108808,0
2009-08-19,20.9,21.3,19.9,21.1,59942,0
2009-08-20,21.2,22.9,20.3,21,164197,0
2009-08-21,21,22,20.2,20.8,115029,0
2009-08-24,21.1,21.4,20.3,20.9,132671,0
2009-08-25,21.5,21.5,20.5,21.1,178190,0
2009-08-26,21.4,21.5,20,20.5,74994,0
2009-08-27,20.3,20.9,19.2,20.6,133762,0
2009-08-28,20.6,20.9,20.2,20.5,108195,0
2009-08-31,19.8,20.7,19.5,19.9,82930,0
2009-09-01,19.5,20.3,18.1,18.3,132695,0
2009-09-02,17.3,18.1,16.9,17.5,134738,0
2009-09-03,17.6,17.9,17.1,17.4,81047,0
2009-09-04,17.2,18.3,17.1,18.1,58514,0
2009-09-08,18.2,19.4,18.1,19.4,55496,0
2009-09-09,19.5,19.8,18.9,19.2,51158,0
2009-09-10,19.5,21.3,19.4,20.7,115553,0
2009-09-11,20.7,27.2,20.5,23.8,606069,0
2009-09-14,23.1,26.2,22.3,25.1,219070,0
2009-09-15,25.5,26.4,24.6,26.1,214384,0
2009-09-16,26,28.8,26,26.6,288889,0
2009-09-17,27.6,28.6,24.3,26.3,202593,0
2009-09-18,26.6,26.6,24.5,25.4,111481,0
2009-09-21,25.1,25.2,22.9,24.1,92749,0
2009-09-22,24.1,26.2,24.1,25.5,203042,0
2009-09-23,25.8,26.2,23.5,24.5,118644,0
2009-09-24,25,25.4,22.3,23.7,201726,0
2009-09-25,24.4,25.2,23,24.7,195457,0
2009-09-28,25.4,25.5,23.8,25,154547,0
2009-09-29,27.7,28.8,26,26.5,642011,0
2009-09-30,27.6,28,24.1,25.6,219798,0
2009-10-01,25.7,26.2,23.1,23.4,229890,0
2009-10-02,21.9,24,21.3,23.2,121272,0
2009-10-05,23.3,24.8,23.3,24.8,74509,0
2009-10-06,25.1,26.5,24.5,25.6,74715,0
2009-10-07,25.5,26,24.8,25.6,46767,0
2009-10-08,26.3,27.1,25.1,26.5,82509,0
2009-10-09,27.4,32.7,26.5,31.7,617448,0
2009-10-12,33.5,37.9,32.7,33.6,540726,0
2009-10-13,33,38.6,30.7,36.3,485269,0
2009-10-14,38.8,40.4,36,40.2,335714,0
2009-10-15,34.2,37.4,32.7,35,893368,0
2009-10-16,34.7,34.7,30.8,32.4,344784,0
2009-10-19,33,36.6,32.1,36,444183,0
2009-10-20,37.1,37.3,33.3,34,205622,0
2009-10-21,33.8,35.8,33.2,33.7,146402,0
2009-10-22,33,36.7,33,36.5,323295,0
2009-10-23,36.8,37.6,34.1,34.2,214613,0
2009-10-26,34.2,35.7,32.1,32.9,192209,0
2009-10-27,32.3,34,32.3,32.3,183797,0
2009-10-28,32,33.4,27.1,27.7,319429,0
2009-10-29,28.1,30.5,28.1,30.3,143452,0
2009-10-30,30.7,31,27.7,28.2,156572,0
2009-11-02,26.8,29.5,26.8,28.3,125627,0
2009-11-03,27.3,29.4,27.3,28.9,104489,0
2009-11-04,29.6,30.9,28.5,29,87639,0
2009-11-05,29.8,30.1,29,29.7,78938,0
2009-11-06,29.4,30.5,28.6,29.5,60414,0
2009-11-09,30.5,31.5,29.7,29.9,88042,0
2009-11-10,30.1,31.5,29.3,30.7,99198,0
2009-11-11,30.7,31.2,30.2,30.4,72428,0
2009-11-12,30.5,31.8,29.7,29.7,158343,0
2009-11-13,30.2,30.6,29.6,30.2,56260,0
2009-11-16,28.1,31.7,27.1,30.9,124537,0
2009-11-17,30.6,31.9,30.3,31.7,84608,0
2009-11-18,32.1,32.8,31.4,32.3,78325,0
2009-11-19,30.7,32.4,30.5,31.1,92938,0
2009-11-20,30.1,31.3,29.1,29.8,104806,0
2009-11-23,30.1,31.2,29.4,30,47992,0
2009-11-24,29.9,29.9,28,29.2,76494,0
2009-11-25,29.3,29.7,28.6,29.1,33480,0
2009-11-27,27.7,29.9,27,29.9,42375,0
2009-11-30,28.8,29,27.1,27.5,67814,0
2009-12-01,26.6,27.9,26,26.4,79084,0
2009-12-02,26.5,27,25,25.8,135758,0
2009-12-03,26,27.2,24.4,24.7,112486,0
2009-12-04,24.5,26,24.1,25.5,90076,0
2009-12-07,25.2,26.5,25.1,26.1,89369,0
2009-12-08,26.7,32.9,25.8,30,492233,0
2009-12-09,30.8,32.2,29.1,30.5,91773,0
2009-12-10,30.7,33.8,29.7,31.7,225433,0
2009-12-11,31.5,33.7,31.5,33.1,120676,0
2009-12-14,33.2,35,32.4,34.2,132238,0
2009-12-15,34.5,36.8,33.3,34.2,188846,0
2009-12-16,34.6,36,33.9,34,137899,0
2009-12-17,33.8,34.2,33.4,33.9,163762,0
2009-12-18,33.9,34.1,33.1,33.3,89667,0
2009-12-21,35.3,35.8,34.2,34.8,105934,0
2009-12-22,35.2,36,33.6,35.5,61661,0
2009-12-23,35.6,37.3,35.2,35.7,58471,0
2009-12-24,35.8,36,34.8,35.4,23129,0
2009-12-28,36.5,36.5,34.6,35,35957,0
2009-12-29,34.8,35.4,34.1,35.3,33003,0
2009-12-30,33.7,35.8,32.3,35.1,53422,0
2009-12-31,35.6,35.6,34.5,35.4,70833,0
2010-01-04,36,39.3,35,39.3,185943,0
2010-01-05,38.5,44.6,38.4,44.4,224170,0
2010-01-06,44.8,46.6,42.5,46.3,135296,0
2010-01-07,46.3,49.4,46,49.3,157057,0
2010-01-08,49.4,52.1,48.4,48.9,285185,0
2010-01-11,49.5,51.9,49,51.4,158061,0
2010-01-12,51.9,51.9,48.3,49.4,124876,0
2010-01-13,48.2,50.8,47.4,50.6,114127,0
2010-01-14,50.8,53.2,50.5,51.9,122942,0
2010-01-15,51.9,52.5,48,50.2,231852,0
2010-01-19,49.7,54.3,49,53.4,261721,0
2010-01-20,53.8,53.8,51.5,52.7,157908,0
2010-01-21,53.3,53.3,48.9,49.3,204333,0
2010-01-22,48.8,49.4,45.5,47.6,199386,0
2010-01-25,47.9,48.9,45.8,48.1,97609,0
2010-01-26,48.1,50.3,46.9,49.6,121971,0
2010-01-27,60.7,62.8,54.1,56,579188,0
2010-01-28,55.9,59,54.3,56.1,185634,0
2010-01-29,56.6,57.6,51.4,53.5,254648,0
2010-02-01,53.4,55.7,50.5,55.1,195594,0
2010-02-02,55.8,56,53.2,54.5,137303,0
2010-02-03,55.2,55.8,52.5,53.3,69208,0
2010-02-04,52.4,53.7,49.6,50.2,197068,0
2010-02-05,50.9,50.9,44,46.5,237772,0
2010-02-08,46.6,48.6,45.5,46.7,64811,0
2010-02-09,47.4,50.2,45.3,47.1,79893,0
2010-02-10,47.1,47.6,45.2,46.6,79604,0
2010-02-11,46.7,47.6,45.7,46.9,71436,0
2010-02-12,45.6,48.5,45,48.5,98125,0
2010-02-16,48.7,50.1,46.2,49.3,120345,0
2010-02-17,49.6,52.2,49.6,51.3,116083,0
2010-02-18,53.7,53.7,50.5,51.6,86893,0
2010-02-19,51.2,52.3,50.4,52,95368,0
2010-02-22,53.4,55.4,53,54.3,155504,0
2010-02-23,53.4,54.9,50.8,51.2,128009,0
2010-02-24,51.6,52.3,50.5,51.6,72786,0
2010-02-25,50.4,50.4,42.5,48.7,221542,0
2010-02-26,48.8,49.7,47.1,48.2,97334,0
2010-03-01,48.1,50.5,48.1,50,191953,0
2010-03-02,50.4,52.4,50.4,52.4,199970,0
2010-03-03,52.8,53.3,50.2,50.9,107328,0
2010-03-04,51.3,51.8,49.7,51.7,97056,0
2010-03-05,52.1,52.3,50.6,51.4,75396,0
2010-03-08,51.8,52.4,51.4,51.9,93399,0
2010-03-09,51.2,52.4,51.2,52.2,86474,0
2010-03-10,51.9,52.5,51.6,51.8,65461,0
2010-03-11,51.5,52.4,51.2,51.9,47479,0
2010-03-12,51.9,52.2,49.3,50.7,75966,0
2010-03-15,50.5,50.6,48.1,49.1,79826,0
2010-03-16,49.6,50.3,48.7,48.9,75503,0
2010-03-17,48.9,51,48.9,50.5,58001,0
2010-03-18,50,50.7,47.7,48.3,93017,0
2010-03-19,48.1,48.5,45,46.2,183070,0
2010-03-22,45.2,48,44.2,47.9,115353,0
2010-03-23,48.4,48.6,46.6,48.3,92225,0
2010-03-24,47.6,48.5,45.7,48.1,120955,0
2010-03-25,48.6,48.8,47,47.1,68082,0
2010-03-26,49.8,50,48.3,49.7,158526,0
2010-03-29,49.7,50,48.2,48.8,73649,0
2010-03-30,48.9,49.7,47.7,48.1,76305,0
2010-03-31,47.8,49.8,47.5,49.1,76793,0
2010-04-01,49.6,51.2,48.8,48.9,91474,0
2010-04-05,50.1,51.8,50.1,51.8,108075,0
2010-04-06,52.3,54.4,51.6,54.4,114917,0
2010-04-07,54.7,57.4,54.5,56.9,243293,0
2010-04-08,55.9,56.5,54.6,55.8,71598,0
2010-04-09,55.4,56.7,55,55.8,77857,0
2010-04-12,55.7,57.4,54.7,55.4,78869,0
2010-04-13,54.7,58.4,54.3,57.3,166114,0
2010-04-14,58.3,61.1,57.4,59.7,268782,0
2010-04-15,60.7,60.9,57.1,60.4,161088,0
2010-04-16,61.6,67.7,58,64.6,436679,0
2010-04-19,63.5,65.7,60.5,64.7,233879,0
2010-04-20,65.9,69.9,65.8,69.5,369444,0
2010-04-21,71,71.6,67.4,68.3,222841,0
2010-04-22,61.5,63.2,57,60.8,511014,0
2010-04-23,61.4,61.4,55,55.2,338727,0
2010-04-26,58.1,59.5,55.2,56.4,231051,0
2010-04-27,56,56.5,52.7,52.8,247558,0
2010-04-28,53.7,57.6,51.4,55.6,359833,0
2010-04-29,56.1,58,54.6,57.5,285376,0
2010-04-30,55.9,57.5,54.1,54.5,271380,0
2010-05-03,54.9,55.5,51.7,54.7,256934,0
2010-05-04,53.3,55,50.4,51.7,256973,0
2010-05-05,50.9,50.9,47.8,50.2,270370,0
2010-05-06,49,50.1,43.8,48.7,284051,0
2010-05-07,48.7,48.7,44.6,47,268465,0
2010-05-10,52.2,52.7,48,49,155245,0
2010-05-11,48,51.7,47.9,50.3,122757,0
2010-05-12,50.8,51.3,49.6,50.5,96985,0
2010-05-13,51.2,51.9,50.2,50.7,72892,0
2010-05-14,49.8,50.3,47.6,48.9,100375,0
2010-05-17,49.3,49.8,47.2,49.4,140751,0
2010-05-18,49,50.5,45.5,47.1,200075,0
2010-05-19,47.3,47.3,43.5,44.8,167279,0
2010-05-20,43.9,44.7,39.9,42.2,218093,0
2010-05-21,42.1,43.5,40.4,41.1,179768,0
2010-05-24,40.6,41.9,40.4,40.9,116286,0
2010-05-25,40,40,38.2,39.9,227360,0
2010-05-26,42.1,43.1,40.8,41.8,185804,0
2010-05-27,42.1,48.5,41.5,47,324344,0
2010-05-28,47,49.8,45.7,48.4,142118,0
2010-06-01,47.6,48,43.1,43.4,174155,0
2010-06-02,44.1,44.8,42.6,44.1,71343,0
2010-06-03,42.3,45.7,42.3,44.8,110722,0
2010-06-04,43.5,44.4,40.3,40.7,98024,0
2010-06-07,41.6,42,38,39,222587,0
2010-06-08,38.7,39.5,37.6,38.9,102393,0
2010-06-09,39.5,41.5,38.2,39.1,80060,0
2010-06-10,43.9,44,39.8,40.3,114785,0
2010-06-11,40.6,43,39.5,42.5,139599,0
2010-06-14,43.3,45.5,43.1,43.6,90069,0
2010-06-15,43.4,46.4,43.4,46.4,72327,0
2010-06-16,45.4,48.1,44.8,47.2,86889,0
2010-06-17,47.1,47.6,44.1,47.4,77882,0
2010-06-18,48.4,48.4,45.9,46,110996,0
2010-06-21,47.5,48.8,45.9,46.1,79196,0
2010-06-22,46.8,47.4,44,44.4,127229,0
2010-06-23,44.9,45,41.9,42.9,99466,0
2010-06-24,42.3,43.8,40,40.1,138352,0
2010-06-25,40.8,43.4,40,42.8,795741,0
2010-06-28,42.6,42.6,40.7,41,74472,0
2010-06-29,40,40.1,37.6,37.8,145942,0
2010-06-30,38,39,35.7,36.4,115803,0
2010-07-01,36.2,37.2,33.5,34.9,122031,0
2010-07-02,35.1,35.6,32.5,34.3,141965,0
2010-07-06,35.4,35.4,32.3,32.8,132115,0
2010-07-07,32.7,34.3,31.8,34.2,139990,0
2010-07-08,35.3,36.6,33.8,34.4,104171,0
2010-07-09,35.1,35.9,34.5,35.6,46831,0
2010-07-12,35.6,36.9,35.1,36.5,95809,0
2010-07-13,37.6,39.8,36.4,39.8,131263,0
2010-07-14,39.3,39.5,35.8,36.8,183162,0
2010-07-15,37,37.7,34.3,37.6,77790,0
2010-07-16,37,37.1,34.1,34.4,177824,0
2010-07-19,34.2,34.9,31.4,33.3,97974,0
2010-07-20,32.7,33.3,31.2,33.1,98731,0
2010-07-21,33.3,34,31.5,31.6,80478,0
2010-07-22,32.6,35.2,32.3,33.7,136910,0
2010-07-23,33.7,36.9,33.2,35.8,97503,0
2010-07-26,35.8,38.6,35,37.8,101887,0
2010-07-27,39,39.4,37.1,38.8,117382,0
2010-07-28,38.7,39.4,36.4,37.2,157464,0
2010-07-29,37.9,39.2,35.2,35.7,129247,0
2010-07-30,34.9,35.8,34,35,58989,0
2010-08-02,35.7,37.1,35.2,36.9,72030,0
2010-08-03,36.2,36.9,34.7,34.8,44340,0
2010-08-04,35.2,35.8,34.8,35,79231,0
2010-08-05,34.5,35.3,33.8,33.8,29945,0
2010-08-06,33.3,34.2,33,33.1,39853,0
2010-08-09,33.3,35.1,32.8,33.7,182054,0
2010-08-10,32.9,34.5,32.3,33.1,70269,0
2010-08-11,32.4,32.4,30.9,31.1,56311,0
2010-08-12,30.3,31.2,30,31,78408,0
2010-08-13,30.8,32.2,30.1,30.6,62384,0
2010-08-16,30.3,31.7,30.3,30.8,89310,0
2010-08-17,31.5,31.9,30.5,30.7,97171,0
2010-08-18,30.6,31.5,30.5,30.6,38218,0
2010-08-19,30.5,30.9,28.8,30,99956,0
2010-08-20,29.6,29.8,28.5,28.7,66433,0
2010-08-23,29,29.6,28.3,28.5,78236,0
2010-08-24,28,28.3,27,27.4,98862,0
2010-08-25,27.3,30,26,29.1,95226,0
2010-08-26,29.2,30.3,28.2,28.5,57815,0
2010-08-27,29,29.8,28.3,28.5,77902,0
2010-08-30,28.2,29.2,27.6,27.6,88155,0
2010-08-31,27.5,28,26.5,26.8,148796,0
2010-09-01,27.2,28,26.9,27.8,81106,0
2010-09-02,28,30.6,27.8,30.1,116171,0
2010-09-03,30.7,32.5,30.1,31.5,65583,0
2010-09-07,30.8,31.5,29.5,29.7,88865,0
2010-09-08,29.9,30.8,28.3,28.6,52375,0
2010-09-09,29.1,29.8,28.1,28.2,44473,0
2010-09-10,28.3,30.7,28,30.3,86558,0
2010-09-13,30.8,34.2,30.7,33.5,166427,0
2010-09-14,33.2,36.4,32.8,36,177727,0
2010-09-15,35.6,37.3,34.6,37.3,89343,0
2010-09-16,37.3,37.3,34.6,36,112804,0
2010-09-17,36.4,36.6,34.2,35,80639,0
2010-09-20,35.2,38.7,35.2,38.4,112570,0
2010-09-21,38.5,39.9,37.2,38.5,101224,0
2010-09-22,38.2,38.5,37.3,37.7,79409,0
2010-09-23,37.2,39.8,36.7,38.3,119229,0
2010-09-24,39.2,39.9,38.3,38.7,98670,0
2010-09-27,38.6,39.8,38.6,39.4,89286,0
2010-09-28,39,39.6,38.3,39.5,65524,0
2010-09-29,39.1,39.6,38.7,39.3,46604,0
2010-09-30,39.7,40.5,38.2,39.3,131650,0
2010-10-01,39.3,39.5,38.3,38.6,73740,0
2010-10-04,38.6,39.2,37.4,37.9,107566,0
2010-10-05,38.6,38.7,37,38.2,80783,0
2010-10-06,38,38.1,36,36,80329,0
2010-10-07,36.4,37.5,35.9,36.5,56627,0
2010-10-08,36.3,37.2,36,37.1,75297,0
2010-10-11,37.2,40.6,36.3,39.4,75798,0
2010-10-12,39.1,39.3,37.9,38.7,81764,0
2010-10-13,39,40,38.9,39.6,60736,0
2010-10-14,39.5,39.5,37.7,38.5,52120,0
2010-10-15,39.1,39.2,35.6,35.6,77572,0
2010-10-18,35.6,35.8,33.9,34.2,69423,0
2010-10-19,33.5,33.9,28.8,31.5,251356,0
2010-10-20,31.6,31.9,30,30,115538,0
2010-10-21,30.2,30.7,29.3,30.2,122399,0
2010-10-22,30.4,30.9,29.7,30.5,62735,0
2010-10-25,30.8,31.3,29.8,30.1,65576,0
2010-10-26,29.9,30.2,29,29.1,94560,0
2010-10-27,29,29.3,28,28.2,85493,0
2010-10-28,28.5,28.9,27.2,27.4,70537,0
2010-10-29,27,27.6,26.3,27.6,116771,0
2010-11-01,28.3,29,27.4,27.5,125925,0
2010-11-02,27.7,29.7,27.2,28.7,134888,0
2010-11-03,29.1,31,28.7,31,95592,0
2010-11-04,31.5,32.7,31.5,32.7,116794,0
2010-11-05,32.7,32.7,31.7,32.4,90406,0
2010-11-08,32.4,33.2,32,32.8,91146,0
2010-11-09,32.8,33.1,32.2,32.9,102791,0
2010-11-10,33.1,33.1,32,32.8,79384,0
2010-11-11,32.3,33.5,31.8,33.2,56377,0
2010-11-12,33.1,33.3,31.6,31.8,56100,0
2010-11-15,32.2,32.4,30,31.3,78688,0
2010-11-16,31,31,30,30.6,94711,0
2010-11-17,30.6,30.9,30,30.6,42753,0
2010-11-18,31.1,32,30.6,31.3,62275,0
2010-11-19,31.2,31.5,30.3,31.4,54063,0
2010-11-22,30.9,31.7,30.7,31.5,29847,0
2010-11-23,30.9,31.1,30.1,30.7,70778,0
2010-11-24,31,31.2,30.1,31,48472,0
2010-11-26,30.4,31.7,30.3,31.7,16262,0
2010-11-29,31.5,33.1,31.1,32.6,119018,0
2010-11-30,32.1,32.3,31.4,31.6,36829,0
2010-12-01,32.4,32.4,31.6,31.7,28449,0
2010-12-02,31.8,34.1,31.5,33.7,103200,0
2010-12-03,33.4,34,32.9,33.5,41314,0
2010-12-06,33.5,35.5,32.9,35.5,125873,0
2010-12-07,36,36.5,34.6,35.5,100353,0
2010-12-08,36.5,41.2,36.5,40.1,337179,0
2010-12-09,40.5,44,40.5,43.5,303086,0
2010-12-10,43.1,44.9,43.1,44.8,124351,0
2010-12-13,44.6,47.8,43.6,43.9,179427,0
2010-12-14,44.2,45.9,43.9,45,131134,0
2010-12-15,44.8,47.5,44.3,46.2,128044,0
2010-12-16,46.5,51.3,46.3,49.7,254555,0
2010-12-17,49.9,50.1,47.5,48.7,109064,0
2010-12-20,49.9,50.8,48.4,49.5,97021,0
2010-12-21,49.6,50.3,48.9,50,46378,0
2010-12-22,50.2,50.2,48.2,49.2,54674,0
2010-12-23,49.3,49.9,47.5,47.9,56716,0
2010-12-27,48.4,49.6,47.2,49.5,30808,0
2010-12-28,49.7,49.7,47.8,48.5,46752,0
2010-12-29,48.5,48.8,47.6,48.4,19842,0
2010-12-30,48.2,48.7,46.3,47.5,89397,0
2010-12-31,47.4,47.6,46.5,46.7,34886,0
2011-01-03,47,48.6,45.9,48.1,144581,0
2011-01-04,48,49.3,47.9,48.7,76253,0
2011-01-05,48.5,49.9,48.3,49.9,38871,0
2011-01-06,49.8,50.8,48.4,49.1,86630,0
2011-01-07,49.5,49.7,47.6,48.9,41837,0
2011-01-10,48.5,49.6,47.9,49.6,35576,0
2011-01-11,49.9,50.4,49,49.3,39050,0
2011-01-12,49.7,50.5,49.2,49.8,41829,0
2011-01-13,49.6,52.4,49.5,50,101707,0
2011-01-14,50.3,50.9,49.5,50.7,65715,0
2011-01-18,50.6,55.6,50.3,55.5,188317,0
2011-01-19,55.3,56.1,52.6,53.1,149891,0
2011-01-20,52.5,53,51,51.8,129525,0
2011-01-21,52.6,52.6,51.2,51.7,52131,0
2011-01-24,51.6,52.8,51.5,51.8,86080,0
2011-01-25,51.6,52.1,50.8,51.8,51784,0
2011-01-26,52.4,53.5,51.6,53.3,47309,0
2011-01-27,53.3,54.9,53.3,54.6,52903,0
2011-01-28,54.7,54.7,51,51.4,128259,0
2011-01-31,51.4,52.2,48.9,51,99102,0
2011-02-01,51.3,52.1,50.2,50.3,107229,0
2011-02-02,50.3,50.7,48.8,50.2,90699,0
2011-02-03,50.3,50.9,49.3,50.3,87076,0
2011-02-04,50.1,50.8,49.1,50,68907,0
2011-02-07,49.9,53.5,49,49.9,165865,0
2011-02-08,47.9,47.9,43.5,43.8,452443,0
2011-02-09,43.8,43.8,41.8,43.1,172788,0
2011-02-10,42.5,43.1,42.2,42.7,89214,0
2011-02-11,42.3,43.6,41.8,42.7,124520,0
2011-02-14,42.2,43.4,41.8,42.8,112364,0
2011-02-15,42.8,42.9,41.7,42.6,72392,0
2011-02-16,42.9,43.4,42.4,43.2,80790,0
2011-02-18,42.7,43.1,42.1,42.4,38385,0
2011-02-22,42.2,42.6,41.2,41.6,69806,0
2011-02-23,42.2,42.7,39.9,40.8,86996,0
2011-02-24,40.7,41.4,38.9,39.4,124081,0
2011-02-25,40,41.1,39,41.1,98041,0
2011-02-28,41.5,41.7,39.7,40.1,44997,0
2011-03-01,40.2,41.8,39.2,39.4,68378,0
2011-03-02,40.1,40.6,39.3,40.4,46383,0
2011-03-03,41.2,41.7,40.4,40.6,124069,0
2011-03-04,40.3,41,39,39.3,76369,0
2011-03-07,40,40,37.3,38.6,71196,0
2011-03-08,38.5,39.2,37.9,38.6,52114,0
2011-03-09,38.7,39.6,37.2,37.5,57758,0
2011-03-10,37.4,37.8,36.2,36.9,135934,0
2011-03-11,36,37.4,35.7,36.7,57191,0
2011-03-14,36.3,37.1,36,36.3,62621,0
2011-03-15,35.4,35.8,34,34.8,233701,0
2011-03-16,34.5,35.2,32.8,33.3,141938,0
2011-03-17,34,34,32.8,33.2,97485,0
2011-03-18,33.6,33.8,32.1,33,133764,0
2011-03-21,33.8,37.5,33.6,37.5,163412,0
2011-03-22,37.5,38.5,37.3,37.8,99431,0
2011-03-23,37.8,39.2,37,38.5,87572,0
2011-03-24,38.9,39,37.1,37.6,83225,0
2011-03-25,37.6,38,36,36.3,48421,0
2011-03-28,36.2,37.5,35.5,35.7,52383,0
2011-03-29,35.4,36.4,35.1,36.1,27046,0
2011-03-30,36.1,36.4,35.5,35.7,63361,0
2011-03-31,36.3,36.3,33.8,34,162241,0
2011-04-01,34.1,34.8,33.3,34.3,149189,0
2011-04-04,35.2,35.3,34.3,34.6,334978,0
2011-04-05,34.3,35.1,33.1,35,246108,0
2011-04-06,34.7,35.5,32.6,33.4,180001,0
2011-04-07,33.5,34.3,33.2,33.8,112731,0
2011-04-08,34.4,34.9,33.6,34.4,87381,0
2011-04-11,34.2,34.4,33.2,33.7,84718,0
2011-04-12,33.3,34.2,33,33.8,91571,0
2011-04-13,34,34.1,33.2,33.8,83537,0
2011-04-14,33.5,33.8,33.1,33.3,40257,0
2011-04-15,33.2,33.2,32.9,33.1,37911,0
2011-04-18,32.6,33,31.7,32.8,54419,0
2011-04-19,33,33.8,32,33.8,56452,0
2011-04-20,34.2,34.7,33.6,34.3,65251,0
2011-04-21,34.5,34.7,33.6,34.1,38593,0
2011-04-25,33.4,35.5,33.4,35.5,68490,0
2011-04-26,37.5,37.5,30.9,31.9,262988,0
2011-04-27,31.6,31.6,29,29.1,196902,0
2011-04-28,29.2,30.2,28.7,30.1,98943,0
2011-04-29,30.3,30.3,27,28.6,419415,0
2011-05-02,28.7,30.6,28,28.5,362632,0
2011-05-03,28.5,28.9,27.6,28.3,156430,0
2011-05-04,28.4,30.2,27.8,29.5,120944,0
2011-05-05,28.5,30.3,28.5,29.8,60621,0
2011-05-06,30.3,30.3,29.5,29.6,116622,0
2011-05-09,29.5,29.5,28.5,28.6,47941,0
2011-05-10,28.6,29.2,28.5,29.2,52745,0
2011-05-11,28.9,29.3,28.3,28.5,59593,0
2011-05-12,28.2,30.2,28.2,29.1,63865,0
2011-05-13,29.1,29.8,28.3,28.4,40660,0
2011-05-16,28,29.2,27.8,28,68784,0
2011-05-17,28.2,29,27.3,27.5,141577,0
2011-05-18,27.7,28.3,27.6,27.7,107841,0
2011-05-19,27.6,28,27.1,27.6,75280,0
2011-05-20,27.4,28,27.3,27.5,50180,0
2011-05-23,26.8,27.1,25.5,25.7,107955,0
2011-05-24,25.7,26.4,25.2,25.4,50043,0
2011-05-25,25.3,27,25.3,26.9,78016,0
2011-05-26,26.9,27.8,26.7,27.6,32154,0
2011-05-27,28.9,32,28.1,29.5,220144,0
2011-05-31,29.8,30.2,29.8,30.2,265050,0
2011-06-01,30,30.5,28.5,28.6,103080,0
2011-06-02,28.6,29,28,28.6,34096,0
2011-06-03,27.9,28.9,27.6,27.6,51177,0
2011-06-06,27.5,27.8,26.7,26.8,35855,0
2011-06-07,27.1,27.7,27,27.4,24263,0
2011-06-08,27.2,27.6,24.9,24.9,89001,0
2011-06-09,25.1,25.4,24,24.7,82231,0
2011-06-10,24.2,25,23.3,23.4,145341,0
2011-06-13,23.4,24.1,23,24,48148,0
2011-06-14,24.3,24.9,24.3,24.5,25630,0
2011-06-15,24.1,24.9,24.1,24.9,46060,0
2011-06-16,24.8,26.1,24.8,25.5,90677,0
2011-06-17,25.7,25.8,24.1,24.9,414762,0
2011-06-20,24.7,24.8,23.5,23.6,139247,0
2011-06-21,23.8,25.6,23.8,24.8,79459,0
2011-06-22,24.7,25.5,24.5,24.9,29949,0
2011-06-23,24.9,25.8,23.4,25.5,422597,0
2011-06-24,25.8,26.4,25.2,26.3,185491,0
2011-06-27,26.3,27,25.4,26,75152,0
2011-06-28,26.1,26.5,25.7,26.5,33633,0
2011-06-29,26.5,26.9,25,26.5,53098,0
2011-06-30,26.6,28.5,26.5,28.1,97563,0
2011-07-01,28.1,28.6,27.8,27.9,38823,0
2011-07-05,27.8,28.3,27.5,27.7,70760,0
2011-07-06,27.7,28.3,27,28,39325,0
2011-07-07,29.1,29.1,27.5,28.3,48069,0
2011-07-08,27.6,28.5,27.6,27.9,40890,0
2011-07-11,27.4,27.5,27,27.3,47645,0
2011-07-12,27.3,27.9,26.4,26.9,87053,0
2011-07-13,27,27,26.2,26.5,54943,0
2011-07-14,26.4,26.5,25.5,25.5,42788,0
2011-07-15,25.5,26.5,25.1,26.3,71104,0
2011-07-18,26.5,27,24.5,24.6,51900,0
2011-07-19,24.6,24.7,23.2,23.8,130276,0
2011-07-20,23.8,23.8,23.5,23.5,42490,0
2011-07-21,23.8,24.8,23.6,24.7,40189,0
2011-07-22,24.7,24.9,24.1,24.1,27279,0
2011-07-25,23.7,24,23.5,23.6,17525,0
2011-07-26,23.7,23.9,22.9,23.1,45246,0
2011-07-27,23.1,23.4,21.8,23.3,130445,0
2011-07-28,23.3,23.5,22.1,22.8,54076,0
2011-07-29,22.4,23.7,22.1,22.5,47765,0
2011-08-01,23.1,23.3,19.4,20.7,357669,0
2011-08-02,20.9,22.2,20.9,21,51908,0
2011-08-03,21,21.1,20.1,20.7,47874,0
2011-08-04,20.4,20.6,18.6,18.7,128420,0
2011-08-05,19.1,19.6,17,18.2,105018,0
2011-08-08,17.3,18.2,16.4,16.9,108316,0
2011-08-09,17.5,17.5,16,16.9,72200,0
2011-08-10,16.4,17,15.5,15.7,80300,0
2011-08-11,15.9,16.6,14.1,16.6,196863,0
2011-08-12,17,18.2,16.5,16.6,29448,0
2011-08-15,16.9,17.3,16.6,17.2,62590,0
2011-08-16,17,17.4,16.8,17.4,36935,0
2011-08-17,17.6,19,17.6,18.2,42728,0
2011-08-18,17.6,17.6,16.6,17.2,43251,0
2011-08-19,17.2,17.6,16.7,17,42537,0
2011-08-22,17.6,17.9,16.7,17.5,20958,0
2011-08-23,17.5,17.9,16.8,17.8,78790,0
2011-08-24,17.9,18.1,16.5,16.7,58402,0
2011-08-25,16.8,16.9,15.7,15.8,31552,0
2011-08-26,15.8,16.1,15.2,15.5,26488,0
2011-08-29,15.4,16.5,15.2,16.1,104562,0
2011-08-30,16,16.8,16,16.6,28090,0
2011-08-31,16.8,17.7,16.4,17,34775,0
2011-09-01,16.9,17.2,15.6,15.6,34457,0
2011-09-02,15.3,15.4,14.4,15.1,39784,0
2011-09-06,14.4,16.6,14,14.6,54906,0
2011-09-07,14.9,15.4,14.8,15.4,38472,0
2011-09-08,15.2,15.9,15.2,15.7,45305,0
2011-09-09,15.7,15.7,14.3,14.5,56516,0
2011-09-12,14.2,14.6,12.5,12.7,79547,0
2011-09-13,12.7,14,12.7,14,120472,0
2011-09-14,14.1,14.3,13.6,13.9,34026,0
2011-09-15,14,14.4,13.9,14.4,19428,0
2011-09-16,14.6,14.9,14.3,14.5,35367,0
2011-09-19,14.1,14.3,13.1,14,39480,0
2011-09-20,14,14,13.3,13.7,54269,0
2011-09-21,13.7,14.1,13.5,13.5,38694,0
2011-09-22,13.1,13.8,13.1,13.5,27345,0
2011-09-23,13.5,14.2,13.1,13.3,51953,0
2011-09-26,13.5,13.8,12.2,12.3,71330,0
2011-09-27,12.9,12.9,12.3,12.4,45624,0
2011-09-28,12.3,13.4,11.7,12.5,106379,0
2011-09-29,12.8,13.1,12.5,13.1,40643,0
2011-09-30,12.7,13.9,12.6,13.4,59682,0
2011-10-03,13.2,14,12.6,12.6,142806,0
2011-10-04,12.4,13.4,11.3,13.3,176652,0
2011-10-05,13.4,13.7,13.1,13.6,19961,0
2011-10-06,13.5,15.1,13.3,14.8,74525,0
2011-10-07,14.8,15,13.8,14.4,33634,0
2011-10-10,14.8,16.2,14.4,16.2,169710,0
2011-10-11,16,16.3,15.7,16.2,19170,0
2011-10-12,16.3,16.9,16.3,16.8,74050,0
2011-10-13,16.8,17.3,16.2,17,29700,0
2011-10-14,17.1,17.1,16.3,16.5,15044,0
2011-10-17,16.8,16.9,15.2,15.4,36208,0
2011-10-18,15.7,16.2,15,15.4,29901,0
2011-10-19,15.3,15.6,14.9,15.1,27256,0
2011-10-20,15.9,16,15,15.5,36652,0
2011-10-21,16.7,17.3,16,16.3,220464,0
2011-10-24,16.5,16.6,16,16.1,39129,0
2011-10-25,16,16.5,15.3,15.3,28182,0
2011-10-26,15.6,16.1,14.2,15,49866,0
2011-10-27,15.2,16.1,15.2,15.8,66311,0
2011-10-28,15.8,16.3,15.8,16.2,32831,0
2011-10-31,15.9,16.4,15.7,15.7,32294,0
2011-11-01,15.1,15.5,14.8,14.8,32948,0
2011-11-02,15.2,15.3,14.2,14.6,48124,0
2011-11-03,14.8,15,14.4,14.5,63159,0
2011-11-04,14.5,14.5,12.8,12.8,117991,0
2011-11-07,12.8,13,12.7,12.8,22762,0
2011-11-08,13,13,12.3,12.7,187378,0
2011-11-09,12.4,12.8,12.4,12.5,116323,0
2011-11-10,12.7,12.8,12.4,12.8,29552,0
2011-11-11,13,13,12.8,12.9,27818,0
2011-11-14,12.8,13,12.6,12.8,33809,0
2011-11-15,13,13,12.6,12.8,13723,0
2011-11-16,12.7,12.9,12.5,12.5,33498,0
2011-11-17,12.5,12.7,10.5,11.4,155850,0
2011-11-18,11.4,12.1,11.4,11.5,76677,0
2011-11-21,11.2,12,11.1,11.8,68080,0
2011-11-22,11.9,11.9,11.2,11.3,91415,0
2011-11-23,11.2,11.2,10.8,11,84901,0
2011-11-25,11.3,11.4,10.7,11.2,86477,0
2011-11-28,11.7,12.1,11.4,11.7,37335,0
2011-11-29,11.7,11.9,11,11.1,134023,0
2011-11-30,11.4,11.9,10.5,11.7,80200,0
2011-12-01,11.7,11.9,11.3,11.4,55856,0
2011-12-02,11.8,12.6,11.3,11.4,259979,0
2011-12-05,12,12.4,11.3,11.6,180179,0
2011-12-06,11.9,12,11.3,11.8,215436,0
2011-12-07,12,19.2,11.7,19.1,1265811,0
2011-12-08,17.5,18.4,16.3,17.2,329340,0
2011-12-09,17.5,23.6,17,23.6,856775,0
2011-12-12,22.1,22.6,21.1,21.8,218304,0
2011-12-13,22.1,22.7,21,21.9,141711,0
2011-12-14,21.6,21.6,20,21,151620,0
2011-12-15,21.1,22,20.8,21.7,77291,0
2011-12-16,21.2,22.8,21.1,22,185821,0
2011-12-19,22.3,22.6,21.1,21.4,89797,0
2011-12-20,21.7,22.1,21.1,22,54017,0
2011-12-21,22,22,20.9,21.7,99606,0
2011-12-22,21.9,22.2,21.4,22.2,58703,0
2011-12-23,22,24.1,22,23.7,180224,0
2011-12-27,24.1,24.1,22.8,23.7,58637,0
2011-12-28,23.4,23.5,22.2,22.8,75512,0
2011-12-29,23.3,23.5,23,23.5,203201,0
2011-12-30,23.3,24.7,22.7,23.9,90563,0
2012-01-03,24.5,24.8,23.7,24.7,93050,0
2012-01-04,24.4,24.6,23.2,24.2,98091,0
2012-01-05,24.2,24.5,23.6,24,170397,0
2012-01-06,24,24.2,23.7,24.1,85562,0
2012-01-09,24.1,24.1,23.5,24,55966,0
2012-01-10,24.1,24.4,23.5,23.9,37102,0
2012-01-11,23.8,24.5,23.7,23.9,35459,0
2012-01-12,23.8,24.5,23.7,24.3,54362,0
2012-01-13,24.1,24.3,23.9,24.2,65177,0
2012-01-17,24.5,24.5,23.8,23.9,91112,0
2012-01-18,24,25.6,23.9,24.8,83022,0
2012-01-19,24.8,25.1,24,24.4,86700,0
2012-01-20,24.4,24.8,24.1,24.6,42269,0
2012-01-23,24.6,25.8,24.1,24.9,53242,0
2012-01-24,24.8,25.1,23.9,24.4,49573,0
2012-01-25,24.3,24.6,23.7,24.5,50599,0
2012-01-26,24.5,25.2,24.5,24.9,51769,0
2012-01-27,24.9,25,24,24.1,42454,0
2012-01-30,24,24.2,23.8,23.8,61674,0
2012-01-31,24.2,24.2,23.3,23.5,46844,0
2012-02-01,23.7,24.1,23.3,23.8,58575,0
2012-02-02,23.8,24.5,23.5,24,60594,0
2012-02-03,24.4,24.7,23.7,23.7,40742,0
2012-02-06,23.6,23.9,22.2,22.4,55946,0
2012-02-07,24.6,29.8,23.9,27.2,500801,0
2012-02-08,27.8,28.8,27.3,27.8,172046,0
2012-02-09,28,30.4,27.6,29.6,150718,0
2012-02-10,29.2,29.6,28.8,28.8,48706,0
2012-02-13,29.4,29.9,27.6,28,55574,0
2012-02-14,27.6,28.4,27.4,27.8,26055,0
2012-02-15,28,28.8,27.7,27.9,38352,0
2012-02-16,28,28.4,27.9,27.9,25765,0
2012-02-17,28.1,28.8,28.1,28.3,30394,0
2012-02-21,28.4,28.5,28,28.4,30180,0
2012-02-22,28.2,28.3,27.5,27.6,41068,0
2012-02-23,27.3,27.6,26.8,27,32611,0
2012-02-24,27.1,27.3,26.8,26.9,17698,0
2012-02-27,26.9,27.2,26.7,27.1,34009,0
2012-02-28,27,27,25.8,26.2,22087,0
2012-02-29,26.1,26.5,25.4,25.4,28720,0
2012-03-01,25.4,26.1,25.2,25.6,16136,0
2012-03-02,25.7,25.9,25.1,25.3,27515,0
2012-03-05,25.3,26.2,25.2,26,27947,0
2012-03-06,25.5,25.8,25.2,25.5,30770,0
2012-03-07,25.4,26,25.3,25.6,16053,0
2012-03-08,25.6,28.9,25.4,27.4,72889,0
2012-03-09,27.8,27.9,26.9,27.6,27262,0
2012-03-12,27.5,28.3,27.3,27.8,64225,0
2012-03-13,27.9,28.4,27.8,28.4,45762,0
2012-03-14,28.3,28.4,28,28.2,25438,0
2012-03-15,28.1,29.3,28.1,29.3,26364,0
2012-03-16,29.4,29.8,28.6,29.6,47293,0
2012-03-19,29.6,29.9,29.1,29.6,36281,0
2012-03-20,29.4,29.5,28.8,29.3,28861,0
2012-03-21,29.3,29.5,29.2,29.4,20099,0
2012-03-22,29,29.4,28.6,28.7,25396,0
2012-03-23,28.6,29.4,28.3,28.9,32197,0
2012-03-26,29.1,29.4,28.7,29.3,21229,0
2012-03-27,29.2,29.4,28.9,28.9,20050,0
2012-03-28,28.8,28.9,28.3,28.7,12962,0
2012-03-29,28.5,29.5,27.9,29.3,39739,0
2012-03-30,29.3,29.6,28.4,28.9,52635,0
2012-04-02,28.7,29.6,28.1,28.7,53749,0
2012-04-03,28.7,28.8,27.8,28.1,39640,0
2012-04-04,27.9,28,26.6,27.8,69788,0
2012-04-05,27.4,27.7,26.9,27.4,33862,0
2012-04-09,27,28.5,25.7,28,84783,0
2012-04-10,27.8,28.3,26.9,27,93373,0
2012-04-11,27.4,28.2,26.9,27.5,96736,0
2012-04-12,27.5,28.6,27.4,27.7,132305,0
2012-04-13,27.5,28,26.8,26.8,114673,0
2012-04-16,28.6,29.6,27.5,27.6,95396,0
2012-04-17,27.7,28.3,27.2,28,34686,0
2012-04-18,28,28.3,27.8,27.8,41332,0
2012-04-19,28,28.1,27.5,27.5,25180,0
2012-04-20,28.2,28.2,27.4,28,26690,0
2012-04-23,27.9,27.9,26.5,27,76936,0
2012-04-24,27,27.2,26.1,26.4,45436,0
2012-04-25,26.8,27.8,26.1,27.6,79300,0
2012-04-26,27.5,27.5,26.4,27,84353,0
2012-04-27,26.9,27.3,26.4,27.2,53496,0
2012-04-30,27,27.4,26.5,27.2,40985,0
2012-05-01,27,27.6,26.8,27,26078,0
2012-05-02,26.7,27.5,26.7,27,31060,0
2012-05-03,26.9,27,25.6,26,36118,0
2012-05-04,25.8,26.6,25.5,26.6,46588,0
2012-05-07,26.2,26.9,26.2,26.3,24580,0
2012-05-08,26,26.1,25.1,25.3,41284,0
2012-05-09,25.1,25.3,23.5,24.4,70449,0
2012-05-10,24.7,25.7,24.3,24.5,43266,0
2012-05-11,24.2,24.8,23.7,23.8,32248,0
2012-05-14,23.5,24.4,23.5,23.8,37630,0
2012-05-15,23.9,24.5,23.7,23.8,46515,0
2012-05-16,23.8,24.5,23.5,23.5,35955,0
2012-05-17,23.6,24.4,23.6,23.9,36726,0
2012-05-18,23.8,24.3,23.7,24,28624,0
2012-05-21,24,24,23.3,23.7,33867,0
2012-05-22,23.6,24,23,23.2,30604,0
2012-05-23,23.2,23.5,22.6,22.8,27724,0
2012-05-24,22.9,23.4,22.1,22.3,28817,0
2012-05-25,22.4,22.9,21.6,22.2,21702,0
2012-05-29,22.4,22.9,22,22.1,33291,0
2012-05-30,21.9,22.3,21.8,21.9,16774,0
2012-05-31,22.1,22.3,21.6,21.9,31492,0
2012-06-01,21.6,21.8,20.8,20.8,28682,0
2012-06-04,20.6,20.7,19.8,20.6,80200,0
2012-06-05,20.3,20.7,20,20.5,33202,0
2012-06-06,20.8,22.6,20.7,21.9,61099,0
2012-06-07,22,22.2,21.7,21.9,23215,0
2012-06-08,21.7,22,20.2,21.9,15154,0
2012-06-11,22,22,21.1,21.2,29124,0
2012-06-12,21.4,21.4,20.7,21.2,16265,0
2012-06-13,21.1,21.2,20,20.6,32255,0
2012-06-14,20.6,21,20.1,20.8,18131,0
2012-06-15,20.5,20.8,20.5,20.7,24838,0
2012-06-18,20.5,21,20.3,20.7,16733,0
2012-06-19,20.7,22.1,20.5,21.9,25891,0
2012-06-20,21.8,22.4,21.8,22.1,12585,0
2012-06-21,22.2,22.2,21.1,21.3,9545,0
2012-06-22,21.4,21.9,21.3,21.7,17851,0
2012-06-25,21.3,22.1,20.2,20.4,25677,0
2012-06-26,20.4,21.3,20.4,20.9,22237,0
2012-06-27,21.2,22,20.5,20.7,26710,0
2012-06-28,20.9,21.2,20.2,20.8,20626,0
2012-06-29,21.4,22.6,21.2,22,41074,0
2012-07-02,22,22.2,21.3,22.2,20118,0
2012-07-03,22.1,22.3,21.4,22.2,20791,0
2012-07-05,22.1,22.4,22,22.2,7719,0
2012-07-06,21.9,22,21.6,21.7,8864,0
2012-07-09,21.6,21.7,21.4,21.7,3381,0
2012-07-10,21.7,21.8,20.4,20.9,19797,0
2012-07-11,20.8,21.1,20.1,20.5,39814,0
2012-07-12,20.4,20.6,19.1,19.4,40319,0
2012-07-13,19.4,19.6,18.4,18.4,54200,0
2012-07-16,18.4,18.7,17.9,18.2,83180,0
2012-07-17,18.4,18.4,17,17.2,39426,0
2012-07-18,17.1,17.8,17.1,17.2,20305,0
2012-07-19,17.2,17.6,16.7,16.9,17093,0
2012-07-20,16.7,16.9,15.5,15.7,23339,0
2012-07-23,15.5,16.2,15.1,15.4,29441,0
2012-07-24,15.6,16,15.3,15.4,23396,0
2012-07-25,15.6,16.8,15,15.3,17908,0
2012-07-26,15.6,16.9,15.6,16.8,43618,0
2012-07-27,19,19.6,17.9,18.4,58262,0
2012-07-30,18.6,18.6,16.8,16.8,29442,0
2012-07-31,17,17,16.1,16.1,38877,0
2012-08-01,16.3,16.9,15.8,15.8,34862,0
2012-08-02,15.8,16.3,15.8,15.9,20599,0
2012-08-03,16.2,16.7,16.1,16.5,24420,0
2012-08-06,16.5,16.6,15.3,15.7,49307,0
2012-08-07,15.8,16.4,15.6,16.1,39112,0
2012-08-08,16,16.7,16,16.5,14879,0
2012-08-09,16.5,17.7,16.3,17.5,35138,0
2012-08-10,17.8,17.8,17.2,17.2,12309,0
2012-08-13,17.3,17.4,16.5,17.3,9724,0
2012-08-14,17.1,17.4,16.6,16.7,15436,0
2012-08-15,16.7,17.5,16.7,17.2,16045,0
2012-08-16,17.1,17.6,16.9,17.2,10890,0
2012-08-17,17.1,17.8,17.1,17.4,9197,0
2012-08-20,17.3,17.7,17.2,17.5,11153,0
2012-08-21,17.5,17.5,16.9,17,19121,0
2012-08-22,16.9,17,16.7,16.8,7100,0
2012-08-23,16.8,16.8,16.1,16.2,12953,0
2012-08-24,16.1,16.3,15.9,16.3,9460,0
2012-08-27,16.3,16.3,16,16.1,7530,0
2012-08-28,16.2,16.3,16.1,16.3,11296,0
2012-08-29,16.3,17.1,16.2,16.5,42536,0
2012-08-30,16.3,16.7,16,16.1,8819,0
2012-08-31,16.3,16.4,15.5,15.6,28333,0
2012-09-04,15.6,16.2,15.2,16.1,18295,0
2012-09-05,16.3,16.7,16.1,16.4,17248,0
2012-09-06,16.6,17.5,16.4,17.2,16469,0
2012-09-07,17.4,17.7,17.2,17.5,9443,0
2012-09-10,17.5,17.6,17.3,17.4,16815,0
2012-09-11,17.4,18.4,17.3,18.3,16389,0
2012-09-12,18.5,19.1,18.2,19,38685,0
2012-09-13,19.1,19.8,19.1,19.7,25840,0
2012-09-14,19.8,21.3,19.7,21.2,59177,0
2012-09-17,21.8,22.6,21.2,22.5,50980,0
2012-09-18,22.8,24.1,22.2,23.9,113334,0
2012-09-19,23.9,24.2,23,23.1,44625,0
2012-09-20,22.9,23.6,22.8,23.2,27291,0
2012-09-21,23.3,23.3,22.6,22.6,73019,0
2012-09-24,22.6,23.2,22.4,23,31890,0
2012-09-25,23.1,23.4,22.6,22.6,43461,0
2012-09-26,22.4,22.5,21.8,22.3,28871,0
2012-09-27,22.3,22.9,22.2,22.7,34685,0
2012-09-28,22.5,22.7,22.3,22.3,71840,0
2012-10-01,22.4,22.7,22.1,22.6,19125,0
2012-10-02,22.6,23,22.2,22.9,25569,0
2012-10-03,23,24.5,23,24.5,30393,0
2012-10-04,24.3,24.6,23.6,24.4,15666,0
2012-10-05,24.5,24.8,24,24.7,8835,0
2012-10-08,24.7,25.8,24.6,25.7,10090,0
2012-10-09,25.8,25.8,25,25.6,24400,0
2012-10-10,25.6,27.2,25.4,27.2,30768,0
2012-10-11,27.1,28.6,27,28,31065,0
2012-10-12,28.4,28.5,27.2,27.8,13853,0
2012-10-15,27.8,28.3,26.2,26.7,27524,0
2012-10-16,26.9,27.2,26.8,27.1,12559,0
2012-10-17,27.3,29.2,26.9,28.9,31822,0
2012-10-18,28.8,29,26.1,26.1,42743,0
2012-10-19,25.9,26,25.3,25.6,27712,0
2012-10-22,25.9,26.3,24.2,24.7,43194,0
2012-10-23,24.8,27.5,24.4,26.5,47901,0
2012-10-24,26.9,27,25.8,26.1,18242,0
2012-10-25,25.9,26.3,24.1,26.1,52660,0
2012-10-26,25.9,26.5,25.7,26.2,23425,0
2012-10-31,26.8,29.3,26.3,28.5,25487,0
2012-11-01,28.3,29,28.3,29,42757,0
2012-11-02,29,29,27.1,27.6,35763,0
2012-11-05,27.6,28.6,27.5,28.5,17866,0
2012-11-06,28.6,30.6,28.6,29.2,75794,0
2012-11-07,29.2,29.3,27.4,28.3,35740,0
2012-11-08,28.3,28.5,26.9,28.4,26265,0
2012-11-09,28.2,29.8,27.7,28.7,60274,0
2012-11-12,28.7,29,27.8,28.2,12878,0
2012-11-13,28.1,28.7,27.8,28.2,17512,0
2012-11-14,28.3,28.9,28.1,28.7,33869,0
2012-11-15,28.5,29.3,28.4,28.8,48764,0
2012-11-16,28.5,29.3,27.9,28.6,44860,0
2012-11-19,28.7,29.8,28.5,29.6,49765,0
2012-11-20,28.5,29.8,28.5,29.3,16916,0
2012-11-21,29.3,30.4,29,30.2,23692,0
2012-11-23,30.3,30.6,30.2,30.5,15686,0
2012-11-26,30.1,32.6,29.7,32.5,137349,0
2012-11-27,32.7,34,32.6,33.8,44977,0
2012-11-28,33.9,34.5,32.8,33.2,22655,0
2012-11-29,33,34,31.8,34,71667,0
2012-11-30,33.8,34.2,33,33.5,43806,0
2012-12-03,33.5,33.7,33.2,33.5,26107,0
2012-12-04,33.6,33.6,32.8,33.1,327702,0
2012-12-05,33.2,33.3,32.5,32.8,34283,0
2012-12-06,32.9,33.2,31.8,32,34883,0
2012-12-07,32.3,32.8,31.8,32.1,28884,0
2012-12-10,32.1,32.8,32.1,32.6,22895,0
2012-12-11,32.7,32.7,31.9,32.2,30807,0
2012-12-12,32.3,32.6,31.6,31.7,21728,0
2012-12-13,31.8,32,30.4,30.7,32669,0
2012-12-14,30.5,30.5,29.1,29.2,51185,0
2012-12-17,29.5,30.3,29,30,74359,0
2012-12-18,30,30.5,29.9,30.1,33545,0
2012-12-19,30.1,30.8,30,30.4,44721,0
2012-12-20,30.4,31.8,30.3,31.6,54518,0
2012-12-21,30.6,31.6,30,30.7,77285,0
2012-12-24,30.3,31.1,29.8,31,8894,0
2012-12-26,31,31.3,30.2,30.5,13511,0
2012-12-27,30.1,31,29.6,30.8,24235,0
2012-12-28,30.5,30.5,29.9,29.9,16996,0
2012-12-31,29.8,32.8,29.8,32.7,45489,0
2013-01-02,34,34.3,33.6,34.1,50811,0
2013-01-03,34.1,34.6,33.5,33.5,19389,0
2013-01-04,33.8,34,33.4,34,22537,0
2013-01-07,33.8,34.3,33.5,33.6,9237,0
2013-01-08,33.5,34,33.4,33.5,22921,0
2013-01-09,33.7,33.8,33.5,33.7,15763,0
2013-01-10,33.7,34,33.6,33.8,19221,0
2013-01-11,33.9,34,33.3,34,20516,0
2013-01-14,33.8,33.8,33.1,33.4,19774,0
2013-01-15,33,33.1,31.2,31.6,41945,0
2013-01-16,31.2,31.6,28.9,29.3,66599,0
2013-01-17,29.6,30.1,29.2,29.3,54850,0
2013-01-18,29.2,30.3,29.2,30,50750,0
2013-01-22,30.1,30.5,29.9,30.4,23941,0
2013-01-23,30.1,30.8,30,30.7,26290,0
2013-01-24,30.4,31.3,30.4,31.3,23645,0
2013-01-25,31.5,31.6,31,31.2,25594,0
2013-01-28,31.3,31.6,30.7,31.5,29216,0
2013-01-29,31.3,31.6,30.3,30.3,83248,0
2013-01-30,30.5,31.3,30.2,30.3,36718,0
2013-01-31,30.3,30.8,29.2,29.2,44133,0
2013-02-01,29.5,31.7,29.5,31.5,42663,0
2013-02-04,31.2,31.3,30.3,30.4,40153,0
2013-02-05,30.5,31.1,29.8,29.9,35774,0
2013-02-06,29.4,29.9,28.6,29.9,51138,0
2013-02-07,21.7,30.3,21.7,27.5,89376,0
2013-02-08,27.5,28.4,27.5,28.1,21997,0
2013-02-11,28.1,29.2,26.8,27.3,53966,0
2013-02-12,27.3,28,27.3,27.4,46286,0
2013-02-13,27.4,27.4,25,25.9,50006,0
2013-02-14,25.7,26,25.2,26,16979,0
2013-02-15,26.3,26.3,25.4,25.7,34889,0
2013-02-19,25.6,26,25.2,26,34883,0
2013-02-20,26.1,26.4,25.4,25.4,30252,0
2013-02-21,25.3,25.8,24.3,24.6,64267,0
2013-02-22,24.9,25.1,24.3,25.1,21393,0
2013-02-25,25.1,26.2,24.8,24.9,49401,0
2013-02-26,24.2,24.9,24.1,24.7,22881,0
2013-02-27,24.6,26.2,24.6,26.1,39592,0
2013-02-28,26.1,26.3,25.5,26,23178,0
2013-03-01,25.5,26,25.2,25.7,16432,0
2013-03-04,26,26.8,25.4,26.8,24488,0
2013-03-05,26.9,27.5,26.5,26.7,22988,0
2013-03-06,26.7,27.8,26.5,27.7,111890,0
2013-03-07,27.8,29.4,27.3,29.4,33112,0
2013-03-08,29.4,30.4,29.3,30.3,104301,0
2013-03-11,30.3,31.5,29.7,31.1,26973,0
2013-03-12,30.9,31.6,30.7,31.1,14547,0
2013-03-13,31.1,31.5,30.9,31.5,9780,0
2013-03-14,31.5,32.1,31.2,31.9,15346,0
2013-03-15,31.9,32.5,31.8,31.8,42940,0
2013-03-18,31.3,31.7,30.4,30.9,17133,0
2013-03-19,31.1,31.8,30.8,31,69220,0
2013-03-20,30.8,31.6,30.8,31.3,26804,0
2013-03-21,31.1,31.6,30.8,31.1,26363,0
2013-03-22,31.2,31.2,30.4,30.6,30619,0
2013-03-25,30.8,31.2,30.4,31,13949,0
2013-03-26,31.2,31.5,30.5,30.6,10163,0
2013-03-27,30.4,30.7,29.5,29.8,16472,0
2013-03-28,30.1,30.1,28.5,29,31671,0
2013-04-01,28.7,29,26.8,26.9,33078,0
2013-04-02,26.9,27.5,25.5,25.5,26543,0
2013-04-03,26,26.2,25.3,26.2,28380,0
2013-04-04,26.1,26.2,25.2,25.4,26317,0
2013-04-05,25.1,25.7,24.8,25.2,24961,0
2013-04-08,25.2,25.4,24.1,24.2,14579,0
2013-04-09,24.2,25.7,24.1,25.2,21241,0
2013-04-10,25.3,25.8,25,25.6,14368,0
2013-04-11,25.6,26.8,25.3,26.4,17963,0
2013-04-12,26.5,26.8,25.5,26.3,33332,0
2013-04-15,26.3,26.9,24.2,24.3,26490,0
2013-04-16,24.5,25,24.2,24.3,44229,0
2013-04-17,24.3,24.3,22.9,23.5,46702,0
2013-04-18,23.6,23.7,22.8,22.9,28911,0
2013-04-19,23.1,24.4,23,24,34980,0
2013-04-22,24.1,24.6,23.7,23.8,42367,0
2013-04-23,24.1,26.4,24.1,25.5,47163,0
2013-04-24,25.2,25.9,24.4,24.4,39374,0
2013-04-25,24.6,27.4,24.6,26.6,71377,0
2013-04-26,26.6,26.7,25,25,19504,0
2013-04-29,25.1,25.6,24.4,24.5,36453,0
2013-04-30,24.2,25.1,22.9,23.1,57940,0
2013-05-01,23.2,23.8,21.3,21.4,62021,0
2013-05-02,21.6,23.3,21.4,22.2,52298,0
2013-05-03,22.7,23.1,22,22.1,41268,0
2013-05-06,22.2,24.8,21.7,24.2,40532,0
2013-05-07,24.3,24.9,23.4,23.5,49370,0
2013-05-08,23.6,24,23.3,23.5,24803,0
2013-05-09,23.4,23.8,22.8,23,30636,0
2013-05-10,23.1,24.5,23,24.2,26729,0
2013-05-13,23.8,25.2,23.7,25.2,18512,0
2013-05-14,25.1,25.8,24.9,25.3,23841,0
2013-05-15,25.3,25.8,25,25.8,11950,0
2013-05-16,25.9,26,25,25.2,8118,0
2013-05-17,25.4,26,24.9,25.9,14792,0
2013-05-20,25.9,26.1,25.1,25.2,26520,0
2013-05-21,25.1,26.4,25.1,26,21197,0
2013-05-22,26.1,26.7,25.1,25.1,31620,0
2013-05-23,25,25.7,25,25.7,10300,0
2013-05-24,25.6,26.1,25.1,25.8,9105,0
2013-05-28,26.3,26.7,25.5,26.4,23031,0
2013-05-29,26.1,26.3,25.2,25.5,25727,0
2013-05-30,25.5,26.2,25.4,25.7,9827,0
2013-05-31,25.4,25.8,24.9,25,13384,0
2013-06-03,24.9,25.8,24.9,25.5,31695,0
2013-06-04,25.5,26,23.8,23.8,34703,0
2013-06-05,23.8,24,21.9,21.9,41507,0
2013-06-06,22,22.6,21.6,22.4,26013,0
2013-06-07,22.7,22.7,22.2,22.4,20300,0
2013-06-10,22.8,23.4,22.2,22.6,13939,0
2013-06-11,22.1,22.5,21.8,22.1,17006,0
2013-06-12,22.2,22.3,21.5,22,13228,0
2013-06-13,22.1,23.3,21.8,23.1,36099,0
2013-06-14,23.1,23.1,22.5,22.8,21297,0
2013-06-17,23.1,23.8,22.8,23.3,23508,0
2013-06-18,23.5,24.7,22.8,24.1,23464,0
2013-06-19,24.2,24.3,23.5,23.6,18103,0
2013-06-20,23.2,23.7,22.6,22.8,21614,0
2013-06-21,22.9,23.2,22.2,23.1,45594,0
2013-06-24,22.7,23.6,22.5,22.9,23038,0
2013-06-25,23.2,24.6,23,23.5,30063,0
2013-06-26,23.8,23.8,23.1,23.1,16059,0
2013-06-27,23.4,23.8,23.2,23.5,28308,0
2013-06-28,23.4,23.8,22.8,22.8,155752,0
2013-07-01,23.8,24.3,22.9,24.1,27094,0
2013-07-02,24.1,25.1,23.7,24.6,19740,0
2013-07-03,24.6,25.3,24.6,24.9,5388,0
2013-07-05,25.7,25.8,25.3,25.7,8939,0
2013-07-08,25.8,27,25.5,26.2,26252,0
2013-07-09,26.3,27.4,26.2,27.1,35012,0
2013-07-10,27.2,27.8,27.2,27.8,24346,0
2013-07-11,27.8,28.4,27.8,28.4,38028,0
2013-07-12,28.5,28.8,28.3,28.6,16550,0
2013-07-15,28.6,28.6,28.1,28.4,13643,0
2013-07-16,28.6,28.9,28.1,28.4,24784,0
2013-07-17,28.7,29.2,28.4,29,14953,0
2013-07-18,28.9,29.6,28.5,29.5,19000,0
2013-07-19,29.4,29.4,28.8,29.2,9714,0
2013-07-22,29.2,30,29.1,29.9,19351,0
2013-07-23,30,30.4,29.7,30.3,54124,0
2013-07-24,30.4,30.6,30,30.6,35075,0
2013-07-25,30.6,31,30,30.9,24884,0
2013-07-26,30.5,31.2,30.5,31.1,33501,0
2013-07-29,31.1,31.8,31,31.7,23888,0
2013-07-30,31.8,31.8,30.4,30.9,27272,0
2013-07-31,31.1,31.5,30.5,31.1,25536,0
2013-08-01,31.4,31.6,31,31.2,20034,0
2013-08-02,31,31.8,30.3,31,12947,0
2013-08-05,30.8,31.5,30.5,31,23631,0
2013-08-06,31.2,31.2,28.3,29.3,53355,0
2013-08-07,29.2,29.3,28.2,28.8,25271,0
2013-08-08,29.1,29.7,28.5,29.3,8328,0
2013-08-09,29.1,29.7,28.6,29.6,10184,0
2013-08-12,29.3,30,29,30,12834,0
2013-08-13,30,30.8,29.4,30,34015,0
2013-08-14,29.9,30.4,29.7,30.2,11244,0
2013-08-15,29.5,30,28.1,28.1,17990,0
2013-08-16,27.8,28.5,27.5,28.2,9708,0
2013-08-19,28.1,29.4,28.1,28.9,15355,0
2013-08-20,28.9,30.6,28.9,30.6,27481,0
2013-08-21,30.5,30.8,29.9,30.3,22483,0
2013-08-22,30.4,31.4,30.2,31,113796,0
2013-08-23,31.1,33.1,30.9,33,212347,0
2013-08-26,33,33.8,32.4,32.9,32549,0
2013-08-27,32.1,32.3,30.8,30.8,19851,0
2013-08-28,30.9,32.4,30.8,32.2,17206,0
2013-08-29,32.3,32.4,31.5,31.7,11892,0
2013-08-30,31.6,31.7,30.5,31,16782,0
2013-09-03,31.8,31.8,30.9,31.3,18747,0
2013-09-04,31.2,31.2,30.7,31,11748,0
2013-09-05,30.6,31,30.4,31,13529,0
2013-09-06,31.1,31.1,30.5,30.5,15117,0
2013-09-09,30.6,31,30.5,30.9,10806,0
2013-09-10,31.1,31.1,30.9,30.9,11185,0
2013-09-11,30.9,31,30.8,30.9,7520,0
2013-09-12,30.7,31.5,30,30.7,13358,0
2013-09-13,30.9,31,30.7,30.8,6228,0
2013-09-16,31.3,31.3,29.8,30.2,26893,0
2013-09-17,30.3,31,30,30.5,9705,0
2013-09-18,30.4,30.7,29.8,30.4,19313,0
2013-09-19,30.4,30.6,29.8,30,10882,0
2013-09-20,30.3,30.6,29.3,29.5,29565,0
2013-09-23,29.4,30,29.1,29.9,13526,0
2013-09-24,29.9,30,29.6,30,12759,0
2013-09-25,30,30.8,30,30.3,10567,0
2013-09-26,30.2,30.2,30,30.1,9391,0
2013-09-27,29.9,30.2,29.6,30,16819,0
2013-09-30,28.8,30.8,28.8,30,31921,0
2013-10-01,29.2,30.8,29.2,30.6,13879,0
2013-10-02,30.3,30.8,30,30.1,15515,0
2013-10-03,29.9,30.4,29.7,29.8,10970,0
2013-10-04,29.7,30.1,29.7,29.9,8711,0
2013-10-07,29.5,30.2,29.5,29.9,8031,0
2013-10-08,30.4,30.4,29.8,29.9,12419,0
2013-10-09,29.7,30.3,29.7,29.9,12744,0
2013-10-10,30.5,30.5,30.2,30.5,11539,0
2013-10-11,30.3,31.4,30.2,31.4,16374,0
2013-10-14,31,31.8,30.9,31.7,11773,0
2013-10-15,31.5,31.8,31,31.7,7773,0
2013-10-16,31.8,32.8,31.4,32.6,17385,0
2013-10-17,32.3,32.8,32.3,32.5,16945,0
2013-10-18,32.7,33.2,32.3,32.6,19407,0
2013-10-21,32.8,33.1,31.3,32.6,23064,0
2013-10-22,32.7,33.8,32.4,33.5,27353,0
2013-10-23,33.1,33.8,33.1,33.6,20142,0
2013-10-24,34.3,34.3,31,31.2,49446,0
2013-10-25,31.2,31.6,29.3,30,36954,0
2013-10-28,29.4,30.3,28.7,29.4,206123,0
2013-10-29,29.4,29.7,28.5,28.6,26544,0
2013-10-30,28.5,28.8,28.2,28.2,32627,0
2013-10-31,28.3,28.7,28.2,28.2,36860,0
2013-11-01,28,29.2,27.7,29,51906,0
2013-11-04,29.1,29.3,28.5,28.6,20861,0
2013-11-05,28.5,28.8,28.1,28.4,15349,0
2013-11-06,28.6,28.6,27.8,28,17054,0
2013-11-07,28.3,28.3,27.5,27.6,16563,0
2013-11-08,27.6,28.6,27.5,28.3,13538,0
2013-11-11,28.3,28.9,28,28.6,16174,0
2013-11-12,28.4,29.2,28.1,28.5,13303,0
2013-11-13,28.1,29.3,28.1,29.1,18359,0
2013-11-14,29.2,30,28.9,30,18875,0
2013-11-15,29.9,30.7,29.1,29.5,20209,0
2013-11-18,29.6,30.1,29.1,29.4,15533,0
2013-11-19,29.3,30,29,29.2,15181,0
2013-11-20,29.3,29.5,28.8,28.9,7899,0
2013-11-21,29.2,29.6,28.9,29.1,17435,0
2013-11-22,29.2,30.6,29.1,30.2,26920,0
2013-11-25,30.4,30.7,30,30.7,13995,0
2013-11-26,30.7,30.8,30.3,30.7,19937,0
2013-11-27,30.8,30.9,30.6,30.9,16791,0
2013-11-29,30.9,31.7,30.8,31.4,9990,0
2013-12-02,31.5,31.5,29.8,29.8,13971,0
2013-12-03,29.8,30.1,29.5,29.6,10551,0
2013-12-04,29.3,29.5,28.8,29,13978,0
2013-12-05,28.9,31.2,28.9,31.2,16340,0
2013-12-06,31.5,31.5,30.4,30.5,13984,0
2013-12-09,30.6,31,29.8,29.9,11696,0
2013-12-10,29.8,30.1,29.8,29.9,13370,0
2013-12-11,30,30.5,29.8,29.9,11070,0
2013-12-12,30,30,29.4,29.5,11837,0
2013-12-13,29.7,30,29.6,29.7,7835,0
2013-12-16,30,30,29.4,30,12488,0
2013-12-17,29.9,30.6,29.7,30,9223,0
2013-12-18,30,31.1,29.8,31,15221,0
2013-12-19,30.9,31.1,30.5,30.7,5300,0
2013-12-20,30.6,31.8,29.9,30,86512,0
2013-12-23,29.8,31.8,29.8,31.6,16340,0
2013-12-24,31.6,32.8,31.1,32.5,29943,0
2013-12-26,32.6,33.3,32.2,32.9,28037,0
2013-12-27,32.9,33.4,32.8,33.3,27433,0
2013-12-30,33.2,34.6,33,34.4,40139,0
2013-12-31,34.6,34.8,33.7,34,37766,0
2014-01-02,34.1,36.3,33.3,36.1,37842,0
2014-01-03,36.3,42.3,35.9,41.4,149088,0
2014-01-06,41.6,43.6,41,41.4,69975,0
2014-01-07,41.3,42.5,41.3,42.1,29826,0
2014-01-08,41.8,44.4,41.3,43.8,47527,0
2014-01-09,44,44.8,42.8,43.3,36266,0
2014-01-10,43.6,45.5,43.1,45.2,55033,0
2014-01-13,45.5,50.5,45.3,48,149724,0
2014-01-14,48.1,48.5,47.1,48,65278,0
2014-01-15,47,48,45.3,47.7,75575,0
2014-01-16,47.5,48.9,47.5,48.9,51108,0
2014-01-17,48.7,50,48.4,49.7,32733,0
2014-01-21,49.9,51.5,49.7,50.1,53982,0
2014-01-22,50,50.6,49.2,50.1,51984,0
2014-01-23,50.1,51.8,48.9,51.5,37915,0
2014-01-24,51,51,48.3,48.4,115647,0
2014-01-27,48.3,49.6,45.9,46.1,84618,0
2014-01-28,46.2,49.6,46.2,48.7,56271,0
2014-01-29,48.4,49.3,47.1,47.4,36472,0
2014-01-30,47.5,48.9,47,48.6,36540,0
2014-01-31,47.1,49.5,45.4,45.6,74022,0
2014-02-03,45.7,47,43,43.9,67771,0
2014-02-04,44,44.8,43,43.6,35626,0
2014-02-05,43,43.7,41,42,51085,0
2014-02-06,42.3,44.3,42.3,43.7,28146,0
2014-02-07,43.7,43.8,42.4,42.7,25169,0
2014-02-10,42.5,43,40.6,40.9,69694,0
2014-02-11,41.3,43.4,40.7,43.2,37497,0
2014-02-12,43,43.7,42.6,43,50590,0
2014-02-13,42.9,47.3,42.6,46.4,110627,0
2014-02-14,47.5,48.2,45.9,48,55897,0
2014-02-18,48.2,49.8,47.8,48,80698,0
2014-02-19,48,49,46.9,47.1,51680,0
2014-02-20,47.2,48.6,46.9,48,26539,0
2014-02-21,48.1,48.7,47.1,47.4,40597,0
2014-02-24,47.3,48.3,47,47,37382,0
2014-02-25,47,48.8,46.7,47.2,41221,0
2014-02-26,47.3,49.8,47,49.4,77552,0
2014-02-27,49.1,53,48.8,52.7,165483,0
2014-02-28,53.2,55.5,53,53.1,90509,0
2014-03-03,53.8,57.7,52.7,57.4,223946,0
2014-03-04,57.8,59.9,56.5,57.1,126428,0
2014-03-05,57.2,57.5,55.7,57.4,75620,0
2014-03-06,57.5,57.7,53.7,56.7,67678,0
2014-03-07,57.1,57.2,54.8,57,62902,0
2014-03-10,62.4,73.9,60.5,65.1,360197,0
2014-03-11,64.2,64.9,61.4,61.6,115871,0
2014-03-12,61.5,62.4,60.1,61.6,52236,0
2014-03-13,61.6,61.6,58.8,59.1,62768,0
2014-03-14,59.1,59.9,57.8,58.7,46539,0
2014-03-17,58.7,61.4,57.5,60.8,72640,0
2014-03-18,60.6,61.5,59.2,59.7,76464,0
2014-03-19,59.4,61,58.4,59.8,57011,0
2014-03-20,59.5,60.5,58.3,60.1,43820,0
2014-03-21,60.5,64.3,60.3,61.3,121115,0
2014-03-24,61.6,63.2,58.4,58.5,101301,0
2014-03-25,58.6,60.7,58.2,59.9,59768,0
2014-03-26,60.5,62.5,60.5,61.6,71180,0
2014-03-27,61.5,62.2,59.7,60.5,94787,0
2014-03-28,60.5,65.5,60.5,63.5,78990,0
2014-03-31,64,65.4,63.5,64.2,178180,0
2014-04-01,64.1,67.5,64.1,65.4,95386,0
2014-04-02,65.5,69.6,65.1,68.1,82491,0
2014-04-03,67.7,70,65.4,67.6,66756,0
2014-04-04,67.6,68.4,63.9,65.9,71932,0
2014-04-07,65.7,65.7,61.1,61.4,61401,0
2014-04-08,61.2,63.7,60.2,63.3,45213,0
2014-04-09,63.3,65.9,63.3,65.9,43663,0
2014-04-10,65.9,65.9,62.1,62.9,48568,0
2014-04-11,62.1,64.2,61.2,62.1,39394,0
2014-04-14,63,64,61.4,62.2,54147,0
2014-04-15,62.1,63.2,58.6,61.6,53230,0
2014-04-16,62.3,65,62.2,63.7,39137,0
2014-04-17,63.4,64.4,62.3,63.7,22093,0
2014-04-21,63.6,64,61.8,63.4,32468,0
2014-04-22,63.5,64.9,61.2,63.3,72046,0
2014-04-23,62.9,64.4,58.4,59.6,73704,0
2014-04-24,59.8,60.4,57.3,58,64102,0
2014-04-25,57.6,60.2,57.1,59.1,74921,0
2014-04-28,59,59,51.8,52.5,105808,0
2014-04-29,52.7,54,52.4,52.9,50811,0
2014-04-30,52.3,55.2,50.4,54.8,83256,0
2014-05-01,54.8,55.7,53.4,54.3,61707,0
2014-05-02,54.6,55.8,53.6,54.9,42916,0
2014-05-05,54.7,54.7,52.2,53.6,33051,0
2014-05-06,53,53.9,52,52.5,57937,0
2014-05-07,52.4,58.9,50.6,52.2,281259,0
2014-05-08,52.3,54,50.7,52,77567,0
2014-05-09,51.6,54.2,51.1,54,47772,0
2014-05-12,54.1,56.5,54,56.1,68920,0
2014-05-13,55.8,58,55.2,55.7,59331,0
2014-05-14,55.7,55.9,53.1,53.3,59734,0
2014-05-15,52.9,53.3,50.6,52.2,59398,0
2014-05-16,52.3,52.7,51.2,52.6,32660,0
2014-05-19,52.4,55.2,52,55.1,67855,0
2014-05-20,54.5,54.5,51.4,51.9,54825,0
2014-05-21,52,53.1,50.5,50.9,33355,0
2014-05-22,51.2,52.4,50.5,51.3,43528,0
2014-05-23,51.2,51.7,50.1,51,41307,0
2014-05-27,51.2,52.2,48.9,49.7,55299,0
2014-05-28,49.8,50.3,48.2,49.1,36675,0
2014-05-29,49.5,51.7,49.2,50.3,43680,0
2014-05-30,50.5,52.2,49.7,51.4,41483,0
2014-06-02,50.9,53.3,50.8,52.7,69829,0
2014-06-03,52.2,52.9,51.9,52,34993,0
2014-06-04,51.5,53.4,51.3,53.1,35540,0
2014-06-05,53.2,55.6,52.8,55.6,57622,0
2014-06-06,56.1,57.1,54.8,55,35568,0
2014-06-09,55.1,55.9,54.4,55.3,22847,0
2014-06-10,55,56.8,55,56.7,26080,0
2014-06-11,56.1,56.6,55,55.8,21414,0
2014-06-12,55.4,55.9,52.4,52.6,33350,0
2014-06-13,53.1,55.1,51.5,52.6,78902,0
2014-06-16,52.8,54.6,52.3,52.9,25002,0
2014-06-17,52.7,54,52.3,52.5,35371,0
2014-06-18,52.7,54.2,52.3,54.1,23006,0
2014-06-19,54,54.8,51.6,52.3,29051,0
2014-06-20,52.7,53.9,52.5,52.9,40135,0
2014-06-23,52.8,53.4,52.1,52.5,26066,0
2014-06-24,52.3,53.7,52.1,52.6,43035,0
2014-06-25,52,54.3,51.9,53.7,32680,0
2014-06-26,53.9,54.8,52.6,54.2,37565,0
2014-06-27,53.7,57.4,53.7,56.9,151908,0
2014-06-30,57,57.9,54.9,55.5,88435,0
2014-07-01,55.9,59.3,55.9,58,43564,0
2014-07-02,58.1,59.1,57,57,15850,0
2014-07-03,57,58.3,57,58,15998,0
2014-07-07,56.7,57.6,55.4,57.5,63128,0
2014-07-08,57.5,57.5,53.9,55.8,48218,0
2014-07-09,55.9,56.6,55.5,56.2,28498,0
2014-07-10,55,56.8,54,56,26833,0
2014-07-11,55.8,56.7,53.6,53.6,35600,0
2014-07-14,54.3,54.8,53,53.7,56611,0
2014-07-15,53.7,54.2,51.7,52.4,37722,0
2014-07-16,53,53.3,51.7,52.6,22321,0
2014-07-17,52.2,53.2,52.2,52.7,40169,0
2014-07-18,52.6,53.8,51.9,52.8,24885,0
2014-07-21,52.2,52.4,51,51.2,20714,0
2014-07-22,51.5,52.9,51.3,52.1,19972,0
2014-07-23,52,52.7,51,51,28290,0
2014-07-24,53.1,54.4,49.9,50.2,36839,0
2014-07-25,49.8,50.7,49,50.6,26998,0
2014-07-28,50.6,50.8,49,50.1,60890,0
2014-07-29,50,50.4,47.3,49,41941,0
2014-07-30,49.2,49.4,48.5,49.1,24097,0
2014-07-31,48.4,49.3,48.2,48.3,35769,0
2014-08-01,48.5,48.7,46.1,46.3,42929,0
2014-08-04,46.4,46.4,44.5,45.6,51258,0
2014-08-05,52.2,52.7,45.9,46.5,130136,0
2014-08-06,46,47.7,45.3,47.1,45028,0
2014-08-07,47.3,48.6,44.8,45,69806,0
2014-08-08,44.9,45.8,43.8,45.7,39451,0
2014-08-11,45.8,47.1,45.7,46.3,41442,0
2014-08-12,45.8,46.5,44.4,44.8,41009,0
2014-08-13,44.7,45.2,44.1,44.6,29105,0
2014-08-14,44.6,46.1,44,45.1,53270,0
2014-08-15,45.8,46.4,44.3,44.6,44349,0
2014-08-18,45.2,45.6,44.8,45,25669,0
2014-08-19,45.3,46.3,44.8,45.6,35715,0
2014-08-20,45.3,45.6,44.2,44.6,58026,0
2014-08-21,44.7,45.1,42.1,43.2,62575,0
2014-08-22,42.9,43.9,42.7,43.7,67924,0
2014-08-25,43.8,44.5,42.1,42.6,51011,0
2014-08-26,42.8,43.8,42.8,43.3,51641,0
2014-08-27,43.4,45.6,43.1,43.5,83290,0
2014-08-28,43.2,45.3,42.6,44,49941,0
2014-08-29,44,45.1,43.6,45.1,36765,0
2014-09-02,45.2,45.2,42.4,43.1,56183,0
2014-09-03,43.6,44.3,42.7,43.1,33625,0
2014-09-04,43.4,43.7,42.7,42.9,22601,0
2014-09-05,42.6,43,41.3,42.9,27884,0
2014-09-08,42.7,43.7,42,42.1,44742,0
2014-09-09,42.1,42.5,40.9,41.6,50449,0
2014-09-10,41.4,41.9,41.2,41.5,23415,0
2014-09-11,41,42,40.5,40.6,61790,0
2014-09-12,40.5,41,39.2,39.9,50577,0
2014-09-15,39.8,40,39,39.4,20075,0
2014-09-16,39.3,40,38.8,39.6,17547,0
2014-09-17,39.6,40,38.5,38.5,23069,0
2014-09-18,38.6,39.4,38.2,38.7,41318,0
2014-09-19,38.5,38.7,37.6,38.4,57578,0
2014-09-22,38.2,38.2,37.2,37.2,25701,0
2014-09-23,37.1,37.5,36.8,37,35107,0
2014-09-24,37.1,37.4,36.1,36.3,20873,0
2014-09-25,36.1,36.2,35,35.3,37493,0
2014-09-26,35.2,36.1,35.2,35.5,66072,0
2014-09-29,35.3,35.9,35.1,35.6,37290,0
2014-09-30,35.5,35.5,33.5,33.6,50969,0
2014-10-01,33.7,34.2,31.5,33.7,190842,0
2014-10-02,33.7,34.8,33.4,34,41246,0
2014-10-03,34.2,35.3,33.8,34.7,39024,0
2014-10-06,34.1,35.7,33.7,33.8,84239,0
2014-10-07,33.4,34.2,32.9,33,24830,0
2014-10-08,33.1,34.2,32.2,34.2,28984,0
2014-10-09,34,34.3,31.5,33.9,105196,0
2014-10-10,33.4,34.1,31.2,31.3,38427,0
2014-10-13,31.5,31.9,30.2,30.6,64152,0
2014-10-14,30.8,31.3,29.6,30,67682,0
2014-10-15,29.7,30.4,28.7,30.2,78009,0
2014-10-16,29.9,30.6,29.2,29.4,72539,0
2014-10-17,29.7,30.1,28.4,29.1,54766,0
2014-10-20,29,30.5,28.8,30,238676,0
2014-10-21,30.3,32.2,29.9,32.1,87031,0
2014-10-22,32.2,32.7,31.2,31.7,46981,0
2014-10-23,32.1,34.7,31.7,32.6,67953,0
2014-10-24,33.2,33.2,32.3,32.5,27209,0
2014-10-27,32.5,32.8,31.7,32.3,60396,0
2014-10-28,32.4,33.7,32.3,33,71510,0
2014-10-29,33,33.6,32.3,33.4,36341,0
2014-10-30,33.5,34.8,32.6,34.6,46440,0
2014-10-31,35.1,35.6,34.4,35.6,36668,0
2014-11-03,35.5,35.7,34.1,35,30441,0
2014-11-04,35.2,35.3,33.1,33.2,21685,0
2014-11-05,33.6,33.6,32.5,32.6,28456,0
2014-11-06,32.7,33,30.4,31.2,45444,0
2014-11-07,31,31.1,29.8,30.8,48223,0
2014-11-10,30.6,31.7,30.4,31.7,37424,0
2014-11-11,31.6,32.5,31.1,32.4,44014,0
2014-11-12,32.2,32.9,31.6,32.6,23358,0
2014-11-13,32.7,33.5,32,33.2,20149,0
2014-11-14,33.4,33.5,31.9,32.3,69563,0
2014-11-17,32.1,33.2,31.9,33,26933,0
2014-11-18,33.1,33.3,32.1,32.6,32159,0
2014-11-19,32.2,32.8,31.9,32,47018,0
2014-11-20,32,33.1,31.8,32.7,41061,0
2014-11-21,33,33.4,32.3,32.4,27596,0
2014-11-24,32.6,34.2,32.6,33.6,36398,0
2014-11-25,33.6,34.4,33.1,33.5,23903,0
2014-11-26,33.4,33.9,32.8,33.7,12171,0
2014-11-28,33.8,33.9,32.8,32.8,9574,0
2014-12-01,32.8,33.5,31.9,32.9,34971,0
2014-12-02,33,33.8,32.3,32.9,20154,0
2014-12-03,33.1,34.8,32.7,34.5,39945,0
2014-12-04,34.6,35.4,34,34.8,48324,0
2014-12-05,34.8,36.6,34.4,36.3,44745,0
2014-12-08,36.3,37.9,35.5,37.4,58476,0
2014-12-09,36.9,38.8,35.9,38.7,63729,0
2014-12-10,38.4,39.5,38,38.4,48988,0
2014-12-11,38.3,39.4,37.8,37.8,26175,0
2014-12-12,37.4,38.1,33.4,33.5,39379,0
2014-12-15,33.7,33.9,32.3,32.9,35175,0
2014-12-16,32.7,33.2,32,32,61383,0
2014-12-17,32.5,33.6,32,33.3,59100,0
2014-12-18,33.8,34.3,33.2,33.7,24370,0
2014-12-19,33.5,33.9,32.8,33.7,56846,0
2014-12-22,33.6,34.1,32,32.7,28405,0
2014-12-23,33.1,33.5,32.8,33,14756,0
2014-12-24,33.2,33.5,32.6,33.5,8494,0
2014-12-26,33.6,34.6,33.5,34.6,8102,0
2014-12-29,34.6,34.8,34,34.4,7976,0
2014-12-30,34.4,34.8,33.4,34.2,10940,0
2014-12-31,34.1,34.4,32.7,33.2,16788,0
2015-01-02,33.5,33.5,31.9,33.4,21922,0
2015-01-05,33,33.1,32,32.7,34926,0
2015-01-06,32.9,33,31.4,31.7,43372,0
2015-01-07,32.1,32.1,29.8,30.5,17427,0
2015-01-08,31,33.2,30.7,33.1,22376,0
2015-01-09,33.1,33.1,30.9,31.4,19501,0
2015-01-12,31.4,31.5,29.5,29.6,28925,0
2015-01-13,30.1,30.5,29.2,29.5,32249,0
2015-01-14,29.4,29.9,27.6,29.7,30035,0
2015-01-15,29.9,29.9,27.2,27.3,34306,0
2015-01-16,27.1,29.2,27.1,28.3,29030,0
2015-01-20,28.5,28.6,26.4,27.2,18339,0
2015-01-21,26.5,27.2,25.6,26.4,36570,0
2015-01-22,26.6,28.6,26.6,28.3,25031,0
2015-01-23,28.4,29.1,28,29.1,25487,0
2015-01-26,28.9,28.9,27.5,27.5,18048,0
2015-01-27,27.2,27.6,26.9,27,14314,0
2015-01-28,27.1,27.9,26.2,27.2,24227,0
2015-01-29,27.3,27.4,25.8,26.5,37311,0
2015-01-30,26.4,26.9,25,25.1,26360,0
2015-02-02,25.1,25.4,24.5,25.1,36545,0
2015-02-03,25.5,28.4,25.2,28.2,21976,0
2015-02-04,28,28.5,25.7,26.2,26047,0
2015-02-05,26.4,27.1,26.1,26.8,9553,0
2015-02-06,26.9,27.8,26.7,27.7,20399,0
2015-02-09,27.7,28.1,27,27.1,18182,0
2015-02-10,27.7,28.5,26.3,27.8,23627,0
2015-02-11,30,30,24.8,25.7,40583,0
2015-02-12,26.3,27.2,25.9,26.6,27744,0
2015-02-13,26.7,27.3,26.2,26.3,29453,0
2015-02-17,26.4,26.7,25.4,25.4,27573,0
2015-02-18,25.4,26,24.3,24.5,25827,0
2015-02-19,24.2,25.5,24.2,24.9,20340,0
2015-02-20,25.3,25.3,24.5,25,21950,0
2015-02-23,25,25,24.2,24.6,16607,0
2015-02-24,24.5,25,24.2,24.3,13948,0
2015-02-25,24.5,24.7,24,24.2,16737,0
2015-02-26,24,24.2,23.3,23.8,16982,0
2015-02-27,23.7,23.8,23.2,23.2,28641,0
2015-03-02,23.2,24.1,22.9,23.2,19510,0
2015-03-03,23,23.4,22.4,22.4,27440,0
2015-03-04,22.3,22.6,21.1,21.2,50280,0
2015-03-05,21.2,21.5,19.4,19.8,60020,0
2015-03-06,19.6,20.1,18.6,19.8,38500,0
2015-03-09,20,20.5,19.2,19.9,25770,0
2015-03-10,19.7,20,19,19.6,19890,0
2015-03-11,19.7,20.3,17.8,18,379320,0
2015-03-12,18.3,19.2,18,18.8,76120,0
2015-03-13,18.8,19.2,18.6,18.9,35370,0
2015-03-16,19,19.2,18.4,18.6,23960,0
2015-03-17,18.4,18.7,18.2,18.4,34560,0
2015-03-18,18.3,19.1,18.3,18.6,27180,0
2015-03-19,18.4,18.9,18,18.3,17130,0
2015-03-20,18.4,18.5,17.5,17.6,60950,0
2015-03-23,17.7,18.6,17.5,18,67380,0
2015-03-24,18.1,18.8,18,18.4,37530,0
2015-03-25,18.5,18.8,18.1,18.4,23680,0
2015-03-26,18,18.4,18,18.2,22150,0
2015-03-27,18.2,18.2,17.7,18,31310,0
2015-03-30,17.8,18.3,17.7,17.9,39400,0
2015-03-31,18.1,18.5,17.7,18.4,51353,0
2015-04-01,18.2,18.9,18.2,18.7,43770,0
2015-04-02,18.5,18.8,18.4,18.6,21670,0
2015-04-06,18.5,18.9,18.5,18.6,21930,0
2015-04-07,18.3,18.8,18.3,18.7,27838,0
2015-04-08,19,19.3,18.2,18.7,20770,0
2015-04-09,18.4,18.7,18.4,18.7,21994,0
2015-04-10,18.8,18.9,18.6,18.7,16110,0
2015-04-13,18.7,18.8,18,18.2,20560,0
2015-04-14,18.1,18.4,16.9,17.1,59510,0
2015-04-15,17.4,18,17.2,17.6,54966,0
2015-04-16,17.6,17.8,17.1,17.2,26992,0
2015-04-17,17,17.5,16.5,16.7,43840,0
2015-04-20,16.7,17.2,16.4,16.8,53208,0
2015-04-21,16.8,16.9,15.8,16,54823,0
2015-04-22,15.9,16.3,15.2,15.5,43537,0
2015-04-23,15.4,16.4,15.2,15.3,48800,0
2015-04-24,15.3,15.9,14.1,14.8,119810,0
2015-04-27,14.9,15.3,14.7,15,49970,0
2015-04-28,15.1,15.3,14.6,14.8,38050,0
2015-04-29,14.8,15.2,14.5,14.8,42150,0
2015-04-30,14.9,15,13.7,13.9,49150,0
2015-05-01,13.8,14.3,13.3,13.7,23250,0
2015-05-04,13.7,14.1,13.4,13.4,24560,0
2015-05-05,13.2,13.4,13.1,13.2,12490,0
2015-05-06,13.2,14.5,12.5,13.2,69710,0
2015-05-07,13.3,13.7,12.8,12.9,33012,0
2015-05-08,12.9,13.1,12.6,12.7,30500,0
2015-05-11,12.6,13.8,12.6,13.3,22380,0
2015-05-12,13.2,13.4,12.6,12.6,24722,0
2015-05-13,12.8,13.2,12.6,12.7,29820,0
2015-05-14,12.9,13.1,12.6,12.7,35520,0
2015-05-15,13,13.3,12.6,12.8,34727,0
2015-05-18,12.8,13.3,12.6,12.8,20401,0
2015-05-19,12.9,13,12.7,12.8,36650,0
2015-05-20,13,13,12.5,12.7,39970,0
2015-05-21,12.9,13,12.5,12.8,31080,0
2015-05-22,12.9,13.1,11.7,11.9,61310,0
2015-05-26,11.9,12,11,11.3,45557,0
2015-05-27,11.2,11.8,11,11.8,31360,0
2015-05-28,11.7,11.9,11.3,11.6,47184,0
2015-05-29,11.6,11.7,10.9,10.9,117160,0
2015-06-01,10.9,11.1,10.9,10.9,63396,0
2015-06-02,10.8,11.5,10.8,10.9,69715,0
2015-06-03,11,11.5,10.9,10.9,59420,0
2015-06-04,11.2,13.3,11.1,12.6,130260,0
2015-06-05,12.5,12.8,12.3,12.4,60320,0
2015-06-08,12.3,13.3,12.3,12.6,57630,0
2015-06-09,12.7,13.1,12.2,12.8,51234,0
2015-06-10,12.9,13.7,12.5,13.1,123950,0
2015-06-11,12.9,13.2,12.8,12.8,48577,0
2015-06-12,12.9,13,12.6,12.7,38840,0
2015-06-15,13,13.3,11.5,12.3,81020,0
2015-06-16,12.2,12.3,11,11.8,47670,0
2015-06-17,11.7,12.2,11.6,11.7,19070,0
2015-06-18,11.6,12,11.4,11.8,32870,0
2015-06-19,12,12.2,11.5,11.5,73020,0
2015-06-22,11.6,12,11.5,11.7,29040,0
2015-06-23,11.8,12.3,11.7,12.1,31973,0
2015-06-24,12,12.4,12,12.1,68070,0
2015-06-25,12.2,12.6,11.7,11.8,47680,0
2015-06-26,11.9,12.1,11.3,11.4,608150,0
2015-06-29,11.3,11.6,10.5,10.5,52410,0
2015-06-30,10.7,11.2,10.2,10.8,39078,0
2015-07-01,10.8,11,10.2,10.7,33600,0
2015-07-02,10.7,10.9,10.5,10.7,13540,0
2015-07-06,10.7,11,10.4,10.6,59350,0
2015-07-07,10.4,10.6,10.2,10.5,28920,0
2015-07-08,10.5,11,9.9,10.2,26050,0
2015-07-09,10.4,11.2,10.4,11,19660,0
2015-07-10,11.2,11.5,10.3,10.5,9490,0
2015-07-13,10.7,11,10.4,10.5,19220,0
2015-07-14,10.5,11,10.5,10.8,9365,0
2015-07-15,10.8,11.2,10.2,10.5,32472,0
2015-07-16,10.4,10.6,10.1,10.1,24930,0
2015-07-17,10.7,11.9,10.1,10.1,92570,0
2015-07-20,10.4,11.5,10.2,10.5,144880,0
2015-07-21,10.6,11.1,10.3,10.8,40000,0
2015-07-22,11.3,11.3,10.6,10.7,53600,0
2015-07-23,10.6,11.1,10.3,10.8,46840,0
2015-07-24,10.7,10.7,10,10,46140,0
2015-07-27,10.1,10.5,8,8.5,188990,0
2015-07-28,8.9,9.6,7.5,8.2,94970,0
2015-07-29,8,8.5,8,8.1,18630,0
2015-07-30,8.2,8.5,8.1,8.3,23320,0
2015-07-31,8.4,9,8.1,8.1,35650,0
2015-08-03,8.3,8.8,8.1,8.3,29683,0
2015-08-04,8.6,9.5,8.3,9.5,24120,0
2015-08-05,9.2,9.3,8.9,9,21470,0
2015-08-06,8.9,9.4,8.5,8.6,17367,0
2015-08-07,8.9,10,8.6,9.7,32640,0
2015-08-10,10.3,10.9,9.5,10.6,54220,0
2015-08-11,10.8,10.9,9.6,9.6,42339,0
2015-08-12,10.2,10.2,9.4,9.5,27790,0
2015-08-13,9.5,9.7,9.3,9.6,13650,0
2015-08-14,9.6,9.9,9.1,9.4,20550,0
2015-08-17,9.3,9.8,9,9,17290,0
2015-08-18,9,9.4,8.7,8.7,13240,0
2015-08-19,8.7,9.9,8.7,9.4,21740,0
2015-08-20,9.9,10.2,9.4,9.6,50380,0
2015-08-21,9.6,9.9,9.2,9.2,19360,0
2015-08-24,8.6,9,8.5,8.7,36008,0
2015-08-25,9.2,10.2,8.9,9.8,27380,0
2015-08-26,9.9,10.5,9.8,10,12100,0
2015-08-27,10.3,12,10,11.3,59710,0
2015-08-28,10.9,12.1,10.7,11.7,37590,0
2015-08-31,12.2,12.8,11.5,12.6,34240,0
2015-09-01,12.4,12.6,11.8,12.2,24960,0
2015-09-02,12.5,12.5,11.7,11.8,22240,0
2015-09-03,12.4,12.4,11.8,12.1,13480,0
2015-09-04,11.9,12.5,11.6,11.8,34770,0
2015-09-08,11.8,12.2,11.6,11.6,13560,0
2015-09-09,11.6,12.6,11.3,11.3,25140,0
2015-09-10,11.5,11.9,10.8,10.8,40039,0
2015-09-11,10.8,11.8,10.8,11.6,20510,0
2015-09-14,11.6,11.9,10.8,10.8,16090,0
2015-09-15,10.9,11.5,10.9,11.4,15225,0
2015-09-16,11.2,11.8,11,11,15090,0
2015-09-17,11.2,11.9,11.2,11.2,19404,0
2015-09-18,11.1,11.6,10.5,10.9,45030,0
2015-09-21,10.6,11.5,10.6,11,17840,0
2015-09-22,11,11.5,11,11.2,17300,0
2015-09-23,11.3,11.4,11.2,11.2,10610,0
2015-09-24,11.1,11.3,10.5,10.5,24632,0
2015-09-25,10.6,10.9,10.5,10.5,13830,0
2015-09-28,10.5,10.5,9.4,9.6,35420,0
2015-09-29,9.6,10.3,9.3,9.4,22980,0
2015-09-30,9.6,10,9.5,9.7,5090,0
2015-10-01,9.8,10.4,9.3,9.4,17110,0
2015-10-02,9.5,10,9.4,9.6,11300,0
2015-10-05,9.8,10.7,9.6,10.5,16682,0
2015-10-06,10.7,11.4,10.5,11.4,17090,0
2015-10-07,11.3,12.2,11.2,11.8,31670,0
2015-10-08,12,13.7,12,13,69150,0
2015-10-09,13,14.5,12.6,14.2,39220,0
2015-10-12,14.2,15,13,13.9,42767,0
2015-10-13,13.7,13.7,13,13.6,21760,0
2015-10-14,13.5,15,13.1,14.4,18270,0
2015-10-15,14.5,15,14.4,14.6,15220,0
2015-10-16,14.6,14.8,14.5,14.5,12630,0
2015-10-19,14.4,14.7,13.6,13.9,13016,0
2015-10-20,13.7,14.4,13.7,14.2,18819,0
2015-10-21,14.3,14.6,14.1,14.3,17800,0
2015-10-22,14.4,14.6,13.7,13.7,20780,0
2015-10-23,14,14.4,13.8,14.2,14750,0
2015-10-26,14.2,15.9,14.2,14.4,53300,0
2015-10-27,14.5,14.9,12.8,13.3,63290,0
2015-10-28,13.4,14.5,13.3,13.5,14070,0
2015-10-29,13.8,14.2,13.3,13.8,26070,0
2015-10-30,13.7,14.9,13.7,13.9,41310,0
2015-11-02,14.3,14.7,13.9,14.6,29473,0
2015-11-03,14.5,15.3,13.8,15,33130,0
2015-11-04,15,15.3,14.4,14.5,41184,0
2015-11-05,14.5,15.4,14.5,14.8,52790,0
2015-11-06,14.7,14.7,14,14.4,36280,0
2015-11-09,14,14.7,13.9,13.9,26487,0
2015-11-10,14,14.3,13.5,13.5,15350,0
2015-11-11,13.2,13.8,13.2,13.6,37370,0
2015-11-12,13.5,14.2,13.2,14,21180,0
2015-11-13,13.8,14.5,13.3,14,28100,0
2015-11-16,13.6,14.8,13.6,14,28780,0
2015-11-17,14,14.2,13.7,13.8,26760,0
2015-11-18,13.8,14.3,13.8,13.9,16400,0
2015-11-19,13.9,15.2,13.9,13.9,27890,0
2015-11-20,13.6,14.4,13.6,14.1,16970,0
2015-11-23,14,14.7,14,14.4,39680,0
2015-11-24,14.4,15.2,14.4,14.8,47540,0
2015-11-25,14.7,16.4,14.6,16,74400,0
2015-11-27,16.2,16.3,15.5,15.7,43450,0
2015-11-30,16.4,16.4,15.8,15.8,131540,0
2015-12-01,14.2,15.9,13.6,13.6,86412,0
2015-12-02,13.6,13.7,13.2,13.4,32794,0
2015-12-03,13.5,13.7,13.4,13.7,19383,0
2015-12-04,13.6,13.6,13.3,13.3,22290,0
2015-12-07,13.3,13.4,13.1,13.2,36670,0
2015-12-08,13.2,13.7,11.7,13.2,61330,0
2015-12-09,12.8,13.4,11.1,12.7,73610,0
2015-12-10,12.6,12.6,11.2,11.9,49780,0
2015-12-11,11.7,11.9,11.5,11.7,29580,0
2015-12-14,11.9,12.7,11.8,12.5,44515,0
2015-12-15,12.5,12.6,12,12.1,21310,0
2015-12-16,12.3,13.1,12.1,12.6,24990,0
2015-12-17,12.8,12.8,12,12.1,33180,0
2015-12-18,12,12.2,11.5,11.5,27940,0
2015-12-21,11.7,12.1,11.6,11.7,51150,0
2015-12-22,11.8,12.1,11.3,11.4,37528,0
2015-12-23,11.5,12.2,11.3,11.4,48740,0
2015-12-24,11.3,12.2,11.3,12,12452,0
2015-12-28,11.9,12.3,11.9,12,22585,0
2015-12-29,12,12.5,11.7,12.4,33892,0
2015-12-30,12.2,12.46,11.8,11.9,14066,0
2015-12-31,11.8,12.4,11.7,12.1,29771,0
2016-01-04,11.7,12.5,11.7,11.9,19792,0
2016-01-05,12,12.2,11.3,11.6,33475,0
2016-01-06,11.5,11.8,11,11,45641,0
2016-01-07,11,11,9.9,10.5,50924,0
2016-01-08,10.5,11,10.4,10.7,28842,0
2016-01-11,10.5,10.7,9.9,10.6,33009,0
2016-01-12,10.7,10.9,10.35,10.5,14665,0
2016-01-13,10.8,11.3,9.795,9.835,62472,0
2016-01-14,10,10.4,9.85,10.1,33814,0
2016-01-15,10.2,10.4,9.2,9.2,63830,0
2016-01-19,9.5,10,8.9,8.9,43240,0
2016-01-20,9,9.2,8.25,8.7,43324,0
2016-01-21,8.6,9.872,8.562,9.2,19701,0
2016-01-22,9.201,9.8,9.2,9.392,14111,0
2016-01-25,9.589,9.6,8.648,8.801,9274,0
2016-01-26,9.4,9.7,9.129,9.129,12794,0
2016-01-27,9.2,9.599,9,9.3,4223,0
2016-01-28,9.549,10,9.4,9.8,7762,0
2016-01-29,9.8,10.8,9.452,10,11517,0
2016-02-01,10,10.5,10,10.2,16309,0
2016-02-02,10.1,10.4,10.1,10.3,8956,0
2016-02-03,10.3,10.9,9.203,10.7,15624,0
2016-02-04,10.7,11.2,10.6,10.7,39184,0
2016-02-05,10.5,10.5,10,10.2,21158,0
2016-02-08,10,10.1,9,9.04,43124,0
2016-02-09,9.099,9.7,9.099,9.4,10528,0
2016-02-10,10,10.4,8.9,8.913,19411,0
2016-02-11,8.8,9.39,8.6,8.672,19244,0
2016-02-12,8.78,9.6,8.7,8.981,22133,0
2016-02-16,9.4,9.65,9.1,9.624,11448,0
2016-02-17,9.999,10.4,9.31,9.6,16764,0
2016-02-18,9.7,10.3,9.7,10.1,13182,0
2016-02-19,10.3,10.4,10,10.2,18973,0
2016-02-22,10,10.5,9.522,10.4,13015,0
2016-02-23,10.1,10.5,10.1,10.3,10676,0
2016-02-24,10.3,10.9,10,10.6,13999,0
2016-02-25,10.6,11.3,10.6,11,13658,0
2016-02-26,11,11.201,10.6,10.9,18530,0
2016-02-29,10.8,11.3,10.68,10.7,16050,0
2016-03-01,11,11.5,10.94,11.5,13340,0
2016-03-02,11.5,11.8,11.4,11.5,11617,0
2016-03-03,11.5,12.6,11.5,11.9,28571,0
2016-03-04,12,12.7,11.6,11.6,12074,0
2016-03-07,11.7,13.2,11.7,12.2,28029,0
2016-03-08,12.2,13.1,12.2,12.6,15008,0
2016-03-09,12.8,12.9,12.4,12.6,17873,0
2016-03-10,12.5,13,12.5,12.7,15274,0
2016-03-11,12.9,13.4,12.6,13,16269,0
2016-03-14,12.6,14.5,12.4,13.3,46291,0
2016-03-15,13.6,13.8,12.6,12.8,15143,0
2016-03-16,12.9,13.5,12.8,13.1,11847,0
2016-03-17,13.1,14.1,13.1,13.8,8457,0
2016-03-18,13.2,14,11.4,11.4,63897,0
2016-03-21,11.2,11.6,10.7,11.4,23266,0
2016-03-22,11.2,11.2,10.6,10.6,31279,0
2016-03-23,10.7,10.7,10.2,10.2,17417,0
2016-03-24,10.2,10.6,10.2,10.3,17039,0
2016-03-28,10.2,11,10.2,10.7,22601,0
2016-03-29,10.6,10.9,10.4,10.5,17992,0
2016-03-30,10.6,11.1,10.5,10.6,26783,0
2016-03-31,10.6,11.1,10.5,10.5,19000,0
2016-04-01,10.5,10.6,9.9,9.92,30152,0
2016-04-04,9.999,10.6,9.9,10,21224,0
2016-04-05,10,11.5,10,11.3,48156,0
2016-04-06,11.2,11.501,10.6,11.2,32870,0
2016-04-07,11.2,11.61,11,11.1,8931,0
2016-04-08,11.1,11.5,10.8,11.3,19199,0
2016-04-11,11.3,11.9,11.1,11.6,8512,0
2016-04-12,11.6,15.6,11.2,13.6,76363,0
2016-04-13,13.6,13.6,12.7,13.2,25928,0
2016-04-14,13.1,13.6,12.6,12.6,14240,0
2016-04-15,12.6,13.1,12.301,13,24701,0
2016-04-18,12.7,13,12.4,12.6,14687,0
2016-04-19,12.7,12.9,12.3,12.7,10462,0
2016-04-20,12.2,12.8,11.8,12,13058,0
2016-04-21,11.7,12.4,11.7,11.8,5104,0
2016-04-22,11.9,12.02,11.2,11.2,12873,0
2016-04-25,11.5,12.2,11.2,12,29247,0
2016-04-26,11.7,11.7,11.3,11.3,20715,0
2016-04-27,11.2,11.699,11.1,11.2,11310,0
2016-04-28,11.1,11.5,11,11,20589,0
2016-04-29,10.9,11.101,10.9,11.1,19221,0
2016-05-02,11.1,11.4,10.9,10.9,13169,0
2016-05-03,10.9,11.116,10.8,10.9,22581,0
2016-05-04,11.1,11.45,10.8,11,16177,0
2016-05-05,11,11.1,10.9,11.1,30687,0
2016-05-06,11,11.5,10.7,11.1,15824,0
2016-05-09,11.1,11.1,10.699,11,19574,0
2016-05-10,10.8,11,10.8,11,22057,0
2016-05-11,10.9,10.9,10.7,10.8,20027,0
2016-05-12,10.7,10.8,10.5,10.5,26028,0
2016-05-13,10.6,10.9,10.5,10.9,11539,0
2016-05-16,11.2,11.2,10.7,10.8,13042,0
2016-05-17,10.8,11.1,10.7,11.1,16476,0
2016-05-18,10.9,11.701,10.7,11.4,20017,0
2016-05-19,11.9,12.1,11.1,11.7,74143,0
2016-05-20,11.1,11.5,10.882,10.9,35952,0
2016-05-23,10.8,11.3,10.5,10.8,21231,0
2016-05-24,10.6,10.8,10.4,10.6,26843,0
2016-05-25,10.6,10.9,10.6,10.6,6824,0
2016-05-26,10.6,10.8,10.2,10.3,14795,0
2016-05-27,10.4,10.8,10.3,10.8,12930,0
2016-05-31,10.7,10.9,10.501,10.8,4878,0
2016-06-01,10.4,11,10.4,10.9,13756,0
2016-06-02,10.8,10.9,10.6,10.6,10790,0
2016-06-03,10.7,11.45,10.62,11.3,71694,0
2016-06-06,11.2,11.8,10.8,11.5,73027,0
2016-06-07,11.4,12.47,11.4,11.69,29143,0
2016-06-08,11.69,11.73,11.39,11.43,14026,0
2016-06-09,11.28,11.5937,11.28,11.46,12381,0
2016-06-10,11.38,11.51,11.22,11.41,48617,0
2016-06-13,11.4,11.75,11.4,11.72,25722,0
2016-06-14,11.77,12.45,11.5787,12.38,78657,0
2016-06-15,12.41,13.31,12.355,13.29,42378,0
2016-06-16,13.27,15.71,13.27,15.36,86338,0
2016-06-17,15.2,17.32,14.69,16.7,228400,0
2016-06-20,16.8,16.85,14.97,15.93,170187,0
2016-06-21,15.82,16.07,14.84,14.93,57129,0
2016-06-22,14.82,15.06,14.3125,14.99,58982,0
2016-06-23,15.07,15.555,14.01,14.95,39720,0
2016-06-24,14.45,14.5,13.98,13.98,41906,0
2016-06-27,13.98,13.98,13.05,13.37,43975,0
2016-06-28,13.93,14.5,13.53,13.64,134056,0
2016-06-29,13.84,14.96,13.48,13.9,53464,0
2016-06-30,13.96,15,13.96,14.62,41023,0
2016-07-01,14.66,15.81,14.45,15.4,45899,0
2016-07-05,15.1,15.38,14.74,14.86,48730,0
2016-07-06,14.88,15.65,14.88,15.62,62321,0
2016-07-07,15.94,16.7399,15.602,16.47,57808,0
2016-07-08,16.54,16.9,16.3501,16.88,55781,0
2016-07-11,16.96,17.51,16.63,17.15,99086,0
2016-07-12,17.32,17.7479,16.82,17.26,71911,0
2016-07-13,17.21,17.51,17,17.47,60968,0
2016-07-14,17.47,18,17.41,17.65,97595,0
2016-07-15,17.65,17.98,16.49,17.7,84208,0
2016-07-18,17.7,17.75,16.89,17.04,44635,0
2016-07-19,17.05,17.359,16.74,16.98,57050,0
2016-07-20,16.94,17.1,16.67,16.82,56195,0
2016-07-21,16.49,17.5399,16.222,16.96,68085,0
2016-07-22,17.26,17.75,16.4701,17.72,65579,0
2016-07-25,17.75,19.18,17.56,18.57,109089,0
2016-07-26,18.67,19.77,18.43,19.4,90036,0
2016-07-27,19.36,19.52,18.73,19.14,54790,0
2016-07-28,19.14,19.43,19,19.06,13771,0
2016-07-29,19,19.57,18.7,19.34,22660,0
2016-08-01,19.1,19.6399,18.93,19.39,39389,0
2016-08-02,19.02,19.3,18.6,18.76,55202,0
2016-08-03,18.65,19,18.56,18.82,22174,0
2016-08-04,18.82,18.95,18.51,18.61,22790,0
2016-08-05,18.62,18.94,18.5,18.83,25932,0
2016-08-08,18.63,18.68,18.07,18.22,56185,0
2016-08-09,18.5,18.51,17.26,17.37,47356,0
2016-08-10,17.27,17.65,16.55,17.61,64290,0
2016-08-11,17.52,18.11,17.32,17.9,28617,0
2016-08-12,17.73,17.905,17.3,17.8,18690,0
2016-08-15,17.68,17.9,17.3498,17.58,16106,0
2016-08-16,17.55,17.88,17.55,17.76,20432,0
2016-08-17,17.75,17.9,17.4,17.66,13060,0
2016-08-18,17.59,17.68,17.51,17.6,6783,0
2016-08-19,17.47,17.98,17.39,17.52,9989,0
2016-08-22,17.5,17.62,17.19,17.54,14028,0
2016-08-23,17.55,17.68,17.14,17.6,25169,0
2016-08-24,17.5,17.77,17.07,17.32,15382,0
2016-08-25,17.18,17.49,16.66,17.44,18253,0
2016-08-26,17.46,17.6,17,17.21,9903,0
2016-08-29,17.15,17.44,16.2,16.71,37997,0
2016-08-30,16.79,17,16.25,16.43,38018,0
2016-08-31,16.32,16.65,15.74,16.48,64141,0
2016-09-01,16.44,16.44,15.32,15.38,51482,0
2016-09-02,15.5,15.5,14.85,15.32,42975,0
2016-09-06,15.22,15.8,14.99,15.68,36182,0
2016-09-07,15.61,16.089,15.07,15.74,33556,0
2016-09-08,15.7,16.14,15.28,15.79,64062,0
2016-09-09,15.77,15.77,14.87,15.14,10777,0
2016-09-12,15.1,15.49,14.68,15.34,14693,0
2016-09-13,15.17,15.32,14.68,15.07,18368,0
2016-09-14,15,15.22,14.68,14.77,31606,0
2016-09-15,14.79,15.052,14.5,14.7,18123,0
2016-09-16,14.73,15.04,14.3,15,38186,0
2016-09-19,14.95,15.36,14.875,15.24,10636,0
2016-09-20,15.38,15.595,14.98,14.98,6328,0
2016-09-21,15.1,15.39,14.52,14.78,15723,0
2016-09-22,14.81,15.45,14.81,15.17,22649,0
2016-09-23,15.19,15.21,15.06,15.18,12158,0
2016-09-26,15.16,15.2,14.77,15.09,11864,0
2016-09-27,14.97,15.415,14.77,14.91,16044,0
2016-09-28,14.98,15.25,14.93,15,8159,0
2016-09-29,14.75,15.41,14.51,15.15,15970,0
2016-09-30,15.02,16.24,14.79,16.13,35868,0
2016-10-03,15.95,16.105,15.66,15.76,23644,0
2016-10-04,15.86,17.39,15.69,17.28,33046,0
2016-10-05,17.24,18.45,17.24,18,36572,0
2016-10-06,17.93,19,17.54,17.74,21412,0
2016-10-07,17.68,17.9,17.45,17.74,11387,0
2016-10-10,17.85,18.5,17.45,17.67,11221,0
2016-10-11,17.4,17.92,17.4,17.79,14432,0
2016-10-12,17.89,18.14,17.732,17.89,16033,0
2016-10-13,17.81,18.28,17.81,18.24,12251,0
2016-10-14,18.22,18.25,17.75,17.84,13486,0
2016-10-17,17.78,18.01,17.72,17.96,13235,0
2016-10-18,18.12,18.58,18,18.17,20227,0
2016-10-19,18.09,18.41,18.03,18.295,12590,0
2016-10-20,18.8,18.94,17.31,18.46,38722,0
2016-10-21,18.31,18.31,17.65,17.66,13449,0
2016-10-24,17.8,17.8,16.7611,17.24,24321,0
2016-10-25,17.15,17.16,16.12,16.15,30047,0
2016-10-26,15.96,16.2,15.57,15.74,20502,0
2016-10-27,15.83,15.83,15,15.04,19167,0
2016-10-28,14.96,14.96,14.51,14.51,16419,0
2016-10-31,14.6,14.652,14.015,14.1,25362,0
2016-11-01,14,14.558,12.96,13.53,21228,0
2016-11-02,13.46,13.7,13.02,13.69,16139,0
2016-11-03,13.2,14.11,13.12,13.51,28307,0
2016-11-04,13.58,13.58,13.05,13.18,18732,0
2016-11-07,13.26,13.48,13.13,13.41,17429,0
2016-11-08,13.37,13.895,12.944,13.29,10389,0
2016-11-09,13.07,13.8243,13.07,13.72,7117,0
2016-11-10,13.9,14.63,13.73,14.46,10154,0
2016-11-11,14.42,14.71,14.25,14.44,7689,0
2016-11-14,14.59,15.1,14.4907,15.02,11077,0
2016-11-15,14.87,15.4176,14.06,15.19,53509,0
2016-11-16,15.17,15.54,15.17,15.48,4056,0
2016-11-17,15.4,15.84,15.4,15.46,2583,0
2016-11-18,15.46,15.46,14.76,15.12,6759,0
2016-11-21,15.05,15.22,14.7348,14.9,8705,0
2016-11-22,14.92,15.0174,14.6757,14.88,1979,0
2016-11-23,14.81,14.81,14.1401,14.34,6581,0
2016-11-25,14.36,14.4,14.31,14.4,1410,0
2016-11-28,14.32,14.32,13.95,14,10021,0
2016-11-29,14.03,14.2,13.656,14.01,36575,0
2016-11-30,14.13,14.17,13.83,14.17,10880,0
2016-12-01,14.09,14.3,13.08,13.18,15340,0
2016-12-02,12.9,14.19,12.9,14.18,23288,0
2016-12-05,14.18,14.2,14.06,14.19,20499,0
2016-12-06,14.2,14.2,13.9209,13.99,4443,0
2016-12-07,14.07,14.6,13.55,13.6,14758,0
2016-12-08,13.62,14.37,13.62,14.24,4101,0
2016-12-09,14.2,14.2,13.87,14,10010,0
2016-12-12,13.98,14.38,13.03,14.1,23005,0
2016-12-13,14.19,14.28,14.12,14.26,29055,0
2016-12-14,14.2,14.4899,14.18,14.23,8857,0
2016-12-15,13.91,14.4,13.91,14.3,4359,0
2016-12-16,14.29,14.29,13.7374,13.94,3729,0
2016-12-19,13.8083,13.99,13.44,13.57,8960,0
2016-12-20,13.53,13.97,13.52,13.56,10257,0
2016-12-21,13.39,13.49,13.3,13.42,9856,0
2016-12-22,13.4102,13.58,13.31,13.505,20212,0
2016-12-23,13.54,13.74,13.45,13.57,18539,0
2016-12-27,13.5,13.68,13.38,13.52,15385,0
2016-12-28,13.5,13.92,13.04,13.11,12108,0
2016-12-29,13.12,13.1638,12.5,13.11,34996,0
2016-12-30,12.99,13.5,12.7354,13.18,15268,0
2017-01-03,13.15,13.56,12.75,12.81,18486,0
2017-01-04,12.6,13.46,12.26,13.2,22851,0
2017-01-05,13.12,13.87,12.9601,13.71,18985,0
2017-01-06,13.53,13.808,13.45,13.51,8803,0
2017-01-09,13.49,13.58,12.95,12.97,16076,0
2017-01-10,13.02,13.04,12.46,12.73,10084,0
2017-01-11,12.7,13.13,12.7,13.1,30782,0
2017-01-12,13.11,13.35,13.04,13.24,29840,0
2017-01-13,12.9,13.3,12.68,13.05,12741,0
2017-01-17,12.77,12.88,12.32,12.77,32059,0
2017-01-18,12.74,12.74,12.28,12.31,9129,0
2017-01-19,12.41,12.5978,12.19,12.35,30433,0
2017-01-20,12.35,12.91,12.2022,12.42,17483,0
2017-01-23,12.4,12.6,12.0799,12.15,12409,0
2017-01-24,12.05,12.27,11.72,11.8,17880,0
2017-01-25,11.79,12,11.75,11.76,7516,0
2017-01-26,11.95,12.0692,11.91,11.94,39779,0
2017-01-27,11.94,12.08,11.23,11.36,26327,0
2017-01-30,11.37,11.72,11.11,11.71,43339,0
2017-01-31,11.61,11.8,11.38,11.54,15616,0
2017-02-01,11.64,11.99,11.57,11.78,16506,0
2017-02-02,11.81,12.4,11.8,12.16,8876,0
2017-02-03,12.14,12.575,12.085,12.21,15916,0
2017-02-06,12.13,12.42,11.83,11.85,14056,0
2017-02-07,11.89,12,11.39,11.99,15468,0
2017-02-08,11.93,11.93,11.5,11.61,20551,0
2017-02-09,11.5,11.9906,11.04,11.2,28466,0
2017-02-10,11.09,11.49,11.09,11.35,6956,0
2017-02-13,11.29,11.67,11.29,11.46,30731,0
2017-02-14,11.55,11.56,11.3725,11.42,8938,0
2017-02-15,11.4,11.49,11.4,11.49,11967,0
2017-02-16,11.47,11.5,11.2,11.23,15818,0
2017-02-17,11.28,11.4,11.1,11.4,9307,0
2017-02-21,11.5,11.56,11.4425,11.53,13252,0
2017-02-22,11.53,11.655,11.4575,11.5,29627,0
2017-02-23,11.5,11.5751,11.5,11.52,3139,0
2017-02-24,11.51,11.5499,11.5,11.51,4907,0
2017-02-27,11.16,11.2,10.84,11.07,13856,0
2017-02-28,10.97,11.3,10.97,11.15,13737,0
2017-03-01,11.17,11.3028,10.95,11.15,10356,0
2017-03-02,11.16,11.29,11.15,11.24,5956,0
2017-03-03,11.16,11.16,11.02,11.09,13324,0
2017-03-06,10.94,10.9903,10.29,10.36,13821,0
2017-03-07,10.26,10.75,9.67,10.56,26739,0
2017-03-08,10.48,10.71,10.12,10.56,15606,0
2017-03-09,10.57,10.79,10.545,10.66,5243,0
2017-03-10,10.63,10.75,10.59,10.72,8621,0
2017-03-13,10.72,10.81,10.65,10.72,5883,0
2017-03-14,10.66,11.01,10.63,10.83,4156,0
2017-03-15,10.65,10.83,10.65,10.66,2809,0
2017-03-16,10.71,10.93,10.67,10.74,5391,0
2017-03-17,10.73,10.73,10.41,10.5,29807,0
2017-03-20,10.41,10.41,10.31,10.37,2780,0
2017-03-21,10.35,10.36,9.69,9.7,25232,0
2017-03-22,9.7101,9.79,9.32,9.35,13937,0
2017-03-23,9.443,10.01,9.443,9.88,13566,0
2017-03-24,9.9,9.9,9.6,9.79,3619,0
2017-03-27,9.51,9.65,9.14,9.19,28544,0
2017-03-28,9.21,9.52,9.1,9.42,6500,0
2017-03-29,9.45,9.79,9.45,9.73,6401,0
2017-03-30,9.98,10,9.64,9.72,15833,0
2017-03-31,9.65,9.87,9.58,9.67,31903,0
2017-04-03,9.73,10.25,9.63,9.63,57128,0
2017-04-04,9.73,9.995,9.25,9.25,75429,0
2017-04-05,9.33,10.19,9.33,9.49,73633,0
2017-04-06,9.48,9.9,9.404,9.77,40738,0
2017-04-07,9.91,10.17,9.37,9.67,37750,0
2017-04-10,9.75,10.86,9.75,10.65,61555,0
2017-04-11,10.47,11.2,10.47,10.88,28786,0
2017-04-12,10.86,10.86,10.16,10.22,8386,0
2017-04-13,10.2,10.2,9.44,9.83,18816,0
2017-04-17,10.16,10.2,9.51,10.04,37249,0
2017-04-18,10.01,10.58,9.87,9.91,44220,0
2017-04-19,10.02,10.02,9.63,9.79,9637,0
2017-04-20,9.95,10.21,9.79,9.9,9860,0
2017-04-21,9.92,10.3375,9.86,9.96,16536,0
2017-04-24,9.84,10.32,9.84,10.07,17108,0
2017-04-25,10.05,11.05,9.64,10.88,26256,0
2017-04-26,11.01,12.99,10.81,11.85,60196,0
2017-04-27,11.89,11.89,11.24,11.24,20130,0
2017-04-28,11.31,11.38,10.39,10.78,24021,0
2017-05-01,10.83,11.245,10.7525,10.81,17263,0
2017-05-02,10.86,11.385,10.54,10.68,16990,0
2017-05-03,10.8,10.8,10.13,10.5499,10301,0
2017-05-04,10.01,11.7197,9.7375,11.22,89324,0
2017-05-05,11.21,11.27,10.76,10.86,6341,0
2017-05-08,10.78,10.9091,10.3123,10.6,17443,0
2017-05-09,10.07,11.55,10.07,10.98,37466,0
2017-05-10,10.99,11.075,10.445,10.45,58870,0
2017-05-11,10.46,10.85,10.17,10.28,97858,0
2017-05-12,10.14,10.19,9.73,9.73,16345,0
2017-05-15,9.77,9.84,9.0301,9.11,51024,0
2017-05-16,9.39,9.55,8.55,8.58,69175,0
2017-05-17,8.51,8.77,8.11,8.17,136942,0
2017-05-18,8.12,8.3,8.01,8.09,13206,0
2017-05-19,8.08,8.5,8.08,8.44,70433,0
2017-05-22,8.44,9.06,8.07,8.84,35235,0
2017-05-23,8.82,9.025,8.661,8.73,17437,0
2017-05-24,8.74,9.77,8.74,9.58,80467,0
2017-05-25,9.6,9.9775,8.92,9.26,37470,0
2017-05-26,9.21,9.62,9,9.28,31638,0
2017-05-30,9.05,10.5,9.05,9.65,73187,0
2017-05-31,9.814,10.465,9.34,10.16,130222,0
2017-06-01,10.2,10.25,9.69,9.97,49773,0
2017-06-02,9.96,11,9.82,10.7,302878,0
2017-06-05,10.45,10.52,10.15,10.31,40965,0
2017-06-06,10.25,10.7,10.15,10.29,15298,0
2017-06-07,10.18,10.5799,10.11,10.22,23026,0
2017-06-08,10.09,10.36,10.06,10.35,6332,0
2017-06-09,10.35,10.61,10.06,10.46,28092,0
2017-06-12,10.42,10.89,10.09,10.26,16025,0
2017-06-13,10.29,11,10.2701,10.89,48611,0
2017-06-14,10.9,11.19,10.35,11.03,55093,0
2017-06-15,10.94,11.51,10.33,11.1,44852,0
2017-06-16,11.1,11.39,10.48,11.22,49313,0
2017-06-19,11.25,11.25,10.975,11.13,38405,0
2017-06-20,11.1,11.2399,9.96,10.36,43614,0
2017-06-21,10.9,10.91,10,10.28,27241,0
2017-06-22,10.28,10.92,9.59,10.27,29835,0
2017-06-23,10.245,10.33,9.76,9.88,38493,0
2017-06-26,9.93,10.484,9.18,9.2,69537,0
2017-06-27,9.2,9.78,9.2,9.56,31800,0
2017-06-28,9.62,9.95,9.5844,9.65,23029,0
2017-06-29,9.64,9.67,9.29,9.4,23193,0
2017-06-30,9.45,9.5,9.2,9.34,41330,0
2017-07-03,9.39,9.67,9.21,9.21,11063,0
2017-07-05,9.21,9.32,9.2,9.21,9483,0
2017-07-06,9.21,9.52,9.2,9.2,13999,0
2017-07-07,9.22,9.3,9.2,9.2,1483,0
2017-07-10,9.2,9.34,8.51,8.69,96053,0
2017-07-11,8.68,9.02,8.6,8.61,10870,0
2017-07-12,8.66,9.11,8.61,8.81,24968,0
2017-07-13,8.821,8.91,8.65,8.67,6565,0
2017-07-14,8.67,9.21,8.67,8.99,4337,0
2017-07-17,9.07,9.25,8.774,9.13,30944,0
2017-07-18,9.07,9.62,8.62,9.12,39446,0
2017-07-19,9.24,9.24,8.66,8.67,27297,0
2017-07-20,8.75,8.82,8.56,8.67,15670,0
2017-07-21,8.67,8.7,8.16,8.52,108586,0
2017-07-24,8.53,9.12,8.25,8.39,69983,0
2017-07-25,8.4,8.49,7.65,8.26,67315,0
2017-07-26,8.26,8.58,7.93,8.13,17557,0
2017-07-27,8.14,8.2,7.96,8.03,22714,0
2017-07-28,7.99,8.4,7.99,8.05,18676,0
2017-07-31,8.05,8.05,7.7,8,44125,0
2017-08-01,7.98,8.23,7.8,8.13,25882,0
2017-08-02,8.17,8.28,7.84,7.99,24638,0
2017-08-03,7.98,8.02,7.6,7.63,17742,0
2017-08-04,7.63,7.77,7.5,7.59,51435,0
2017-08-07,7.321,7.71,7.19,7.27,71605,0
2017-08-08,7.21,7.3,7.0115,7.11,41216,0
2017-08-09,7.05,7.51,6.6401,7.13,34424,0
2017-08-10,7.11,7.11,6.3674,6.48,42094,0
2017-08-11,6.35,6.9199,6.35,6.5599,9061,0
2017-08-14,6.53,6.775,6.26,6.4,21458,0
2017-08-15,6.39,6.735,6.01,6.4,49428,0
2017-08-16,6.39,6.68,6.15,6.43,12650,0
2017-08-17,6.4,6.71,6.1,6.24,42336,0
2017-08-18,6.24,6.27,6.02,6.17,15298,0
2017-08-21,6.16,6.38,5.75,6.21,44171,0
2017-08-22,6,6.31,6,6.31,13077,0
2017-08-23,6.2123,6.305,5.9212,6.04,27178,0
2017-08-24,6.14,6.83,6.14,6.78,175452,0
2017-08-25,6.98,7.46,6.98,7.37,64787,0
2017-08-28,7.5,7.7799,7.04,7.42,40034,0
2017-08-29,7.37,7.625,7.185,7.32,13330,0
2017-08-30,7.29,7.48,7.0871,7.13,32210,0
2017-08-31,7.18,7.735,7.11,7.28,49769,0
2017-09-01,7.34,7.5,6.97,7.3,9436,0
2017-09-05,7.25,7.3,7.11,7.3,13272,0
2017-09-06,7.39,8.41,7.29,8.07,41563,0
2017-09-07,8.25,8.2799,7.68,7.78,22032,0
2017-09-08,7.74,7.89,7.26,7.62,15586,0
2017-09-11,7.67,8.21,7.47,7.75,13575,0
2017-09-12,7.95,8.3497,7.47,8.25,17750,0
2017-09-13,7.67,8.25,7.52,7.99,12615,0
2017-09-14,7.82,8.3,7.64,7.8,30661,0
2017-09-15,7.89,8.28,7.25,7.25,57306,0
2017-09-18,7.43,8.022,7.43,7.53,29984,0
2017-09-19,8.0028,8.0028,7.475,7.62,8292,0
2017-09-20,7.876,7.876,7.34,7.34,6228,0
2017-09-21,7.5,7.5,6.98,7.06,6748,0
2017-09-22,6.53,7.1,6.53,7.01,5519,0
2017-09-25,6.97,7.3,6.6436,7.16,2715,0
2017-09-26,7.16,7.24,6.666,7.05,6769,0
2017-09-27,7.18,7.299,7.085,7.085,2387,0
2017-09-28,7.13,7.251,7.005,7.195,13990,0
2017-09-29,7.1,7.39,6.65,7.39,2212,0
2017-10-02,7.39,7.6899,7.39,7.5,16368,0
2017-10-03,7.5,7.93,7.36,7.6,40775,0
2017-10-04,7.66,7.9,7.65,7.86,10980,0
2017-10-05,7.8,8.15,7.8,8.075,36071,0
2017-10-06,8.15,8.35,8,8.35,27161,0
2017-10-09,8.17,8.4699,8.135,8.26,44056,0
2017-10-10,8.32,8.415,8.15,8.16,5697,0
2017-10-11,8.1908,8.325,7.88,8.15,36710,0
2017-10-12,8.08,8.08,7.53,7.53,81194,0
2017-10-13,7.5,7.8619,7.5,7.73,37879,0
2017-10-16,7.5,7.69,7.135,7.55,114437,0
2017-10-17,7.39,7.5,7.11,7.5,6737,0
2017-10-18,7.45,7.99,7.05,7.6699,37387,0
2017-10-19,7.51,7.6899,7.08,7.575,21243,0
2017-10-20,7.49,8.66,7.49,8.66,128342,0
2017-10-23,8.35,8.76,8.14,8.75,34773,0
2017-10-24,8.565,8.8264,8.26,8.8,29313,0
2017-10-25,9,9.31,9,9.3,97285,0
2017-10-26,9.18,9.76,9.08,9.75,53777,0
2017-10-27,9.75,10.08,9.75,10,87023,0
2017-10-30,10.01,10.26,9.1,9.79,64440,0
2017-10-31,9.72,10.68,9.42,9.85,47960,0
2017-11-01,9.86,9.99,9.17,9.2,19404,0
2017-11-02,9.07,9.5016,9.006,9.02,29623,0
2017-11-03,9.14,9.14,8.8312,9.05,15234,0
2017-11-06,9.08,9.68,8.9,9.11,28956,0
2017-11-07,9.23,9.84,9.17,9.17,34250,0
2017-11-08,8.87,9.15,8.751,9.15,8839,0
2017-11-09,9.24,9.3,8.7675,9.09,22747,0
2017-11-10,9.19,9.85,8.8,8.8,15108,0
