Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,98.5,102.9,98.5,102.6,2213,0
2005-02-28,101.2,106.3,101.2,103.1,3733,0
2005-03-01,104.4,105,101,103.4,2126,0
2005-03-02,104,104.2,99.6,103.2,4575,0
2005-03-03,101.1,112.3,101.1,110.9,7745,0
2005-03-04,112.5,117.8,112.5,115.6,10223,0
2005-03-07,119.5,119.5,113.1,116.5,6695,0
2005-03-08,115.3,116.1,104.8,104.9,4527,0
2005-03-09,102.3,102.3,88,92.6,23317,0
2005-03-10,92.7,94.1,91.8,93.2,3244,0
2005-03-11,90.1,95.6,90.1,92.9,3784,0
2005-03-14,90.6,92.5,90.1,91.6,1367,0
2005-03-15,92.9,102,87.9,101,8752,0
2005-03-16,102.3,102.4,100,100.9,4181,0
2005-03-17,99.9,101.3,99.4,100.3,11348,0
2005-03-18,99,100.2,96.6,99,12205,0
2005-03-21,99,99.3,95.5,97.2,18067,0
2005-03-22,95.5,96.4,87.5,89,7802,0
2005-03-23,89,89,80.7,82.6,8561,0
2005-03-24,82.2,84,80.9,83.6,2937,0
2005-03-28,82,83.9,80.6,81.7,2580,0
2005-03-29,82.4,82.4,74.8,76.8,8222,0
2005-03-30,74.9,77.4,72.2,74.1,15001,0
2005-03-31,72.8,81.8,72.5,78.4,5202,0
2005-04-01,81.8,81.8,76.8,78.3,4603,0
2005-04-04,78.6,81.2,75.8,80.3,4886,0
2005-04-05,80.2,81.7,76.1,77.2,1804,0
2005-04-06,79.5,79.9,76.6,78.5,1622,0
2005-04-07,76.6,79,76.3,77,1876,0
2005-04-08,84.3,85,77.2,79.1,4128,0
2005-04-11,79.3,79.3,76.8,78.3,1597,0
2005-04-12,76.8,77,73.2,75.5,4864,0
2005-04-13,74,74.5,73.6,74.4,546,0
2005-04-14,76,78.5,72.1,76.5,3626,0
2005-04-15,76.5,76.5,71.1,72.2,1751,0
2005-04-18,70,70,67,67.7,5308,0
2005-04-19,66.8,68.3,63.6,65.7,7214,0
2005-04-20,70.8,70.8,64,64,3973,0
2005-04-21,64,65.6,64,64.9,3150,0
2005-04-22,64,64.6,60.6,61.9,1857,0
2005-04-25,61.9,62.7,60,60.9,3541,0
2005-04-26,60,60.3,58,60,7323,0
2005-04-27,60.4,62.9,58.5,62.2,2675,0
2005-04-28,60,60.7,60,60.1,870,0
2005-04-29,60,61,60,60.2,1164,0
2005-05-02,59.7,61,59.7,60,1542,0
2005-05-03,60,60.9,60,60.6,255,0
2005-05-04,61.4,65.5,61.4,62,1214,0
2005-05-05,63.8,65.3,62,62.2,9510,0
2005-05-06,61.5,64.5,60,64.5,4184,0
2005-05-09,69.7,69.7,60,60.1,3737,0
2005-05-10,61,62.4,60,60.4,2243,0
2005-05-11,62.5,62.5,60,61.2,1734,0
2005-05-12,59.7,61.6,59.7,60,3497,0
2005-05-13,57.9,60.5,57.9,60,3364,0
2005-05-16,57.9,61.4,55.7,59.2,2170,0
2005-05-17,56.2,60,55,56.7,2244,0
2005-05-18,56.5,60,56.5,59.2,2080,0
2005-05-19,55.1,60.2,53.2,60,2353,0
2005-05-20,59.5,60.2,53.7,54,3456,0
2005-05-23,53.3,56.6,53.3,54.8,1656,0
2005-05-24,52.9,53.5,52.5,53.5,1730,0
2005-05-25,52.2,55.4,43.4,45.4,19959,0
2005-05-26,45,48.6,43.5,45.9,20011,0
2005-05-27,45.9,49.5,45.5,47.7,33217,0
2005-05-31,47.9,48.6,45,45,13825,0
2005-06-01,44.8,47.8,42,43.2,19409,0
2005-06-02,44.6,44.6,39,39.4,19108,0
2005-06-03,39.6,39.7,37,38.5,59063,0
2005-06-06,40,43.2,38.5,42.4,18834,0
2005-06-07,44.6,44.6,42.2,42.7,22838,0
2005-06-08,42.5,42.9,41.9,42.9,2386,0
2005-06-09,43.3,43.4,41.5,42.5,12975,0
2005-06-10,42.3,42.5,40.5,42.2,3612,0
2005-06-13,42.2,42.5,41.5,42,1102,0
2005-06-14,41.7,47.5,41.3,43.6,14341,0
2005-06-15,44.8,45.2,42,44.8,67111,0
2005-06-16,46.3,50,46.3,49.9,15557,0
2005-06-17,50,52.4,49.5,49.7,10567,0
2005-06-20,50,52,50,50.8,5223,0
2005-06-21,52.1,52.9,51.1,52.6,5919,0
2005-06-22,52,58.5,52,56.8,12185,0
2005-06-23,61,61,53,58.5,23713,0
2005-06-24,59.7,61.6,56.2,61.6,15582,0
2005-06-27,61.1,62.6,59.6,61.1,10404,0
2005-06-28,62,64,52.5,60.1,27259,0
2005-06-29,60,60,57,59.3,5569,0
2005-06-30,59.2,62,59.2,62,10912,0
2005-07-01,60.7,62,60.7,61.9,3069,0
2005-07-05,62.5,62.5,61,62,1052,0
2005-07-06,62,64,61.3,62.9,7411,0
2005-07-07,62.3,65.7,60,65.7,5725,0
2005-07-08,66.6,66.6,65.1,66.2,6559,0
2005-07-11,65.5,67.4,62.6,66.5,3731,0
2005-07-12,65.8,66.9,65,66.7,12473,0
2005-07-13,68,68,65.9,65.9,4564,0
2005-07-14,68,102.4,62,64.3,32684,0
2005-07-15,65.3,72.3,65.3,72.3,6491,0
2005-07-18,72.3,75,71.4,71.6,5615,0
2005-07-19,72,72,68.7,69.5,7461,0
2005-07-20,69.3,69.3,66,67.7,3567,0
2005-07-21,68.8,68.8,65.5,68.8,2356,0
2005-07-22,69.3,71.5,69.2,71.4,3181,0
2005-07-25,71.5,73,69.7,72.8,953,0
2005-07-26,71.5,73.5,69.9,72,2365,0
2005-07-27,71.3,72.2,70.7,71.9,1740,0
2005-07-28,70.8,72.5,70.7,72.5,1580,0
2005-07-29,72.1,72.5,71.6,72.5,5278,0
2005-08-01,71.6,72,69.7,70.9,3377,0
2005-08-02,70.9,72.1,67,69.9,3474,0
2005-08-03,67.8,68.7,62.2,62.8,6396,0
2005-08-04,62,62.1,55,55.6,12655,0
2005-08-05,60.2,60.2,55.3,57.2,9021,0
2005-08-08,57,60.5,57,59.1,4087,0
2005-08-09,59.1,59.1,57.6,57.7,2407,0
2005-08-10,57.4,57.5,56.5,56.9,2769,0
2005-08-11,57.6,57.6,50.1,50.7,7777,0
2005-08-12,50.1,52.6,50.1,51.7,4802,0
2005-08-15,51,54,50.2,52.1,5028,0
2005-08-16,53.9,53.9,50.4,50.8,3908,0
2005-08-17,52.5,53.4,52.1,53.3,1417,0
2005-08-18,53.5,53.5,51.5,51.6,873,0
2005-08-19,51.8,52.5,50.8,51.3,870,0
2005-08-22,50.8,54.6,50.8,53.5,1498,0
2005-08-23,54.4,54.8,53,54.1,1834,0
2005-08-24,55,55,50.2,52.3,7425,0
2005-08-25,50.5,52.9,50.5,51.8,2990,0
2005-08-26,52.7,52.7,51.7,51.9,1783,0
2005-08-29,52.2,52.2,51.7,51.8,1900,0
2005-08-30,51.7,52.3,50.2,51,2051,0
2005-08-31,50,50.9,49,50.7,2876,0
2005-09-01,50.7,50.7,49,49.9,2405,0
2005-09-02,49.3,50,49,50,623,0
2005-09-06,50,50,48.4,50,1053,0
2005-09-07,49.5,49.7,48.5,48.9,6057,0
2005-09-08,48.3,49,47.2,47.6,9666,0
2005-09-09,47.5,51.5,47.4,51.5,7364,0
2005-09-12,52.7,52.7,50,51.9,4998,0
2005-09-13,51.5,52,48.4,48.5,2210,0
2005-09-14,48.5,50.4,48.1,49,5069,0
2005-09-15,49,50.5,49,50.5,1955,0
2005-09-16,51.4,54.6,51.4,54.6,6450,0
2005-09-19,55,57.4,53.9,57.3,5329,0
2005-09-20,57.1,60.6,56.9,60.6,3841,0
2005-09-21,62.5,62.5,59.2,61.1,2238,0
2005-09-22,62.5,62.5,58.7,62,1511,0
2005-09-23,60.1,62,60.1,62,1490,0
2005-09-26,60,61.9,58.9,61.9,1387,0
2005-09-27,60.4,61.8,60,61,4626,0
2005-09-28,60,61.8,58.2,61.5,7191,0
2005-09-29,60.2,62.1,58.8,60.5,4266,0
2005-09-30,60,64.9,60,62.9,7115,0
2005-10-03,61.2,66.8,61.2,64.7,3611,0
2005-10-04,65.1,65.4,63.9,64.1,2441,0
2005-10-05,63.9,65.1,61.2,63,5552,0
2005-10-06,62.5,65,62.5,65,3698,0
2005-10-07,63.7,65.7,63.7,64.9,3121,0
2005-10-10,65.3,65.3,63.5,64.4,443,0
2005-10-11,62.1,64.8,62.1,64.8,2650,0
2005-10-12,64.8,65.3,62.2,63.6,8266,0
2005-10-13,64.5,65,61.9,64.3,1883,0
2005-10-14,64.4,64.8,59.1,63.5,5976,0
2005-10-17,60.1,63.9,60.1,62.6,5984,0
2005-10-18,61.3,63.5,61.3,62.2,1422,0
2005-10-19,63.1,63.1,61,62.4,4913,0
2005-10-20,61.1,65,61.1,63.8,8480,0
2005-10-21,62,66,62,66,2625,0
2005-10-24,64.5,66,64.5,65.2,5360,0
2005-10-25,65,68,65,67.5,7553,0
2005-10-26,66.2,72.5,66.2,70.1,8901,0
2005-10-27,72.4,72.4,71,72.3,7050,0
2005-10-28,72.2,73,70.9,71.3,8700,0
2005-10-31,71.5,73,71.5,72.8,7045,0
2005-11-01,72.9,73,71.5,71.6,5549,0
2005-11-02,71.7,72.6,71.6,72.3,1520,0
2005-11-03,73,76.9,73,76.3,8708,0
2005-11-04,77.5,77.5,75.1,76.9,12249,0
2005-11-07,76.5,76.5,48.5,76.4,11545,0
2005-11-08,74.9,76.4,72.3,75,5526,0
2005-11-09,75,75,73.4,74.7,6941,0
2005-11-10,74,74.7,72.5,74,600,0
2005-11-11,73,73.3,72.5,72.9,547,0
2005-11-14,71.1,77,70.6,74,3503,0
2005-11-15,71.7,73.8,71.1,72.4,2985,0
2005-11-16,73.9,74,72,72.4,744,0
2005-11-17,72.7,73.1,72.7,73.1,1010,0
2005-11-18,75,79,74.9,78.7,23786,0
2005-11-21,78.8,87.5,78.7,85.6,19198,0
2005-11-22,87.4,87.4,80,83.1,9309,0
2005-11-23,82.8,95,82,91,18877,0
2005-11-25,92.5,92.5,89,89,2190,0
2005-11-28,89.9,89.9,82.5,83.8,9348,0
2005-11-29,82.5,88.8,80.1,84.4,14823,0
2005-11-30,85.8,85.8,81,82.6,12171,0
2005-12-01,84.9,90,80.3,89.2,11886,0
2005-12-02,88.8,90,82.4,84.3,7096,0
2005-12-05,81.7,84.1,75.8,80.6,9893,0
2005-12-06,80,81.9,76,80.9,10801,0
2005-12-07,77.3,86.2,77.1,82.3,5370,0
2005-12-08,81.5,86.3,78.6,83.2,7185,0
2005-12-09,81.3,84.6,81,84.1,1785,0
2005-12-12,81.8,84.8,80.1,82.5,2602,0
2005-12-13,82.1,89,81.9,85.9,12114,0
2005-12-14,87.9,87.9,84,86.4,3244,0
2005-12-15,86.5,93.4,86.5,90.8,17738,0
2005-12-16,91.3,92.5,88,91.9,20370,0
2005-12-19,91.9,95,89.2,90.2,4714,0
2005-12-20,89.3,90.5,88.7,89.1,3880,0
2005-12-21,90.2,90.2,86.8,89.3,4869,0
2005-12-22,88.9,89.5,86.3,88.8,2614,0
2005-12-23,88.2,89.5,87,88.4,5202,0
2005-12-27,88,88.8,85.3,87,9924,0
2005-12-28,85.5,86.9,84.7,86.9,2460,0
2005-12-29,86.8,87.4,85,87.4,4414,0
2005-12-30,87.3,91,85.8,91,6140,0
2006-01-03,92,92.6,90.1,91,2882,0
2006-01-04,91.9,103.5,91.8,102.5,19460,0
2006-01-05,102.5,105,102.5,104.2,5425,0
2006-01-06,105,105.9,101.1,104.6,7872,0
2006-01-09,105,105,98.6,102.2,6232,0
2006-01-10,102.5,102.6,99.2,99.9,4872,0
2006-01-11,99.2,102.5,97.3,101.7,10966,0
2006-01-12,102,103.6,100,102.1,8265,0
2006-01-13,101.1,103,101.1,102.5,4573,0
2006-01-17,100.4,102.6,100,102.1,6657,0
2006-01-18,99.8,102.3,98.5,101.8,10021,0
2006-01-19,99.5,102.5,98.7,99.7,6483,0
2006-01-20,98.8,99.8,95.3,96.5,4385,0
2006-01-23,96.1,101.2,87,91.2,11111,0
2006-01-24,90,91.1,82.5,84.5,14214,0
2006-01-25,88.3,88.3,80.5,80.5,9488,0
2006-01-26,80.6,86.4,76.1,77.9,17377,0
2006-01-27,77.6,87.9,77,84.2,16132,0
2006-01-30,87.5,90,86,89.5,8070,0
2006-01-31,89,92.4,87.2,88,4528,0
2006-02-01,84.7,87.4,84,84.6,5051,0
2006-02-02,84.2,94.4,83.6,91.7,7048,0
2006-02-03,91.6,91.6,88.8,91.6,3447,0
2006-02-06,91.5,97.2,88.3,95.6,5998,0
2006-02-07,94.9,94.9,87.5,93.7,23503,0
2006-02-08,93.5,93.5,88.9,92,8948,0
2006-02-09,91.8,93.8,88.5,92.6,6253,0
2006-02-10,91.1,95.8,89.4,94.8,6395,0
2006-02-13,97.4,97.5,91.4,92.2,2905,0
2006-02-14,92.6,96.8,92,95,4152,0
2006-02-15,94.4,94.4,91.9,92.2,1517,0
2006-02-16,92,92,89.2,91.5,4593,0
2006-02-17,91.1,91.1,86.9,87.7,17773,0
2006-02-21,87.3,89,84,86,11637,0
2006-02-22,84.7,87.5,84.1,85.8,3406,0
2006-02-23,84.9,87.3,84.4,85.6,3131,0
2006-02-24,85.8,86,84.1,85.7,8823,0
2006-02-27,85.5,86,81.6,83.8,4474,0
2006-02-28,82.4,84.9,81,81,5844,0
2006-03-01,81,86,79.5,82.1,6610,0
2006-03-02,81.2,85.7,81.1,83.7,9258,0
2006-03-03,84.5,90,83,87.8,14589,0
2006-03-06,91,92,87.9,89.4,4096,0
2006-03-07,88,91.2,87.7,89.3,8155,0
2006-03-08,92.5,92.5,83.5,88.6,8275,0
2006-03-09,89.7,92.5,86.7,87.5,5249,0
2006-03-10,91.1,91.1,85.7,87.8,3440,0
2006-03-13,87.6,90.2,86.4,87.7,2341,0
2006-03-14,87.2,87.2,84.1,86.9,4156,0
2006-03-15,86.7,88.9,82.7,88.7,7426,0
2006-03-16,83.9,91.1,81.7,86.7,5007,0
2006-03-17,86.5,87,84.4,86.6,2376,0
2006-03-20,85.8,89.2,82.3,85.9,4641,0
2006-03-21,85,86,83.7,85.7,3650,0
2006-03-22,84.8,85.5,82.4,85.3,13883,0
2006-03-23,85.5,86,78.9,85,9102,0
2006-03-24,85.3,89.3,85.3,87.5,4002,0
2006-03-27,87.1,87.5,84.8,87.4,1390,0
2006-03-28,86.6,96.1,86.6,96,14129,0
2006-03-29,96,101.6,94.7,100.1,21165,0
2006-03-30,99,101.2,99,101.2,11186,0
2006-03-31,101,109.1,100.4,109.1,23774,0
2006-04-03,111.4,114.3,108,111,32854,0
2006-04-04,110.7,111,108,110.3,16698,0
2006-04-05,110.3,113.4,110,112.8,16502,0
2006-04-06,113.4,114.3,109,109.9,12778,0
2006-04-07,110.5,111.2,105.9,108,9833,0
2006-04-10,104,111.7,101.1,111.7,16536,0
2006-04-11,113.8,114.3,108.4,114,5769,0
2006-04-12,114.7,119.3,112.3,119.2,11732,0
2006-04-13,119.6,120,116.4,118,8042,0
2006-04-17,117.5,118,112.9,115.9,6305,0
2006-04-18,120,120,112.6,113,14552,0
2006-04-19,113,114.8,106.4,107.1,9273,0
2006-04-20,107.1,109,107.1,108.1,6782,0
2006-04-21,108.1,108.5,107.3,108,4458,0
2006-04-24,107.6,109.4,106,109.4,4105,0
2006-04-25,108.4,108.4,105.9,106.8,2398,0
2006-04-26,106.8,108,106.2,106.6,3277,0
2006-04-27,106.6,108.4,105.5,105.6,2585,0
2006-04-28,105,105.5,102.7,105.4,5646,0
2006-05-01,105.1,106.7,99.9,100,6829,0
2006-05-02,100,102.5,97.5,98.3,6065,0
2006-05-03,98.5,100.9,95.2,98,10405,0
2006-05-04,97.7,116.5,94,116.2,41214,0
2006-05-05,117,117.5,113,117.5,21570,0
2006-05-08,117,117.4,114.1,116.3,7847,0
2006-05-09,116.3,117.5,111.9,112.9,6528,0
2006-05-10,113.6,116.8,111.2,115,6602,0
2006-05-11,116.9,117,110,110.8,9472,0
2006-05-12,110.8,114,103.6,105.1,17542,0
2006-05-15,105,105,100,104.6,7502,0
2006-05-16,105.6,106.2,103,106.1,6986,0
2006-05-17,105,106.2,103.8,105,8115,0
2006-05-18,105.8,106.1,103.3,104,7591,0
2006-05-19,103.2,104,100.6,100.9,13388,0
2006-05-22,100.9,102.5,95,96.8,6897,0
2006-05-23,97,102,97,99.8,15390,0
2006-05-24,100,100.9,94.8,95.9,5344,0
2006-05-25,96.2,100,94.5,100,5020,0
2006-05-26,99.7,107,99.7,105,13692,0
2006-05-30,104,104,100.1,102.6,7554,0
2006-05-31,102.5,102.5,97.9,102,7798,0
2006-06-01,102.3,105,99,100,4608,0
2006-06-02,100.2,101,96.3,99.6,4978,0
2006-06-05,99.4,100,96.6,98.5,12320,0
2006-06-06,99.5,100.8,97.4,100.8,9819,0
2006-06-07,100,101.2,99.2,100,7069,0
2006-06-08,100,101,97.5,99.5,8090,0
2006-06-09,99.5,99.5,93.4,98,6851,0
2006-06-12,97.7,97.9,95.4,95.8,5015,0
2006-06-13,96.2,96.2,90.3,93.5,11352,0
2006-06-14,93.4,95,90.2,93.3,18212,0
2006-06-15,94.4,103.2,94.1,99,38882,0
2006-06-16,100.5,101.1,98.7,101.1,2679,0
2006-06-19,100.5,103,97.5,100.2,9848,0
2006-06-20,98.9,101.5,98.8,100,9566,0
2006-06-21,99.6,99.9,97.6,98.9,8184,0
2006-06-22,99.4,99.4,97.5,98.5,5378,0
2006-06-23,99,99.4,97.2,97.9,5994,0
2006-06-26,99.5,99.5,96.2,98.4,6448,0
2006-06-27,98,98.6,94,94.5,9229,0
2006-06-28,95.1,97.5,92.8,97,10898,0
2006-06-29,99.4,109.5,95.6,97.6,16156,0
2006-06-30,97.4,98.6,91,91,207846,0
2006-07-03,91,96.3,88.7,91,13080,0
2006-07-05,91,91,80.2,81.8,29951,0
2006-07-06,82.4,84,78.7,80.1,32969,0
2006-07-07,80.9,83,76.5,76.6,20385,0
2006-07-10,75,77.8,66.9,67.9,28501,0
2006-07-11,68.2,70.5,63.5,66.5,25876,0
2006-07-12,65.7,68.4,62.7,64.2,30873,0
2006-07-13,64,67.4,63,63.7,24040,0
2006-07-14,63.5,63.5,59.3,60.4,23774,0
2006-07-17,60.7,61.4,57,57.3,11595,0
2006-07-18,57.3,58.5,53,55.2,38825,0
2006-07-19,55.2,58.4,54.2,56.1,15174,0
2006-07-20,57,58.1,56.3,57,6837,0
2006-07-21,57.4,57.8,54,55.7,10611,0
2006-07-24,55.6,70.6,54.8,69,27727,0
2006-07-25,68.8,71.1,60.6,64.3,19070,0
2006-07-26,63.8,65.9,60.1,62.5,13282,0
2006-07-27,62.5,66,60.1,61.1,10409,0
2006-07-28,61.7,65.3,61.7,65.2,9175,0
2006-07-31,64.2,67.8,61,63.7,10499,0
2006-08-01,63,64.4,59.9,60.2,7589,0
2006-08-02,60.9,63,58,58.9,9989,0
2006-08-03,58.7,60.3,56,57.6,8381,0
2006-08-04,59.1,62,55.6,58.2,5580,0
2006-08-07,57.6,60.6,56.4,59.8,7833,0
2006-08-08,59.8,60.5,53,54.3,14719,0
2006-08-09,55.8,59.5,54.4,57.1,13789,0
2006-08-10,56.8,58.2,54.5,55.8,7629,0
2006-08-11,55.9,60.6,55,57.3,5516,0
2006-08-14,58,60.9,54,54.5,3205,0
2006-08-15,55.5,59.8,55.5,59.2,4552,0
2006-08-16,59.4,63.6,58.4,62.2,10938,0
2006-08-17,61.5,67.5,61.4,64.9,9866,0
2006-08-18,65.7,67.2,62.4,65.6,6162,0
2006-08-21,65.5,65.5,60,60,9433,0
2006-08-22,59.7,60,55.2,56.9,11728,0
2006-08-23,57.2,59.1,54.9,55.1,11932,0
2006-08-24,55,58.3,55,57.9,6268,0
2006-08-25,57.3,61.9,57.3,61,3864,0
2006-08-28,62,63.7,57.5,59,6614,0
2006-08-29,59.2,61.8,57.5,60.2,6789,0
2006-08-30,60.6,64,58.7,60.2,6390,0
2006-08-31,60.6,63.2,59.6,61.7,7203,0
2006-09-01,61.9,63.8,59.5,60,8777,0
2006-09-05,60,63.6,57.5,63.3,5518,0
2006-09-06,62.7,66.4,60.2,65.7,6059,0
2006-09-07,65,65,61.1,61.7,5131,0
2006-09-08,61.6,61.9,59,60.3,11856,0
2006-09-11,59.7,60.9,57.9,58.3,3777,0
2006-09-12,58.3,61.4,56.4,60.4,4452,0
2006-09-13,60.8,66,60.3,63.9,21167,0
2006-09-14,63.4,64.4,61.8,63,8310,0
2006-09-15,63.7,66.4,61.5,62.4,14755,0
2006-09-18,62.2,65.8,60.4,63.5,7051,0
2006-09-19,63.4,63.5,59.1,60.9,13628,0
2006-09-20,61.6,71,60.4,70.5,13816,0
2006-09-21,69.1,73.7,68.9,73.2,11431,0
2006-09-22,73.5,73.5,68,69.6,9193,0
2006-09-25,70.7,73.5,67.3,72.5,12451,0
2006-09-26,72.6,75,71.1,74.3,5946,0
2006-09-27,73.7,74.5,72,74.2,9730,0
2006-09-28,74.7,75.6,72.9,74.5,9143,0
2006-09-29,74.2,76.3,72,72.7,10492,0
2006-10-02,72.2,72.4,66.7,68,18502,0
2006-10-03,68,69.1,65.3,66.2,6984,0
2006-10-04,65.7,70.5,65.4,70,8707,0
2006-10-05,69.8,73.1,69.8,71.4,8171,0
2006-10-06,70.4,81,70.4,80.8,12776,0
2006-10-09,80.3,81.7,79.5,80,11687,0
2006-10-10,80,80.9,76.2,78.5,6220,0
2006-10-11,78.5,79.4,76.8,77.9,7586,0
2006-10-12,78.6,91.3,74.1,88.1,31422,0
2006-10-13,87.5,90,81.1,86.8,16092,0
2006-10-16,87.7,89.8,85.3,88.1,10895,0
2006-10-17,87.9,89.4,84.9,87.3,15171,0
2006-10-18,89.4,92,86.6,89.5,24781,0
2006-10-19,89.9,92.4,89.5,91,11609,0
2006-10-20,91.9,93,87,91.9,12717,0
2006-10-23,91.9,94,91.2,93.1,12801,0
2006-10-24,93.2,93.2,89.7,91,7292,0
2006-10-25,91.5,92.9,89.5,91.8,11175,0
2006-10-26,92,93.5,90,93,9886,0
2006-10-27,93.1,99.7,91.6,92.2,23157,0
2006-10-30,95.8,95.8,93.1,94.2,6960,0
2006-10-31,93.9,94.5,89.9,92,13897,0
2006-11-01,93.9,93.9,85,87.3,6861,0
2006-11-02,85.5,90.9,75.5,89.8,13590,0
2006-11-03,93.1,97.5,89.3,95.8,13732,0
2006-11-06,95.7,106.1,94.8,101.7,31160,0
2006-11-07,101.5,105,97.6,99.4,26996,0
2006-11-08,99.1,102.4,91.9,99.7,33234,0
2006-11-09,100.2,102,98.4,100.4,8039,0
2006-11-10,101.1,102,97.5,100,38379,0
2006-11-13,100.5,100.5,97.1,99.8,11033,0
2006-11-14,100,102.2,98.3,101.5,36888,0
2006-11-15,102,102.1,100.3,101,12444,0
2006-11-16,101.7,101.7,98.7,99.9,8612,0
2006-11-17,99.9,100.1,98.8,100,5978,0
2006-11-20,99.8,100.5,98.8,100,6912,0
2006-11-21,101.2,105.9,98,101.1,16379,0
2006-11-22,100.2,103.9,97.4,102.4,8175,0
2006-11-24,102.2,103,100,102.3,1296,0
2006-11-27,101.5,102.6,97.6,99.5,11077,0
2006-11-28,99.4,99.4,87,98.5,10444,0
2006-11-29,99.8,99.8,97.3,98.7,6824,0
2006-11-30,98.5,104,97.6,101.7,11529,0
2006-12-01,102.2,102.5,94.9,98.1,11422,0
2006-12-04,98.4,99.7,96.8,99.6,3796,0
2006-12-05,100,101.8,97.6,98,7295,0
2006-12-06,97.4,101.9,96.4,101.2,6491,0
2006-12-07,100.6,102,99.1,100.8,4565,0
2006-12-08,98.9,100.8,97.8,100.2,5172,0
2006-12-11,100.7,101.7,97.8,99.5,9962,0
2006-12-12,98.7,100.2,97,100,7682,0
2006-12-13,100.5,100.5,97.5,99.8,3731,0
2006-12-14,100,102.1,99.6,99.9,7982,0
2006-12-15,99.8,100.3,97.8,98.8,19444,0
2006-12-18,99.4,100,97,100,11299,0
2006-12-19,100.1,100.1,97.5,99.1,7915,0
2006-12-20,99.6,100.9,98.3,100.8,24770,0
2006-12-21,100.7,105,100.4,105,13596,0
2006-12-22,104.7,108.5,104.5,108.5,19921,0
2006-12-26,108.6,112.2,107.9,112.2,9458,0
2006-12-27,112.5,119.8,112.2,117.4,24838,0
2006-12-28,116.6,117.5,114.5,115.8,11931,0
2006-12-29,115.9,118,110,111.5,16348,0
2007-01-03,112.3,116.9,112.3,114,21395,0
2007-01-04,113.6,114.9,110.9,113.4,11083,0
2007-01-05,112.5,112.5,108.4,110.2,9994,0
2007-01-08,110.5,110.5,102.6,104.6,12928,0
2007-01-09,104.8,105.8,98.2,100,21806,0
2007-01-10,100,103,96.4,101,14586,0
2007-01-11,100.8,104,100.6,102.5,12152,0
2007-01-12,102,102.5,100.4,102.5,7232,0
2007-01-16,102.9,103,100.3,102.2,9770,0
2007-01-17,102.3,102.6,99.7,101.5,5866,0
2007-01-18,102,102,98.5,100.6,11396,0
2007-01-19,100.9,104.7,100.7,104,13536,0
2007-01-22,104,104,98.6,98.7,9325,0
2007-01-23,99,100.2,98.7,99,9667,0
2007-01-24,99.4,100.2,98.3,98.8,2957,0
2007-01-25,99,100,94.7,94.7,9024,0
2007-01-26,94.9,96.2,92.8,92.9,15047,0
2007-01-29,92.8,96.5,92.8,96.3,11657,0
2007-01-30,96.3,105,96.3,104.9,24277,0
2007-01-31,104.5,108.6,98.8,102.5,17441,0
2007-02-01,103.2,103.2,96.6,99.7,14674,0
2007-02-02,99.8,106.1,99.1,103.3,15404,0
2007-02-05,103,105.8,98.7,99.2,14535,0
2007-02-06,99.7,103.6,98.7,103.3,8065,0
2007-02-07,104,104.5,100,103.4,6550,0
2007-02-08,103.1,104.8,102.2,103.2,7006,0
2007-02-09,102.6,102.9,97.8,98.4,13123,0
2007-02-12,98.7,99.7,94.9,95.2,13357,0
2007-02-13,95,100.9,95,99.2,9282,0
2007-02-14,99.7,101.4,97.9,98.2,7224,0
2007-02-15,98.5,100.1,96.3,98.9,8656,0
2007-02-16,98.9,100.5,97.4,100.3,9769,0
2007-02-20,99.5,108.9,98.5,104.7,19195,0
2007-02-21,104,107.5,102.8,107.4,12096,0
2007-02-22,106.9,109.9,100.5,104.8,15831,0
2007-02-23,104.5,107.7,100.3,106.3,13703,0
2007-02-26,102.5,104.8,99.8,102.6,20956,0
2007-02-27,100.3,104.3,98,98.6,14813,0
2007-02-28,98.2,110,98.2,109.1,17430,0
2007-03-01,105.9,108.4,101.7,103.8,23796,0
2007-03-02,102.1,105.7,99.7,100.5,20499,0
2007-03-05,98.6,102.7,95.1,95.2,19841,0
2007-03-06,95.2,101,95.2,98.5,10734,0
2007-03-07,99,99.3,94.8,95.9,8618,0
2007-03-08,96,99.8,96,96.5,8764,0
2007-03-09,96.5,105,95.6,104.5,17372,0
2007-03-12,104.2,109,103.1,108.7,19857,0
2007-03-13,107.5,113.3,107,111.1,30028,0
2007-03-14,110.3,110.3,105.8,108.2,17288,0
2007-03-15,107.5,109.5,106.3,109,20278,0
2007-03-16,108.9,108.9,105,106.8,24260,0
2007-03-19,107.9,109.4,105.7,107.1,6852,0
2007-03-20,107,118.9,106.6,118.5,28501,0
2007-03-21,119.4,136.2,119,135,72334,0
2007-03-22,135,135,126.2,128.7,41089,0
2007-03-23,128.2,133.8,127.9,133,25050,0
2007-03-26,132.5,139.8,131.4,136.9,32677,0
2007-03-27,135.2,137.3,133.4,135.6,14623,0
2007-03-28,134.8,135,129.1,131.8,11874,0
2007-03-29,133.2,134.9,127.7,130.4,11195,0
2007-03-30,129.7,132.5,128.2,132.1,12807,0
2007-04-02,137.5,137.5,129.9,133.1,8513,0
2007-04-03,134,134.5,125,128,24810,0
2007-04-04,127.8,131.5,127.5,128.1,13601,0
2007-04-05,127.7,132.2,123.9,131.4,32822,0
2007-04-09,131.9,133,129.8,130.8,15281,0
2007-04-10,130.5,132.1,128.4,132,8283,0
2007-04-11,131.5,132.3,125.7,128.1,11598,0
2007-04-12,127.1,129.6,126.9,128.3,11017,0
2007-04-13,128,130.9,127.7,130,8699,0
2007-04-16,130.6,132.5,126.1,131.7,30301,0
2007-04-17,131.6,132.4,127.2,128.8,10025,0
2007-04-18,128,128.5,122.2,123.1,20530,0
2007-04-19,122.3,124.5,118,120.3,17088,0
2007-04-20,122.8,123,117.3,119.7,19545,0
2007-04-23,119.7,131.5,119.7,131.5,29758,0
2007-04-24,131,131.2,125.4,129.1,17267,0
2007-04-25,130,130,123.2,123.6,12665,0
2007-04-26,123.1,125.6,122.7,123.1,10558,0
2007-04-27,123.1,123.1,118.3,119,16805,0
2007-04-30,118.7,119.2,108.5,109.6,33104,0
2007-05-01,109.5,129.9,105.3,129.1,71573,0
2007-05-02,129.7,134,122.4,126.6,92382,0
2007-05-03,126.3,135.7,123.3,134.4,69758,0
2007-05-04,135,137.5,130.3,134.6,37310,0
2007-05-07,135,135.5,130.3,131.7,11886,0
2007-05-08,130.8,131.5,121.1,121.9,27459,0
2007-05-09,120.9,123.5,118.5,120.5,18736,0
2007-05-10,119.1,120.5,112.2,113.4,23464,0
2007-05-11,118.1,122.9,114,118.5,7665,0
2007-05-14,118.5,119.9,114.5,115.4,22146,0
2007-05-15,115,118.6,106.1,108.2,40765,0
2007-05-16,106.4,109.5,104.1,106.7,48228,0
2007-05-17,106.4,108.6,102.5,108.6,37451,0
2007-05-18,108.8,108.8,103.4,105.3,32609,0
2007-05-21,104.6,114.3,102.7,110.2,35830,0
2007-05-22,111,116.2,109.8,112.2,19023,0
2007-05-23,112.3,113.9,109.6,110.4,19032,0
2007-05-24,109.8,109.8,104.5,105,21375,0
2007-05-25,105.4,106.8,103.4,105.3,10886,0
2007-05-29,105.5,108.4,103.6,104.1,16533,0
2007-05-30,103.5,105.8,101.5,104.4,16460,0
2007-05-31,104.8,105.9,104,105.1,8421,0
2007-06-01,105.8,108,104.6,106.7,21486,0
2007-06-04,105.9,111.5,105.5,109.1,30525,0
2007-06-05,107.8,112.6,107.8,108.6,20830,0
2007-06-06,107.7,108.6,105.6,107.9,12568,0
2007-06-07,108.1,110.7,106.1,106.7,14846,0
2007-06-08,106.7,111.8,106.7,111.8,20719,0
2007-06-11,110.8,112,107.2,111.7,16554,0
2007-06-12,110.8,112,107.5,108.4,14766,0
2007-06-13,108.9,119.5,106,117.2,57965,0
2007-06-14,117.5,123.5,117.5,120.3,34490,0
2007-06-15,123,123,117.9,120,28613,0
2007-06-18,120,121,116,116.9,18528,0
2007-06-19,116.2,120.5,114.7,119.1,18177,0
2007-06-20,120.4,121.4,116.4,119.7,18177,0
2007-06-21,119.7,120,116.2,119.2,11830,0
2007-06-22,119.2,121,115.3,121,207666,0
2007-06-25,121,121,116.6,119.6,11273,0
2007-06-26,120.4,120.5,117,118.8,6893,0
2007-06-27,117.4,119.2,116.4,118.6,3297,0
2007-06-28,118.9,123.2,116,121,12855,0
2007-06-29,121.3,121.3,117.5,119.5,4737,0
2007-07-02,120.9,120.9,114.1,117.2,7838,0
2007-07-03,117.2,119.6,115.2,116.6,3421,0
2007-07-05,116.4,118.7,112.5,113.4,4473,0
2007-07-06,113.9,117.9,109.8,113.7,10093,0
2007-07-09,113.6,118.9,112.5,117.3,9482,0
2007-07-10,115.6,116.3,113.8,115,6807,0
2007-07-11,115.6,116.1,114.7,116.1,8127,0
2007-07-12,116.9,122,114.3,121.3,26614,0
2007-07-13,122.1,122.1,118.8,120,8911,0
2007-07-16,121.9,121.9,117.5,118.2,5959,0
2007-07-17,119.5,121.4,117.6,121,9290,0
2007-07-18,119.9,121,117,119.5,11256,0
2007-07-19,120.6,124.4,119.6,123.5,12212,0
2007-07-20,124.6,126.5,121.2,123.9,17013,0
2007-07-23,124.6,125,121.2,122.2,8609,0
2007-07-24,120.3,124.9,118,118.4,8817,0
2007-07-25,119.7,122.5,113.6,121,10721,0
2007-07-26,119.1,120.5,114.1,119.5,7443,0
2007-07-27,118.2,120,115,118.4,6140,0
2007-07-30,115.3,120.1,115.3,117.7,5800,0
2007-07-31,119.9,120,114.7,116,7839,0
2007-08-01,115.1,116.5,110.1,113.9,12763,0
2007-08-02,115,115.1,112,113.7,7800,0
2007-08-03,110.6,114.2,109.4,114,13109,0
2007-08-06,115.3,117.8,111.1,115.5,10942,0
2007-08-07,114.1,117.4,111.4,116,11574,0
2007-08-08,114.9,131.6,109.7,128,54465,0
2007-08-09,122.3,134,120.5,134,42486,0
2007-08-10,130.9,136.7,126.1,133.5,48398,0
2007-08-13,136,136,128,128.4,11724,0
2007-08-14,128.6,129.4,122.5,123.9,8219,0
2007-08-15,122.8,129,118.3,123,9942,0
2007-08-16,120.6,126.3,114.5,121.4,16347,0
2007-08-17,124.1,127.9,121.4,125.9,11647,0
2007-08-20,125.9,126.3,121,122,15092,0
2007-08-21,121.2,125.4,119.4,119.7,11169,0
2007-08-22,121.5,123.7,119.9,122.3,17906,0
2007-08-23,123.7,125.7,120.9,122.4,8914,0
2007-08-24,123.3,123.3,120.7,121.2,6533,0
2007-08-27,120.1,121.8,118.2,119.7,11810,0
2007-08-28,119.5,119.5,115.8,117.3,11557,0
2007-08-29,119.5,124.2,117.4,123.1,26351,0
2007-08-30,121.4,130.5,121.4,127.5,27413,0
2007-08-31,127.4,160,127.4,133,34233,0
2007-09-04,131.7,152.3,131.7,149.8,46657,0
2007-09-05,147.8,155.9,147,148.7,29715,0
2007-09-06,148.8,152,144.1,146.6,26710,0
2007-09-07,145,149.2,145,147.2,16089,0
2007-09-10,150.7,154,139.5,142.2,21315,0
2007-09-11,143.8,145.7,140.4,141.7,6646,0
2007-09-12,142.9,143.5,136.4,137.8,14717,0
2007-09-13,139.6,140.6,135.6,139.4,31214,0
2007-09-14,138,140.8,137.5,139,13229,0
2007-09-17,138.2,139.4,136.3,138.1,6045,0
2007-09-18,139,144.1,134.3,140.5,32759,0
2007-09-19,141.3,143.4,139.9,142.5,12976,0
2007-09-20,141.8,145.4,141.3,142.4,14069,0
2007-09-21,143.7,152,142.3,149.4,29020,0
2007-09-24,150,150.7,146.9,149,12105,0
2007-09-25,149,150.5,145,149.6,15852,0
2007-09-26,151.7,155.4,150.2,155.4,23486,0
2007-09-27,156,159,152.8,152.8,11754,0
2007-09-28,153.8,155.9,151.5,151.8,13511,0
2007-10-01,151.5,157.1,149.1,153.8,28483,0
2007-10-02,153.5,153.5,142.5,144.7,35940,0
2007-10-03,144.3,152.2,140.4,149.7,20163,0
2007-10-04,150.6,151,146.6,149.9,9807,0
2007-10-05,151.8,152.2,148.2,150,12922,0
2007-10-08,150.2,153,148.8,152.1,11196,0
2007-10-09,152.2,152.8,149.5,151,7744,0
2007-10-10,152.7,156,149.8,154.4,32385,0
2007-10-11,159,159.1,150.5,151,34287,0
2007-10-12,153.5,153.9,148.9,152.7,25103,0
2007-10-15,153.5,154,149.6,150.1,15718,0
2007-10-16,149.1,153.8,147.4,149.4,11370,0
2007-10-17,150.4,151.8,148,151.5,13495,0
2007-10-18,151.5,152,148.8,149.5,10266,0
2007-10-19,149.6,150.3,145.5,146.8,16824,0
2007-10-22,147,147.5,144,145,14582,0
2007-10-23,146.7,150,144.4,148.7,10751,0
2007-10-24,148.7,149,143,148.8,9002,0
2007-10-25,149.7,150.6,146,150,16264,0
2007-10-26,152.3,160,149,152,14201,0
2007-10-29,153,155,151.3,151.7,19835,0
2007-10-30,151.5,152.7,150.4,151.7,9658,0
2007-10-31,152,152.2,148.1,149.8,12385,0
2007-11-01,150,151.5,147.7,149.3,33123,0
2007-11-02,149.3,151.6,141.8,145.2,20106,0
2007-11-05,138.8,145.1,126.1,134.4,58842,0
2007-11-06,134.4,138.5,129.6,133.1,27593,0
2007-11-07,132.6,134.7,123.2,123.8,49394,0
2007-11-08,122,124,107,112.9,101926,0
2007-11-09,113,114,101.3,102,52980,0
2007-11-12,101.8,110.9,101.2,102.7,34554,0
2007-11-13,103.3,106.4,103.3,104.3,21041,0
2007-11-14,104.7,105.5,99,100.1,21337,0
2007-11-15,101.6,107.2,101.3,103.6,25439,0
2007-11-16,104,104,98.8,102.6,35033,0
2007-11-19,103.3,103.3,94,96.3,22431,0
2007-11-20,112.6,112.8,97.3,99.1,23708,0
2007-11-21,99.4,102.7,95.7,98.3,8926,0
2007-11-23,98.3,101.7,95.3,101.1,5865,0
2007-11-26,101,101,89.8,92.9,39327,0
2007-11-27,95,97.4,90.6,95.9,26426,0
2007-11-28,96.5,103.8,96.5,101.1,29428,0
2007-11-29,99.7,101.2,95.3,97.7,14572,0
2007-11-30,98.5,104,98.2,98.3,14635,0
2007-12-03,78,88,70,85.2,209270,0
2007-12-04,84,92,82.9,90.9,36851,0
2007-12-05,92.4,96.4,87.3,93,37444,0
2007-12-06,92.5,102.5,92.4,98.8,61800,0
2007-12-07,99.4,108.2,92.1,94.8,17318,0
2007-12-10,94,120.2,92.8,110.1,53395,0
2007-12-11,110.7,112.3,100.2,111,31811,0
2007-12-12,113.6,116.7,107.6,115.9,19464,0
2007-12-13,114.4,127.5,111,126,59842,0
2007-12-14,120.1,127.4,119.2,124.9,23439,0
2007-12-17,119.5,126.5,115.8,119.5,13692,0
2007-12-18,120.4,128,115.1,125.1,26612,0
2007-12-19,125.1,128.6,122.3,124.8,15347,0
2007-12-20,123,130.5,118.3,130,46642,0
2007-12-21,131.8,172,124.9,157.5,157967,0
2007-12-24,155,155,138.8,145.6,28995,0
2007-12-26,143.9,150.5,139.2,139.2,15726,0
2007-12-27,145,149.9,141.8,149.9,32050,0
2007-12-28,149.4,152.5,144.8,152.3,16196,0
2007-12-31,152.5,159,148.5,158.2,34977,0
2008-01-02,161.2,161.2,146.6,153.8,26885,0
2008-01-03,152.7,155,148,150,8721,0
2008-01-04,149.7,149.7,132.7,136.9,15195,0
2008-01-07,138.1,138.7,126.5,134.8,12224,0
2008-01-08,137.5,138,129.9,137,9987,0
2008-01-09,135,139.2,125.6,139.2,14616,0
2008-01-10,132.7,142.8,128.9,141.4,40943,0
2008-01-11,140.9,143,129.9,130.1,18757,0
2008-01-14,131.3,131.3,122.7,125,22927,0
2008-01-15,124,127.3,115,115.8,19106,0
2008-01-16,115.6,126.2,113.5,113.7,24616,0
2008-01-17,113.7,116.7,104.5,110,37723,0
2008-01-18,114,114,105,106.7,62244,0
2008-01-22,106.9,106.9,91.2,104.6,32214,0
2008-01-23,100,103.8,93.5,98.8,20701,0
2008-01-24,100.3,104,96.2,100.8,14738,0
2008-01-25,102.6,107,102,102.5,38745,0
2008-01-28,103.2,106.5,101,105.4,8883,0
2008-01-29,106.6,106.6,99.1,104.8,25227,0
2008-01-30,104.7,110,104.7,109.4,16326,0
2008-01-31,110,115.3,105.1,110.9,11439,0
2008-02-01,111.5,115,108.7,111.7,14765,0
2008-02-04,112.3,112.3,102.3,102.3,18536,0
2008-02-05,101,105.8,99.5,104.5,17203,0
2008-02-06,109.9,111.7,99.1,99.8,15719,0
2008-02-07,99.2,102.5,97,100.7,12638,0
2008-02-08,101.5,101.6,97.7,100.1,8068,0
2008-02-11,100.1,107.5,98.6,106.7,13796,0
2008-02-12,108.6,109.9,101.5,105.3,20342,0
2008-02-13,107.4,112.8,104.3,112.2,17320,0
2008-02-14,113,114.2,106.7,107.3,12629,0
2008-02-15,107.5,109.5,100.8,102.1,17370,0
2008-02-19,104.2,105.6,98.6,101.5,9572,0
2008-02-20,100.1,102.8,100,101.6,5620,0
2008-02-21,102.3,102.3,98.5,98.5,4455,0
2008-02-22,99.6,102.1,93.5,98.1,14972,0
2008-02-25,102.1,102.1,93.7,97.6,9828,0
2008-02-26,97.5,101.5,94.8,101.4,14479,0
2008-02-27,97.2,101,96.2,100.3,16301,0
2008-02-28,100,101,93.6,96.4,51226,0
2008-02-29,94.3,96,84.4,86.9,38171,0
2008-03-03,86.3,88.2,76.2,77.4,43233,0
2008-03-04,78.4,80.7,75,77.1,18727,0
2008-03-05,78.7,80,75.1,78.6,29409,0
2008-03-06,77.5,88.3,77.5,83.8,37905,0
2008-03-07,84.1,87.3,80.7,85.5,23884,0
2008-03-10,84.9,84.9,80,82.5,9844,0
2008-03-11,83.8,83.9,75.8,80.3,18942,0
2008-03-12,80.3,80.5,74.2,78.9,29715,0
2008-03-13,78.5,80.7,73.6,80.7,18466,0
2008-03-14,79.2,82.3,74.2,81.8,17022,0
2008-03-17,76.2,82.5,48,79.9,34541,0
2008-03-18,79.7,80,69.3,80,47310,0
2008-03-19,80,80,71.4,71.5,29813,0
2008-03-20,72.2,76,67.3,75.3,39936,0
2008-03-24,75.3,77.1,71.2,76,18622,0
2008-03-25,74.2,75.6,71.6,72.7,20950,0
2008-03-26,72,78,71.6,77.5,35901,0
2008-03-27,77.9,82.7,70.7,81,57152,0
2008-03-28,81.1,82.1,76,79.1,35799,0
2008-03-31,78.3,78.8,74,77.4,30379,0
2008-04-01,78.2,78.8,75.5,77.7,16098,0
2008-04-02,76.2,78,74.7,76.9,11253,0
2008-04-03,77.2,77.3,74,75.7,10135,0
2008-04-04,77.2,79.4,74.6,79.2,16027,0
2008-04-07,79.9,81.7,75.2,80.9,28846,0
2008-04-08,80.3,84.1,79.4,84,18860,0
2008-04-09,84.4,85,79.6,82.1,15751,0
2008-04-10,82.3,83,80.7,83,8827,0
2008-04-11,82.7,82.7,79.5,80.6,12586,0
2008-04-14,80.2,80.6,77.3,78,8181,0
2008-04-15,78,79.7,78,79.5,9205,0
2008-04-16,79.7,82.3,79.5,82.3,9763,0
2008-04-17,84.2,85.4,81.3,83,17638,0
2008-04-18,83,86,82.4,85.3,11317,0
2008-04-21,84.7,85,82.4,84.4,8835,0
2008-04-22,83.4,85,81.4,84.3,11839,0
2008-04-23,84.6,87.5,83.9,86.8,14099,0
2008-04-24,86.5,88.7,86.3,87.7,13888,0
2008-04-25,87.4,88,84.1,87.9,11026,0
2008-04-28,88.4,90.5,87.8,90.1,19169,0
2008-04-29,90.1,90.5,89.1,90,6971,0
2008-04-30,90.2,90.5,89.1,89.2,9528,0
2008-05-01,89,94,88.5,93.2,28054,0
2008-05-02,93.4,93.5,86.4,91.3,17746,0
2008-05-05,91.6,93.5,90.5,92.9,13884,0
2008-05-06,93.9,93.9,88.8,91.9,14423,0
2008-05-07,91.3,94.2,84.8,89.9,23346,0
2008-05-08,92.6,100,92.5,97.5,24528,0
2008-05-09,96.6,102,95.2,100.8,17316,0
2008-05-12,102.1,103,98.8,100.9,10804,0
2008-05-13,100.6,102,99.1,101.4,9954,0
2008-05-14,102.9,103.5,100.8,101.5,12614,0
2008-05-15,101.2,102.5,100.3,101.2,5595,0
2008-05-16,101,102,100.5,102,8653,0
2008-05-19,103.2,103.5,99.5,101.9,9208,0
2008-05-20,101.5,105.9,100.7,102.3,13249,0
2008-05-21,102.9,103,102,102.5,5957,0
2008-05-22,102.4,105,102.4,104.2,10296,0
2008-05-23,104.9,105.4,102,103.4,11354,0
2008-05-27,105,105.5,99.5,104,5913,0
2008-05-28,104.8,109.2,103.2,108.1,12687,0
2008-05-29,107.8,113.5,107.8,112,12937,0
2008-05-30,111.5,114,111.4,111.6,16565,0
2008-06-02,111.2,113.9,110.8,111.6,7831,0
2008-06-03,111.5,118,107,114.3,14605,0
2008-06-04,115.6,115.9,113.7,115.8,6579,0
2008-06-05,117.1,120.9,116.3,120.9,29121,0
2008-06-06,120.8,121.5,118,120.6,15393,0
2008-06-09,120.5,121.6,118.5,120,6583,0
2008-06-10,120.5,123,119.4,122.5,10660,0
2008-06-11,123.5,123.5,119.6,119.8,11411,0
2008-06-12,120.3,120.5,119.5,120,9190,0
2008-06-13,121,121.2,117.5,119.7,9817,0
2008-06-16,120,120,116.4,117.2,7210,0
2008-06-17,118.7,118.7,114.8,114.8,12306,0
2008-06-18,115.7,115.7,113,113.8,5683,0
2008-06-19,114.5,114.9,109,112,10352,0
2008-06-20,112.8,113,108.3,110,6331,0
2008-06-23,110.9,110.9,105.8,106.6,6181,0
2008-06-24,106.1,106.1,101.9,104.8,12064,0
2008-06-25,105.1,107.7,104.1,107.1,7565,0
2008-06-26,107,110.5,99.7,102.2,14131,0
2008-06-27,101.5,104.5,96,103.8,275407,0
2008-06-30,103.6,105.1,94.7,99.3,20322,0
2008-07-01,98.2,99,93,96.5,17254,0
2008-07-02,96.1,96.1,84.7,85.7,24695,0
2008-07-03,85.9,88.9,83.5,86.1,6763,0
2008-07-07,91.9,91.9,85.1,86.7,7736,0
2008-07-08,86.7,90.3,84,89.1,11586,0
2008-07-09,89.1,91.5,85.1,85.1,16310,0
2008-07-10,103.4,103.5,84.3,89.5,10510,0
2008-07-11,88.1,94,85.3,91.2,11880,0
2008-07-14,91.8,96.7,90.4,96,5011,0
2008-07-15,94.6,98.3,89.7,96.4,10197,0
2008-07-16,97.2,104.6,96,103.4,12877,0
2008-07-17,104.2,112.5,100,111.5,17894,0
2008-07-18,111,111.1,107,109.3,15600,0
2008-07-21,109.5,111,107.7,108,9392,0
2008-07-22,107.7,111.4,107.7,110.8,8952,0
2008-07-23,110.4,115.8,110.2,112.3,14722,0
2008-07-24,114.2,117,107.1,112.1,12016,0
2008-07-25,112.8,115.3,106.5,114.3,10728,0
2008-07-28,114.2,115.3,110.1,112.9,3685,0
2008-07-29,113.5,114,111.2,112.7,6054,0
2008-07-30,113.4,113.5,108.1,112.1,9201,0
2008-07-31,110.5,112.5,107.7,109.4,10408,0
2008-08-01,109.7,113.4,106.7,107.4,7381,0
2008-08-04,109.5,109.5,101.6,103.5,7646,0
2008-08-05,105,112.1,103.7,110.5,8152,0
2008-08-06,109.8,112.5,107.4,111.6,6405,0
2008-08-07,110.3,113.4,109.3,110.2,5036,0
2008-08-08,110.1,116,108.9,115.9,12445,0
2008-08-11,113.2,115,109.1,112.3,14616,0
2008-08-12,110.1,110.1,97.8,103,27636,0
2008-08-13,103.1,104.5,98.1,104.4,15316,0
2008-08-14,103.1,105.6,101.4,102.4,6412,0
2008-08-15,103.5,103.5,98.7,101.3,12944,0
2008-08-18,100,100,93.8,97.4,12478,0
2008-08-19,96.5,97.4,92.9,94,6923,0
2008-08-20,94.5,101,90.3,94.6,13068,0
2008-08-21,93.9,100.6,92.2,98.2,9220,0
2008-08-22,98.6,108,98.5,107.8,13353,0
2008-08-25,107.7,107.9,104.2,106.1,6918,0
2008-08-26,106.5,110.2,106.5,110,11431,0
2008-08-27,110.3,111,105.5,109.4,8092,0
2008-08-28,109.6,110.8,108,110.8,10897,0
2008-08-29,109.9,110.1,106.2,108,12945,0
2008-09-02,109.4,110,106,108.7,6957,0
2008-09-03,107.3,111.1,105.2,110.6,10068,0
2008-09-04,108.7,111.4,106.3,111.3,11393,0
2008-09-05,110.4,114.9,102.3,114.9,12094,0
2008-09-08,115,115,104.1,114.1,27828,0
2008-09-09,114.2,114.2,107.6,110.5,21861,0
2008-09-10,111.2,116.5,107.2,116.5,38622,0
2008-09-11,114,117.2,108.6,116.7,17206,0
2008-09-12,113.8,115.9,110.4,115.7,14788,0
2008-09-15,107.3,113.3,99.9,109.8,33255,0
2008-09-16,106.4,120,102.8,117.2,31905,0
2008-09-17,112.5,117.5,109.1,115.5,38222,0
2008-09-18,117.8,136.6,107.8,136.6,73494,0
2008-09-19,136.6,136.9,120.3,132.4,60739,0
2008-09-22,132.1,132.2,120.6,127,31475,0
2008-09-23,126,126,117.7,120,17990,0
2008-09-24,119.9,120,115,117.4,22216,0
2008-09-25,117.1,121.8,109.9,119.7,20342,0
2008-09-26,118,118,111.1,113.7,20535,0
2008-09-29,110.1,115,90.6,95.5,18604,0
2008-09-30,96.6,101.2,96.6,100,12465,0
2008-10-01,101.2,109.9,97.7,99.1,14583,0
2008-10-02,98.8,98.8,87.5,89.3,14318,0
2008-10-03,91.2,92.5,82.6,83,27007,0
2008-10-06,81.2,81.2,62.2,65.1,94397,0
2008-10-07,65,66.4,55.1,57.2,36465,0
2008-10-08,55.8,59,50,54.2,36282,0
2008-10-09,55.6,57.5,41.1,42,34946,0
2008-10-10,42,48.8,36.6,47,84041,0
2008-10-13,49.7,62,47.8,62,23430,0
2008-10-14,64.9,67.9,59.2,63.3,19807,0
2008-10-15,61.4,67.9,54.9,54.9,14207,0
2008-10-16,55.3,60,51.8,58.7,19957,0
2008-10-17,56.4,64.6,52.8,56.3,20991,0
2008-10-20,57.3,59.9,55.9,57.5,15509,0
2008-10-21,56.2,59.2,54,56.5,7844,0
2008-10-22,55.9,59,51.8,52.3,9164,0
2008-10-23,52.3,55.1,49.1,49.4,12766,0
2008-10-24,43.8,49.9,43.8,46.6,11231,0
2008-10-27,46.4,53.9,33.6,33.9,57635,0
2008-10-28,34.9,35.4,29.5,35.3,59596,0
2008-10-29,36.2,40.2,34.1,34.7,24732,0
2008-10-30,37.4,40,35.7,39.7,20017,0
2008-10-31,39.7,50.1,37.5,50.1,52559,0
2008-11-03,51.3,60,50,57,29843,0
2008-11-04,59,60.4,54.6,56.6,15907,0
2008-11-05,56.8,60,47.6,48.3,15913,0
2008-11-06,48.3,48.3,29.2,31.6,55310,0
2008-11-07,34,44.1,31.4,40.3,64971,0
2008-11-10,50.1,50.1,29.5,30.3,73165,0
2008-11-11,34.4,36,25.7,34.8,61947,0
2008-11-12,34.1,35.9,30,31,17707,0
2008-11-13,30.9,35.4,28.6,35.3,36972,0
2008-11-14,34.4,34.4,29.1,32.5,13604,0
2008-11-17,32.1,33.5,28.8,30.7,14440,0
2008-11-18,30.3,30.9,28.7,29.8,14744,0
2008-11-19,29.7,29.7,23.8,24,15698,0
2008-11-20,23.8,26.2,23.2,24.1,19005,0
2008-11-21,24.7,24.7,20,23.4,41843,0
2008-11-24,25,29.3,20.8,27.4,18001,0
2008-11-25,27.8,32.7,26.7,31.8,20541,0
2008-11-26,31,36,28.2,35.3,13471,0
2008-11-28,34.7,37,28.7,37,4842,0
2008-12-01,35,35,26.9,26.9,11875,0
2008-12-02,26.9,27.1,23,26.9,12089,0
2008-12-03,26.2,31.4,24.8,29.3,6499,0
2008-12-04,45.1,55.5,40.5,43.3,147444,0
2008-12-05,42.3,48.8,37.5,43.5,30900,0
2008-12-08,45.1,47.5,41,44.2,28629,0
2008-12-09,43.5,43.6,35.2,36.1,13934,0
2008-12-10,36.4,48.7,36.4,39.4,9984,0
2008-12-11,39.1,40,33.6,35.3,7113,0
2008-12-12,34.3,35.1,31.9,35.1,5313,0
2008-12-15,35,35,30.4,31.3,5466,0
2008-12-16,32,34.3,31.5,32.4,21869,0
2008-12-17,32.3,33,31.1,32.7,14335,0
2008-12-18,32.7,36.7,32.6,33.2,14122,0
2008-12-19,35.2,38.5,31.5,32.8,21034,0
2008-12-22,32.8,34,30,32.2,10022,0
2008-12-23,32.6,36,29.1,30.4,21333,0
2008-12-24,30.3,33.2,29.2,29.7,1285,0
2008-12-26,29.6,30.5,29.1,30,3931,0
2008-12-29,30,30,26.3,26.3,23215,0
2008-12-30,26.5,28,23.7,24.6,14790,0
2008-12-31,24.7,25,20.5,24.7,24257,0
2009-01-02,24.8,29.1,24,29,10736,0
2009-01-05,29.5,30.5,24,29,6205,0
2009-01-06,29.4,31,28.3,30,8009,0
2009-01-07,29.4,32.2,26.7,27.1,5874,0
2009-01-08,26.9,30.4,26.9,28.9,5095,0
2009-01-09,28.8,28.8,25,25.2,7788,0
2009-01-12,25.3,25.8,23.5,24.5,4779,0
2009-01-13,24.4,24.5,22.6,22.7,4813,0
2009-01-14,22.1,23.2,21,21.1,7332,0
2009-01-15,21.1,21.1,18.9,20.2,17432,0
2009-01-16,20.9,22.8,20,20.8,7582,0
2009-01-20,20.4,20.8,16.9,16.9,6358,0
2009-01-21,17.2,22.5,17.2,19.6,9371,0
2009-01-22,18.9,19.9,17.5,17.5,6364,0
2009-01-23,17.3,19.7,17.3,17.9,6495,0
2009-01-26,17.9,20,17.9,18.8,5406,0
2009-01-27,18.9,19.6,18.3,18.6,3253,0
2009-01-28,19,20.2,17.3,19,12488,0
2009-01-29,19,19.3,17.9,18.3,4867,0
2009-01-30,18,21.7,17.3,17.9,12172,0
2009-02-02,17.6,23.9,17.6,22.7,19007,0
2009-02-03,22.3,22.9,19.8,21.8,14829,0
2009-02-04,21.7,21.7,19.3,20.1,5132,0
2009-02-05,20,20.6,19.5,19.8,2528,0
2009-02-06,19.4,20.8,19.2,20.4,7102,0
2009-02-09,20.2,20.2,19.4,19.7,3141,0
2009-02-10,19.6,19.6,18.5,18.9,4124,0
2009-02-11,19.9,21.5,19.6,20.5,5125,0
2009-02-12,19.8,21.9,19.3,19.9,5271,0
2009-02-13,20,21.8,20,20.8,3271,0
2009-02-17,19.5,21.5,19,20.5,8594,0
2009-02-18,20.7,21.4,20,20.4,4925,0
2009-02-19,20.9,21,19.5,20.1,3226,0
2009-02-20,19.8,20,19,19.3,6005,0
2009-02-23,19.3,19.3,18.9,18.9,6585,0
2009-02-24,18.9,20.7,18.5,20.1,18543,0
2009-02-25,19.9,21.1,18.5,18.5,5090,0
2009-02-26,19,21.2,16.4,16.8,26695,0
2009-02-27,16.4,17,15.9,16.9,21902,0
2009-03-02,16.4,17.5,16,16,6047,0
2009-03-03,16.9,17.4,15.6,16.5,10248,0
2009-03-04,16.9,17.3,16.6,17.1,9128,0
2009-03-05,16.4,17.3,15.9,16.5,7178,0
2009-03-06,16.8,16.9,15.5,16.2,17319,0
2009-03-09,16.3,16.6,15.8,16.1,4941,0
2009-03-10,16.8,17.4,15.9,16.2,12269,0
2009-03-11,16.4,16.7,15.8,16.3,9812,0
2009-03-12,16.1,16.5,16,16.3,9027,0
2009-03-13,18.5,18.9,16,16.2,6624,0
2009-03-16,16.5,17.2,16.5,17,5197,0
2009-03-17,17,17.8,16,16.5,12460,0
2009-03-18,16.4,16.9,15.9,16.5,6395,0
2009-03-19,16.9,17.7,15.7,16,5342,0
2009-03-20,16.3,16.3,15.5,15.7,8960,0
2009-03-23,16.4,16.4,15.9,16.2,6524,0
2009-03-24,15.8,16.8,15.8,16,10966,0
2009-03-25,16,16.6,15.9,16.6,13479,0
2009-03-26,16.7,17.1,15.7,16.3,47614,0
2009-03-27,16.2,16.9,15.5,16,16503,0
2009-03-30,15.8,16.7,15.8,16.5,11524,0
2009-03-31,16.9,20,16.5,16.9,55642,0
2009-04-01,16.9,18.4,16.8,18,7176,0
2009-04-02,18.7,21,18.5,19.5,12959,0
2009-04-03,19.5,19.6,19,19.5,2921,0
2009-04-06,19.2,20.1,19.2,19.6,7182,0
2009-04-07,20,20,17.4,17.7,6804,0
2009-04-08,18,18.4,17.5,17.8,5731,0
2009-04-09,18.5,19.3,18.2,18.4,14190,0
2009-04-13,18.1,18.7,17,17.9,10316,0
2009-04-14,17.4,18.6,17,17.7,5826,0
2009-04-15,17.4,18.9,17,18.5,6704,0
2009-04-16,18.7,20.1,18.3,19.9,10161,0
2009-04-17,20,20.9,20,20.8,9135,0
2009-04-20,20.8,21.6,18.5,20.6,15242,0
2009-04-21,20.5,21.3,20.2,20.7,4737,0
2009-04-22,20.1,24,20.1,23.1,11680,0
2009-04-23,23.1,23.2,21.1,21.1,4707,0
2009-04-24,21.5,23.5,21.4,23.3,7096,0
2009-04-27,22.6,24.9,22.2,24.6,10144,0
2009-04-28,24.2,27.6,23.7,27.4,18358,0
2009-04-29,27.9,30.6,27.8,28,19845,0
2009-04-30,28.3,31.8,27,28,9177,0
2009-05-01,28,30.8,27.5,29.7,13792,0
2009-05-04,30.1,31.1,27.9,31.1,19900,0
2009-05-05,32.3,32.3,29.8,30.9,17571,0
2009-05-06,31.4,31.5,30,31.1,14733,0
2009-05-07,31.9,32.2,28.8,29.9,8902,0
2009-05-08,30.6,33.5,29.8,32,10325,0
2009-05-11,31.2,31.8,29.7,31,6249,0
2009-05-12,30,40,27.8,34.6,25195,0
2009-05-13,33.9,35.6,30.8,31.5,11379,0
2009-05-14,31.9,33.6,30,30.8,10575,0
2009-05-15,30.7,31.1,28.8,29.9,12579,0
2009-05-18,29.6,31.1,29.6,30.8,10766,0
2009-05-19,30.1,31.6,29.7,29.9,5316,0
2009-05-20,30.2,32.2,29.5,29.8,6915,0
2009-05-21,29.2,33.1,29.2,32.9,9032,0
2009-05-22,33.1,34,31.6,32.1,8958,0
2009-05-26,31.7,35.4,31.7,35,10882,0
2009-05-27,34.8,35.7,32,32,8631,0
2009-05-28,32.5,33.5,31.2,31.8,8850,0
2009-05-29,32,33.2,29.1,32.6,25538,0
2009-06-01,33.6,34,31.5,32.2,13707,0
2009-06-02,32.1,32.8,30,32.2,6927,0
2009-06-03,31.7,32.3,30.5,31.9,7801,0
2009-06-04,31.6,33.5,31.6,33,9099,0
2009-06-05,33.4,33.4,32.4,33,3777,0
2009-06-08,32.2,33.7,31.7,32.7,6002,0
2009-06-09,32.8,33.4,30.8,33.2,6100,0
2009-06-10,33.7,34.8,30.2,32.5,13552,0
2009-06-11,32.7,36,32.6,34.4,9364,0
2009-06-12,33.6,34.8,33,34.4,6094,0
2009-06-15,34.4,34.4,33.3,33.4,5600,0
2009-06-16,33.5,33.8,32.6,33.4,11238,0
2009-06-17,33.2,34.1,31.7,33.8,11841,0
2009-06-18,33.8,35,31.6,32.5,8828,0
2009-06-19,32.9,32.9,30.7,31.5,19337,0
2009-06-22,31.2,31.9,29.7,29.8,9077,0
2009-06-23,30.2,30.9,28.8,29.6,5729,0
2009-06-24,30.1,31,28.7,29.6,3973,0
2009-06-25,29.4,32.3,28.4,32.1,9733,0
2009-06-26,31.9,33.8,31,33.6,104996,0
2009-06-29,33.4,34,31.5,32.2,8928,0
2009-06-30,32.3,34.5,30.6,30.6,7413,0
2009-07-01,31,33,30.2,32.7,6754,0
2009-07-02,31.9,31.9,30.3,30.6,13143,0
2009-07-06,30.5,32.8,29.7,30,11399,0
2009-07-07,30.1,30.6,29.7,29.8,5752,0
2009-07-08,30.1,30.1,27.1,28.4,6768,0
2009-07-09,28.6,31,28.4,28.6,5864,0
2009-07-10,28.4,29.8,26.5,28.5,8512,0
2009-07-13,28.6,29,25.9,28.1,10913,0
2009-07-14,27.9,27.9,25.5,26.9,11360,0
2009-07-15,27.5,28.1,26.8,28.1,11241,0
2009-07-16,27.8,31.4,27.8,30.5,8732,0
2009-07-17,30.9,32.3,30,30.3,8050,0
2009-07-20,30.6,31.4,30,31.2,4575,0
2009-07-21,31.2,31.8,30.5,31.4,3817,0
2009-07-22,31.3,32.3,31.1,32.1,6984,0
2009-07-23,32.2,33,32,32.3,12148,0
2009-07-24,32.6,32.9,31.6,32.2,10568,0
2009-07-27,31.8,33,30.5,31.5,5407,0
2009-07-28,31.3,31.7,30.7,31.4,3860,0
2009-07-29,30.7,33,29.3,30.1,5683,0
2009-07-30,30.8,31.2,29.6,30.3,8840,0
2009-07-31,30.3,30.7,29.1,30.6,6151,0
2009-08-03,31,31.5,30.5,31,12112,0
2009-08-04,30.6,31.3,30.5,31,2613,0
2009-08-05,30.2,30.5,29.6,30.4,5468,0
2009-08-06,31.2,31.5,30.4,31.1,7577,0
2009-08-07,31.5,34,31.1,32.1,7728,0
2009-08-10,31.7,33,31,31.8,5491,0
2009-08-11,31.5,33.7,29.6,30,15210,0
2009-08-12,30.1,30.6,29,30.1,8119,0
2009-08-13,30.3,31,30.2,30.6,3446,0
2009-08-14,30.6,30.9,28.3,28.3,7749,0
2009-08-17,28.7,29.2,27.5,27.5,3862,0
2009-08-18,27.3,27.9,27.1,27.7,3647,0
2009-08-19,27.1,28.2,26.9,28.1,5602,0
2009-08-20,28,30.5,28,30.2,6836,0
2009-08-21,30.7,32.2,30.6,31.4,24067,0
2009-08-24,31.4,32.4,30.9,31.2,6433,0
2009-08-25,31.4,31.6,30.5,31.2,4054,0
2009-08-26,31.1,32.5,30.6,32.5,3992,0
2009-08-27,32.7,36.8,32.7,36.5,21037,0
2009-08-28,36.9,38.7,36.3,37.1,24324,0
2009-08-31,37.1,37.5,35,36.1,14985,0
2009-09-01,35.6,36.2,33.4,34,10099,0
2009-09-02,34.7,35.9,33,35.8,5757,0
2009-09-03,35.7,38.8,34.9,38.8,12451,0
2009-09-04,39.1,43,39.1,42.2,23254,0
2009-09-08,42.8,42.8,37.5,38.1,10308,0
2009-09-09,38.1,40,36.8,37.5,9841,0
2009-09-10,37.4,38.5,36.8,38.1,5547,0
2009-09-11,38.5,38.5,37.4,38,7671,0
2009-09-14,37.7,40,35.4,39.2,12294,0
2009-09-15,36,40,36,39.3,8222,0
2009-09-16,39.3,41.2,38.9,40,8448,0
2009-09-17,39.9,41,36.7,39.9,7608,0
2009-09-18,40.1,45,39.4,45,55422,0
2009-09-21,44.5,45.7,42.7,45.1,10798,0
2009-09-22,45.4,48,44.3,47.1,13129,0
2009-09-23,45.9,49,42.4,46.8,11974,0
2009-09-24,46.9,47.1,42.7,43.6,17832,0
2009-09-25,44.3,44.8,43.3,43.7,10252,0
2009-09-28,43.7,43.7,41.4,42.5,13404,0
2009-09-29,42.4,42.5,41.5,41.7,5753,0
2009-09-30,41.6,41.9,39.8,40.9,12495,0
2009-10-01,40.6,41,36.5,36.9,14618,0
2009-10-02,36.3,37.2,34.6,35,11738,0
2009-10-05,35.3,36.3,35,35.6,9737,0
2009-10-06,36.3,36.3,34.5,35.3,15156,0
2009-10-07,37.6,38,33.8,35.2,10509,0
2009-10-08,35.7,37.3,35.1,36.6,8379,0
2009-10-09,37.3,40,37,37.6,11023,0
2009-10-12,38,39.2,37.5,37.8,4150,0
2009-10-13,37.8,38.2,35.4,36,12454,0
2009-10-14,36.8,38.2,36.8,37.8,11095,0
2009-10-15,37.3,37.3,36.2,36.4,4509,0
2009-10-16,36,36.4,35,35.1,5293,0
2009-10-19,35.4,35.8,34.7,34.9,5914,0
2009-10-20,34.9,34.9,31.6,31.6,13173,0
2009-10-21,31.6,31.7,27.9,28.3,23479,0
2009-10-22,28.4,30.2,28.4,29.1,10738,0
2009-10-23,29.2,30.1,28.2,28.6,13505,0
2009-10-26,32.5,37.1,32.5,36.4,84312,0
2009-10-27,36.4,36.5,34.8,36.2,21405,0
2009-10-28,35.9,36.1,30.7,31.6,29723,0
2009-10-29,32.1,32.3,30,30.4,11336,0
2009-10-30,30.1,30.7,27.5,27.7,15754,0
2009-11-02,27.9,30.2,25.9,26.2,52100,0
2009-11-03,26.1,27.2,25.1,25.9,9183,0
2009-11-04,26,26.5,24.7,25.2,8804,0
2009-11-05,25.4,25.6,24.6,25.5,6367,0
2009-11-06,25.1,25.4,21.7,23.2,14793,0
2009-11-09,24.2,26.7,24.1,25.5,24096,0
2009-11-10,20.4,20.5,17.6,17.9,286563,0
2009-11-11,18.7,20.5,18.5,19.4,124824,0
2009-11-12,19.4,21.4,19.3,20.1,61216,0
2009-11-13,20.2,21,20.2,20.8,43674,0
2009-11-16,21.1,23,20.4,22.6,64216,0
2009-11-17,22.1,25.1,21.8,22.9,153059,0
2009-11-18,23,23.6,21.7,23,38808,0
2009-11-19,22.7,22.7,19.9,20.1,38303,0
2009-11-20,19.8,20.9,19.6,20.1,26342,0
2009-11-23,20.5,21.1,19.9,20.1,18589,0
2009-11-24,20.2,20.5,19.8,20.2,19346,0
2009-11-25,20.3,20.5,19.2,19.6,36207,0
2009-11-27,19.3,19.4,19,19.1,11681,0
2009-11-30,19.2,19.4,17.7,18.2,35336,0
2009-12-01,19,19.3,17.4,17.8,26246,0
2009-12-02,18.2,18.9,18,18.2,16565,0
2009-12-03,18.4,18.7,18,18.1,15148,0
2009-12-04,18.5,18.5,18,18.5,11173,0
2009-12-07,18.6,20.8,18.3,20.8,15456,0
2009-12-08,20.4,20.5,19.7,19.7,15272,0
2009-12-09,19.7,19.7,18.5,18.9,8055,0
2009-12-10,18.8,18.9,18.4,18.5,15471,0
2009-12-11,19,19.5,17.5,17.7,11906,0
2009-12-14,17.9,18.3,16,16.6,29813,0
2009-12-15,17,17.1,16.3,16.6,25047,0
2009-12-16,16.8,16.9,14.7,15.1,57512,0
2009-12-17,14.9,15.6,14.6,15.4,21729,0
2009-12-18,15.6,17,14.1,14.1,101078,0
2009-12-21,14.8,17.6,14.1,17.5,67986,0
2009-12-22,17.5,18.8,16.7,17.9,29646,0
2009-12-23,18.1,18.8,17.5,18.7,12863,0
2009-12-24,18.8,19.5,17.7,19.3,6893,0
2009-12-28,19.3,19.3,17.6,17.8,17631,0
2009-12-29,17.8,18.4,17.8,18.4,10089,0
2009-12-30,18.4,19.1,17.6,18.6,45630,0
2009-12-31,18.5,19,17.1,18.3,12147,0
2010-01-04,18.6,19,18.3,18.8,12887,0
2010-01-05,18.9,19.3,17.8,18.2,11304,0
2010-01-06,18.1,18.8,17.6,17.6,13217,0
2010-01-07,18.1,18.3,17.5,17.8,6750,0
2010-01-08,17.8,18.2,17.3,17.5,11200,0
2010-01-11,17.5,17.9,16.6,16.6,8780,0
2010-01-12,16.4,17.3,16.3,16.6,12184,0
2010-01-13,16.7,17,16.3,16.4,16961,0
2010-01-14,16.7,21.2,16.7,20,53946,0
2010-01-15,20.3,20.7,18.6,19.1,28552,0
2010-01-19,19.1,20.1,18.7,20.1,24103,0
2010-01-20,20,20.4,18.8,20,14571,0
2010-01-21,19.9,20.3,18.9,19,13481,0
2010-01-22,19,19.6,18.5,18.5,9222,0
2010-01-25,18.7,19.1,16.4,17.6,19393,0
2010-01-26,17.5,17.6,15.6,16.4,17182,0
2010-01-27,16.2,16.7,16.1,16.6,9330,0
2010-01-28,16.7,16.8,15.5,16.2,16292,0
2010-01-29,16.5,16.9,15.6,16,15499,0
2010-02-01,16,17.9,16,17.7,15441,0
2010-02-02,17.7,18.4,17.7,18,18239,0
2010-02-03,18,18.3,17.8,17.9,9537,0
2010-02-04,17.9,18.4,17.9,18,19742,0
2010-02-05,18,18,16.1,17.3,26670,0
2010-02-08,17.3,17.3,16,16.2,15027,0
2010-02-09,16.5,17.8,16.4,17.4,10900,0
2010-02-10,17.3,17.3,15.9,16.4,10799,0
2010-02-11,16.3,17.4,16.3,17.2,5818,0
2010-02-12,16.9,17.9,16.9,17.8,6349,0
2010-02-16,17.9,18.7,17.6,17.7,5232,0
2010-02-17,17.7,18.3,17.3,18.1,3788,0
2010-02-18,18.1,18.6,17.5,18.2,6724,0
2010-02-19,18.2,18.6,18.1,18.2,10098,0
2010-02-22,18.2,18.3,17.6,18,8235,0
2010-02-23,18,20,17.5,18.7,23426,0
2010-02-24,18.8,18.8,17.7,18.3,10924,0
2010-02-25,18,18.4,17.7,18.2,6247,0
2010-02-26,18.2,19,17.5,17.5,9853,0
2010-03-01,17.6,18.5,17.6,18.5,18459,0
2010-03-02,18.5,20.1,18.5,19.7,21603,0
2010-03-03,19.8,20.4,19.5,19.9,23639,0
2010-03-04,20,20,19.8,20,9034,0
2010-03-05,20,20,19.6,19.9,12842,0
2010-03-08,19.8,20,19.6,20,13133,0
2010-03-09,20,22,19.6,22,31312,0
2010-03-10,23,25,22.1,24.8,64415,0
2010-03-11,25,25,23.1,24.5,25336,0
2010-03-12,24.6,24.6,22.2,23.4,19075,0
2010-03-15,23.2,23.2,21,21.2,15042,0
2010-03-16,21,23.8,18.3,22.1,29077,0
2010-03-17,22.1,22.6,19.5,19.7,19966,0
2010-03-18,19.7,20,19.5,19.5,14597,0
2010-03-19,19.6,20,18.1,18.4,38029,0
2010-03-22,18.2,19.3,17.2,19,11088,0
2010-03-23,19.1,19.6,18.6,19.2,6532,0
2010-03-24,19.4,19.4,18.5,18.7,7386,0
2010-03-25,18.1,19,18,18,14111,0
2010-03-26,18.1,18.7,17.5,17.8,7379,0
2010-03-29,17.9,18.2,17.5,17.7,9585,0
2010-03-30,17.7,18.3,17.2,17.9,9270,0
2010-03-31,17.9,18,17,17,14997,0
2010-04-01,17.1,19.1,17.1,19.1,37107,0
2010-04-05,19.6,20.8,19.3,20.1,38041,0
2010-04-06,20,20.8,19.1,20,11161,0
2010-04-07,19.9,20,18.1,18.5,23561,0
2010-04-08,18.3,18.9,17.7,18.6,8897,0
2010-04-09,18.7,19.7,18.7,19.2,8212,0
2010-04-12,19,19.2,18.4,18.8,14007,0
2010-04-13,18.7,19.2,18.3,18.9,6707,0
2010-04-14,18.9,19.2,18.3,19.1,11130,0
2010-04-15,19.1,19.5,18.8,19.3,7346,0
2010-04-16,19.2,19.4,18.3,18.8,12950,0
2010-04-19,18.6,18.9,17.6,17.8,25766,0
2010-04-20,17.9,18.2,17.9,18.1,6774,0
2010-04-21,18.1,18.4,17.6,18.1,12167,0
2010-04-22,17.8,18.2,17.5,18.1,20406,0
2010-04-23,18.2,20.2,18.1,19.9,14533,0
2010-04-26,20,20,18.2,19.1,12553,0
2010-04-27,18.9,19.4,18.3,19.2,11598,0
2010-04-28,19.4,19.8,18.7,19.1,9822,0
2010-04-29,19.3,19.9,18.8,19.1,11694,0
2010-04-30,19.1,20.8,18.5,19.1,11232,0
2010-05-03,19.1,20.2,18.9,19.5,16096,0
2010-05-04,19.1,19.1,18.5,18.9,10582,0
2010-05-05,18.5,18.9,18.5,18.8,6035,0
2010-05-06,18.6,19.6,16.8,17.2,31436,0
2010-05-07,16.9,19.6,16.8,17.6,16512,0
2010-05-10,18.6,19.1,17.1,18.7,21558,0
2010-05-11,20,20.4,17.7,17.7,25489,0
2010-05-12,18.4,20.8,17.9,20.5,38838,0
2010-05-13,20.4,20.7,19.5,20.3,13875,0
2010-05-14,20,20,19.1,19.4,11674,0
2010-05-17,19.6,20,19,19.8,16023,0
2010-05-18,20,20,18.6,18.7,8097,0
2010-05-19,18.7,19.2,18.2,18.8,10083,0
2010-05-20,18.3,18.8,16.5,17.4,19157,0
2010-05-21,17,19,17,17.9,27340,0
2010-05-24,17.9,18.6,17.5,18.6,5291,0
2010-05-25,17.7,18.1,16.6,17.9,10955,0
2010-05-26,18,18.9,17.9,18.5,8092,0
2010-05-27,19.1,19.1,18.1,19,7254,0
2010-05-28,18.9,18.9,17.4,17.6,14535,0
2010-06-01,17.3,17.4,17,17,10150,0
2010-06-02,17.1,17.6,16.5,17.3,11844,0
2010-06-03,17.3,18.5,17.1,18,7051,0
2010-06-04,17.3,17.7,16.6,16.8,14137,0
2010-06-07,16.8,17.3,15.9,16.1,17798,0
2010-06-08,16.2,16.4,14.6,15.8,28788,0
2010-06-09,16,16,14.8,15,12644,0
2010-06-10,15.4,16.6,15,16.6,18809,0
2010-06-11,16.4,16.8,15.9,16.2,12684,0
2010-06-14,16.2,16.9,15.6,15.7,11740,0
2010-06-15,16,16.6,15.7,15.9,19481,0
2010-06-16,15.7,15.8,14.8,15.3,14736,0
2010-06-17,15.5,16,15.4,15.5,9428,0
2010-06-18,15.7,15.8,15.5,15.7,24536,0
2010-06-21,16,16.9,15.4,15.4,16496,0
2010-06-22,15.5,15.7,15.2,15.2,10303,0
2010-06-23,15.2,15.2,15,15.1,9153,0
2010-06-24,15,15.1,13.1,13.1,42855,0
2010-06-25,13.7,15,12.3,13,525963,0
2010-06-28,13.1,13.6,12.1,12.7,27124,0
2010-06-29,12.2,13.1,11.9,12.1,19094,0
2010-06-30,12.3,12.9,11.9,12.7,13810,0
2010-07-01,12.9,13,12,13,9097,0
2010-07-02,13,13,11.7,12.5,8922,0
2010-07-06,12.4,12.4,11,11,14830,0
2010-07-07,11,11.1,8.3,8.6,47345,0
2010-07-08,8.2,8.9,6.6,8.2,61680,0
2010-07-09,8.1,9.6,8,9.2,21581,0
2010-07-12,9.5,9.7,8,8.5,22942,0
2010-07-13,8.9,9.2,8.6,8.8,10826,0
2010-07-14,8.8,9,8.3,8.6,6892,0
2010-07-15,8.5,8.6,8.3,8.3,3198,0
2010-07-16,8.3,8.5,8.1,8.1,3593,0
2010-07-19,8.1,8.5,8,8.1,3071,0
2010-07-20,8.2,8.3,7.4,7.5,10183,0
2010-07-21,12.3,13.6,9.1,9.1,175277,0
2010-07-22,8.9,9.6,8,8.8,30576,0
2010-07-23,8.5,9.2,8.2,8.8,19628,0
2010-07-26,9,10.2,8.5,10,22127,0
2010-07-27,10,10.4,9.1,9.3,16084,0
2010-07-28,9.3,9.5,8.8,9.5,4522,0
2010-07-29,9.4,9.6,9.1,9.2,3994,0
2010-07-30,9,9.1,8.7,8.8,3820,0
2010-08-02,8.9,9,8.2,8.4,8343,0
2010-08-03,8.4,8.8,8.4,8.8,3948,0
2010-08-04,8.8,9.2,8.6,8.6,7028,0
2010-08-05,9.1,9.3,8.8,8.8,4870,0
2010-08-06,8.9,9,8.5,8.5,3646,0
2010-08-09,8.8,9.3,8.8,9.2,4686,0
2010-08-10,9.2,9.5,8.9,9,9337,0
2010-08-11,8.8,9.2,8.3,8.5,4709,0
2010-08-12,8.9,9.1,8.5,8.5,2758,0
2010-08-13,8.5,8.7,8.5,8.7,490,0
2010-08-16,8.9,8.9,8.6,8.8,4644,0
2010-08-17,8.8,8.9,8.7,8.8,5007,0
2010-08-18,8.6,8.8,8.5,8.6,2973,0
2010-08-19,8.9,8.9,8.6,8.6,1595,0
2010-08-20,8.8,9,8.8,8.8,2515,0
2010-08-23,8.9,9,8.6,8.8,2768,0
2010-08-24,8.8,8.8,8.2,8.2,2498,0
2010-08-25,8.3,9,8,8,5616,0
2010-08-26,8.4,8.9,8.2,8.4,11671,0
2010-08-27,8.2,8.6,8.2,8.3,2848,0
2010-08-30,8.4,8.6,8.3,8.3,1992,0
2010-08-31,8.5,8.5,7.6,7.8,13326,0
2010-09-01,8.2,8.2,6.8,6.9,18236,0
2010-09-02,6.9,7.4,6.9,7.2,4229,0
2010-09-03,7.2,8.5,7.2,8.5,6252,0
2010-09-07,8.2,8.2,7.6,8.1,2199,0
2010-09-08,8.3,8.8,8.1,8.2,3422,0
2010-09-09,8,8.7,7.5,8.7,8458,0
2010-09-10,8.5,8.9,8.3,8.8,3838,0
2010-09-13,8.6,9,8.1,9,10876,0
2010-09-14,8.3,9,8.3,8.3,8923,0
2010-09-15,8.2,8.6,7.6,7.7,7506,0
2010-09-16,7.9,8,7.3,7.5,15960,0
2010-09-17,7.7,8.2,7.4,8.1,15641,0
2010-09-20,8,8,7.4,8,9052,0
2010-09-21,7.6,7.8,7.1,7.2,13308,0
2010-09-22,7.2,7.8,6.9,7.7,24410,0
2010-09-23,7.7,7.9,7.1,7.9,5866,0
2010-09-24,7.6,7.9,7.5,7.6,5866,0
2010-09-27,7.1,7.5,7,7.3,7560,0
2010-09-28,7.7,7.7,7,7.4,11307,0
2010-09-29,7.5,7.5,7,7.3,17459,0
2010-09-30,7.2,7.4,7,7.1,8730,0
2010-10-01,7.1,7.4,6.6,6.8,9417,0
2010-10-04,6.6,7,6.6,7,7213,0
2010-10-05,6.9,7,6.8,7,3154,0
2010-10-06,6.9,7.4,6.8,7.4,12419,0
2010-10-07,7.4,7.4,7.2,7.2,6603,0
2010-10-08,7.3,7.4,7.1,7.1,3205,0
2010-10-11,7.1,7.4,7.1,7.1,6327,0
2010-10-12,7.1,7.3,6.9,6.9,14018,0
2010-10-13,7,7.2,6.8,7,9608,0
2010-10-14,7,7.2,6.4,7.1,18881,0
2010-10-15,7,7.1,6.5,6.8,25961,0
2010-10-18,6.4,6.8,6.3,6.4,6665,0
2010-10-19,6.3,6.6,6,6.4,10346,0
2010-10-20,6.4,6.7,6.1,6.5,2710,0
2010-10-21,6.4,6.4,5.5,5.8,8018,0
2010-10-22,5.5,5.8,5.3,5.3,10986,0
2010-10-25,5.3,5.5,4.7,4.9,31932,0
2010-10-26,5.2,5.2,4.5,4.6,81303,0
2010-10-27,4.7,5.2,4.6,5.1,41766,0
2010-10-28,5,5.1,4.1,4.5,49362,0
2010-10-29,4.8,4.8,4.2,4.5,63184,0
2010-11-01,4.5,4.5,4.4,4.5,21261,0
2010-11-02,4.5,4.9,4.5,4.7,36954,0
2010-11-03,4.7,4.7,4.2,4.3,10668,0
2010-11-04,4.4,4.8,4.2,4.7,33059,0
2010-11-05,4.9,4.9,4.6,4.6,14627,0
2010-11-08,4.5,5,4.3,4.9,15502,0
2010-11-09,5.5,5.5,4.5,4.7,17050,0
2010-11-10,4.7,4.7,4.5,4.5,13480,0
2010-11-11,4.5,4.8,4.5,4.7,3920,0
2010-11-12,4.6,4.8,4.5,4.8,24054,0
2010-11-15,4.5,5.1,4.4,5,17670,0
2010-11-16,5.1,5.1,4.8,4.8,11486,0
2010-11-17,4.7,5.1,4.7,4.7,3103,0
2010-11-18,4.8,4.8,4.7,4.8,7290,0
2010-11-19,5,5,4.5,4.5,4553,0
2010-11-22,4.8,4.8,4.4,4.7,5741,0
2010-11-23,4.6,4.8,4.5,4.5,10798,0
2010-11-24,4.4,4.8,4.2,4.2,21743,0
2010-11-26,4.7,4.7,4.2,4.3,10315,0
2010-11-29,4.4,4.5,4.3,4.3,8405,0
2010-11-30,4.4,4.5,4.2,4.2,5102,0
2010-12-01,4.2,4.4,4.2,4.3,1992,0
2010-12-02,4.4,4.5,4.2,4.3,8834,0
2010-12-03,4.3,4.3,4,4,19601,0
2010-12-06,3.8,4,3.5,3.8,18725,0
2010-12-07,3.8,3.9,3.5,3.7,17414,0
2010-12-08,3.5,4,3.5,3.9,179483,0
2010-12-09,3.6,4,3.6,4,8211,0
2010-12-10,4.4,4.4,4,4.2,22658,0
2010-12-13,4.4,4.4,3.6,3.9,18142,0
2010-12-14,3.8,4,3.8,3.9,7600,0
2010-12-15,4,4.4,4,4.2,48814,0
2010-12-16,4.3,4.6,4.2,4.5,48618,0
2010-12-17,4.5,5.3,4.5,4.9,115093,0
2010-12-20,4.8,5.2,4.6,4.8,35286,0
2010-12-21,5,5,4.4,4.6,28473,0
2010-12-22,4.6,4.7,4.2,4.3,27490,0
2010-12-23,4.4,4.6,4.3,4.4,25393,0
2010-12-27,4.3,4.5,4.2,4.4,14294,0
2010-12-28,4.4,4.5,4.1,4.1,33120,0
2010-12-29,4.1,4.4,4.1,4.1,14518,0
2010-12-30,4.1,4.3,4.1,4.2,13654,0
2010-12-31,4.2,4.7,4.2,4.6,17924,0
2011-01-03,4.8,4.8,4.5,4.7,7539,0
2011-01-04,4.7,5.4,4.7,5.4,82361,0
2011-01-05,5.4,5.4,5,5,29337,0
2011-01-06,5.1,5.2,4.7,4.8,14249,0
2011-01-07,4.8,4.8,4.4,4.4,10804,0
2011-01-10,4.8,4.9,4.6,4.8,10905,0
2011-01-11,4.9,4.9,4.7,4.8,5549,0
2011-01-12,4.8,5.4,4.8,5.3,60434,0
2011-01-13,5.3,6.3,5.3,6.2,248718,0
2011-01-14,6.2,6.4,5.5,5.8,69953,0
2011-01-18,6,6.3,5.5,5.8,36682,0
2011-01-19,6,6.2,5.6,5.8,22843,0
2011-01-20,5.9,6.2,5.8,5.9,19372,0
2011-01-21,6.1,6.8,6.1,6.5,246372,0
2011-01-24,6.7,7.5,6.5,6.8,157474,0
2011-01-25,6.8,6.9,5.1,5.5,126199,0
2011-01-26,5.6,5.8,5.4,5.6,50787,0
2011-01-27,5.6,5.9,5.6,5.7,23582,0
2011-01-28,5.8,5.8,4.7,5.4,65343,0
2011-01-31,5.3,6,5.1,5.9,37266,0
2011-02-01,5.8,6.2,5.1,5.4,23720,0
2011-02-02,5.3,5.4,5,5.3,20404,0
2011-02-03,5.2,5.7,5.2,5.7,22837,0
2011-02-04,5.6,5.7,5,5.6,11075,0
2011-02-07,5.6,5.6,5.3,5.5,17619,0
2011-02-08,5.3,5.7,5.3,5.7,8105,0
2011-02-09,5.8,6.3,5.4,6.1,33976,0
2011-02-10,6.2,7.1,5.7,7.1,106936,0
2011-02-11,6.9,7.2,6.6,6.7,35918,0
2011-02-14,7.4,7.4,6.5,7.2,48764,0
2011-02-15,7.4,7.4,7,7.3,32346,0
2011-02-16,7.4,7.4,6.9,7,21905,0
2011-02-18,6.9,6.9,6.7,6.8,13516,0
2011-02-22,6.6,7.1,6.6,6.8,11060,0
2011-02-23,6.6,7,6,6.8,24843,0
2011-02-24,7,7.1,6.4,7.1,15995,0
2011-02-25,7.2,7.7,7.2,7.3,48462,0
2011-02-28,7.3,7.8,7.3,7.4,18163,0
2011-03-01,7.8,8,7.4,7.7,61253,0
2011-03-02,7.7,8.4,7.6,8.4,54912,0
2011-03-03,8.5,8.5,8,8.1,28591,0
2011-03-04,8.5,8.5,7.6,8,20826,0
2011-03-07,8,8.2,6.8,7.2,47609,0
2011-03-08,7.2,7.4,6.9,7.2,13980,0
2011-03-09,7.1,7.1,6.7,7.1,16467,0
2011-03-10,7.1,7.6,6.8,7.5,50420,0
2011-03-11,7,8.1,7,7.8,24139,0
2011-03-14,7.4,8,7.1,8,12422,0
2011-03-15,7.6,8.2,7.4,8,12576,0
2011-03-16,8.2,8.2,7.5,8.1,19036,0
2011-03-17,7.9,8.3,7.6,7.8,12568,0
2011-03-18,7.6,8.4,7.6,8.4,18130,0
2011-03-21,8.3,9.2,8.2,9.2,34688,0
2011-03-22,9.4,9.4,8.5,9.4,9189,0
2011-03-23,9.6,9.7,9,9.5,18311,0
2011-03-24,9.5,9.5,8.5,8.8,22220,0
2011-03-25,7.7,7.7,7.1,7.4,104684,0
2011-03-28,7.4,7.9,7.4,7.5,30782,0
2011-03-29,7.5,7.7,7,7.2,9701,0
2011-03-30,7.2,7.5,5.7,6.9,40930,0
2011-03-31,6.4,6.95,6.12,6.8,12448,0
2011-04-01,6.8,7.7,6.5,7.2,51490,0
2011-04-04,7.5,7.9,7,7.1,15802,0
2011-04-05,7.2,7.2,6.5,6.5,12829,0
2011-04-06,6.9,7,6.5,6.7,7470,0
2011-04-07,7,7,6,6.4,10722,0
2011-04-08,6.3,6.5,6,6.2,12901,0
2011-04-11,6.2,6.2,5.8,5.9,24060,0
2011-04-12,6.2,6.5,5.9,6,15891,0
2011-04-13,6.2,6.9,6,6,20464,0
2011-04-14,6.6,6.6,6.1,6.1,8696,0
2011-04-15,6.1,6.6,6,6.5,7679,0
2011-04-18,6.6,6.6,6.1,6.5,3618,0
2011-04-19,6.4,6.7,6.1,6.3,4232,0
2011-04-20,6.4,6.4,6.2,6.3,2910,0
2011-04-21,6.2,6.6,6,6.6,13821,0
2011-04-25,6.5,6.7,6.2,6.6,11603,0
2011-04-26,6.5,6.9,6.2,6.7,10260,0
2011-04-27,6.5,6.9,6.5,6.7,13525,0
2011-04-28,6.5,7,6.4,6.9,15905,0
2011-04-29,6.6,6.8,6.4,6.5,21702,0
2011-05-02,6.6,6.7,6,6,12083,0
2011-05-03,6,6.3,5.8,6,22485,0
2011-05-04,6,6.3,6,6,1253,0
2011-05-05,6,6.2,6,6,7605,0
2011-05-06,6,6.3,6,6.2,6500,0
2011-05-09,6.2,6.9,6.1,6.7,28497,0
2011-05-10,6.2,7.5,6.2,7.4,44400,0
2011-05-11,7.4,7.4,6.9,7.4,23119,0
2011-05-12,7.4,7.4,7,7.1,21137,0
2011-05-13,7.4,7.5,7.2,7.5,19744,0
2011-05-16,7.4,7.5,7.2,7.5,10085,0
2011-05-17,7.3,7.5,7.2,7.2,16374,0
2011-05-18,7.2,7.4,6.7,7.4,5428,0
2011-05-19,7.2,7.4,7.1,7.2,3726,0
2011-05-20,7.3,7.4,7.2,7.4,18000,0
2011-05-23,7,7.3,6.9,7.3,7698,0
2011-05-24,7.1,8.1,7.1,8,57623,0
2011-05-25,8.3,8.3,7.4,7.8,10270,0
2011-05-26,7.6,8.2,7.2,8,13023,0
2011-05-27,7.9,8.5,7.9,8.2,14968,0
2011-05-31,8.3,8.7,8,8.6,17810,0
2011-06-01,8.8,8.9,8.6,8.9,24623,0
2011-06-02,8.9,9.5,7.1,7.6,102688,0
2011-06-03,7.8,9.2,7.4,7.7,50212,0
2011-06-06,7.9,8.2,7.8,7.8,3508,0
2011-06-07,8,8.1,7.9,7.9,1989,0
2011-06-08,7.9,7.9,7.5,7.6,8124,0
2011-06-09,7.6,8,7.6,7.9,6501,0
2011-06-10,7.9,8,7.6,7.6,9515,0
2011-06-13,7.6,7.9,7.1,7.3,9266,0
2011-06-14,7.3,7.3,6.6,7,36384,0
2011-06-15,7,7.4,6.6,7.4,6544,0
2011-06-16,7.5,7.6,7.4,7.5,10114,0
2011-06-17,7.4,7.7,7.2,7.2,12607,0
2011-06-20,7.3,7.3,6.8,7.1,7998,0
2011-06-21,7,7,6.2,6.3,51025,0
2011-06-22,6.5,6.6,5.8,5.8,42381,0
2011-06-23,5.6,6.3,5.6,6.1,6180,0
2011-06-24,6.3,6.3,6,6,11922,0
2011-06-27,6.2,6.2,5.9,5.9,5065,0
2011-06-28,5.8,6.3,5.5,5.6,15816,0
2011-06-29,5.5,5.7,5.5,5.6,9695,0
2011-06-30,5.6,6.2,5.59,5.701,13623,0
2011-07-01,5.7,5.9,5.4,5.5,10623,0
2011-07-05,5.8,5.8,5,5.1,38578,0
2011-07-06,5.1,5.3,5,5,23355,0
2011-07-07,5.2,5.2,4.6,5,39283,0
2011-07-08,5.1,5.9,4.7,5.1,21418,0
2011-07-11,5.4,6.1,4.8,4.8,15197,0
2011-07-12,5.8,5.8,5.1,5.4,13279,0
2011-07-13,5.5,5.9,5.3,5.8,13122,0
2011-07-14,5.9,6.2,5.8,6.2,9600,0
2011-07-15,6.2,6.2,5.8,6.1,3855,0
2011-07-18,6.2,6.3,5.9,6,7210,0
2011-07-19,6,6.2,5.9,6,5592,0
2011-07-20,6,6.1,5.8,5.8,5870,0
2011-07-21,8.1,9.9,7.3,9.7,617049,0
2011-07-22,9.7,14.7,9.5,12.2,730291,0
2011-07-25,12.3,13.3,11.5,12,170858,0
2011-07-26,11.1,12.6,11,11.5,70815,0
2011-07-27,11.5,12,10.8,11.1,72045,0
2011-07-28,11.6,12.7,11.1,12,54031,0
2011-07-29,11.9,13.8,11.4,12.1,124953,0
2011-08-01,12.9,12.9,12,12.2,27219,0
2011-08-02,12.2,12.8,11,11.5,94422,0
2011-08-03,11.5,11.9,10.7,11.2,101192,0
2011-08-04,11,11.4,10.5,11.1,78362,0
2011-08-05,11.7,11.7,10.5,10.9,32208,0
2011-08-08,10.5,10.6,9.8,10.3,75833,0
2011-08-09,10.5,11.4,9.8,10.9,18176,0
2011-08-10,11,11.2,10.5,10.5,3582,0
2011-08-11,10.6,10.7,10,10.2,48726,0
2011-08-12,10,10.4,9.7,10,15771,0
2011-08-15,10,10,8.3,9.9,12801,0
2011-08-16,9.5,9.9,9,9.1,32455,0
2011-08-17,9,9.1,8,8.7,49111,0
2011-08-18,8.5,8.9,7.9,8.9,20337,0
2011-08-19,8.7,8.9,8.4,8.4,10641,0
2011-08-22,8.9,8.9,8.4,8.7,13088,0
2011-08-23,8.5,9.1,8.4,9,21609,0
2011-08-24,8.8,9,8.5,9,12290,0
2011-08-25,8.9,8.9,8.4,8.7,7580,0
2011-08-26,8.4,8.7,8.4,8.7,4507,0
2011-08-29,8.7,9,8.5,8.7,10559,0
2011-08-30,8.7,8.8,8.5,8.7,6417,0
2011-08-31,8.7,9.39,8.5,8.8,31819,0
2011-09-01,9,9.3,8.7,9,13941,0
2011-09-02,8.7,8.78,8.5,8.7,6990,0
2011-09-06,8.3,8.7,8.3,8.6,15952,0
2011-09-07,8.7,8.7,8.3,8.3,11090,0
2011-09-08,8.3,9.1,8.3,8.8,17840,0
2011-09-09,8.8,9.7,8.7,9.4,15449,0
2011-09-12,9.4,10.1,9,9.6,13694,0
2011-09-13,10.1,10.5,9.3,10.4,14798,0
2011-09-14,10.4,11.3,9.7,11.3,16456,0
2011-09-15,11.5,12.9,11.2,11.8,47230,0
2011-09-16,12.5,12.5,11.5,12,20604,0
2011-09-19,12.2,12.2,10.4,10.7,20834,0
2011-09-20,10.5,11.3,10,10,20041,0
2011-09-21,10,10.5,9.8,10,12324,0
2011-09-22,9.2,10,9.2,9.2,16210,0
2011-09-23,10,10,9.2,9.7,13209,0
2011-09-26,9.7,10.2,9.2,9.4,17339,0
2011-09-27,10,10,8.9,9.4,23280,0
2011-09-28,9,9.2,8.9,9.2,21435,0
2011-09-29,9.1,9.4,8.9,9.1,3080,0
2011-09-30,8.9,9.4,8.9,8.95,1994,0
2011-10-03,9,9.1,8.8,9.1,9147,0
2011-10-04,8.9,8.9,8.4,8.6,5139,0
2011-10-05,8.6,8.6,8.5,8.5,6355,0
2011-10-06,8.6,8.9,8.4,8.9,18071,0
2011-10-07,8.9,9.3,8,8.4,4973,0
2011-10-10,8.8,9.9,8.3,9.2,7135,0
2011-10-11,9.2,9.3,8.6,9,16180,0
2011-10-12,9.4,9.9,8.8,9.2,15831,0
2011-10-13,9.5,9.5,8.9,9,1115,0
2011-10-14,9.3,9.5,9,9,5225,0
2011-10-17,9.2,9.2,8.8,8.9,1491,0
2011-10-18,9,9,8.7,8.9,2458,0
2011-10-19,8.9,9,8.7,8.7,5114,0
2011-10-20,9,9.1,8.7,8.7,3993,0
2011-10-21,8.7,9,8.4,8.7,13254,0
2011-10-24,8.8,9,8,8.3,31669,0
2011-10-25,8.6,8.6,8.3,8.3,8985,0
2011-10-26,8.5,8.6,8.2,8.6,9204,0
2011-10-27,8.7,8.7,8.2,8.5,8135,0
2011-10-28,8.4,8.8,8.3,8.5,6498,0
2011-10-31,8.3,8.7,8.2,8.2,5579,0
2011-11-01,8.2,8.3,8.2,8.3,4175,0
2011-11-02,8.1,8.9,8.1,8.8,9800,0
2011-11-03,8.7,9.3,8.7,9,3227,0
2011-11-04,9,9.3,8.9,9.3,6173,0
2011-11-07,9.3,9.7,9.1,9.3,5308,0
2011-11-08,9.6,10.1,9.6,9.8,20988,0
2011-11-09,9.8,10.4,9.4,9.8,8461,0
2011-11-10,9.9,10.6,9.9,10.5,58107,0
2011-11-11,10.7,10.8,10.2,10.4,26874,0
2011-11-14,10.5,10.6,9.8,9.8,23469,0
2011-11-15,10,10.5,8.8,10.3,13630,0
2011-11-16,10,10.5,10,10.1,8253,0
2011-11-17,10.2,10.2,9.5,9.8,13336,0
2011-11-18,10.1,10.3,9.5,10,5491,0
2011-11-21,9.1,10,9.1,9.8,2005,0
2011-11-22,9.5,9.9,9.2,9.9,9401,0
2011-11-23,9.4,9.7,8.9,9,13509,0
2011-11-25,8.9,9.2,8.9,9.2,530,0
2011-11-28,10,10,8.9,9.1,12386,0
2011-11-29,9.1,9.3,8.9,9,6286,0
2011-11-30,9.4,10.2,9,10,16452,0
2011-12-01,10,10.4,9.6,10.1,13936,0
2011-12-02,10.1,10.1,9.4,9.9,11672,0
2011-12-05,9.8,9.9,9.6,9.8,1712,0
2011-12-06,10,10,9.505,9.8,8414,0
2011-12-07,9.8,9.9,9.5,9.7,10322,0
2011-12-08,9.9,9.9,9.5,9.6,6705,0
2011-12-09,9.6,9.8,9.4,9.8,27322,0
2011-12-12,9.4,9.8,9.2,9.5,16231,0
2011-12-13,9.3,9.3,8.8,9.1,30513,0
2011-12-14,9.3,9.3,8.7,8.9,12702,0
2011-12-15,9.3,9.3,8.7,8.8,10656,0
2011-12-16,9.3,9.3,8.7,8.7,16036,0
2011-12-19,8.8,9.2,8.7,8.7,9833,0
2011-12-20,8.7,9.1,8.4,8.4,30665,0
2011-12-21,8.3,8.9,8.1,8.2,5393,0
2011-12-22,8.8,8.8,8.2,8.3,1400,0
2011-12-23,8.3,8.7,8.2,8.3,5756,0
2011-12-27,8.2,8.8,8.11,8.43,5623,0
2011-12-28,8.2,8.7,8.2,8.2,8594,0
2011-12-29,8.2,8.5,8.2,8.5,14311,0
2011-12-30,8.6,8.9,8.21,8.6,8004,0
2012-01-03,8.6,9.1,8.11,8.9,17396,0
2012-01-04,9.3,9.3,8.5,9,6468,0
2012-01-05,8.8,9.2,8.8,9,5518,0
2012-01-06,8.9,8.9,8.604,8.65,5454,0
2012-01-09,8.8,9,8.316,8.896,12894,0
2012-01-10,8.6,9,8.4,8.7,8091,0
2012-01-11,8.5,8.6,8.4,8.6,8035,0
2012-01-12,8.6,8.9,8.3,8.4,7602,0
2012-01-13,8.3,8.5,8.1,8.35,25841,0
2012-01-17,8.2,8.308,8.2,8.2,7788,0
2012-01-18,8.1,8.9,8,8.15,8239,0
2012-01-19,8.1,8.26,7.4,7.9,20048,0
2012-01-20,8,8.2,7.8,8,95645,0
2012-01-23,9.1,9.1,7.9,8.9,24824,0
2012-01-24,8.8,8.9,8.251,8.6,6572,0
2012-01-25,8.5,8.8,8.4,8.8,10127,0
2012-01-26,8.6,8.7,8.5,8.6,4724,0
2012-01-27,8.4,8.6,8.2,8.4,7617,0
2012-01-30,8.3,8.4,8,8.1,8180,0
2012-01-31,8.1,8.358,7.8,8,27109,0
2012-02-01,8,8.5,7.822,8,5864,0
2012-02-02,8,8.2,8,8.072,3340,0
2012-02-03,8,8.2,7.9,8.1,9110,0
2012-02-06,7.9,8.9,7.8,8.2,18804,0
2012-02-07,8.5,8.501,8.027,8.25,30267,0
2012-02-08,8.498,8.498,8,8,11169,0
2012-02-09,8.1,8.9,8.02,8.3,9220,0
2012-02-10,9,9,8.1,8.298,6019,0
2012-02-13,8.2,8.5,8,8.396,3120,0
2012-02-14,8.5,8.5,8.12,8.25,5872,0
2012-02-15,8.6,8.6,8,8.005,23123,0
2012-02-16,8,8.2,7.85,7.994,7918,0
2012-02-17,8,8,7.9,7.95,17884,0
2012-02-21,7.9,8.1,7.9,8,8033,0
2012-02-22,8,8.25,7.9,8.2,18486,0
2012-02-23,8.1,8.3,8.1,8.3,8601,0
2012-02-24,8.3,8.3,7.9,8.3,7326,0
2012-02-27,8.1,8.5,8.1,8.4,16826,0
2012-02-28,8.2,8.4,8,8.1,6465,0
2012-02-29,8.4,8.6,8.1,8.28,12629,0
2012-03-01,8.1,8.28,8.1,8.101,4220,0
2012-03-02,8.1,8.49,8.1,8.3,42137,0
2012-03-05,8.5,8.8,8.101,8.8,7880,0
2012-03-06,8.6,10.1,8.5,9.79,28637,0
2012-03-07,9.7,10.4,9.015,9.3,13272,0
2012-03-08,9.5,9.699,9.3,9.5,15141,0
2012-03-09,9.3,10.1,9.251,10,32907,0
2012-03-12,10.1,12.2,9.9,12.2,51477,0
2012-03-13,12,12,11.2,11.5,24846,0
2012-03-14,11.5,11.699,10,11,28282,0
2012-03-15,11,11.2,10.3,11.1,9555,0
2012-03-16,11,12.1,11,11.9,15497,0
2012-03-19,11.2,12.3,11.2,12,31122,0
2012-03-20,11.7,11.9,11.22,11.3,14733,0
2012-03-21,11.5,11.8,10.5,11.4,17766,0
2012-03-22,11.1,11.4,11.1,11.3,15359,0
2012-03-23,11.4,11.73,10.1,10.4,32000,0
2012-03-26,10.4,11.3,10.3,10.8,15793,0
2012-03-27,10.6,10.9,10,10.4,16063,0
2012-03-28,10.5,11.5,10.2,11.1,20398,0
2012-03-29,11.1,11.1,10.3,11.1,9963,0
2012-03-30,10.9,11.5,10.5,10.7,15935,0
2012-04-02,10.8,11.6,10.5,10.5,20118,0
2012-04-03,10.5,11,10.2,10.2,31270,0
2012-04-04,10.3,10.5,9.1,9.7,41325,0
2012-04-05,10,10.6,9.8,10.3,10534,0
2012-04-09,10.6,11.402,10.3,11.1,23640,0
2012-04-10,11.1,11.5,11,11.4,13787,0
2012-04-11,11.4,12.8,11.27,12.6,32222,0
2012-04-12,12.8,13.3,11.6,11.7,57260,0
2012-04-13,10.8,11.9,10.7,11.5,132976,0
2012-04-16,11.6,11.7,11,11.4,28427,0
2012-04-17,11.3,11.699,11,11.5,22120,0
2012-04-18,11.5,12,11.3,11.7,21832,0
2012-04-19,11.8,13.7,11.8,13.2,55252,0
2012-04-20,13.1,16.2,12.9,16,130282,0
2012-04-23,15.7,16,14.2,14.2,119543,0
2012-04-24,14.1,14.9,13.9,14.9,45116,0
2012-04-25,14.4,14.5,13.6,13.8,46494,0
2012-04-26,14.1,14.1,13.6,14,22883,0
2012-04-27,14,14.4,13.7,14,25551,0
2012-04-30,13.8,13.9,13.3,13.6,18162,0
2012-05-01,13.8,14.1,13.4,13.8,19430,0
2012-05-02,14,14.2,13.4,13.5,16939,0
2012-05-03,13.5,13.5,12.5,13,41951,0
2012-05-04,12.6,13,12.5,13,20141,0
2012-05-07,13.2,14,12.9,13.6,18183,0
2012-05-08,13.8,14,13.2,14,12395,0
2012-05-09,14,14,13.6,14,13917,0
2012-05-10,14.1,14.1,13.7,13.7,13487,0
2012-05-11,13.6,13.8,12.4,12.6,60964,0
2012-05-14,12.7,13.6,12.6,13,29345,0
2012-05-15,13.2,13.6,12.3,13.2,43618,0
2012-05-16,12.5,13.3,11.4,13.3,71167,0
2012-05-17,13.4,13.6,12.45,12.6,22822,0
2012-05-18,12.8,13,12.3,12.4,36651,0
2012-05-21,12,12.7,11.7,12.5,26503,0
2012-05-22,12.7,14.8,12.6,14.4,47101,0
2012-05-23,13.9,16.8,13.5,16,79592,0
2012-05-24,16.2,16.8,15.1,16.6,66497,0
2012-05-25,16.6,16.7,15.9,16.3,48589,0
2012-05-29,18.5,18.5,16.4,17.8,91169,0
2012-05-30,18,18.2,17.2,17.8,36128,0
2012-05-31,18.5,19.9,17.6,18.9,122919,0
2012-06-01,18.5,22,17.12,22,118162,0
2012-06-04,22.1,23.399,19,20.9,103271,0
2012-06-05,21.5,22.8,20.6,21.2,77171,0
2012-06-06,21.5,23.1,20,22.9,239527,0
2012-06-07,22.7,23.7,22,23.3,81881,0
2012-06-08,22.5,23.8,22.1,23.4,84802,0
2012-06-11,24,24,21.5,21.8,119187,0
2012-06-12,21.5,22.8,19.5,22.2,91730,0
2012-06-13,22.2,23.2,21.3,22.8,38747,0
2012-06-14,23,23,22.1,22.5,32126,0
2012-06-15,22.1,22.8,22,22.6,87619,0
2012-06-18,22.8,22.8,22.1,22.4,79512,0
2012-06-19,22.9,23.4,22.1,22.4,136285,0
2012-06-20,22.8,22.8,21.6,22,142195,0
2012-06-21,21.6,22.5,21.5,22.3,75852,0
2012-06-22,22.4,23.8,21.7,22.6,1369696,0
2012-06-25,22.8,23.2,20.7,22.9,67151,0
2012-06-26,23,23.1,22.3,22.8,25930,0
2012-06-27,22.7,23.4,22.6,23,30307,0
2012-06-28,22.8,23.2,22.6,22.8,45373,0
2012-06-29,23.2,24.25,22.8,23.8,55801,0
2012-07-02,24.3,27.3,22.9,27.3,148677,0
2012-07-03,27.3,28.2,26,27.9,77424,0
2012-07-05,27.6,30.4,27.6,29.7,111969,0
2012-07-06,29.2,29.9,27.5,27.8,82272,0
2012-07-09,28.5,28.6,26.7,27.6,48387,0
2012-07-10,27.8,28.9,26.5,27.2,54779,0
2012-07-11,26.9,27.1,25,25.2,81351,0
2012-07-12,25.3,25.5,25,25,68014,0
2012-07-13,25.3,28.4,25.2,28,52590,0
2012-07-16,28.5,29.9,27.1,28.3,58360,0
2012-07-17,28.6,28.7,27.6,28.1,35076,0
2012-07-18,29.9,32.5,28.8,31.3,243050,0
2012-07-19,31.8,32,30.1,30.9,78160,0
2012-07-20,30.7,31.7,30.6,31.1,57925,0
2012-07-23,30.8,30.8,28.9,29.5,69360,0
2012-07-24,29.5,29.5,28.5,28.8,65456,0
2012-07-25,29,29.9,26.8,26.8,93232,0
2012-07-26,26.7,28.099,26.1,26.9,54749,0
2012-07-27,27,27.5,24.8,24.9,113607,0
2012-07-30,25,25,22.4,23.1,163329,0
2012-07-31,23,26,23,25.1,61188,0
2012-08-01,25.1,25.3,22.7,22.9,69228,0
2012-08-02,23.4,23.7,20.3,21.4,93839,0
2012-08-03,21.5,22.6,20.4,22.6,62536,0
2012-08-06,22.1,24.8,21.5,22,48476,0
2012-08-07,22,22.6,20.8,21.5,33352,0
2012-08-08,21.4,21.8,18,19.1,59438,0
2012-08-09,19.7,20,18.7,19.7,47727,0
2012-08-10,19.4,20,18.999,19.7,27182,0
2012-08-13,19.6,20.7,19.2,20.3,39827,0
2012-08-14,19.9,23.9,19.5,21.3,144618,0
2012-08-15,20.9,21.8,18.9,21.5,65397,0
2012-08-16,21.6,23.5,21.6,23.4,54389,0
2012-08-17,23.5,23.9,22.35,22.9,41479,0
2012-08-20,23,23.5,22.7,23.3,34811,0
2012-08-21,23.4,25.5,23,23.6,80019,0
2012-08-22,23.9,24,21.9,22.5,25905,0
2012-08-23,23.8,23.8,21,21.6,39859,0
2012-08-24,21.7,22.8,19.4,20.7,74147,0
2012-08-27,20.7,22.2,20.7,21.3,33689,0
2012-08-28,21.3,22.201,21.1,21.7,65886,0
2012-08-29,21.9,23,21.6,22.7,74494,0
2012-08-30,22.7,23.5,22,22.9,35704,0
2012-08-31,23,24.2,22.3,23,64797,0
2012-09-04,23.2,24,22.7,23.4,25948,0
2012-09-05,23.2,23.6,22.1,22.3,39604,0
2012-09-06,22.3,23.4,22.1,22.4,52612,0
2012-09-07,22.6,25.6,22.3,25.5,95082,0
2012-09-10,25.5,25.9,23.6,23.9,51832,0
2012-09-11,24.6,26,24.4,25.3,44412,0
2012-09-12,26,28.3,24.9,27.3,79730,0
2012-09-13,27.4,28.299,26.5,26.6,86643,0
2012-09-14,25.9,26.2,24.6,24.9,210466,0
2012-09-17,24.6,25.1,24.3,24.9,55730,0
2012-09-18,24.8,25.5,24.6,25,77343,0
2012-09-19,25,25.5,24.6,25.3,64199,0
2012-09-20,23.9,24.7,22.6,23.2,321341,0
2012-09-21,23.5,24.5,23,24.2,78970,0
2012-09-24,24.4,24.55,24,24.1,55757,0
2012-09-25,24.5,24.5,22.8,23.5,61402,0
2012-09-26,23.5,23.8,23,23.3,29719,0
2012-09-27,23.4,23.9,23.1,23.9,26564,0
2012-09-28,24,24.5,23.1,23.5,36257,0
2012-10-01,23.6,24.2,23.2,23.8,30273,0
2012-10-02,23.8,24.1,23.5,23.7,21829,0
2012-10-03,23.7,24.1,23.1,23.3,30236,0
2012-10-04,23.3,23.8,23.2,23.6,41224,0
2012-10-05,23.8,24.5,23.4,23.4,50358,0
2012-10-08,23.5,23.8,23.2,23.2,29178,0
2012-10-09,23.2,23.6,21,22.1,122705,0
2012-10-10,22.2,22.2,19.9,20,69836,0
2012-10-11,20.1,21.4,20.1,20.4,37257,0
2012-10-12,20.3,20.7,19.3,20.1,47291,0
2012-10-15,19.7,20.6,19,19.8,146207,0
2012-10-16,19.9,20,17.4,17.5,102540,0
2012-10-17,17.5,17.8,16.2,16.4,182526,0
2012-10-18,16.5,17.3,16.3,16.6,114023,0
2012-10-19,16.2,16.5,16,16,61897,0
2012-10-22,15.7,16.9,15.2,15.3,53782,0
2012-10-23,15,16.6,14.8,15.7,59564,0
2012-10-24,16.5,17.299,16,16.5,32184,0
2012-10-25,16.3,17.7,16,16.3,38173,0
2012-10-26,16.3,16.4,15.2,15.8,21856,0
2012-10-31,15.7,15.9,15.4,15.5,14426,0
2012-11-01,15.7,17.9,15.3,17.1,43749,0
2012-11-02,17.2,17.9,16.6,17.7,45096,0
2012-11-05,18,20.5,17.225,20,58551,0
2012-11-06,20,20,18.1,18.504,37513,0
2012-11-07,18.7,19.4,17.3,17.4,30408,0
2012-11-08,18.2,18.5,17.2,17.397,23315,0
2012-11-09,17.2,17.5,16.6,17.1,31238,0
2012-11-12,17.2,19.6,17,18.9,39872,0
2012-11-13,18.7,19.1,17.7,17.702,10444,0
2012-11-14,17.8,19.2,16.5,17.8,46720,0
2012-11-15,17.8,18.6,16.6,16.8,23950,0
2012-11-16,17.1,18,15.8,18,60890,0
2012-11-19,18.3,18.8,18.1,18.502,20495,0
2012-11-20,18.7,19,18.3,18.6,12555,0
2012-11-21,18.5,19.5,18.3,19.2,25715,0
2012-11-23,19.2,19.2,18.2,19,13616,0
2012-11-26,19,19.6,18.6,18.8,16919,0
2012-11-27,18.7,19.2,18.3,19.2,21215,0
2012-11-28,19.1,19.7,18.8,19.4,15284,0
2012-11-29,20,22.2,19.5,22,107888,0
2012-11-30,21.9,23.3,21,22.6,89984,0
2012-12-03,22.6,22.8,21.5,22,29895,0
2012-12-04,22.7,22.7,19.9,20,40834,0
2012-12-05,20,20.2,19,19.7,18764,0
2012-12-06,19.8,20.4,19.6,20.2,7913,0
2012-12-07,20.7,22.1,20,20.85,20520,0
2012-12-10,21,22,20.5,21.5,16451,0
2012-12-11,21.7,22.7,21.3,22.7,21628,0
2012-12-12,22.7,22.9,21.8,22.898,12654,0
2012-12-13,22.8,24,22.5,23.8,29463,0
2012-12-14,23.7,24.1,22,22.5,46001,0
2012-12-17,22.5,23.9,22.3,23.9,20614,0
2012-12-18,23.6,24.4,22.6,23.7,36743,0
2012-12-19,24.2,24.2,22,22.4,36114,0
2012-12-20,22.5,23.3,22.1,22.5,39658,0
2012-12-21,22.7,22.9,20.9,21.9,72216,0
2012-12-24,21.7,22,21.1,21.8,14193,0
2012-12-26,21.7,23,21.6,21.9,17072,0
2012-12-27,21.9,21.9,20.3,20.5,16080,0
2012-12-28,20.4,20.9,20.1,20.4,27378,0
2012-12-31,20.2,20.8,19.7,20.3,87294,0
2013-01-02,20.5,20.9,19.6,19.8,66417,0
2013-01-03,19.9,20.4,18.7,19,28171,0
2013-01-04,19.3,20.8,18.3,19.789,60466,0
2013-01-07,19.5,20,18.8,19.2,21498,0
2013-01-08,19.2,19.6,18.5,19.3,17164,0
2013-01-09,19.3,20,19.3,20,7421,0
2013-01-10,19.9,20.9,19.8,20.8,19765,0
2013-01-11,21,23.9,20.87,23.5,66424,0
2013-01-14,23.5,24.1,22.8,23,35063,0
2013-01-15,23,24.7,22.606,23.8,27178,0
2013-01-16,23.7,24.3,23,23.3,14475,0
2013-01-17,23.7,24,23.3,23.8,12355,0
2013-01-18,23.9,24.1,22.6,23.3,25471,0
2013-01-22,23.9,23.9,22.6,23.1,44254,0
2013-01-23,23.5,24.6,23.4,24.6,31510,0
2013-01-24,24.8,27.5,24.3,27,89765,0
2013-01-25,27.4,27.5,26.4,27.4,30194,0
2013-01-28,27.4,27.5,26,26.4,42063,0
2013-01-29,26.3,26.5,24.8,25.9,32096,0
2013-01-30,25.7,25.9,24.7,24.9,31438,0
2013-01-31,24.9,25.3,23.6,23.9,25936,0
2013-02-01,24.8,24.8,23.7,24.75,23722,0
2013-02-04,24.5,25.1,23.7,23.8,17630,0
2013-02-05,24,27.5,23.8,27.2,91093,0
2013-02-06,27.499,28.199,25.4,26.3,85963,0
2013-02-07,26.2,26.2,24.5,25,48147,0
2013-02-08,25,25.5,24.4,24.8,19753,0
2013-02-11,25,25,24,24.7,14213,0
2013-02-12,24.8,24.8,23.4,23.5,20653,0
2013-02-13,23.9,23.9,23.2,23.2,19190,0
2013-02-14,23.3,25.3,23.1,24.5,18649,0
2013-02-15,25.1,25.1,23.7,24.5,18834,0
2013-02-19,24.8,25.89,24.5,25.3,19359,0
2013-02-20,25.4,25.9,24.2,24.3,31248,0
2013-02-21,33.5,43.9,29.5,42.1,1116195,0
2013-02-22,41.3,42.2,38.2,40,372891,0
2013-02-25,39.9,40.5,35.9,36.5,163511,0
2013-02-26,36.9,38,35.8,36.6,44443,0
2013-02-27,36.7,40.1,35.8,39.9,110294,0
2013-02-28,39.7,41.8,39.001,39.9,197500,0
2013-03-01,40,40,38.6,39.6,56772,0
2013-03-04,40.2,40.2,38.5,39.1,61342,0
2013-03-05,39.4,39.4,38.4,38.8,62711,0
2013-03-06,39.1,39.1,38.2,38.6,51305,0
2013-03-07,38.5,39.9,38.3,39.4,76493,0
2013-03-08,39.9,41.2,38.8,41,69513,0
2013-03-11,40.7,42.5,39,39.2,114663,0
2013-03-12,39.1,40.1,38.2,39.9,49106,0
2013-03-13,40,40.1,38.6,39.1,32360,0
2013-03-14,39.3,39.3,37.1,37.4,81607,0
2013-03-15,37.5,37.5,36.3,36.5,92700,0
2013-03-18,36.4,36.8,32.8,33.3,165612,0
2013-03-19,33.5,35.8,32.6,34.4,100546,0
2013-03-20,34.3,36.3,31.4,34.5,157068,0
2013-03-21,33.7,36.3,33.7,35.1,179081,0
2013-03-22,34.6,35.4,34.2,34.9,59490,0
2013-03-25,35,35.3,34.3,34.7,35090,0
2013-03-26,34.8,35.2,33.8,34.9,77552,0
2013-03-27,34.5,35.4,34,35.1,56020,0
2013-03-28,35,38.3,34.601,36.5,219367,0
2013-04-01,36.8,39.8,36.2,39.2,179649,0
2013-04-02,38.9,39.25,37.8,38.2,74721,0
2013-04-03,38.5,38.5,35,36.8,91287,0
2013-04-04,36.8,37.4,35.7,36.7,56899,0
2013-04-05,36.7,39.7,36.5,38.6,106847,0
2013-04-08,38.9,40.5,37.4,38.7,169303,0
2013-04-09,38.7,42,38.3,40.7,143287,0
2013-04-10,40.8,42,39.3,41.3,125333,0
2013-04-11,41.5,42.4,40.8,41.6,207886,0
2013-04-12,41,41.7,39.5,40.2,58332,0
2013-04-15,39.9,40,36.6,36.7,139499,0
2013-04-16,37.3,39.3,36.05,38.6,118796,0
2013-04-17,38.1,38.2,36.6,37.8,111882,0
2013-04-18,37.9,38.35,35.7,36.5,101703,0
2013-04-19,36.5,37.8,36,37.5,51464,0
2013-04-22,37.3,37.9,35.7,36.5,90126,0
2013-04-23,36.4,38.3,36.2,38.2,83864,0
2013-04-24,38.2,39.7,37.5,38.5,56156,0
2013-04-25,38.6,40.45,38.4,39.2,107836,0
2013-04-26,38.9,40.4,37.5,38.6,55105,0
2013-04-29,38.6,39.3,37.5,39.1,47781,0
2013-04-30,38.9,41.3,38.699,39.9,92109,0
2013-05-01,40,40.199,37.6,37.6,80105,0
2013-05-02,38.1,39.6,37.8,38.5,49428,0
2013-05-03,39.6,39.65,38.2,38.6,58821,0
2013-05-06,39,40.2,38.3,39.2,78442,0
2013-05-07,39,40.1,38.6,40.1,58711,0
2013-05-08,40.1,41.9,39.7,40.5,120665,0
2013-05-09,40,40.5,37.6,39.6,73658,0
2013-05-10,39.7,41.4,39.7,40.9,73022,0
2013-05-13,40.9,44,40,44,240371,0
2013-05-14,45.2,46.9,43.219,43.9,194412,0
2013-05-15,43.9,44.8,42.3,44.1,74335,0
2013-05-16,43.8,45.7,43.8,44.4,67178,0
2013-05-17,44.8,46.5,44,45.95,81392,0
2013-05-20,46.3,47,44.8,45.7,81249,0
2013-05-21,45.5,46.1,44.3,45.4,49127,0
2013-05-22,45.5,46.45,42.4,43.3,95787,0
2013-05-23,42.4,44.6,42.4,43.2,66576,0
2013-05-24,43,44.8,41.7,44.6,64066,0
2013-05-28,45.3,46.1,43.6,44.5,65690,0
2013-05-29,44.1,44.7,43.5,44.4,46360,0
2013-05-30,44.4,45,42.8,44.4,56075,0
2013-05-31,43.8,45,43.1,43.6,95814,0
2013-06-03,43.9,45,43.1,44.95,74566,0
2013-06-04,45,45.9,43.2,43.7,42524,0
2013-06-05,43.5,44.4,41.75,42.8,67373,0
2013-06-06,42.7,44,41.9,42.3,50483,0
2013-06-07,43,43.6,42.1,43.4,44667,0
2013-06-10,43.4,43.4,41,41.3,72071,0
2013-06-11,40.7,41.6,39.3,41,56490,0
2013-06-12,41.3,42.1,40.5,41.3,33562,0
2013-06-13,41.2,42,40.2,41.9,35429,0
2013-06-14,41.7,41.9,40.4,40.5,35817,0
2013-06-17,40.9,42.1,40.701,41.8,36620,0
2013-06-18,41.7,43.4,41.7,42.8,64002,0
2013-06-19,42.4,43.45,42,42.5,44270,0
2013-06-20,41.7,42.5,40.4,40.7,53614,0
2013-06-21,40.9,41.5,39.4,41.3,77006,0
2013-06-24,40.4,40.65,39.1,39.9,66214,0
2013-06-25,40.5,41.6,40.2,41.2,58553,0
2013-06-26,41.5,45,40.8,43.6,106556,0
2013-06-27,43.8,45.6,43.4,44.4,73028,0
2013-06-28,44.5,47.1,44.4,45.5,241107,0
2013-07-01,46.1,47.5,44.5,47.3,79072,0
2013-07-02,47.4,48,46.7,48,65063,0
2013-07-03,48,48.3,47.001,47.9,28309,0
2013-07-05,48.6,49.2,47.3,48,34547,0
2013-07-08,48.3,48.6,46.9,47.2,35938,0
2013-07-09,47.8,48.5,47.125,47.3,34488,0
2013-07-10,47.1,47.7,46.8,47.4,27794,0
2013-07-11,48.2,48.2,46.8,47.8,41791,0
2013-07-12,47.7,48.1,46.9,47.6,34293,0
2013-07-15,47.5,48.1,45.6,46.2,59810,0
2013-07-16,46.1,46.8,45.1,46.3,43005,0
2013-07-17,46.3,46.3,45.1,45.7,41263,0
2013-07-18,45.5,46,44.601,45,52406,0
2013-07-19,44.7,45.001,43.2,44.5,68040,0
2013-07-22,44.4,45.8,43.9,44.8,57292,0
2013-07-23,45.1,45.9,42.7,43.6,58160,0
2013-07-24,44,44.4,43.2,43.6,37451,0
2013-07-25,43.6,45.8,43.001,45.8,41332,0
2013-07-26,45.5,46.1,44.5,45.5,24353,0
2013-07-29,45.5,46.1,44.3,44.5,23424,0
2013-07-30,44.6,45.5,43.9,44.8,20542,0
2013-07-31,44.8,45.1,43.9,44.2,19572,0
2013-08-01,44.8,45.9,44.4,45.5,22507,0
2013-08-02,42.3,45.3,41.7,43.6,92408,0
2013-08-05,43.6,44,43.1,43.6,25605,0
2013-08-06,43.1,43.9,41.8,42.3,38586,0
2013-08-07,42.2,42.2,40.7,41.1,51647,0
2013-08-08,41.7,42.1,40,40.3,61297,0
2013-08-09,40.5,40.736,39,39.7,54950,0
2013-08-12,39.5,40.6,39.1,40,41429,0
2013-08-13,40,40.3,39.2,39.7,18381,0
2013-08-14,39.6,40.6,39.4,40,29816,0
2013-08-15,39.4,40.05,38.8,38.8,39521,0
2013-08-16,39.1,41.4,39.1,40.8,48439,0
2013-08-19,40.5,41.9,40,40.1,41182,0
2013-08-20,40.2,41.6,39.6,41.6,34917,0
2013-08-21,41.3,41.9,40,40,41047,0
2013-08-22,40.1,40.9,39.7,40.7,30178,0
2013-08-23,41.1,42.599,40.6,41.7,37701,0
2013-08-26,41.5,42.6,40.904,41,49119,0
2013-08-27,40.3,41,37.8,40,111272,0
2013-08-28,40,40.1,36.6,36.6,88893,0
2013-08-29,36.2,36.7,35.2,36,115793,0
2013-08-30,35.9,35.9,32.25,33.1,176993,0
2013-09-03,33.7,37.1,33.1,34.3,118256,0
2013-09-04,34.2,35.7,33,34.7,84898,0
2013-09-05,34.8,35.7,32.7,32.8,75787,0
2013-09-06,32.9,33.9,31.9,32.4,60618,0
2013-09-09,32.4,33,30.1,31.4,118654,0
2013-09-10,31.6,33.8,31.6,33.6,69914,0
2013-09-11,33.2,35,32.3,34.8,56487,0
2013-09-12,34.7,34.7,34,34.5,33690,0
2013-09-13,35.5,35.9,32.6,33.6,71045,0
2013-09-16,33.3,33.3,31.5,31.5,72899,0
2013-09-17,31.5,32.8,29.4,32.5,101584,0
2013-09-18,32.6,33.2,31.2,32.6,82061,0
2013-09-19,32.5,33.3,31.8,32.6,69085,0
2013-09-20,32.5,35,32.2,34,98862,0
2013-09-23,33.7,34.1,32.5,32.6,64755,0
2013-09-24,32.5,33,31.1,32.6,49050,0
2013-09-25,32.6,33.2,32.3,32.9,61190,0
2013-09-26,33,33.4,32.6,33,32685,0
2013-09-27,32.8,33.3,32.5,33,25960,0
2013-09-30,32.5,33.6,32,33.5,60610,0
2013-10-01,33.6,34,32.8,33.4,67020,0
2013-10-02,33.3,33.5,32.1,32.2,52100,0
2013-10-03,32.1,32.7,31.6,32.1,66570,0
2013-10-04,32,33.5,31.4,32.8,62710,0
2013-10-07,32.6,33.1,31.2,31.6,64890,0
2013-10-08,31.6,32.3,30.1,30.5,116920,0
2013-10-09,31,31,27.2,27.3,164030,0
2013-10-10,27.6,30.3,23.6,26.1,230980,0
2013-10-11,26.5,26.5,21.6,24.5,331280,0
2013-10-14,24.6,26,23.5,24.6,124780,0
2013-10-15,24.5,30.7,22.3,29.3,450110,0
2013-10-16,30.7,37,29.3,33.7,411040,0
2013-10-17,33,61.1,30.7,54.3,1920208,0
2013-10-18,55.6,72,55.3,63.9,1738517,0
2013-10-21,71,71.4,62.5,65.9,557230,0
2013-10-22,65.9,74.8,61.8,70.9,572590,0
2013-10-23,69.5,77.8,68.2,70.9,356100,0
2013-10-24,70,73.8,26.1,29,1758485,0
2013-10-25,31,33.4,30.5,31.1,852390,0
2013-10-28,31.2,32,28,29.4,416972,0
2013-10-29,30,30.2,27.6,28.1,195440,0
2013-10-30,28.1,28.6,23.8,25.5,421270,0
2013-10-31,25.5,28.592,24.5,27.1,312817,0
2013-11-01,27,28.5,25.7,28.4,290130,0
2013-11-04,28.7,28.8,27.5,27.7,118980,0
2013-11-05,27.5,27.9,26,26.4,73510,0
2013-11-06,24.9,27,24.7,26.5,90761,0
2013-11-07,26.6,28.1,26,27.9,113960,0
2013-11-08,27.9,31.2,27.2,30.3,234390,0
2013-11-11,30.6,32.1,30.4,31,203180,0
2013-11-12,30.9,32.2,29.4,31.7,207350,0
2013-11-13,31.6,34.2,30,33.8,208510,0
2013-11-14,34,38.4,33.1,37.6,347860,0
2013-11-15,38,40.45,38,40.2,307122,0
2013-11-18,40.4,40.5,35.7,36.6,236180,0
2013-11-19,37.6,39.3,34.5,36.8,127970,0
2013-11-20,37.7,37.8,35.4,36.8,87800,0
2013-11-21,36.8,40,36.5,39,112206,0
2013-11-22,38.9,39.7,37.9,39.5,72020,0
2013-11-25,39.7,41.6,39.1,41.5,326882,0
2013-11-26,42,42.9,41.4,42,110980,0
2013-11-27,41.8,42.199,39.8,41.2,71441,0
2013-11-29,41.1,42,40.9,41.8,22168,0
2013-12-02,42,45.5,40.501,44.5,127610,0
2013-12-03,44.7,46.6,43.6,44.3,119490,0
2013-12-04,44.1,46.4,42.1,42.9,72920,0
2013-12-05,42.8,43.4,41.2,42.4,56240,0
2013-12-06,43,43.7,41.2,41.2,58579,0
2013-12-09,41.4,41.6,40,41,36210,0
2013-12-10,40.6,43.6,40.6,43.1,67800,0
2013-12-11,43.4,43.8,41.7,42.6,65649,0
2013-12-12,42.3,42.6,40.6,41,43860,0
2013-12-13,41.1,42.6,41,41.9,38200,0
2013-12-16,42,45.1,41.9,45.1,93620,0
2013-12-17,45.2,46.9,43.3,45.8,72020,0
2013-12-18,45.8,46.3,43.2,43.6,43910,0
2013-12-19,43.7,44.5,42.5,43.9,53737,0
2013-12-20,45.1,45.1,43.2,44.7,132800,0
2013-12-23,44.8,46,43.4,45.5,48340,0
2013-12-24,45.2,46,44.7,45.3,18875,0
2013-12-26,45.7,46.4,44.5,45.5,41450,0
2013-12-27,45.3,46.2,44.6,45.8,47972,0
2013-12-30,45.6,46.2,44.6,45.3,40250,0
2013-12-31,45,48.1,44.4,45.5,106110,0
2014-01-02,45.6,48.3,44,47,91987,0
2014-01-03,46.6,50.7,46.6,50.1,115969,0
2014-01-06,50.1,52.1,49,50,114744,0
2014-01-07,49.8,51.1,49.5,49.9,66810,0
2014-01-08,49.8,53,49,51.7,104150,0
2014-01-09,51.7,52.2,48.95,49.4,92384,0
2014-01-10,49.1,50.3,47.3,49,90730,0
2014-01-13,48.8,49.7,46.6,47.3,72960,0
2014-01-14,48,50.2,47.4,49.8,81167,0
2014-01-15,50,50.5,48.6,49.2,50930,0
2014-01-16,48.9,50.3,48.4,49.9,54690,0
2014-01-17,49.8,50.8,48.3,48.4,65160,0
2014-01-21,47.9,50,47.8,49.3,70115,0
2014-01-22,49.5,51.2,49.3,49.7,63445,0
2014-01-23,49.3,49.9,48.2,49.3,55350,0
2014-01-24,49.1,49.1,46,47.5,88740,0
2014-01-27,47.8,49.2,46.7,48.1,53130,0
2014-01-28,48,49.4,43.3,49.1,124160,0
2014-01-29,48.6,48.9,47,47.3,82289,0
2014-01-30,47.7,48.2,46.3,47.2,37050,0
2014-01-31,46.9,47.5,45.6,45.9,35500,0
2014-02-03,45,47.4,43.9,44.3,83177,0
2014-02-04,44.4,45,43.8,43.9,39182,0
2014-02-05,43.8,44.8,41.3,44.1,68101,0
2014-02-06,44.2,47.15,43.9,47.1,51782,0
2014-02-07,47.1,49.3,45.6,48.6,67495,0
2014-02-10,48.6,48.9,46,46.7,54618,0
2014-02-11,46.8,47.2,46.1,46.8,35968,0
2014-02-12,46.6,48.399,44.3,44.9,53868,0
2014-02-13,44.7,47.2,44.7,46.2,41966,0
2014-02-14,46.2,46.301,44.2,45.1,89206,0
2014-02-18,45.1,45.8,42.8,45.2,61474,0
2014-02-19,44.9,45.5,43.8,44.5,46647,0
2014-02-20,44.6,47.8,44.3,47.7,49482,0
2014-02-21,47.5,47.8,45.8,45.9,50130,0
2014-02-24,46,46.5,44.5,46,67357,0
2014-02-25,45.8,48,45.8,47.3,45235,0
2014-02-26,47.3,48.1,47.1,47.9,61588,0
2014-02-27,47.9,49.5,47.7,48.4,60647,0
2014-02-28,50.2,53.3,48.7,50,155167,0
2014-03-03,49.6,51.19,48.8,49,59964,0
2014-03-04,49.8,52.5,49.4,50.3,105179,0
2014-03-05,50.4,52.5,49.9,51.7,57613,0
2014-03-06,51.8,58,51,54.5,181438,0
2014-03-07,54.9,54.9,50.8,51.4,81169,0
2014-03-10,50.1,52.4,50,50.7,42021,0
2014-03-11,50.6,50.6,48.1,48.8,77344,0
2014-03-12,48.7,50.9,47.1,50.8,62428,0
2014-03-13,51.2,52,48.8,49,58605,0
2014-03-14,49.2,54.9,49.2,53.7,176785,0
2014-03-17,53.7,56.8,53.1,55.9,183534,0
2014-03-18,55,55.15,50.5,52.8,196900,0
2014-03-19,51.844,52.5,50.95,51.2,106777,0
2014-03-20,50.8,52.05,49.9,50.6,63743,0
2014-03-21,51,51.4,49.19,50.4,98025,0
2014-03-24,50.4,50.9,48.2,50.2,121755,0
2014-03-25,50.4,50.9,47.8,50,87340,0
2014-03-26,50.5,50.7,48.6,49,84850,0
2014-03-27,48.8,49.1,47.1,47.3,72678,0
2014-03-28,47.2,48.1,45.1,46.1,79407,0
2014-03-31,46.5,48.6,46.5,48,49065,0
2014-04-01,48.4,49.498,47.1,48.6,43593,0
2014-04-02,48.6,48.9,47.6,47.9,41915,0
2014-04-03,47.8,48.3,46.1,46.8,102804,0
2014-04-04,46.9,47.5,44.6,45.9,125543,0
2014-04-07,45,46,43.2,44.5,104483,0
2014-04-08,44.2,45.61,43.5,44.3,64851,0
2014-04-09,43.6,46.3,43.6,45.9,59545,0
2014-04-10,45.9,46.082,43,43.6,80738,0
2014-04-11,43.1,43.9,42,42.4,79033,0
2014-04-14,43.1,44.5,42.3,43.3,62817,0
2014-04-15,43.5,43.999,41.1,41.6,86480,0
2014-04-16,41.8,42.9,41.5,42.4,43273,0
2014-04-17,42.2,43.2,41.2,42.4,66614,0
2014-04-21,42.7,43.5,42.1,42.5,32633,0
2014-04-22,41.3,44.9,41.3,43.7,61947,0
2014-04-23,43.5,45.3,43.1,45,43816,0
2014-04-24,45.5,47.6,44.2,46.9,91186,0
2014-04-25,46.4,46.5,44.5,45.7,66915,0
2014-04-28,45.7,47.1,43.6,43.8,56864,0
2014-04-29,44.9,44.9,43,43.9,51633,0
2014-04-30,44,45.8,43.5,45.6,53017,0
2014-05-01,45.5,47.9,44.1,47.9,94812,0
2014-05-02,52.5,53.5,49.4,50.8,185939,0
2014-05-05,50.2,55,48.9,53.9,197840,0
2014-05-06,53.5,54.5,51.7,53.4,84619,0
2014-05-07,53.8,54,51.6,52.3,53989,0
2014-05-08,52.2,52.35,48.4,48.5,93127,0
2014-05-09,48.4,51.4,46.2,50.8,55581,0
2014-05-12,51,52.8,50.8,52.3,75682,0
2014-05-13,51.1,53,50.1,52.4,103797,0
2014-05-14,52.4,53.2,50.3,50.5,64480,0
2014-05-15,50.3,50.9,48.9,50.2,52984,0
2014-05-16,50.2,50.7,49.3,50.6,50025,0
2014-05-19,48.6,49.4,44.5,46.1,144179,0
2014-05-20,45.9,46.9,45.1,45.25,63943,0
2014-05-21,45.5,46.34,43.9,44.9,52926,0
2014-05-22,44.7,47.7,44.7,47.4,68740,0
2014-05-23,47.2,48,45.8,46.699,46922,0
2014-05-27,46.9,49.41,46.2,49.4,57855,0
2014-05-28,49.5,52.4,48.7,51.4,103728,0
2014-05-29,52,52.1,49.7,50.5,50889,0
2014-05-30,50.7,50.7,48,48.9,81134,0
2014-06-02,50.9,50.9,47.2,48.5,72763,0
2014-06-03,48.3,48.5,46.7,46.8,40306,0
2014-06-04,46.7,48,45.8,47.6,39263,0
2014-06-05,47.6,49.4,46.4,48.6,52398,0
2014-06-06,49.25,50.55,48.801,49.8,52811,0
2014-06-09,50,52,49.05,49.9,48528,0
2014-06-10,49.9,49.9,48.2,49.5,34370,0
2014-06-11,49.5,50.3,48.4,49.1,30271,0
2014-06-12,49.2,49.6,46.4,47.5,57856,0
2014-06-13,47.5,50.4,45.9,46.8,126434,0
2014-06-16,47.2,51.5,45.9,50.4,91961,0
2014-06-17,50,52.4,47.7,51.7,116303,0
2014-06-18,52,52,49.3,50.1,41200,0
2014-06-19,49.957,50.399,48.1,49.6,39276,0
2014-06-20,49.7,50.9,49.4,50.1,58342,0
2014-06-23,12.5,23.5,12.1,18.5,3914497,0
2014-06-24,18,18,14.6,15.4,1983224,0
2014-06-25,15,15.5,14.1,14.9,853788,0
2014-06-26,15.7,17.4,14.7,15.8,1039959,0
2014-06-27,15.8,16.2,15.2,15.2,465749,0
2014-06-30,15.3,15.5,14.7,14.8,273262,0
2014-07-01,14.7,15.6,14.3,14.7,360791,0
2014-07-02,14.5,15.2,14.5,14.7,244890,0
2014-07-03,15,15.4,14.6,14.7,200434,0
2014-07-07,14.8,15.01,13.6,13.799,424038,0
2014-07-08,13.6,13.7,12.7,13,315564,0
2014-07-09,13,13.8,12,13.7,452428,0
2014-07-10,13.6,13.6,12.9,13,140178,0
2014-07-11,13,14.4,13,14.3,414376,0
2014-07-14,14.4,14.8,14.2,14.7,236201,0
2014-07-15,14.8,14.8,13.5,13.8,186672,0
2014-07-16,14,14.4,13.6,13.6,118782,0
2014-07-17,13.5,13.6,12.8,12.8,158658,0
2014-07-18,12.8,13.45,12.6,13.2,83661,0
2014-07-21,13,13.9,13,13.7,171935,0
2014-07-22,14.1,14.3,13.7,13.9,162466,0
2014-07-23,14,14,13.3,13.3,79179,0
2014-07-24,13.3,13.5,12.9,13.3,144290,0
2014-07-25,13.1,13.5,13,13.15,83950,0
2014-07-28,13.1,13.4,13,13.2,55725,0
2014-07-29,13.2,13.4,13,13.2,95111,0
2014-07-30,13.3,13.5,13.1,13.3,81326,0
2014-07-31,13.1,13.5,12.5,12.5,130409,0
2014-08-01,12.6,12.7,12.2,12.4,68019,0
2014-08-04,12.4,12.4,12.1,12.3,42878,0
2014-08-05,12.2,12.5,11,11.5,110871,0
2014-08-06,11.3,11.8,11.101,11.4,66051,0
2014-08-07,11.4,11.91,11.3,11.4,72527,0
2014-08-08,11.5,11.7,11.4,11.4,58270,0
2014-08-11,11.8,12,11.4,11.7,108148,0
2014-08-12,11.8,12,11.2,11.3,75429,0
2014-08-13,11.2,11.3,11,11.1,64575,0
2014-08-14,11,11.6,10.8,11.6,70233,0
2014-08-15,11.8,11.8,11.2,11.4,53847,0
2014-08-18,11.6,11.799,11.2,11.4,31578,0
2014-08-19,11.4,11.7,10.95,11.4,48866,0
2014-08-20,11.4,11.6,11,11.2,28955,0
2014-08-21,11.1,11.3,10.9,11.1,63410,0
2014-08-22,11.4,14,11.4,13.1,622437,0
2014-08-25,13.5,13.8,11.7,12.1,228258,0
2014-08-26,12.2,12.7,11.9,12.6,78690,0
2014-08-27,12.8,12.9,12,12.4,57820,0
2014-08-28,12.4,12.5,11.8,12.3,53856,0
2014-08-29,12.3,12.5,12,12.4,37811,0
2014-09-02,12.5,13.5,11.9,13.1,188909,0
2014-09-03,13.3,13.3,12,12.3,127321,0
2014-09-04,12.3,12.5,12.1,12.4,43731,0
2014-09-05,12.1,12.8,11.8,12.5,106267,0
2014-09-08,12.6,12.9,12.11,12.6,53420,0
2014-09-09,12.4,12.8,12.2,12.4,39724,0
2014-09-10,12.3,12.8,12,12.5,72239,0
2014-09-11,12.3,13.2,12.1,13.1,84369,0
2014-09-12,13.2,14.3,13.2,13.8,224654,0
2014-09-15,14.1,14.2,12.8,13.1,94807,0
2014-09-16,13,13.6,12.7,13.3,104675,0
2014-09-17,13.4,13.8,13.05,13.2,52316,0
2014-09-18,13.2,13.5,12.7,12.8,55287,0
2014-09-19,12.8,13.4,12.5,12.5,66209,0
2014-09-22,12.5,12.8,12,12.1,60096,0
2014-09-23,12,12.7,12,12.2,47965,0
2014-09-24,12.3,12.798,12.3,12.4,26162,0
2014-09-25,12.5,12.5,11.8,11.8,49179,0
2014-09-26,11.9,12.3,11.8,12,23698,0
2014-09-29,11.8,12.1,11.8,12,22649,0
2014-09-30,11.9,12.36,11.35,11.4,58377,0
2014-10-01,11.5,11.6,11.1,11.2,47184,0
2014-10-02,11.3,11.8,11.3,11.8,22744,0
2014-10-03,12.1,12.4,11.6,11.8,30609,0
2014-10-06,11.7,11.7,11.3,11.4,24176,0
2014-10-07,11.674,11.674,11,11.1,37034,0
2014-10-08,11.2,11.37,11,11.2,39241,0
2014-10-09,11.1,11.3,10.7,10.7,28160,0
2014-10-10,10.6,10.9,10.2,10.3,31968,0
2014-10-13,10.4,11.1,10,10.6,41175,0
2014-10-14,10.6,11.2,10.6,11.2,35282,0
2014-10-15,10.7,11.7,10.625,11.7,49511,0
2014-10-16,11.6,12.3,11.5,12.1,32911,0
2014-10-17,12.4,12.4,11.2,11.6,34348,0
2014-10-20,11.625,11.625,11.1,11.5,24519,0
2014-10-21,11.5,11.6,11,11.4,45414,0
2014-10-22,11.6,11.8,11.2,11.3,27982,0
2014-10-23,11.3,11.5,11.1,11.4,30300,0
2014-10-24,11.4,11.5,11,11.5,14676,0
2014-10-27,11.5,11.7,11.2,11.7,15997,0
2014-10-28,11.6,12.3,11.4,11.7,49690,0
2014-10-29,12,12.1,11.3,12.1,38290,0
2014-10-30,12,13,12,13,82370,0
2014-10-31,13.3,13.3,12.5,13.1,43435,0
2014-11-03,12.8,13.2,12.19,13,33919,0
2014-11-04,12.9,13,12.2,12.5,22648,0
2014-11-05,12.5,12.6,12.1,12.4,33272,0
2014-11-06,12.3,12.9,12.3,12.9,57832,0
2014-11-07,12.8,13.25,12.4,12.7,63502,0
2014-11-10,12.8,12.8,11.4,12.2,72269,0
2014-11-11,11.6,11.605,10.2,10.9,103794,0
2014-11-12,10.7,11.1,10.5,10.8,59171,0
2014-11-13,10.7,11.3,10.65,11,37517,0
2014-11-14,11.1,11.6,10.7,11.3,46002,0
2014-11-17,11.4,11.7,11,11.1,21869,0
2014-11-18,10.9,11.4,10.6,10.6,60986,0
2014-11-19,10.6,10.999,10.1,10.2,76102,0
2014-11-20,10.2,10.7,10.15,10.6,46526,0
2014-11-21,10.6,11,10.3,10.7,37416,0
2014-11-24,10.7,11.1,10.5,10.8,78818,0
2014-11-25,11,11.2,10.5,10.5,130605,0
2014-11-26,10.7,11.2,10.2,10.5,103100,0
2014-11-28,10.6,10.9,10.3,10.3,20794,0
2014-12-01,10.4,10.5,9.61,9.89,77943,0
2014-12-02,9.6,9.999,8.6,8.929,150600,0
2014-12-03,9,9.4,8.748,8.826,168844,0
2014-12-04,8.8,9,8,8.8,122604,0
2014-12-05,8.8,9.2,8.7,9.061,41734,0
2014-12-08,9,9.09,8.515,8.836,52060,0
2014-12-09,8.4,9.5,8.2,9.4,56036,0
2014-12-10,9.3,9.3,8.404,8.451,72000,0
2014-12-11,8.75,9,8.5,8.916,75675,0
2014-12-12,8.6,9.4,8.457,8.939,34781,0
2014-12-15,9,9.1,8.9,9.082,43574,0
2014-12-16,9,10,8.9,9.761,56074,0
2014-12-17,9.663,10.3,9.547,10.2,54664,0
2014-12-18,10.4,10.4,9.029,9.408,63329,0
2014-12-19,9.1,9.5,8.1,8.5,186507,0
2014-12-22,8.4,9,8.12,8.5,65473,0
2014-12-23,8.4,8.8,8.201,8.568,35198,0
2014-12-24,10,10.499,8.715,9.013,102327,0
2014-12-26,9.2,9.7,9.099,9.599,27576,0
2014-12-29,9.5,9.6,8.905,9.05,49353,0
2014-12-30,9.1,9.2,8.8,9.2,45870,0
2014-12-31,9.2,9.6,8.788,9.099,75646,0
2015-01-02,9.2,9.365,8.8,9.032,15119,0
2015-01-05,9.2,9.3,8.7,8.701,25099,0
2015-01-06,8.8,9.2,8.7,9.1,25733,0
2015-01-07,9.2,9.858,9,9.689,43308,0
2015-01-08,9.6,10.6,9.2,10.2,163690,0
2015-01-09,10.4,10.4,9.229,9.348,51187,0
2015-01-12,9.6,10,9.3,9.301,22579,0
2015-01-13,9.447,9.7,9.299,9.325,26281,0
2015-01-14,9.225,9.5,9.202,9.26,7805,0
2015-01-15,9.302,9.9,9.275,9.9,28946,0
2015-01-16,9.8,10,9.7,9.951,26416,0
2015-01-20,10,10.6,10,10.3,71281,0
2015-01-21,10.3,10.45,10,10.4,32902,0
2015-01-22,10.5,10.8,10.2,10.6,68404,0
2015-01-23,10.5,10.6,10.2,10.4,38996,0
2015-01-26,10.1,10.4,10.1,10.3,27396,0
2015-01-27,10.2,10.6,10.101,10.3,24596,0
2015-01-28,10.4,10.5,10.1,10.2,23489,0
2015-01-29,10.3,10.3,10,10.1,28394,0
2015-01-30,10,10.3,10,10.2,15414,0
2015-02-02,10.2,10.4,10,10.2,19817,0
2015-02-03,10.3,10.5,10,10.3,16948,0
2015-02-04,10.5,10.5,10.3,10.3,15797,0
2015-02-05,10.2,10.4,10.1,10.3,15768,0
2015-02-06,10.2,10.5,10,10.2,24314,0
2015-02-09,10.2,10.3,10,10.1,9183,0
2015-02-10,10.2,10.5,10.1,10.1,18570,0
2015-02-11,10,10.4,10,10.2,12070,0
2015-02-12,10.2,11.1,10.2,10.3,64551,0
2015-02-13,10.7,11.2,10.4,10.7,24771,0
2015-02-17,11.2,11.2,10.6,10.7,38096,0
2015-02-18,10.8,11,10.7,10.7,10010,0
2015-02-19,10.8,11.2,10.4,10.5,40445,0
2015-02-20,10.6,11,10.3,10.4,24723,0
2015-02-23,10.3,10.4,10,10.2,28027,0
2015-02-24,10,10.3,10,10.3,11823,0
2015-02-25,10.2,10.3,9.619,9.801,23651,0
2015-02-26,9.8,10,9.7,9.7,17807,0
2015-02-27,9.7,10,9.5,9.501,16756,0
2015-03-02,9.2,10,9.2,9.8,11520,0
2015-03-03,9.7,10.1,9.7,9.7,20250,0
2015-03-04,9.9,10,9.6,9.7,11000,0
2015-03-05,10,10.8,9.7,10.1,18910,0
2015-03-06,10.2,10.3,9.7,9.8,18900,0
2015-03-09,9.7,10.1,9.5,9.8,17520,0
2015-03-10,9.6,9.9,9.3,9.5,13900,0
2015-03-11,9.4,9.7,9.2,9.3,16130,0
2015-03-12,9.3,9.6,9,9.2,29210,0
2015-03-13,9,9,8.6,8.8,42540,0
2015-03-16,8.8,9.2,8.8,9,25830,0
2015-03-17,8.7,9.3,8.4,8.6,44250,0
2015-03-18,8.6,9,8.5,8.6,59580,0
2015-03-19,8.6,8.7,8.5,8.7,38410,0
2015-03-20,8.7,8.9,8.3,8.6,59010,0
2015-03-23,8.6,8.8,8.4,8.7,16170,0
2015-03-24,8.7,8.8,8.3,8.4,29250,0
2015-03-25,8.5,8.5,8.1,8.3,27270,0
2015-03-26,8.4,8.5,8.3,8.4,31320,0
2015-03-27,8.6,8.8,8.3,8.4,17380,0
2015-03-30,8.5,8.6,8.3,8.4,10470,0
2015-03-31,8.329,8.4,8.123,8.3,33520,0
2015-04-01,8.4,8.4,8.1,8.4,28350,0
2015-04-02,8.3,8.5,8.1,8.3,35670,0
2015-04-06,8.3,8.5,8.1,8.2,39720,0
2015-04-07,8.3,8.5,8,8.12,45129,0
2015-04-08,8.1,8.3,8,8.1,32550,0
2015-04-09,8.105,8.498,7.3,7.521,55691,0
2015-04-10,7.7,7.7,7,7,78750,0
2015-04-13,7,7,6.1,6.6,76210,0
2015-04-14,6.8,7,6.7,6.8,48000,0
2015-04-15,7,7.699,6.8,7.325,47319,0
2015-04-16,7.351,7.59,7,7.4,46411,0
2015-04-17,7.4,7.5,7.1,7.2,30870,0
2015-04-20,7.296,7.694,7.241,7.69,38197,0
2015-04-21,7.675,7.89,7.5,7.5,22089,0
2015-04-22,7.7,7.7,7,7.2,19994,0
2015-04-23,7.2,7.4,6.7,7,52970,0
2015-04-24,6.999,7.6,6.71,7.254,37147,0
2015-04-27,7.4,7.4,6.8,7.1,21030,0
2015-04-28,7.138,7.385,7,7.2,17210,0
2015-04-29,7.3,7.3,7,7.1,14270,0
2015-04-30,7.1,7.2,6.8,6.8,26490,0
2015-05-01,6.9,7,6.8,7,31440,0
2015-05-04,7,7,6.7,7,18500,0
2015-05-05,6.9,7,6.7,6.7,24540,0
2015-05-06,6.7,6.999,6.7,6.702,16655,0
2015-05-07,6.9,6.9,6.6,6.6,23087,0
2015-05-08,6.8,6.9,3.3,3.9,421540,0
2015-05-11,4.3,4.3,3.7,3.8,211210,0
2015-05-12,3.9,3.9,3.7,3.76,117708,0
2015-05-13,3.7,3.8,3.7,3.8,73740,0
2015-05-14,3.8,3.8,3.6,3.8,44840,0
2015-05-15,3.7,3.8,3.6,3.705,48960,0
2015-05-18,3.733,3.8,3.7,3.745,33308,0
2015-05-19,3.8,3.8,3.671,3.725,23057,0
2015-05-20,3.8,3.8,3.5,3.6,45430,0
2015-05-21,3.7,3.8,3.6,3.8,25970,0
2015-05-22,3.7,4.2,3.7,3.8,38050,0
2015-05-26,3.8,3.999,3.606,3.816,20159,0
2015-05-27,3.9,4,3.7,4,16250,0
2015-05-28,4,4,3.794,3.801,33437,0
2015-05-29,3.8,3.8,3.7,3.7,20180,0
2015-06-01,3.8,3.8,3.675,3.675,28347,0
2015-06-02,3.51,3.994,3.51,3.74,35242,0
2015-06-03,3.8,4.2,3.7,4.1,27650,0
2015-06-04,4.2,4.9,4,4.8,117460,0
2015-06-05,5.2,5.9,4.9,5.6,160800,0
2015-06-08,5.7,5.9,4.9,5.3,67770,0
2015-06-09,5.314,5.8,5,5.45,37660,0
2015-06-10,5.492,5.694,5.2,5.551,28085,0
2015-06-11,5.72,5.72,5.3,5.499,31896,0
2015-06-12,5.4,5.4,5,5.4,50580,0
2015-06-15,5.3,5.6,5,5.3,27370,0
2015-06-16,5.3,5.4,4.9,4.9,32990,0
2015-06-17,5,5.1,4.4,4.5,36900,0
2015-06-18,4.5,4.5,4,4.1,48350,0
2015-06-19,4.3,4.5,4.1,4.1,48890,0
2015-06-22,4.3,4.3,4.1,4.1,24610,0
2015-06-23,4,4.2,3.881,4.199,38542,0
2015-06-24,4.3,4.3,4.1,4.1,19370,0
2015-06-25,4.1,5.4,4.1,5,88800,0
2015-06-26,5.2,5.3,3.8,4,1360000,0
2015-06-29,4.1,4.4,3.7,3.8,82490,0
2015-06-30,3.7,3.999,3.7,3.751,42063,0
2015-07-01,4.1,4.1,3.8,3.9,28090,0
2015-07-02,4,4.1,3.6,3.7,41280,0
2015-07-06,3.8,4,3.7,3.9,30270,0
2015-07-07,3.9,3.9,3.7,3.9,24660,0
2015-07-08,3.9,3.9,3.7,3.7,30190,0
2015-07-09,3.9,3.9,3.7,3.8,13370,0
2015-07-10,3.9,3.9,3.7,3.8,33880,0
2015-07-13,3.8,3.9,3.7,3.9,18710,0
2015-07-14,3.85,4.03,3.702,3.874,21954,0
2015-07-15,3.94,4.03,3.727,3.803,12377,0
2015-07-16,3.8,4.7,3.8,4.2,57000,0
2015-07-17,4.2,4.5,4.1,4.3,38970,0
2015-07-20,4.3,4.3,3.8,4,26180,0
2015-07-21,4.1,4.4,3.7,4.3,58080,0
2015-07-22,4.3,4.4,4.1,4.2,26620,0
2015-07-23,4.2,4.2,3.8,4,22960,0
2015-07-24,4,4.2,3.8,4,29400,0
2015-07-27,4,4.4,4,4.3,57830,0
2015-07-28,4.2,4.6,4.2,4.3,20050,0
2015-07-29,4.2,4.7,4,4.5,32560,0
2015-07-30,4.4,4.8,4.4,4.6,15990,0
2015-07-31,4.3,4.3,2,3.4,427280,0
2015-08-03,3.1,3.1,2.5,2.871,43011,0
2015-08-04,2.6,2.9,2.5,2.7,23870,0
2015-08-05,2.7,2.8,2.5,2.5,74220,0
2015-08-06,2.5,2.798,2.285,2.486,42294,0
2015-08-07,2.4,2.6,2.1,2.3,48320,0
2015-08-10,2.3,2.9,2.1,2.6,36020,0
2015-08-11,2.7,2.8,2.55,2.7,25625,0
2015-08-12,2.7,2.7,2.5,2.7,14670,0
2015-08-13,2.7,2.8,2.5,2.7,20520,0
2015-08-14,2.8,2.8,2.4,2.7,48720,0
2015-08-17,2.5,2.7,2.5,2.5,16090,0
2015-08-18,2.6,2.6,2.5,2.6,6220,0
2015-08-19,2.6,2.6,2.5,2.5,12180,0
2015-08-20,2.5,2.6,2.5,2.5,22140,0
2015-08-21,2.5,2.6,2.4,2.5,25040,0
2015-08-24,2.1,2.5,2.1,2.5,18694,0
2015-08-25,2.6,2.7,2.4,2.5,16860,0
2015-08-26,2.5,2.5,2.4,2.5,11470,0
2015-08-27,2.5,2.5,2.2,2.4,41580,0
2015-08-28,2.4,2.5,2.3,2.3,14300,0
2015-08-31,2.3,2.5,2.1,2.2,16550,0
2015-09-01,2.2,2.3,2.2,2.2,23140,0
2015-09-02,2.2,2.4,2.1,2.1,37690,0
2015-09-03,2.1,2.3,2.1,2.2,30200,0
2015-09-04,2.2,2.3,2.2,2.3,17870,0
2015-09-08,2.3,2.3,2.1,2.2,13200,0
2015-09-09,2.2,2.4,2.1,2.2,6950,0
2015-09-10,2.3,2.34,2.175,2.26,16444,0
2015-09-11,2.2,2.3,2.1,2.2,10410,0
2015-09-14,2.1,2.3,2.1,2.2,8970,0
2015-09-15,2.2,2.3,2.1,2.2,5450,0
2015-09-16,2.2,2.3,2.1,2.2,8870,0
2015-09-17,2.211,2.299,2.136,2.15,12175,0
2015-09-18,2.1,2.2,2.1,2.2,22400,0
2015-09-21,2.2,2.3,2,2.1,9190,0
2015-09-22,2.2,2.2,2,2,7070,0
2015-09-23,2.02,2.2,2.02,2.09,11462,0
2015-09-24,2.098,2.1,1.91,2.001,37388,0
2015-09-25,2,2,1.8,1.9,22780,0
2015-09-28,1.816,1.975,1.811,1.949,15103,0
2015-09-29,1.9,2,1.8,2,14290,0
2015-09-30,1.9,2,1.9,1.9,13360,0
2015-10-01,1.9,2,1.9,2,11330,0
2015-10-02,2,2.2,1.8,1.8,53310,0
2015-10-05,1.8,1.989,1.8,1.805,16743,0
2015-10-06,1.9,2.1,1.8,2,47050,0
2015-10-07,2,2.1,1.9,1.9,13790,0
2015-10-08,1.9,2.1,1.9,1.9,21090,0
2015-10-09,1.9,2.2,1.9,2,52830,0
2015-10-12,1.912,2.394,1.823,2.1,29518,0
2015-10-13,2.1,2.8,2.1,2.6,102400,0
2015-10-14,2.5,3.4,2.5,3,262890,0
2015-10-15,3,3.4,2.8,2.9,77720,0
2015-10-16,2.9,3.1,2.6,2.6,62540,0
2015-10-19,2.58,2.701,2.4,2.406,23843,0
2015-10-20,2.4,2.48,2.3,2.401,28709,0
2015-10-21,2.4,2.7,2.3,2.4,52150,0
2015-10-22,2.4,2.6,2.4,2.4,56520,0
2015-10-23,2.4,2.5,2.3,2.4,12350,0
2015-10-26,2.4,2.5,2.3,2.3,4880,0
2015-10-27,2.3,2.5,2.2,2.2,13470,0
2015-10-28,2.2,2.4,2,2.1,15330,0
2015-10-29,2.1,2.3,2,2.1,12010,0
2015-10-30,2.1,2.2,2,2.1,17840,0
2015-11-02,2.11,2.2,2,2.185,12197,0
2015-11-03,2.1,2.4,2.1,2.1,19940,0
2015-11-04,2.125,2.275,1.6,1.899,86975,0
2015-11-05,1.9,1.9,1.8,1.9,24760,0
2015-11-06,1.8,1.9,1.8,1.9,14700,0
2015-11-09,1.85,1.993,1.8,1.92,9839,0
2015-11-10,2,2,1.9,1.9,14380,0
2015-11-11,1.9,2,1.9,2,13420,0
2015-11-12,2,2,1.8,2,89350,0
2015-11-13,2,2.1,1.6,1.8,23930,0
2015-11-16,1.8,2,1.6,1.8,20250,0
2015-11-17,1.8,2,1.8,1.9,30510,0
2015-11-18,1.9,2,1.7,1.9,22720,0
2015-11-19,1.8,2,1.7,1.9,30160,0
2015-11-20,1.9,1.9,1.7,1.9,16520,0
2015-11-23,1.9,2,1.9,1.9,26650,0
2015-11-24,1.9,1.9,1.7,1.7,60660,0
2015-11-25,1.8,1.8,1.6,1.7,68900,0
2015-11-27,1.8,1.8,1.6,1.8,15720,0
2015-11-30,1.7,1.8,1.6,1.6,37430,0
2015-12-01,1.577,1.699,1.5,1.604,46404,0
2015-12-02,1.55,1.6,1.457,1.599,33653,0
2015-12-03,1.6,1.65,1.502,1.64,17752,0
2015-12-04,1.9,1.9,1.6,1.7,24290,0
2015-12-07,1.6,1.8,1.5,1.6,106760,0
2015-12-08,1.62,1.8,1.59,1.64,23237,0
2015-12-09,1.6,1.8,1.6,1.8,42870,0
2015-12-10,1.6,1.9,1.6,1.9,41250,0
2015-12-11,1.8,1.9,1.7,1.8,43310,0
2015-12-14,1.7,1.8,1.6,1.6,24133,0
2015-12-15,1.6,1.8,1.5,1.7,21940,0
2015-12-16,1.9,2,1.6,1.8,45120,0
2015-12-17,2,2.6,1.9,2.4,130350,0
2015-12-18,2.5,2.9,2,2.2,229350,0
2015-12-21,2.2,2.8,2,2.8,269180,0
2015-12-22,2.8,2.8,2.284,2.606,105713,0
2015-12-23,2.6,2.7,2.3,2.5,32630,0
2015-12-24,2.55,2.567,2.301,2.4,23579,0
2015-12-28,2.8,2.8,2.3,2.338,49332,0
2015-12-29,2.366,2.7,2.2,2.7,60087,0
2015-12-30,2.4,2.7,2.3,2.5,20291,0
2015-12-31,2.5,2.698,2.161,2.325,80043,0
2016-01-04,2.3,2.595,2.2,2.501,13533,0
2016-01-05,2.55,2.698,2.269,2.4,20146,0
2016-01-06,2.3,2.8,2.2,2.2,57352,0
2016-01-07,2.2,2.398,2.2,2.398,17866,0
2016-01-08,2.398,2.4,2.25,2.25,8952,0
2016-01-11,2.292,2.52,2.292,2.5,26352,0
2016-01-12,2.42,2.7,2.35,2.6,23228,0
2016-01-13,2.6,2.7,2.4,2.5,40669,0
2016-01-14,2.5,2.7,2.304,2.599,14891,0
2016-01-15,2.6,2.7,2.45,2.7,12435,0
2016-01-19,2.8,3.7,2.8,2.9,178340,0
2016-01-20,2.96,3.178,2.3,2.7,78504,0
2016-01-21,2.75,2.9,2.5,2.5,19635,0
2016-01-22,2.45,2.9,2.44,2.625,27260,0
2016-01-25,2.7,3.201,2.6,2.619,40882,0
2016-01-26,3.05,3.05,2.7,2.7,18531,0
2016-01-27,2.85,3,2.85,2.85,12948,0
2016-01-28,2.79,2.995,2.751,2.87,5249,0
2016-01-29,2.9,2.995,2.8,2.8,5624,0
2016-02-01,2.95,3,2.7,2.701,11562,0
2016-02-02,2.79,2.899,2.6,2.617,22965,0
2016-02-03,2.68,2.796,2.6,2.601,10948,0
2016-02-04,2.65,2.797,2.511,2.602,60962,0
2016-02-05,2.68,2.781,2.511,2.55,8437,0
2016-02-08,2.68,2.75,2.2,2.401,27589,0
2016-02-09,2.4,2.521,1.69,2.099,72433,0
2016-02-10,2.16,2.203,1.691,2,200964,0
2016-02-11,2.1,2.1,1.69,1.75,25895,0
2016-02-12,2.181,2.181,1.752,1.8,40536,0
2016-02-16,2.16,2.16,1.8,1.901,14156,0
2016-02-17,2.02,2.049,1.904,2,8625,0
2016-02-18,2,2.1,1.898,1.9,9903,0
2016-02-19,2,2,1.8,1.85,15920,0
2016-02-22,1.9,1.949,1.851,1.909,5702,0
2016-02-23,1.84,1.975,1.84,1.85,16353,0
2016-02-24,1.93,1.947,1.8,1.904,15538,0
2016-02-25,1.85,1.922,1.8,1.8,15810,0
2016-02-26,1.85,2.5,1.7,2.26,136786,0
2016-02-29,2.2,2.5,2.2,2.213,22863,0
2016-03-01,2.28,2.394,2.15,2.27,33825,0
2016-03-02,2.35,2.4,2.15,2.2,49261,0
2016-03-03,2.2,2.345,2.2,2.201,29466,0
2016-03-04,2.201,2.39,2,2.037,40290,0
2016-03-07,2.098,2.45,2.03,2.389,28186,0
2016-03-08,2.5,2.5,2.2,2.231,14955,0
2016-03-09,2.3,2.661,2.3,2.649,71133,0
2016-03-10,2.65,3,2.6,2.99,61101,0
2016-03-11,3.1,3.495,3.051,3.295,78046,0
2016-03-14,3.5,3.525,3.001,3.452,54464,0
2016-03-15,3.555,3.8,3.5,3.792,55628,0
2016-03-16,3.8,4,3.5,3.51,49307,0
2016-03-17,3.3,3.4,2.8,3.301,58787,0
2016-03-18,3.2,3.78,2.84,3.27,64947,0
2016-03-21,3.225,3.3,3.2,3.205,12122,0
2016-03-22,3.2,3.241,3.002,3.003,27522,0
2016-03-23,3.1,3.5,3.1,3.41,15508,0
2016-03-24,3.45,3.5,3,3.001,26758,0
2016-03-28,3.151,3.399,3.02,3.02,30744,0
2016-03-29,2.8,3.2,2.6,2.8,96456,0
2016-03-30,2.74,2.97,2.6505,2.85,88248,0
2016-03-31,2.76,3.45,2.7401,3.13,216501,0
2016-04-01,3.08,3.3,3.08,3.16,72008,0
2016-04-04,3.19,3.19,2.825,3.04,47958,0
2016-04-05,2.99,3.2001,2.8301,3.05,195039,0
2016-04-06,3.16,3.21,3.01,3.21,32686,0
2016-04-07,3.18,3.2,2.9949,3.12,56534,0
2016-04-08,3.11,3.18,2.88,3.18,11034,0
2016-04-11,3.15,3.21,3.06,3.1,37862,0
2016-04-12,3.08,3.36,2.9,3.23,60342,0
2016-04-13,3.24,3.6,3.22,3.5,58593,0
2016-04-14,3.47,3.61,3.4,3.6,54107,0
2016-04-15,3.63,3.6899,3.5,3.53,14727,0
2016-04-18,3.5,3.6185,3.46,3.5,25053,0
2016-04-19,3.47,3.47,3.22,3.22,59909,0
2016-04-20,3.26,3.37,3.21,3.35,43839,0
2016-04-21,3.29,3.3999,3.15,3.18,23719,0
2016-04-22,3.18,3.33,3.18,3.26,25620,0
2016-04-25,3.22,3.24,3.06,3.07,15589,0
2016-04-26,3.15,3.19,2.9767,3.11,38022,0
2016-04-27,3.15,3.16,3.02,3.02,26512,0
2016-04-28,3.08,3.241,3.0115,3.03,30748,0
2016-04-29,3.13,3.14,2.99,3.02,76426,0
2016-05-02,3.05,3.05,2.99,3,5779,0
2016-05-03,3,3.13,2.95,2.96,18870,0
2016-05-04,2.95,3.05,2.919,2.97,19264,0
2016-05-05,2.94,3.04,2.93,2.93,7276,0
2016-05-06,2.89,2.9299,2.3,2.86,38105,0
2016-05-09,2.79,3.13,2.7,2.8,29250,0
2016-05-10,2.77,2.8037,2.54,2.72,49264,0
2016-05-11,2.74,2.75,2.6,2.68,46295,0
2016-05-12,2.6701,2.6999,2.6,2.64,3365,0
2016-05-13,2.6,2.76,2.6,2.76,25472,0
2016-05-16,2.79,2.79,2.58,2.66,40795,0
2016-05-17,2.55,2.55,2.19,2.47,37737,0
2016-05-18,2.53,2.81,2.51,2.55,26160,0
2016-05-19,2.54,2.66,2.31,2.66,40958,0
2016-05-20,2.65,2.7003,2.54,2.66,23190,0
2016-05-23,2.66,3.36,2.65,3.24,61734,0
2016-05-24,3.2,3.75,3.2,3.36,66079,0
2016-05-25,3.5,3.57,3.3001,3.32,61794,0
2016-05-26,3.45,3.55,3.3331,3.36,9099,0
2016-05-27,3.33,3.44,3.1799,3.31,16315,0
2016-05-31,3.27,3.38,3.27,3.37,15432,0
2016-06-01,3.36,3.6,3.2,3.6,35013,0
2016-06-02,3.6496,3.8,3.6,3.6,55543,0
2016-06-03,3.61,3.77,3.5,3.5,24133,0
2016-06-06,3.5,3.85,3.41,3.66,82569,0
2016-06-07,3.55,3.737,3.51,3.54,36984,0
2016-06-08,3.77,3.78,3.673,3.78,32032,0
2016-06-09,3.74,3.85,3.6524,3.85,23634,0
2016-06-10,3.86,3.9,3.5,3.51,30998,0
2016-06-13,3.59,3.59,3.31,3.47,27954,0
2016-06-14,3.41,3.58,3.23,3.52,17826,0
2016-06-15,3.61,3.61,3.21,3.47,17499,0
2016-06-16,3.4,3.4399,3.28,3.36,17029,0
2016-06-17,3.437,3.437,3.2304,3.35,18279,0
2016-06-20,3.36,3.5299,3.31,3.5299,24782,0
2016-06-21,3.51,3.7,3.482,3.61,23830,0
2016-06-22,3.6,3.65,3.44,3.56,12399,0
2016-06-23,3.398,3.65,3.398,3.61,18302,0
2016-06-24,3.49,3.63,3.3,3.52,41503,0
2016-06-27,3.48,3.51,3.38,3.44,12848,0
2016-06-28,3.51,3.51,3.03,3.33,46960,0
2016-06-29,3.47,3.47,3.2701,3.3,41993,0
2016-06-30,3.26,3.31,3.115,3.14,52383,0
2016-07-01,3.15,3.25,3.11,3.25,22819,0
2016-07-05,3.3,3.3607,3.12,3.3,20943,0
2016-07-06,3.3,3.3,3.11,3.14,13777,0
2016-07-07,3.3,3.3,3.0831,3.22,7264,0
2016-07-08,3.07,3.43,3.07,3.3758,20772,0
2016-07-11,3.5,3.5,3.24,3.4,64032,0
2016-07-12,3.37,3.46,3.23,3.25,13038,0
2016-07-13,3.35,3.49,3.24,3.46,68037,0
2016-07-14,3.46,3.49,3.34,3.49,28175,0
2016-07-15,3.49,3.6,3.4025,3.5625,43819,0
2016-07-18,5,8.176,5,5.98,9491629,0
2016-07-19,6,6.48,5.7,6.12,1834707,0
2016-07-20,5.9,6.25,5.55,5.87,627400,0
2016-07-21,5.8,6.13,5.73,5.85,380657,0
2016-07-22,5.81,5.88,5.6,5.65,130139,0
2016-07-25,5.63,5.869,5.6,5.77,121714,0
2016-07-26,5.61,5.809,5.6,5.72,95309,0
2016-07-27,5.69,5.77,5.62,5.74,96858,0
2016-07-28,5.75,6.21,5.65,6.19,221971,0
2016-07-29,6.2,6.69,6.02,6.69,315091,0
2016-08-01,6.76,7,6.2535,6.44,287743,0
2016-08-02,6.49,6.49,5.9,5.99,186632,0
2016-08-03,6.04,6.1,5.851,6.09,64171,0
2016-08-04,6.09,6.25,6,6.07,46777,0
2016-08-05,6.03,6.15,6,6.08,66845,0
2016-08-08,6.05,6.05,5.73,5.86,111287,0
2016-08-09,5.93,5.95,5.6,5.6,110523,0
2016-08-10,5.61,5.8392,5.61,5.78,65366,0
2016-08-11,5.83,6.05,5.83,6.01,76796,0
2016-08-12,6.01,6.12,5.92,6.12,94816,0
2016-08-15,6.25,6.25,6.03,6.08,68165,0
2016-08-16,5.75,5.9,4.88,5.57,359497,0
2016-08-17,5.51,6.15,5.4,5.43,412825,0
2016-08-18,5.44,5.44,4.532,4.735,201688,0
2016-08-19,4.99,5.05,4.86,5.02,96894,0
2016-08-22,5,5.03,4.84,4.87,73017,0
2016-08-23,4.89,4.92,4.79,4.86,40418,0
2016-08-24,4.83,4.94,4.82,4.91,13075,0
2016-08-25,4.86,4.95,4.7,4.7128,31647,0
2016-08-26,4.83,4.8364,4.65,4.7,15655,0
2016-08-29,4.72,4.92,4.64,4.9,25116,0
2016-08-30,4.86,4.9225,4.7,4.86,51213,0
2016-08-31,4.81,4.83,4.62,4.74,28698,0
2016-09-01,4.7,4.88,4.63,4.7,14232,0
2016-09-02,4.72,4.84,4.631,4.78,14860,0
2016-09-06,4.81,4.9172,4.655,4.77,44123,0
2016-09-07,4.73,4.92,4.67,4.78,68371,0
2016-09-08,4.7,4.84,4.588,4.61,98654,0
2016-09-09,4.88,5.06,4.5,4.55,192097,0
2016-09-12,4.52,4.59,4.25,4.325,57876,0
2016-09-13,4.3,4.389,4.05,4.18,73871,0
2016-09-14,4.15,4.41,4.1,4.33,58412,0
2016-09-15,4.37,4.6,4.33,4.6,97358,0
2016-09-16,4.62,4.85,4.55,4.6,159511,0
2016-09-19,4.6,4.675,4.38,4.49,52568,0
2016-09-20,4.47,4.64,4.4,4.5,6730,0
2016-09-21,4.55,4.64,4.4,4.55,24628,0
2016-09-22,4.59,4.62,4.35,4.49,76147,0
2016-09-23,4.4,4.41,4.25,4.3073,49463,0
2016-09-26,4.26,4.3,4.11,4.14,29400,0
2016-09-27,4.12,4.3,4.12,4.18,29214,0
2016-09-28,4.13,4.26,4.13,4.2,36137,0
2016-09-29,4.23,4.27,4.1,4.22,7292,0
2016-09-30,4.27,4.28,4.1801,4.21,16001,0
2016-10-03,4.24,4.31,4.201,4.31,18391,0
2016-10-04,4.3,4.3,4.1848,4.24,25144,0
2016-10-05,4.26,4.31,4.14,4.31,45950,0
2016-10-06,4.23,4.259,4.13,4.2,30552,0
2016-10-07,4.24,4.55,4.157,4.27,87622,0
2016-10-10,4.25,4.41,4.14,4.15,23691,0
2016-10-11,4.18,4.1803,4.06,4.1,20885,0
2016-10-12,4.11,4.1408,3.97,4.03,36836,0
2016-10-13,4.05,4.17,3.83,4.17,66312,0
2016-10-14,4.17,4.17,3.85,3.9,53019,0
2016-10-17,3.96,4.01,3.79,4.01,22605,0
2016-10-18,4.02,4.02,3.85,3.9,18153,0
2016-10-19,3.87,4.09,3.86,4.02,71325,0
2016-10-20,4.02,4.189,4.02,4.08,54274,0
2016-10-21,4.11,4.11,3.9,3.9,24842,0
2016-10-24,3.96,3.9808,3.87,3.88,32677,0
2016-10-25,3.9,4.07,3.85,4.01,47624,0
2016-10-26,4.01,4.1144,3.9,3.9441,48256,0
2016-10-27,3.95,3.95,3.77,3.81,49349,0
2016-10-28,3.83,4.04,3.77,3.81,22689,0
2016-10-31,3.82,3.8433,3.63,3.77,21146,0
2016-11-01,3.75,3.97,3.64,3.84,44235,0
2016-11-02,3.78,3.78,3.64,3.6801,14171,0
2016-11-03,3.66,3.76,3.66,3.69,33670,0
2016-11-04,3.66,3.7328,3.5153,3.65,14952,0
2016-11-07,3.64,3.64,3.52,3.53,24163,0
2016-11-08,3.5,3.5,3.28,3.3,163584,0
2016-11-09,3.28,3.3,3.13,3.25,63005,0
2016-11-10,3.23,3.265,3,3.1,62049,0
2016-11-11,3.1,3.31,3,3.18,35329,0
2016-11-14,3.22,3.22,2.99,3.05,56877,0
2016-11-15,3.05,3.11,2.8582,2.93,98402,0
2016-11-16,2.78,2.97,2.6,2.65,106572,0
2016-11-17,2.56,2.9116,2.5326,2.7,103704,0
2016-11-18,2.7,3.0248,2.7,2.89,227181,0
2016-11-21,2.97,3.0171,2.77,2.85,69224,0
2016-11-22,2.94,2.9547,2.72,2.76,69280,0
2016-11-23,2.84,2.84,2.71,2.83,57949,0
2016-11-25,2.89,2.89,2.76,2.86,22278,0
2016-11-28,2.9,2.9,2.71,2.84,39885,0
2016-11-29,2.81,3.16,2.8,2.84,87176,0
2016-11-30,2.82,2.96,2.55,2.67,135029,0
2016-12-01,2.8,3,2.615,2.75,151569,0
2016-12-02,2.72,2.75,2.49,2.6,87912,0
2016-12-05,2.63,2.7399,2.49,2.51,78608,0
2016-12-06,2.55,2.55,2.3,2.39,112099,0
2016-12-07,2.46,2.46,2.1,2.16,370766,0
2016-12-08,2.09,2.465,2.09,2.36,133298,0
2016-12-09,2.34,2.55,2.3055,2.39,112405,0
2016-12-12,2.36,2.42,2.28,2.32,77176,0
2016-12-13,2.33,2.35,2.144,2.21,294131,0
2016-12-14,2.15,2.3,2.1,2.18,83970,0
2016-12-15,2.1,2.22,2.1,2.11,85634,0
2016-12-16,2.11,2.2076,2.1,2.2,81090,0
2016-12-19,2.22,2.24,2.11,2.11,26113,0
2016-12-20,2.15,2.1557,2,2.02,231220,0
2016-12-21,2.04,2.24,1.95,2.04,138228,0
2016-12-22,2.05,2.1292,1.95,1.95,146836,0
2016-12-23,1.97,2.07,1.9127,2,187755,0
2016-12-27,2,2.07,1.9801,2.05,96683,0
2016-12-28,2.07,2.08,2,2.03,153160,0
2016-12-29,2.02,2.22,2.02,2.12,168423,0
2016-12-30,2.12,2.162,1.84,1.84,193462,0
2017-01-03,1.89,2.1478,1.89,2.07,97024,0
2017-01-04,2.09,2.1352,2.02,2.04,90816,0
2017-01-05,2.08,2.12,2.02,2.12,51037,0
2017-01-06,2.1,2.1015,2.03,2.05,31490,0
2017-01-09,2.07,2.1159,2,2.03,52583,0
2017-01-10,2.05,2.06,2,2.05,34049,0
2017-01-11,2.08,2.12,2.05,2.075,258232,0
2017-01-12,2.1,2.12,2.05,2.06,128855,0
2017-01-13,2.02,2.0888,2.02,2.04,87470,0
2017-01-17,2.12,2.12,2.05,2.06,170938,0
2017-01-18,2.08,2.08,2,2.01,49856,0
2017-01-19,2.03,2.05,2,2.03,34972,0
2017-01-20,2.05,2.95,2.0399,2.57,1123010,0
2017-01-23,2.27,2.5,2.18,2.31,302172,0
2017-01-24,2.33,2.43,2.27,2.39,117145,0
2017-01-25,2.39,2.4,2.27,2.33,76767,0
2017-01-26,2.35,2.38,2.2,2.29,156597,0
2017-01-27,2.35,2.35,2.23,2.28,66353,0
2017-01-30,2.3,2.3,2.18,2.24,59172,0
2017-01-31,2.25,2.29,2.195,2.2,54803,0
2017-02-01,2.2,2.23,2.2,2.21,83624,0
2017-02-02,2.2,2.22,2,2.12,167832,0
2017-02-03,2.14,2.369,2.1,2.19,194295,0
2017-02-06,2.2,2.2134,2.03,2.11,61640,0
2017-02-07,2.1,2.13,2.06,2.09,65886,0
2017-02-08,2.1,2.1199,2.01,2.07,84670,0
2017-02-09,2.07,2.19,2.03,2.15,190405,0
2017-02-10,2.17,2.33,2.16,2.19,87866,0
2017-02-13,2.19,2.33,2.15,2.21,367239,0
2017-02-14,2.22,2.22,2.15,2.19,92538,0
2017-02-15,2.18,2.43,2.15,2.31,874400,0
2017-02-16,2.34,2.34,2.15,2.24,274476,0
2017-02-17,2.22,2.23,2.17,2.2,168201,0
2017-02-21,2.2,2.2186,2.07,2.11,201250,0
2017-02-22,2.13,2.18,2.03,2.05,102794,0
2017-02-23,2.08,2.08,2.03,2.07,198696,0
2017-02-24,2.07,2.25,1.99,2.13,1105240,0
2017-02-27,2.15,2.25,2.061,2.1922,447785,0
2017-02-28,2.23,2.23,2.08,2.11,128788,0
2017-03-01,2.15,2.2285,2.12,2.15,405747,0
2017-03-02,2.15,2.1699,2.08,2.13,424353,0
2017-03-03,2.11,2.16,2.07,2.11,146028,0
2017-03-06,2.18,2.18,2.08,2.11,116448,0
2017-03-07,2.13,2.65,2.07,2.59,2094057,0
2017-03-08,3.71,3.8,2.724,2.81,16441657,0
2017-03-09,2.75,2.75,2.36,2.42,2035363,0
2017-03-10,2.52,2.95,2.42,2.64,2599246,0
2017-03-13,2.2466,2.35,2.1499,2.22,1084042,0
2017-03-14,2.21,2.21,1.88,2.035,1069264,0
2017-03-15,2.03,2.0676,1.9116,1.98,459746,0
2017-03-16,1.98,2.019,1.91,1.94,364002,0
2017-03-17,1.94,1.94,1.85,1.87,474837,0
2017-03-20,1.87,1.94,1.78,1.82,341948,0
2017-03-21,1.82,1.82,1.6,1.66,629647,0
2017-03-22,1.67,1.9699,1.61,1.86,772774,0
2017-03-23,1.9,1.9,1.66,1.71,433963,0
2017-03-24,1.7,1.8,1.68,1.76,335530,0
2017-03-27,1.8,1.8,1.7,1.76,126637,0
2017-03-28,1.74,2.0869,1.73,1.94,1040762,0
2017-03-29,1.91,2.04,1.84,2.01,516009,0
2017-03-30,1.99,2.05,1.9,1.98,369640,0
2017-03-31,1.9,2,1.83,1.99,433287,0
2017-04-03,2,2,1.91,1.92,191455,0
2017-04-04,1.95,1.95,1.86,1.93,114090,0
2017-04-05,1.94,1.96,1.83,1.86,145917,0
2017-04-06,1.94,1.94,1.86,1.9165,187846,0
2017-04-07,1.95,1.95,1.85,1.95,153499,0
2017-04-10,1.95,1.98,1.9,1.9,172141,0
2017-04-11,1.94,2.2,1.87,2.02,999289,0
2017-04-12,2.06,2.32,1.97,2.1,660796,0
2017-04-13,2.1,2.23,2.02,2.04,466378,0
2017-04-17,2.06,2.1144,2,2.01,143048,0
2017-04-18,2,2.04,1.93,2,151051,0
2017-04-19,2.02,2.19,2.0116,2.08,234121,0
2017-04-20,2.1,2.15,2.05,2.13,180561,0
2017-04-21,2.1,2.17,2.1,2.12,157031,0
2017-04-24,2.14,2.25,2.12,2.21,298413,0
2017-04-25,2.24,2.32,2.21,2.26,384518,0
2017-04-26,2.29,2.72,2.2839,2.38,1217423,0
2017-04-27,2.42,2.49,2.27,2.35,335129,0
2017-04-28,2.37,2.39,2.18,2.21,239518,0
2017-05-01,2.25,2.32,2.18,2.19,133174,0
2017-05-02,2.21,2.22,2.11,2.145,154178,0
2017-05-03,2.11,2.1401,2.04,2.0571,160252,0
2017-05-04,2.06,2.14,2,2.07,124447,0
2017-05-05,2.07,2.17,2.0321,2.12,125999,0
2017-05-08,2.12,2.17,2.12,2.17,90622,0
2017-05-09,2.17,2.27,2.11,2.24,156569,0
2017-05-10,2.17,2.28,2.15,2.25,150332,0
2017-05-11,2.23,2.24,2.13,2.17,114660,0
2017-05-12,2.19,2.21,2.1222,2.17,95679,0
2017-05-15,2.16,2.2,2.06,2.13,109183,0
2017-05-16,2,2.13,1.9,2.12,241922,0
2017-05-17,2.04,2.1,2.01,2.09,88976,0
2017-05-18,2.07,2.12,2.01,2.04,51846,0
2017-05-19,2.03,2.11,2.02,2.07,47821,0
2017-05-22,2.12,2.12,2.02,2.03,99667,0
2017-05-23,2.09,2.09,1.96,1.99,165560,0
2017-05-24,2,2.01,1.9536,2.01,31967,0
2017-05-25,2.01,2.07,1.96,2.07,207629,0
2017-05-26,2.04,2.12,2.02,2.1,112887,0
2017-05-30,2.51,2.59,2.15,2.17,1595024,0
2017-05-31,2.16,2.27,2.12,2.25,216191,0
2017-06-01,2.25,2.28,2.165,2.2,122242,0
2017-06-02,2.26,2.28,2.17,2.21,95514,0
2017-06-05,2.19,2.2,2.1,2.18,192623,0
2017-06-06,2.15,2.18,2.11,2.17,96476,0
2017-06-07,2.15,2.22,2.15,2.18,65067,0
2017-06-08,2.2,2.24,2.17,2.18,137206,0
2017-06-09,2.2,2.29,2.2,2.22,184368,0
2017-06-12,2.23,2.27,2.19,2.24,114391,0
2017-06-13,2.24,2.54,2.24,2.33,389876,0
2017-06-14,2.38,2.43,2.33,2.34,119914,0
2017-06-15,2.35,2.51,2.35,2.44,234165,0
2017-06-16,2.45,2.65,2.35,2.35,419031,0
2017-06-19,2.38,2.51,2.3772,2.49,186325,0
2017-06-20,2.51,2.62,2.46,2.54,197568,0
2017-06-21,2.55,2.67,2.49,2.52,402728,0
2017-06-22,2.55,2.63,2.42,2.44,190288,0
2017-06-23,1.96,2.15,1.75,2.1,883701,0
2017-06-26,2.05,2.05,1.973,2.01,159811,0
2017-06-27,2,2,1.88,1.91,211823,0
2017-06-28,1.96,1.96,1.88,1.89,159143,0
2017-06-29,1.91,1.91,1.8,1.82,213222,0
2017-06-30,1.78,1.82,1.75,1.79,141132,0
2017-07-03,1.79,1.8399,1.78,1.8,49422,0
2017-07-05,1.79,1.9,1.79,1.84,138033,0
2017-07-06,1.83,1.9,1.83,1.87,115062,0
2017-07-07,1.87,1.9,1.81,1.8499,84631,0
2017-07-10,1.85,1.88,1.81,1.86,41306,0
2017-07-11,1.86,1.86,1.78,1.81,75653,0
2017-07-12,1.83,1.84,1.78,1.8,68822,0
2017-07-13,1.79,1.83,1.77,1.82,53611,0
2017-07-14,1.82,1.82,1.79,1.82,57693,0
2017-07-17,1.8,1.81,1.7,1.73,173579,0
2017-07-18,1.74,1.7548,1.7,1.73,52202,0
2017-07-19,1.71,1.74,1.7,1.71,52616,0
2017-07-20,1.73,1.82,1.73,1.78,63998,0
2017-07-21,1.78,1.83,1.7501,1.77,112060,0
2017-07-24,1.8,1.84,1.75,1.83,89781,0
2017-07-25,1.84,1.96,1.81,1.81,257109,0
2017-07-26,1.84,1.8745,1.82,1.84,27381,0
2017-07-27,1.82,1.89,1.82,1.86,27851,0
2017-07-28,1.86,1.87,1.81,1.84,17218,0
2017-07-31,1.85,1.85,1.74,1.81,61799,0
2017-08-01,1.83,1.85,1.69,1.78,65710,0
2017-08-02,1.76,1.7968,1.7,1.74,25002,0
2017-08-03,1.77,1.8869,1.75,1.86,114043,0
2017-08-04,1.89,1.89,1.81,1.82,59780,0
2017-08-07,1.82,1.87,1.77,1.795,39785,0
2017-08-08,1.82,1.86,1.77,1.79,139351,0
2017-08-09,1.81,1.82,1.73,1.74,44519,0
2017-08-10,1.79,1.82,1.73,1.73,51713,0
2017-08-11,1.73,1.769,1.7142,1.75,67690,0
2017-08-14,1.78,2.24,1.75,2.06,1176385,0
2017-08-15,1.97,2.1,1.9,1.98,355867,0
2017-08-16,2.03,2.04,1.96,2.01,186146,0
2017-08-17,2.02,2.0386,1.85,1.9,177438,0
2017-08-18,1.94,1.94,1.86,1.92,61106,0
2017-08-21,1.96,1.99,1.89,1.91,80620,0
2017-08-22,1.94,1.95,1.86,1.88,61428,0
2017-08-23,1.86,1.95,1.86,1.88,90460,0
2017-08-24,1.9,1.93,1.86,1.92,49205,0
2017-08-25,1.91,1.98,1.89,1.94,120700,0
2017-08-28,1.93,1.975,1.92,1.92,77452,0
2017-08-29,1.92,1.96,1.87,1.96,93878,0
2017-08-30,1.92,1.95,1.89,1.94,65781,0
2017-08-31,1.92,1.98,1.9052,1.92,70883,0
2017-09-01,1.92,1.9656,1.92,1.95,65738,0
2017-09-05,1.94,1.96,1.87,1.87,99002,0
2017-09-06,1.91,1.9101,1.86,1.89,55405,0
2017-09-07,1.89,1.92,1.85,1.9,90696,0
2017-09-08,1.88,1.93,1.87,1.89,98660,0
2017-09-11,1.92,1.92,1.86,1.87,29675,0
2017-09-12,1.87,1.9,1.81,1.9,74139,0
2017-09-13,1.87,1.9,1.82,1.83,72230,0
2017-09-14,1.82,1.87,1.82,1.84,48433,0
2017-09-15,1.83,1.85,1.8,1.84,74856,0
2017-09-18,1.82,1.82,1.76,1.78,89569,0
2017-09-19,1.8,1.8,1.75,1.76,87994,0
2017-09-20,1.75,1.75,1.69,1.69,110747,0
2017-09-21,1.7,1.7056,1.62,1.67,68819,0
2017-09-22,1.67,1.67,1.62,1.65,91244,0
2017-09-25,1.63,1.64,1.57,1.58,155224,0
2017-09-26,1.58,1.679,1.57,1.5865,407064,0
2017-09-27,1.6,1.63,1.58,1.6,103059,0
2017-09-28,1.6,1.649,1.59,1.6,70318,0
2017-09-29,1.62,1.629,1.58,1.6,84229,0
2017-10-02,1.58,1.62,1.58,1.58,47634,0
2017-10-03,1.59,1.59,1.5,1.5,168355,0
2017-10-04,1.51,1.53,1.47,1.48,293790,0
2017-10-05,1.48,1.51,1.432,1.49,147102,0
2017-10-06,1.49,1.54,1.48,1.49,130754,0
2017-10-09,1.48,1.5,1.44,1.44,120996,0
2017-10-10,1.45,1.5,1.43,1.48,50944,0
2017-10-11,1.47,1.599,1.47,1.5,225400,0
2017-10-12,1.5,1.54,1.49,1.49,63946,0
2017-10-13,1.494,1.6,1.48,1.57,317811,0
2017-10-16,1.65,1.65,1.544,1.56,142176,0
2017-10-17,1.55,1.5501,1.44,1.5,101354,0
2017-10-18,1.5,1.65,1.5,1.65,199143,0
2017-10-19,1.65,1.7,1.553,1.6898,218985,0
2017-10-20,1.7,1.729,1.61,1.68,86413,0
2017-10-23,1.66,1.68,1.6,1.64,59742,0
2017-10-24,1.63,1.67,1.55,1.59,79053,0
2017-10-25,1.58,1.65,1.55,1.57,55005,0
2017-10-26,1.56,1.6258,1.55,1.56,12658,0
2017-10-27,1.62,1.62,1.55,1.58,14302,0
2017-10-30,1.56,1.56,1.5,1.51,45692,0
2017-10-31,1.5,1.54,1.4,1.46,77279,0
2017-11-01,1.4,1.49,1.39,1.46,224421,0
2017-11-02,1.47,1.4799,1.41,1.42,31409,0
2017-11-03,1.41,1.4719,1.41,1.43,34124,0
2017-11-06,1.41,1.49,1.41,1.49,57650,0
2017-11-07,1.49,1.49,1.46,1.46,32029,0
2017-11-08,1.46,1.489,1.42,1.44,74144,0
2017-11-09,1.42,1.42,1.35,1.3801,112448,0
2017-11-10,1.37,1.4,1.35,1.38,51001,0
