Date,Open,High,Low,Close,Volume,OpenInt
2007-07-24,110,110,110,110,0,0
2007-07-25,110,110.5,97.5,101.3,174348,0
2007-07-26,102.5,104.9,99.8,103,27428,0
2007-07-27,102.5,106,101.5,101.5,2608,0
2007-07-30,107.5,107.5,102.2,104,3174,0
2007-07-31,107,107,103,103.5,23033,0
2007-08-01,103.5,103.6,101.6,103.5,3014,0
2007-08-02,104.5,104.5,101.5,104.5,18238,0
2007-08-03,103.5,104.5,101.5,103.5,938,0
2007-08-06,102.6,102.6,100,100,9189,0
2007-08-07,102.6,102.8,100,100.1,1982,0
2007-08-08,100,102.6,100,100.4,3171,0
2007-08-09,102.4,102.5,100,101,1036,0
2007-08-10,100,100.7,97.5,100,6808,0
2007-08-13,99.1,99.1,92.5,97.5,6428,0
2007-08-14,98.9,99.9,89,95,3534,0
2007-08-15,91.1,91.1,87.5,90,9013,0
2007-08-16,93.8,93.9,88,90,4382,0
2007-08-17,90.1,100,90,92.5,3010,0
2007-08-20,91,95,90,90.9,1357,0
2007-08-21,90.9,94.3,90.4,91,358,0
2007-08-22,92.3,99.3,88.6,89,10661,0
2007-08-23,92.5,92.5,87,87.1,16715,0
2007-08-24,89.6,89.6,87,87,1499,0
2007-08-27,87,87.8,86,86.9,5682,0
2007-08-28,87.4,87.4,85.1,86.5,2637,0
2007-08-29,86,86,84.1,86,1501,0
2007-08-30,86.1,86.1,83.4,86,1171,0
2007-08-31,85.5,86.1,84,86.1,1780,0
2007-09-04,88.7,92.4,87.6,88.4,6797,0
2007-09-05,90,90,78.8,80.6,7592,0
2007-09-06,82.5,85,79.8,81.4,13699,0
2007-09-07,81.4,81.5,78.1,81.5,3580,0
2007-09-10,83.5,83.6,79.6,80,4637,0
2007-09-11,80,82.4,77.5,77.5,56271,0
2007-09-12,81.2,81.5,77.5,81.1,7875,0
2007-09-13,81.2,81.7,77.9,78.2,55851,0
2007-09-14,78.7,81,75.5,81,7150,0
2007-09-17,82,84.1,81.3,83.8,11742,0
2007-09-18,84.9,90,84.6,87.4,6177,0
2007-09-19,88,92.5,85.5,90.8,12272,0
2007-09-20,92.3,92.3,86.2,88.8,6572,0
2007-09-21,89.9,92,88,91,8812,0
2007-09-24,92.3,97.4,90.1,90.1,2895,0
2007-09-25,89.4,95.4,87.6,88.2,2963,0
2007-09-26,87.1,93.5,85,87.1,2722,0
2007-09-27,86.3,87.9,81.9,84.4,12356,0
2007-09-28,85.8,90,80.5,80.5,88062,0
2007-10-01,81.1,85.2,80.8,82.5,10222,0
2007-10-02,82.7,86.9,81.2,86.9,12122,0
2007-10-03,86.5,89.5,82.5,88.4,9692,0
2007-10-04,87.6,89.5,85.1,88.6,11957,0
2007-10-05,89,93.6,87.5,93.6,2359,0
2007-10-08,93.2,93.7,88.8,92.4,3066,0
2007-10-09,93.6,97.5,92.6,97,10249,0
2007-10-10,96.5,99.5,95,99.5,6743,0
2007-10-11,99.3,101.6,99.3,99.8,11615,0
2007-10-12,100,102.3,98.7,99.9,4125,0
2007-10-15,100.3,101,95.3,97.2,9066,0
2007-10-16,97.1,101,96.6,99.6,4733,0
2007-10-17,99.7,101,97.7,98.3,2205,0
2007-10-18,96.2,100,92.8,98.6,3723,0
2007-10-19,98.5,98.8,90.2,92.1,6051,0
2007-10-22,91.9,98.3,88.8,90.4,3004,0
2007-10-23,90.8,94.5,88.9,89.5,3594,0
2007-10-24,89.2,93.1,85.2,88.7,5179,0
2007-10-25,89.1,93.4,89,91.7,2274,0
2007-10-26,92.4,100.3,91.4,99,2616,0
2007-10-29,98.8,101.1,95.7,97.8,6580,0
2007-10-30,97.5,99.9,94.3,99.3,7628,0
2007-10-31,99.5,99.9,96.6,98.9,10210,0
2007-11-01,98.4,99,92.7,93.5,7264,0
2007-11-02,93.5,99.9,92.6,96.7,4459,0
2007-11-05,96,96,93,95.4,2722,0
2007-11-06,97.2,101.2,97.2,99.9,8673,0
2007-11-07,99.5,101.4,94.8,95,7157,0
2007-11-08,95.4,95.9,93.4,94,4715,0
2007-11-09,93,93,88.3,89.6,7687,0
2007-11-12,89.9,90.9,87.8,89.1,3319,0
2007-11-13,90.1,96.1,89.2,94.8,10931,0
2007-11-14,96,98.9,95.1,97.4,13203,0
2007-11-15,98.4,101,94.3,97.3,5939,0
2007-11-16,97.3,97.3,89.7,96,8203,0
2007-11-19,95.5,99,92,96.9,3828,0
2007-11-20,96.7,99.1,94.1,99.1,3606,0
2007-11-21,99.5,100.6,94.9,96.2,2790,0
2007-11-23,96.8,102.5,96.8,102,3129,0
2007-11-26,102,104,97.6,98,9770,0
2007-11-27,97.6,100,93.3,99.5,3415,0
2007-11-28,100.1,104,99.2,102.2,4354,0
2007-11-29,102.4,102.4,99.8,101.3,2459,0
2007-11-30,101.9,106.6,98.9,98.9,8067,0
2007-12-03,99.2,100.3,90.1,93,7739,0
2007-12-04,92.6,93.6,89.7,91,3371,0
2007-12-05,90.8,98.3,90.8,95.9,3789,0
2007-12-06,96.2,102.5,95.1,101.4,7891,0
2007-12-07,102.9,103,100.1,102.5,6126,0
2007-12-10,102.9,103,98,101.4,12720,0
2007-12-11,100,101.5,95,95.5,4194,0
2007-12-12,96.5,101.3,96.5,97.6,4938,0
2007-12-13,97.2,97.9,91.1,97,5159,0
2007-12-14,96.4,96.8,90.5,92.4,5874,0
2007-12-17,92.1,95.2,90,90,25517,0
2007-12-18,90.5,99.1,86.1,96.5,39590,0
2007-12-19,96.1,99,94.8,98.4,3524,0
2007-12-20,98.7,99,95.6,99,5387,0
2007-12-21,100,110,99.3,110,22763,0
2007-12-24,109.8,111.4,106.6,110.2,8010,0
2007-12-26,110.2,112.5,108.6,111.3,11267,0
2007-12-27,112.3,113.4,108.8,112.9,9355,0
2007-12-28,113.4,113.4,110,111.8,4733,0
2007-12-31,111.3,120,110,119.3,11984,0
2008-01-02,120,122.5,115.9,117.6,13631,0
2008-01-03,117.6,119.5,112.6,116.8,13410,0
2008-01-04,116.1,116.1,110.4,111.7,3096,0
2008-01-07,111.7,117.5,110.2,114.7,10387,0
2008-01-08,113.1,127.5,113.1,123.7,45254,0
2008-01-09,123.7,131.8,123.6,129,31235,0
2008-01-10,127.3,131.1,125.6,127.4,13683,0
2008-01-11,127,128.4,119.4,119.7,21515,0
2008-01-14,121.2,125,111.7,117,143752,0
2008-01-15,115.9,119.8,110.1,112.8,25132,0
2008-01-16,112.8,118.7,105,107.8,22848,0
2008-01-17,109.5,110,101,101.3,25316,0
2008-01-18,101.8,109.1,96.9,105.7,35865,0
2008-01-22,100.2,108.3,96.8,105.8,9203,0
2008-01-23,103.1,104.7,95,102.4,10803,0
2008-01-24,103.1,109.6,98.2,107.6,17140,0
2008-01-25,109.2,119.4,108.4,114.6,20807,0
2008-01-28,115.1,115.5,110.3,114.2,8297,0
2008-01-29,113.5,114.5,110.8,113.1,12507,0
2008-01-30,112.8,118.5,112.6,115.1,4659,0
2008-01-31,113,118.2,111.1,115.9,7936,0
2008-02-01,116.8,118.7,113.5,116.3,7064,0
2008-02-04,116.9,121.2,113.1,120.1,13514,0
2008-02-05,117.6,120,116.5,118.6,8803,0
2008-02-06,119.8,122.1,118,118.6,20226,0
2008-02-07,119,119.7,114.2,118.2,18147,0
2008-02-08,118.1,122.2,116.6,120.5,6478,0
2008-02-11,120.1,129,119.3,126.2,17460,0
2008-02-12,126.2,130.4,125.5,126.6,8011,0
2008-02-13,127.2,130,123.8,126.6,5491,0
2008-02-14,129.8,137.5,125.5,132.5,22452,0
2008-02-15,132,133,129,133,16574,0
2008-02-19,135.7,137.4,134.6,135.6,27335,0
2008-02-20,135.1,145.2,133.7,145,19262,0
2008-02-21,148.7,153.6,146.6,147.2,19551,0
2008-02-22,147.8,149.4,142.7,146.3,5490,0
2008-02-25,146,171.7,140,167.9,21585,0
2008-02-26,171.8,179.5,168.1,176.9,65535,0
2008-02-27,176.6,178.5,171.3,175,20468,0
2008-02-28,173.8,174.9,156,162.7,77324,0
2008-02-29,162.6,162.6,155.3,157,12274,0
2008-03-03,157.7,170.8,153.3,158.9,11364,0
2008-03-04,158.4,159,152,156.8,5450,0
2008-03-05,157.9,166,157,160,7721,0
2008-03-06,160.4,166.7,155,155,5214,0
2008-03-07,153.1,160.1,153.1,156.5,6499,0
2008-03-10,157.3,157.6,149.6,151.9,33035,0
2008-03-11,155.4,166.9,152,166.1,27992,0
2008-03-12,165,165,156.6,162.5,16842,0
2008-03-13,160.7,166.4,156.1,166.4,16928,0
2008-03-14,166.2,166.2,156.5,160,11416,0
2008-03-17,157,160,149,150.6,11527,0
2008-03-18,154,162.4,149.9,160,16791,0
2008-03-19,159.2,159.8,145.1,151.9,19064,0
2008-03-20,151.1,154,143.6,150.5,21960,0
2008-03-24,150.5,157.6,147.3,157.5,5152,0
2008-03-25,157,162.2,153.5,160,13304,0
2008-03-26,160,171.7,156.7,164.4,36845,0
2008-03-27,165,165,161.1,162.6,8789,0
2008-03-28,160,163,158.6,162.6,4447,0
2008-03-31,162.4,167.7,159.6,166.4,19404,0
2008-04-01,168,168.7,160.9,167.5,19187,0
2008-04-02,168.8,175,164.3,166.5,80749,0
2008-04-03,167,170,163.9,167.6,21431,0
2008-04-04,167.6,175,165,173.9,27436,0
2008-04-07,175.9,188.4,173.1,186.8,53573,0
2008-04-08,177,180.6,171.8,176.2,27334,0
2008-04-09,176.9,186.8,174.8,182.3,12643,0
2008-04-10,182.8,189.2,177,178.9,20785,0
2008-04-11,177.1,179.6,174.8,176.9,13182,0
2008-04-14,177.5,189.5,175.6,183.9,45663,0
2008-04-15,186.1,201.7,186.1,199,36893,0
2008-04-16,199.7,226.2,199.1,223.4,63939,0
2008-04-17,220,227.4,217.6,219.9,29673,0
2008-04-18,221.3,227.5,216.7,225.9,24385,0
2008-04-21,226.5,230.1,220.5,221.7,17730,0
2008-04-22,224.1,226,209.2,209.5,16176,0
2008-04-23,209,223.7,209,211.2,47644,0
2008-04-24,213.2,219.7,209,210.8,20654,0
2008-04-25,212.4,221.5,209.2,217.4,13650,0
2008-04-28,218.1,230,215.5,222.2,18189,0
2008-04-29,218.9,220.3,210.2,216.8,41551,0
2008-04-30,217.3,228.5,214.6,217,175605,0
2008-05-01,214,229,211,226.5,59568,0
2008-05-02,229.4,244.5,226.4,240.5,47701,0
2008-05-05,242.1,242.1,225.5,230,34883,0
2008-05-06,231,253,230.1,247,46251,0
2008-05-07,251.1,254.9,237.5,238.9,17346,0
2008-05-08,238.5,244.8,235.9,243.7,16910,0
2008-05-09,245.4,246.4,231.1,239.8,33606,0
2008-05-12,240,240,226,227.6,48499,0
2008-05-13,229.4,254,228.7,251.5,38579,0
2008-05-14,251.6,251.6,230.4,235.3,47439,0
2008-05-15,235.7,241.1,232.4,239.4,30416,0
2008-05-16,239.4,245.6,235.6,238.5,30659,0
2008-05-19,237.2,239.9,233,238.3,38663,0
2008-05-20,238.2,240,230.5,238.8,20211,0
2008-05-21,239.9,248.4,230,247,33178,0
2008-05-22,249,255.6,244.8,251.6,38275,0
2008-05-23,252,257.3,232.3,237.2,47386,0
2008-05-27,237,244.7,227.6,235.7,55743,0
2008-05-28,235.5,236.5,226.9,234.3,19335,0
2008-05-29,233,234.1,216.4,221.9,40123,0
2008-05-30,222.7,229.5,218.9,223.6,39827,0
2008-06-02,222.9,224.4,211.3,222.2,52215,0
2008-06-03,222.2,235.9,222,227,55611,0
2008-06-04,223.8,228.6,220.6,223.8,20889,0
2008-06-05,223.5,236.3,219.9,234.6,25716,0
2008-06-06,236.4,262.1,235.6,256.4,55507,0
2008-06-09,260,284.4,255.6,275.4,63554,0
2008-06-10,273.5,274.5,264.4,270.5,62326,0
2008-06-11,292.3,299.2,281.4,287.5,174064,0
2008-06-12,293,299,285.1,287.5,72391,0
2008-06-13,290.7,293.5,268.1,273.4,99704,0
2008-06-16,280,289.7,275.8,281,53547,0
2008-06-17,285.1,288,277.8,284.2,45791,0
2008-06-18,287.9,289.8,281,287.8,54791,0
2008-06-19,290,290,272,272.7,60402,0
2008-06-20,274.2,282.5,267.9,280.6,68185,0
2008-06-23,282.4,295,281.8,285.5,37234,0
2008-06-24,287.5,288.9,267.5,268.9,32820,0
2008-06-25,269,274.1,242.6,252.8,90649,0
2008-06-26,253.5,262,252,256,35884,0
2008-06-27,254.5,264.5,248.8,264,136804,0
2008-06-30,270.7,279,262.5,264,54800,0
2008-07-01,266.9,267.6,254.8,264.5,43070,0
2008-07-02,264.5,271.5,241.1,242.6,72599,0
2008-07-03,241.6,245.3,218.7,241.4,67632,0
2008-07-07,236.8,240.8,218.4,225.2,45580,0
2008-07-08,225,229.8,198.4,226.2,81079,0
2008-07-09,223.5,230,220.7,222.5,35668,0
2008-07-10,222.9,234.7,216,232.8,38484,0
2008-07-11,233.2,241.9,229.7,236.7,30898,0
2008-07-14,238.8,248.6,237.6,238.5,45215,0
2008-07-15,239.8,243.5,229.8,230.5,44263,0
2008-07-16,230.5,244.9,225.5,240.5,46763,0
2008-07-17,239.8,240.3,200.6,214.8,52536,0
2008-07-18,216,229.7,210.9,212.3,34082,0
2008-07-21,210.9,222.3,208.5,216.8,31315,0
2008-07-22,217,219.6,197.8,199,49462,0
2008-07-23,198.2,198.2,169.1,170.7,79640,0
2008-07-24,170.7,179.4,162.3,170,129508,0
2008-07-25,169.2,191,165.7,181,56657,0
2008-07-28,178.6,182.4,175,175.4,40291,0
2008-07-29,175.4,180.8,170,178.3,35178,0
2008-07-30,177,195.4,175.3,195,48977,0
2008-07-31,193,201.8,190.1,199,59450,0
2008-08-01,198,202,194.4,199,30779,0
2008-08-04,197.6,207.8,177.6,180,119194,0
2008-08-05,181,181,165.2,168.4,77080,0
2008-08-06,169,184.4,163,181.5,75571,0
2008-08-07,182.4,207.7,181,203.8,88301,0
2008-08-08,201.2,212.3,195.9,198,115770,0
2008-08-11,199.6,200.2,182.6,185.1,54585,0
2008-08-12,186,194.7,183.8,191.4,54758,0
2008-08-13,191.2,201,189.5,199.2,33641,0
2008-08-14,197.1,207.9,193.2,206,48811,0
2008-08-15,206.3,209.9,196.1,199.5,46192,0
2008-08-18,199.4,203.5,196.2,199.4,37111,0
2008-08-19,199,203.4,197.5,201.5,29197,0
2008-08-20,202.6,213.6,200.6,211.5,26839,0
2008-08-21,213.9,229,208.9,225.6,36023,0
2008-08-22,222.4,225.4,208,214.2,18895,0
2008-08-25,214.4,214.4,203.7,211,40874,0
2008-08-26,211,213.1,200.2,209.8,17454,0
2008-08-27,211,217.3,201.7,210,32546,0
2008-08-28,210.1,212.5,200.6,203.1,32310,0
2008-08-29,204,208,199.4,200.7,22324,0
2008-09-02,198.7,198.7,176.5,180.3,42947,0
2008-09-03,180,180.9,161,162.4,58927,0
2008-09-04,163.1,163.7,145,153.1,79706,0
2008-09-05,154.2,154.7,141.5,149,60333,0
2008-09-08,151.4,152.2,145.3,146.6,82537,0
2008-09-09,145.7,148.5,138.6,139.3,68703,0
2008-09-10,139,149.4,137.9,147,52442,0
2008-09-11,145,160.5,145,155.4,48951,0
2008-09-12,156.4,166.4,154.2,165.6,41087,0
2008-09-15,157.9,163.1,149.9,154.7,41803,0
2008-09-16,149.1,162.7,140.7,160.5,64460,0
2008-09-17,159.5,170.5,152.5,162,129726,0
2008-09-18,164.4,179,163.8,175.1,54996,0
2008-09-19,181.7,212.5,177.3,211.6,150918,0
2008-09-22,212.1,215.8,189.2,191.9,40534,0
2008-09-23,191.8,197.1,186.7,190.4,33855,0
2008-09-24,193.3,203.1,189.1,189.6,25968,0
2008-09-25,190.1,199.1,190.1,195,51579,0
2008-09-26,190.6,194.1,183,190.1,48205,0
2008-09-29,180.5,181.7,151.1,157.6,66326,0
2008-09-30,159.3,164.6,145.6,157.6,76357,0
2008-10-01,155.5,155.8,141.1,145.5,34094,0
2008-10-02,144.6,144.6,129,133.3,37955,0
2008-10-03,125.6,134,115,116.5,49813,0
2008-10-06,107.9,107.9,84.6,96,97521,0
2008-10-07,97.1,103,78,78.1,83562,0
2008-10-08,75.4,86.2,70.9,82,74925,0
2008-10-09,83.9,90,80.3,82,172328,0
2008-10-10,80,81.4,65.1,74.1,116214,0
2008-10-13,79,92.9,74.1,91.3,70126,0
2008-10-14,93.8,102.1,78.8,84.1,50049,0
2008-10-15,81.2,84,67.8,69.8,56537,0
2008-10-16,71.1,71.6,59.6,68,101168,0
2008-10-17,65.8,79.6,65.5,76.5,57176,0
2008-10-20,79.4,91.4,79,90.6,53703,0
2008-10-21,88.1,94.5,84.4,90.3,56669,0
2008-10-22,89.4,91.5,71.8,75,53894,0
2008-10-23,75.5,81.1,70.7,74.8,44624,0
2008-10-24,66.5,72.4,66.5,69.8,61813,0
2008-10-27,69.3,74.1,64.1,64.3,26672,0
2008-10-28,67.3,69.3,58.3,63.6,80288,0
2008-10-29,64.5,70.7,61.5,67.7,70474,0
2008-10-30,69.8,74.3,69.1,71.5,72755,0
2008-10-31,70.2,71.5,64.5,67.8,87963,0
2008-11-03,65.9,68.8,63.2,63.2,39418,0
2008-11-04,66.9,71.9,64.5,67.3,81412,0
2008-11-05,68.5,68.5,61,63.9,40437,0
2008-11-06,61,62.6,55.1,57.4,37335,0
2008-11-07,57.2,57.2,31.3,42.5,188196,0
2008-11-10,46,48.1,42.2,44.6,98821,0
2008-11-11,42.4,45.8,42.4,44.4,41532,0
2008-11-12,43.5,49.3,43.5,45.8,47498,0
2008-11-13,45.7,56,42.7,56,71172,0
2008-11-14,54.1,55.1,49.5,49.8,50319,0
2008-11-17,48.8,52.5,47.1,48.4,26434,0
2008-11-18,48.8,51,46,50.6,33432,0
2008-11-19,50.1,50.9,46.6,47.2,34904,0
2008-11-20,45.8,45.8,34.4,39.3,67353,0
2008-11-21,40.1,48.9,37.6,47.7,60032,0
2008-11-24,49,52,47.2,50.8,36945,0
2008-11-25,51.6,53.4,47.9,50.6,60985,0
2008-11-26,49.6,67,47.6,66.9,31113,0
2008-11-28,66.5,66.5,58.7,61,12338,0
2008-12-01,59.1,59.1,45,45,25188,0
2008-12-02,46.2,48.6,43.9,48.1,25668,0
2008-12-03,46.2,49.8,42.1,42.1,39017,0
2008-12-04,41.7,42.9,34.5,35,47666,0
2008-12-05,34.6,37.5,32.9,34.4,45661,0
2008-12-08,36.2,38.3,28.6,30.5,67710,0
2008-12-09,31.6,35,29.3,30.5,83850,0
2008-12-10,32.2,34.8,30.3,30.8,81556,0
2008-12-11,33.4,36.1,31,33.7,173926,0
2008-12-12,31.1,32,28.9,29.5,61010,0
2008-12-15,31.2,32,23.6,25.5,96124,0
2008-12-16,26,30.6,24.2,29.7,78960,0
2008-12-17,29.6,32.9,27.7,32.5,63721,0
2008-12-18,32.2,32.5,27.7,28.6,64467,0
2008-12-19,29.3,32.5,29,32.5,87062,0
2008-12-22,32.4,32.4,27.7,28.1,27647,0
2008-12-23,28.5,30,26.6,28.3,47988,0
2008-12-24,28.1,28.1,25,25.7,40874,0
2008-12-26,26,27.1,24.7,26.7,42496,0
2008-12-29,27,28.5,25.9,28.5,40873,0
2008-12-30,28.5,29.5,27.6,28.6,39807,0
2008-12-31,28.7,29.8,27.4,29.4,60470,0
2009-01-02,29.4,34.1,29.1,33.4,46094,0
2009-01-05,33.7,36,33.1,35.3,88573,0
2009-01-06,36,38.5,35.3,37.7,90608,0
2009-01-07,37.2,38.5,35.7,37.7,40962,0
2009-01-08,37.5,41.1,35,39.6,56633,0
2009-01-09,40,40,34.5,35,53609,0
2009-01-12,34.5,34.5,30.3,32.4,48592,0
2009-01-13,31.9,32.4,30.6,30.9,21995,0
2009-01-14,30.4,32.6,30.3,30.8,35235,0
2009-01-15,30.5,30.8,26.5,28.9,77103,0
2009-01-16,29.2,29.9,21.7,22.4,93764,0
2009-01-20,23,24.8,22.4,22.7,62249,0
2009-01-21,23.8,25.3,23.3,24.9,66818,0
2009-01-22,22.6,24.4,21.7,22.3,32578,0
2009-01-23,22.1,23.8,21.2,23.1,27936,0
2009-01-26,23.2,24.7,23.1,23.8,17178,0
2009-01-27,23.8,24.1,22.5,22.9,21419,0
2009-01-28,23,23.4,22.5,22.9,20253,0
2009-01-29,22.9,23.5,22.5,23,27788,0
2009-01-30,23.3,24.8,23.3,23.9,54479,0
2009-02-02,23.5,29.3,23.5,24.3,88989,0
2009-02-03,24.5,24.6,22.3,22.7,22823,0
2009-02-04,22.6,23.2,22.3,22.6,11762,0
2009-02-05,22.5,22.6,22,22.2,14207,0
2009-02-06,22.2,22.6,21.6,21.9,22142,0
2009-02-09,21.8,23,21.8,22.4,14569,0
2009-02-10,22.4,23.2,21.5,21.5,30517,0
2009-02-11,21.7,24.5,21.7,22.3,34313,0
2009-02-12,22,23,19.4,20.5,57596,0
2009-02-13,20,20.3,17.9,18.8,39717,0
2009-02-17,18.5,18.9,15.4,15.9,60054,0
2009-02-18,16.5,16.8,14,14,55069,0
2009-02-19,14.1,15.4,12.9,14.8,92909,0
2009-02-20,14.6,15.6,13.6,15,72246,0
2009-02-23,15.2,15.8,15,15,28575,0
2009-02-24,15.6,16.1,14.7,15,34883,0
2009-02-25,14.8,15.6,14,14.9,39875,0
2009-02-26,15.5,15.9,15,15,14938,0
2009-02-27,15,15.3,14.7,14.7,11601,0
2009-03-02,14.9,14.9,11.5,11.7,28463,0
2009-03-03,11.5,12.5,11.4,11.4,48074,0
2009-03-04,11.6,12.7,10.2,11,70738,0
2009-03-05,11.2,12.4,9.9,10.4,37675,0
2009-03-06,11.2,11.6,10,11.2,189910,0
2009-03-09,11.8,19.5,11.8,16.1,60224,0
2009-03-10,15.5,22.7,15.5,18.4,68058,0
2009-03-11,18.5,20.2,16.2,17.1,37275,0
2009-03-12,16.8,18.8,16,18.7,27073,0
2009-03-13,18.9,21.5,18.7,20.4,22445,0
2009-03-16,20.5,20.6,18.5,20.2,16448,0
2009-03-17,19.6,21.3,18.1,21.3,16444,0
2009-03-18,21,23.1,20,23.1,20262,0
2009-03-19,23.5,32.7,23.3,32.6,87680,0
2009-03-20,32.7,33.3,27.8,28.2,59156,0
2009-03-23,28.9,35.7,28.9,33,54088,0
2009-03-24,32.3,35.1,31.5,34.9,59112,0
2009-03-25,35.3,43.7,35.3,38.1,114989,0
2009-03-26,39.2,42,38,38.5,117405,0
2009-03-27,37.9,37.9,30.3,33.6,66168,0
2009-03-30,32.5,32.8,30.2,30.2,38100,0
2009-03-31,31.1,31.9,28.5,28.7,30490,0
2009-04-01,29.8,30.9,28.3,29.7,33571,0
2009-04-02,30.7,33.7,30.7,31.1,33206,0
2009-04-03,30.7,30.9,29.2,30,83775,0
2009-04-06,30,30,27.8,28.4,19310,0
2009-04-07,27.5,28.3,25.1,25.2,25828,0
2009-04-08,24.9,30,24.9,30,30105,0
2009-04-09,30.7,31.8,28.9,31.2,55439,0
2009-04-13,30.2,31,28.5,30,19292,0
2009-04-14,30.1,30.7,29.2,29.4,18228,0
2009-04-15,29,30,28.6,29.2,14246,0
2009-04-16,30,35.6,29.6,34.5,96220,0
2009-04-17,34.5,36.5,32.8,34.3,43470,0
2009-04-20,33,33.7,29.9,30.8,37742,0
2009-04-21,30.5,35.2,29.4,35,33978,0
2009-04-22,35,35,32.2,34.1,20467,0
2009-04-23,34.6,35.1,32.4,33.8,26154,0
2009-04-24,34.4,37.5,34.2,36.8,75255,0
2009-04-27,35.4,38.9,34.1,36.2,24072,0
2009-04-28,35.7,36.4,33.3,35.2,38101,0
2009-04-29,35.7,38.8,35.4,38.1,23207,0
2009-04-30,38.4,40.7,37.2,38.1,41679,0
2009-05-01,38.1,40,34.9,39.2,48988,0
2009-05-04,40,46.5,40,45.5,71188,0
2009-05-05,45.6,48.4,45.6,47.3,67665,0
2009-05-06,52.2,52.7,48.5,51.5,125831,0
2009-05-07,53.4,56.4,46.7,50.4,76462,0
2009-05-08,52.4,60.1,51.3,59.5,89911,0
2009-05-11,58.8,59.4,53.9,54.4,34400,0
2009-05-12,55,55.5,47.5,50.7,78896,0
2009-05-13,49.8,52.1,42.5,44.2,54399,0
2009-05-14,43,52.5,42.5,47.1,40685,0
2009-05-15,46.9,50.8,46.5,48.2,38855,0
2009-05-18,49.5,57.8,49.5,57.6,56150,0
2009-05-19,58.1,59.8,55,59.4,46859,0
2009-05-20,60.2,66.5,60.2,63.4,67774,0
2009-05-21,62.5,64.5,59.4,60.4,50102,0
2009-05-22,61,62.1,59.1,60,63199,0
2009-05-26,59.1,64.3,58.1,62.9,42404,0
2009-05-27,63.2,69.7,62.5,65.1,52101,0
2009-05-28,66,67.5,60.2,66.8,45913,0
2009-05-29,68.8,70,66.9,68.1,40716,0
2009-06-01,71.3,76.3,71.3,73.9,49979,0
2009-06-02,73.9,74.3,70.1,74,49432,0
2009-06-03,73,73.3,70.1,72.6,65968,0
2009-06-04,73.5,75.6,71.7,75.6,32286,0
2009-06-05,76.6,76.6,72.3,75.7,29094,0
2009-06-08,73.8,73.9,65.9,67,92766,0
2009-06-09,68.3,70.5,67.1,69.3,35382,0
2009-06-10,71.6,72.9,67.1,67.6,47346,0
2009-06-11,68.4,70.7,68,69.4,37231,0
2009-06-12,68.3,70.8,66.5,70.1,24458,0
2009-06-15,68.5,68.9,63.9,65.3,32130,0
2009-06-16,66.8,68.6,62.1,64,33620,0
2009-06-17,63.4,64.7,54.1,58.8,42454,0
2009-06-18,57.6,62,57.4,58.5,22211,0
2009-06-19,59.5,60.6,56.4,58.4,32009,0
2009-06-22,58.4,59.1,46,47,198189,0
2009-06-23,47.5,51.8,47.5,49.8,122129,0
2009-06-24,51.5,54.6,50.7,53.2,41225,0
2009-06-25,53.8,54,50.5,53,53793,0
2009-06-26,52,55.3,51.2,54.8,176286,0
2009-06-29,54.8,58,54.5,57.2,35994,0
2009-06-30,57.5,59.4,54.7,57,25347,0
2009-07-01,57.8,58.1,55.2,55.8,34637,0
2009-07-02,54.2,54.4,51.3,52.2,22049,0
2009-07-06,51.2,51.8,48.2,49.7,30119,0
2009-07-07,49.7,49.7,45.5,45.7,29650,0
2009-07-08,45.4,45.5,40.2,42.2,54986,0
2009-07-09,42.6,46.4,41.8,43.5,29877,0
2009-07-10,43.4,46,42.5,44.5,26513,0
2009-07-13,44.1,48,41.3,48,21529,0
2009-07-14,48.8,51.7,48.3,51.5,24634,0
2009-07-15,53,53.4,51.3,52.4,51224,0
2009-07-16,51.9,52.7,49.7,52.5,17056,0
2009-07-17,52.4,55.3,51.2,53.1,25852,0
2009-07-20,54,55.2,53.1,54.4,20174,0
2009-07-21,54.6,57.6,53.8,56.4,38779,0
2009-07-22,55.2,56.9,54.3,55,27670,0
2009-07-23,55.1,58,55.1,57.8,27721,0
2009-07-24,57.2,63.1,57,60.9,37100,0
2009-07-27,60.4,62.4,58,60.7,27469,0
2009-07-28,58.6,60.8,56.2,59.4,24897,0
2009-07-29,58,58.5,55,56.1,25276,0
2009-07-30,56.9,59.7,55.1,59.3,32340,0
2009-07-31,58,69,57,59.2,83487,0
2009-08-03,61,63.9,61,63.3,99278,0
2009-08-04,62.9,65.2,62.6,63.2,37848,0
2009-08-05,62.6,63.6,60,62.4,72756,0
2009-08-06,62.9,63.8,60.3,61.7,38391,0
2009-08-07,62.8,63.8,61.5,61.9,22935,0
2009-08-10,61.4,62.1,58.7,60,37546,0
2009-08-11,59.4,60.3,55.3,57.6,33839,0
2009-08-12,57.8,60.4,57.6,59,40601,0
2009-08-13,60.6,62.3,59.7,62.3,34534,0
2009-08-14,61.9,62.1,58.8,59.6,20543,0
2009-08-17,57,58,54.7,56.3,22628,0
2009-08-18,56.6,58.1,55.1,56.8,14183,0
2009-08-19,55.9,59,55.2,58,13790,0
2009-08-20,58,59,56.2,57.7,19518,0
2009-08-21,59.3,59.6,58,59.6,28425,0
2009-08-24,60.1,62.4,59.8,61.1,27423,0
2009-08-25,61.1,64.4,59.4,62.3,30445,0
2009-08-26,61.8,63.3,60,62.7,17945,0
2009-08-27,61.8,62.9,61,62.4,18578,0
2009-08-28,63.3,63.3,60,62.2,27059,0
2009-08-31,60.6,61.9,58.6,59.6,25807,0
2009-09-01,59.3,60.7,56,56.7,23815,0
2009-09-02,56.7,60.5,56.7,59.4,25685,0
2009-09-03,59.8,60.6,58.8,59.3,9285,0
2009-09-04,59.1,60.4,58.8,60.4,15285,0
2009-09-08,61.8,62.1,60.3,62,20554,0
2009-09-09,62.7,67.8,62,67.5,43714,0
2009-09-10,67.6,72,67.1,71.2,51056,0
2009-09-11,67.7,69.2,64.3,65.4,105499,0
2009-09-14,64.3,65.9,62.6,64.5,29608,0
2009-09-15,69.8,79.1,66.6,78.1,215641,0
2009-09-16,79.8,85.8,78.4,82.8,130397,0
2009-09-17,82.8,83.5,76.9,78,54635,0
2009-09-18,78.4,80.4,76,76.9,36730,0
2009-09-21,72.6,74.8,70.1,71.7,134304,0
2009-09-22,73.6,79.3,72,78.1,63856,0
2009-09-23,78.2,78.5,74.6,75.2,29332,0
2009-09-24,75.4,76.7,68.3,72.9,28366,0
2009-09-25,71.8,72.5,68.7,70.6,39982,0
2009-09-28,70.9,73.5,70,73.3,22049,0
2009-09-29,73.5,75.5,72.6,74.1,20082,0
2009-09-30,85,85.4,80.4,83.5,129659,0
2009-10-01,84.5,84.6,75,75.2,83417,0
2009-10-02,75,81.2,73.8,80.2,74260,0
2009-10-05,81.8,85,79,84.8,75037,0
2009-10-06,87.2,89.5,85,87.3,47737,0
2009-10-07,87.5,91,85.3,89.9,64465,0
2009-10-08,91,95.4,91,93.8,45183,0
2009-10-09,93.5,96.9,92,95.1,40816,0
2009-10-12,97,101.5,96.5,100.2,88975,0
2009-10-13,101.3,101.7,99.1,101.5,110240,0
2009-10-14,102.8,106.7,102.5,105.3,76551,0
2009-10-15,105.1,108.5,105,106.5,62194,0
2009-10-16,105.7,106.6,100.9,103.7,43862,0
2009-10-19,104.4,104.8,98.3,99.2,93022,0
2009-10-20,100.4,105.4,98.3,103.2,54767,0
2009-10-21,102.5,110.1,102.1,103.9,60209,0
2009-10-22,104.2,105.9,100.5,103.1,38497,0
2009-10-23,103.5,103.5,95.8,97.4,40377,0
2009-10-26,97.4,100.4,90.7,91.2,45362,0
2009-10-27,91.4,95,87.5,89.8,35009,0
2009-10-28,89.5,89.6,80.7,81.8,99206,0
2009-10-29,83,90.5,83,90.4,52794,0
2009-10-30,88.9,89.1,80.5,80.9,54835,0
2009-11-02,81.9,85.2,78,80.1,45402,0
2009-11-03,79,88.2,77.2,86.1,54945,0
2009-11-04,87.3,90,82.5,83,47348,0
2009-11-05,83.4,88,82.6,86.8,35694,0
2009-11-06,86,92.6,83.2,91.6,65806,0
2009-11-09,94.6,98,93.5,97.1,63437,0
2009-11-10,97.6,99.7,94,96.7,33388,0
2009-11-11,97.4,98.6,94.1,94.9,18284,0
2009-11-12,93.4,98.1,91.6,92.5,40048,0
2009-11-13,92.5,93.8,87.6,91.9,43453,0
2009-11-16,93.3,99.1,93.3,97.4,39449,0
2009-11-17,97.4,99,95,98.3,21954,0
2009-11-18,98.5,98.5,94.2,95.6,20680,0
2009-11-19,94.2,94.5,88.6,91.5,35387,0
2009-11-20,90.3,90.7,87.1,89,33090,0
2009-11-23,90,92.8,89.9,92.3,42146,0
2009-11-24,92.6,93.4,90.2,93.3,24964,0
2009-11-25,93.6,97.5,92.7,96.1,22318,0
2009-11-27,89.7,92.5,89,90,22330,0
2009-11-30,90,91.9,87.9,90.5,36850,0
2009-12-01,91.9,95.6,91.9,94,23378,0
2009-12-02,93.8,96.9,91.3,93.8,24362,0
2009-12-03,94.6,97.1,91.9,92.2,34101,0
2009-12-04,94.9,97.5,93.6,96.3,64801,0
2009-12-07,95.5,107.6,95,107.5,146882,0
2009-12-08,107.5,109.1,101.1,104,68930,0
2009-12-09,104.2,105.9,101,104.2,41411,0
2009-12-10,105,106.9,101.9,102.4,47983,0
2009-12-11,103.4,106.4,101.2,106.1,29630,0
2009-12-14,110,114.7,108.5,114.6,71141,0
2009-12-15,113,115,109.2,109.4,54158,0
2009-12-16,111.8,117.5,110.1,115.5,68713,0
2009-12-17,114.7,120.7,113.5,119.8,54035,0
2009-12-18,121.7,124.5,119.5,121.7,69725,0
2009-12-21,122.3,127.4,112.8,114.6,81064,0
2009-12-22,118.3,123.4,116.8,119.9,60453,0
2009-12-23,122,128.3,119.3,126.9,57454,0
2009-12-24,127.5,132,127.5,130.3,23542,0
2009-12-28,131.6,134.8,129.1,129.7,43788,0
2009-12-29,130,130.8,127.2,130.6,42882,0
2009-12-30,129.4,130.1,125.7,127.1,42807,0
2009-12-31,127.3,128.5,119.8,120,43247,0
2010-01-04,123,134.3,123,131.8,52739,0
2010-01-05,131.1,138.4,131.1,135.4,59073,0
2010-01-06,135.8,138.1,130.4,131.1,53563,0
2010-01-07,131.1,132.9,127.4,129,42755,0
2010-01-08,128.8,129.8,126.6,128.1,22832,0
2010-01-11,129.1,129.5,121.6,124,25498,0
2010-01-12,119,121.7,114.1,120.4,62266,0
2010-01-13,120.5,121.4,115,119.2,39667,0
2010-01-14,117.3,132.6,117,125.5,140400,0
2010-01-15,127,134,126.8,131.5,417592,0
2010-01-19,131.9,141.2,131.5,135.4,88284,0
2010-01-20,134.8,139.8,132.5,135.1,54653,0
2010-01-21,135.5,139.7,130.9,131,66585,0
2010-01-22,130.2,133.4,127,128.6,103414,0
2010-01-25,129.7,131.4,127,127.8,85286,0
2010-01-26,127.2,129.4,124.2,124.5,88725,0
2010-01-27,123.9,127.3,122.5,126.5,82634,0
2010-01-28,123.6,125,120.2,124.2,116744,0
2010-01-29,125.2,127.3,123.9,123.9,171138,0
2010-02-01,125,128,123.5,127.7,74287,0
2010-02-02,128.5,131.2,126.1,129.1,43559,0
2010-02-03,125,128.3,124.6,125.4,56545,0
2010-02-04,123.8,125.1,116.9,117.1,101769,0
2010-02-05,116.5,119.5,108.1,115.3,205862,0
2010-02-08,114.6,121.6,111.5,119.4,58494,0
2010-02-09,122.1,125,120.3,122.1,94396,0
2010-02-10,121.6,125,120.4,125,42711,0
2010-02-11,124.6,132,123.8,131.2,50389,0
2010-02-12,129.3,137.9,127,136.4,92316,0
2010-02-16,139.2,145,138.5,142.8,75388,0
2010-02-17,144.2,145.5,139.8,142.3,35358,0
2010-02-18,141.5,146,140.6,145.1,37168,0
2010-02-19,144.1,148,142,147.4,32318,0
2010-02-22,147.6,149.7,144,144.5,38694,0
2010-02-23,143.5,143.6,137.8,138,45227,0
2010-02-24,139,142.1,135.4,137.6,39249,0
2010-02-25,135,140,132.6,140,26819,0
2010-02-26,140.5,140.9,136.5,138.4,40608,0
2010-03-01,139.1,144,137.2,141.1,37325,0
2010-03-02,141.5,153.9,141.5,145.4,71338,0
2010-03-03,142,142.1,135,135.2,85401,0
2010-03-04,136.4,139.9,134.5,136.6,50202,0
2010-03-05,138.1,142.7,138.1,142.2,74879,0
2010-03-08,142.2,142.5,137.6,140.4,32214,0
2010-03-09,139,141.8,137.4,140.3,28321,0
2010-03-10,140.7,146.3,140.2,142.7,21468,0
2010-03-11,141.4,145.4,141.2,145,14253,0
2010-03-12,145.6,145.6,140.3,142,28667,0
2010-03-15,141.3,141.3,133.7,138.2,49248,0
2010-03-16,138.8,142.8,136.5,138.9,22621,0
2010-03-17,139.3,144,138.9,142.5,23011,0
2010-03-18,141.5,142.6,133.5,133.8,81701,0
2010-03-19,133.8,133.8,120,122.7,144803,0
2010-03-22,120.2,127.4,118.2,125.7,62553,0
2010-03-23,125.6,127.3,122.9,126.2,45769,0
2010-03-24,125.7,126.5,119.7,120.3,55584,0
2010-03-25,121.8,122.2,113.3,114.3,86996,0
2010-03-26,114.9,115.2,108.7,110.7,111624,0
2010-03-29,110.8,112.5,107.7,111.6,94833,0
2010-03-30,112,112,109.3,110.2,59349,0
2010-03-31,110,116.8,110,113.9,113410,0
2010-04-01,114.9,122.2,113.1,120.4,98407,0
2010-04-05,121.8,128.8,121.8,128.5,55177,0
2010-04-06,127.8,129.7,125.6,129.3,48988,0
2010-04-07,128.8,131.7,127.4,128.2,46057,0
2010-04-08,127.7,129.4,124.8,128,32609,0
2010-04-09,135.5,140,132.8,138.9,127716,0
2010-04-12,139,140.8,136.4,139.9,33125,0
2010-04-13,139.5,139.5,133.2,137.4,44610,0
2010-04-14,138.6,140.5,134.1,139.5,29407,0
2010-04-15,139.5,140.8,134.3,135.1,36801,0
2010-04-16,134.5,135.7,129.8,132,76402,0
2010-04-19,130.7,131.9,128,129.4,64543,0
2010-04-20,130.3,131.1,125.7,127.3,67550,0
2010-04-21,127.2,129,125.1,127.4,23681,0
2010-04-22,124.6,127.2,123.5,126,35524,0
2010-04-23,126.8,133.5,125.9,133.1,55464,0
2010-04-26,133.2,136.5,131.8,132.4,29430,0
2010-04-27,130.4,131.5,125.7,129.5,62760,0
2010-04-28,130.5,136.5,130.2,133.4,59784,0
2010-04-29,135,136,129.7,133.5,46872,0
2010-04-30,133.5,134.9,129,133,51524,0
2010-05-03,133.6,137.4,130.7,136,16028,0
2010-05-04,132.8,133.9,129.6,132.5,38420,0
2010-05-05,130,137.5,124.6,130.9,85618,0
2010-05-06,130,132.3,114.2,126.6,107945,0
2010-05-07,124.2,126.1,115.3,120.6,99059,0
2010-05-10,126.8,127.4,119.6,121.9,64789,0
2010-05-11,119.8,123.7,117.5,120.3,79095,0
2010-05-12,121.3,127,121,125.6,50559,0
2010-05-13,124.7,129.9,123.3,126.9,51458,0
2010-05-14,125.4,126.8,118.1,122.5,58852,0
2010-05-17,123.8,125.7,110.9,113,90838,0
2010-05-18,114.5,116.5,111,112.2,60158,0
2010-05-19,111,112.1,103.1,110.1,66861,0
2010-05-20,107.6,110,102.9,103.2,83062,0
2010-05-21,101.6,108.1,98.1,104.3,70298,0
2010-05-24,103.9,105.3,95.1,95.4,72736,0
2010-05-25,93.2,97.3,90,96.4,81555,0
2010-05-26,98.1,101.6,96.9,97.8,92422,0
2010-05-27,101.1,103.8,100.3,103.6,58255,0
2010-05-28,106.4,107.5,101.9,104.5,72474,0
2010-06-01,102.7,103,98,98,52334,0
2010-06-02,98.1,106.6,96.1,105.3,112098,0
2010-06-03,106.2,113.1,103.7,112.2,89779,0
2010-06-04,109.8,121.8,106.6,107.9,166596,0
2010-06-07,108.9,115.1,108,109.6,102126,0
2010-06-08,110.5,114,104.5,107.4,71822,0
2010-06-09,109.4,114.8,106.6,107.6,44988,0
2010-06-10,110.1,113.5,108.7,112.9,75802,0
2010-06-11,111.4,115,109.2,114.7,29224,0
2010-06-14,115.7,118.6,113.4,113.8,33372,0
2010-06-15,115.2,120.2,114.9,119.7,42092,0
2010-06-16,118.2,124.4,117.3,122.7,39043,0
2010-06-17,123.7,124,119,120.6,29321,0
2010-06-18,121,121,115.6,117.8,49583,0
2010-06-21,120.2,123.5,113.9,116,21290,0
2010-06-22,116.2,117.7,109.8,110.4,53709,0
2010-06-23,110,110.4,106.6,107.7,49382,0
2010-06-24,106.3,107.4,102.7,104.2,30258,0
2010-06-25,104.6,108.7,102.6,108.5,136058,0
2010-06-28,108.2,108.2,104.6,105.2,51728,0
2010-06-29,102.1,104.8,97.3,98.3,65463,0
2010-06-30,98.4,103.4,98.4,101,73396,0
2010-07-01,102,104.3,99.6,103.7,55763,0
2010-07-02,104.8,107.1,99.6,101.4,48709,0
2010-07-06,102.1,105.2,100,101,36702,0
2010-07-07,101.5,105.1,101.3,105,59005,0
2010-07-08,106.3,109.9,103.2,105,69928,0
2010-07-09,104.4,108.3,102.8,107.8,25290,0
2010-07-12,107,108.2,103.5,105.7,24819,0
2010-07-13,107.9,112,107.9,110.1,41766,0
2010-07-14,109.2,110,106.1,108.5,37591,0
2010-07-15,109,109.5,104.9,105.8,29547,0
2010-07-16,104.8,106.5,100.5,101.5,61507,0
2010-07-19,102.3,104.3,100.2,103.9,23686,0
2010-07-20,102.2,108.6,100.8,108.5,29104,0
2010-07-21,109.3,110.8,101.3,103.4,34262,0
2010-07-22,106,109.5,105,105.5,37542,0
2010-07-23,104.7,108.2,101.7,107.9,73495,0
2010-07-26,107.9,108.9,104.8,108.8,36592,0
2010-07-27,109.5,109.9,103.9,106,31678,0
2010-07-28,105.4,107.6,105.1,106.2,31338,0
2010-07-29,106.6,107.7,101.8,105.1,38181,0
2010-07-30,103.5,106.9,101.9,106,27768,0
2010-08-02,108,108.5,105.6,106.3,32917,0
2010-08-03,105.4,106.6,103,104.7,20703,0
2010-08-04,103.5,107.4,102.5,107,39987,0
2010-08-05,106,108.2,103.5,103.9,23147,0
2010-08-06,102.4,104,100,103.3,25238,0
2010-08-09,104.1,104.7,101,103.7,17624,0
2010-08-10,102.1,102.8,100,101.1,38287,0
2010-08-11,100,100,93.6,94.1,60253,0
2010-08-12,92.1,94.7,90.8,92.9,40017,0
2010-08-13,92.3,94.1,91.4,92.5,38530,0
2010-08-16,91.6,93.3,90.4,93,44231,0
2010-08-17,94.7,98.2,94.1,98,28848,0
2010-08-18,98,98.5,94.5,95.1,27969,0
2010-08-19,94.8,94.8,90.1,90.4,33642,0
2010-08-20,90,92.2,88.8,91.3,49552,0
2010-08-23,92,92.6,89.1,89.7,28088,0
2010-08-24,88.8,90.2,87.1,88.7,42069,0
2010-08-25,87,90.5,86.2,89.8,45041,0
2010-08-26,90.5,94.9,88.3,92,62356,0
2010-08-27,93.4,101.2,92.8,101.1,65055,0
2010-08-30,100.7,105.9,99.5,102.6,57857,0
2010-08-31,102.8,118.9,99.8,113.1,331598,0
2010-09-01,115.7,118.5,113.1,114.3,138106,0
2010-09-02,115,120.5,112.2,119.8,82134,0
2010-09-03,121.5,124.7,117.7,123.2,63775,0
2010-09-07,122.8,124.6,116.4,117.4,42683,0
2010-09-08,118.1,120.4,116.6,117.9,28675,0
2010-09-09,119.4,122.7,118.2,118.6,30695,0
2010-09-10,118.8,119.9,115.8,118.3,32262,0
2010-09-13,118.7,119.1,114.6,117.9,36513,0
2010-09-14,117.2,118.9,115.1,115.3,19420,0
2010-09-15,114.2,115.8,111.7,115,43733,0
2010-09-16,114.5,115.2,111,112,43089,0
2010-09-17,113.4,115.9,111,112.6,24770,0
2010-09-20,113,117.1,109.8,111.6,49249,0
2010-09-21,111.5,114.8,110.2,113,23715,0
2010-09-22,112.6,114.7,111,112.1,36829,0
2010-09-23,111.6,113.1,110.7,111.3,41330,0
2010-09-24,113.1,119.8,111.9,119.1,48583,0
2010-09-27,119.6,120.6,116.3,120.3,34949,0
2010-09-28,121,126.5,118.3,124.2,66568,0
2010-09-29,124.2,127.2,123,127,23887,0
2010-09-30,128.2,128.9,123,128,51127,0
2010-10-01,129.1,133.3,128.1,130.3,40814,0
2010-10-04,129,129.1,120.6,123.5,108048,0
2010-10-05,124.9,131.6,123.5,129.4,41889,0
2010-10-06,129,131.6,128.5,130.1,27030,0
2010-10-07,130.3,130.3,126,127.4,22715,0
2010-10-08,127.8,131,125.7,130.1,53860,0
2010-10-11,131.1,132,129,130.1,34077,0
2010-10-12,129.9,132.7,127.6,132.5,44178,0
2010-10-13,134.1,137.4,133,136.7,43720,0
2010-10-14,136.6,136.7,123.1,128.6,137860,0
2010-10-15,130.1,131.3,125.3,128.3,55308,0
2010-10-18,128.9,132.3,128.4,131.7,46383,0
2010-10-19,129.8,129.9,126.3,127.8,53326,0
2010-10-20,129,130,127.7,128.7,27485,0
2010-10-21,129.4,131.9,126,128.6,27988,0
2010-10-22,128.8,128.9,126.1,127.1,25000,0
2010-10-25,128.4,131.4,128,128.8,19802,0
2010-10-26,128,130,127.6,128.8,12759,0
2010-10-27,127.9,129,122,128.6,38438,0
2010-10-28,129.9,129.9,123.1,123.6,35265,0
2010-10-29,123.3,124.8,122.5,123.3,19502,0
2010-11-01,123.7,125.2,120.4,121.8,24086,0
2010-11-02,123,125.4,110.9,112.5,128449,0
2010-11-03,112.5,114.5,109.8,112,45658,0
2010-11-04,114.2,120.8,113.6,118.6,54284,0
2010-11-05,118.5,118.6,112.4,112.4,50512,0
2010-11-08,111.5,111.8,107.9,109,48775,0
2010-11-09,115.4,117.5,110.7,111.4,95165,0
2010-11-10,112.9,114.5,109.8,114.1,89330,0
2010-11-11,112.2,121.5,112,120.6,123334,0
2010-11-12,119.8,126.5,118.6,121.4,87921,0
2010-11-15,123.1,125.7,117.4,118,31621,0
2010-11-16,116.3,117.3,111.1,114.7,41042,0
2010-11-17,114.9,118.5,114.8,115.5,36918,0
2010-11-18,118,118,115.7,116.5,28840,0
2010-11-19,116.6,119.9,114.1,119.5,41128,0
2010-11-22,118.9,125.5,118.3,125,52753,0
2010-11-23,122.8,123,117.7,118.9,132093,0
2010-11-24,119.9,122.1,118.9,119.5,39616,0
2010-11-26,118.2,119.6,116,117.7,19054,0
2010-11-29,117.1,118.7,116.2,118.1,19043,0
2010-11-30,116.9,119.6,115.9,118.5,28997,0
2010-12-01,120.2,124.5,119.5,123,85302,0
2010-12-02,123.6,127.3,123,123.9,54044,0
2010-12-03,122.7,125.9,120.8,124.8,49836,0
2010-12-06,125.1,131.5,123.2,129.1,73314,0
2010-12-07,130,131.9,124.3,126.3,54600,0
2010-12-08,127.1,127.1,119.3,121,58710,0
2010-12-09,122,124.2,118.5,123.5,44961,0
2010-12-10,124,125.2,120.5,124.1,27724,0
2010-12-13,125,128,122.1,127.4,62817,0
2010-12-14,127.5,129.7,125.7,129.6,46052,0
2010-12-15,129.2,131.4,126.9,130.6,82365,0
2010-12-16,131,131.5,128,130,30103,0
2010-12-17,130.3,132,128.9,129.2,29511,0
2010-12-20,129.8,133.2,127.2,130.6,29716,0
2010-12-21,131.4,134.9,130.7,132.9,44221,0
2010-12-22,133.8,135.3,131.8,134.6,27755,0
2010-12-23,135,137.4,131.2,131.8,24601,0
2010-12-27,131,135,130.1,132,20905,0
2010-12-28,132.5,135.3,131.1,133.5,25667,0
2010-12-29,134.7,138.3,133,136.6,42770,0
2010-12-30,136.5,139.7,135.6,138,32290,0
2010-12-31,138.2,141.4,136.5,136.5,21174,0
2011-01-03,138.4,143.3,136.7,140.4,61346,0
2011-01-04,141.7,141.7,130.6,132,69585,0
2011-01-05,130.9,133.2,129.5,132.5,38527,0
2011-01-06,132.5,134.1,128.7,130.1,29254,0
2011-01-07,132.5,133.5,131,133,33883,0
2011-01-10,132.7,133.1,131,131.5,43995,0
2011-01-11,132.1,133,129.9,130,67631,0
2011-01-12,131.5,131.5,126.9,128.1,66822,0
2011-01-13,128.6,128.6,122.5,122.7,84074,0
2011-01-14,122.4,125,119.8,123.8,72095,0
2011-01-18,123.2,127.1,123.1,126.5,62396,0
2011-01-19,126.7,127.5,122.4,123.6,36407,0
2011-01-20,122.3,122.9,118.4,120.1,40007,0
2011-01-21,120.1,122.7,117.3,121.7,28067,0
2011-01-24,121.7,123.5,120.6,122.1,19768,0
2011-01-25,121.1,123.4,117.7,123.2,39436,0
2011-01-26,124,127.3,123,123.9,44443,0
2011-01-27,120,120.2,116.3,118.4,142042,0
2011-01-28,118,118.9,115,115.6,64421,0
2011-01-31,116.2,121.4,116.1,120.4,87499,0
2011-02-01,120.1,124.3,120.1,122.2,81042,0
2011-02-02,122.1,124.3,120.4,120.4,43293,0
2011-02-03,121,124.3,120.5,123.6,54882,0
2011-02-04,123.7,124.6,119,119.6,53352,0
2011-02-07,119.7,125,119.7,122,57423,0
2011-02-08,122.2,122.6,120,120.9,27476,0
2011-02-09,121.9,121.9,117.1,117.6,50835,0
2011-02-10,117.2,117.5,114.5,114.7,72150,0
2011-02-11,114.4,114.9,112.2,113.7,36484,0
2011-02-14,113.7,116,113.5,113.9,46801,0
2011-02-15,114,114.2,110.8,110.9,47864,0
2011-02-16,113.2,113.2,108.2,108.5,119572,0
2011-02-18,110.3,113.4,109.3,112.8,56412,0
2011-02-22,116,118.8,114.2,114.5,131451,0
2011-02-23,115.5,122.2,115.2,118.8,133908,0
2011-02-24,119.1,125.9,119.1,122.6,137205,0
2011-02-25,124.7,126.7,122.5,125.9,70774,0
2011-02-28,127.4,130.1,125.6,126,80198,0
2011-03-01,126.9,127.6,118.8,121.2,94373,0
2011-03-02,120.2,123,118.1,120.3,49286,0
2011-03-03,121.7,121.7,117.1,117.6,41375,0
2011-03-04,118,121.6,117.6,120.2,58657,0
2011-03-07,123.3,127.4,120.2,124.9,97681,0
2011-03-08,124.9,126,118.6,118.8,66922,0
2011-03-09,118.8,121.1,115.1,116.2,41261,0
2011-03-10,115.2,115.8,108.6,111.1,86713,0
2011-03-11,109.2,113.5,108.4,111.9,74179,0
2011-03-14,111.4,112.1,105.5,110.1,83565,0
2011-03-15,106.8,108.2,105.1,107,91610,0
2011-03-16,107.6,113.3,105.5,108.5,137260,0
2011-03-17,110.4,114.2,110,113.1,91275,0
2011-03-18,113.5,114.4,110.2,111.6,366116,0
2011-03-21,114.6,118.8,112.3,114.8,79802,0
2011-03-22,113.8,116.7,113,115.7,59601,0
2011-03-23,113.2,114.1,109.4,110.2,127433,0
2011-03-24,110.4,111.9,109.8,111.5,81680,0
2011-03-25,111.4,113,110.4,112.5,120355,0
2011-03-28,112.5,113.6,111.4,113,92165,0
2011-03-29,112.9,114.9,111.6,113.8,39395,0
2011-03-30,114.8,117.7,112.9,115.3,49511,0
2011-03-31,116,117,114.6,116.4,53794,0
2011-04-01,117.3,118,115.9,116.4,66902,0
2011-04-04,116.4,117,115.1,115.4,41265,0
2011-04-05,114.2,115.8,112.3,115.4,31964,0
2011-04-06,116.3,117.1,113.4,114.7,85971,0
2011-04-07,115.7,117.6,114.5,116.6,69698,0
2011-04-08,116.6,118.7,116,116.9,60164,0
2011-04-11,117.2,119.6,115.4,116,80388,0
2011-04-12,114.5,116.4,109.7,109.8,105788,0
2011-04-13,110.6,114.2,110.6,113.3,71483,0
2011-04-14,112.2,113.4,111,113,46226,0
2011-04-15,112,113.6,110,113.3,45115,0
2011-04-18,111.4,112.7,110.4,111.8,57635,0
2011-04-19,112,112.9,109.9,110.7,40955,0
2011-04-20,112.2,116.1,111.4,115.8,88568,0
2011-04-21,115.5,117.5,114.3,117,52465,0
2011-04-25,117,118.9,115.8,118.7,27870,0
2011-04-26,118.4,119,114.9,117,78492,0
2011-04-27,118,118,114.6,117.1,45409,0
2011-04-28,117.8,122.9,115.3,122.9,132174,0
2011-04-29,123.6,128.4,122.8,128.3,90430,0
2011-05-02,128.5,130,124.9,125.8,83770,0
2011-05-03,125.7,126.5,121.9,123.2,80064,0
2011-05-04,126.2,129,121.8,122.2,133345,0
2011-05-05,120.6,122.8,117.5,119.2,140211,0
2011-05-06,120,123.8,118.1,119.9,98449,0
2011-05-09,120.6,124.9,120.5,124.1,58337,0
2011-05-10,125.8,127.5,123.9,127.1,67526,0
2011-05-11,126.3,126.3,119.9,121.5,91737,0
2011-05-12,120.3,123,117.3,121.9,76766,0
2011-05-13,122.4,123,119.5,121.2,66845,0
2011-05-16,120.5,123.5,118.6,120.5,84031,0
2011-05-17,121,123.9,118.9,120.3,83939,0
2011-05-18,121.2,127.6,120.7,126.8,111858,0
2011-05-19,127.6,128.8,125.3,125.9,86572,0
2011-05-20,127.5,128,123.2,126.9,128583,0
2011-05-23,124.2,125.4,121,123.4,69622,0
2011-05-24,124.4,126.8,121.4,123.2,47959,0
2011-05-25,123.3,126.9,120.5,126.1,53549,0
2011-05-26,125.6,128.9,124.2,128.2,58292,0
2011-05-27,129.4,131.8,126.6,128.6,90137,0
2011-05-31,129.6,131.7,126,130.6,60684,0
2011-06-01,130.3,130.6,122.6,123.6,72967,0
2011-06-02,123.1,126.1,121.8,124.4,60304,0
2011-06-03,122.2,123.6,117.4,122.4,178111,0
2011-06-06,123,124.1,119.8,119.9,82802,0
2011-06-07,120.6,120.9,117.5,117.9,74142,0
2011-06-08,117.7,120,115.9,119,99616,0
2011-06-09,119.9,120.8,118.1,118.7,61121,0
2011-06-10,117.5,118.3,115.7,117.2,86333,0
2011-06-13,117.1,118.6,101.9,103.7,221634,0
2011-06-14,104.3,109.3,104.3,105.9,89736,0
2011-06-15,104.4,105.9,100.3,102,83657,0
2011-06-16,101,103.1,98.3,100.6,64740,0
2011-06-17,101.3,102.9,96.7,99.3,174284,0
2011-06-20,98.6,100.3,97.7,100,52225,0
2011-06-21,101.4,107.9,101.2,107.2,101337,0
2011-06-22,106.5,108.9,104.7,104.7,45446,0
2011-06-23,102.6,103.1,99.2,102.9,61688,0
2011-06-24,102.8,103.9,99.3,99.3,98397,0
2011-06-27,99.7,100.7,97.1,99.6,82321,0
2011-06-28,100,102.7,98.1,101.4,85068,0
2011-06-29,102.5,108.4,102,105,75223,0
2011-06-30,105.7,106.5,102.2,102.7,75480,0
2011-07-01,102.7,104.3,99.6,103.2,72980,0
2011-07-05,103.8,107.4,102.9,103.7,51777,0
2011-07-06,103.6,103.7,100.9,103.2,39683,0
2011-07-07,104.2,107.5,104.2,106.3,84742,0
2011-07-08,104.3,106,103.7,105.4,35467,0
2011-07-11,103.6,103.6,100.7,102.7,66922,0
2011-07-12,104.6,107.9,102.8,106.3,134073,0
2011-07-13,107.7,111.9,106.5,109.2,62297,0
2011-07-14,110,111.2,105.6,107.1,146551,0
2011-07-15,109.6,116,109.4,112,90188,0
2011-07-18,110.7,113.1,109.8,111.8,51296,0
2011-07-19,113.3,118.8,112.5,118.6,56670,0
2011-07-20,119.9,119.9,113.9,116,51124,0
2011-07-21,116.6,119,114.9,115.9,45912,0
2011-07-22,116.4,119.9,115.3,117.8,25360,0
2011-07-25,116.1,119.9,113.5,118.4,59184,0
2011-07-26,118.2,120,115.8,116.3,33290,0
2011-07-27,115.5,117.6,111.1,113.2,52098,0
2011-07-28,113.1,115,109.6,111,36329,0
2011-07-29,108.1,113.7,107.5,110.7,49300,0
2011-08-01,112.4,114,107.8,110.7,84581,0
2011-08-02,110.9,115,108.4,108.8,60940,0
2011-08-03,114,126.7,113.1,126.1,313318,0
2011-08-04,122.9,124.8,117.3,120.2,138911,0
2011-08-05,122,122.5,108.1,113.7,115859,0
2011-08-08,108.7,110.3,102.3,102.5,121903,0
2011-08-09,105,113.5,100.4,113.1,123075,0
2011-08-10,110.1,123.8,110,114.7,112717,0
2011-08-11,115,123.4,112,121.6,125782,0
2011-08-12,123.6,129.7,122.7,125.3,132560,0
2011-08-15,126.6,129.4,126,128.1,59685,0
2011-08-16,126.1,127.8,121.6,124.1,84555,0
2011-08-17,125.4,128,124,125.7,50734,0
2011-08-18,122,122.8,113.5,115.5,98189,0
2011-08-19,113.3,119.3,110.5,114.3,64856,0
2011-08-22,117.4,117.5,106.3,107.5,86147,0
2011-08-23,109.2,113.5,104.6,113.3,82965,0
2011-08-24,112.9,116.3,111,115.7,52177,0
2011-08-25,115.8,118.3,110,111.1,45920,0
2011-08-26,109.7,114.5,106.3,113.3,44547,0
2011-08-29,115.2,121.4,114,121,72043,0
2011-08-30,120.4,123.9,118.3,122.7,79868,0
2011-08-31,124,125.5,120.3,122.9,69369,0
2011-09-01,122.7,126.5,120.9,124.5,100726,0
2011-09-02,121.1,124.4,120,122.4,70055,0
2011-09-06,117.7,121.2,116.1,120,95487,0
2011-09-07,122.6,124.4,119.2,124,111379,0
2011-09-08,121.1,137.6,120.1,134.9,209483,0
2011-09-09,133.6,134.8,127.2,132.5,145872,0
2011-09-12,129.6,135.6,128.4,133,123053,0
2011-09-13,134.2,137.3,129,132.4,190999,0
2011-09-14,133.6,139.5,131,137.2,101581,0
2011-09-15,137.8,140.8,134.4,139.3,106716,0
2011-09-16,140.6,140.9,135.5,138.4,187489,0
2011-09-19,135.2,139.4,132.6,135.5,60070,0
2011-09-20,144.8,156.4,144.3,149.2,443436,0
2011-09-21,148.6,154.6,142.2,142.8,189874,0
2011-09-22,137.8,138.3,127.5,133,180044,0
2011-09-23,130.5,133.2,125.7,128.9,81718,0
2011-09-26,130,133.2,123.4,133,83835,0
2011-09-27,136.6,145,135.4,138.6,107799,0
2011-09-28,143.1,149.7,135.9,136.3,186872,0
2011-09-29,140.7,140.9,128.8,134.1,91877,0
2011-09-30,131.5,132,125.2,126.5,74210,0
2011-10-03,125.1,126.8,117.6,117.6,85145,0
2011-10-04,116.5,117.3,106.3,115.7,179536,0
2011-10-05,115.4,120.6,113,119.8,115139,0
2011-10-06,115.4,120.8,111.6,117.9,113959,0
2011-10-07,118.5,120.3,111.3,116.3,72727,0
2011-10-10,119.1,132.9,119.1,131.9,161959,0
2011-10-11,129.4,134,123.8,129.8,67961,0
2011-10-12,131.4,137.3,130,131.2,79825,0
2011-10-13,130.1,134.8,124.8,131.4,66938,0
2011-10-14,132.5,136.7,130.9,136.5,72079,0
2011-10-17,136.8,138.9,133.3,135.9,69992,0
2011-10-18,136.8,140,131.6,136,130928,0
2011-10-19,136,139.7,134.2,136.4,91534,0
2011-10-20,137.9,138.4,131.1,137,80947,0
2011-10-21,139.8,142.5,137.3,139.1,87224,0
2011-10-24,140.2,150,139.3,148.8,76438,0
2011-10-25,147,150,139.9,140.7,92665,0
2011-10-26,144.3,148.2,138.3,147.1,65671,0
2011-10-27,151.5,165,150.5,160.4,143076,0
2011-10-28,158.1,161,156.2,159.7,94163,0
2011-10-31,157,159.8,153.5,154.8,76604,0
2011-11-01,145,149.2,140.5,142.3,103217,0
2011-11-02,158,161.5,150.2,160.1,197669,0
2011-11-03,165.4,170.1,159.7,166.1,206621,0
2011-11-04,170.3,171.3,164.8,170.6,160620,0
2011-11-07,170,175.7,165,174.7,119788,0
2011-11-08,176,180,172.4,179.3,101723,0
2011-11-09,173.1,176.3,162.9,163.5,113449,0
2011-11-10,167,172.4,162.8,167.2,85109,0
2011-11-11,170.2,171.9,166.2,167.9,123683,0
2011-11-14,167.6,169.2,163.9,166.5,64037,0
2011-11-15,164.7,167.3,161.4,164.4,84078,0
2011-11-16,167.8,172.5,164.6,165.5,119842,0
2011-11-17,165.5,167.5,160,161,101395,0
2011-11-18,162.4,168,161.2,162,111666,0
2011-11-21,159.3,160.3,152.6,159.1,75919,0
2011-11-22,158.7,164,157.7,158.7,61435,0
2011-11-23,156.7,156.7,145.4,145.5,104912,0
2011-11-25,145.8,149.5,142,142.2,35628,0
2011-11-28,149.2,150.7,146,148.7,81267,0
2011-11-29,148.5,154.6,146.7,152.7,93863,0
2011-11-30,160.3,165.2,159.3,161.5,84064,0
2011-12-01,160.1,163.5,154.9,155,68511,0
2011-12-02,157.4,159,153.7,154.3,73984,0
2011-12-05,156.4,158.9,154.5,156.4,50070,0
2011-12-06,156.1,160,150.3,158.5,73966,0
2011-12-07,157.6,163.2,153.6,159,106901,0
2011-12-08,156.9,157.5,142.1,143,110753,0
2011-12-09,145.2,149.5,141.3,148.7,62192,0
2011-12-12,146.3,148.8,139.7,145.8,94758,0
2011-12-13,146.3,150,139.3,141.1,68268,0
2011-12-14,138.6,140.4,132.7,135.7,97226,0
2011-12-15,138.3,140.4,135.5,137.6,77409,0
2011-12-16,139.3,144.1,138.4,140.9,88487,0
2011-12-19,141.2,143.1,133.2,135.4,61276,0
2011-12-20,137.8,146.2,137.7,145.2,81933,0
2011-12-21,144.7,148.6,141.4,147.8,69054,0
2011-12-22,148,150.8,144.5,148.3,51866,0
2011-12-23,148.8,150.1,145.8,148.6,30695,0
2011-12-27,149.3,156.6,149.3,156,75299,0
2011-12-28,155.3,158.9,146,150.5,73038,0
2011-12-29,150.6,151.2,147.1,148,59103,0
2011-12-30,149.2,150.3,146.1,147.6,29950,0
2012-01-03,152.1,153,148.5,150.9,57078,0
2012-01-04,149.3,153,146.7,150.9,39129,0
2012-01-05,150.1,153.2,148.5,150.2,31222,0
2012-01-06,151.2,151.2,142,143,47264,0
2012-01-09,144.3,146.5,142.8,145,47552,0
2012-01-10,147.4,149.4,143,143.9,39211,0
2012-01-11,143.4,144.4,136.7,137,89195,0
2012-01-12,136.8,138.2,115.7,116.3,280133,0
2012-01-13,117.7,118,109.8,111,200822,0
2012-01-17,114.9,116,111,111.9,162936,0
2012-01-18,111.2,113.4,107.1,109.9,247962,0
2012-01-19,109.6,110.3,102.4,102.7,133010,0
2012-01-20,103.6,103.6,99.6,101.6,96655,0
2012-01-23,105.5,108.8,101.7,107.4,208987,0
2012-01-24,106.6,108.7,104,106.9,86164,0
2012-01-25,106.8,110.2,104.4,109.4,88493,0
2012-01-26,110.5,111,106.1,107.2,140745,0
2012-01-27,106,107.8,104.7,107.2,38569,0
2012-01-30,105.9,108.2,105.1,106.1,42668,0
2012-01-31,98.3,98.5,92.9,94.6,304043,0
2012-02-01,99.7,101.7,97.9,99.8,395620,0
2012-02-02,100.1,102.3,99.2,101.1,93046,0
2012-02-03,102.3,102.3,99.8,101.5,80894,0
2012-02-06,101.4,103.3,100,103.2,51305,0
2012-02-07,103.3,104.9,100.5,103,74228,0
2012-02-08,103.9,104.4,101.3,103.9,87408,0
2012-02-09,103.9,108.1,102.4,104.7,118508,0
2012-02-10,102.5,103.1,98,102.8,111763,0
2012-02-13,103.6,104.3,100.8,102.5,64368,0
2012-02-14,101,104.7,100.3,102.9,53885,0
2012-02-15,104,107.3,102,102.3,144973,0
2012-02-16,103.9,106.2,100.1,103.4,83176,0
2012-02-17,104.5,106.2,102,103.7,101815,0
2012-02-21,105.1,108.4,104,104.6,137369,0
2012-02-22,99.6,111.5,99.5,111,203187,0
2012-02-23,111.7,118.5,109.3,117.4,169624,0
2012-02-24,117.1,118.1,114.5,116.6,110966,0
2012-02-27,116.3,116.9,112,113.8,116722,0
2012-02-28,116.5,117.2,110,112.6,101767,0
2012-02-29,113,117.1,109,115,196283,0
2012-03-01,115.5,118.9,113.5,115.6,160470,0
2012-03-02,116.1,116.5,110.1,110.4,103755,0
2012-03-05,110,111.3,107.5,108.2,61335,0
2012-03-06,105.4,106.1,100.6,103.1,91053,0
2012-03-07,103.7,107,101.9,106.2,73036,0
2012-03-08,107,110.6,105.8,108.7,84674,0
2012-03-09,108.8,109.6,105.8,107.1,98715,0
2012-03-12,105.9,106.8,103,104.9,49566,0
2012-03-13,105,107.2,102.1,107,168893,0
2012-03-14,106.6,108.4,105.6,106.7,74373,0
2012-03-15,106.1,107.1,103.5,105.3,59225,0
2012-03-16,105.9,109.4,105.3,108.6,202373,0
2012-03-19,106.7,116.2,106.7,115.2,106430,0
2012-03-20,113.5,120.7,113.5,120.3,249527,0
2012-03-21,120,120.4,110.8,111.6,166621,0
2012-03-22,108.7,109.7,101.6,102.8,148997,0
2012-03-23,103,108.2,103,107.3,94686,0
2012-03-26,108.4,108.8,104.4,104.7,64228,0
2012-03-27,108,112.2,106.3,111.7,133267,0
2012-03-28,110.9,111.6,105.5,107.6,93622,0
2012-03-29,107,107.5,103.5,107.2,78135,0
2012-03-30,107.9,109.2,104.6,106.8,101861,0
2012-04-02,108.6,111.4,105.1,110.1,129382,0
2012-04-03,109.7,110.3,104.2,106.3,73154,0
2012-04-04,107.5,107.7,103.7,105.4,76823,0
2012-04-05,104.5,107.3,102.5,103.2,106335,0
2012-04-09,102.3,104.2,100.9,102.8,47071,0
2012-04-10,102.7,103.1,94.3,95.7,87134,0
2012-04-11,97.4,98,92.7,93.6,118053,0
2012-04-12,93.7,100.5,93.7,98.6,88258,0
2012-04-13,97.4,97.7,92.5,93.7,94149,0
2012-04-16,93.8,95.6,90.3,92.5,110616,0
2012-04-17,93.6,94.5,91.9,92.4,74220,0
2012-04-18,91.4,92,88,90.4,87641,0
2012-04-19,90.7,92.1,89.1,90.8,73505,0
2012-04-20,94,96.1,90.9,94.5,152937,0
2012-04-23,92.2,95.1,89.5,93.6,86904,0
2012-04-24,93.6,96.7,92.1,94.2,74772,0
2012-04-25,95.3,97.5,92.9,97.5,61285,0
2012-04-26,97.2,102.9,95.7,101.5,89758,0
2012-04-27,101.6,102.8,98.6,101.4,39870,0
2012-04-30,101.6,105.5,99.2,105.1,77625,0
2012-05-01,105.5,112.5,102.6,109.4,180516,0
2012-05-02,112.9,115,110.3,111.5,188504,0
2012-05-03,110.8,112.4,106.2,107.6,114399,0
2012-05-04,105.9,105.9,101.3,103.9,93828,0
2012-05-07,103.5,111.3,103.1,107.6,89947,0
2012-05-08,110.2,110.6,103,110.2,165334,0
2012-05-09,108.1,112.1,105.2,112.1,107014,0
2012-05-10,112.6,113,107.8,108.4,79449,0
2012-05-11,107.4,113,107.1,108.4,82329,0
2012-05-14,107.5,108.2,105,105.2,151081,0
2012-05-15,106.6,107.1,98.5,100,175382,0
2012-05-16,100.8,105.4,98,98.6,125469,0
2012-05-17,98.6,101.8,97.5,99.4,106017,0
2012-05-18,100,102.5,95,95.5,143465,0
2012-05-21,96.1,103.2,94.4,102.9,139087,0
2012-05-22,106.9,110.4,99.3,100.6,157177,0
2012-05-23,99.8,107.6,97.9,107.5,115011,0
2012-05-24,107.4,107.4,102.8,104.1,52581,0
2012-05-25,104,105,102.2,102.5,70677,0
2012-05-29,104.3,109.2,103.5,106.4,111964,0
2012-05-30,104.2,104.3,100.1,101.5,70240,0
2012-05-31,101.3,102.1,97,100.6,121809,0
2012-06-01,96.8,99,93.1,93.2,113063,0
2012-06-04,93.3,94.6,90,92.9,103053,0
2012-06-05,93.7,99.4,92.2,97.7,127538,0
2012-06-06,99.1,102.5,99.1,102.5,78026,0
2012-06-07,104.5,106.2,100.5,101.2,89521,0
2012-06-08,100.3,101.8,97.7,101.6,96998,0
2012-06-11,103.5,104.3,98.6,98.9,82974,0
2012-06-12,99.6,102.1,96.5,100.4,94219,0
2012-06-13,99.8,103.1,96.6,97,73703,0
2012-06-14,97.4,104.3,95.6,102.7,90038,0
2012-06-15,102.7,107.9,101.6,107.6,181181,0
2012-06-18,106.2,106.3,101.5,102.4,81733,0
2012-06-19,103.5,107.7,102.8,104.9,115128,0
2012-06-20,105,105.9,101.8,103.4,56957,0
2012-06-21,103.5,103.7,95,95,158573,0
2012-06-22,96.2,97.2,93,96.5,235022,0
2012-06-25,95.4,96.8,92.5,96.6,112106,0
2012-06-26,97.8,101.4,96.3,99.9,99376,0
2012-06-27,100.1,105,100.1,104.3,75351,0
2012-06-28,103.5,107.6,101.6,107.3,81458,0
2012-06-29,109.3,112.4,107.8,112.1,116066,0
2012-07-02,111.5,116.2,109.4,116.2,99090,0
2012-07-03,116.2,120.2,116.2,119.9,74381,0
2012-07-05,119.2,121.6,114.4,117.8,81526,0
2012-07-06,115.7,117.3,113.2,116.7,133888,0
2012-07-09,116.3,119.7,114.5,118.2,56815,0
2012-07-10,119,119.4,114.7,115.8,57222,0
2012-07-11,117.5,118.9,116.1,117.4,56274,0
2012-07-12,115.2,118.2,112.3,118,89477,0
2012-07-13,118,121.4,117.1,120,63854,0
2012-07-16,120.1,128.9,119.1,126.6,145830,0
2012-07-17,127.1,128.7,122,125.4,145841,0
2012-07-18,124.8,128.2,121.5,125,55821,0
2012-07-19,125.4,128.1,123.7,125.1,70280,0
2012-07-20,124.3,128,122.5,126.5,54560,0
2012-07-23,122,125.5,120,124.8,57487,0
2012-07-24,124.5,126.6,122.3,124.1,122543,0
2012-07-25,124.7,126.7,120.8,122.9,68583,0
2012-07-26,125.3,126.3,121.7,125.3,55732,0
2012-07-27,125.6,131.9,124.3,129.4,72804,0
2012-07-30,129.5,131.9,128.4,130.7,44193,0
2012-07-31,130.5,132.5,126.6,126.8,58483,0
2012-08-01,127.5,129.1,124.1,128.2,51057,0
2012-08-02,126,127,123.2,124.7,64001,0
2012-08-03,128,130.3,124.1,126.8,50078,0
2012-08-06,127.2,128.9,126.6,127.7,72443,0
2012-08-07,128.6,128.7,124.2,124.9,163426,0
2012-08-08,123.9,137.5,123.4,130.4,238386,0
2012-08-09,131.7,136.9,128.7,135.1,83040,0
2012-08-10,134.3,134.3,128.9,129.5,71023,0
2012-08-13,130,130,124.8,125.2,62097,0
2012-08-14,127.1,129,123.5,125.9,82960,0
2012-08-15,125.5,127.9,123.4,126.8,70456,0
2012-08-16,127,127.4,124.8,126.5,62255,0
2012-08-17,126.3,127,120.1,124.4,119580,0
2012-08-20,123.9,125.7,120.1,120.8,71916,0
2012-08-21,126.5,133.5,126.2,130.7,247855,0
2012-08-22,128.8,132,127.6,131.5,66504,0
2012-08-23,131.9,132.4,126.9,127.5,61465,0
2012-08-24,126.5,128.7,124.9,128.3,54858,0
2012-08-27,128.7,132.1,127.4,130.3,59168,0
2012-08-28,129.7,130.6,127.3,128.7,62521,0
2012-08-29,128.9,128.9,124.8,125.2,71818,0
2012-08-30,123.5,123.9,118.9,121.25,73883,0
2012-08-31,123,124.3,120,123.9,100766,0
2012-09-04,123.5,124.3,120.5,120.8,83701,0
2012-09-05,124.3,125.7,118.2,120.3,137595,0
2012-09-06,121.8,126.1,121.8,124,76301,0
2012-09-07,124.8,131.5,124.8,131,62786,0
2012-09-10,130.7,132.8,129.8,130,43439,0
2012-09-11,131.1,136,131.1,135.7,65568,0
2012-09-12,135.6,138.7,132.8,136.8,55601,0
2012-09-13,136.9,141.3,135,139.85,67291,0
2012-09-14,140.8,146.5,140,144.1,88516,0
2012-09-17,143.2,144.8,138.7,140,52440,0
2012-09-18,139.8,140.8,135.6,137.6,53418,0
2012-09-19,137.1,139.5,134.3,136.3,73875,0
2012-09-20,135.4,136.4,130.6,134,48211,0
2012-09-21,136,140.45,135.6,137.4,113644,0
2012-09-24,135.4,136.9,134.6,135.7,67312,0
2012-09-25,136.8,138.3,132.7,133.7,46873,0
2012-09-26,133.1,133.1,125.8,128,92896,0
2012-09-27,129.8,136.7,128.8,133.3,155501,0
2012-09-28,132.7,135,132.1,133.45,49193,0
2012-10-01,134.8,136.8,131.6,132.7,58901,0
2012-10-02,133.7,133.7,127.6,128.7,73494,0
2012-10-03,128.3,128.3,120.7,122.7,82330,0
2012-10-04,124.4,126.05,121.6,124.45,71665,0
2012-10-05,122.7,126.5,122.7,123.4,40929,0
2012-10-08,122.6,125.4,122,124.9,29325,0
2012-10-09,125.7,130.5,125.6,128.8,47792,0
2012-10-10,128.5,131,126.1,127.5,48295,0
2012-10-11,129.9,133.1,128.9,131.5,54932,0
2012-10-12,130.9,132.3,127.2,127.6,45446,0
2012-10-15,128.2,130.9,125,127.6,32934,0
2012-10-16,129.3,132.5,127.7,130.6,58373,0
2012-10-17,130.9,136.2,129.3,134,41238,0
2012-10-18,131.2,137.8,131,136.7,52757,0
2012-10-19,135.6,136.55,132.9,133.5,39829,0
2012-10-22,132.6,134.5,130.6,134,43597,0
2012-10-23,130.9,132.4,126.2,130.9,69370,0
2012-10-24,131.7,132.55,126.5,128.69,64276,0
2012-10-25,130.5,130.5,127.5,129.3,22900,0
2012-10-26,129.8,131.1,127.2,129.9,29249,0
2012-10-31,130,133.2,128.02,132.4,30291,0
2012-11-01,133.1,138.8,131.5,138,61710,0
2012-11-02,139,140,133.4,136.81,64190,0
2012-11-05,136.3,139.6,134.1,137.8,49985,0
2012-11-06,138.4,141.1,138.4,140.3,90119,0
2012-11-07,137.9,138.8,127.5,132.7,141912,0
2012-11-08,129.5,130.8,118.5,122.6,157175,0
2012-11-09,121.7,126.7,120.9,125.2,104035,0
2012-11-12,125.5,125.8,120.2,121.2,51199,0
2012-11-13,118.6,123.3,116.9,121.3,98375,0
2012-11-14,122.1,130.1,120.3,125.15,105056,0
2012-11-15,125.4,128.5,119.7,120,74094,0
2012-11-16,121.2,124.3,118.3,122.7,89720,0
2012-11-19,124,127.6,122.7,123.9,48905,0
2012-11-20,123,125,121.4,124.4,36582,0
2012-11-21,124.7,125.8,122.3,124.8,19166,0
2012-11-23,125.4,127.6,124.9,127.5,13738,0
2012-11-26,126.6,128,125.2,125.9,33949,0
2012-11-27,125.4,126.4,123,125.2,47309,0
2012-11-28,123.9,128.3,122.7,128.1,83328,0
2012-11-29,129.2,134.7,127.9,133.4,62990,0
2012-11-30,133.5,135.7,130.9,131.5,62655,0
2012-12-03,132.8,133.28,123.4,123.4,80346,0
2012-12-04,123.2,125,120.3,123.3,43540,0
2012-12-05,124.2,127.5,122.05,126.5,63058,0
2012-12-06,126.6,130.4,124.5,127,77171,0
2012-12-07,126.2,130,124.9,129.2,70725,0
2012-12-10,129.2,129.5,120.6,122.3,104962,0
2012-12-11,123.3,125.8,120.4,121.1,61788,0
2012-12-12,121.9,123.8,120.3,121.41,48907,0
2012-12-13,121,121.3,117.8,118.9,56365,0
2012-12-14,120.3,121.1,118.7,119.4,41497,0
2012-12-17,120.1,120.5,117.4,119,43312,0
2012-12-18,119.5,126.3,119,126.2,118374,0
2012-12-19,126.4,128.7,125.1,127.1,47445,0
2012-12-20,127.1,130.6,125.9,129.9,50013,0
2012-12-21,127.9,128.4,124.4,128,80617,0
2012-12-24,127.7,129.5,125.5,127,17675,0
2012-12-26,127.4,129.8,126.12,127.1,28590,0
2012-12-27,128.8,129.3,125.65,127.3,39192,0
2012-12-28,126.2,128.2,125.83,127.3,36617,0
2012-12-31,126.7,130.5,125.1,130.2,38197,0
2013-01-02,134.1,134.5,130.6,133.2,62051,0
2013-01-03,132.4,137.8,130.8,132.4,53006,0
2013-01-04,133.2,133.2,129.1,131.2,162780,0
2013-01-07,129.5,134,126.4,134,45360,0
2013-01-08,134.3,136.5,133.6,134.6,42672,0
2013-01-09,135.2,135.2,130.1,130.1,52970,0
2013-01-10,130.9,132.6,127.8,128.4,57836,0
2013-01-11,128.6,130.5,126.5,128,53406,0
2013-01-14,127.2,128.9,124.9,125.9,75116,0
2013-01-15,125.6,128.5,124.5,127.8,59987,0
2013-01-16,128.5,132.2,126.5,131.8,48717,0
2013-01-17,132.9,138.25,131.6,136.1,47388,0
2013-01-18,136.1,138.3,134.12,137.8,57021,0
2013-01-22,138,142.8,135.9,141.7,49123,0
2013-01-23,141.6,141.6,136.3,136.5,37673,0
2013-01-24,136,140.6,136,137,27201,0
2013-01-25,138.4,140.4,136.5,140.2,51073,0
2013-01-28,139.6,140,133.4,134.1,46825,0
2013-01-29,134.3,135.6,131.8,135.4,31615,0
2013-01-30,135.7,135.7,128.35,128.8,97222,0
2013-01-31,128.5,132.05,127,131.3,75053,0
2013-02-01,132.6,134.2,131.4,132.6,51584,0
2013-02-04,131.6,132.9,128.2,128.7,47205,0
2013-02-05,130.7,133.3,129.1,132.7,85021,0
2013-02-06,132.1,136.1,131.8,135,47945,0
2013-02-07,135.4,136.6,132.6,133.4,49037,0
2013-02-08,133.8,135,132.8,133.5,21352,0
2013-02-11,133.4,134.1,131.3,133.2,26038,0
2013-02-12,133.6,134.2,131.5,133.5,53023,0
2013-02-13,133.6,137.1,132.9,137,66857,0
2013-02-14,136.8,140,136.2,139.5,55673,0
2013-02-15,139.5,143.4,136.6,141.8,79402,0
2013-02-19,141.8,144.75,141,143.2,47416,0
2013-02-20,142.6,144.3,136,136.8,57119,0
2013-02-21,138.2,138.6,132,136.8,52427,0
2013-02-22,137.6,139.75,136.2,139.3,30272,0
2013-02-25,139.7,141.7,131.6,132,53321,0
2013-02-26,133.6,134.2,128.4,131.3,73973,0
2013-02-27,130.7,137.5,129.5,130.9,60459,0
2013-02-28,131.7,138.1,131,134.8,56325,0
2013-03-01,133.8,137.5,130.7,137,60246,0
2013-03-04,136.2,137.1,129.3,131.8,62803,0
2013-03-05,132.9,135.3,131,133.8,37290,0
2013-03-06,134.8,135.9,133.7,135.5,34185,0
2013-03-07,135.3,142.6,133.2,142.3,62636,0
2013-03-08,143.5,144.5,141.5,143.4,43078,0
2013-03-11,143.2,146.2,140.8,144.9,35080,0
2013-03-12,145,148.5,143.7,147.4,65493,0
2013-03-13,147.2,149.8,145.3,147.1,50720,0
2013-03-14,147.4,162.9,145.4,155.3,119924,0
2013-03-15,155.5,158.5,153.9,155.4,96288,0
2013-03-18,155.6,165,155.4,161.9,92699,0
2013-03-19,161.9,163.4,156.5,157.8,76671,0
2013-03-20,160.1,163,159.6,160.9,55072,0
2013-03-21,160.2,160.8,158.5,158.8,45870,0
2013-03-22,159.5,161.1,158.1,159.8,66500,0
2013-03-25,161.4,162.4,159,162,57975,0
2013-03-26,163,165.8,161.1,164.9,48960,0
2013-03-27,162.18,165,162.18,163.5,37102,0
2013-03-28,164.3,166.15,161.5,164.9,51860,0
2013-04-01,166.4,167.2,161,164.4,60166,0
2013-04-02,165.1,166.6,162.5,163.2,75669,0
2013-04-03,164.5,166.05,157.7,158.8,94392,0
2013-04-04,158.5,159.4,153.6,159.4,43098,0
2013-04-05,157,168.5,155.4,165,78883,0
2013-04-08,166.8,168.7,164.8,166.5,53379,0
2013-04-09,167,170.3,166.1,168.1,62225,0
2013-04-10,168.6,172.6,167.8,171.8,46950,0
2013-04-11,171.6,173.3,169.1,169.7,75574,0
2013-04-12,169.3,169.6,161,165.3,72275,0
2013-04-15,163.7,163.9,150.9,151.9,106777,0
2013-04-16,154.3,157.6,149.5,154.8,71510,0
2013-04-17,151.7,153.7,145.1,148.6,63882,0
2013-04-18,149.5,156,144.1,155,91684,0
2013-04-19,157,157.4,149,154.9,55365,0
2013-04-22,155.1,155.2,147.3,151.4,55162,0
2013-04-23,152.9,156.01,150.9,154.2,61912,0
2013-04-24,154,160,152.8,159,44751,0
2013-04-25,160.8,166.1,160,161.6,82408,0
2013-04-26,161.8,162.7,158.9,161.1,56615,0
2013-04-29,165.1,165.6,160.3,163.3,45615,0
2013-04-30,163.1,163.7,158.8,160.7,52367,0
2013-05-01,160.5,160.5,149.3,153.8,110845,0
2013-05-02,155.9,162.2,152,158.5,50306,0
2013-05-03,160.6,167.5,160.6,167,61005,0
2013-05-06,167,168.6,165.6,166.1,55263,0
2013-05-07,165.4,169,165.1,167.9,52404,0
2013-05-08,168,168.8,164.5,166.7,48281,0
2013-05-09,165.9,167.4,161.5,166.2,31613,0
2013-05-10,166.4,166.4,160.9,164.6,33413,0
2013-05-13,163.7,167.3,162.2,167.3,38088,0
2013-05-14,166.9,171.78,166.5,168.4,53570,0
2013-05-15,166.7,170,165.5,166.8,30159,0
2013-05-16,167,168,164.3,165.7,29263,0
2013-05-17,168,170.3,167.8,170,41410,0
2013-05-20,165,176.7,165,173,79152,0
2013-05-21,173,176,169.6,170.7,32863,0
2013-05-22,172.3,175.3,162,165.8,84900,0
2013-05-23,162.6,167.3,160.3,166.1,99571,0
2013-05-24,165.1,170.3,164.1,169.8,59887,0
2013-05-28,173.3,175.3,171,172.4,35040,0
2013-05-29,171.1,174.4,169,170.8,22326,0
2013-05-30,170.7,171.1,166.8,169.2,42376,0
2013-05-31,167.9,170,165.9,166.1,48446,0
2013-06-03,166.1,173,165.3,172.6,79101,0
2013-06-04,172.3,173.7,169.3,172.8,54573,0
2013-06-05,171.9,174.05,168.83,169.5,29949,0
2013-06-06,169.5,171.8,165.1,170.9,45254,0
2013-06-07,172.4,173.7,169.8,172,39332,0
2013-06-10,173.6,174.2,170.9,171.2,33754,0
2013-06-11,168.3,171.6,167,168.1,48138,0
2013-06-12,169.3,171.1,167.7,168,32713,0
2013-06-13,168,174.7,166.6,173.7,39715,0
2013-06-14,173.7,175,170.3,170.6,27669,0
2013-06-17,173.1,178.7,172.38,176.5,34946,0
2013-06-18,176,183.9,176,182.7,51932,0
2013-06-19,182.4,185.5,179.9,181.4,49638,0
2013-06-20,179,179,173.3,174.5,46750,0
2013-06-21,175.6,179,170,176.9,131182,0
2013-06-24,173.2,179.1,168.1,175.3,43165,0
2013-06-25,177.3,182,173.4,181.5,69053,0
2013-06-26,183.2,183.28,176.7,177.4,40364,0
2013-06-27,178.6,182.9,176.8,178.8,49624,0
2013-06-28,177.9,181.4,175.8,175.8,191307,0
2013-07-01,176.6,183,174.5,180,49503,0
2013-07-02,180.1,186.4,180,182.1,44246,0
2013-07-03,182.1,186.5,180.1,186.4,31718,0
2013-07-05,190.4,191.4,186.4,191.4,27532,0
2013-07-08,192.2,192.2,187.1,190.5,37268,0
2013-07-09,191.6,193.2,182.1,183.5,72349,0
2013-07-10,184,185.26,180.2,183.9,56871,0
2013-07-11,187.6,190.5,182.4,182.6,59860,0
2013-07-12,181.7,183,175.1,180.6,49727,0
2013-07-15,181.7,184.2,177,177.1,36208,0
2013-07-16,176.6,179.8,175,179.4,41468,0
2013-07-17,179.1,183.4,178.7,179.4,42009,0
2013-07-18,179.9,185.4,177,182.4,51980,0
2013-07-19,182.5,188,182.1,187.9,48565,0
2013-07-22,186.8,188.9,184.3,185.9,62980,0
2013-07-23,186.6,189.8,184.9,186.7,55135,0
2013-07-24,186.4,186.65,183.7,185.9,68758,0
2013-07-25,185.4,192,185.4,191.6,64028,0
2013-07-26,190.5,191.7,187.2,188.3,46585,0
2013-07-29,187.5,190,184.2,188.3,32854,0
2013-07-30,188.7,193.05,188.3,191.8,29839,0
2013-07-31,192.7,194.6,191,191.9,44786,0
2013-08-01,194,198.6,194,198.4,53039,0
2013-08-02,197.9,200.7,195.5,197.3,70600,0
2013-08-05,197.4,205.1,197.3,203.8,48622,0
2013-08-06,203.7,204.3,198.9,203.3,63436,0
2013-08-07,205.7,219.3,205.7,214.5,177108,0
2013-08-08,216.9,220.8,210.6,211,99060,0
2013-08-09,212.2,217.4,210,211.8,54914,0
2013-08-12,211.9,217.1,210,212.3,56422,0
2013-08-13,213.8,218.2,211.8,217,39045,0
2013-08-14,216.2,217.9,208.25,208.55,82376,0
2013-08-15,205.5,209.8,200,205.5,302497,0
2013-08-16,204.2,207.6,202.7,204.5,90665,0
2013-08-19,203.4,211,202.7,209.6,72662,0
2013-08-20,208.8,214.9,207.4,212.6,81194,0
2013-08-21,211.1,213,202.4,202.5,64457,0
2013-08-22,203,205.2,200.6,204.2,39455,0
2013-08-23,204.8,210.35,203,210,56132,0
2013-08-26,211.2,213.8,209.1,210.7,34626,0
2013-08-27,209.8,213,205.7,206.1,31198,0
2013-08-28,206.7,211.8,205.6,207.3,48563,0
2013-08-29,206.4,208.1,202.7,205.3,45231,0
2013-08-30,205.6,210.6,202.7,208,58137,0
2013-09-03,211,215.3,210.7,213.1,38977,0
2013-09-04,212.8,215,211.2,213.5,41887,0
2013-09-05,212.8,215,211.1,211.3,34852,0
2013-09-06,212.4,214.55,201.5,205.7,84881,0
2013-09-09,206.1,210.1,205.3,207.7,42001,0
2013-09-10,208,208,202.5,204.4,38819,0
2013-09-11,204.8,207.2,201.7,206,42494,0
2013-09-12,205.4,207.6,204.1,206.3,30929,0
2013-09-13,206.6,208.6,205.2,207.2,24212,0
2013-09-16,209.6,211,203.7,204,24187,0
2013-09-17,205.8,211.8,204.1,211.8,38097,0
2013-09-18,211.6,220.2,209,219.7,60513,0
2013-09-19,219.8,222.6,218.3,220.3,44419,0
2013-09-20,220.5,223.6,218.5,222.6,88863,0
2013-09-23,221.2,227.2,220.7,226.41,54765,0
2013-09-24,228,229.9,222.2,222.8,57350,0
2013-09-25,222.6,224.6,218.5,218.8,34430,0
2013-09-26,218.8,222.2,215.1,222.2,62491,0
2013-09-27,221.9,224.3,220.5,220.9,24820,0
2013-09-30,217.6,224.2,214.5,223.2,38320,0
2013-10-01,222.5,227.5,222.5,225.5,39160,0
2013-10-02,225.1,226.6,220.1,221.1,49560,0
2013-10-03,220,221.1,213.8,215,57910,0
2013-10-04,214.5,220.1,213,218.4,39580,0
2013-10-07,216.1,219.3,214.1,215.4,46330,0
2013-10-08,216.7,219,208.7,209.9,42200,0
2013-10-09,210.7,213.8,206.7,211.6,59630,0
2013-10-10,213.8,219.7,212.9,217.9,42830,0
2013-10-11,217,227.7,215,224.3,43800,0
2013-10-14,223.4,235.1,222.4,230.4,69990,0
2013-10-15,230.1,235.1,224.1,225.6,60140,0
2013-10-16,229.9,246.6,229.7,238,114560,0
2013-10-17,237.1,243.1,231.4,238.5,102115,0
2013-10-18,239.2,249.8,238.4,249.8,113720,0
2013-10-21,249.5,251.7,239.5,239.7,70660,0
2013-10-22,240.5,243.1,229.6,232.3,85090,0
2013-10-23,225.4,230.8,212,217.9,141120,0
2013-10-24,216.9,228.3,215.2,226.7,116040,0
2013-10-25,226.6,232.3,223.1,226.6,65404,0
2013-10-28,226.9,228,221.8,222.4,51020,0
2013-10-29,222.3,226.9,221.8,225,51890,0
2013-10-30,225.9,230.4,216.5,219,79090,0
2013-10-31,218.6,220.4,214,215,53194,0
2013-11-01,214.9,215,204.1,209.3,76460,0
2013-11-04,211.2,223,209,222.3,92010,0
2013-11-05,220.2,220.2,209.2,212,70100,0
2013-11-06,201.5,209.8,185.6,189.4,198763,0
2013-11-07,189.3,191.9,184,188.2,130080,0
2013-11-08,187.7,195.7,187.5,193,79000,0
2013-11-11,192.3,194.5,188.2,188.5,46420,0
2013-11-12,186.6,187.1,178.1,179.6,98340,0
2013-11-13,178,188.5,178,188,102220,0
2013-11-14,187.7,188,179.5,186.1,57750,0
2013-11-15,186.2,192.05,184,191.8,87690,0
2013-11-18,192,193.4,186.6,189.4,135710,0
2013-11-19,189.2,189.2,180.6,183.1,72350,0
2013-11-20,183.8,190.5,181.9,185.1,91160,0
2013-11-21,185.9,195.8,183.7,195.4,95735,0
2013-11-22,196.8,202,196.5,201.5,103290,0
2013-11-25,201.6,202,194.2,199.1,90933,0
2013-11-26,198.8,204.2,196.5,201.2,39930,0
2013-11-27,200.4,201.4,188,190.4,51635,0
2013-11-29,190.8,194.7,187.2,191.8,24251,0
2013-12-02,192.5,197.1,188.7,196.1,89062,0
2013-12-03,195.9,203.1,189.2,190.4,89970,0
2013-12-04,190.9,194.6,187.9,191.5,58550,0
2013-12-05,190.7,193.2,188,191.6,38610,0
2013-12-06,194.4,200.7,189.8,190.7,98505,0
2013-12-09,191.1,199.3,189.4,198.9,75140,0
2013-12-10,199.5,202.1,194.4,194.4,101722,0
2013-12-11,194.1,198.4,191.4,195.1,70384,0
2013-12-12,195.9,201.5,194.9,196.4,51780,0
2013-12-13,196.4,198.3,191.1,196.2,43900,0
2013-12-16,197.6,198.8,194.1,196,45920,0
2013-12-17,194.8,196.8,191.3,195.5,43750,0
2013-12-18,195.8,197.9,187.7,192.5,74190,0
2013-12-19,191.8,200,190,194,92570,0
2013-12-20,195,207.5,193.2,206,122880,0
2013-12-23,207.5,211.5,202.6,204.6,64493,0
2013-12-24,204,207.9,202,204.7,18482,0
2013-12-26,204.9,205.2,197.8,198.3,36450,0
2013-12-27,199.2,201.9,194,200.6,50720,0
2013-12-30,201.1,203.5,195,195.4,43680,0
2013-12-31,196,199.5,193.7,197.1,53430,0
2014-01-02,195.9,196.9,185.2,189.8,90369,0
2014-01-03,189.2,192,184,189.3,88811,0
2014-01-06,189.4,191.5,185.9,186.1,125235,0
2014-01-07,186.2,191,182.4,183.8,71000,0
2014-01-08,184.1,186.3,178.2,181.9,75669,0
2014-01-09,187,188.5,178.3,179.5,146092,0
2014-01-10,179.5,181.7,174.9,177.8,66043,0
2014-01-13,178,179.05,169.5,170.4,76413,0
2014-01-14,170.7,179.2,170.4,178.2,74120,0
2014-01-15,180,192.3,179.7,187.6,146810,0
2014-01-16,188.5,193.1,185.1,190.9,70870,0
2014-01-17,191.2,191.8,185.6,186.9,63800,0
2014-01-21,188,191.4,186.2,191.1,43276,0
2014-01-22,192.1,197,190.1,192.6,90280,0
2014-01-23,193.4,194.9,191.9,193.9,108960,0
2014-01-24,193,196.3,189.6,192.2,100500,0
2014-01-27,192.3,196.3,181.9,182.8,106580,0
2014-01-28,182.1,187.8,181.8,187,42390,0
2014-01-29,185.4,186.6,181,185.5,83312,0
2014-01-30,186.8,188.9,183.8,184.3,65920,0
2014-01-31,181.6,191.1,181,188.4,72810,0
2014-02-03,188.7,191.3,181.6,183.6,42071,0
2014-02-04,184.3,193.3,183.78,187.4,100244,0
2014-02-05,185.5,186.8,179,181.3,82437,0
2014-02-06,182.3,187,180.7,183.5,85355,0
2014-02-07,184.5,184.5,175.58,179.7,84609,0
2014-02-10,179.4,179.56,175.8,178.4,41693,0
2014-02-11,178.5,182.1,176.9,180.1,40879,0
2014-02-12,180.5,183.7,177.3,177.4,54179,0
2014-02-13,175.8,182.9,175.4,180.8,48880,0
2014-02-14,181.1,184.39,180.4,181.8,25794,0
2014-02-18,182,186.6,180.99,184.7,57338,0
2014-02-19,183.7,187,181.6,182.1,52061,0
2014-02-20,177.2,182.5,169.1,181,106142,0
2014-02-21,183.7,184.9,175.3,175.9,89847,0
2014-02-24,175.5,189.5,175.5,187,86130,0
2014-02-25,187,188.6,184.1,185.9,61801,0
2014-02-26,185.4,187,181,182.6,32143,0
2014-02-27,181.7,185.9,180.2,185.4,32336,0
2014-02-28,185.1,191.4,182.6,190,55718,0
2014-03-03,190,193.1,183.1,184,65643,0
2014-03-04,184.3,191.5,183.4,190.3,53727,0
2014-03-05,190,193.4,185.6,188.3,43344,0
2014-03-06,188.5,190.9,185.1,186,43174,0
2014-03-07,186.1,189.5,181.8,182.7,48545,0
2014-03-10,181.8,182.6,177.8,181.4,52691,0
2014-03-11,182.2,184.9,172.8,174.1,52503,0
2014-03-12,173.1,176.8,170,175.1,44454,0
2014-03-13,173,176,171.4,175.3,58781,0
2014-03-14,175,178.2,175,177.4,27415,0
2014-03-17,178.7,180.8,173,175,26032,0
2014-03-18,174.8,180.8,173.7,180.1,50735,0
2014-03-19,179.8,181.6,174.8,175.1,53275,0
2014-03-20,174.5,175.45,170,171,84243,0
2014-03-21,172,173.1,170.5,172,133864,0
2014-03-24,173.5,174,167.4,173.7,103971,0
2014-03-25,176.1,177.4,171.1,172.3,54680,0
2014-03-26,173,174.3,168.5,169.9,45930,0
2014-03-27,173,175.7,169.6,173.3,64284,0
2014-03-28,174,179.3,172.5,178.6,110884,0
2014-03-31,180.1,188.9,179,187.1,97315,0
2014-04-01,187.5,191.3,185.2,190.6,76018,0
2014-04-02,190.6,195.2,189.6,193.7,43592,0
2014-04-03,195.6,198.5,192.25,192.9,58484,0
2014-04-04,194.3,196.3,189.2,189.5,44916,0
2014-04-07,189.1,189.3,181.6,184,76145,0
2014-04-08,184.7,193,181.3,192.2,65732,0
2014-04-09,191.8,192.8,187.8,189.5,52714,0
2014-04-10,189.2,191.9,186.1,187.8,46782,0
2014-04-11,186.3,194.2,186.11,191,45693,0
2014-04-14,194.6,198.1,190.1,194,78693,0
2014-04-15,195.7,198.5,192.1,196.4,92845,0
2014-04-16,197.5,202,196.5,201.6,66072,0
2014-04-17,203.4,210,202.02,208.6,46787,0
2014-04-21,210.5,211.3,201.1,207.15,64817,0
2014-04-22,206.8,210.8,203,206.4,67536,0
2014-04-23,206.6,212.4,206.6,210.1,67323,0
2014-04-24,210.4,218.9,209.58,215,85452,0
2014-04-25,214.1,214.1,206.5,208.6,63691,0
2014-04-28,209.9,210.9,201.5,201.8,76802,0
2014-04-29,201.7,211.6,201.35,206.8,125132,0
2014-04-30,220,220,208.2,210.6,157156,0
2014-05-01,210.2,211.7,203.9,207.7,106279,0
2014-05-02,208.5,216.1,207.3,212.8,52675,0
2014-05-05,210.5,214.2,209.1,210.8,48514,0
2014-05-06,210.9,213.3,206.4,207.5,42242,0
2014-05-07,207.7,209.6,201.4,202.8,64289,0
2014-05-08,200.6,202.22,194,194.4,57833,0
2014-05-09,193.8,196.9,191.3,194.3,53132,0
2014-05-12,196.5,199.9,193.5,196.4,32437,0
2014-05-13,196.9,201.3,196.1,200.4,55688,0
2014-05-14,201.9,203.7,197.1,197.4,36578,0
2014-05-15,196.1,197.4,189,197,65465,0
2014-05-16,196.5,201.8,193,201.8,52689,0
2014-05-19,202.1,203.3,197.5,199.8,39883,0
2014-05-20,199,199.8,193.2,195.3,54537,0
2014-05-21,195.9,198.2,191.9,196.8,86793,0
2014-05-22,194.7,198.3,191.9,192.2,50403,0
2014-05-23,192.8,194.4,188.2,189.6,46907,0
2014-05-27,191.4,191.9,188.45,191,77220,0
2014-05-28,190.8,198.1,189.7,196.7,116962,0
2014-05-29,197.3,201.4,193.5,200.2,44690,0
2014-05-30,200,201.5,195.4,198.8,36773,0
2014-06-02,196.9,202,193.9,193.9,57988,0
2014-06-03,193.9,195.6,187.45,190,107903,0
2014-06-04,190.3,190.8,186.6,188.7,61275,0
2014-06-05,189.8,190.6,184.2,187.9,103058,0
2014-06-06,189,190.9,187.6,189,61719,0
2014-06-09,194.7,194.8,186,187.4,86399,0
2014-06-10,188.7,188.7,183.1,183.7,54240,0
2014-06-11,183.7,186.8,182.3,186.2,47903,0
2014-06-12,186.7,191,182.8,185.8,79978,0
2014-06-13,185.9,189.2,183.5,188.5,45260,0
2014-06-16,188.4,189,184.9,185.2,45520,0
2014-06-17,184.3,186.1,182.2,184,47600,0
2014-06-18,184.1,186.7,180.6,185.6,87915,0
2014-06-19,188.9,192.4,186.95,187.7,118346,0
2014-06-20,188.8,190.3,184.4,184.9,103841,0
2014-06-23,186.5,189.9,183.25,183.6,83788,0
2014-06-24,183.8,186.1,171.5,172.8,109996,0
2014-06-25,170.7,177.8,170.7,176.3,62600,0
2014-06-26,177,178,169.4,171.6,84674,0
2014-06-27,170.4,175.1,170.2,174.3,77867,0
2014-06-30,173.9,177.3,172.9,177.1,54059,0
2014-07-01,176.9,178.4,174.6,174.9,50479,0
2014-07-02,174.7,176.3,171.6,171.9,48930,0
2014-07-03,172.3,175,170.8,174.8,37395,0
2014-07-07,173.7,173.7,163.3,164.3,121023,0
2014-07-08,163.3,165.5,160,162.5,100051,0
2014-07-09,162.7,166,161.7,165.8,85833,0
2014-07-10,162.4,163.23,159.2,160.7,92047,0
2014-07-11,159.8,160.65,153.4,154.4,148008,0
2014-07-14,154.6,156.55,152.3,153.2,111924,0
2014-07-15,151.7,153,147.2,147.5,140382,0
2014-07-16,149.8,151.4,146.8,151,222944,0
2014-07-17,150,152.2,145.5,146.7,126709,0
2014-07-18,146,150.3,144.3,149.7,114951,0
2014-07-21,149.6,150.7,147.2,148.6,108775,0
2014-07-22,151,153.35,148.8,151.7,92058,0
2014-07-23,151.7,154.3,147,147.6,86217,0
2014-07-24,148.2,149.68,145.8,146,56604,0
2014-07-25,145.9,146,142.3,142.9,66612,0
2014-07-28,143,143.1,139.1,140.8,71987,0
2014-07-29,142.2,143,138.35,141.2,126700,0
2014-07-30,141.5,142.5,139.2,140.7,81703,0
2014-07-31,139.3,140.4,134.8,137.9,133648,0
2014-08-01,139.1,139.1,132.4,133.9,75517,0
2014-08-04,134,138.4,131.8,138.2,68864,0
2014-08-05,137.9,138.74,132.3,134.3,88514,0
2014-08-06,124.7,141.4,123.8,138.3,107963,0
2014-08-07,141.48,141.48,133.8,135.4,126667,0
2014-08-08,137,144.3,134.7,143.6,99632,0
2014-08-11,144.4,155,144.2,151.4,256372,0
2014-08-12,150.5,151.1,142.5,143.8,85509,0
2014-08-13,137.6,141.6,137.6,138.8,259194,0
2014-08-14,140.2,141.69,137.3,138.4,130494,0
2014-08-15,139.8,141.7,138.2,141.5,90951,0
2014-08-18,142.5,144,139.1,140.3,42640,0
2014-08-19,141.5,148.3,141.4,145.5,130038,0
2014-08-20,144.7,146.5,139,141.2,58571,0
2014-08-21,143.4,149.7,141.2,147.2,104775,0
2014-08-22,147.5,149.32,143.5,144.5,72458,0
2014-08-25,145.4,148.8,144.6,148.5,53064,0
2014-08-26,152.5,156.2,150.1,150.5,98503,0
2014-08-27,151.2,153.1,150.5,151.7,67920,0
2014-08-28,151,153.3,150.2,151.2,38456,0
2014-08-29,151.1,152.9,150.3,152.8,51215,0
2014-09-02,154,154.4,148.6,149.5,58660,0
2014-09-03,150.8,152.5,150,150.2,38839,0
2014-09-04,150.2,152.57,144.4,145.7,69776,0
2014-09-05,145.8,150,145.6,149.8,93410,0
2014-09-08,148.8,149.1,143.6,145.8,57464,0
2014-09-09,146,147.9,141.1,142.7,91511,0
2014-09-10,141.9,144,139.3,143.4,95845,0
2014-09-11,141.7,146.7,139.3,145.5,59604,0
2014-09-12,144.8,146,143,144.3,65725,0
2014-09-15,144.2,149,140.5,148.4,95189,0
2014-09-16,147.2,152.7,147.1,152.1,101493,0
2014-09-17,152.6,155,151.6,154,147718,0
2014-09-18,154.1,154.5,149.5,151.9,167153,0
2014-09-19,152.8,153.7,147.1,147.55,162272,0
2014-09-22,146.8,147.05,135.6,139,202194,0
2014-09-23,138.7,142.45,135.8,136,104650,0
2014-09-24,136,140,131.8,137.1,108028,0
2014-09-25,136.4,138.4,130.3,131.4,136520,0
2014-09-26,131.9,134.54,129.55,133.5,108935,0
2014-09-29,131.7,135.75,127.9,135.7,125741,0
2014-09-30,135.4,139,125.9,126.7,107763,0
2014-10-01,126.8,131.9,123.2,124.8,141091,0
2014-10-02,125.4,125.4,116.3,122.6,158872,0
2014-10-03,123.2,123.6,119.5,121.3,77968,0
2014-10-06,121.6,122.8,116.1,119.9,70990,0
2014-10-07,125.3,125.3,120.7,120.9,269944,0
2014-10-08,120.2,121.7,112.5,116.6,860996,0
2014-10-09,115.7,115.7,104.9,106.9,209599,0
2014-10-10,107,108.7,100.3,101.9,234648,0
2014-10-13,101.3,103.4,85.4,85.45,326759,0
2014-10-14,88.4,92.5,77.9,80.9,366997,0
2014-10-15,77,89.9,75,89,429502,0
2014-10-16,85.2,97.2,83.5,92.2,281042,0
2014-10-17,95.1,101.9,87.6,88.6,205044,0
2014-10-20,90,92,83.3,85.6,193411,0
2014-10-21,91.8,92,86,89.6,222895,0
2014-10-22,89.8,91,83.9,84,218584,0
2014-10-23,85.8,89.7,83.3,86.8,106388,0
2014-10-24,85.9,87.7,80.4,83.1,147932,0
2014-10-27,79.8,81,74.05,75.8,281798,0
2014-10-28,77.2,78.499,75,77.2,173890,0
2014-10-29,78.2,83.8,78.2,81.5,229493,0
2014-10-30,79.8,81.2,74.7,76.5,172821,0
2014-10-31,76.6,79.1,66.9,78.4,215434,0
2014-11-03,79,81.7,75.8,77.9,243345,0
2014-11-04,76.3,77.5,71.2,72.1,293431,0
2014-11-05,67.7,74.6,67.6,74.5,274038,0
2014-11-06,72.5,75.2,66.2,75,383253,0
2014-11-07,74.7,82.7,73.8,80,351569,0
2014-11-10,78.5,81.7,72,72.3,248029,0
2014-11-11,72.5,78.5,70.9,75.6,164631,0
2014-11-12,74.9,80.4,72.7,75.5,261967,0
2014-11-13,75.1,75.964,70.4,72.9,269884,0
2014-11-14,73.6,81.3,72.7,80.9,260902,0
2014-11-17,79.9,79.9,73.1,73.4,275296,0
2014-11-18,72.9,79.9,72.6,78.2,359171,0
2014-11-19,78.2,79.4,75.2,76.6,240526,0
2014-11-20,76.5,81.5,76.2,80.8,214250,0
2014-11-21,83.4,87.3,82.1,83.7,233824,0
2014-11-24,83,84.7,79.5,82.6,287293,0
2014-11-25,85.8,94,83.1,88.4,599102,0
2014-11-26,89.4,90.2,85.1,85.5,360610,0
2014-11-28,79.9,82.1,70.1,70.2,332640,0
2014-12-01,70.1,73,66.4,69.9,496516,0
2014-12-02,67.9,73.199,66.6,68.4,303665,0
2014-12-03,69.1,73.9,68.5,72.2,299298,0
2014-12-04,71.5,71.6,66.8,67.55,326179,0
2014-12-05,68,68.1,60.7,61.5,349703,0
2014-12-08,59.5,59.6,50.2,50.3,393934,0
2014-12-09,50,55.39,49.4,54.65,292661,0
2014-12-10,52.9,52.9,49.9,52.5,310046,0
2014-12-11,52.5,55.8,50.8,51.5,228696,0
2014-12-12,50.3,52,46.6,51.8,384952,0
2014-12-15,53.1,53.9,45.5,45.9,396667,0
2014-12-16,45.5,53.8,45,51.9,377300,0
2014-12-17,51.7,59.7,50.5,59.1,366872,0
2014-12-18,63,65.7,57.5,60.2,405655,0
2014-12-19,62,64.8,58.8,64.7,640902,0
2014-12-22,63.8,65.7,54.4,55.3,373406,0
2014-12-23,57.6,59.7,50.9,53.4,434233,0
2014-12-24,51.1,52.9,49.7,51.7,184385,0
2014-12-26,51.7,53.59,49.4,50.7,202112,0
2014-12-29,50.9,52.9,50.1,52.4,274198,0
2014-12-30,51.5,52.7,50,50.5,180251,0
2014-12-31,50.5,51.4,46.4,51,346897,0
2015-01-02,50.4,52.7,48.5,51.7,192490,0
2015-01-05,51.1,51.1,46.6,47.3,309779,0
2015-01-06,47,48.3,43.6,45.4,341359,0
2015-01-07,47.2,47.5,42.7,43.4,263228,0
2015-01-08,44.5,44.5,39.3,39.9,574172,0
2015-01-09,39.7,39.7,36.2,36.8,388116,0
2015-01-12,35.2,35.3,28.8,29.4,794722,0
2015-01-13,29.4,30.3,27.3,27.3,429492,0
2015-01-14,26.8,28.8,26.3,26.5,615411,0
2015-01-15,27.7,28.5,26,26.1,533307,0
2015-01-16,26.6,27.8,26.1,26.7,241406,0
2015-01-20,27.5,28,24.7,25,382624,0
2015-01-21,25.6,28.5,25.25,28.25,386199,0
2015-01-22,29.2,29.5,26.7,28.3,258618,0
2015-01-23,28.5,30.5,27.7,30.3,411628,0
2015-01-26,30.5,33.1,29.2,31.6,382642,0
2015-01-27,31.3,34.4,31.1,34.3,390147,0
2015-01-28,35,35,30.8,31.1,418553,0
2015-01-29,31.2,33.9,30.7,33.9,373497,0
2015-01-30,33.6,36,32.5,35.4,408503,0
2015-02-02,35.5,40.9,35.5,40.5,566566,0
2015-02-03,42.1,50.5,41.5,50,827472,0
2015-02-04,45.2,46.2,42.1,45.6,716021,0
2015-02-05,48.3,49.8,47,47.7,424525,0
2015-02-06,48.1,48.6,44.7,47.3,393421,0
2015-02-09,47.5,52.4,47.5,49.2,499825,0
2015-02-10,50,50,45.9,46,540544,0
2015-02-11,44.8,47.4,41.1,47.1,479796,0
2015-02-12,48.5,50.5,48.3,49.5,299584,0
2015-02-13,51.8,52,49.6,50.8,359486,0
2015-02-17,51.1,51.4,47.7,49.1,405118,0
2015-02-18,47.8,49.1,45.9,46.9,364339,0
2015-02-19,44.3,48.2,42.3,46.9,465704,0
2015-02-20,46.6,50,46,48.7,330029,0
2015-02-23,47.1,49,45.95,47.9,247967,0
2015-02-24,48.3,48.8,45.6,46.5,232634,0
2015-02-25,46.2,48.3,44.7,47.9,284558,0
2015-02-26,47.5,49.8,46,49.4,286472,0
2015-02-27,49.5,50.9,48.2,49,252323,0
2015-03-02,48.3,50.4,47.1,49.1,277040,0
2015-03-03,49.3,51.4,48.4,48.8,273000,0
2015-03-04,48.9,49.9,47.1,49.3,250390,0
2015-03-05,50,50,48.4,48.8,212700,0
2015-03-06,49.3,49.4,46.4,46.5,274580,0
2015-03-09,46.5,46.6,42.2,42.5,423470,0
2015-03-10,40.9,41.3,39.4,39.5,280990,0
2015-03-11,40.1,41.5,38.7,41.3,238480,0
2015-03-12,41.6,42,40.3,41.1,147210,0
2015-03-13,39.9,40.4,37.4,39.3,231690,0
2015-03-16,38.8,40.3,35.7,40.3,288400,0
2015-03-17,38.7,40.4,37.1,38.9,329180,0
2015-03-18,38.1,42.9,37.3,42.7,299330,0
2015-03-19,41,42,38.9,39,247950,0
2015-03-20,40,41.3,37.9,38.5,732680,0
2015-03-23,38.3,40.5,38,38.5,254760,0
2015-03-24,39.2,40.2,38.4,40,154820,0
2015-03-25,39.9,43.2,39.6,41.6,286740,0
2015-03-26,43.5,44.8,41.1,42.1,247380,0
2015-03-27,41.7,41.7,37.8,38.6,365150,0
2015-03-30,39.1,39.4,37.3,38.5,177700,0
2015-03-31,40.1,40.1,36.6,37.2,414056,0
2015-04-01,37.1,37.9,36.3,37,421710,0
2015-04-02,36.7,39.4,36.2,38.5,441360,0
2015-04-06,38.8,44.2,38.8,43.8,463830,0
2015-04-07,42.3,46.4,41.2,44.3,229081,0
2015-04-08,44.5,45.7,42.1,42.4,158200,0
2015-04-09,42.5,44.7,41.7,44.5,127045,0
2015-04-10,44.8,45.3,42.8,43.2,146280,0
2015-04-13,43.9,44.5,42.4,43.9,139590,0
2015-04-14,44.4,46,44,44.9,184710,0
2015-04-15,46,50.8,45.6,48.1,397107,0
2015-04-16,48.2,50.4,47.1,49.8,293611,0
2015-04-17,49.1,50.6,49,49.7,299070,0
2015-04-20,49.9,50.7,49.2,49.4,230327,0
2015-04-21,49.7,50.2,47,48.1,260310,0
2015-04-22,48,49.1,47.4,47.7,237865,0
2015-04-23,48,49.8,48,48,157400,0
2015-04-24,48,49.4,46.8,47.4,248020,0
2015-04-27,47.7,48,45.1,46.5,170330,0
2015-04-28,46.4,47.6,45.7,47.4,129560,0
2015-04-29,47.3,50.7,46.6,49.7,237810,0
2015-04-30,50.1,51.9,48,50,325550,0
2015-05-01,49.9,50.8,48.7,49.7,170600,0
2015-05-04,49.7,51.3,49,51.2,238030,0
2015-05-05,52.3,53.9,48.8,49.4,404890,0
2015-05-06,52.1,53.7,49.7,52.85,311423,0
2015-05-07,52.8,52.8,49.7,50.6,304740,0
2015-05-08,50.9,54.7,50,53.6,296690,0
2015-05-11,54,55.8,53.4,53.7,198330,0
2015-05-12,54.1,57.2,53.55,57.1,254712,0
2015-05-13,57.2,57.4,53.7,55.2,262950,0
2015-05-14,55.4,55.5,52.6,53,232570,0
2015-05-15,53.1,54.7,51.44,53.2,236087,0
2015-05-18,53.2,53.8,50.9,52.4,200876,0
2015-05-19,52,52.8,51.25,52.1,266973,0
2015-05-20,52.5,53.3,51.3,53.1,188960,0
2015-05-21,53.6,55.7,53.1,54.8,152820,0
2015-05-22,54.7,56,53.1,54.1,131430,0
2015-05-26,52.6,53.7,51.4,53.2,155467,0
2015-05-27,53.4,53.4,51.3,51.7,139590,0
2015-05-28,51.3,51.4,49.1,49.9,271573,0
2015-05-29,50,52.3,48.6,50.2,176870,0
2015-06-01,50.3,50.4,48.45,48.6,193898,0
2015-06-02,48.9,50.9,48.5,50.7,133820,0
2015-06-03,49.7,52.3,49.7,52.1,193690,0
2015-06-04,51.4,52.2,49,50.5,192740,0
2015-06-05,50.1,52.7,49.8,51.2,111920,0
2015-06-08,51.2,52,49.1,50.3,132100,0
2015-06-09,51,51.7,49.5,49.7,131789,0
2015-06-10,51,51.35,49.25,50.8,181821,0
2015-06-11,50.6,50.9,47.2,47.75,242893,0
2015-06-12,47.7,47.7,45.9,46.4,114360,0
2015-06-15,45.4,46.8,43.4,46,225510,0
2015-06-16,45.8,46.4,45.1,46.3,250780,0
2015-06-17,47.6,52.2,47.4,49.6,487490,0
2015-06-18,49.6,52.2,49.5,49.9,395600,0
2015-06-19,51.1,51.8,49.1,50.1,1015430,0
2015-06-22,49.9,50.5,48.8,49.6,223700,0
2015-06-23,49.8,53.1,49.6,52.1,316776,0
2015-06-24,51.8,53.4,51,52.6,169680,0
2015-06-25,52,54.7,52,54.2,280070,0
2015-06-26,54.1,55.1,53.1,55,404040,0
2015-06-29,53.4,54.9,53,54,373300,0
2015-06-30,54.5,55.9,54.2,55.9,381493,0
2015-07-01,56,56,50.3,50.5,308720,0
2015-07-02,50.9,52,48.9,50.1,255060,0
2015-07-06,48.1,48.2,44.2,44.2,344270,0
2015-07-07,43.7,44.3,38.8,42.6,664360,0
2015-07-08,41.4,41.6,37.6,37.8,495290,0
2015-07-09,39,40.2,37.7,38.4,320070,0
2015-07-10,38.5,39,36.5,37,461640,0
2015-07-13,37.6,37.7,36.5,36.7,310680,0
2015-07-14,36.7,38.2,35.2,37.6,456376,0
2015-07-15,37.9,38,35.2,35.5,397880,0
2015-07-16,35.8,36.3,34.6,35,232690,0
2015-07-17,35.1,35.1,32.9,33.9,258640,0
2015-07-20,34.1,34.1,32.4,32.4,274570,0
2015-07-21,32.8,34.3,32.3,32.7,356990,0
2015-07-22,31.3,31.3,26.3,26.3,705900,0
2015-07-23,26.8,27.3,25.1,26,343680,0
2015-07-24,26.4,26.4,22.5,23.1,423400,0
2015-07-27,22.6,22.9,21.5,22.5,175170,0
2015-07-28,22.7,24.6,21.5,24.3,322760,0
2015-07-29,23.9,26,23.3,24.5,369630,0
2015-07-30,24.2,24.9,22.3,22.4,200650,0
2015-07-31,23.4,23.4,21.9,22.4,140190,0
2015-08-03,22,23.7,20.9,22.9,317349,0
2015-08-04,23.2,23.2,19.2,19.8,375000,0
2015-08-05,20.2,22.3,20,20.2,239760,0
2015-08-06,20,22.7,18.5,22.5,240034,0
2015-08-07,22.4,28.8,22.4,22.8,323070,0
2015-08-10,22.8,25.7,22.6,25.5,250220,0
2015-08-11,25,26.38,23.5,25.7,239426,0
2015-08-12,25.2,30.4,25,30,400470,0
2015-08-13,30,30.6,28.6,29.3,171110,0
2015-08-14,29.3,37.4,29.3,33.5,307930,0
2015-08-17,32.9,35.4,32.1,33.8,177100,0
2015-08-18,33.4,35.3,33.1,34.8,137950,0
2015-08-19,33.7,36,30.9,31.9,198370,0
2015-08-20,31.9,33,30.7,31.3,100290,0
2015-08-21,30.6,31,27.5,27.6,155370,0
2015-08-24,24.7,28.1,24,25.7,304673,0
2015-08-25,28.3,28.5,24.6,24.7,145250,0
2015-08-26,27,27.5,24.3,25.9,298660,0
2015-08-27,27.7,28.9,26.6,27.7,265630,0
2015-08-28,27.5,32.6,27.4,31.1,310230,0
2015-08-31,30,34.8,28.6,34.5,329890,0
2015-09-01,33.6,34.8,31,31.2,213570,0
2015-09-02,32,32.5,29.5,31.8,187040,0
2015-09-03,32.1,33.1,31,31.2,151090,0
2015-09-04,30.1,30.9,29.8,29.9,83240,0
2015-09-08,30.2,31.1,29.2,29.8,94990,0
2015-09-09,29.8,30.9,28.5,28.5,145130,0
2015-09-10,28.5,29.45,26.8,26.9,153646,0
2015-09-11,26.5,26.6,25,25,147320,0
2015-09-14,24.6,25.1,23.1,23.4,162860,0
2015-09-15,23.3,24.7,23,23.3,92910,0
2015-09-16,23.9,26.9,23.7,26.4,267960,0
2015-09-17,26.6,27.4,25.7,26.2,200922,0
2015-09-18,24.6,25.8,24.4,25.3,372000,0
2015-09-21,26,26,23.8,24.2,142110,0
2015-09-22,23.5,25.1,23.1,23.2,130580,0
2015-09-23,23.4,23.9,21.3,21.6,163820,0
2015-09-24,21.4,21.9,20.5,21.7,213001,0
2015-09-25,22.1,22.5,20.5,21.9,176390,0
2015-09-28,21.5,22.2,20.2,20.3,128489,0
2015-09-29,20.4,21.7,20,20.3,158950,0
2015-09-30,20.7,21.2,19.6,20.7,372370,0
2015-10-01,21.3,22.8,21.2,21.7,125910,0
2015-10-02,22.4,24.8,21.5,24.8,189120,0
2015-10-05,25.4,27.4,25.3,26.4,233479,0
2015-10-06,26.7,31.2,26.2,31.2,337130,0
2015-10-07,31.6,33.4,26.9,31.9,369810,0
2015-10-08,31.5,31.9,28.8,31,216020,0
2015-10-09,31,31.5,29.3,29.5,178310,0
2015-10-12,29.6,30.5,26.9,27,190297,0
2015-10-13,26.6,28.5,25.1,25.2,187350,0
2015-10-14,25,25.8,24.5,25.2,231180,0
2015-10-15,24.9,27.2,24.5,27,156930,0
2015-10-16,27,27.9,25.9,27.3,143040,0
2015-10-19,26.3,27,25.6,25.9,166470,0
2015-10-20,25.8,27.65,25.7,27.2,110743,0
2015-10-21,26.8,26.9,24.8,24.8,173560,0
2015-10-22,25.2,25.7,23,24,175310,0
2015-10-23,24,24,22.2,22.8,168700,0
2015-10-26,22.4,22.9,21,21,245460,0
2015-10-27,21.2,21.5,19.8,20.5,238040,0
2015-10-28,21,22.9,20.5,22.2,189230,0
2015-10-29,22.4,23.8,21.4,21.9,127290,0
2015-10-30,21.5,22.9,20.4,22.6,150950,0
2015-11-02,22.1,25.2,22,25.2,180237,0
2015-11-03,25.5,26.8,24.4,25.2,279580,0
2015-11-04,25.7,27.5,24.6,26,207619,0
2015-11-05,25.6,26.8,24.7,25,126610,0
2015-11-06,24.2,25.9,24,24.6,118330,0
2015-11-09,24.7,25.85,23.7,24.7,128815,0
2015-11-10,25.5,25.5,22.2,23.2,203950,0
2015-11-11,22.9,22.9,21.4,21.8,227760,0
2015-11-12,21.8,22,20.3,20.9,214030,0
2015-11-13,20.7,22,20,20.7,326050,0
2015-11-16,20.9,22.9,20.4,22.6,177210,0
2015-11-17,22.4,22.6,21.1,21.1,138210,0
2015-11-18,21.4,22.9,20.4,21.3,145670,0
2015-11-19,21.3,21.3,20,20.8,227870,0
2015-11-20,20.7,21.3,18.7,19,264540,0
2015-11-23,19.6,19.6,15,15.1,410250,0
2015-11-24,15.5,17.5,15.5,17.5,290000,0
2015-11-25,17.9,17.9,16.1,16.1,182480,0
2015-11-27,16.1,16.2,15.1,15.1,119250,0
2015-11-30,15.7,16.2,13.6,13.7,267000,0
2015-12-01,12.8,13.3,10.6,11.3,415736,0
2015-12-02,11.7,12.25,10.9,11.5,375118,0
2015-12-03,11.9,12.8,11.5,12.1,185119,0
2015-12-04,12,12.4,10.7,10.7,229900,0
2015-12-07,10.3,11,9.3,10.3,322160,0
2015-12-08,10.1,10.4,9.797,9.9,154992,0
2015-12-09,10.1,11,9.6,10.3,124770,0
2015-12-10,10.2,10.5,9.8,10.5,113160,0
2015-12-11,10.4,10.5,9.7,9.8,159750,0
2015-12-14,9.78,10.1,8.9,9.2,241268,0
2015-12-15,9.5,10.8,9.5,10.5,251680,0
2015-12-16,10.5,10.7,9.5,10,192970,0
2015-12-17,10,11.8,10,10.6,313220,0
2015-12-18,10.8,11.5,10.1,11.5,777220,0
2015-12-21,11.3,12.1,10.2,11.5,303880,0
2015-12-22,10.3,11.2,10.2,10.6,261312,0
2015-12-23,11.4,11.4,10.4,10.6,389850,0
2015-12-24,11.1,11.1,10.3,10.3,117554,0
2015-12-28,10.2,10.5,9.22,9.22,250897,0
2015-12-29,9.6,10.7,9.101,10.6,224196,0
2015-12-30,10.5,10.5,9.5,9.5,85232,0
2015-12-31,9.3,11.5,9.3,10.6,180192,0
2016-01-04,10.5,10.9,9.801,10.1,177220,0
2016-01-05,10,10.2,9.512,9.55,127223,0
2016-01-06,9.3,9.78,8.3,8.719,170647,0
2016-01-07,8.58,9.713,8.446,9.413,132692,0
2016-01-08,9.5,10.1,9.186,10.1,233154,0
2016-01-11,9.8,10.05,8.053,8.053,229349,0
2016-01-12,8.5,8.6,7.45,7.463,170793,0
2016-01-13,7.412,7.994,6.642,6.642,207980,0
2016-01-14,7.19,9.436,6.8,8.465,173083,0
2016-01-15,7.8,8.296,7.021,7.176,144823,0
2016-01-19,7.4,7.5,5.6,5.7,237580,0
2016-01-20,5.49,9.49,5.111,8.275,312875,0
2016-01-21,8,8.1,6.606,7.5,228121,0
2016-01-22,7.7,8.067,6.969,7.765,186955,0
2016-01-25,7.377,7.959,5.4,5.55,314514,0
2016-01-26,6,7.349,5.31,6.659,548511,0
2016-01-27,6.3,7.6,6.1,6.958,138451,0
2016-01-28,7.5,7.601,6.791,7.297,176359,0
2016-01-29,7.38,7.6,6.8,7.432,210555,0
2016-02-01,6.849,7.5,6.5,6.758,132131,0
2016-02-02,6.5,6.715,5.549,5.549,197544,0
2016-02-03,6.2,6.479,5.7,6.201,278787,0
2016-02-04,6.5,6.5,5.501,5.821,221128,0
2016-02-05,5.8,5.99,5.4,5.4,112391,0
2016-02-08,5.442,5.8,4.9,5.366,197635,0
2016-02-09,5.6,6,5.01,5.48,123536,0
2016-02-10,5.7,6,5.064,5.675,157086,0
2016-02-11,5.201,6.2,5.183,6.096,193404,0
2016-02-12,6.44,6.44,6,6.318,127956,0
2016-02-16,6.34,6.9,5.4,6.653,132471,0
2016-02-17,6.3,8.4,6,7.179,228135,0
2016-02-18,7,7.514,5.1,5.194,219276,0
2016-02-19,5.59,6.079,5.215,5.613,195120,0
2016-02-22,6.154,6.9,5.901,6.6,250770,0
2016-02-23,6.698,6.7,5.501,5.595,202610,0
2016-02-24,6,6.55,5.3,6.425,227451,0
2016-02-25,6.399,6.399,5.6,5.994,127955,0
2016-02-26,6.3,6.5,5.7,6.5,158804,0
2016-02-29,6.5,6.5,5.8,6,127383,0
2016-03-01,5.863,6.158,5.85,6,75941,0
2016-03-02,6.5,8.4,6.202,8.2,519980,0
2016-03-03,8.1,11.6,7.712,11.4,617465,0
2016-03-04,11.5,14.9,9.3,14.1,696480,0
2016-03-07,15.3,24.3,14.95,21.7,1279177,0
2016-03-08,20,20.6,12.9,13.1,628046,0
2016-03-09,16,16.1,12.643,13.2,649880,0
2016-03-10,13.7,13.7,10.9,12.3,376007,0
2016-03-11,13.3,15.5,12.9,15.4,517321,0
2016-03-14,14.1,19.5,13.798,16.6,696192,0
2016-03-15,16.3,18.5,15.5,16.9,372070,0
2016-03-16,18.3,19.2,14.75,15.9,688967,0
2016-03-17,16.8,17.2,15.2,15.3,301037,0
2016-03-18,15.8,16.3,11.6,11.9,2978434,0
2016-03-21,12.4,13.6,11.8,12.7,435041,0
2016-03-22,12.6,12.6,11.6,11.8,176857,0
2016-03-23,12,12,9.8,10,339089,0
2016-03-24,9.576,10.5,9.1,10.3,195735,0
2016-03-28,10.5,10.5,9.31,9.672,171196,0
2016-03-29,11.6,11.6,8.518,8.637,262427,0
2016-03-30,8.768,9.38,8.3,8.536,167420,0
2016-03-31,8.542,8.696,7.41,7.683,182894,0
2016-04-01,7.5,8.1,7.263,7.75,153863,0
2016-04-04,7.6,8.022,7.22,7.304,101764,0
2016-04-05,7.4,7.498,6.6,6.658,211822,0
2016-04-06,7.25,7.7,6.9,7.385,180476,0
2016-04-07,7.89,7.9,6.899,6.902,272761,0
2016-04-08,7.5,8.09,7.312,7.614,213583,0
2016-04-11,7.9,9.7,7.884,9.535,428017,0
2016-04-12,10.5,14.4,10.3,11.5,1280684,0
2016-04-13,11.8,13.1,10.5,11.1,699978,0
2016-04-14,10.9,11.3,10,10.4,305029,0
2016-04-15,10,12.1,9.1,11,389786,0
2016-04-18,9.61,10.5,9,10,381532,0
2016-04-19,11,11.4,10.6,10.9,302876,0
2016-04-20,11,11.9,10.5,11.1,379878,0
2016-04-21,11.1,11.6,10.8,11.2,229823,0
2016-04-22,11.3,11.8,11.1,11.4,211427,0
2016-04-25,11.6,11.6,10.5,11,249755,0
2016-04-26,11.8,11.899,10.6,10.8,273561,0
2016-04-27,11.2,11.5,10.3,10.4,411314,0
2016-04-28,10.5,10.5,9.702,9.702,228234,0
2016-04-29,10.2,10.4,9.8,10,160880,0
2016-05-02,10,10.3,9.401,10.1,159420,0
2016-05-03,9.988,10,9.039,9.375,142386,0
2016-05-04,9.363,9.499,8.5,8.7,119025,0
2016-05-05,9.555,9.599,8.3,8.4,161088,0
2016-05-06,8.3,9.1,8.3,8.913,219793,0
2016-05-09,9.2,9.276,8,8.011,206907,0
2016-05-10,7.7,8.051,7.3,7.35,329633,0
2016-05-11,7.97,8.5,7.201,7.7,300947,0
2016-05-12,7.98,8.163,7.1,7.2,234371,0
2016-05-13,7.2,7.474,7,7.314,142318,0
2016-05-16,7.7,8.2,6.5,6.552,631133,0
2016-05-17,7.394,7.394,6.704,6.808,318639,0
2016-05-18,7.04,7.2,6.65,6.798,168813,0
2016-05-19,6.65,6.8,6,6.083,359172,0
2016-05-20,6.5,6.51,6,6,250491,0
2016-05-23,6.065,6.2,5.4,5.522,387176,0
2016-05-24,5.53,6.2,5.5,5.727,203185,0
2016-05-25,6,6.65,5.8,6.598,336308,0
2016-05-26,7.14,8.799,7,7.911,606211,0
2016-05-27,8.5,8.692,7,7.25,356872,0
2016-05-31,7.59,8.11,7.215,7.401,224089,0
2016-06-01,7.5,7.7,7.025,7.634,219731,0
2016-06-02,7.771,8.1,7.4,7.9,245188,0
2016-06-03,7.77,8.06,7.33,7.599,146728,0
2016-06-06,7.927,8.398,7.6,8.219,339329,0
2016-06-07,8.5,8.7,8,8.03,164214,0
2016-06-08,8.1,8.5,8.031,8.449,190278,0
2016-06-09,8.353,9.785,8.2,9.14,395386,0
2016-06-10,8.775,9.84,8.5,8.57,284882,0
2016-06-13,9.1,9.1,8,8.295,164465,0
2016-06-14,8.52,8.583,7.953,8.022,118903,0
2016-06-15,8.52,8.8,8.003,8.486,159025,0
2016-06-16,8.312,8.595,7.9,8.003,169253,0
2016-06-17,8.07,8.685,8.07,8.217,119687,0
2016-06-20,8.68,8.687,7.7,8,173105,0
2016-06-21,8.1,8.4,7.32,7.627,259008,0
2016-06-22,7.61,8.7,7.6,7.912,445497,0
2016-06-23,8.109,8.49,7.9,8.163,80163,0
2016-06-24,7.2,7.799,7.2,7.5,307159,0
2016-06-27,7.447,7.8,7,7.163,237361,0
2016-06-28,7.3,7.7,7.201,7.201,240155,0
2016-06-29,7.6,7.7,7.111,7.184,167359,0
2016-06-30,7.3,7.3,6.5,6.605,287346,0
2016-07-01,6.8,7.33,6.728,7.093,175496,0
2016-07-05,7,7.187,6.5,6.694,175360,0
2016-07-06,6.743,6.951,6.6,6.6,105064,0
2016-07-07,6.7,6.99,6.4,6.5,151092,0
2016-07-08,6.5,6.84,6.5,6.609,102286,0
2016-07-11,6.8,6.89,6.3,6.309,125111,0
2016-07-12,6.5,6.989,6.45,6.56,213225,0
2016-07-13,6.649,6.699,6.419,6.518,102660,0
2016-07-14,6.7,6.882,6.4,6.514,87513,0
2016-07-15,6.5,6.598,6.376,6.46,67849,0
2016-07-18,6.5,6.75,6.484,6.698,76402,0
2016-07-19,6.8,6.8,6.496,6.679,68524,0
2016-07-20,6.679,7.28,6.535,7.003,207984,0
2016-07-21,7,7.4,6.7,6.79,144961,0
2016-07-22,6.85,6.9,6.455,6.54,152041,0
2016-07-25,6.56,6.56,5.885,5.94,290242,0
2016-07-26,6.098,6.592,5.9,6.561,112235,0
2016-07-27,6.632,6.886,6.1,6.261,103397,0
2016-07-28,6.208,6.479,6.1,6.4,68032,0
2016-07-29,6.21,6.697,6.12,6.484,137520,0
2016-08-01,6.577,6.6,6.3,6.5,117235,0
2016-08-02,6.55,6.595,6.1,6.5,121397,0
2016-08-03,6.05,6.45,5.828,6.128,236253,0
2016-08-04,6.149,6.3,5.959,6,148918,0
2016-08-05,6.05,6.163,5.959,5.997,101027,0
2016-08-08,6,6.286,5.9,5.919,146502,0
2016-08-09,6.1,6.2,5.512,5.787,137712,0
2016-08-10,5.9,5.9,5.526,5.7,116783,0
2016-08-11,5.7,5.9,5.608,5.608,108661,0
2016-08-12,5.7,5.824,5.599,5.7,118820,0
2016-08-15,6,6.25,5.899,6.187,207066,0
2016-08-16,6.1,6.24,6,6.1,103540,0
2016-08-17,6.1,6.199,5.9,6.09,71516,0
2016-08-18,6.2,6.7,6,6.161,308919,0
2016-08-19,6.23,6.4,6,6.226,74064,0
2016-08-22,6.2,6.2,5.95,6,103153,0
2016-08-23,6.1,6.1,5.86,6,80473,0
2016-08-24,5.8,6.05,5.75,5.85,109283,0
2016-08-25,5.871,5.96,5.7,5.75,78149,0
2016-08-26,5.8,5.829,5.605,5.61,85490,0
2016-08-29,5.89,5.97,5.6,5.7,57827,0
2016-08-30,5.7,6.05,5.681,5.798,49452,0
2016-08-31,5.8,5.8,5.57,5.8,71982,0
2016-09-01,5.8,5.8,5.333,5.626,102183,0
2016-09-02,5.3,5.694,5.3,5.56,72705,0
2016-09-06,5.78,5.8,5.524,5.619,52592,0
2016-09-07,5.613,5.688,5.524,5.559,89175,0
2016-09-08,5.55,5.7,5.547,5.601,97253,0
2016-09-09,5.49,5.6,5.4,5.45,48429,0
2016-09-12,5.5,5.549,5.3,5.314,101143,0
2016-09-13,5.398,5.5,5.1,5.4,141458,0
2016-09-14,5.45,5.495,4.93,5.1,116055,0
2016-09-15,5.182,5.29,5.09,5.102,37477,0
2016-09-16,5.086,5.2,4.98,5,76967,0
2016-09-19,5,5.199,5,5.057,47848,0
2016-09-20,5,5.1,4.761,4.816,160960,0
2016-09-21,4.8,4.998,4.707,4.75,90717,0
2016-09-22,4.94,5.002,4.75,4.867,156496,0
2016-09-23,5,5.01,4.8,4.849,82285,0
2016-09-26,4.9,4.984,4.805,4.864,60336,0
2016-09-27,4.811,4.948,4.5,4.591,126902,0
2016-09-28,4.52,5.5,4.52,5.5,255156,0
2016-09-29,6,6.7,5.54,5.645,718484,0
2016-09-30,6.06,6.1,5.6,5.839,132795,0
2016-10-03,6,6.2,5.8,5.85,124401,0
2016-10-04,5.8,6,5.323,5.7,133330,0
2016-10-05,5.87,5.9,5.601,5.601,114941,0
2016-10-06,5.66,5.8,5.503,5.589,84448,0
2016-10-07,5.55,5.6,5.301,5.5,119672,0
2016-10-10,5.61,5.899,5.53,5.573,92263,0
2016-10-11,5.583,5.798,5.522,5.67,58347,0
2016-10-12,5.671,5.8,5.45,5.654,50756,0
2016-10-13,5.5,5.776,5.332,5.667,126806,0
2016-10-14,5.79,5.8,5.4,5.411,69682,0
2016-10-17,5.7,5.7,5.301,5.413,77581,0
2016-10-18,5.462,5.59,5.2,5.4,62767,0
2016-10-19,5.415,5.9,5.4,5.74,231918,0
2016-10-20,5.79,6.141,5.7,5.894,300286,0
2016-10-21,5.889,5.89,5.515,5.664,143943,0
2016-10-24,5.65,5.7,5.2,5.3,157251,0
2016-10-25,5.55,5.55,5,5.2,154416,0
2016-10-26,5.15,5.172,5,5,131964,0
2016-10-27,5,5.2,4.901,4.934,142890,0
2016-10-28,5,5.07,4.723,4.899,177928,0
2016-10-31,4.85,4.934,4.56,4.56,157211,0
2016-11-01,4.628,4.78,4.25,4.4,198409,0
2016-11-02,4.4,4.401,3.7,4.164,184086,0
2016-11-03,4.15,4.4,4,4.299,58978,0
2016-11-04,4.2,4.678,4.118,4.5,97252,0
2016-11-07,4.53,4.8,4.399,4.419,79065,0
2016-11-08,4.59,4.699,4.03,4.376,134504,0
2016-11-09,4.28,4.676,4.2,4.4,149616,0
2016-11-10,4.4,4.6,4.302,4.45,94981,0
2016-11-11,4.5,4.59,3.78,3.923,313406,0
2016-11-14,3.5,3.765,3.4,3.502,362940,0
2016-11-15,3.5,3.671,2.3,2.81,712250,0
2016-11-16,2.759,3.14,2.6,2.92,190549,0
2016-11-17,3,3.152,2.705,2.78,145828,0
2016-11-18,2.82,2.9,2.72,2.801,63761,0
2016-11-21,2.8,3.1,2.8,3.087,197455,0
2016-11-22,3.1,4.275,3.1,4.09,785608,0
2016-11-23,4.5,5.29,4.1,4.6,695712,0
2016-11-25,4.49,4.598,4.126,4.479,108307,0
2016-11-28,4.434,4.45,4,4.011,184370,0
2016-11-29,3.91,4,3.601,3.802,97949,0
2016-11-30,4.63,4.75,4.255,4.568,471922,0
2016-12-01,5,5.769,4.619,5.188,922927,0
2016-12-02,5.575,5.6,4.8,4.936,280726,0
2016-12-05,5.5,5.881,5.22,5.676,536624,0
2016-12-06,5.3,6.172,5.1,5.7,533637,0
2016-12-07,5.5,5.885,5.5,5.613,154723,0
2016-12-08,5.6,5.7,5.35,5.505,152317,0
2016-12-09,5.6,5.6,5.3,5.516,150868,0
2016-12-12,6.035,6.4,5.5,5.511,370164,0
2016-12-13,5.51,5.524,4.412,5.021,337320,0
2016-12-14,5.46,5.7,4.923,5.23,260553,0
2016-12-15,5.23,5.23,4.7,4.958,199152,0
2016-12-16,4.993,5.2,4.712,4.838,125176,0
2016-12-19,4.853,5.1,4.8,4.897,105999,0
2016-12-20,5,5.3,4.9,4.96,82720,0
2016-12-21,5.142,5.198,4.75,4.842,111586,0
2016-12-22,4.85,4.946,4.65,4.946,105894,0
2016-12-23,4.888,4.888,4.6,4.778,98051,0
2016-12-27,4.8,4.98,4.7,4.815,77271,0
2016-12-28,4.886,4.95,4.7,4.8,66080,0
2016-12-29,4.8,4.894,4.607,4.7,84332,0
2016-12-30,4.62,4.712,4.323,4.712,113313,0
2017-01-03,4.8,5.077,4.6,4.979,103276,0
2017-01-04,5.1,5.4,4.927,5.375,201996,0
2017-01-05,5.396,5.494,5.2,5.262,111943,0
2017-01-06,5.397,5.47,5.1,5.162,52713,0
2017-01-09,5.01,5.183,4.9,5,89010,0
2017-01-10,5,5.149,4.896,4.915,55173,0
2017-01-11,4.925,5.095,4.75,5.033,89551,0
2017-01-12,5.2,5.2,4.96,5.041,45739,0
2017-01-13,5.018,5.19,5.003,5.167,48359,0
2017-01-17,5.35,8.798,5.35,7.45,2154080,0
2017-01-18,9.6,9.8,8.3,8.8,2092487,0
2017-01-19,8.8,8.9,7.514,8.662,656641,0
2017-01-20,8.66,9.3,6.1,7.9,584246,0
2017-01-23,8.402,8.402,6.8,7.255,309051,0
2017-01-24,7.9,8,7.5,7.65,210058,0
2017-01-25,7.745,8,7.7,7.704,222759,0
2017-01-26,7.899,7.899,7.2,7.396,174533,0
2017-01-27,7.35,7.5,7.026,7.269,113364,0
2017-01-30,7.2,7.206,6.587,6.685,208426,0
2017-01-31,6.6,6.9,6.25,6.589,94089,0
2017-02-01,6.423,6.9,6.37,6.885,81946,0
2017-02-02,6.75,6.85,6.551,6.693,80258,0
2017-02-03,6.5,6.898,6.39,6.555,152495,0
2017-02-06,6.617,6.649,6.2,6.286,113586,0
2017-02-07,6.1,6.19,5.5,5.834,281886,0
2017-02-08,5.53,6.789,5.512,6.34,237513,0
2017-02-09,6.2,6.45,6.023,6.214,111250,0
2017-02-10,6.113,6.443,6.1,6.21,89760,0
2017-02-13,6.3,6.9,6,6.9,182342,0
2017-02-14,6.9,7.4,6.55,7.39,231061,0
2017-02-15,7.4,7.5,6.746,6.86,173590,0
2017-02-16,6.847,7.1,6.705,6.85,61842,0
2017-02-17,6.855,7,6.67,7,72936,0
2017-02-21,7,7.1,6.751,6.799,58843,0
2017-02-22,6.85,6.85,6.225,6.363,126570,0
2017-02-23,6.327,6.719,6.158,6.36,90665,0
2017-02-24,6.125,6.359,6.057,6.1,84844,0
2017-02-27,6.1,6.34,5.9,6.326,85514,0
2017-02-28,6.3,6.3,6.01,6.2,81636,0
2017-03-01,6.14,6.799,6.14,6.595,118919,0
2017-03-02,6.54,6.69,6.2,6.229,69800,0
2017-03-03,6.2,6.55,6.118,6.25,91876,0
2017-03-06,6.562,6.562,6.01,6.3,88466,0
2017-03-07,6.174,6.7,6.174,6.382,98950,0
2017-03-08,6.9,6.9,5.9,5.953,242474,0
2017-03-09,5.7,5.778,5.412,5.677,192771,0
2017-03-10,5.663,5.7,5.294,5.389,77422,0
2017-03-13,5.451,5.599,5.1,5.232,136399,0
2017-03-14,5.1,5.129,4.7,4.911,130857,0
2017-03-15,5,5.2,4.831,5.1835,69291,0
2017-03-16,5.3,5.3,4.95,5.01,56588,0
2017-03-17,5.01,5.2,4.67,4.67,188617,0
2017-03-20,4.8,4.8,4.4,4.617,111027,0
2017-03-21,4.6,4.665,4.195,4.271,139674,0
2017-03-22,4.18,4.44,4.05,4.399,99559,0
2017-03-23,4.444,4.797,4.301,4.45,64674,0
2017-03-24,4.889,4.889,4.453,4.644,88093,0
2017-03-27,4.6,4.737,4.34,4.6,53246,0
2017-03-28,4.51,4.898,4.451,4.583,56318,0
2017-03-29,4.7,4.8,4.53,4.664,66717,0
2017-03-30,4.678,4.831,4.6,4.601,29287,0
2017-03-31,4.782,4.782,4.6,4.695,26111,0
2017-04-03,4.65,5,4.47,4.567,50687,0
2017-04-04,4.637,4.782,4.2,4.2,127725,0
2017-04-05,4.5,4.55,4,4.14,432416,0
2017-04-06,4.259,4.29,4,4.175,77854,0
2017-04-07,4.175,4.4,4.15,4.179,76528,0
2017-04-10,4.2,4.399,4.105,4.212,61762,0
2017-04-11,4.123,4.35,4.001,4.105,85792,0
2017-04-12,4.06,4.288,4.025,4.08,56763,0
2017-04-13,4.123,4.197,3.696,3.98,101795,0
2017-04-17,3.978,4.039,3.7,3.893,50909,0
2017-04-18,3.9,3.999,3.7,3.712,57366,0
2017-04-19,3.75,3.814,3.401,3.526,87163,0
2017-04-20,3.529,3.64,3.348,3.348,93271,0
2017-04-21,3.4,3.465,3.24,3.3,117914,0
2017-04-24,3.37,4.3,3.3,3.85,292090,0
2017-04-25,3.8,4.1,3.65,3.862,86867,0
2017-04-26,3.8,3.946,3.62,3.68,79275,0
2017-04-27,3.68,3.7,3.4,3.55,106842,0
2017-04-28,3.605,3.7,3.4,3.405,45473,0
2017-05-01,3.957,5.5,3.702,4.44,754691,0
2017-05-02,4.662,5.293,4.1,4.351,412862,0
2017-05-03,4.4,4.5,3.9,4.028,138834,0
2017-05-04,4.1,4.2,3.8,3.909,99851,0
2017-05-05,3.91,4.75,3.9,4.73,315475,0
2017-05-08,4.357,4.699,4.2,4.44,160363,0
2017-05-09,4.5,4.75,4.5,4.671,156963,0
2017-05-10,5.089,5.199,4.43,4.551,227477,0
2017-05-11,4.5,4.5,4,4.1,159913,0
2017-05-12,4.05,4.26,4.05,4.125,105005,0
2017-05-15,4.71,4.71,3.75,3.98,257746,0
2017-05-16,4.05,4.37,3.98,4.13,227339,0
2017-05-17,4.1,4.13,3.815,3.86,204778,0
2017-05-18,3.78,3.9,3.7001,3.79,115543,0
2017-05-19,4.06,4.07,3.8101,3.87,197456,0
2017-05-22,3.84,3.9,3.63,3.71,124722,0
2017-05-23,3.69,3.7202,3.5,3.57,153084,0
2017-05-24,3.58,3.65,3.355,3.42,259438,0
2017-05-25,3.51,3.51,3.06,3.24,247250,0
2017-05-26,3.23,3.35,3.1201,3.25,85368,0
2017-05-30,3.22,3.23,3,3.04,186245,0
2017-05-31,3,3.0365,2.75,2.91,193552,0
2017-06-01,2.92,2.99,2.8,2.84,119142,0
2017-06-02,2.83,2.9253,2.7182,2.81,147690,0
2017-06-05,2.86,3.0559,2.6492,2.93,227172,0
2017-06-06,2.98,3.12,2.83,3.03,155604,0
2017-06-07,3.08,3.13,2.85,2.94,163804,0
2017-06-08,2.91,2.92,2.85,2.87,85485,0
2017-06-09,2.92,3.3,2.7918,3.25,513863,0
2017-06-12,3.23,3.42,3.12,3.15,256899,0
2017-06-13,3.27,3.58,3.1,3.41,315182,0
2017-06-14,3.31,3.41,3.09,3.16,130827,0
2017-06-15,3.05,3.24,2.8342,3.22,385770,0
2017-06-16,3.17,3.33,3.065,3.26,148115,0
2017-06-19,3.29,3.29,3.08,3.1,65677,0
2017-06-20,3.09,3.1512,3.01,3.04,82252,0
2017-06-21,3.01,3.115,2.85,2.91,159841,0
2017-06-22,2.92,3.04,2.738,2.78,230223,0
2017-06-23,2.79,2.85,2.6601,2.84,124819,0
2017-06-26,2.8,2.8259,2.71,2.79,99389,0
2017-06-27,2.84,2.95,2.77,2.9,109877,0
2017-06-28,2.89,3.05,2.8,2.99,165759,0
2017-06-29,3.01,3.1,2.91,2.95,113243,0
2017-06-30,2.96,2.9946,2.85,2.89,33413,0
2017-07-03,2.95,3.05,2.905,2.98,45178,0
2017-07-05,2.99,2.99,2.84,2.89,94655,0
2017-07-06,2.89,2.9156,2.75,2.83,65989,0
2017-07-07,2.78,2.805,2.75,2.79,48044,0
2017-07-10,2.75,2.8088,2.72,2.79,41170,0
2017-07-11,2.79,3.12,2.78,2.89,188225,0
2017-07-12,3.02,3.09,2.87,2.9,77716,0
2017-07-13,2.97,3.05,2.9,3.01,51646,0
2017-07-14,2.98,3.02,2.95,2.97,49242,0
2017-07-17,2.92,3.04,2.92,2.94,51060,0
2017-07-18,2.94,2.9799,2.85,2.94,87396,0
2017-07-19,2.93,3.08,2.84,3.04,225592,0
2017-07-20,3.01,3.15,2.91,2.91,177177,0
2017-07-21,2.97,3.0291,2.78,2.83,100965,0
2017-07-24,2.98,2.99,2.8356,2.94,59380,0
2017-07-25,3.05,3.05,2.85,2.88,54639,0
2017-07-26,2.97,2.97,2.85,2.89,34818,0
2017-07-27,2.88,2.96,2.8799,2.91,29131,0
2017-07-28,2.85,3.01,2.85,2.91,40712,0
2017-07-31,2.9,2.94,2.85,2.91,32891,0
2017-08-01,2.87,2.93,2.87,2.89,17798,0
2017-08-02,2.88,2.91,2.8014,2.88,42004,0
2017-08-03,2.89,2.89,2.78,2.81,38836,0
2017-08-04,2.81,2.89,2.75,2.8,50335,0
2017-08-07,2.8,2.85,2.75,2.77,68564,0
2017-08-08,2.77,2.7984,2.69,2.74,111308,0
2017-08-09,2.72,2.85,2.68,2.69,100885,0
2017-08-10,2.73,2.8,2.65,2.66,59064,0
2017-08-11,2.71,2.74,2.6,2.68,87940,0
2017-08-14,2.66,2.72,2.53,2.61,118344,0
2017-08-15,2.65,2.7,2.46,2.47,167075,0
2017-08-16,2.49,2.55,2.27,2.34,95253,0
2017-08-17,2.33,2.379,2.2,2.25,92432,0
2017-08-18,2.3,2.35,2.215,2.27,55934,0
2017-08-21,2.29,2.5,2.25,2.37,52004,0
2017-08-22,2.46,2.48,2.4176,2.455,45549,0
2017-08-23,2.46,2.46,2.3,2.36,70042,0
2017-08-24,2.35,2.43,2.3145,2.33,48999,0
2017-08-25,2.38,2.47,2.31,2.35,34952,0
2017-08-28,2.35,2.37,2.28,2.32,88377,0
2017-08-29,2.28,2.379,2.201,2.31,34764,0
2017-08-30,2.32,2.34,2.26,2.275,35720,0
2017-08-31,2.27,2.32,2.26,2.31,43010,0
2017-09-01,2.3,2.32,2.12,2.16,150351,0
2017-09-05,2.15,2.16,2.1,2.14,45353,0
2017-09-06,2.14,2.25,2.13,2.25,40144,0
2017-09-07,2.22,2.28,2.21,2.28,21235,0
2017-09-08,2.28,2.28,2.2,2.28,38014,0
2017-09-11,2.28,2.28,2.24,2.26,35976,0
2017-09-12,2.24,2.3321,2.24,2.26,49120,0
2017-09-13,2.3,2.49,2.3,2.36,143036,0
2017-09-14,2.35,2.39,2.27,2.3,91956,0
2017-09-15,2.35,2.35,2.2,2.2,41261,0
2017-09-18,2.24,2.31,2.16,2.17,85689,0
2017-09-19,2.4,2.4,2.18,2.21,98880,0
2017-09-20,2.26,2.3799,2.21,2.22,216614,0
2017-09-21,2.24,2.28,2.189,2.21,73540,0
2017-09-22,2.21,2.29,2.13,2.15,53218,0
2017-09-25,2.12,2.29,2.12,2.2,106914,0
2017-09-26,2.21,2.4,2.21,2.35,293269,0
2017-09-27,2.41,2.88,2.364,2.75,722878,0
2017-09-28,2.8,2.98,2.67,2.77,404803,0
2017-09-29,2.75,2.78,2.481,2.685,163213,0
2017-10-02,2.63,2.63,2.501,2.62,70162,0
2017-10-03,2.44,2.65,2.4,2.59,157263,0
2017-10-04,2.45,2.66,2.4331,2.54,79043,0
2017-10-05,2.53,2.64,2.5,2.59,53298,0
2017-10-06,2.57,2.57,2.42,2.44,151942,0
2017-10-09,2.42,2.57,2.411,2.53,63055,0
2017-10-10,2.62,2.7,2.5101,2.5601,78238,0
2017-10-11,2.65,2.65,2.4794,2.51,77208,0
2017-10-12,2.45,2.5499,2.45,2.45,22636,0
2017-10-13,2.45,2.54,2.17,2.19,244932,0
2017-10-16,2.22,2.27,2.1504,2.16,62791,0
2017-10-17,2.18,2.18,2,2.01,247283,0
2017-10-18,2,2.1,2,2.06,87364,0
2017-10-19,2.06,2.06,1.93,1.99,102341,0
2017-10-20,1.97,2.0581,1.91,1.92,110460,0
2017-10-23,1.91,1.9611,1.84,1.87,73073,0
2017-10-24,1.86,1.9756,1.85,1.88,62211,0
2017-10-25,1.89,1.9768,1.73,1.81,123914,0
2017-10-26,1.82,1.939,1.71,1.73,53769,0
2017-10-27,1.7,1.942,1.7,1.88,110991,0
2017-10-30,1.85,1.99,1.8499,1.86,66884,0
2017-10-31,1.84,1.93,1.801,1.89,32494,0
2017-11-01,1.97,1.97,1.84,1.88,71524,0
2017-11-02,1.9,1.917,1.74,1.74,112795,0
2017-11-03,1.76,1.8787,1.74,1.83,72335,0
2017-11-06,1.89,2.34,1.83,2.16,640160,0
2017-11-07,2.12,2.125,2.01,2.08,170179,0
2017-11-08,2.07,2.0701,1.86,1.97,136442,0
2017-11-09,1.99,2.32,1.99,2.13,148943,0
2017-11-10,2.19,2.33,2.02,2.16,300417,0
