Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,56,56.9,53.5,56.6,8268,0
2005-02-28,54.5,57.3,53.5,57.3,5330,0
2005-03-01,56.5,58.5,53.5,54.3,4664,0
2005-03-02,54,55.2,53.4,54.3,2004,0
2005-03-03,53,57,53,55.9,9741,0
2005-03-04,57.3,57.3,53.6,56.8,11081,0
2005-03-07,57.2,57.2,52.9,53.9,8087,0
2005-03-08,52.5,54,50.7,53.3,7971,0
2005-03-09,50.6,52,50,51.4,4752,0
2005-03-10,53.4,53.4,48.9,50.4,17242,0
2005-03-11,49.3,51.6,48.5,51.6,18930,0
2005-03-14,51.8,51.8,49,51.5,7790,0
2005-03-15,50.8,52.5,48.4,51.7,18831,0
2005-03-16,52,52,45.5,46,19446,0
2005-03-17,45.6,46.5,44,45.5,5753,0
2005-03-18,47.5,47.5,43.5,46.3,3596,0
2005-03-21,45,45,43.5,43.8,3679,0
2005-03-22,43.8,46,43.8,44.8,5183,0
2005-03-23,45.5,46.4,45.2,45.4,7771,0
2005-03-24,45.1,47.8,45.1,46.3,4565,0
2005-03-28,46.5,46.8,42.9,43,5587,0
2005-03-29,44,44.2,41,41.9,5719,0
2005-03-30,42.1,42.6,40,41.1,7253,0
2005-03-31,39.7,41.5,39.5,40,6392,0
2005-04-01,41.5,41.5,39.4,39.6,2995,0
2005-04-04,40.5,40.5,38.3,38.8,4842,0
2005-04-05,38.5,41.2,38.3,39.5,7900,0
2005-04-06,40,40.2,38.6,38.8,4408,0
2005-04-07,38.5,39.7,38.5,38.6,3079,0
2005-04-08,38.6,40.7,38.6,40.4,5172,0
2005-04-11,41.4,41.4,39.5,39.5,3971,0
2005-04-12,39.3,39.9,38.6,39.5,3815,0
2005-04-13,42.5,42.5,39.3,39.3,3214,0
2005-04-14,39.3,39.8,38.6,38.8,4515,0
2005-04-15,39,39.4,38.4,38.9,2999,0
2005-04-18,38.9,39,38.3,38.7,1739,0
2005-04-19,38.3,39.2,37,39.2,3239,0
2005-04-20,39.5,39.5,38.3,38.3,3690,0
2005-04-21,38.5,39.1,38.5,39,1636,0
2005-04-22,39,39,37,38.1,2254,0
2005-04-25,38.3,38.8,37,37.9,8897,0
2005-04-26,37.5,39,36.4,36.5,3513,0
2005-04-27,36.1,37.2,35,35.8,7068,0
2005-04-28,35.1,37.4,35.1,37.3,5135,0
2005-04-29,37.4,38.1,37.3,37.8,3074,0
2005-05-02,38.3,38.3,36.5,36.8,6908,0
2005-05-03,36,39.5,36,37.1,8608,0
2005-05-04,36,38.5,36,37,11073,0
2005-05-05,37,38,35,36,7724,0
2005-05-06,35.4,38,35.4,37.6,5213,0
2005-05-09,37.7,37.9,34.6,35.2,7269,0
2005-05-10,35.6,36.2,34.9,35.2,9644,0
2005-05-11,35.1,35.9,34.8,35.7,3841,0
2005-05-12,35.3,35.9,35.1,35.5,2835,0
2005-05-13,35.3,36.3,35,35.3,3618,0
2005-05-16,35.1,37,35.1,37,2332,0
2005-05-17,39.3,39.3,36.2,36.5,1638,0
2005-05-18,36.7,38,36.1,37.6,4702,0
2005-05-19,38.5,38.5,35.6,36.5,2670,0
2005-05-20,38.3,38.5,35.5,36.3,5247,0
2005-05-23,35.5,38,35.5,36.8,3579,0
2005-05-24,38.5,38.5,36.5,38,4186,0
2005-05-25,37.3,38.1,36.6,36.8,916,0
2005-05-26,36.6,38,36.6,37.5,1317,0
2005-05-27,37.5,38,36.7,37.7,2892,0
2005-05-31,39.7,39.7,36.5,38,4189,0
2005-06-01,37,38.2,36.5,36.6,1555,0
2005-06-02,36.6,38,36.6,38,2517,0
2005-06-03,37.5,37.5,36.6,37.1,7188,0
2005-06-06,37,37.1,36.1,36.9,820,0
2005-06-07,35.1,36.4,34.7,35,11809,0
2005-06-08,37,39.3,36.5,37.4,29136,0
2005-06-09,37.8,37.8,35.5,36.3,7142,0
2005-06-10,36.3,36.7,35.2,36,8345,0
2005-06-13,35.6,37.5,35.2,37.5,9281,0
2005-06-14,38.2,39.5,36.4,37.5,13403,0
2005-06-15,38.4,38.4,36.4,36.8,2739,0
2005-06-16,39.5,39.5,38.3,38.8,19353,0
2005-06-17,38.9,39.2,38.3,38.5,10313,0
2005-06-20,38.3,39.4,38.2,38.9,6371,0
2005-06-21,38,39.1,37.5,38.9,3719,0
2005-06-22,39,41.5,39,40.6,8664,0
2005-06-23,41.4,41.6,40.1,40.9,4082,0
2005-06-24,41.5,41.5,40.1,41.5,4175,0
2005-06-27,41.5,41.5,40,41.4,2235,0
2005-06-28,40.2,43,40.1,42.4,12013,0
2005-06-29,43.4,46.4,41.8,46,23947,0
2005-06-30,47,48.8,45.3,48.8,18461,0
2005-07-01,48.8,49.5,46.2,46.2,5854,0
2005-07-05,46.2,46.4,43.3,43.6,4099,0
2005-07-06,43.2,44.4,43.1,43.2,2264,0
2005-07-07,42.5,44.4,41.2,44.2,3599,0
2005-07-08,43.5,46,43,45.2,2396,0
2005-07-11,45.4,46,44.4,45.5,3299,0
2005-07-12,45.3,45.8,44.5,44.5,1981,0
2005-07-13,45,46.4,43.7,46.4,4255,0
2005-07-14,46.4,47.6,45.9,46.7,5562,0
2005-07-15,46,48.4,46,48.2,13585,0
2005-07-18,46.5,49.2,46.5,49.2,7388,0
2005-07-19,49.7,49.9,47.8,49.7,9111,0
2005-07-20,49.4,50.3,48,49.6,5653,0
2005-07-21,48.7,50.4,48.5,50,4246,0
2005-07-22,49.1,50.8,49.1,49.8,5167,0
2005-07-25,49.7,50,48.7,50,4515,0
2005-07-26,50,50,48.2,50,7130,0
2005-07-27,50,55,49.6,54,13832,0
2005-07-28,55.5,56.5,53.4,54.7,8952,0
2005-07-29,55.1,55.1,53.2,53.7,3692,0
2005-08-01,53.8,55.4,49.6,51.8,7304,0
2005-08-02,51.4,53.5,51.3,53.4,4046,0
2005-08-03,51.3,55,51.3,54.5,2714,0
2005-08-04,54.7,54.7,52.8,53.9,5012,0
2005-08-05,52.7,53.7,47.5,53.1,12137,0
2005-08-08,52.5,53.3,50.5,51.6,7559,0
2005-08-09,51.5,55.2,51.1,54.4,27708,0
2005-08-10,54.5,55.3,53,53.8,4628,0
2005-08-11,53.8,54.5,52.8,54,7491,0
2005-08-12,53.8,54.1,52.4,54.1,1910,0
2005-08-15,54,54.8,52.6,54.3,2456,0
2005-08-16,52.8,54.8,51.5,53.5,3472,0
2005-08-17,52.5,54.1,51.5,53.2,3785,0
2005-08-18,53.2,54,51.1,53.7,3776,0
2005-08-19,53.5,53.5,51.4,52.9,2273,0
2005-08-22,52,52.3,48.9,50.6,5210,0
2005-08-23,50.5,50.8,48.3,50.3,3418,0
2005-08-24,50.3,50.5,49.5,50.4,3982,0
2005-08-25,50.3,50.4,46.8,47.2,4489,0
2005-08-26,48.5,49.4,47.3,49.2,3332,0
2005-08-29,49.2,50,45.5,48.5,12102,0
2005-08-30,47.5,48.5,47,47.5,5161,0
2005-08-31,47.4,48.9,46.6,47.6,8499,0
2005-09-01,47.5,49.2,46,47.1,7435,0
2005-09-02,47.5,47.5,46.5,46.9,1262,0
2005-09-06,45.7,46.8,43.1,44.4,7757,0
2005-09-07,44.4,44.4,41.6,42.5,7151,0
2005-09-08,41.7,43.6,41,41.2,7100,0
2005-09-09,43.6,43.6,40.6,42.2,5773,0
2005-09-12,44,50,44,49,41124,0
2005-09-13,48.8,50.4,46,49.1,14711,0
2005-09-14,49,49,47.5,47.5,7136,0
2005-09-15,49.5,50.5,48,48.3,8629,0
2005-09-16,50,50.6,48.6,50.6,16079,0
2005-09-19,51,51.4,47.9,49.1,11932,0
2005-09-20,50.2,50.2,48,49.5,4377,0
2005-09-21,50.2,50.2,48.4,49.4,3690,0
2005-09-22,48.5,48.9,47.2,47.8,2537,0
2005-09-23,49.8,50.4,48,49.8,7994,0
2005-09-26,51,51,49.1,49.9,6680,0
2005-09-27,50.6,51.6,50,50.9,3946,0
2005-09-28,50.9,51.6,50.1,50.7,6619,0
2005-09-29,51,51.1,50.2,50.9,3577,0
2005-09-30,51.1,51.1,48.3,49.2,13496,0
2005-10-03,47.6,49.6,47.6,48.9,4913,0
2005-10-04,50,50,45.9,47.8,5416,0
2005-10-05,47.8,48.9,44,44.9,29559,0
2005-10-06,44.8,46.1,44,44.6,20122,0
2005-10-07,46.4,51.5,45.5,48.8,33540,0
2005-10-10,51,53.8,49.9,53.7,39197,0
2005-10-11,54.5,69.8,54.1,60.5,439010,0
2005-10-12,50.2,50.6,47.1,48.4,280591,0
2005-10-13,49.6,49.6,46.1,48.2,43669,0
2005-10-14,48.6,49.3,47.8,48.7,46189,0
2005-10-17,49.2,52.2,48.2,51.7,98644,0
2005-10-18,52.5,57.5,50.8,55.9,162024,0
2005-10-19,56,57.6,52,53.7,57584,0
2005-10-20,53.8,55,50.2,52.2,46179,0
2005-10-21,52.2,52.5,48.1,49.8,36626,0
2005-10-24,50.7,52,48.6,51.7,31558,0
2005-10-25,52.1,55,51.1,53.9,47776,0
2005-10-26,55.1,57.2,51.7,52.6,81743,0
2005-10-27,53.4,53.4,48.5,48.9,58723,0
2005-10-28,49.3,50.7,48.5,50.2,14675,0
2005-10-31,50.9,52.3,50,51.1,18334,0
2005-11-01,52.8,56.9,50.3,55.6,98790,0
2005-11-02,55.6,61.8,55.5,59.2,177084,0
2005-11-03,60.4,60.4,55.3,57,65655,0
2005-11-04,57,58.5,55.5,56.6,27812,0
2005-11-07,57.8,58.1,55.5,55.8,20802,0
2005-11-08,56.9,61.5,56.4,59.8,83674,0
2005-11-09,59.5,61,57,58.9,32319,0
2005-11-10,58.7,58.7,54.7,55.5,40722,0
2005-11-11,55.2,57.2,54.9,56,19398,0
2005-11-14,59.3,60,57,58.6,36524,0
2005-11-15,58.6,59.1,56.4,57,13674,0
2005-11-16,58.3,59.5,56,56.7,25262,0
2005-11-17,56.8,57.3,53.6,54.4,20801,0
2005-11-18,55.9,55.9,53,54.8,15104,0
2005-11-21,52.5,55,52.4,54,18237,0
2005-11-22,54.7,56.2,53.9,55.1,19613,0
2005-11-23,55.4,55.6,54,54.2,13724,0
2005-11-25,55.2,55.2,54,54.2,6057,0
2005-11-28,54,54.5,53.3,53.5,13769,0
2005-11-29,54,54,50.8,51.3,21117,0
2005-11-30,51.2,52.2,50.5,51.5,23499,0
2005-12-01,54,54.2,51.5,53.3,17779,0
2005-12-02,53.7,54.1,51.2,54.1,15963,0
2005-12-05,53.5,54.1,50.6,50.7,16348,0
2005-12-06,50.8,51.9,50.8,51,12473,0
2005-12-07,51.3,51.3,49.3,50.3,17241,0
2005-12-08,50,50.5,49.3,49.8,13967,0
2005-12-09,49.7,51.4,49.7,50.5,8252,0
2005-12-12,50.1,50.7,49.1,49.6,11261,0
2005-12-13,49,50.3,48.6,48.9,8715,0
2005-12-14,48.3,48.9,47.5,47.6,12983,0
2005-12-15,47.1,48.4,47,47.6,7447,0
2005-12-16,47.6,48.2,47,47,5631,0
2005-12-19,47,48,46.7,47.1,12309,0
2005-12-20,46.8,47,44.6,44.6,22674,0
2005-12-21,44.5,44.7,43.5,44.5,21644,0
2005-12-22,44.3,46.3,44.2,44.6,11684,0
2005-12-23,45,45.8,44.1,44.3,7919,0
2005-12-27,44.3,44.9,42.5,43.2,18763,0
2005-12-28,42.6,43.7,42.4,42.5,18530,0
2005-12-29,42.2,43.1,41.2,41.2,35574,0
2005-12-30,41.1,42.5,40.5,42,22222,0
2006-01-03,42.3,42.9,41.7,42.6,7442,0
2006-01-04,43.2,44.9,43,44.9,20435,0
2006-01-05,44.7,45,43.3,44.6,11885,0
2006-01-06,44.3,46.4,43.7,45.4,10200,0
2006-01-09,46,46.1,45.1,45.8,11869,0
2006-01-10,46,46.4,45.3,45.7,10925,0
2006-01-11,45.2,46,45.1,45.8,7906,0
2006-01-12,46,46.5,44.2,45,6699,0
2006-01-13,44.7,44.9,42.7,43.7,6376,0
2006-01-17,44,45.6,43.4,45.3,8987,0
2006-01-18,44.3,46.8,44.2,45.5,17993,0
2006-01-19,45.5,47.8,44.8,46.2,16935,0
2006-01-20,46,47.5,45.8,46,11879,0
2006-01-23,45.8,46.9,44.4,45.8,5991,0
2006-01-24,46.2,48.2,45.7,45.8,10881,0
2006-01-25,45.6,46.2,44.8,45,5855,0
2006-01-26,42.9,45.7,42.8,45.2,5181,0
2006-01-27,42.6,44.8,42.6,43.6,11935,0
2006-01-30,43.9,46.5,43.6,45.2,4468,0
2006-01-31,45.6,46.3,43.2,45.5,6912,0
2006-02-01,48.3,49.7,43.2,44.2,33759,0
2006-02-02,43.9,45.1,43.9,45,7763,0
2006-02-03,44.9,45.5,43.1,44.5,8707,0
2006-02-06,44.1,44.3,43.3,43.7,5486,0
2006-02-07,43.2,43.4,41.1,41.1,12276,0
2006-02-08,41.8,42.7,41,42.5,10359,0
2006-02-09,42.2,42.2,39.7,41.6,15130,0
2006-02-10,41.5,41.7,39.3,41.2,13295,0
2006-02-13,41.8,41.8,40.5,41,5907,0
2006-02-14,40.6,41.4,39.5,41.1,14674,0
2006-02-15,40.6,41,40.2,40.5,5576,0
2006-02-16,41,42,40.5,41.9,11556,0
2006-02-17,42,42.9,41.4,42,15204,0
2006-02-21,45,45.2,43,44.5,35899,0
2006-02-22,44.9,45,43.3,44.6,15220,0
2006-02-23,44.7,45.6,44.4,45.3,12233,0
2006-02-24,45,45.9,43.7,44.6,13161,0
2006-02-27,45.2,47.9,44.9,47.6,44570,0
2006-02-28,47.9,48.7,46.1,47.1,20745,0
2006-03-01,47.5,47.9,47,47,13371,0
2006-03-02,47.3,47.7,46.5,46.8,13403,0
2006-03-03,46.9,48.9,46.7,48.9,10548,0
2006-03-06,49.2,50.8,48.1,50,36523,0
2006-03-07,49.9,50.8,49.6,50.5,27461,0
2006-03-08,51,51,50,50.6,11144,0
2006-03-09,50.8,51.2,48.5,50.8,22196,0
2006-03-10,50.4,52.4,49.8,49.8,16681,0
2006-03-13,49.7,51,48.7,50.5,10512,0
2006-03-14,50.6,51.2,49.3,50.9,19774,0
2006-03-15,51.3,51.7,50.7,50.9,19027,0
2006-03-16,50.9,51.7,50.7,51,15226,0
2006-03-17,51.4,52.4,50.1,51.2,16510,0
2006-03-20,52.1,53.2,50.7,52,34136,0
2006-03-21,52.6,53,51.4,52.5,27888,0
2006-03-22,52.8,53,51.2,53,14209,0
2006-03-23,52.6,53.7,52.1,53.7,22174,0
2006-03-24,53.8,54,52.5,53.9,10977,0
2006-03-27,54.3,54.9,53.5,54.9,15251,0
2006-03-28,54.9,54.9,52.1,54,16206,0
2006-03-29,54,54.5,52.6,53.8,16290,0
2006-03-30,53.6,54,52.7,53.9,14433,0
2006-03-31,62.4,63.6,59.1,61.8,386949,0
2006-04-03,61.8,61.8,59.6,61.5,54429,0
2006-04-04,61.5,62,58.1,58.1,46854,0
2006-04-05,58.4,61,57.3,61,25349,0
2006-04-06,61,61.7,58.5,59.2,21983,0
2006-04-07,59.2,59.2,56.3,56.8,18181,0
2006-04-10,56.6,57,53.1,53.6,32045,0
2006-04-11,53.6,54.8,52.6,53.5,21320,0
2006-04-12,53.5,55.9,53.5,55,6687,0
2006-04-13,55,56.6,54.8,56.4,6422,0
2006-04-17,56.6,56.6,53.3,54,16315,0
2006-04-18,54.4,55.3,53.4,55,14157,0
2006-04-19,54.8,56.1,53.9,55.2,11824,0
2006-04-20,54.3,54.7,54.1,54.1,4648,0
2006-04-21,54,54.7,53.5,54.5,4459,0
2006-04-24,54.2,54.8,54.1,54.5,4897,0
2006-04-25,54,54,52.7,52.9,7104,0
2006-04-26,52.7,53.8,52.5,52.8,5319,0
2006-04-27,52.6,53.2,51.1,51.9,7535,0
2006-04-28,52,53.9,51.2,53.9,10858,0
2006-05-01,54,55.7,53.8,55,13078,0
2006-05-02,73.5,75.1,67.7,71.9,1180568,0
2006-05-03,75.6,75.8,72,72.4,318856,0
2006-05-04,72.7,75.3,69.9,74.5,159918,0
2006-05-05,74.5,75.3,72.5,72.7,68178,0
2006-05-08,72.7,73.1,71.1,72.2,54396,0
2006-05-09,72.3,72.7,71.3,72.2,45406,0
2006-05-10,74,74,69.5,69.6,47690,0
2006-05-11,69.4,69.6,64.8,65.8,51290,0
2006-05-12,64,67,63.7,65.2,27821,0
2006-05-15,64.9,67.4,64,64.6,18232,0
2006-05-16,64.4,65.9,63.1,63.3,19493,0
2006-05-17,63.1,64,60.6,62.2,32749,0
2006-05-18,62,63.7,60.8,61.6,18030,0
2006-05-19,61.4,62.2,59,60,20271,0
2006-05-22,59.4,60.6,55.8,57.2,21129,0
2006-05-23,57.7,58.6,56,57.7,23218,0
2006-05-24,63.8,64.5,59.8,61.2,58050,0
2006-05-25,62.6,62.8,60.1,61.3,14990,0
2006-05-26,61.4,62.6,60,60.8,15344,0
2006-05-30,67,67.4,63,65.5,48739,0
2006-05-31,65.3,65.4,63.2,64.5,13192,0
2006-06-01,65.1,67.4,65,66.7,30932,0
2006-06-02,71,71,68.2,69.5,20973,0
2006-06-05,70.1,72.3,68.8,69.6,36841,0
2006-06-06,69.4,70.3,66,66.4,18344,0
2006-06-07,69.9,71,67.7,69.5,40539,0
2006-06-08,70.3,70.3,65.9,67.6,20902,0
2006-06-09,67.5,68.9,66.5,66.8,6433,0
2006-06-12,66.5,67.5,62.2,62.7,21666,0
2006-06-13,62.1,62.2,57.1,57.9,30990,0
2006-06-14,57,61.6,57,61.4,17981,0
2006-06-15,61.9,62.9,58.8,60.6,16361,0
2006-06-16,60.7,60.7,58.5,59.4,9069,0
2006-06-19,60,62.4,58.5,58.9,12994,0
2006-06-20,58.9,60.8,58.6,60.3,10194,0
2006-06-21,60.6,60.8,58.5,59.5,11477,0
2006-06-22,58.9,60.3,58.5,59.3,10404,0
2006-06-23,58.7,59.7,57.8,58.2,6910,0
2006-06-26,57.4,58.9,56.1,57.1,8123,0
2006-06-27,57.5,57.5,53.6,53.6,18108,0
2006-06-28,54.3,55.7,53.5,54.2,8137,0
2006-06-29,54.6,55.9,53.8,55,9242,0
2006-06-30,55,55.5,53.8,55.5,8206,0
2006-07-03,55.6,57,54.1,54.6,3209,0
2006-07-05,54,56.9,52.5,56.9,17797,0
2006-07-06,57,59.7,55.2,58.3,10638,0
2006-07-07,58.5,59.5,54.2,54.7,11241,0
2006-07-10,54.6,55.9,53.6,54.3,5674,0
2006-07-11,52.6,55.4,52.6,54.5,5936,0
2006-07-12,53.8,55.7,53.3,54.4,8611,0
2006-07-13,54.2,55.4,52.8,53.5,7049,0
2006-07-14,53.8,53.8,50,50.5,13658,0
2006-07-17,50.2,50.6,47.9,48.1,10575,0
2006-07-18,48.5,48.7,46.3,47.8,13084,0
2006-07-19,47.5,50,47.5,49.4,4479,0
2006-07-20,49.9,50.6,47.7,48.5,5145,0
2006-07-21,47.5,47.8,43.3,44.5,28668,0
2006-07-24,45,45.9,44,44.8,11692,0
2006-07-25,44.8,47,43.9,46.4,10876,0
2006-07-26,46,51.9,44,50.1,8665,0
2006-07-27,50.3,50.8,45.5,46.3,11606,0
2006-07-28,45.4,48.8,45.4,47.6,3991,0
2006-07-31,48,48.4,46.9,47.5,4975,0
2006-08-01,47,48.4,45.5,45.5,8464,0
2006-08-02,46,48.4,45.4,48,9419,0
2006-08-03,47.8,48.5,46.3,47.4,4042,0
2006-08-04,48.1,48.8,46.6,47.8,5739,0
2006-08-07,47.7,48.3,46.7,47.7,9425,0
2006-08-08,47.7,48.5,46.6,47.7,3678,0
2006-08-09,47,48.1,46.4,47.3,11015,0
2006-08-10,46,50.7,46,49.7,9019,0
2006-08-11,49.3,50.6,48.1,49.3,5743,0
2006-08-14,49.3,50.4,48.1,48.2,7126,0
2006-08-15,49.1,49.1,47.3,48.4,5952,0
2006-08-16,48.5,49.3,48.3,48.6,4510,0
2006-08-17,48.9,49.8,48.3,48.7,5227,0
2006-08-18,48.9,51.6,47.8,51.6,14513,0
2006-08-21,50.2,51.4,49.3,50,5014,0
2006-08-22,49.9,51.8,49.3,51,7382,0
2006-08-23,51,51.1,49.6,50,2661,0
2006-08-24,50.4,50.6,48.6,49.2,4001,0
2006-08-25,49.1,50,48.5,49.2,5229,0
2006-08-28,48.9,49.2,47.9,48.2,2966,0
2006-08-29,48.5,48.9,47,48.2,4934,0
2006-08-30,47.9,49.5,47.5,48.4,3022,0
2006-08-31,50,56.9,49.9,56.6,42314,0
2006-09-01,57.1,58.4,54.6,56.5,16673,0
2006-09-05,56.2,57.7,54.4,57.3,7719,0
2006-09-06,57.2,57.2,55.1,57.2,8679,0
2006-09-07,56.7,57.6,55.2,56,8262,0
2006-09-08,56.4,56.4,53.5,53.8,3998,0
2006-09-11,53.5,53.5,51,51.1,6305,0
2006-09-12,51.4,51.4,49.7,50.3,9747,0
2006-09-13,51,51.6,49.1,49.1,12591,0
2006-09-14,49.2,50,48,48.5,10292,0
2006-09-15,48.3,49.9,48.1,48.5,13538,0
2006-09-18,48.4,51,48,48.4,8459,0
2006-09-19,48,48.9,48,48.7,3565,0
2006-09-20,48.9,50.3,48.4,49.9,3485,0
2006-09-21,49.8,51,49,49.4,7723,0
2006-09-22,49.6,49.7,47.2,47.4,8977,0
2006-09-25,47.7,47.7,46,46.1,9860,0
2006-09-26,46,49.4,45,49.3,9564,0
2006-09-27,49.5,50.8,48.5,50,4689,0
2006-09-28,50.4,50.8,49,50.8,6898,0
2006-09-29,51,51.1,50,50.5,3777,0
2006-10-02,50.4,50.4,48.2,48.7,5953,0
2006-10-03,47.8,48.8,46.5,47.6,17653,0
2006-10-04,47.4,49.9,47.2,49.1,7104,0
2006-10-05,49.4,49.4,42,46.9,16969,0
2006-10-06,46.5,48.3,46,47.8,18027,0
2006-10-09,47.5,50.4,47,49.7,10755,0
2006-10-10,50,51.1,48.5,50.2,14720,0
2006-10-11,51.1,51.1,49.5,50.1,11951,0
2006-10-12,50.5,50.7,48.6,50.6,5285,0
2006-10-13,50.3,51.3,49.6,51,7797,0
2006-10-16,53,53.6,51.1,51.9,22411,0
2006-10-17,52.5,52.8,51.4,52.2,10640,0
2006-10-18,52.4,56,51.9,55.2,30491,0
2006-10-19,55.2,55.2,52.8,53.5,10800,0
2006-10-20,61.6,65.4,57.7,58.8,304595,0
2006-10-23,59.3,59.7,56.3,59,51830,0
2006-10-24,59.3,60.1,57.5,58.9,22939,0
2006-10-25,58.5,61.2,58.5,61,30341,0
2006-10-26,62.2,62.5,61,61.5,27374,0
2006-10-27,61.7,62.3,60.5,61.5,17663,0
2006-10-30,61.7,63.5,61,62.1,18097,0
2006-10-31,62.1,64,62.1,63.9,19273,0
2006-11-01,63.8,64,61.1,61.4,15722,0
2006-11-02,61,61,56.7,57.6,39217,0
2006-11-03,58.1,61.8,57.8,60.6,19943,0
2006-11-06,61.3,64,61,62.5,26257,0
2006-11-07,62.9,64.3,62.5,63.5,20182,0
2006-11-08,63.5,65.4,61.9,65.4,19931,0
2006-11-09,65.2,66,63.6,64.1,19692,0
2006-11-10,63.3,66.2,63.3,66.1,27467,0
2006-11-13,66.1,66.7,64.7,66.6,15249,0
2006-11-14,66.5,66.5,62.9,64.4,20521,0
2006-11-15,64.5,66.9,64.5,66.2,17696,0
2006-11-16,66.6,66.7,63.9,64.5,12489,0
2006-11-17,65.2,65.2,63.5,64.5,10274,0
2006-11-20,64.3,66.5,62.6,63.5,14574,0
2006-11-21,63.7,64.7,63.7,63.8,6548,0
2006-11-22,63.4,64.2,62.1,62.6,16480,0
2006-11-24,62,63.9,61.7,63.7,5223,0
2006-11-27,63.5,64,61.8,62.3,14590,0
2006-11-28,61.9,62.2,60.8,61.7,12620,0
2006-11-29,61.6,63.6,61.3,62.5,6881,0
2006-11-30,62.2,65.8,62.2,64.3,13972,0
2006-12-01,63.9,68.8,63.9,68.7,34559,0
2006-12-04,68.4,70,65.1,69.7,35617,0
2006-12-05,69,73.8,68.2,72.4,51446,0
2006-12-06,72.9,72.9,70.5,71.5,23916,0
2006-12-07,71,71.9,70.2,71.2,11394,0
2006-12-08,70.8,72,70.4,70.8,8110,0
2006-12-11,70.7,72.6,70.3,70.9,20862,0
2006-12-12,70.3,70.3,67.3,69.6,16840,0
2006-12-13,69.6,71.9,69,69.8,8854,0
2006-12-14,69.6,69.8,66.6,66.7,14435,0
2006-12-15,66.8,68,63.1,63.1,32388,0
2006-12-18,63.8,66.4,63.2,63.7,20733,0
2006-12-19,63.8,64.5,63.1,63.6,17791,0
2006-12-20,65.9,67.5,62.6,66.8,19895,0
2006-12-21,65.7,67.3,63.3,63.6,16065,0
2006-12-22,64.1,64.5,61.9,61.9,15043,0
2006-12-26,61.9,63.6,61.6,62.6,10691,0
2006-12-27,62.3,63.1,60.3,61.5,16753,0
2006-12-28,61,63.7,61,62.5,12636,0
2006-12-29,62.5,64.3,61.5,64.3,13401,0
2007-01-03,64.7,65.4,63,64.3,15260,0
2007-01-04,65.5,66.5,63.5,64.3,11873,0
2007-01-05,64.4,67.4,64,67.1,19925,0
2007-01-08,67.2,67.2,65.2,66.8,7438,0
2007-01-09,66.6,67.7,65.6,67.4,12626,0
2007-01-10,67.3,67.3,65.8,66.7,9966,0
2007-01-11,67.2,69,67,68.4,18548,0
2007-01-12,68.7,69.9,67.9,68.2,9100,0
2007-01-16,67,68,66.4,66.9,9966,0
2007-01-17,66.4,68.2,65.4,67.9,5125,0
2007-01-18,67.8,67.9,66.1,66.5,6125,0
2007-01-19,66,66,64.4,65.4,6759,0
2007-01-22,65.7,65.7,63.6,64.7,5798,0
2007-01-23,64.4,64.4,62.7,63.6,7621,0
2007-01-24,63.6,65.3,63.6,65,9208,0
2007-01-25,64.7,64.7,62.5,62.8,7010,0
2007-01-26,62.6,63.3,62,62.1,24878,0
2007-01-29,62.1,64,62.1,63.2,12427,0
2007-01-30,63.5,64.6,63,63.1,3457,0
2007-01-31,62.7,63.7,61.1,62.5,3319,0
2007-02-01,62.8,63.6,62.7,63.5,3489,0
2007-02-02,63.4,65.4,62.1,63,5614,0
2007-02-05,64.6,65,62,62.3,7117,0
2007-02-06,64.4,64.4,62.5,62.9,6834,0
2007-02-07,62.9,65.2,62.7,64.9,7410,0
2007-02-08,65,65,63.1,63.5,9181,0
2007-02-09,63.2,64.7,63.2,63.4,4797,0
2007-02-12,63.1,64.3,62.5,63.5,5062,0
2007-02-13,63,64.1,63,63.3,7307,0
2007-02-14,63.8,64,62.1,63.9,8861,0
2007-02-15,63.7,63.9,62.2,62.9,5575,0
2007-02-16,62.3,63.6,58,61.2,22782,0
2007-02-20,59.8,60.8,57.6,57.7,22429,0
2007-02-21,57.6,57.6,54.6,55,17210,0
2007-02-22,55,55.8,52.5,53.1,16529,0
2007-02-23,53.1,53.5,51.9,53.3,11085,0
2007-02-26,53.3,53.3,52,52.8,12404,0
2007-02-27,52,52.9,50,51,18749,0
2007-02-28,52,52.6,50.6,52.2,19054,0
2007-03-01,51.4,51.4,48.8,49.5,28419,0
2007-03-02,49.5,49.9,48.5,48.5,9885,0
2007-03-05,48.3,49,46,46.5,15291,0
2007-03-06,47.1,49.4,46.5,49.4,11511,0
2007-03-07,49.4,50.9,47.8,48.4,13668,0
2007-03-08,49,49.4,48,48.6,10649,0
2007-03-09,49,49.3,47.4,47.5,7735,0
2007-03-12,48,48.1,47.5,48.1,5607,0
2007-03-13,48,48.7,47.1,47.6,6296,0
2007-03-14,47.2,47.2,45.4,45.5,10169,0
2007-03-15,45.7,47,45.4,45.6,7508,0
2007-03-16,46.1,46.8,45.6,45.6,5228,0
2007-03-19,45.6,45.9,44.5,44.6,14257,0
2007-03-20,44.8,46.9,43.2,46.6,103373,0
2007-03-21,46.9,48.2,45.6,48.1,12168,0
2007-03-22,48.5,49.1,47.4,47.6,12899,0
2007-03-23,47.5,48.8,46.9,48,6863,0
2007-03-26,48.1,51.9,48,48.4,19789,0
2007-03-27,48.9,49.9,48.5,48.9,7477,0
2007-03-28,48.1,48.7,47.5,48,6894,0
2007-03-29,48,48.8,47.5,47.5,4846,0
2007-03-30,50.5,50.5,46.4,48.2,10745,0
2007-04-02,48.2,48.2,46.2,46.3,10136,0
2007-04-03,46.7,47.3,45,45.1,19846,0
2007-04-04,45.6,48.1,45.6,47.1,20002,0
2007-04-05,46.9,51.1,46.9,48.9,24716,0
2007-04-09,49.3,50.7,48.3,48.3,22283,0
2007-04-10,48.6,52.5,48.6,51.8,28901,0
2007-04-11,53.3,56,51.6,52.7,44797,0
2007-04-12,52.9,52.9,50.7,51.3,25205,0
2007-04-13,51,53.8,51,52.5,40620,0
2007-04-16,52.3,54.1,52.1,53.8,17710,0
2007-04-17,53.5,53.5,51.8,52.2,18161,0
2007-04-18,52.5,52.5,50.9,51.6,11153,0
2007-04-19,52.5,53.1,51.4,52.2,8881,0
2007-04-20,52,52.5,51.4,52.1,9517,0
2007-04-23,52.5,55.4,52.4,54.5,30012,0
2007-04-24,55.1,55.2,53.1,53.6,14132,0
2007-04-25,53.6,54.2,52.2,52.3,9871,0
2007-04-26,52.3,54.4,52.3,54.2,11249,0
2007-04-27,54,54.6,51.5,51.9,13903,0
2007-04-30,51.5,52.4,49,49,24498,0
2007-05-01,49,50.2,47.9,48.7,8864,0
2007-05-02,48.3,51.7,48.3,51.3,15859,0
2007-05-03,49.9,50.6,48.2,49.1,12360,0
2007-05-04,49,49.9,48.1,49.5,9290,0
2007-05-07,49.7,49.7,48.3,48.3,6369,0
2007-05-08,48.1,48.1,46.9,47.3,9653,0
2007-05-09,46.9,47.2,45.9,47,12652,0
2007-05-10,46.7,46.9,46,46,6562,0
2007-05-11,46.2,47.4,46.2,46.7,4330,0
2007-05-14,48,48.3,46.8,46.9,9166,0
2007-05-15,46.9,48.1,46.4,46.4,4403,0
2007-05-16,47,47.6,46.6,46.7,6939,0
2007-05-17,46.9,47.4,46,47,11500,0
2007-05-18,46.9,47.7,46.1,47.1,7490,0
2007-05-21,47.4,47.4,46.3,47,4052,0
2007-05-22,47,47.5,46.5,47.5,7836,0
2007-05-23,49.7,49.7,48.1,48.8,10226,0
2007-05-24,48.5,48.8,47.2,47.9,7360,0
2007-05-25,47.9,49,47.1,48.6,8777,0
2007-05-29,48.6,49.2,47.8,48.5,4933,0
2007-05-30,47.9,49.2,47.7,49.1,9310,0
2007-05-31,49.1,50.2,49,49.1,12838,0
2007-06-01,49.6,50.7,49.5,50.7,9560,0
2007-06-04,53.4,53.4,50.1,50.2,38279,0
2007-06-05,50.3,51.7,49.2,49.6,7695,0
2007-06-06,49.1,50.7,49,49.4,4632,0
2007-06-07,49.5,51.6,49.4,50.1,9215,0
2007-06-08,50.4,50.4,49.4,50,4822,0
2007-06-11,49.8,50,48.5,49.5,9240,0
2007-06-12,51,51.6,49.2,50.1,10864,0
2007-06-13,50.3,50.3,49,49.6,4111,0
2007-06-14,49.5,50.1,49,50,5888,0
2007-06-15,50.2,50.6,49.3,49.9,5390,0
2007-06-18,51.9,62,51.8,59.5,205516,0
2007-06-19,59.9,59.9,56.1,56.6,66573,0
2007-06-20,57.3,57.8,54.6,56.4,34105,0
2007-06-21,56.6,57.1,54.5,55.3,17110,0
2007-06-22,55.1,55.6,54.7,55.5,7555,0
2007-06-25,55.5,56.9,52.9,54.1,16425,0
2007-06-26,54,54.4,52,52.9,13212,0
2007-06-27,52.3,54.1,51.9,54.1,9171,0
2007-06-28,53.8,54.3,51.9,54.3,7254,0
2007-06-29,54.1,54.2,51.5,51.9,11015,0
2007-07-02,52.5,53.1,51.7,52.4,5801,0
2007-07-03,52.2,53.1,52,52.4,3075,0
2007-07-05,52.2,53.9,52.2,53.6,9600,0
2007-07-06,53.9,55.1,53.4,54.3,19177,0
2007-07-09,54.1,55.1,53.6,53.6,13058,0
2007-07-10,53.2,54.4,52.7,54,17121,0
2007-07-11,54.8,54.8,53,54.5,6943,0
2007-07-12,54.5,55.1,53.3,54.9,10613,0
2007-07-13,55.1,55.3,53.1,54.7,21159,0
2007-07-16,54.7,55,52.5,52.7,15381,0
2007-07-17,53.4,53.6,51,52.3,15158,0
2007-07-18,51.8,52.7,51.5,51.7,7275,0
2007-07-19,52,52.1,50.8,51.3,20311,0
2007-07-20,51,52.4,50.3,50.8,32004,0
2007-07-23,50.4,54.7,50.4,54.3,17860,0
2007-07-24,54.7,54.7,51.1,51.4,12077,0
2007-07-25,51.4,51.5,50.2,50.8,7548,0
2007-07-26,50.2,50.4,49.1,50.2,13869,0
2007-07-27,49.7,50.4,49,50.4,4709,0
2007-07-30,50.3,51.2,49.5,51.2,15286,0
2007-07-31,51.1,51.2,49.9,50.8,6690,0
2007-08-01,49.9,51.6,48.5,49.8,15247,0
2007-08-02,49.5,50,48.8,49.6,4998,0
2007-08-03,49.2,49.8,47.5,48.1,8451,0
2007-08-06,46.9,49.2,46.6,48.1,10283,0
2007-08-07,47.1,50.7,47.1,49.9,12431,0
2007-08-08,49.8,53.3,49.3,52.7,18117,0
2007-08-09,51.7,52.9,51,51.5,12591,0
2007-08-10,50.4,51.1,49.5,49.5,10170,0
2007-08-13,50,50.6,48.8,49.3,10331,0
2007-08-14,49.8,50.4,48.1,49.5,4960,0
2007-08-15,49,49.9,47.5,49.7,5403,0
2007-08-16,49.7,49.7,46.1,47.5,14688,0
2007-08-17,47.8,49.5,47.1,49.5,9198,0
2007-08-20,49.4,49.4,47.2,48.4,9443,0
2007-08-21,47.9,49,47.7,48.2,5202,0
2007-08-22,48.2,49.7,48.2,49.7,3647,0
2007-08-23,50,50.8,49,49.3,4547,0
2007-08-24,49.7,49.7,48,48,4345,0
2007-08-27,48.1,48.7,47.5,47.6,3658,0
2007-08-28,48,50.3,47.9,48.5,6581,0
2007-08-29,48.2,48.2,47,47.8,6598,0
2007-08-30,47.9,48.2,47.5,48.1,1642,0
2007-08-31,48.7,49.5,48.2,48.6,3572,0
2007-09-04,49.2,50.4,48.1,50.4,8703,0
2007-09-05,49.6,51,49.5,51,6200,0
2007-09-06,51.6,51.6,50.2,51.3,6354,0
2007-09-07,50.3,50.8,49.5,50.8,3804,0
2007-09-10,50.6,50.7,48.4,50,3475,0
2007-09-11,50,50.5,49.3,50.2,2577,0
2007-09-12,50.3,51,49.5,50.4,2059,0
2007-09-13,50.3,50.3,48.5,49.2,5422,0
2007-09-14,48.6,49.9,48.1,49.5,3318,0
2007-09-17,49,50.6,48.4,50.1,5093,0
2007-09-18,49.8,50.8,48.6,49.7,6279,0
2007-09-19,49.6,49.7,48.1,49.1,10855,0
2007-09-20,48.7,50.5,48.7,49.5,17930,0
2007-09-21,48.9,51.3,48.9,50,8734,0
2007-09-24,49.7,52.3,49.7,51.8,11495,0
2007-09-25,51.8,52,50.2,50.5,2561,0
2007-09-26,50.4,51,49.4,50.7,5958,0
2007-09-27,50.5,50.5,49,49.7,7797,0
2007-09-28,49.6,49.6,48.6,49,4423,0
2007-10-01,49,49.6,49,49.3,4271,0
2007-10-02,49.6,49.6,48,48.5,8699,0
2007-10-03,48.2,48.7,48,48.1,8114,0
2007-10-04,48.5,48.5,47.7,47.7,6745,0
2007-10-05,48.1,48.5,47.3,48.5,6635,0
2007-10-08,48.1,48.9,48,48.8,5391,0
2007-10-09,48.4,50.7,48.4,50.6,5078,0
2007-10-10,50.8,51.1,49.8,50.6,4770,0
2007-10-11,50.5,50.5,48.6,49.6,4853,0
2007-10-12,49.3,51.1,49.3,50.1,3017,0
2007-10-15,49.9,50.4,48.6,48.6,7237,0
2007-10-16,48.5,48.8,47,47.5,6659,0
2007-10-17,48.4,49,47.4,47.5,8103,0
2007-10-18,47.5,48.1,46.1,46.7,14176,0
2007-10-19,46.7,48.3,46.1,47.4,10187,0
2007-10-22,46.8,47.9,46,47.6,6513,0
2007-10-23,48.5,48.8,47.6,48.6,8372,0
2007-10-24,48.7,50.1,48,49.9,18230,0
2007-10-25,50.3,51.4,49.3,51.2,20359,0
2007-10-26,51.8,51.9,50.8,51.8,11088,0
2007-10-29,51.9,52.2,51.4,52,5661,0
2007-10-30,51.5,52.3,51.2,51.2,4954,0
2007-10-31,50.8,52,50,51.5,9827,0
2007-11-01,50.8,50.9,49.4,49.5,9925,0
2007-11-02,49.5,49.7,48.5,49.1,7109,0
2007-11-05,48.4,50.6,48.4,49.6,7127,0
2007-11-06,49.4,50.1,49.1,50,7748,0
2007-11-07,49,49.5,48.7,48.8,6027,0
2007-11-08,49.2,49.4,48.5,49.4,5502,0
2007-11-09,48.5,49.1,48.3,48.8,5106,0
2007-11-12,48.5,50.2,48.5,49.5,7866,0
2007-11-13,50.2,50.5,49.4,50.1,3932,0
2007-11-14,49.9,50,49.2,49.8,5216,0
2007-11-15,50.1,50.1,49.6,49.8,3219,0
2007-11-16,49.4,50.1,49.2,49.9,10326,0
2007-11-19,49.4,49.9,49.4,49.6,2792,0
2007-11-20,49.3,49.5,47.5,48,11137,0
2007-11-21,47.3,49,46.1,46.3,9825,0
2007-11-23,46.2,46.9,46.1,46.5,3877,0
2007-11-26,46.8,47.7,46,46.3,4526,0
2007-11-27,46.6,46.7,45,46.7,6333,0
2007-11-28,46.5,46.6,45.5,46,8745,0
2007-11-29,46,46,45,45.9,6660,0
2007-11-30,45.9,46.8,45.8,46,5262,0
2007-12-03,46,47.1,45.5,47.1,8410,0
2007-12-04,47.1,47.1,45.3,46,7023,0
2007-12-05,46,46,44.7,46,10071,0
2007-12-06,45.4,46.8,44.8,46.5,2950,0
2007-12-07,46.9,46.9,45.5,45.8,5549,0
2007-12-10,45.8,46.5,45.5,46.2,3948,0
2007-12-11,45.9,46.2,45,45.6,9720,0
2007-12-12,45.6,45.7,43.7,43.9,11970,0
2007-12-13,44,44.6,41.5,43.1,12506,0
2007-12-14,42.6,43.1,42,42.1,6578,0
2007-12-17,41.5,41.9,40.6,40.7,8211,0
2007-12-18,40.2,44.1,40.2,41.6,11791,0
2007-12-19,41.1,41.7,40.6,41.1,8575,0
2007-12-20,41.5,43,40.6,42,8094,0
2007-12-21,42,44.1,42,42.8,10117,0
2007-12-24,43.3,43.3,42.5,43.1,2791,0
2007-12-26,42.1,42.5,41.2,42.1,6678,0
2007-12-27,41.7,42.4,41,41.2,5660,0
2007-12-28,41,42.2,41,42,7741,0
2007-12-31,41.4,45.8,41.1,42.5,12758,0
2008-01-02,42.4,43.4,42.4,43.4,1548,0
2008-01-03,43,43.9,42.7,43.1,4310,0
2008-01-04,42.5,43.1,41.9,42.7,6125,0
2008-01-07,41.8,43.6,41.7,42.7,4752,0
2008-01-08,42.2,43.4,42.1,42.8,1490,0
2008-01-09,42.5,42.6,41,42.5,11154,0
2008-01-10,41.9,42.5,40.6,42.2,6198,0
2008-01-11,41.7,43,41.7,43,4197,0
2008-01-14,43.6,43.6,42,42.3,1750,0
2008-01-15,41.4,42.4,41.1,42.2,4058,0
2008-01-16,41.3,43.1,41.2,42.9,5681,0
2008-01-17,42.6,43.5,39.9,40.4,7700,0
2008-01-18,41.2,41.8,39.7,40.7,3708,0
2008-01-22,38.3,40,31.2,39,9022,0
2008-01-23,37.9,40,37,37.6,5136,0
2008-01-24,38.2,38.9,36.4,37.1,5433,0
2008-01-25,36.6,37.6,35.9,37.6,5341,0
2008-01-28,37.1,37.1,36.1,36.8,3445,0
2008-01-29,37.1,37.8,36.1,36.5,2832,0
2008-01-30,36.1,37.7,36.1,37.3,3126,0
2008-01-31,36.7,37.8,36.3,36.7,10232,0
2008-02-01,36.5,37.9,36.5,37.2,5686,0
2008-02-04,36.9,37.8,36.9,37.5,5982,0
2008-02-05,36.9,37.8,36,37.5,2200,0
2008-02-06,37.3,37.9,36.8,37.1,2360,0
2008-02-07,37.1,37.8,35.4,35.9,6645,0
2008-02-08,35.4,37,35.1,35.5,8710,0
2008-02-11,36.1,36.1,35,35.6,4337,0
2008-02-12,35.6,38,33,33.8,20622,0
2008-02-13,33.6,36.5,33.2,36.3,6515,0
2008-02-14,35.3,36.1,35.1,35.7,3000,0
2008-02-15,35.9,36.9,34,35.4,5287,0
2008-02-19,35.3,36.4,35.3,36.3,2917,0
2008-02-20,35.9,36.2,35,36,3228,0
2008-02-21,36,36.4,34,34,6505,0
2008-02-22,33.6,35,33.1,34.2,7071,0
2008-02-25,33.9,36.2,33.9,35.6,6269,0
2008-02-26,35.8,38.1,34.1,38.1,7774,0
2008-02-27,38,39.3,36.8,39.2,3815,0
2008-02-28,38.9,38.9,37.2,37.9,1578,0
2008-02-29,37.4,38.3,36.5,38.1,3727,0
2008-03-03,38.4,38.5,36.7,37,5316,0
2008-03-04,37.1,37.1,34.7,34.9,4878,0
2008-03-05,33,35.8,33,35.4,4679,0
2008-03-06,36,36.8,34,34.8,2811,0
2008-03-07,34.4,35.1,34.1,34.4,1407,0
2008-03-10,34,34.2,32.2,32.5,8834,0
2008-03-11,32.6,33.5,31.8,32.7,4891,0
2008-03-12,32.4,34,32,33.7,2304,0
2008-03-13,33,33.7,32.5,33.6,2996,0
2008-03-14,33.4,36.4,33,36.4,4309,0
2008-03-17,36,36,34.4,35.5,937,0
2008-03-18,35,35.9,32.5,33,5351,0
2008-03-19,32.3,37,32.3,36.1,7952,0
2008-03-20,35.5,36.2,34.3,36.1,3703,0
2008-03-24,35.5,36,34.3,34.5,3385,0
2008-03-25,34.5,35.6,33.7,34,3801,0
2008-03-26,33.6,35.6,33.3,33.3,5370,0
2008-03-27,33,36.5,33,36.5,7087,0
2008-03-28,36,38.4,35.9,37.5,5547,0
2008-03-31,37.5,37.5,33,35.2,7416,0
2008-04-01,35.1,36.8,34.7,35.8,4845,0
2008-04-02,35.3,38.3,35.3,37.3,7123,0
2008-04-03,38,38,35.3,35.7,7483,0
2008-04-04,35.4,38.1,35.4,37.7,4361,0
2008-04-07,38.5,39,35.6,36.1,6560,0
2008-04-08,35.4,37.8,35.4,37.1,5159,0
2008-04-09,36.9,37,35.7,36.5,3056,0
2008-04-10,36,37.1,35.2,37.1,2534,0
2008-04-11,36.2,36.3,35.5,36.2,1705,0
2008-04-14,35.8,36,35,35,3228,0
2008-04-15,35,35.8,34.8,34.8,1939,0
2008-04-16,34.4,35.4,34.4,35.1,5770,0
2008-04-17,34.5,35.7,33.9,34.5,4482,0
2008-04-18,34.5,35.4,34.2,35.1,2534,0
2008-04-21,35.5,35.8,34.7,35,1756,0
2008-04-22,33.7,34.7,33.7,34,3559,0
2008-04-23,34,37.3,34,36.7,2830,0
2008-04-24,36.3,36.9,35.3,36.4,2105,0
2008-04-25,36.1,36.8,35.1,35.2,1547,0
2008-04-28,35.2,36.4,35.2,36.3,1583,0
2008-04-29,35.7,36.3,34.8,34.8,1195,0
2008-04-30,35,36.1,34.5,35.2,2491,0
2008-05-01,35,36.5,35,35.6,3294,0
2008-05-02,34.5,36.3,34.5,35.8,3015,0
2008-05-05,35.3,35.5,32.6,34,7196,0
2008-05-06,33.7,35.3,32,32.4,8249,0
2008-05-07,32.2,32.8,32.2,32.5,3402,0
2008-05-08,33.5,33.5,31.7,33.5,7485,0
2008-05-09,33,33.5,32.2,33,4499,0
2008-05-12,32.5,33.4,31.2,31.7,15416,0
2008-05-13,32.2,32.8,31.4,32.2,9181,0
2008-05-14,31.8,32,31.3,31.7,7333,0
2008-05-15,31.6,33.1,31.6,32.7,7326,0
2008-05-16,32.7,32.7,32.2,32.7,5017,0
2008-05-19,32.5,33.4,32.4,32.8,9305,0
2008-05-20,32.5,32.7,30,32.7,9087,0
2008-05-21,32.1,32.6,32.1,32.5,6927,0
2008-05-22,32.3,32.8,32.3,32.7,4089,0
2008-05-23,32.5,33,32,32.4,4091,0
2008-05-27,32.4,33.2,31.1,32.3,7953,0
2008-05-28,32.5,32.5,32.2,32.5,3161,0
2008-05-29,32.2,32.5,31.8,32.3,2834,0
2008-05-30,32,33.1,31.6,31.9,6713,0
2008-06-02,31.9,33.3,31.8,33.2,6294,0
2008-06-03,32.9,33.4,32.5,33,2896,0
2008-06-04,32.7,32.7,31.8,32.4,3501,0
2008-06-05,32.5,33.5,32.5,33.4,4371,0
2008-06-06,32.4,33.5,32.4,32.8,3868,0
2008-06-09,32.8,33.7,32.5,33.2,6819,0
2008-06-10,33.3,33.7,32.5,32.8,4022,0
2008-06-11,32.5,33.5,32.5,32.7,2336,0
2008-06-12,33.4,33.5,32,32.5,5538,0
2008-06-13,33.1,33.2,32.3,33.2,2793,0
2008-06-16,32.4,34.3,32.4,34.2,4280,0
2008-06-17,34.3,34.3,33.3,33.7,58056,0
2008-06-18,34,34,33,33.4,3230,0
2008-06-19,33.7,34.5,33,33.4,1521,0
2008-06-20,34.1,34.2,32.6,33,19718,0
2008-06-23,32.8,33.9,32.5,33.6,5138,0
2008-06-24,33.2,33.7,32.7,33.3,3049,0
2008-06-25,34,34.1,33.5,33.9,2663,0
2008-06-26,33,34,32.9,34,4897,0
2008-06-27,33.6,34.7,33.5,34,6346,0
2008-06-30,33.7,34.2,33.4,33.7,2091,0
2008-07-01,33.1,34.1,32.7,33.6,4225,0
2008-07-02,33.9,35.4,33.6,35.2,6933,0
2008-07-03,34.9,35.8,34.7,35.5,2028,0
2008-07-07,35.2,35.9,34.3,35.4,4398,0
2008-07-08,35.1,35.4,34.2,34.8,5641,0
2008-07-09,35.1,35.2,33.6,34.3,3429,0
2008-07-10,34.8,35,33.3,33.6,3476,0
2008-07-11,34.7,34.7,32,33,3658,0
2008-07-14,32.6,32.8,31.8,32.6,13876,0
2008-07-15,33,33.5,31.7,33.1,8529,0
2008-07-16,32.8,34.6,32.4,34.3,5128,0
2008-07-17,40.2,40.2,34.5,37.8,27521,0
2008-07-18,38.1,38.8,36.3,38.2,9680,0
2008-07-21,38.6,40.9,37,40.6,10758,0
2008-07-22,40.6,40.8,37.7,39,13613,0
2008-07-23,39,39.2,36.6,38.2,9266,0
2008-07-24,37.8,38.5,36.5,37.2,2745,0
2008-07-25,37,39.4,36.2,36.4,3134,0
2008-07-28,36.4,36.5,35.2,35.8,3060,0
2008-07-29,35.5,37.3,34.5,35.8,5682,0
2008-07-30,35.6,35.9,33.9,34,10077,0
2008-07-31,33.6,34.6,33.5,33.7,5680,0
2008-08-01,33.7,33.9,32.8,32.8,4516,0
2008-08-04,32.7,34.3,31.5,31.8,5980,0
2008-08-05,32,33.2,31.6,33,6665,0
2008-08-06,33.7,34.8,32.9,33.1,7213,0
2008-08-07,33.7,33.7,33,33.1,1919,0
2008-08-08,32.1,34.9,32.1,34.9,9950,0
2008-08-11,34.9,35.2,33,35.2,7027,0
2008-08-12,35.5,35.5,33.9,35.1,1986,0
2008-08-13,34.9,35.4,33,33.6,26623,0
2008-08-14,33.1,35.2,33.1,33.7,3322,0
2008-08-15,33.2,33.6,33.2,33.3,402,0
2008-08-18,33.5,34.2,32.8,33.1,2817,0
2008-08-19,33.1,33.5,32.6,32.9,2891,0
2008-08-20,33,33.2,32.7,32.9,1814,0
2008-08-21,32.5,33.4,32,32.2,3398,0
2008-08-22,32.3,32.8,32.1,32.5,2567,0
2008-08-25,32.8,32.8,31.5,31.9,3523,0
2008-08-26,31.9,32.1,31.5,31.5,2026,0
2008-08-27,31.1,32.6,31.1,32.2,4824,0
2008-08-28,32.9,33.1,31.6,32,4359,0
2008-08-29,31.5,32.6,31.5,32.1,1609,0
2008-09-02,31.7,32,31.7,31.8,1186,0
2008-09-03,31.8,33.4,31.8,32.7,2729,0
2008-09-04,32.2,32.7,31.5,32.1,3787,0
2008-09-05,32.4,32.6,31.5,32,2113,0
2008-09-08,32,33,31.7,31.8,880,0
2008-09-09,32,32,31.2,31.2,2119,0
2008-09-10,31.2,31.6,27.5,27.9,18534,0
2008-09-11,28.2,28.9,26.6,27.2,4818,0
2008-09-12,27.5,27.5,25.7,25.9,12085,0
2008-09-15,26.3,26.3,23.9,25.6,7028,0
2008-09-16,24.5,24.5,22.2,23.1,5718,0
2008-09-17,21.2,23.9,20.4,20.5,15073,0
2008-09-18,20.4,20.8,17.1,18.3,20800,0
2008-09-19,19.7,23,19.3,19.8,6679,0
2008-09-22,20,21.9,19.8,20,6997,0
2008-09-23,20.8,21.4,19.8,20.4,4352,0
2008-09-24,19.9,21.6,19.6,21.6,3140,0
2008-09-25,21.3,22.2,20.5,22.2,2751,0
2008-09-26,21.4,21.6,19.4,20.7,4796,0
2008-09-29,20.1,20.8,16.8,20.1,11976,0
2008-09-30,19.5,21.9,17.7,21.6,13322,0
2008-10-01,22.1,22.1,18.6,19.5,4712,0
2008-10-02,18.9,19.6,17.8,19.1,5081,0
2008-10-03,18.9,19.2,17.5,18,14725,0
2008-10-06,17.5,17.5,15,15.9,10486,0
2008-10-07,15.5,16.3,13.9,15.3,11787,0
2008-10-08,14,17.3,13.7,15.7,18255,0
2008-10-09,15.6,16.1,15.5,16.1,5212,0
2008-10-10,15.1,16.8,14.4,16.8,30167,0
2008-10-13,16.6,19.9,16.6,18.6,5443,0
2008-10-14,18.3,20.2,17.6,19.3,10736,0
2008-10-15,20.1,20.8,18.5,19.1,14826,0
2008-10-16,18.4,19,18.4,18.5,18491,0
2008-10-17,19.8,19.9,17.8,19.5,8122,0
2008-10-20,19.1,20,18.7,19.6,3016,0
2008-10-21,19.6,20.3,19.4,20.2,3963,0
2008-10-22,20.3,20.4,19,19,3700,0
2008-10-23,17,19.2,17,17.5,2317,0
2008-10-24,17.1,18.3,14.6,17.5,5591,0
2008-10-27,20,20,16,16.4,1816,0
2008-10-28,16.8,16.8,15,15.8,2087,0
2008-10-29,15.5,16.8,15.5,16,1233,0
2008-10-30,15.6,16.4,15.5,16.2,2263,0
2008-10-31,16.6,17.5,16.5,16.6,4270,0
2008-11-03,16.9,17.7,16.9,17,3312,0
2008-11-04,17.9,18,16.9,16.9,2462,0
2008-11-05,16.9,17.1,16.5,16.5,2035,0
2008-11-06,17.1,17.1,15.2,15.2,6113,0
2008-11-07,15.5,16.3,15.1,15.6,1755,0
2008-11-10,16,16,14.6,14.6,4050,0
2008-11-11,14.5,14.6,13.7,13.8,7483,0
2008-11-12,14.4,14.7,12.2,12.3,8137,0
2008-11-13,12.5,13.1,11.9,12.4,7877,0
2008-11-14,12.4,13.4,12.4,12.6,3592,0
2008-11-17,14,14,11.6,11.9,8371,0
2008-11-18,11.6,12.8,11.5,12.8,9223,0
2008-11-19,12.2,12.2,11.1,12,13839,0
2008-11-20,11.8,12.5,11,12.4,11403,0
2008-11-21,10.4,13.8,10.4,11.8,23849,0
2008-11-24,11.9,12.3,10.9,11.2,17074,0
2008-11-25,11.8,12.9,11.5,11.6,12065,0
2008-11-26,11.6,12.8,10.4,11,8874,0
2008-11-28,11.1,11.3,10.5,11.1,1124,0
2008-12-01,11.4,12.3,10.4,11.2,9094,0
2008-12-02,11.9,11.9,10.9,11.1,2600,0
2008-12-03,11.4,12.1,11.4,11.9,4516,0
2008-12-04,11.5,12.4,11.2,11.6,12356,0
2008-12-05,11.3,11.7,11,11.7,2188,0
2008-12-08,11.4,12,11.2,11.8,10206,0
2008-12-09,11.5,12.8,11.5,12.4,8412,0
2008-12-10,13,13.1,12.3,12.9,4174,0
2008-12-11,11.6,13.8,11.6,13.1,4687,0
2008-12-12,13.2,13.9,13.2,13.6,8148,0
2008-12-15,14,14.4,12.2,12.7,10511,0
2008-12-16,12.5,13,11.9,13,5658,0
2008-12-17,12.5,13.3,12.4,13.1,5404,0
2008-12-18,12.5,13.2,12.1,12.8,5312,0
2008-12-19,12.4,13.8,12.4,13.8,8440,0
2008-12-22,13.4,14.1,13.1,13.5,12442,0
2008-12-23,13.1,13.5,13,13.1,4805,0
2008-12-24,13,13.2,12.5,13,1176,0
2008-12-26,12.8,12.8,11.7,11.9,9166,0
2008-12-29,11.6,12.2,11.6,12,12273,0
2008-12-30,11.6,12.3,11.4,12.2,6942,0
2008-12-31,11.9,14.1,11.5,14.1,10496,0
2009-01-02,14.1,14.1,12,14.1,3379,0
2009-01-05,14.1,14.1,13.5,13.5,369,0
2009-01-06,13.4,14.1,13.2,14.1,3795,0
2009-01-07,13.5,17.7,13.3,16.5,17545,0
2009-01-08,17,17.2,14,16.4,14518,0
2009-01-09,16.7,17.3,16.2,17.3,4336,0
2009-01-12,17.8,18.4,17.5,18.1,12371,0
2009-01-13,18.8,18.8,17.6,17.6,4055,0
2009-01-14,17.4,17.4,15.1,17,3536,0
2009-01-15,16.4,18.2,15.8,16.9,2772,0
2009-01-16,18.3,18.3,17.6,17.9,3944,0
2009-01-20,18.6,19.1,18.2,18.4,9758,0
2009-01-21,17.8,18.9,17.6,17.8,2465,0
2009-01-22,17.8,18.3,17.8,17.8,986,0
2009-01-23,17.8,18.6,17.2,18.2,3276,0
2009-01-26,17.8,18.9,17.5,18.5,2455,0
2009-01-27,18.5,18.6,18.1,18.3,3744,0
2009-01-28,18.1,18.8,18.1,18.8,1060,0
2009-01-29,19,19,18.1,18.7,3255,0
2009-01-30,19,19.6,18.6,19.3,3100,0
2009-02-02,19.6,19.8,19.1,19.3,5077,0
2009-02-03,19.5,19.6,19.2,19.4,2679,0
2009-02-04,19.4,19.4,19,19.2,500,0
2009-02-05,19,19.7,18.9,19.2,3556,0
2009-02-06,19.2,19.6,19,19,4850,0
2009-02-09,19.4,19.8,19.1,19.3,2502,0
2009-02-10,19.8,19.8,19.1,19.3,3573,0
2009-02-11,19.7,21.5,19.1,21,10776,0
2009-02-12,20.5,21,19.6,20.9,7469,0
2009-02-13,21.5,23,21.4,21.5,8757,0
2009-02-17,21.3,21.3,19.9,19.9,8053,0
2009-02-18,19.9,20.3,19.3,20,6501,0
2009-02-19,20,20,17.4,17.4,9353,0
2009-02-20,17.9,18.6,16.6,17.3,9031,0
2009-02-23,17.1,17.1,15.6,16.1,2004,0
2009-02-24,15.6,15.9,15.5,15.9,1194,0
2009-02-25,16.1,16.1,15.2,15.6,1629,0
2009-02-26,16.3,16.3,15,15.2,2825,0
2009-02-27,15.7,15.7,14.8,15,2653,0
2009-03-02,15.4,15.5,14.5,14.6,10591,0
2009-03-03,15.5,17,15.2,16,8291,0
2009-03-04,17.1,17.2,15.2,15.2,7433,0
2009-03-05,17.2,17.2,14.8,14.9,2977,0
2009-03-06,15.3,15.3,14.3,14.3,2434,0
2009-03-09,13.8,14.8,13.8,14,1993,0
2009-03-10,14.1,15.8,14.1,15.5,2705,0
2009-03-11,16.1,16.8,16,16.8,2138,0
2009-03-12,16.9,18.1,16.9,17.2,2738,0
2009-03-13,18.3,18.5,17,17.1,3154,0
2009-03-16,16.7,18.1,16,16.9,1532,0
2009-03-17,17.5,18.5,16.9,18.5,2121,0
2009-03-18,18.6,20.4,18.5,20,3678,0
2009-03-19,21.3,21.3,19,19.8,4428,0
2009-03-20,20.7,20.7,19.3,19.8,2419,0
2009-03-23,20.7,20.7,18.5,19.3,2944,0
2009-03-24,22.3,22.3,18.5,18.5,7815,0
2009-03-25,19.4,19.8,18.9,19.6,3586,0
2009-03-26,20,20,18.2,19.3,1985,0
2009-03-27,18.3,19,18.3,19,940,0
2009-03-30,19,19,17.6,18.4,870,0
2009-03-31,18.5,19.4,18.5,19.3,1254,0
2009-04-01,19.9,22,19.5,20.5,5059,0
2009-04-02,22.1,22.5,21.1,21.9,5089,0
2009-04-03,21.2,21.5,20.2,21.2,3383,0
2009-04-06,21.7,22,21.1,22,1416,0
2009-04-07,22,22.1,21.3,21.6,1896,0
2009-04-08,22,22,19.8,21.9,4638,0
2009-04-09,17.6,22.1,17.5,21,2915,0
2009-04-13,19.7,20.6,19.5,19.5,2389,0
2009-04-14,21.1,21.7,20.3,20.7,2450,0
2009-04-15,20.7,21.7,20.5,21.3,2515,0
2009-04-16,20.8,23,20.8,22.8,6992,0
2009-04-17,22.8,23.5,22.6,23.3,5330,0
2009-04-20,22.6,24.2,22.6,23.6,2361,0
2009-04-21,23,23.8,22.3,23.2,1550,0
2009-04-22,23.3,23.8,23.3,23.7,3651,0
2009-04-23,23.8,24.3,23.8,24,2235,0
2009-04-24,24,25.6,23,25.3,8411,0
2009-04-27,33,33,25.5,27,75466,0
2009-04-28,29,29,23.2,24.3,48739,0
2009-04-29,25.1,25.1,21.7,21.7,29252,0
2009-04-30,22.7,25.5,22,25.5,16274,0
2009-05-01,25.1,25.4,21,21.6,22789,0
2009-05-04,22,23.1,20.8,22.5,14049,0
2009-05-05,21.1,22.2,20.1,20.2,9024,0
2009-05-06,20.1,21.5,20.1,21,16543,0
2009-05-07,27.5,27.5,21.7,23.8,78817,0
2009-05-08,25.7,25.7,23.2,23.6,34838,0
2009-05-11,23.8,25,22.4,23.2,17911,0
2009-05-12,22.9,23.6,22.3,22.5,15049,0
2009-05-13,21.9,22,20.9,21,8669,0
2009-05-14,21,24,20.7,22.4,26430,0
2009-05-15,22.5,23.3,21.6,22.5,14851,0
2009-05-18,22.4,23.1,22.1,22.1,20733,0
2009-05-19,22.3,23.1,22.1,22.5,10118,0
2009-05-20,22.9,24.2,21.5,22,17939,0
2009-05-21,25.5,29.5,22.5,22.5,455391,0
2009-05-22,23.3,23.3,20.2,21.3,105512,0
2009-05-26,22,22.3,21,21.5,44849,0
2009-05-27,22,22,20.6,21.8,33435,0
2009-05-28,21.3,22.2,20.6,21.2,37608,0
2009-05-29,21.6,21.6,20.7,21.3,19752,0
2009-06-01,21,22,20.8,21.2,39713,0
2009-06-02,21.4,22,20.9,22,15152,0
2009-06-03,22.5,23,21.6,23,65813,0
2009-06-04,23.7,24,22.1,23.1,127435,0
2009-06-05,23.6,23.6,22.5,23.3,97606,0
2009-06-08,23.7,23.7,20.8,22.5,76637,0
2009-06-09,22.8,22.9,22.2,22.9,42183,0
2009-06-10,23,23.1,22.2,22.6,27398,0
2009-06-11,23.3,29,22.7,27.6,257424,0
2009-06-12,30.5,31.2,27,27.2,258832,0
2009-06-15,27.2,27.2,24.8,26.6,78647,0
2009-06-16,26.5,26.9,24.9,25.9,73623,0
2009-06-17,26.6,26.6,24,25,69978,0
2009-06-18,27,27.3,24.5,24.8,125636,0
2009-06-19,24.4,25.3,23.8,24.4,78587,0
2009-06-22,24.7,25.2,22.9,22.9,72544,0
2009-06-23,22.6,23.6,21.7,21.7,72833,0
2009-06-24,22.5,23.3,21.9,22.7,43597,0
2009-06-25,22.1,23.4,21.6,23.1,48012,0
2009-06-26,23,24.4,22.3,24,635865,0
2009-06-29,23.4,23.6,22,22,143202,0
2009-06-30,27.4,28.7,25.5,27,807755,0
2009-07-01,25.6,27.2,24.4,24.9,154700,0
2009-07-02,25.5,25.6,23.9,25.3,82062,0
2009-07-06,25.3,25.7,23.8,24.9,69982,0
2009-07-07,26.7,27.5,25.6,26.7,171732,0
2009-07-08,26.7,26.7,23.7,24.3,154031,0
2009-07-09,25,25.7,24,24.8,74384,0
2009-07-10,24.8,25.8,24.3,25.8,53192,0
2009-07-13,25.2,26,24.7,26,47627,0
2009-07-14,26.1,26.5,25.7,26,35919,0
2009-07-15,26,26.6,25.8,26.5,43193,0
2009-07-16,27,27.2,26.2,26.5,50776,0
2009-07-17,26.8,26.9,25.6,26.3,69794,0
2009-07-20,26.4,27.4,26,26.8,43647,0
2009-07-21,27.1,27.1,26.1,26.9,32993,0
2009-07-22,27,28.5,26.6,28.5,104274,0
2009-07-23,28.9,29.5,28.6,28.7,88115,0
2009-07-24,29.4,32.9,29,31.9,201092,0
2009-07-27,36.9,39.6,33.8,36.4,525331,0
2009-07-28,38.4,39.5,37,38.6,284398,0
2009-07-29,38.4,41.8,36.8,40.2,291794,0
2009-07-30,40.5,40.6,36.8,37.9,180047,0
2009-07-31,37.4,37.5,35,35.7,102955,0
2009-08-03,39,39.1,35.5,37.7,92929,0
2009-08-04,37.5,38.2,37.1,37.6,57043,0
2009-08-05,38.1,39.2,36.5,37.1,81714,0
2009-08-06,37.5,37.9,35,35.1,95419,0
2009-08-07,35.1,36,33.9,34.2,68117,0
2009-08-10,34.2,35.9,33.5,35.2,48511,0
2009-08-11,35.6,36.3,33.1,33.9,135866,0
2009-08-12,34.1,35.4,33.8,35.2,45218,0
2009-08-13,35.1,35.2,34.2,34.6,39775,0
2009-08-14,34.4,34.7,33,33.4,47847,0
2009-08-17,33,33.3,32,32.1,62119,0
2009-08-18,32.5,33.7,32.5,32.8,38718,0
2009-08-19,33,34.6,33,34.1,59488,0
2009-08-20,34.5,35.5,34.4,35.5,60551,0
2009-08-21,36,36.1,35.4,35.8,48372,0
2009-08-24,36,37.7,36,37.4,84723,0
2009-08-25,38.6,39.9,37.5,39.4,120782,0
2009-08-26,39.9,42.4,39.8,41.9,146901,0
2009-08-27,42.5,42.5,40.1,41.2,94153,0
2009-08-28,41.8,45.2,41.2,44.5,165092,0
2009-08-31,44.5,49.4,44.2,46.1,280941,0
2009-09-01,49.4,51.2,45.9,47.8,292034,0
2009-09-02,47.6,47.6,43,44.1,115003,0
2009-09-03,50,54.3,47.7,49.4,812060,0
2009-09-04,49.8,50.4,47.2,49.5,174297,0
2009-09-08,51.9,52,49.3,50.2,150762,0
2009-09-09,50.5,52.2,48.8,50.6,171292,0
2009-09-10,55,55.1,52.1,53.6,382015,0
2009-09-11,53.5,53.6,50.1,51.2,156602,0
2009-09-14,51.7,53.5,49.3,50.6,215960,0
2009-09-15,51,51,48.1,48.8,112343,0
2009-09-16,47,47,43.8,44.4,239802,0
2009-09-17,44.8,45,42.7,42.9,107156,0
2009-09-18,42.7,44.3,41.2,43.7,122353,0
2009-09-21,43,43.9,42,43.9,77674,0
2009-09-22,43.9,45.2,43.7,44.6,114901,0
2009-09-23,44,44.7,42.2,42.2,84986,0
2009-09-24,48.5,48.9,43.2,44.3,452963,0
2009-09-25,44,44,41.2,42.9,100632,0
2009-09-28,43.2,44.5,42.8,43,78010,0
2009-09-29,43.3,43.5,42.3,42.8,45885,0
2009-09-30,43,43.5,41.7,42.6,52378,0
2009-10-01,44.3,44.3,40,40.1,150085,0
2009-10-02,39.3,39.8,37,39,94305,0
2009-10-05,39.6,40.7,39.6,40.3,58370,0
2009-10-06,40.1,40.4,39,39.6,64735,0
2009-10-07,41.7,41.7,39.4,39.9,68699,0
2009-10-08,40.2,40.2,38.3,38.3,66225,0
2009-10-09,38.6,40,38.2,39.6,75619,0
2009-10-12,39.7,39.7,37.9,38,68114,0
2009-10-13,38,38.9,36.7,36.9,44505,0
2009-10-14,37.7,38.2,35.7,37,60364,0
2009-10-15,36.7,37.5,36,36.5,35517,0
2009-10-16,36.3,36.4,34.3,35.5,61021,0
2009-10-19,36,36.5,35,35.3,41866,0
2009-10-20,35.1,35.7,33.3,33.5,46799,0
2009-10-21,33.3,34.9,33.3,33.8,51233,0
2009-10-22,33.7,34,33,33.3,37759,0
2009-10-23,33.3,33.6,32.4,32.4,46648,0
2009-10-26,33.7,34.5,32.7,33.4,57224,0
2009-10-27,35.5,36.7,34.5,36.4,98573,0
2009-10-28,36.2,36.2,31,31.3,86689,0
2009-10-29,32,33.5,31.6,33.5,64626,0
2009-10-30,33.6,33.6,30.4,30.8,60328,0
2009-11-02,30.1,31.2,30.1,30.9,53803,0
2009-11-03,30.2,32.2,29.8,31.9,33411,0
2009-11-04,30.3,33.2,29.5,29.5,55786,0
2009-11-05,30,31.1,29.9,30.5,42307,0
2009-11-06,30.3,30.7,30.1,30.6,38099,0
2009-11-09,30.7,33.2,30.6,33.2,70210,0
2009-11-10,33.1,33.2,31.4,31.5,43825,0
2009-11-11,31.2,32.2,31,32.2,46556,0
2009-11-12,32,32.1,31.2,31.2,27827,0
2009-11-13,31.3,31.4,30.7,31.2,21607,0
2009-11-16,31.5,33.6,31.5,33.4,63754,0
2009-11-17,33.3,35.4,33,35,55465,0
2009-11-18,35.2,35.2,33.9,34.1,41320,0
2009-11-19,33.9,34,31.7,31.8,50636,0
2009-11-20,31.6,32.4,30.6,30.7,122127,0
2009-11-23,30.7,31.3,30.2,30.5,38893,0
2009-11-24,30.5,30.5,29.8,30.2,46373,0
2009-11-25,30.3,30.3,29.7,29.9,42034,0
2009-11-27,29,29.9,28.7,29.5,24566,0
2009-11-30,29.4,29.4,28.6,28.6,65250,0
2009-12-01,28.5,29.6,28.5,29.2,50158,0
2009-12-02,29.2,29.8,28.5,29.3,27036,0
2009-12-03,29,29.3,28.5,28.6,37500,0
2009-12-04,29,29.2,28.2,28.8,39412,0
2009-12-07,28.8,28.9,28.1,28.6,28318,0
2009-12-08,28.5,29,27.9,27.9,32993,0
2009-12-09,28.4,28.6,27.4,28.2,44315,0
2009-12-10,28,28.3,27.5,27.8,24435,0
2009-12-11,27.7,27.8,27.4,27.4,20119,0
2009-12-14,27.5,27.9,27.5,27.6,26087,0
2009-12-15,27.6,28.2,27.5,27.5,21342,0
2009-12-16,27.5,28.1,27.1,28,28205,0
2009-12-17,27.9,28.1,26.6,26.8,32610,0
2009-12-18,26.9,32.1,26.9,31.4,120242,0
2009-12-21,30.7,30.9,29.6,30.4,58929,0
2009-12-22,31.2,31.2,30.1,30.5,52274,0
2009-12-23,30,30,28.2,28.4,60713,0
2009-12-24,28.6,29.1,26.8,27.5,55874,0
2009-12-28,32.5,37.9,32,33.6,1159894,0
2009-12-29,34.7,35.4,32.2,32.3,265073,0
2009-12-30,32.4,32.6,31,31.3,116949,0
2009-12-31,31.9,34.4,31.5,32.9,137605,0
2010-01-04,34.2,34.9,33.5,34.1,98397,0
2010-01-05,34.2,34.2,32.5,33.3,73767,0
2010-01-06,33.1,33.7,32.7,32.8,46496,0
2010-01-07,35,35,33.2,33.7,95855,0
2010-01-08,33.5,34.5,33,34.5,54893,0
2010-01-11,35.3,36,34,34.7,93144,0
2010-01-12,36,36,34,34.4,56110,0
2010-01-13,34.3,35,33.3,34.8,47400,0
2010-01-14,34.6,34.9,34,34.2,30776,0
2010-01-15,34.4,34.4,33.2,33.2,40128,0
2010-01-19,33.2,34.2,33,34.1,36687,0
2010-01-20,33.9,33.9,32.3,32.4,44539,0
2010-01-21,32.3,32.5,31,31,45460,0
2010-01-22,31.1,31.8,30.5,30.6,35703,0
2010-01-25,30.5,30.6,29.2,29.6,54437,0
2010-01-26,29.6,30.1,29.1,29.1,32655,0
2010-01-27,29.1,29.5,28.2,29.4,26880,0
2010-01-28,29.6,30.3,28,28.7,62898,0
2010-01-29,28.9,29.3,28,28.2,30749,0
2010-02-01,28.2,29.1,27.8,29.1,29300,0
2010-02-02,29.1,31.3,29.1,31.2,44787,0
2010-02-03,31.1,31.7,30,30.9,35608,0
2010-02-04,30.7,31,28.8,29.2,52077,0
2010-02-05,29.1,29.2,28,28.5,33599,0
2010-02-08,28.6,30.6,28.4,29.9,33552,0
2010-02-09,30,30.1,28.7,28.9,35239,0
2010-02-10,28.9,29.1,28.1,28.7,28081,0
2010-02-11,28.6,31.2,28.3,31,47838,0
2010-02-12,30.9,31.9,30,31.9,52955,0
2010-02-16,32.6,34.5,32.4,34.4,86463,0
2010-02-17,35,35,33,33.8,49695,0
2010-02-18,33.3,33.9,32.3,32.9,25264,0
2010-02-19,32.9,33.6,32.3,33.1,17741,0
2010-02-22,32.9,33.1,32.2,32.5,23452,0
2010-02-23,32.5,33.5,32.2,33.1,26961,0
2010-02-24,33.1,35.6,33,34.3,52579,0
2010-02-25,34,34.4,33.1,33.7,24119,0
2010-02-26,33.5,33.6,32.4,32.8,34079,0
2010-03-01,33,36.1,32.9,35.5,55071,0
2010-03-02,35.6,36,34.4,35.2,42439,0
2010-03-03,35.2,36.3,35,36.1,45765,0
2010-03-04,36.6,37.5,35.3,36.5,65324,0
2010-03-05,36.7,37.9,36.6,37.9,47584,0
2010-03-08,37.8,38.7,37.5,38.5,51452,0
2010-03-09,38.3,40,37.8,39.2,57725,0
2010-03-10,39.1,41.2,39,39.4,57828,0
2010-03-11,39.4,40.3,38,40.1,41756,0
2010-03-12,40.4,40.7,38.9,39.4,33731,0
2010-03-15,39.2,39.7,38.1,39.5,28489,0
2010-03-16,39.8,39.8,38.7,39.2,24275,0
2010-03-17,39.3,39.9,38.5,38.5,23974,0
2010-03-18,38.5,39.3,38.2,38.4,22958,0
2010-03-19,38.5,39,36.1,36.9,57453,0
2010-03-22,37.4,38.5,37.4,38.4,39748,0
2010-03-23,38.3,38.3,36.7,36.8,38990,0
2010-03-24,36.6,36.8,35.5,36.2,32689,0
2010-03-25,36.3,37,35.1,35.2,40493,0
2010-03-26,35.2,36,34.7,34.9,28512,0
2010-03-29,34.9,35.8,34.9,35.8,35857,0
2010-03-30,35.9,36,34.3,35,42001,0
2010-03-31,35,35.5,33.2,33.3,70454,0
2010-04-01,33.7,34.7,33.6,34.7,29789,0
2010-04-05,34.6,35.9,34.5,35.3,37563,0
2010-04-06,35.1,35.6,34.8,35,16037,0
2010-04-07,34.7,35.2,34.2,34.9,29106,0
2010-04-08,34.7,35.4,34.2,35.2,21847,0
2010-04-09,35.3,35.7,34.8,35.3,16766,0
2010-04-12,35.3,35.8,35.1,35.6,19234,0
2010-04-13,35.5,35.7,34.7,35.7,36016,0
2010-04-14,35.7,36.4,35.7,36,31084,0
2010-04-15,36,36.9,35.8,36.9,36728,0
2010-04-16,37,37,35.4,35.5,31217,0
2010-04-19,35.2,36.2,33.7,34.1,25715,0
2010-04-20,33.8,35.2,33.8,35,25008,0
2010-04-21,35.2,35.5,34.6,35.3,16688,0
2010-04-22,36.7,37.8,35.3,37.6,45480,0
2010-04-23,37.5,37.5,36.1,37.1,29696,0
2010-04-26,37,37.5,35.8,36.5,19378,0
2010-04-27,37.1,38.3,35.1,35.2,38286,0
2010-04-28,35.2,36.4,35.1,35.2,17747,0
2010-04-29,36,38.6,35.6,38.5,47300,0
2010-04-30,38.5,38.5,36.2,36.2,36240,0
2010-05-03,37,38.5,36.9,38.4,33704,0
2010-05-04,37.8,38.4,37,37.4,20998,0
2010-05-05,37,37.7,36.2,36.7,17328,0
2010-05-06,36.1,36.6,30.4,32.3,73068,0
2010-05-07,32.5,33.8,30.5,31.4,55949,0
2010-05-10,32.8,34.6,32.8,34,30641,0
2010-05-11,33.5,34.4,32.4,33.7,22472,0
2010-05-12,35.5,37,35.5,37,67530,0
2010-05-13,37.3,37.4,35.1,35.3,31752,0
2010-05-14,35.1,35.1,33.8,34.4,25379,0
2010-05-17,34.4,34.7,33.1,34.2,22588,0
2010-05-18,34.7,35.3,33.8,34,22076,0
2010-05-19,33.8,34.4,33,33.8,23750,0
2010-05-20,32.7,33.3,31.7,32.1,42057,0
2010-05-21,31.7,32.1,30.5,32,48285,0
2010-05-24,32,33.5,31.5,32.5,25412,0
2010-05-25,31.5,31.9,30.9,31.5,28815,0
2010-05-26,31.7,32.4,29.8,29.9,31254,0
2010-05-27,31,32.1,31,32.1,16911,0
2010-05-28,31.9,33.3,31.8,33.3,17561,0
2010-06-01,32.9,34.2,31.5,31.7,15683,0
2010-06-02,32,33.7,31.8,33.6,26982,0
2010-06-03,33.4,34.6,33,34.5,19958,0
2010-06-04,33.2,33.7,31.4,31.7,32688,0
2010-06-07,31.8,32.6,30.5,30.5,17565,0
2010-06-08,30.8,31.5,30,31.1,16258,0
2010-06-09,31.5,32.4,30,30.2,17178,0
2010-06-10,30.8,31.7,30.5,31.2,26156,0
2010-06-11,30.7,32.9,30.6,32.6,20200,0
2010-06-14,33,34.5,32.7,33.8,23302,0
2010-06-15,34,34.5,33.3,34.2,23606,0
2010-06-16,33.9,34.5,33.3,33.7,16434,0
2010-06-17,33.7,34.2,32.7,32.8,12834,0
2010-06-18,33.1,33.3,32.4,33.3,24772,0
2010-06-21,34.4,34.4,32.1,32.6,22106,0
2010-06-22,32.8,32.8,31.8,31.9,13405,0
2010-06-23,31.9,32.6,31.5,32.6,13753,0
2010-06-24,32.2,33.3,31.5,33.2,16716,0
2010-06-25,33.5,35.6,32.7,35.5,155178,0
2010-06-28,35.6,36.1,35,35.7,25363,0
2010-06-29,34.8,34.8,31.5,32.1,36080,0
2010-06-30,31.9,32.8,30.9,31,28345,0
2010-07-01,31,31.6,29.9,31.3,21188,0
2010-07-02,31.8,32.1,31.1,32,9418,0
2010-07-06,32.1,32.9,30.1,30.2,27907,0
2010-07-07,30.5,31.3,30.2,31.2,44746,0
2010-07-08,31.5,31.5,30.3,31.2,18943,0
2010-07-09,31,31.5,30.5,31.4,16977,0
2010-07-12,31.2,31.3,30.1,30.1,17990,0
2010-07-13,30.6,31.8,30.3,31.5,32848,0
2010-07-14,31.2,32.1,31,32,13440,0
2010-07-15,32.2,32.2,31,31.2,8862,0
2010-07-16,30.8,31.6,30.2,30.2,29280,0
2010-07-19,30.5,31.4,30.1,30.9,11521,0
2010-07-20,30.4,31.4,30.3,31.3,13232,0
2010-07-21,31.7,31.7,30.5,30.5,11069,0
2010-07-22,31.2,31.6,30.6,31.6,14170,0
2010-07-23,31.3,32.9,31,32.8,17883,0
2010-07-26,33,34.5,33,34.5,37404,0
2010-07-27,34.8,34.8,33.2,34.4,21191,0
2010-07-28,34.2,34.2,32.8,32.8,12987,0
2010-07-29,33.1,33.4,31.5,32.8,10564,0
2010-07-30,32,33.6,31.8,33.1,34564,0
2010-08-02,34,34.3,33,33.8,17323,0
2010-08-03,34,35.3,33.8,33.9,28887,0
2010-08-04,34.3,34.9,33.6,34,21172,0
2010-08-05,34.1,34.5,33.7,33.8,15189,0
2010-08-06,34.1,34.5,33.3,33.9,16835,0
2010-08-09,34.3,34.8,34.1,34.6,16980,0
2010-08-10,34.1,34.6,33.2,33.5,21944,0
2010-08-11,33.1,33.6,31.1,31.3,31972,0
2010-08-12,30.8,31.7,30.6,31.1,18212,0
2010-08-13,31.1,32.1,31.1,31.7,14514,0
2010-08-16,31.7,32.8,31.7,32.1,18727,0
2010-08-17,32.7,33.1,32.1,33,14202,0
2010-08-18,32.9,32.9,32.3,32.3,11946,0
2010-08-19,32.2,32.4,31.1,31.4,24285,0
2010-08-20,31.1,31.6,30.7,31.3,13806,0
2010-08-23,31.6,31.8,30.5,30.7,14560,0
2010-08-24,30.5,30.7,30.2,30.3,25719,0
2010-08-25,30.1,31,30.1,31,13933,0
2010-08-26,31,31.5,30.1,30.2,22452,0
2010-08-27,30.8,31.7,30.3,31.7,15549,0
2010-08-30,31.4,31.6,30.6,30.6,13487,0
2010-08-31,30.5,31.2,30.1,30.5,16676,0
2010-09-01,31.3,31.6,31,31.6,21798,0
2010-09-02,31.6,32.7,31.6,32.4,14661,0
2010-09-03,32.6,32.6,31.8,32.5,16426,0
2010-09-07,32.4,32.9,32,32,13785,0
2010-09-08,32,34,32,34,22630,0
2010-09-09,34.2,36.1,33.7,36,47518,0
2010-09-10,36,38.8,35.2,38.4,56450,0
2010-09-13,40,40.5,36.4,38.1,134570,0
2010-09-14,37.8,37.9,35.8,35.9,30994,0
2010-09-15,35.9,36.8,35.7,35.9,22335,0
2010-09-16,35.9,36.5,35.7,36.4,43979,0
2010-09-17,37,37.5,35.9,37,32836,0
2010-09-20,36.5,38.1,36.1,38.1,38812,0
2010-09-21,38.2,39.4,38.1,38.6,30581,0
2010-09-22,24.7,28.3,22.5,26.2,555427,0
2010-09-23,26.2,28.7,26.2,28.7,148271,0
2010-09-24,23.6,24.4,22.5,22.7,801738,0
2010-09-27,22.8,22.9,22,22.1,222092,0
2010-09-28,22.1,23.1,22,22.5,99123,0
2010-09-29,22.3,22.6,22.1,22.3,73581,0
2010-09-30,22.6,22.7,22.1,22.3,58944,0
2010-10-01,22.5,22.5,21.9,22.4,113334,0
2010-10-04,22.2,22.5,21.9,22.5,81561,0
2010-10-05,22.5,22.7,22.2,22.6,102189,0
2010-10-06,22.7,22.7,22.5,22.5,44296,0
2010-10-07,22.9,23.1,22.3,22.6,137631,0
2010-10-08,22.7,22.7,22.4,22.6,41092,0
2010-10-11,22.6,22.7,22,22.1,70642,0
2010-10-12,22,22.2,21.8,22,103713,0
2010-10-13,21.8,22.6,21.6,22.5,115107,0
2010-10-14,22.5,22.5,22.1,22.3,30979,0
2010-10-15,22.7,22.7,22,22.3,48735,0
2010-10-18,22.3,22.9,22.2,22.7,103673,0
2010-10-19,22.5,22.7,22.2,22.5,70998,0
2010-10-20,22.6,22.6,22.4,22.6,27169,0
2010-10-21,22.7,22.7,22.5,22.6,54780,0
2010-10-22,22.7,23.5,22.5,22.9,91574,0
2010-10-25,23.1,23.1,22.6,22.9,52369,0
2010-10-26,22.8,23.3,22.5,23.2,87409,0
2010-10-27,22.9,23.2,22.5,22.6,51334,0
2010-10-28,22.9,22.9,22.4,22.4,59402,0
2010-10-29,22.2,22.4,21.5,21.6,122143,0
2010-11-01,21.6,21.7,21.1,21.4,68454,0
2010-11-02,21.6,21.7,21.1,21.7,51223,0
2010-11-03,21.7,21.7,21.2,21.3,27934,0
2010-11-04,21.7,22,21.2,22,55481,0
2010-11-05,21.7,22.3,21.5,22,47864,0
2010-11-08,22,22.2,21.5,22,22917,0
2010-11-09,21.6,22,21.5,21.6,33124,0
2010-11-10,21.2,21.5,20.2,20.3,151566,0
2010-11-11,20.2,20.3,18.8,19.3,83670,0
2010-11-12,19,19.9,18.8,19.2,26342,0
2010-11-15,19.3,20,19.3,19.9,41514,0
2010-11-16,19.6,19.8,18.7,18.7,40752,0
2010-11-17,18.9,19.7,18.8,19.4,36578,0
2010-11-18,19.6,19.8,19.1,19.3,36156,0
2010-11-19,19.4,21.4,19.2,20.6,79264,0
2010-11-22,20.3,20.5,19.6,19.8,48258,0
2010-11-23,19.6,19.8,19,19.2,59287,0
2010-11-24,19,20.3,18.9,20.1,48059,0
2010-11-26,19.9,20.2,19.9,20,13738,0
2010-11-29,19.8,20.1,19.4,19.8,30068,0
2010-11-30,19.6,20,19.2,19.6,49459,0
2010-12-01,20,20,19.1,19.3,68813,0
2010-12-02,19.2,19.2,18.5,18.6,93411,0
2010-12-03,18.5,18.7,17.9,18.1,96649,0
2010-12-06,17.9,18.2,17.4,18.2,96762,0
2010-12-07,18.3,18.9,18.1,18.8,34500,0
2010-12-08,18.8,19.2,18.8,19,17452,0
2010-12-09,18.6,19.1,18.6,19,30906,0
2010-12-10,19.1,19.2,18.4,18.5,29658,0
2010-12-13,19.2,19.7,18.5,18.6,62384,0
2010-12-14,18.8,18.8,17.9,18.5,35474,0
2010-12-15,18.4,19.2,18.4,19,38261,0
2010-12-16,19.1,19.7,18.8,19.6,56674,0
2010-12-17,19.6,20.9,19.5,20.9,96671,0
2010-12-20,21,21.8,20.5,20.5,46579,0
2010-12-21,20.7,20.9,20.5,20.8,24763,0
2010-12-22,20.8,20.8,19.9,20.2,42555,0
2010-12-23,20.2,20.7,20.1,20.4,21328,0
2010-12-27,20.5,20.8,20.3,20.5,16646,0
2010-12-28,20.6,21,20.2,20.6,26260,0
2010-12-29,20.4,20.8,20,20.1,26030,0
2010-12-30,20.2,21,20.2,20.5,40571,0
2010-12-31,19.9,20.3,19.7,20.2,34950,0
2011-01-03,20.2,20.7,19.8,20.7,36995,0
2011-01-04,20.8,22.1,20.4,21.7,103829,0
2011-01-05,21.7,22.4,20.6,21,69119,0
2011-01-06,20.9,21.4,20.9,21.3,28811,0
2011-01-07,21.5,22,20.8,21.4,38712,0
2011-01-10,21.3,21.7,21,21.7,29107,0
2011-01-11,22.2,23.3,21.8,22.8,96713,0
2011-01-12,22.9,22.9,21.4,22.5,54737,0
2011-01-13,22.6,22.6,21.8,21.8,34300,0
2011-01-14,21.9,22.5,21.6,22.4,37764,0
2011-01-18,22.3,22.3,21.4,21.5,35752,0
2011-01-19,21.6,21.6,20.1,20.2,36373,0
2011-01-20,20.2,20.5,19.7,20.3,36532,0
2011-01-21,20.5,20.7,19.7,20.1,59453,0
2011-01-24,20.3,20.7,19.8,20.2,33822,0
2011-01-25,20.2,20.2,19.8,20,16670,0
2011-01-26,20,20.6,20,20.4,43408,0
2011-01-27,20.4,20.5,19.9,20.2,15159,0
2011-01-28,20.3,20.3,19.3,19.3,38629,0
2011-01-31,19.3,20.1,19.3,19.9,30832,0
2011-02-01,20.1,20.4,19.7,20.2,30685,0
2011-02-02,20,20.4,20,20.3,32170,0
2011-02-03,20.4,20.5,19.9,20,19371,0
2011-02-04,19.9,20.1,19.6,19.9,21789,0
2011-02-07,20,20.2,19.7,19.8,13937,0
2011-02-08,20.3,20.5,19.6,19.8,50044,0
2011-02-09,19.7,19.9,19,19,43946,0
2011-02-10,19.6,19.8,18.9,19,35240,0
2011-02-11,18.8,19,17,17.4,125297,0
2011-02-14,18.9,19.5,18.1,18.5,88417,0
2011-02-15,19,19.1,17.9,18.2,60396,0
2011-02-16,18.7,19.1,18.1,18.5,74397,0
2011-02-18,18.2,18.9,18,18.9,50862,0
2011-02-22,18.9,20.1,18.5,19.7,127487,0
2011-02-23,19.4,19.6,18.6,19.3,61540,0
2011-02-24,19.2,19.4,18.5,19.4,33328,0
2011-02-25,19.3,20.8,18.8,20.1,128035,0
2011-02-28,20.7,21.2,20.1,21.1,115261,0
2011-03-01,21.4,22.7,21,22.4,142387,0
2011-03-02,22.3,22.7,21.3,22.2,59405,0
2011-03-03,22.2,22.4,21.6,22.2,33737,0
2011-03-04,22.1,22.8,21.7,22.1,56298,0
2011-03-07,22.2,22.2,20.7,21.8,54911,0
2011-03-08,21.8,22.4,21.4,22.3,39589,0
2011-03-09,22.1,24.2,21.7,23.6,146489,0
2011-03-10,23.6,23.6,22.4,23,106610,0
2011-03-11,23,25.2,23,24.6,161250,0
2011-03-14,24.2,24.8,23.1,23.7,65705,0
2011-03-15,23.1,24.2,22.9,23.9,165385,0
2011-03-16,24,24.1,23.3,23.4,38945,0
2011-03-17,23.7,24.5,23.2,24.5,83680,0
2011-03-18,24.6,25.3,24.3,25.2,78219,0
2011-03-21,25.5,26.3,24.9,25.1,62225,0
2011-03-22,25.2,25.5,24.8,25.2,55574,0
2011-03-23,25,25.5,23.8,24.3,70139,0
2011-03-24,24.5,25.7,24.4,24.9,51716,0
2011-03-25,25.2,25.8,24.7,25,41481,0
2011-03-28,25.4,27.4,24.7,27.2,146888,0
2011-03-29,28.6,28.6,26.6,27.3,246500,0
2011-03-30,27.7,28.4,27.1,27.9,58073,0
2011-03-31,27.7,30,27.7,29.6,139067,0
2011-04-01,29.8,30.3,28.5,28.8,106942,0
2011-04-04,29.3,30.1,28.9,29.3,56817,0
2011-04-05,29.4,30.1,29.1,29.1,60353,0
2011-04-06,28.7,30,28.5,29.1,45784,0
2011-04-07,29.5,31.3,29.3,30.3,170417,0
2011-04-08,30.8,32,30.3,31.9,101303,0
2011-04-11,32.2,33.5,32,33,117786,0
2011-04-12,33,33,30.4,31.5,144880,0
2011-04-13,31.7,32.3,30.6,30.7,73284,0
2011-04-14,30.6,33.2,30.6,32.8,81743,0
2011-04-15,32.7,33.4,32.3,32.5,53809,0
2011-04-18,32.8,33.2,31.2,33,63172,0
2011-04-19,33.2,33.3,31.2,31.4,70783,0
2011-04-20,32,32.5,31.2,31.6,31293,0
2011-04-21,31.7,32.5,31.4,32.4,31757,0
2011-04-25,32.5,32.9,32,32.5,51670,0
2011-04-26,33.8,37.4,33.6,36.9,257988,0
2011-04-27,37.5,38.3,36.5,36.6,154605,0
2011-04-28,36.7,37.8,36.6,37.5,54325,0
2011-04-29,37.8,37.8,37.2,37.6,53627,0
2011-05-02,37.7,40.3,37.7,38.1,126580,0
2011-05-03,38.4,39.1,36,36.6,86005,0
2011-05-04,37.1,37.7,34.9,36.8,92994,0
2011-05-05,36.4,37.2,35.2,35.5,66948,0
2011-05-06,36.3,38.7,36,36.9,65316,0
2011-05-09,37.2,39.5,37.1,39.4,85584,0
2011-05-10,40,41.8,39.9,41.5,140560,0
2011-05-11,41.3,41.5,39.1,39.5,112388,0
2011-05-12,39.2,48.4,39.2,48.1,274904,0
2011-05-13,49.8,49.9,45.3,45.9,192316,0
2011-05-16,46,48.4,42.6,43,150126,0
2011-05-17,42.7,46,39.8,43.2,191508,0
2011-05-18,43.2,44.2,42,42.2,94326,0
2011-05-19,42.5,44.5,42.4,43.6,90908,0
2011-05-20,42.9,43.8,41.5,41.7,92245,0
2011-05-23,41.5,41.9,40.5,41.1,115521,0
2011-05-24,41.1,41.2,38.1,38.6,170885,0
2011-05-25,38.1,38.9,36.8,37.9,132426,0
2011-05-26,37.5,39,37.2,38.4,67728,0
2011-05-27,38.6,40.8,38,39.1,65998,0
2011-05-31,39.6,40.6,38,38.4,84559,0
2011-06-01,38.5,38.5,36.2,36.7,84055,0
2011-06-02,37.1,39,37.1,38.5,66010,0
2011-06-03,38.1,39.9,37.6,38.6,81834,0
2011-06-06,40.2,40.7,37.7,38.7,136736,0
2011-06-07,39.2,39.4,38.2,38.7,33364,0
2011-06-08,38.7,38.7,37.2,37.7,50492,0
2011-06-09,37.9,40.2,37.1,39.3,105871,0
2011-06-10,39,39,37.1,37.4,64071,0
2011-06-13,37.4,38.4,36.3,36.9,65691,0
2011-06-14,37.4,38.9,37.2,37.3,65408,0
2011-06-15,37,37.9,36.3,37.3,62653,0
2011-06-16,37.4,39.7,37.1,39.4,77026,0
2011-06-17,39.6,41.8,38.4,39.4,142994,0
2011-06-20,39.4,40.6,38.2,40.6,55091,0
2011-06-21,40.8,43.2,40.2,42,100902,0
2011-06-22,41.8,43.2,40.6,40.7,69520,0
2011-06-23,40.4,40.5,38.2,40.5,134114,0
2011-06-24,40.7,40.7,39.4,40.3,105335,0
2011-06-27,40.1,41.7,39.8,41.1,45520,0
2011-06-28,41.2,42.9,41.2,42.5,77717,0
2011-06-29,42.9,43.4,40.5,40.6,56371,0
2011-06-30,40.9,41.5,40.3,41.2,40245,0
2011-07-01,41.5,42,40.5,41.1,55538,0
2011-07-05,41.1,41.3,40.1,40.5,43121,0
2011-07-06,40.4,42.1,40,42.1,52469,0
2011-07-07,42.5,45,42.2,44.5,112815,0
2011-07-08,43.8,44.7,41.9,44.2,87042,0
2011-07-11,42.9,44.8,42.5,42.7,57761,0
2011-07-12,42.4,44.4,41.6,43.4,49226,0
2011-07-13,43.7,45.7,43.6,44.8,71709,0
2011-07-14,45,45.3,42.5,43,87114,0
2011-07-15,46.7,46.8,44.5,46.1,242642,0
2011-07-18,45.7,46.6,45,46,150441,0
2011-07-19,46.6,47.5,46.2,47.4,105528,0
2011-07-20,47.5,48.6,47,48.4,85207,0
2011-07-21,48.9,49.6,48,48.9,116574,0
2011-07-22,49.8,53,49.4,52,178388,0
2011-07-25,52.3,52.5,50.9,51.5,74798,0
2011-07-26,51.5,52.2,51.2,51.5,61680,0
2011-07-27,51.4,52.5,46.4,47.8,218902,0
2011-07-28,48.2,48.5,46.8,48,96521,0
2011-07-29,48.4,49.3,46.5,48.1,89997,0
2011-08-01,49.2,49.7,47.5,48.9,83976,0
2011-08-02,48.3,49.3,44.5,45.7,124212,0
2011-08-03,44.8,46.1,41.5,45.1,216096,0
2011-08-04,44.3,45,41.2,42.7,196458,0
2011-08-05,43.5,45.4,39.5,40.7,185959,0
2011-08-08,39.3,39.8,36.6,37,166624,0
2011-08-09,37.8,40.3,36.1,39.4,150536,0
2011-08-10,40,40,35.9,35.9,113925,0
2011-08-11,36.4,37,35.4,36.2,175991,0
2011-08-12,36.4,38.1,35.6,36.3,75022,0
2011-08-15,37,39.8,37,39.7,61291,0
2011-08-16,39,39.2,37.6,37.9,53151,0
2011-08-17,38.1,38.9,37,37.5,38336,0
2011-08-18,36.8,36.9,34.3,34.6,93740,0
2011-08-19,33.5,36.6,32.5,34.7,101818,0
2011-08-22,36.4,36.4,32.6,32.9,90341,0
2011-08-23,33.6,34.6,31.9,34.6,121369,0
2011-08-24,34.4,34.8,32.5,33.5,48499,0
2011-08-25,33.8,34.1,32.1,32.1,46745,0
2011-08-26,32,32.9,31.3,32.3,68380,0
2011-08-29,33.4,38.8,32.6,38.6,159490,0
2011-08-30,37.3,38.9,36.4,37.8,94313,0
2011-08-31,38,38.8,35.3,36.3,154009,0
2011-09-01,36.5,37.5,34.5,34.7,81359,0
2011-09-02,33.9,34.6,33,33.1,55482,0
2011-09-06,32.4,34.9,32.2,34.9,57039,0
2011-09-07,35.5,37.6,34.7,35.5,99842,0
2011-09-08,34.5,36.5,33.7,34,60231,0
2011-09-09,33.4,34,32.5,33.8,56151,0
2011-09-12,32.9,35,32.5,33.6,56381,0
2011-09-13,34,34.5,31.7,32.7,85879,0
2011-09-14,32.8,33.5,31.5,32,86188,0
2011-09-15,32.9,33.3,32,32.7,42006,0
2011-09-16,33,33,31.5,32.1,61327,0
2011-09-19,31.6,32.8,31.3,31.8,44244,0
2011-09-20,31.9,32.4,28.4,28.5,108000,0
2011-09-21,28.8,30.2,24,24.3,187964,0
2011-09-22,24.6,29.8,23.1,27.2,252124,0
2011-09-23,27.1,28.4,26.3,28,57842,0
2011-09-26,28.3,29.3,25.9,26.3,59489,0
2011-09-27,27.1,29.2,25.9,27,82688,0
2011-09-28,26.9,26.9,24.2,24.3,67707,0
2011-09-29,25.1,25.6,23.6,25,36660,0
2011-09-30,24.2,25.1,24.1,24.8,45412,0
2011-10-03,24.5,25.5,22.9,22.9,79218,0
2011-10-04,22.6,25,22.2,24.8,85942,0
2011-10-05,25,25.9,23.8,25.5,35535,0
2011-10-06,25.3,26.6,25,26,49818,0
2011-10-07,25.8,26.6,24.8,25.1,39054,0
2011-10-10,25.8,26.5,25.1,26.5,43929,0
2011-10-11,26.3,27.8,25.9,27.5,64319,0
2011-10-12,28.5,28.5,26.8,26.9,83231,0
2011-10-13,26.7,27.3,26.1,27.1,26062,0
2011-10-14,27.4,29.1,27.2,28.8,48057,0
2011-10-17,28.4,28.4,26.8,27.2,45243,0
2011-10-18,27.3,29,26.5,28.6,37704,0
2011-10-19,28.6,28.6,27.1,27.2,34352,0
2011-10-20,27.2,27.7,26.1,27.5,27803,0
2011-10-21,28.2,29,27.5,28.5,56739,0
2011-10-24,28.6,29.2,28,29.1,33200,0
2011-10-25,28.9,29.2,27,27.2,43108,0
2011-10-26,28,28.6,26.5,28.4,35674,0
2011-10-27,29.6,31,29.4,30.8,82551,0
2011-10-28,30.5,31.4,29.9,30.3,57015,0
2011-10-31,29.8,31,29.3,29.9,68182,0
2011-11-01,30.8,31.6,29.6,30.2,91272,0
2011-11-02,30.9,32.9,30.3,32.7,91574,0
2011-11-03,33.1,34.9,31.6,34.5,100424,0
2011-11-04,34.7,37.8,33.9,37.3,151143,0
2011-11-07,37.8,39.5,35.4,35.9,102173,0
2011-11-08,36.4,38.5,36.1,38.4,78360,0
2011-11-09,37,38,36.1,36.1,84094,0
2011-11-10,37.4,37.4,35.2,35.5,58618,0
2011-11-11,36.5,37.2,35.9,36.7,38146,0
2011-11-14,36.3,36.3,34.8,35.2,54012,0
2011-11-15,34.9,35.5,33.6,35,41624,0
2011-11-16,34.6,36.7,34.5,35.3,73046,0
2011-11-17,35.2,36,33,34.8,64784,0
2011-11-18,34.9,35.2,33.9,34.6,43122,0
2011-11-21,33.7,37.2,32.9,36.4,90189,0
2011-11-22,36.7,37.4,36.1,36.6,51975,0
2011-11-23,36.1,36.4,34.3,34.7,52879,0
2011-11-25,34.5,35.7,33.6,35.1,23373,0
2011-11-28,36.5,39.7,36.2,39,97698,0
2011-11-29,39.4,42.6,38.1,42.3,177575,0
2011-11-30,43.7,44.6,42.3,44.1,141625,0
2011-12-01,44.5,46.4,43.1,45.9,145004,0
2011-12-02,46.4,47.5,46,46.9,109001,0
2011-12-05,47.8,48.2,46,46.3,132101,0
2011-12-06,46.5,47.3,45.3,46.1,111128,0
2011-12-07,45.8,46.6,44,46.4,101925,0
2011-12-08,45.9,46.2,44.8,44.8,61055,0
2011-12-09,45.1,46.2,43.7,45.8,112631,0
2011-12-12,45.3,45.4,44.4,45.3,57897,0
2011-12-13,45.6,46.4,43.6,43.8,52630,0
2011-12-14,43.6,44.4,41.4,42.2,86540,0
2011-12-15,42.5,43.8,41,43.4,71825,0
2011-12-16,43.9,44.1,42.5,42.7,73937,0
2011-12-19,43,44.6,42,43.2,65206,0
2011-12-20,44.6,45.6,44.3,45.5,100617,0
2011-12-21,45.4,46.1,44.6,46,77776,0
2011-12-22,46,47.2,45.9,45.9,61275,0
2011-12-23,46.3,46.4,44.6,44.9,47432,0
2011-12-27,44.9,45.3,43.9,44.6,48376,0
2011-12-28,44.6,44.6,42.8,43.9,86567,0
2011-12-29,43.9,45.2,43.7,44.9,127731,0
2011-12-30,44.7,45,44,44.1,58449,0
2012-01-03,44.3,45.5,44.3,44.9,71727,0
2012-01-04,44.7,45.5,42.6,42.8,66683,0
2012-01-05,42.9,43,42.1,42.8,68947,0
2012-01-06,38.7,39,36.1,36.4,686792,0
2012-01-09,37.5,37.7,36.1,36.4,184006,0
2012-01-10,37,37.8,36.8,37.6,155995,0
2012-01-11,38,38,37,37.6,140395,0
2012-01-12,37.6,38,37.4,37.6,77847,0
2012-01-13,37.2,37.7,36.2,36.7,105789,0
2012-01-17,37.3,37.4,36.3,36.6,81711,0
2012-01-18,36.6,38.3,36.1,37.1,315442,0
2012-01-19,37.3,37.7,37,37.5,108105,0
2012-01-20,37.3,37.4,34.2,35.4,185015,0
2012-01-23,35.4,35.7,32.8,34.1,187967,0
2012-01-24,33.9,34.7,32.5,34.2,176452,0
2012-01-25,34.2,35.2,33.8,34.9,103036,0
2012-01-26,35.3,36.1,34.6,35.8,150035,0
2012-01-27,35.8,36.5,35.4,35.9,77447,0
2012-01-30,36,36.9,35,35.4,121662,0
2012-01-31,35.8,36.1,34.6,35.1,229690,0
2012-02-01,35.4,35.8,34.8,35.3,159608,0
2012-02-02,35.6,36.2,35.1,35.8,75583,0
2012-02-03,36.6,36.9,36,36.4,105489,0
2012-02-06,36.4,38.2,36.2,37.7,189427,0
2012-02-07,37.9,38.3,37.2,37.9,98328,0
2012-02-08,38,38.3,33.8,36.8,272135,0
2012-02-09,36.1,36.9,34.8,35,105049,0
2012-02-10,34.5,34.6,32,32.2,274959,0
2012-02-13,32.8,34.2,32.3,32.9,107687,0
2012-02-14,32.9,34.6,32.5,33.6,87023,0
2012-02-15,33.9,34.9,33.2,34.3,118188,0
2012-02-16,34.5,35.5,34.4,35.1,115110,0
2012-02-17,35.3,35.5,33.4,33.6,125557,0
2012-02-21,33.7,34.1,32.6,33.1,93517,0
2012-02-22,33.1,33.3,32.5,33,57345,0
2012-02-23,33.2,35,33.1,34.6,102164,0
2012-02-24,34.8,34.8,33.5,33.5,87320,0
2012-02-27,33.5,33.7,33,33.2,59121,0
2012-02-28,33.1,33.5,32.7,32.8,65819,0
2012-02-29,32.8,33,31.7,32,75508,0
2012-03-01,32.2,32.7,31.7,32.1,85581,0
2012-03-02,32.1,32.7,31.5,31.8,76256,0
2012-03-05,31.6,32.3,31,31.2,71117,0
2012-03-06,30.5,30.8,29.6,30.3,128401,0
2012-03-07,30.5,31.7,30.5,31.4,63966,0
2012-03-08,31.9,32.2,31,31.8,70732,0
2012-03-09,31.8,32.5,31.7,32.1,62319,0
2012-03-12,32.5,32.9,32.2,32.7,118805,0
2012-03-13,33,33.5,32.2,33.3,109785,0
2012-03-14,33.3,34.2,33,33.7,109223,0
2012-03-15,33.6,33.9,32.8,33,212786,0
2012-03-16,33.1,33.5,32.5,32.9,87818,0
2012-03-19,33.2,33.2,31.4,31.5,70854,0
2012-03-20,31.1,31.3,30.4,30.5,70377,0
2012-03-21,30.7,31.4,30.3,30.3,56770,0
2012-03-22,30,30.4,29.7,30.2,51819,0
2012-03-23,30.5,30.9,30.2,30.9,44811,0
2012-03-26,31.2,32.3,30.9,31.8,76582,0
2012-03-27,31.9,33.5,31.6,33.2,129464,0
2012-03-28,33.5,34.6,33.4,33.6,177073,0
2012-03-29,33.6,34.2,33.1,34.2,61823,0
2012-03-30,34.5,34.9,33.7,34,47238,0
2012-04-02,34.4,34.6,33.1,33.9,123656,0
2012-04-03,33.8,33.9,32.8,33.3,80031,0
2012-04-04,33.1,33.1,32,32,83108,0
2012-04-05,32,33,32,33,25320,0
2012-04-09,32.6,32.7,31.7,31.8,65780,0
2012-04-10,31.7,32.1,30.9,31.1,112617,0
2012-04-11,31.5,31.5,31.1,31.4,61176,0
2012-04-12,31.3,32.3,31.3,31.9,44264,0
2012-04-13,31.6,32.1,31.2,31.3,44686,0
2012-04-16,31.5,31.6,30.7,30.9,60631,0
2012-04-17,31.1,31.5,30,30.1,46905,0
2012-04-18,30.1,30.5,29,29,82314,0
2012-04-19,29.2,31.5,28.6,28.6,91724,0
2012-04-20,29.5,29.7,28.6,29,69816,0
2012-04-23,29,29,28.1,28.3,61312,0
2012-04-24,28.4,30.2,28.2,29.2,78861,0
2012-04-25,30.2,31.3,30,30.7,93941,0
2012-04-26,30.6,30.7,29.5,30.2,79013,0
2012-04-27,30.4,30.6,29.7,30.5,55361,0
2012-04-30,30.4,31.8,30.4,31.2,61298,0
2012-05-01,31.2,32.2,30.5,30.5,77159,0
2012-05-02,30.9,31.5,30.2,31,90755,0
2012-05-03,30.9,30.9,30,30.1,57254,0
2012-05-04,29.9,30.1,29,29.5,88103,0
2012-05-07,29.3,30.9,29.1,30.4,49852,0
2012-05-08,30.2,30.8,29.7,30.6,48830,0
2012-05-09,30.1,30.8,30,30.4,33284,0
2012-05-10,30.7,31,30,30.1,34739,0
2012-05-11,29.9,30.8,29.7,30.1,47189,0
2012-05-14,29.7,30.4,29.7,30,37377,0
2012-05-15,29.8,30.1,29.5,29.5,48934,0
2012-05-16,29.6,30,28.7,29,42475,0
2012-05-17,29,29.2,28,28.1,63554,0
2012-05-18,28,28.7,27.7,28.4,53334,0
2012-05-21,28.2,29.9,28.2,29.8,55448,0
2012-05-22,29.6,29.8,28.1,28.4,36525,0
2012-05-23,28,28.7,27.7,28.4,38911,0
2012-05-24,28.6,29.4,28.2,29.1,33655,0
2012-05-25,29,29.4,28.5,28.5,26114,0
2012-05-29,28.7,29.7,28.7,29.7,38117,0
2012-05-30,29,29.5,28.5,28.5,33050,0
2012-05-31,28.5,29.7,28.2,29.2,51042,0
2012-06-01,28.4,29,28,28,45872,0
2012-06-04,28.1,29.2,27.9,29.1,46030,0
2012-06-05,28.8,29.6,28.5,29.3,35224,0
2012-06-06,29.5,31.2,29.1,31,63415,0
2012-06-07,31.4,32.2,30.2,30.7,60014,0
2012-06-08,30.6,31.5,29.7,30.8,30321,0
2012-06-11,31.1,31.4,29.1,29.2,43888,0
2012-06-12,29.2,29.9,28.7,29.5,26868,0
2012-06-13,29.4,30.5,29.2,29.6,30095,0
2012-06-14,29.5,30.4,29.4,30.1,29057,0
2012-06-15,30,31.2,29.6,31,60219,0
2012-06-18,30.7,31.2,30.4,30.8,38668,0
2012-06-19,30.9,32.1,30.3,31.8,88642,0
2012-06-20,31.9,33.3,31.8,32.8,61035,0
2012-06-21,32.9,33.3,32.4,32.5,50808,0
2012-06-22,32.9,33.9,31.9,33.8,135780,0
2012-06-25,32.5,34,31.9,33.4,53876,0
2012-06-26,33.4,34,32.9,33.8,46553,0
2012-06-27,33.4,36.2,33.4,35.8,108864,0
2012-06-28,35.8,36.6,34.3,35.3,77655,0
2012-06-29,35.8,36.5,35.3,36,69923,0
2012-07-02,36.2,37.2,36.1,37.2,98828,0
2012-07-03,37.5,37.7,36.6,37,33006,0
2012-07-05,37,37.3,35.8,36,43189,0
2012-07-06,35.7,36.3,34.8,35.9,52783,0
2012-07-09,35.9,36.3,35,35.8,53123,0
2012-07-10,36,36.4,35,35.3,43671,0
2012-07-11,35.5,35.7,35,35.5,35449,0
2012-07-12,35.3,37.7,35.2,36.4,61197,0
2012-07-13,36.6,37.6,36.2,36.5,50859,0
2012-07-16,36.5,36.6,35.4,35.7,38090,0
2012-07-17,36,36.4,35.1,35.1,64655,0
2012-07-18,35.2,36.1,35.2,35.5,23507,0
2012-07-19,35.6,35.7,34.8,35.4,32499,0
2012-07-20,34.9,35.5,34.8,35,28604,0
2012-07-23,34.3,35.4,34,34.9,31855,0
2012-07-24,35.1,35.2,33,33.4,62419,0
2012-07-25,33.4,33.9,33.2,33.4,26335,0
2012-07-26,33.6,34.1,33.3,33.9,33134,0
2012-07-27,34,36.3,34,36,40928,0
2012-07-30,36,36.3,34.6,35.1,40314,0
2012-07-31,35.1,35.4,34.5,34.6,40369,0
2012-08-01,34.7,36.9,32.9,33,56830,0
2012-08-02,32.9,33.7,31.7,33,59954,0
2012-08-03,33.6,35.8,33.2,34.4,44103,0
2012-08-06,34.5,36,34,35.5,32573,0
2012-08-07,35.9,36.4,35.2,36,40512,0
2012-08-08,35.6,36.3,35.3,35.7,21615,0
2012-08-09,35.6,36.4,35.4,35.5,18305,0
2012-08-10,35.5,35.7,34.5,34.6,28181,0
2012-08-13,34.7,35.4,34,34.4,22669,0
2012-08-14,34.8,35.2,34.3,34.4,16516,0
2012-08-15,34.2,34.8,34.1,34.7,21916,0
2012-08-16,34.7,35.1,34.4,34.9,24971,0
2012-08-17,34.8,35.8,34.7,35.5,26627,0
2012-08-20,35.2,35.699,34.5,35.1,14639,0
2012-08-21,35.2,36.3,34.9,35,19297,0
2012-08-22,34.8,35.1,34.5,34.8,16943,0
2012-08-23,35.1,35.9,34.8,35.3,24428,0
2012-08-24,35.1,36,34.9,35.5,25862,0
2012-08-27,35.6,35.8,35.1,35.5,13951,0
2012-08-28,35.6,36.4,34.9,36.4,24084,0
2012-08-29,36.4,37.085,35.8,36.6,40084,0
2012-08-30,36.1,36.3,35.5,35.7,15709,0
2012-08-31,35.6,36.6,35.2,36.3,22996,0
2012-09-04,36.5,37.4,35.1,36.7,39671,0
2012-09-05,36.5,36.9,35.2,36.4,54861,0
2012-09-06,36.7,37.5,36.3,37,70825,0
2012-09-07,38,38.2,37.5,38,73863,0
2012-09-10,38.1,38.2,37,37.2,30517,0
2012-09-11,37.4,38.2,37.2,38,38334,0
2012-09-12,38.1,38.7,37.5,37.7,34517,0
2012-09-13,41.2,42.4,39.2,40.2,387245,0
2012-09-14,41.1,41.9,39.6,39.9,162337,0
2012-09-17,40.1,41.8,40.1,41.2,86770,0
2012-09-18,41.3,42.3,41,42.3,101550,0
2012-09-19,42.6,44.5,42.501,43.3,132021,0
2012-09-20,43,43.1,41.5,42.3,78270,0
2012-09-21,44.3,44.8,43.4,44.3,165247,0
2012-09-24,44.2,45.5,43.55,45.4,98251,0
2012-09-25,46.2,47.4,45,45.8,130986,0
2012-09-26,45.9,45.9,41.6,43.4,139227,0
2012-09-27,43.3,44.5,43.2,43.8,70632,0
2012-09-28,43.5,44.1,43.1,43.3,39847,0
2012-10-01,43.5,44.2,42.7,43,50462,0
2012-10-02,43.3,43.6,42.1,43.2,51893,0
2012-10-03,43.3,43.3,42.2,42.3,30461,0
2012-10-04,42.4,43,42,42.7,37955,0
2012-10-05,43,44,42.5,43.2,45613,0
2012-10-08,43.1,43.1,41.9,42.1,38261,0
2012-10-09,42.3,42.3,39.7,40.3,72400,0
2012-10-10,40.6,41.5,39.2,39.9,47681,0
2012-10-11,40.3,41,40.299,40.5,38739,0
2012-10-12,40.6,40.6,38.5,38.9,60973,0
2012-10-15,38.8,40,38.3,39.2,44782,0
2012-10-16,39.5,39.8,38.5,38.7,68502,0
2012-10-17,38.8,39.2,37.1,38.4,97587,0
2012-10-18,38.4,39.3,37.983,38.7,42975,0
2012-10-19,38.3,38.8,35.8,36.4,64888,0
2012-10-22,36.2,36.3,35.1,35.8,53917,0
2012-10-23,35.4,36.8,34.5,36.4,76056,0
2012-10-24,36.5,36.9,35.25,35.6,31318,0
2012-10-25,35.9,35.9,34.9,35.2,31358,0
2012-10-26,35.3,35.6,34.3,34.7,32392,0
2012-10-31,34.6,35,33.668,34.1,35033,0
2012-11-01,34.1,34.5,33.6,33.8,36075,0
2012-11-02,33.9,34.5,33,33.1,42180,0
2012-11-05,33,34.3,32.8,33.9,24523,0
2012-11-06,34.1,34.6,33.5,34.4,42904,0
2012-11-07,33.6,33.999,29.7,31.5,170140,0
2012-11-08,31.8,34.3,30,30.6,44006,0
2012-11-09,30.2,30.6,29,29.8,106484,0
2012-11-12,29.8,30.5,29,29.8,47848,0
2012-11-13,29.7,30.7,29.7,30.1,30933,0
2012-11-14,30.1,30.6,28.8,29.1,66677,0
2012-11-15,29.1,29.5,28.1,29.1,67690,0
2012-11-16,29.1,29.4,28,28.5,71710,0
2012-11-19,28.8,29.4,28,28.4,95090,0
2012-11-20,28.3,28.6,28,28.2,72347,0
2012-11-21,28.4,28.6,27.8,28.1,93887,0
2012-11-23,28.2,28.9,27.7,28.7,25592,0
2012-11-26,28.7,29.8,28.1,29.1,259002,0
2012-11-27,31,31,29.6,29.9,98845,0
2012-11-28,30.099,30.9,29.4,30.6,61186,0
2012-11-29,31.2,32.7,31.1,32.4,80775,0
2012-11-30,32.6,33,31.2,31.4,117148,0
2012-12-03,31.8,31.8,30.05,30.5,57268,0
2012-12-04,30.8,31.7,29.8,30.1,55082,0
2012-12-05,30.2,31.1,30,30.2,36489,0
2012-12-06,30.3,30.7,29.8,30.2,28688,0
2012-12-07,30.3,30.5,29,29.1,41509,0
2012-12-10,29,29.9,29,29.3,23806,0
2012-12-11,29.6,30.3,29.2,30.2,33048,0
2012-12-12,30.2,30.5,29.3,29.5,34223,0
2012-12-13,29.7,30.4,29.3,29.8,22024,0
2012-12-14,29.6,31,29.6,30.8,43292,0
2012-12-17,31,31.5,30.5,30.6,35472,0
2012-12-18,30.7,30.9,30.1,30.7,33567,0
2012-12-19,30.9,31,29.6,30.2,54788,0
2012-12-20,30.1,30.9,29.7,30.7,51684,0
2012-12-21,30.4,31,29.6,30.9,87465,0
2012-12-24,30.8,31,30.2,30.5,19868,0
2012-12-26,30.4,31,29.5,30.2,45421,0
2012-12-27,30.1,30.7,27.8,28.1,122587,0
2012-12-28,27.9,28.3,26.1,27.4,129881,0
2012-12-31,27.2,29.5,27.2,29.1,72604,0
2013-01-02,30.4,31,29.7,30.9,68333,0
2013-01-03,30.9,31.9,30.5,30.8,69270,0
2013-01-04,31,31.8,30.4,31.5,35878,0
2013-01-07,31.1,32,30.8,31.1,37062,0
2013-01-08,31.2,31.2,30.5,31.2,20135,0
2013-01-09,31.5,33,31.5,32.8,50652,0
2013-01-10,33,33.9,32.2,33.2,56603,0
2013-01-11,33.3,33.8,32.7,33.1,50212,0
2013-01-14,33.2,33.9,32.9,33.3,33490,0
2013-01-15,33.5,36.3,33,35.5,83831,0
2013-01-16,35.9,36.2,34.9,35,48914,0
2013-01-17,35.2,36.25,35,35.2,61409,0
2013-01-18,35.2,35.3,34.15,34.9,38815,0
2013-01-22,34.8,35.65,34,35.1,50662,0
2013-01-23,34.9,35.5,34.7,35.1,55240,0
2013-01-24,35.1,35.7,33.6,34.1,38874,0
2013-01-25,34.3,34.3,32.6,33.4,31819,0
2013-01-28,33.4,33.9,33.1,33.7,29407,0
2013-01-29,33.5,34,33.05,33.7,39080,0
2013-01-30,34.8,36.6,34,35.7,121002,0
2013-01-31,36,36.5,35.4,35.8,46183,0
2013-02-01,36.4,36.5,35.6,36,59252,0
2013-02-04,36.5,36.9,35.7,36,71454,0
2013-02-05,36.3,37.3,36.1,36.6,179639,0
2013-02-06,36.5,38.1,35.3,36.4,231678,0
2013-02-07,36.4,36.5,34.7,35.6,65314,0
2013-02-08,36,36,34.1,34.6,56904,0
2013-02-11,34.5,35,34,34.6,37883,0
2013-02-12,34.5,34.8,33.5,33.6,35221,0
2013-02-13,33.6,33.999,32.6,33.9,40720,0
2013-02-14,33.6,34,33.3,33.4,31017,0
2013-02-15,33.7,34.2,33.25,34.1,51614,0
2013-02-19,34.3,35.2,33.6,34.6,46902,0
2013-02-20,34.5,34.8,33.5,33.5,39859,0
2013-02-21,33.5,34,31.2,32.2,73431,0
2013-02-22,32.6,32.9,31.6,32.6,30157,0
2013-02-25,33,33.4,31.8,31.9,30832,0
2013-02-26,32,32.8,31.3,32.6,31461,0
2013-02-27,32.7,33.1,31.5,31.7,33482,0
2013-02-28,31.7,32.8,31.3,32,60721,0
2013-03-01,31.4,32.5,31,32.5,31727,0
2013-03-04,32.3,33.4,31.9,33.4,43056,0
2013-03-05,33.6,35,33.4,35,53689,0
2013-03-06,35,40.7,34.7,40.4,242720,0
2013-03-07,40,40.5,37.2,39.7,116832,0
2013-03-08,40,42.6,39.9,42.6,170573,0
2013-03-11,42.9,43,40.3,41.6,77595,0
2013-03-12,41,42,40,41.7,55861,0
2013-03-13,41.7,42,39.5,40,65150,0
2013-03-14,40,41,39,40.9,56422,0
2013-03-15,41,41.5,39.8,40,78800,0
2013-03-18,39.5,39.8,38.7,39.4,33528,0
2013-03-19,39.6,39.8,37.8,38.5,36065,0
2013-03-20,38.7,39.3,38.2,38.7,19394,0
2013-03-21,38.5,38.6,37.85,38,24660,0
2013-03-22,38.5,38.7,37.8,38.3,37463,0
2013-03-25,39.1,41.4,38.8,40.4,63371,0
2013-03-26,40.7,40.8,39.6,40.3,34865,0
2013-03-27,40,41.6,39.4,40.5,73854,0
2013-03-28,40.6,41,38.6,39.8,68700,0
2013-04-01,39.1,39.8,38.6,38.8,67893,0
2013-04-02,39.2,40.8,39.2,39.5,56517,0
2013-04-03,39.9,41.1,39.4,40.3,67408,0
2013-04-04,40.6,42.65,40.2,42.2,106115,0
2013-04-05,42.2,43.5,40.9,42.1,120989,0
2013-04-08,42.1,42.4,40.2,40.9,83753,0
2013-04-09,41.1,41.6,39.9,40.1,42693,0
2013-04-10,40.4,41.3,40.1,41.1,53017,0
2013-04-11,41.2,41.2,40.1,41,45701,0
2013-04-12,41.2,42,40.9,41.3,47024,0
2013-04-15,41.2,41.4,38.85,39.3,95466,0
2013-04-16,39.5,40.2,37.65,40,91302,0
2013-04-17,39.4,39.5,37.9,38.5,40602,0
2013-04-18,38.5,39.01,36.6,36.8,103706,0
2013-04-19,36.7,38.3,36.1,38.15,58506,0
2013-04-22,38.4,38.6,37.1,37.5,36418,0
2013-04-23,37.9,38,35.9,36.3,52095,0
2013-04-24,36.2,36.7,35,36.3,48577,0
2013-04-25,36.8,38.501,36.4,37.6,58086,0
2013-04-26,37.7,37.9,36.3,36.9,52962,0
2013-04-29,37.506,37.77,36.4,36.8,32674,0
2013-04-30,37.1,37.5,36.6,36.9,39076,0
2013-05-01,37,37.4,34.2,34.6,117873,0
2013-05-02,34.7,35.5,33.6,34.4,76773,0
2013-05-03,35,36.2,33.9,35.8,88057,0
2013-05-06,36.5,37.399,35.3,35.6,94323,0
2013-05-07,36.1,36.4,35,35.2,56804,0
2013-05-08,35.1,35.3,34.2,34.5,79431,0
2013-05-09,36,37.8,34.5,34.8,156599,0
2013-05-10,35,36.15,34.1,35.4,56512,0
2013-05-13,35.6,36.5,34.4,34.5,92399,0
2013-05-14,34.8,36.5,34.8,36.4,54978,0
2013-05-15,36.1,37,35,35.7,63775,0
2013-05-16,36,36.6,35.2,35.7,46109,0
2013-05-17,35.3,36.39,34.5,35.9,63223,0
2013-05-20,36,36.5,35.9,36.1,50508,0
2013-05-21,36,37,36,36.3,39527,0
2013-05-22,36.5,37.3,34.8,35.1,62003,0
2013-05-23,34.7,36.1,34.5,35.8,51216,0
2013-05-24,35.5,36.1,34.9,35,45539,0
2013-05-28,36.2,36.9,34.5,35.7,81350,0
2013-05-29,35.5,35.9,34.5,35.1,62289,0
2013-05-30,35.3,36.4,34.9,35.9,31411,0
2013-05-31,35.7,36.3,35,35.1,69011,0
2013-06-03,35.3,35.6,32.5,34.4,159510,0
2013-06-04,34.8,35.3,32,32.5,163367,0
2013-06-05,32.4,33.6,30.5,30.5,127571,0
2013-06-06,30.7,31.5,29.8,30.5,128450,0
2013-06-07,30.6,32,29.8,31.89,157121,0
2013-06-10,32.5,32.5,30.4,30.8,79574,0
2013-06-11,30.4,30.4,29.9,30,89885,0
2013-06-12,30.2,30.799,29.5,29.5,130482,0
2013-06-13,29.5,30.575,29.3,29.4,60783,0
2013-06-14,29.4,29.7,29,29.3,87557,0
2013-06-17,29.8,30,29.3,29.6,86565,0
2013-06-18,29.8,31,29.8,30.8,92367,0
2013-06-19,31.4,31.7,31,31.1,92784,0
2013-06-20,30.9,31.29,29.6,29.8,87922,0
2013-06-21,30,30.2,29,29.8,123587,0
2013-06-24,29.6,30.6,29.13,30.1,64891,0
2013-06-25,30.7,31,29.4,30.3,65571,0
2013-06-26,30.9,31.09,30.2,30.6,42457,0
2013-06-27,30.9,31.4,30.6,31.4,55206,0
2013-06-28,31.3,31.4,31,31.3,95383,0
2013-07-01,31.8,32.9,31.5,32.5,76079,0
2013-07-02,32.5,33.5,32.5,33.5,46728,0
2013-07-03,33.5,34.2,33.1,33.8,27793,0
2013-07-05,34.5,36.1,33.9,36.1,77286,0
2013-07-08,36.7,36.96,34.7,36.1,96587,0
2013-07-09,36.3,37.3,35.1,36.6,156068,0
2013-07-10,36.5,36.6,33.6,36.3,101044,0
2013-07-11,36.7,37.3,36,37.2,84721,0
2013-07-12,37.2,37.6,36.1,37.3,152026,0
2013-07-15,37.6,38.31,36.9,38.1,80535,0
2013-07-16,38,38.3,37.6,38.1,127013,0
2013-07-17,38.3,38.6,37.6,38.3,69416,0
2013-07-18,38.6,38.6,37.4,37.7,59064,0
2013-07-19,37.4,37.9,34.9,36.2,93638,0
2013-07-22,36.1,36.499,34.3,35.1,62839,0
2013-07-23,35.5,35.5,33.4,33.5,107884,0
2013-07-24,34.1,34.5,33,34.4,87352,0
2013-07-25,34.4,35.9,33.7,35.5,76327,0
2013-07-26,35,35.4,34,34.6,45749,0
2013-07-29,34.4,36,34.3,34.4,73918,0
2013-07-30,34.8,38.9,33.9,38.6,357313,0
2013-07-31,41,41.8,38.2,38.6,402840,0
2013-08-01,39,45.1,38.7,42.6,415588,0
2013-08-02,43.8,44.9,40.3,41.8,311230,0
2013-08-05,41.1,41.8,39.5,39.9,242797,0
2013-08-06,39.6,39.9,36.2,37.9,205932,0
2013-08-07,37.6,38.6,37,37.3,91656,0
2013-08-08,37.9,37.9,36.5,37.2,73226,0
2013-08-09,37,37,35.7,35.8,129657,0
2013-08-12,14.5,16.1,13.7,15.3,3092012,0
2013-08-13,15.4,16.3,15.35,16.2,728403,0
2013-08-14,15.8,16.4,14.7,15.1,588032,0
2013-08-15,14.9,15,14.3,14.5,322292,0
2013-08-16,14.4,14.5,13.9,14,256986,0
2013-08-19,14.2,14.6,13.8,14,173870,0
2013-08-20,14,14.4,13.4,13.5,178028,0
2013-08-21,13.4,13.5,12.45,13.2,360354,0
2013-08-22,13.2,13.8,13,13.3,67105,0
2013-08-23,13.5,13.8,13.4,13.5,178081,0
2013-08-26,13.6,14.1,13.5,13.6,176830,0
2013-08-27,13.5,13.7,13,13,265932,0
2013-08-28,13.1,13.3,12.9,13.2,141781,0
2013-08-29,13.2,13.5,12.9,13.1,144353,0
2013-08-30,13,13.2,12.9,12.9,97052,0
2013-09-03,13.1,13.2,12.3,12.5,282603,0
2013-09-04,12.5,12.6,12.1,12.2,150830,0
2013-09-05,12.2,12.2,11.8,11.9,168119,0
2013-09-06,12,12.6,11.7,12.4,255135,0
2013-09-09,12.3,12.5,12,12.4,155574,0
2013-09-10,12.4,12.4,12.1,12.3,137517,0
2013-09-11,12.4,13.4,12.3,13.3,437226,0
2013-09-12,13.5,13.5,12.6,12.8,226229,0
2013-09-13,12.8,12.8,12.2,12.7,118654,0
2013-09-16,12.7,12.8,12.5,12.6,66052,0
2013-09-17,12.5,12.8,12.4,12.5,104591,0
2013-09-18,12.6,12.6,12.1,12.2,149502,0
2013-09-19,12.2,12.3,12.1,12.25,71267,0
2013-09-20,12.3,12.6,12.3,12.5,150349,0
2013-09-23,12.5,12.55,12.1,12.41,127002,0
2013-09-24,12.1,12.7,12.1,12.7,123770,0
2013-09-25,12.7,13.1,12.5,12.9,139190,0
2013-09-26,12.9,13,12.5,12.9,65080,0
2013-09-27,12.8,13,12.7,12.9,101110,0
2013-09-30,12.8,12.9,12.5,12.5,99140,0
2013-10-01,12.5,12.9,12.5,12.8,104090,0
2013-10-02,12.7,12.9,12.5,12.6,92890,0
2013-10-03,13,13.2,12.6,12.6,137030,0
2013-10-04,12.6,12.9,12.6,12.7,79150,0
2013-10-07,12.5,13.5,12.5,13.5,180860,0
2013-10-08,13.8,14.4,12.7,12.7,244570,0
2013-10-09,12.9,13.1,12.5,12.6,98210,0
2013-10-10,12.9,13.3,12.7,12.9,84330,0
2013-10-11,12.8,13.1,12.8,12.9,47510,0
2013-10-14,13,13.1,12.8,12.9,54040,0
2013-10-15,12.8,13,12.6,12.6,40960,0
2013-10-16,12.7,12.8,12.6,12.7,53560,0
2013-10-17,12.7,13,12.7,13,77490,0
2013-10-18,13.1,14,12.8,13.4,256160,0
2013-10-21,13.5,14.2,13.4,13.6,133253,0
2013-10-22,13.7,13.7,13.4,13.5,141420,0
2013-10-23,13.5,15.3,13.5,14.9,555120,0
2013-10-24,15,15,14,14.8,249960,0
2013-10-25,15,15,14.2,14.4,90560,0
2013-10-28,14.5,14.8,14,14,89437,0
2013-10-29,14.4,14.5,13.6,13.8,112470,0
2013-10-30,13.8,13.9,13.1,13.1,117310,0
2013-10-31,12.9,12.9,12.4,12.5,121010,0
2013-11-01,12.5,12.9,12.4,12.6,91520,0
2013-11-04,12.9,13.2,12.6,12.7,80870,0
2013-11-05,12.6,12.8,12.5,12.7,50340,0
2013-11-06,12.9,12.9,12.4,12.4,58180,0
2013-11-07,12.4,12.6,11.1,11.3,165820,0
2013-11-08,11.2,11.4,11,11.4,82480,0
2013-11-11,11.3,11.8,11.3,11.5,40170,0
2013-11-12,11.4,11.7,11,11.1,58140,0
2013-11-13,10.9,11.3,10.9,11.2,47140,0
2013-11-14,11.2,11.3,11,11.1,27700,0
2013-11-15,11,11.7,11,11.6,92670,0
2013-11-18,11.7,11.9,11,11,70680,0
2013-11-19,11.1,11.3,10.8,10.9,85240,0
2013-11-20,10.8,11.1,10.8,11,34110,0
2013-11-21,11.1,11.3,10.8,11,109930,0
2013-11-22,11,11,10.8,11,53120,0
2013-11-25,11.1,11.3,11,11.1,97330,0
2013-11-26,11.2,11.6,11,11.3,156630,0
2013-11-27,11.3,11.6,11.3,11.5,84030,0
2013-11-29,11.6,11.6,11.2,11.6,51723,0
2013-12-02,11.6,12.5,11.4,12,214820,0
2013-12-03,12.5,12.6,11.7,12,149488,0
2013-12-04,12,12,11.4,11.5,96920,0
2013-12-05,11.7,11.7,11,11.3,97800,0
2013-12-06,11.4,11.4,10.95,11.2,90574,0
2013-12-09,11.2,11.2,10.9,11,78714,0
2013-12-10,11.1,11.2,10.9,10.9,160199,0
2013-12-11,11,11.3,10.6,10.6,121810,0
2013-12-12,10.5,11,10.5,10.8,66430,0
2013-12-13,10.8,10.9,10.5,10.5,76809,0
2013-12-16,10.5,10.5,10.1,10.1,117980,0
2013-12-17,10.4,10.6,10.1,10.2,149570,0
2013-12-18,10.3,10.6,10.2,10.4,102240,0
2013-12-19,10.1,10.6,10.1,10.4,118615,0
2013-12-20,10.5,11.247,10.3,11,371150,0
2013-12-23,11,11.5,10.8,11.5,193003,0
2013-12-24,11.3,12.4,11.3,12.1,147638,0
2013-12-26,12.2,12.4,11.7,11.9,177464,0
2013-12-27,12,12.3,11.7,12.1,81860,0
2013-12-30,12.2,12.2,11,11.8,166590,0
2013-12-31,11.6,11.9,11.3,11.8,89430,0
2014-01-02,11.6,12.2,11.6,11.9,70421,0
2014-01-03,11.9,12.4,11.6,12.1,69569,0
2014-01-06,12.2,13,12.1,12.6,251330,0
2014-01-07,12.7,13.3,12.6,13.1,172814,0
2014-01-08,13.2,13.5,12.6,12.8,145784,0
2014-01-09,12.8,13,12,12.4,81942,0
2014-01-10,12.5,14.4,12.2,14.2,427920,0
2014-01-13,14.4,14.5,13.2,13.4,244305,0
2014-01-14,13.6,16.1,13.4,15.9,552090,0
2014-01-15,16.4,17.9,16.2,16.9,992420,0
2014-01-16,17.1,17.1,15.8,16.4,308425,0
2014-01-17,16.8,17,16.3,16.6,238050,0
2014-01-21,16.8,17,16.1,16.6,203760,0
2014-01-22,16.9,17.8,16.3,17.2,591210,0
2014-01-23,17.3,17.4,15.1,15.9,277000,0
2014-01-24,15.4,15.5,14.3,14.9,254590,0
2014-01-27,15,15,13.1,13.8,202990,0
2014-01-28,13.8,14.5,13.8,13.8,111240,0
2014-01-29,13.7,14.2,13.2,13.4,122250,0
2014-01-30,13.6,14.1,13.5,13.8,78080,0
2014-01-31,13.6,13.6,13.2,13.5,76748,0
2014-02-03,13.4,13.5,12.5,12.5,162433,0
2014-02-04,12.5,12.7,12.2,12.5,86086,0
2014-02-05,12.3,12.4,11.5,12,88748,0
2014-02-06,12.2,13.3,12.1,12.6,184194,0
2014-02-07,12.6,13.4,12.6,13.1,94961,0
2014-02-10,13.2,14,13.1,14,99419,0
2014-02-11,13.9,13.9,13.4,13.6,109932,0
2014-02-12,14.8,16.6,14.1,15,605438,0
2014-02-13,14.7,15,13.7,14.4,213100,0
2014-02-14,14.5,14.6,14.1,14.2,130862,0
2014-02-18,14.6,14.6,13.8,13.8,175736,0
2014-02-19,13.8,14.5,13.8,13.9,103636,0
2014-02-20,13.8,14.35,13.8,14.2,58404,0
2014-02-21,14.2,14.7,13.9,14.4,123269,0
2014-02-24,14.5,15.4,14.5,14.6,94424,0
2014-02-25,14.7,15,14.4,14.6,61203,0
2014-02-26,14.7,14.9,14.1,14.2,64724,0
2014-02-27,14.3,14.9,14.2,14.8,81731,0
2014-02-28,14.7,15.8,14.5,15.2,228851,0
2014-03-03,15.1,16.001,14.4,15.3,150322,0
2014-03-04,15.6,15.9,15.3,15.6,118584,0
2014-03-05,15.7,15.7,15,15.3,81037,0
2014-03-06,15.4,15.8,14.1,14.5,161761,0
2014-03-07,14.7,14.8,13.9,14.2,169108,0
2014-03-10,14.3,14.3,13.7,14.2,153517,0
2014-03-11,14.2,14.7,13.9,14.1,114699,0
2014-03-12,14,14.3,13.6,14.1,79990,0
2014-03-13,14.3,14.9,13.7,13.9,134130,0
2014-03-14,13.9,14.2,13.8,14.1,50003,0
2014-03-17,14.3,14.8,14.1,14.4,91859,0
2014-03-18,14.4,15.2,14.3,14.5,182834,0
2014-03-19,14.7,14.8,14.1,14.2,81055,0
2014-03-20,14.2,15.1,14,14.8,117770,0
2014-03-21,15,15.4,14.6,15.3,193606,0
2014-03-24,15.5,15.8,14.1,14.6,181498,0
2014-03-25,14.6,15,14,14,116085,0
2014-03-26,14.2,14.3,13.2,13.5,179410,0
2014-03-27,13.2,13.9,12.9,13.5,80465,0
2014-03-28,13.5,13.6,12.3,12.8,172114,0
2014-03-31,12.6,13.3,12.5,12.9,114842,0
2014-04-01,12.9,13.6,12.8,13.5,94628,0
2014-04-02,13.2,13.5,12.8,13,95219,0
2014-04-03,12.9,13,12.1,12.4,186133,0
2014-04-04,12.6,12.6,12,12.1,96487,0
2014-04-07,12.1,12.3,11.5,11.7,125510,0
2014-04-08,11.5,12.5,11.5,12.1,93738,0
2014-04-09,12,12.9,11.8,12.9,93026,0
2014-04-10,13,13,11.7,11.8,108243,0
2014-04-11,11.7,12.5,11.4,11.6,181687,0
2014-04-14,11.8,11.9,11.1,11.2,123001,0
2014-04-15,11.5,11.8,10.7,11.5,205286,0
2014-04-16,11.7,12.4,11.4,12.3,71952,0
2014-04-17,12.2,12.3,11.7,12,69013,0
2014-04-21,12.2,12.201,11.8,12.1,27412,0
2014-04-22,12.2,12.7,12.1,12.7,82100,0
2014-04-23,12.6,12.65,12,12.1,70287,0
2014-04-24,12.3,12.3,11.8,11.9,52364,0
2014-04-25,11.8,12,11.2,11.5,118911,0
2014-04-28,11.5,12,11.2,11.6,83437,0
2014-04-29,11.8,12,11.3,11.7,53205,0
2014-04-30,11.5,11.9,11.2,11.3,72928,0
2014-05-01,11.5,12.3,11.4,12.1,164744,0
2014-05-02,12.1,12.2,11.5,11.5,73465,0
2014-05-05,11.3,11.6,11.1,11.6,56558,0
2014-05-06,11.5,11.8,11,11.2,81459,0
2014-05-07,11.2,11.5,10.85,11.3,81125,0
2014-05-08,11.3,11.7,11.1,11.5,94006,0
2014-05-09,11.3,11.9,11,11.9,39516,0
2014-05-12,11.9,12.4,11.7,12.4,82756,0
2014-05-13,12.3,12.4,11.6,12.1,71156,0
2014-05-14,12,12.4,11.9,12.3,102507,0
2014-05-15,12.1,12.4,12,12.2,66302,0
2014-05-16,12.1,12.5,11.6,12.25,71269,0
2014-05-19,12.3,12.4,12,12.4,42190,0
2014-05-20,12.4,12.6,11.8,12,115232,0
2014-05-21,12,12.09,11.6,11.8,39669,0
2014-05-22,11.9,12.1,11.6,11.9,37410,0
2014-05-23,12,12.5,11.6,12.3,77970,0
2014-05-27,12.5,12.5,11.85,12.1,59531,0
2014-05-28,12.1,12.2,12,12.2,57378,0
2014-05-29,12.4,12.8,12.2,12.5,132480,0
2014-05-30,12.5,12.6,12,12,33136,0
2014-06-02,12.1,12.4,11.6,11.7,57029,0
2014-06-03,11.7,11.8,11.2,11.4,65472,0
2014-06-04,11.5,11.7,11.2,11.6,86538,0
2014-06-05,11.6,11.8,11.4,11.8,63560,0
2014-06-06,11.8,11.9,11.5,11.9,56665,0
2014-06-09,11.8,12.1,11.5,12.1,59471,0
2014-06-10,12.1,12.2,11.9,12,58530,0
2014-06-11,11.8,12.1,11.7,11.7,81518,0
2014-06-12,11.7,12.2,11.6,11.8,71639,0
2014-06-13,11.9,12.1,11.6,11.7,43540,0
2014-06-16,11.7,12,11.6,11.7,38673,0
2014-06-17,11.8,12,11.7,11.9,59327,0
2014-06-18,12,12.1,11.8,11.9,40318,0
2014-06-19,11.9,12.1,11.8,12.1,59226,0
2014-06-20,12.2,12.2,11.7,11.9,110986,0
2014-06-23,11.7,12,11.6,11.7,64414,0
2014-06-24,11.7,11.8,11.6,11.7,79724,0
2014-06-25,11.6,11.8,11.5,11.7,92202,0
2014-06-26,11.6,11.7,11.5,11.6,61592,0
2014-06-27,11.6,11.9,11.5,11.8,1119206,0
2014-06-30,11.9,12.3,11.7,12.2,164842,0
2014-07-01,12.2,12.9,12.1,12.4,221296,0
2014-07-02,12.5,12.9,12.4,12.7,88280,0
2014-07-03,12.9,13,12.501,12.8,64649,0
2014-07-07,12.6,12.8,11.95,12,82386,0
2014-07-08,12.2,12.2,11.7,11.7,95492,0
2014-07-09,11.8,12,11.7,11.9,47948,0
2014-07-10,11.6,11.8,11.4,11.7,76873,0
2014-07-11,11.6,11.9,11.5,11.7,55337,0
2014-07-14,12,12.2,11.6,12,96872,0
2014-07-15,12,12.4,11.8,11.9,164234,0
2014-07-16,11.9,12.3,11.8,12.1,125899,0
2014-07-17,12.4,12.6,11.9,12.5,154713,0
2014-07-18,12.5,13.1,12.402,12.9,206209,0
2014-07-21,12.9,13.4,12.8,13.1,117590,0
2014-07-22,13.5,13.5,12.9,13,57986,0
2014-07-23,13,13.398,12.9,13.1,57435,0
2014-07-24,13.2,13.2,12.7,12.8,40780,0
2014-07-25,12.6,12.8,12.3,12.5,53716,0
2014-07-28,12.8,12.9,12.4,12.7,112330,0
2014-07-29,12.8,13,12.7,13,56127,0
2014-07-30,13.2,13.9,12.907,13.1,164472,0
2014-07-31,13.3,13.3,12.9,13.1,104555,0
2014-08-01,13.5,13.5,12.7,12.8,79107,0
2014-08-04,13,13.099,11.7,12.15,104947,0
2014-08-05,12,12.75,11.8,12.7,57683,0
2014-08-06,12.5,13,12.2,13,72640,0
2014-08-07,13,13,12.5,12.5,25768,0
2014-08-08,12.5,13,12.3,13,43152,0
2014-08-11,13.1,13.1,12.6,13,46160,0
2014-08-12,12.9,13,12.8,13,16572,0
2014-08-13,13.1,13.1,12.5,12.8,28753,0
2014-08-14,12.9,13,12.7,13,24384,0
2014-08-15,13,13.1,12.7,12.9,34641,0
2014-08-18,12.9,13,12.7,12.7,27020,0
2014-08-19,12.9,12.9,12.7,12.7,20244,0
2014-08-20,12.7,13,12.6,12.6,27220,0
2014-08-21,12.7,12.75,12.5,12.5,21128,0
2014-08-22,12.4,12.7,12.3,12.7,31994,0
2014-08-25,12.7,12.9,12.5,12.8,21203,0
2014-08-26,12.7,12.9,12.5,12.7,33606,0
2014-08-27,12.6,12.7,12.4,12.6,30754,0
2014-08-28,12.5,12.6,12.3,12.4,20378,0
2014-08-29,12.4,12.5,12.4,12.4,21162,0
2014-09-02,12.4,12.6,12.4,12.4,34011,0
2014-09-03,12.4,12.6,12.2,12.3,31506,0
2014-09-04,12.2,12.4,12.2,12.3,16965,0
2014-09-05,12.2,12.2,11.8,11.9,50702,0
2014-09-08,11.8,12.3,11.8,12.3,21122,0
2014-09-09,12.2,12.4,11.9,12,28233,0
2014-09-10,12.1,12.2,11.9,12.2,21973,0
2014-09-11,12,12.2,11.9,12.2,39143,0
2014-09-12,12.1,12.2,11.8,11.8,21059,0
2014-09-15,12,12,11.7,11.8,40013,0
2014-09-16,11.7,12,11.7,11.9,41089,0
2014-09-17,11.9,11.9,11.7,11.8,30292,0
2014-09-18,11.8,11.8,11.5,11.6,75520,0
2014-09-19,11.5,11.6,11.4,11.6,63081,0
2014-09-22,11.6,11.6,11.2,11.3,24826,0
2014-09-23,11,12,11,11.9,77435,0
2014-09-24,11.8,12,11.5,11.6,32156,0
2014-09-25,11.5,11.7,11.2,11.3,23274,0
2014-09-26,11.3,11.5,11.3,11.3,11528,0
2014-09-29,11.3,11.4,11.2,11.2,17906,0
2014-09-30,11.1,11.4,10.9,11.2,42525,0
2014-10-01,11.3,12.8,10.9,11.8,239663,0
2014-10-02,11.9,11.9,11.2,11.6,58402,0
2014-10-03,11.4,11.7,11.3,11.3,29599,0
2014-10-06,11.3,11.49,11.1,11.2,36654,0
2014-10-07,11.2,11.7,10.8,11.3,79228,0
2014-10-08,11.8,11.8,11,11.7,87765,0
2014-10-09,11.7,11.8,11,11.3,65347,0
2014-10-10,11.2,11.6,10.6,10.8,90301,0
2014-10-13,10.8,13.7,10.8,12.1,531630,0
2014-10-14,12.1,12.7,11.3,11.7,165219,0
2014-10-15,11.5,12.6,11.3,12.5,143474,0
2014-10-16,12.4,12.7,12,12.2,95928,0
2014-10-17,12.4,12.5,12.1,12.2,55535,0
2014-10-20,12.1,12.2,11.499,11.9,68500,0
2014-10-21,11.79,12.1,11.63,12,28992,0
2014-10-22,12,12.2,11.6,11.8,17555,0
2014-10-23,11.9,12.1,11.7,11.9,30434,0
2014-10-24,12,12.1,11.8,12,15809,0
2014-10-27,12.1,12.2,11.7,11.8,16294,0
2014-10-28,11.7,12.1,11.7,11.8,26773,0
2014-10-29,11.8,12.1,11.5,12.1,26262,0
2014-10-30,12,12.1,11.301,12.1,54450,0
2014-10-31,12,12.5,11.65,12.5,103249,0
2014-11-03,12.6,12.6,11.8,12.2,31389,0
2014-11-04,11.9,12.1,11.6,11.9,26394,0
2014-11-05,11.9,12,11.6,11.6,14140,0
2014-11-06,11.6,11.7,11.5,11.5,30359,0
2014-11-07,11.6,11.6,11.4,11.4,19781,0
2014-11-10,11.4,11.6,11.3,11.6,31665,0
2014-11-11,11.5,11.5,11.3,11.3,22092,0
2014-11-12,11.4,11.4,11.2,11.35,22841,0
2014-11-13,11.5,11.5,11.3,11.4,17233,0
2014-11-14,11.3,11.38,11.2,11.2,22027,0
2014-11-17,11.2,11.3,11,11.1,24320,0
2014-11-18,11,11.3,11,11.2,16292,0
2014-11-19,11.3,11.3,11,11.2,23790,0
2014-11-20,11.1,11.3,10.9,11,18789,0
2014-11-21,11.2,11.3,10.9,10.9,30399,0
2014-11-24,10.9,11.2,10.9,11.1,20286,0
2014-11-25,11,11.15,10.9,10.9,15228,0
2014-11-26,11,11.2,10.9,11.1,21008,0
2014-11-28,11.1,11.2,10.9,10.9,11005,0
2014-12-01,10.9,11,10.6,10.9,59392,0
2014-12-02,10.7,11.2,10.7,11.2,61886,0
2014-12-03,11.2,11.3,10.9,11.1,48558,0
2014-12-04,10.8,11.1,10.7,10.7,21758,0
2014-12-05,10.6,10.8,10.6,10.8,27578,0
2014-12-08,10.9,10.9,10.5,10.5,41118,0
2014-12-09,10.6,10.7,10.2,10.5,38689,0
2014-12-10,10.5,10.7,10.3,10.3,11171,0
2014-12-11,10.3,10.6,10,10.5,106930,0
2014-12-12,10.3,11.3,10.1,10.8,80507,0
2014-12-15,10.7,10.9,10,10,82822,0
2014-12-16,10,10.6,8.936,10.5,119618,0
2014-12-17,10.5,10.8,10.3,10.5,103858,0
2014-12-18,10.5,10.8,10.3,10.7,47134,0
2014-12-19,10.7,10.8,10.5,10.7,41097,0
2014-12-22,10.5,10.7,10.4,10.4,13436,0
2014-12-23,10.4,10.4,10,10.1,70871,0
2014-12-24,10.1,10.7,10.1,10.3,40270,0
2014-12-26,10.3,10.8,10.3,10.7,21549,0
2014-12-29,10.7,11,10.5,10.8,35259,0
2014-12-30,10.6,11,10.5,10.5,23752,0
2014-12-31,10.4,10.6,10.3,10.5,43377,0
2015-01-02,10.6,10.7,10.2,10.7,38139,0
2015-01-05,10.5,10.7,10.3,10.45,38010,0
2015-01-06,10.3,10.5,10,10.2,81340,0
2015-01-07,10.3,10.3,10,10,17186,0
2015-01-08,10.2,10.6,10.1,10.5,37924,0
2015-01-09,10.6,11.8,10.4,11.5,186126,0
2015-01-12,11.5,11.8,11.1,11.2,40564,0
2015-01-13,11.1,11.5,10.6,10.8,38314,0
2015-01-14,11,11.8,11,11.7,96400,0
2015-01-15,11.7,11.9,10.9,10.9,43054,0
2015-01-16,11,11.3,10.5,10.7,32181,0
2015-01-20,10.8,11,10.3,10.9,29538,0
2015-01-21,10.9,10.9,10.5,10.5,14115,0
2015-01-22,10.4,10.5,10.3,10.3,16796,0
2015-01-23,10.4,10.5,10.3,10.3,11714,0
2015-01-26,10.3,10.8,10.2,10.8,26051,0
2015-01-27,10.7,10.7,10.2,10.3,28734,0
2015-01-28,10.3,10.4,10.2,10.3,16369,0
2015-01-29,10.3,10.5,10.2,10.4,20641,0
2015-01-30,10.3,10.5,10.3,10.4,9294,0
2015-02-02,10.4,10.4,10.1,10.1,19234,0
2015-02-03,10.3,10.3,10,10.1,26545,0
2015-02-04,10.2,11,10,10.3,92191,0
2015-02-05,10.2,10.6,10,10.5,30624,0
2015-02-06,10.5,10.5,10.3,10.3,11113,0
2015-02-09,10.3,10.4,10.2,10.3,7253,0
2015-02-10,10.3,10.4,10.2,10.4,7516,0
2015-02-11,10.3,10.5,10.2,10.2,9375,0
2015-02-12,10.2,10.3,10.2,10.2,7877,0
2015-02-13,10.1,10.7,10,10.1,61446,0
2015-02-17,10.1,10.5,10.1,10.3,14795,0
2015-02-18,10.2,10.6,10.2,10.2,21824,0
2015-02-19,10.1,10.5,10.1,10.2,22709,0
2015-02-20,10.1,10.3,10,10.1,73502,0
2015-02-23,10.1,10.5,10.1,10.5,35182,0
2015-02-24,10.3,10.4,10.1,10.4,27021,0
2015-02-25,10.2,10.4,10.1,10.4,26328,0
2015-02-26,10.4,10.5,10,10.1,60042,0
2015-02-27,10.1,10.3,10,10.2,30980,0
2015-03-02,10.2,10.3,9.6,9.9,43150,0
2015-03-03,10,10,9.7,9.9,16900,0
2015-03-04,9.9,10.1,9.7,10.1,32100,0
2015-03-05,10.1,10.3,10.1,10.3,28040,0
2015-03-06,10.2,10.3,9.8,9.9,41700,0
2015-03-09,10.1,10.3,10,10.3,22400,0
2015-03-10,10,10.2,10,10.2,24360,0
2015-03-11,10.2,10.3,10,10.1,28790,0
2015-03-12,10.2,10.2,9.9,10.1,20370,0
2015-03-13,10.1,10.1,9.6,9.8,35010,0
2015-03-16,9.8,10,9.7,9.8,14840,0
2015-03-17,10,10,9.7,9.8,11840,0
2015-03-18,9.6,9.9,9.6,9.6,13180,0
2015-03-19,9.6,9.8,9.6,9.6,11550,0
2015-03-20,9.7,9.7,9.5,9.7,16920,0
2015-03-23,9.2,9.4,8.5,9,75230,0
2015-03-24,9,9.2,8.7,9,25780,0
2015-03-25,9,9.1,8.6,8.6,47670,0
2015-03-26,9,9,8.6,8.6,44420,0
2015-03-27,8.6,9.3,8.5,9.2,46760,0
2015-03-30,9.3,9.6,9,9,39870,0
2015-03-31,9,9.45,8.915,9.449,18479,0
2015-04-01,9.4,9.6,9,9.4,16400,0
2015-04-02,9.5,9.5,9.3,9.5,3490,0
2015-04-06,9.3,9.8,9.1,9.4,18670,0
2015-04-07,9.4,9.9,9.4,9.798,12414,0
2015-04-08,9.9,9.9,9.7,9.7,8710,0
2015-04-09,9.5,9.78,9.2,9.4,12439,0
2015-04-10,9.2,9.5,9.2,9.3,8050,0
2015-04-13,9.4,9.5,9.2,9.3,10830,0
2015-04-14,9.5,9.5,9.2,9.3,3180,0
2015-04-15,9.25,9.5,9.2,9.25,9381,0
2015-04-16,9.4,9.5,9.3,9.5,6990,0
2015-04-17,9.5,9.5,9.4,9.4,4410,0
2015-04-20,9.46,9.481,9.4,9.4,8822,0
2015-04-21,9.6,10.3,9.6,10.3,58412,0
2015-04-22,10.6,10.6,9.9,10.1,44680,0
2015-04-23,10.1,10.4,9.9,10.3,9920,0
2015-04-24,10.2,10.5,10,10.05,21309,0
2015-04-27,10.2,10.3,9.5,9.6,24150,0
2015-04-28,9.5,9.9,9.4,9.6,24200,0
2015-04-29,9.6,10,9.5,9.9,7950,0
2015-04-30,9.7,10,9.3,9.5,28080,0
2015-05-01,9.5,9.7,9.2,9.2,21670,0
2015-05-04,9.5,9.6,9.2,9.2,21690,0
2015-05-05,9.5,9.6,9,9.1,5850,0
2015-05-06,9.157,9.4,8.95,8.95,22414,0
2015-05-07,9.199,9.199,8.9,9,7893,0
2015-05-08,9.2,9.5,9,9.3,11120,0
2015-05-11,9,9.5,8.9,9,21120,0
2015-05-12,9.117,9.15,8.83,8.902,11534,0
2015-05-13,9,9.3,8.8,8.9,22740,0
2015-05-14,8.8,9.4,8.8,9.2,15780,0
2015-05-15,9.1,9.4,9.1,9.325,11204,0
2015-05-18,9.202,9.588,9.1,9.208,9623,0
2015-05-19,9.3,9.4,9.2,9.2,7289,0
2015-05-20,9.2,9.5,9,9.3,14190,0
2015-05-21,9.3,9.5,8.9,8.9,39270,0
2015-05-22,9.2,9.4,8.9,9.3,17870,0
2015-05-26,9.4,9.5,9.162,9.2,9015,0
2015-05-27,9.3,9.5,9.1,9.2,11280,0
2015-05-28,9.298,9.55,9.2,9.55,20630,0
2015-05-29,9.5,9.5,9.2,9.5,17730,0
2015-06-01,9.559,9.559,8.8,8.8,67505,0
2015-06-02,9.998,11.2,9.65,9.8,880742,0
2015-06-03,10,10.5,9.9,10.1,153080,0
2015-06-04,10.2,10.2,9.6,9.8,78620,0
2015-06-05,9.9,10,9.7,9.8,29530,0
2015-06-08,10,10.2,9.8,10.2,73020,0
2015-06-09,10.3,12.5,10.2,12.5,450233,0
2015-06-10,12.4,13.1,11.5,12.5,303757,0
2015-06-11,12.5,15.2,12.1,14.7,497573,0
2015-06-12,14.6,15.5,13.7,14.8,306130,0
2015-06-15,15.4,15.5,13.5,13.8,263230,0
2015-06-16,13.7,14.4,13.5,13.9,109450,0
2015-06-17,14,14.7,13.5,14.2,384340,0
2015-06-18,14.2,14.5,13.9,14.2,70530,0
2015-06-19,14.4,14.5,13.8,14,102580,0
2015-06-22,14,14.4,13.8,14.2,92980,0
2015-06-23,7.5,8.98,7.2,8.004,892488,0
2015-06-24,8,8.6,7.7,7.9,250200,0
2015-06-25,7.8,8,7.5,7.6,256540,0
2015-06-26,7.6,7.6,7,7,229310,0
2015-06-29,7.1,7.3,6.8,7,182670,0
2015-06-30,7.1,7.22,6.8,7,169520,0
2015-07-01,6.9,7.1,6.7,6.9,82140,0
2015-07-02,6.9,7,6.6,7,96230,0
2015-07-06,7,7.1,6.9,7,138300,0
2015-07-07,7,7.1,6.8,7,118820,0
2015-07-08,7,7.1,6.8,7,41890,0
2015-07-09,7,7.2,6.8,7,47100,0
2015-07-10,6.9,7.2,6.9,7,49420,0
2015-07-13,6.9,7.1,6.9,7,53240,0
2015-07-14,7.1,7.11,6.89,7,23008,0
2015-07-15,6.92,7.2,6.89,7,69289,0
2015-07-16,7,7.2,6.8,6.9,73190,0
2015-07-17,7,7.1,6.7,6.9,17940,0
2015-07-20,6.8,6.9,6.5,6.7,62200,0
2015-07-21,6.5,6.6,6.1,6.4,76020,0
2015-07-22,6.2,6.4,6,6.3,71190,0
2015-07-23,6.2,6.4,6.2,6.3,14840,0
2015-07-24,6.1,6.4,6,6.3,47270,0
2015-07-27,6.1,6.4,6,6.1,31850,0
2015-07-28,6.3,6.4,6.1,6.4,10450,0
2015-07-29,6.3,6.4,6.2,6.4,17550,0
2015-07-30,6.4,6.4,6.1,6.3,28840,0
2015-07-31,6.3,6.4,6.1,6.4,16020,0
2015-08-03,6.4,6.45,6.28,6.28,12035,0
2015-08-04,6.2,6.5,6.2,6.5,20250,0
2015-08-05,6.3,6.5,6.2,6.2,7630,0
2015-08-06,6.2,6.4,6.081,6.4,33304,0
2015-08-07,6.4,6.4,6,6.2,14860,0
2015-08-10,6.1,6.4,6.1,6.3,9090,0
2015-08-11,6.2,6.4,6.111,6.275,16047,0
2015-08-12,6.2,6.4,6.1,6.1,9220,0
2015-08-13,6.2,6.4,6.1,6.2,10550,0
2015-08-14,6.3,6.4,6.1,6.3,12560,0
2015-08-17,6.2,6.4,6.2,6.4,15980,0
2015-08-18,6.3,6.5,6.2,6.3,11090,0
2015-08-19,6.8,6.8,6.2,6.2,62040,0
2015-08-20,6.2,6.3,6.1,6.2,18210,0
2015-08-21,6,6.1,5.7,5.8,60250,0
2015-08-24,5.33,5.78,5.33,5.77,23237,0
2015-08-25,5.8,5.8,5.6,5.7,13190,0
2015-08-26,5.8,5.8,5.4,5.6,14690,0
2015-08-27,5.6,5.8,5.5,5.6,7970,0
2015-08-28,5.6,5.9,5.6,5.9,21680,0
2015-08-31,5.8,6,5.7,5.9,15850,0
2015-09-01,5.9,6.1,5.6,6.1,22290,0
2015-09-02,6,6.2,5.7,6,13890,0
2015-09-03,6.2,6.2,5.8,6,14970,0
2015-09-04,6,6.1,5.8,6,13610,0
2015-09-08,6.1,6.1,6,6.1,9770,0
2015-09-09,6.1,6.1,5.8,5.8,16890,0
2015-09-10,5.75,5.9,5.75,5.791,12706,0
2015-09-11,5.8,5.9,5.7,5.8,15480,0
2015-09-14,5.8,5.9,5.7,5.8,15230,0
2015-09-15,5.8,5.9,5.7,5.8,19910,0
2015-09-16,5.9,6,5.7,5.8,8830,0
2015-09-17,5.8,5.9,5.7,5.8,5450,0
2015-09-18,5.7,6.1,5.6,6.1,16850,0
2015-09-21,5.9,5.9,5.6,5.6,20890,0
2015-09-22,5.6,5.7,5.4,5.4,10750,0
2015-09-23,5.41,5.478,5.15,5.23,28377,0
2015-09-24,5.1,5.1,4.4,4.991,28103,0
2015-09-25,5.1,5.1,4.6,4.7,19630,0
2015-09-28,4.77,5,4.5,4.653,14014,0
2015-09-29,4.6,4.8,4.5,4.6,20250,0
2015-09-30,4.7,4.9,4.2,4.6,30360,0
2015-10-01,4.5,4.7,4.2,4.6,7240,0
2015-10-02,4.6,4.6,4.2,4.4,129350,0
2015-10-05,4.5,4.667,4.426,4.558,17776,0
2015-10-06,4.6,4.8,4.5,4.6,15530,0
2015-10-07,4.6,4.7,4.3,4.5,25090,0
2015-10-08,4.5,4.6,4.3,4.3,15150,0
2015-10-09,4.3,4.4,4.2,4.3,24380,0
2015-10-12,4.26,4.399,4.1,4.1,38595,0
2015-10-13,4.1,4.2,3.9,3.9,28000,0
2015-10-14,3.9,4.2,3.8,3.9,30060,0
2015-10-15,3.8,4.1,3.8,4,37230,0
2015-10-16,4,4.2,3.8,3.8,32730,0
2015-10-19,3.9,4.255,3.9,4.05,29475,0
2015-10-20,4.05,4.1,3.949,4,6141,0
2015-10-21,3.9,4.1,3.9,4,6570,0
2015-10-22,4.1,4.1,4,4,14280,0
2015-10-23,3.9,4.1,3.8,3.9,34200,0
2015-10-26,4,4.1,3.8,3.8,13700,0
2015-10-27,3.8,4,3.7,4,11420,0
2015-10-28,3.9,4,3.8,3.9,8780,0
2015-10-29,4.3,4.5,4,4.1,112680,0
2015-10-30,4.1,4.3,4,4.2,36920,0
2015-11-02,4.26,4.5,4.11,4.227,39750,0
2015-11-03,4.3,4.6,4.2,4.5,49410,0
2015-11-04,4.6,4.7,4.5,4.5,31459,0
2015-11-05,4.5,4.6,4.4,4.4,7510,0
2015-11-06,4.5,4.6,4.3,4.3,7500,0
2015-11-09,4.3,4.398,4.1,4.1,14229,0
2015-11-10,4.1,4.3,4,4.1,12320,0
2015-11-11,4,4.2,4,4.1,19860,0
2015-11-12,4.1,4.2,3.9,4,6690,0
2015-11-13,4.1,4.4,3.9,4.2,27150,0
2015-11-16,4.2,4.3,4.1,4.1,20730,0
2015-11-17,4.1,4.3,4,4.2,13450,0
2015-11-18,4.1,4.3,4.1,4.1,21350,0
2015-11-19,4.1,4.3,3.9,4.1,31170,0
2015-11-20,4,4.1,3.9,4,38470,0
2015-11-23,3.9,4.1,3.9,4.1,75690,0
2015-11-24,4.1,4.6,4,4.5,91460,0
2015-11-25,4.5,4.8,4.5,4.6,61810,0
2015-11-27,4.6,4.7,4.4,4.7,9320,0
2015-11-30,4.9,5.4,4.8,5.3,132880,0
2015-12-01,5.35,5.35,4.72,4.98,81116,0
2015-12-02,5,5.01,4.6,4.756,61828,0
2015-12-03,4.753,4.85,4.355,4.4,37922,0
2015-12-04,4.5,4.7,4.2,4.5,39040,0
2015-12-07,4.4,4.6,4.3,4.3,18740,0
2015-12-08,4.298,4.4,4.21,4.27,18437,0
2015-12-09,4.2,4.4,4.1,4.1,36050,0
2015-12-10,4,4.3,4,4.2,35080,0
2015-12-11,4.1,4.3,4,4,27120,0
2015-12-14,3.98,4.1,3.778,3.895,33798,0
2015-12-15,3.9,4.1,3.8,3.8,22610,0
2015-12-16,3.8,4.1,3.7,3.7,25460,0
2015-12-17,3.8,4,3.5,3.6,26930,0
2015-12-18,3.7,3.7,3.6,3.7,50150,0
2015-12-21,3.6,3.7,3.5,3.6,45380,0
2015-12-22,3.785,3.8,3.5,3.521,35469,0
2015-12-23,3.5,3.7,3.5,3.5,70880,0
2015-12-24,3.567,3.678,3.51,3.599,42170,0
2015-12-28,3.6,3.76,3.38,3.5,78769,0
2015-12-29,3.599,3.72,3.46,3.551,76576,0
2015-12-30,3.57,4.19,3.57,4.111,140125,0
2015-12-31,4.238,4.5,3.901,4.1,102383,0
2016-01-04,4.1,4.598,4.1,4.53,96465,0
2016-01-05,4.6,4.699,4.31,4.467,59451,0
2016-01-06,4.58,4.593,3.825,3.95,130447,0
2016-01-07,3.82,3.9,3.4,3.58,88947,0
2016-01-08,3.75,4.002,3.623,3.7,35535,0
2016-01-11,3.6,3.75,3.4,3.411,42900,0
2016-01-12,3.6,3.999,3.41,3.45,22173,0
2016-01-13,3.699,3.699,3.4,3.45,26708,0
2016-01-14,3.451,3.546,3.402,3.538,21000,0
2016-01-15,3.539,3.598,3.401,3.564,7284,0
2016-01-19,3.5,3.5,3.4,3.4,14900,0
2016-01-20,3.4,3.494,3.2,3.32,37054,0
2016-01-21,3.3,3.499,3.3,3.435,14898,0
2016-01-22,3.433,3.6,3.4,3.516,12307,0
2016-01-25,3.51,3.758,3.411,3.55,15925,0
2016-01-26,3.516,3.6,3.398,3.45,18459,0
2016-01-27,3.5,3.899,3.403,3.75,78151,0
2016-01-28,3.9,4.199,3.75,3.793,185265,0
2016-01-29,3.7,3.885,3.45,3.5,48922,0
2016-02-01,3.6,3.6,3.36,3.5,75709,0
2016-02-02,3.42,3.5,3.311,3.4,13025,0
2016-02-03,3.449,3.449,3.315,3.424,8290,0
2016-02-04,3.5,3.5,3.231,3.394,29056,0
2016-02-05,3.39,3.48,3.325,3.327,15693,0
2016-02-08,3.5,3.5,3.23,3.321,33390,0
2016-02-09,3.33,3.47,3.23,3.399,19163,0
2016-02-10,3.4,3.4,3.18,3.197,59848,0
2016-02-11,3.159,3.2,3.032,3.198,24401,0
2016-02-12,3.199,3.3,2.808,3.048,44671,0
2016-02-16,2.98,3.3,2.98,3.291,19552,0
2016-02-17,3.21,3.45,3.151,3.4,67854,0
2016-02-18,3.42,3.5,3.271,3.4,23815,0
2016-02-19,3.397,3.409,3.151,3.25,79330,0
2016-02-22,3.3,3.5,3.3,3.481,11676,0
2016-02-23,3.5,3.598,3.35,3.51,28241,0
2016-02-24,3.45,3.579,3.351,3.477,11569,0
2016-02-25,3.5,3.576,3.301,3.452,9512,0
2016-02-26,3.45,3.6,3.45,3.6,12649,0
2016-02-29,3.552,3.68,3.551,3.635,10652,0
2016-03-01,3.68,3.7,3.41,3.699,19620,0
2016-03-02,3.63,3.75,3.47,3.7,13475,0
2016-03-03,3.7,3.806,3.632,3.695,35741,0
2016-03-04,3.695,3.95,3.695,3.918,31177,0
2016-03-07,3.98,4.24,3.9,4.1,36501,0
2016-03-08,4.05,4.3,4,4.105,28925,0
2016-03-09,4.11,4.3,4.11,4.199,11090,0
2016-03-10,4.11,4.219,3.9,4.126,22401,0
2016-03-11,4,4.3,3.9,4.02,16474,0
2016-03-14,4.3,4.35,4.068,4.16,146027,0
2016-03-15,4.28,4.298,3.93,4.007,86287,0
2016-03-16,4.001,4.25,3.805,4,19369,0
2016-03-17,3.94,4.099,3.8,3.8,15352,0
2016-03-18,3.8,4.1,3.8,3.875,38102,0
2016-03-21,4,4.097,3.91,3.98,113645,0
2016-03-22,4,4.098,3.9,3.9,54158,0
2016-03-23,3.85,4.1,3.8,3.9,29518,0
2016-03-24,3.6,4.1,3.5,3.801,33864,0
2016-03-28,4.1,4.1,3.61,3.8,23665,0
2016-03-29,3.795,3.795,3.599,3.62,25321,0
2016-03-30,4.3,4.37,3.9,3.95,129321,0
2016-03-31,4.09,4.099,3.904,3.91,31930,0
2016-04-01,3.9,4.01,3.73,3.82,27782,0
2016-04-04,3.93,4,3.811,3.998,14148,0
2016-04-05,3.82,3.998,3.66,3.8,18770,0
2016-04-06,3.8,3.998,3.799,3.84,6414,0
2016-04-07,3.82,3.948,3.79,3.799,30373,0
2016-04-08,3.9,3.9,3.698,3.86,15236,0
2016-04-11,3.9,3.9,3.675,3.758,15957,0
2016-04-12,3.73,3.9,3.699,3.7,14124,0
2016-04-13,3.7,3.9,3.675,3.703,7372,0
2016-04-14,3.75,3.949,3.75,3.948,16866,0
2016-04-15,3.94,3.99,3.85,3.85,15022,0
2016-04-18,3.9,4.05,3.9,4.005,42591,0
2016-04-19,4.05,4.12,4.05,4.12,19117,0
2016-04-20,4.01,4.12,4.001,4.099,7113,0
2016-04-21,4.05,4.106,4.013,4.1,18542,0
2016-04-22,4.1,4.2,4.1,4.1,8418,0
2016-04-25,4.2,4.2,3.875,3.931,30578,0
2016-04-26,4,4.185,3.91,4,16786,0
2016-04-27,3.92,4.04,3.9,4.034,6380,0
2016-04-28,4.03,4.04,3.9,3.95,11280,0
2016-04-29,3.9,3.99,3.75,3.99,87431,0
2016-05-02,3.9,4.091,3.8,3.802,10722,0
2016-05-03,3.8,3.9,3.75,3.8,31350,0
2016-05-04,3.8,4,3.72,3.732,4321,0
2016-05-05,3.72,3.9,3.7,3.799,14743,0
2016-05-06,3.8,3.997,3.675,3.675,22574,0
2016-05-09,3.9,3.993,3.801,3.84,114511,0
2016-05-10,3.96,4.19,3.756,3.9,203338,0
2016-05-11,3.9,4.107,3.825,4.068,156749,0
2016-05-12,4.1,4.15,3.9,4.111,31049,0
2016-05-13,4.07,4.1,3.901,3.988,13604,0
2016-05-16,4,4.099,3.91,3.985,21835,0
2016-05-17,3.9,3.999,3.606,3.844,54830,0
2016-05-18,3.75,3.92,3.71,3.89,15137,0
2016-05-19,3.8,3.97,3.575,3.7,57204,0
2016-05-20,3.63,3.749,3.61,3.61,30078,0
2016-05-23,3.61,4,3.61,3.9,98964,0
2016-05-24,3.9,3.998,3.9,3.901,41121,0
2016-05-25,3.9,4.08,3.9,4.05,43164,0
2016-05-26,3.999,4.078,3.799,3.8,38054,0
2016-05-27,3.75,4.07,3.75,4.02,132213,0
2016-05-31,4.03,4.24,3.95,4.17,80443,0
2016-06-01,4.23,4.4686,4.13,4.33,142565,0
2016-06-02,4.31,4.42,4.26,4.38,69845,0
2016-06-03,4.34,4.43,4.29,4.393,49144,0
2016-06-06,4.4,4.43,4.34,4.42,49574,0
2016-06-07,4.42,4.43,4.35,4.36,58537,0
2016-06-08,4.37,4.75,4.3,4.68,513564,0
2016-06-09,4.64,4.79,4.55,4.55,288434,0
2016-06-10,4.52,4.52,4.1,4.2,122816,0
2016-06-13,4.31,4.35,4.22,4.32,38021,0
2016-06-14,4.32,4.4799,4.32,4.43,25623,0
2016-06-15,4.46,4.78,4.45,4.7028,258048,0
2016-06-16,4.75,4.77,4.4,4.5,98960,0
2016-06-17,4.6699,4.6699,4.5,4.52,33902,0
2016-06-20,4.55,4.8,4.32,4.33,259326,0
2016-06-21,4.3,4.38,4.2,4.33,88910,0
2016-06-22,4.35,4.42,4.3,4.36,57676,0
2016-06-23,4.41,4.61,4.3801,4.6,54031,0
2016-06-24,4.38,4.5,4.3558,4.47,67706,0
2016-06-27,4.44,4.44,4.16,4.22,24387,0
2016-06-28,4.3199,4.39,4.18,4.39,42605,0
2016-06-29,4.49,4.55,4.39,4.53,31133,0
2016-06-30,4.5,4.59,4.46,4.53,77939,0
2016-07-01,4.5038,4.56,4.49,4.54,40943,0
2016-07-05,4.2352,4.57,4.2352,4.48,10668,0
2016-07-06,4.48,4.56,4.41,4.42,21320,0
2016-07-07,4.48,4.55,4.41,4.41,15721,0
2016-07-08,4.46,4.5,4.35,4.49,18673,0
2016-07-11,4.46,4.55,4.335,4.51,7897,0
2016-07-12,4.51,4.53,4.4109,4.51,15001,0
2016-07-13,4.47,4.484,4.32,4.42,44751,0
2016-07-14,4.3975,4.44,4.3672,4.39,7221,0
2016-07-15,4.45,4.45,4.3,4.39,10625,0
2016-07-18,4.37,4.47,4.3376,4.36,8528,0
2016-07-19,4.5,4.5016,4.351,4.37,30157,0
2016-07-20,4.42,4.48,4.32,4.47,44352,0
2016-07-21,4.48,4.48,4.358,4.38,45622,0
2016-07-22,4.36,4.38,3.8,4.03,70959,0
2016-07-25,3.98,4.25,3.98,4.24,48272,0
2016-07-26,4.2,4.21,4.129,4.19,35407,0
2016-07-27,4.13,4.26,4.06,4.2,33118,0
2016-07-28,4.2,4.249,4.17,4.2,16912,0
2016-07-29,4.16,4.19,4.14,4.15,11917,0
2016-08-01,4.14,4.46,4.12,4.25,75560,0
2016-08-02,4.34,4.34,4.22,4.28,31567,0
2016-08-03,4.28,4.48,4.21,4.3,51962,0
2016-08-04,4.33,4.33,4.2,4.24,22406,0
2016-08-05,4.257,4.2607,4.19,4.24,15948,0
2016-08-08,4.29,4.45,4.25,4.27,18243,0
2016-08-09,4.44,4.47,4.28,4.37,66054,0
2016-08-10,4.35,4.37,4.26,4.35,17840,0
2016-08-11,4.35,4.39,4.28,4.34,11877,0
2016-08-12,4.36,4.39,4.32,4.3538,19228,0
2016-08-15,4.34,4.5,4.31,4.4,95262,0
2016-08-16,4.36,4.45,4.29,4.35,30327,0
2016-08-17,4.34,4.42,4.3,4.32,9157,0
2016-08-18,4.3395,4.4,4.25,4.2701,11759,0
2016-08-19,4.27,4.36,4.22,4.22,12130,0
2016-08-22,4.21,4.33,4.11,4.16,19865,0
2016-08-23,4.16,4.2,4.08,4.1,27152,0
2016-08-24,4.1,4.25,3.94,3.97,50845,0
2016-08-25,4.215,4.215,3.85,3.87,36863,0
2016-08-26,3.9,4,3.85,3.99,25364,0
2016-08-29,3.96,3.99,3.89,3.9,6148,0
2016-08-30,3.8685,3.97,3.85,3.85,9665,0
2016-08-31,3.882,3.98,3.78,3.8,26421,0
2016-09-01,3.77,3.83,3.73,3.82,34329,0
2016-09-02,3.78,3.97,3.78,3.86,3000,0
2016-09-06,3.88,3.97,3.785,3.8,30707,0
2016-09-07,3.83,3.94,3.74,3.74,32825,0
2016-09-08,3.76,3.84,3.7,3.83,23175,0
2016-09-09,3.8,3.84,3.71,3.75,13222,0
2016-09-12,3.7092,3.82,3.7,3.72,18367,0
2016-09-13,3.75,3.83,3.75,3.81,13450,0
2016-09-14,3.81,3.9,3.784,3.87,22854,0
2016-09-15,3.76,3.9,3.72,3.75,47473,0
2016-09-16,3.75,3.89,3.72,3.86,23406,0
2016-09-19,3.1,3.1,2.84,3,287102,0
2016-09-20,3.01,3.19,2.98,3.06,107766,0
2016-09-21,3.1,3.18,3.07,3.1499,33157,0
2016-09-22,3.12,3.2,3.1,3.19,29740,0
2016-09-23,3.17,3.25,3.16,3.25,17521,0
2016-09-26,3.26,3.27,3.19,3.19,8283,0
2016-09-27,3.1836,3.22,3.11,3.11,26343,0
2016-09-28,3.14,3.239,3.1112,3.12,22422,0
2016-09-29,3.15,3.15,3.07,3.07,26350,0
2016-09-30,3.1229,3.1229,3,3.04,37886,0
2016-10-03,3.0101,3.12,3.01,3.06,9361,0
2016-10-04,3.05,3.15,3,3.03,17165,0
2016-10-05,3.031,3.14,3.0301,3.054,7050,0
2016-10-06,3.02,3.06,3,3,27390,0
2016-10-07,3,3.09,3,3.07,20854,0
2016-10-10,3.04,3.1,3.01,3.03,29921,0
2016-10-11,3.05,3.07,3,3.01,16385,0
2016-10-12,3.04,3.04,3,3.04,13554,0
2016-10-13,3,3.06,3,3.01,17440,0
2016-10-14,2.9928,3.04,2.95,3.03,28177,0
2016-10-17,2.95,2.99,2.91,2.92,30969,0
2016-10-18,2.92,2.98,2.91,2.91,11654,0
2016-10-19,2.91,2.97,2.91,2.95,17187,0
2016-10-20,2.95,3.02,2.91,2.91,55310,0
2016-10-21,2.92,2.94,2.87,2.91,17200,0
2016-10-24,2.9,2.93,2.86,2.86,32242,0
2016-10-25,2.9,2.91,2.71,2.75,44084,0
2016-10-26,2.72,2.8,2.6,2.69,52377,0
2016-10-27,2.72,2.72,2.47,2.4701,81047,0
2016-10-28,2.48,2.55,2.4,2.48,36734,0
2016-10-31,2.53,2.58,2.42,2.57,45083,0
2016-11-01,2.55,2.55,2.42,2.4801,56965,0
2016-11-02,2.52,2.54,2.32,2.38,74281,0
2016-11-03,2.4,2.4,2.27,2.35,96430,0
2016-11-04,2.38,2.43,2.3,2.39,141730,0
2016-11-07,2.4,2.46,2.4,2.45,32551,0
2016-11-08,2.5,2.5,2.42,2.43,18489,0
2016-11-09,2.56,2.56,2.46,2.52,26768,0
2016-11-10,2.55,2.6,2.47,2.53,27025,0
2016-11-11,2.53,2.62,2.4501,2.47,26852,0
2016-11-14,2.5,2.57,2.49,2.53,47978,0
2016-11-15,2.51,2.59,2.51,2.58,8874,0
2016-11-16,2.55,2.59,2.52,2.54,10569,0
2016-11-17,2.54,2.5799,2.51,2.54,15042,0
2016-11-18,2.51,2.55,2.46,2.55,68659,0
2016-11-21,2.5833,2.75,2.52,2.74,140686,0
2016-11-22,2.7,2.85,2.605,2.63,131856,0
2016-11-23,2.614,2.64,2.53,2.64,45921,0
2016-11-25,2.62,2.68,2.59,2.63,14229,0
2016-11-28,2.6,2.62,2.495,2.55,50876,0
2016-11-29,2.57,2.6,2.45,2.4501,41501,0
2016-11-30,2.46,2.49,2.3,2.31,92572,0
2016-12-01,2.3,2.37,2.26,2.31,48547,0
2016-12-02,2.29,2.33,2.29,2.31,47267,0
2016-12-05,2.34,2.39,2.27,2.3,83811,0
2016-12-06,2.28,2.4,2.28,2.34,18652,0
2016-12-07,2.35,2.36,2.28,2.34,55852,0
2016-12-08,2.34,2.48,2.32,2.46,63485,0
2016-12-09,2.49,2.56,2.42,2.5,48912,0
2016-12-12,2.5,2.505,2.37,2.38,55679,0
2016-12-13,2.41,2.43,2.38,2.41,23643,0
2016-12-14,2.4,2.449,2.31,2.38,47363,0
2016-12-15,2.36,2.39,2.23,2.23,95598,0
2016-12-16,2.21,2.34,2.21,2.24,75503,0
2016-12-19,2.21,2.27,2.21,2.24,101033,0
2016-12-20,2.22,2.28,2.22,2.23,56062,0
2016-12-21,2.22,2.32,2.21,2.2901,37160,0
2016-12-22,2.26,2.34,2.23,2.27,45133,0
2016-12-23,2.25,2.43,2.25,2.42,60027,0
2016-12-27,2.39,2.47,2.3359,2.43,39312,0
2016-12-28,2.4,2.4,2.25,2.25,46256,0
2016-12-29,2.22,2.31,2.22,2.24,34773,0
2016-12-30,2.3,2.33,2.21,2.3,107127,0
2017-01-03,2.35,2.41,2.3,2.37,15577,0
2017-01-04,2.37,2.45,2.31,2.33,33051,0
2017-01-05,2.3,2.41,2.3,2.39,25704,0
2017-01-06,2.36,2.4,2.33,2.35,34911,0
2017-01-09,2.37,2.4799,2.35,2.44,102962,0
2017-01-10,2.48,2.72,2.37,2.45,386600,0
2017-01-11,2.48,2.49,2.2978,2.34,79774,0
2017-01-12,2.32,2.32,2.26,2.31,64035,0
2017-01-13,2.31,2.38,2.281,2.3214,18072,0
2017-01-17,2.36,2.36,2.27,2.33,61115,0
2017-01-18,2.2825,2.31,2.25,2.27,38589,0
2017-01-19,2.25,2.3,2.2,2.21,67210,0
2017-01-20,2.21,2.29,2.21,2.25,12264,0
2017-01-23,2.22,2.32,2.21,2.2201,55702,0
2017-01-24,2.2043,2.27,2.2,2.24,37471,0
2017-01-25,2.2144,2.32,2.21,2.2723,56311,0
2017-01-26,2.285,2.32,2.24,2.24,28647,0
2017-01-27,2.21,2.25,2.05,2.1411,129735,0
2017-01-30,2.16,2.19,2.1,2.17,33500,0
2017-01-31,2.16,2.19,2.11,2.18,57414,0
2017-02-01,2.1733,2.2,2.11,2.12,40075,0
2017-02-02,2.15,2.25,2.1,2.14,155339,0
2017-02-03,2.0719,2.16,2.0719,2.141,37591,0
2017-02-06,2.16,2.16,2.126,2.13,18687,0
2017-02-07,2.14,2.17,2.1,2.1307,76513,0
2017-02-08,2.12,2.32,2.07,2.25,612062,0
2017-02-09,2.33,2.39,2.26,2.35,603060,0
2017-02-10,2.38,2.38,2.18,2.32,334593,0
2017-02-13,2.31,2.34,2.27,2.32,186048,0
2017-02-14,2.31,2.31,2.25,2.258,120999,0
2017-02-15,2.26,2.34,2.241,2.32,94191,0
2017-02-16,2.3065,2.33,2.27,2.27,42419,0
2017-02-17,2.27,2.3,2.25,2.26,31051,0
2017-02-21,2.3,2.3,2.1201,2.16,85108,0
2017-02-22,2.15,2.21,2.15,2.19,32501,0
2017-02-23,2.17,2.17,2.15,2.15,35502,0
2017-02-24,2.161,2.1901,2.13,2.1668,53556,0
2017-02-27,2.18,2.24,2.17,2.18,10745,0
2017-02-28,2.19,2.2,2.13,2.13,103795,0
2017-03-01,2.1242,2.26,2.1242,2.21,96967,0
2017-03-02,2.2,2.24,2.1675,2.2186,31684,0
2017-03-03,2.18,2.21,2.15,2.15,26185,0
2017-03-06,2.15,2.19,2.12,2.14,51944,0
2017-03-07,2.13,2.18,2.12,2.14,40933,0
2017-03-08,2.17,2.19,2.08,2.14,39718,0
2017-03-09,2.14,2.2,2.14,2.1953,52648,0
2017-03-10,2.2,2.32,2.17,2.28,257781,0
2017-03-13,2.29,2.4701,2.25,2.45,815361,0
2017-03-14,2.45,2.4501,2.2692,2.33,194715,0
2017-03-15,2.31,2.35,2.21,2.23,135495,0
2017-03-16,2.2328,2.269,2.161,2.23,118583,0
2017-03-17,2.23,2.23,2.15,2.19,63970,0
2017-03-20,2.2,2.22,2.17,2.2,60036,0
2017-03-21,2.2,2.25,2.16,2.16,53675,0
2017-03-22,2.16,2.19,2.1421,2.18,34842,0
2017-03-23,2.15,2.19,2.1,2.13,62366,0
2017-03-24,2.12,2.17,2.1,2.15,10931,0
2017-03-27,2.15,2.23,2.1,2.17,64575,0
2017-03-28,2.22,2.22,2.149,2.2,80031,0
2017-03-29,2.2,2.31,2.2,2.31,86611,0
2017-03-30,2.28,2.31,2.28,2.29,28935,0
2017-03-31,2.2868,2.31,2.24,2.24,19868,0
2017-04-03,2.25,2.3,2.16,2.16,34464,0
2017-04-04,2.15,2.23,2.13,2.13,119503,0
2017-04-05,2.3,2.34,2.22,2.24,610079,0
2017-04-06,2.2,2.24,2.16,2.24,97508,0
2017-04-07,2.21,2.27,2.19,2.2,59385,0
2017-04-10,2.23,2.2529,2.18,2.2,79991,0
2017-04-11,2.2,2.21,2.15,2.17,31791,0
2017-04-12,2.18,2.18,2.13,2.15,174582,0
2017-04-13,2.1242,2.16,2.11,2.12,36944,0
2017-04-17,2.13,2.13,2.08,2.1,40347,0
2017-04-18,2.12,2.13,2.08,2.08,28576,0
2017-04-19,2.14,2.1452,2.1,2.1,141474,0
2017-04-20,2.13,2.26,2.13,2.2512,104846,0
2017-04-21,2.27,2.3,2.2301,2.26,79097,0
2017-04-24,2.3,2.43,2.26,2.369,316925,0
2017-04-25,2.42,2.42,2.25,2.36,236938,0
2017-04-26,2.33,2.37,2.3165,2.32,24722,0
2017-04-27,2.35,2.38,2.2729,2.31,54943,0
2017-04-28,2.27,2.37,2.27,2.36,64123,0
2017-05-01,2.38,2.403,2.3446,2.37,40075,0
2017-05-02,2.37,2.3761,2.26,2.2745,52919,0
2017-05-03,2.3,2.3,2.15,2.22,121282,0
2017-05-04,2.19,2.23,2.17,2.21,21713,0
2017-05-05,2.22,2.24,2.1701,2.21,21022,0
2017-05-08,2.23,2.25,2.2,2.22,17314,0
2017-05-09,2.2,2.24,2.18,2.22,18572,0
2017-05-10,2.208,2.24,2.17,2.24,17533,0
2017-05-11,2.2362,2.24,2.195,2.22,32261,0
2017-05-12,2.23,2.34,2.23,2.26,177178,0
2017-05-15,2.23,2.26,2.18,2.24,139447,0
2017-05-16,2.27,2.27,2.1835,2.26,41231,0
2017-05-17,2.25,2.27,2.23,2.25,15591,0
2017-05-18,2.26,2.27,2.231,2.26,19103,0
2017-05-19,2.26,2.27,2.23,2.27,42733,0
2017-05-22,2.25,2.31,2.25,2.29,23797,0
2017-05-23,2.31,2.31,2.2774,2.3,15641,0
2017-05-24,2.28,2.35,2.28,2.33,18724,0
2017-05-25,2.33,2.38,2.28,2.36,54801,0
2017-05-26,2.37,2.38,2.33,2.36,31685,0
2017-05-30,2.37,2.49,2.34,2.47,194712,0
2017-05-31,2.47,2.49,2.4,2.45,106521,0
2017-06-01,2.46,2.49,2.4,2.47,32430,0
2017-06-02,2.5,2.51,2.44,2.45,48992,0
2017-06-05,2.36,2.4246,2.3,2.36,58158,0
2017-06-06,2.33,2.39,2.27,2.33,32192,0
2017-06-07,2.34,2.38,2.28,2.29,20842,0
2017-06-08,2.275,2.36,2.27,2.3,66307,0
2017-06-09,2.34,2.37,2.32,2.34,50175,0
2017-06-12,2.38,2.4565,2.38,2.41,52502,0
2017-06-13,2.45,2.45,2.3,2.39,75197,0
2017-06-14,2.4,2.42,2.301,2.42,58418,0
2017-06-15,2.4,2.44,2.39,2.4,31029,0
2017-06-16,2.43,2.46,2.31,2.45,78609,0
2017-06-19,2.45,2.48,2.4,2.45,22664,0
2017-06-20,2.44,2.48,2.4101,2.42,42680,0
2017-06-21,2.48,2.5025,2.45,2.47,30266,0
2017-06-22,2.48,2.52,2.46,2.48,42570,0
2017-06-23,2.4914,2.52,2.45,2.45,91177,0
2017-06-26,2.46,2.52,2.45,2.48,86768,0
2017-06-27,2.5,2.6,2.46,2.54,182565,0
2017-06-28,2.57,2.62,2.55,2.6,113941,0
2017-06-29,2.65,2.76,2.62,2.73,532700,0
2017-06-30,2.73,2.74,2.65,2.66,50477,0
2017-07-03,2.7,2.71,2.67,2.68,13576,0
2017-07-05,2.69,2.7,2.67,2.67,75465,0
2017-07-06,2.65,2.69,2.65,2.65,99671,0
2017-07-07,2.64,2.67,2.62,2.6501,210716,0
2017-07-10,2.65,2.67,2.6,2.635,61551,0
2017-07-11,2.6,2.66,2.5553,2.6,42215,0
2017-07-12,2.58,2.68,2.58,2.65,81562,0
2017-07-13,2.65,2.67,2.6095,2.61,27739,0
2017-07-14,2.58,2.7,2.58,2.67,61929,0
2017-07-17,2.6999,2.76,2.66,2.74,92927,0
2017-07-18,2.74,2.7536,2.62,2.66,78088,0
2017-07-19,2.65,2.74,2.63,2.7,70016,0
2017-07-20,2.7162,2.74,2.61,2.6501,74718,0
2017-07-21,2.57,2.73,2.56,2.66,40127,0
2017-07-24,2.69,2.75,2.61,2.73,25474,0
2017-07-25,2.73,2.73,2.63,2.64,21756,0
2017-07-26,2.65,2.73,2.61,2.66,24308,0
2017-07-27,2.64,2.689,2.53,2.62,175172,0
2017-07-28,2.5936,2.69,2.58,2.5801,41537,0
2017-07-31,2.6499,2.6499,2.58,2.61,26541,0
2017-08-01,2.6199,2.65,2.58,2.61,29641,0
2017-08-02,2.58,2.6812,2.58,2.58,85672,0
2017-08-03,2.6,2.6401,2.58,2.61,15075,0
2017-08-04,2.6124,2.6206,2.56,2.58,22226,0
2017-08-07,2.6,2.62,2.54,2.59,10018,0
2017-08-08,2.54,2.595,2.46,2.46,100789,0
2017-08-09,2.53,2.53,2.44,2.44,44600,0
2017-08-10,2.44,2.46,2.4,2.42,31378,0
2017-08-11,2.4,2.45,2.38,2.3801,38428,0
2017-08-14,2.42,2.494,2.39,2.47,13729,0
2017-08-15,2.45,2.47,2.4,2.41,13418,0
2017-08-16,2.47,2.47,2.4,2.4,12815,0
2017-08-17,2.4,2.45,2.34,2.4,60399,0
2017-08-18,2.39,2.44,2.36,2.43,27992,0
2017-08-21,2.45,2.469,2.34,2.34,22878,0
2017-08-22,2.4,2.45,2.34,2.37,16062,0
2017-08-23,2.34,2.48,2.32,2.37,47213,0
2017-08-24,2.35,2.47,2.35,2.455,33477,0
2017-08-25,2.46,2.48,2.4,2.4799,11680,0
2017-08-28,2.48,2.4924,2.39,2.39,47136,0
2017-08-29,2.39,2.479,2.35,2.35,18390,0
2017-08-30,2.38,2.49,2.36,2.43,44159,0
2017-08-31,2.43,2.5,2.36,2.36,21938,0
2017-09-01,2.34,2.49,2.34,2.47,24114,0
2017-09-05,2.42,2.47,2.39,2.44,28116,0
2017-09-06,2.45,2.49,2.38,2.42,15672,0
2017-09-07,2.41,2.5101,2.41,2.5,66287,0
2017-09-08,2.5,2.55,2.45,2.45,28051,0
2017-09-11,2.52,2.55,2.41,2.51,22572,0
2017-09-12,2.52,2.55,2.48,2.53,33263,0
2017-09-13,2.55,2.55,2.47,2.49,32287,0
2017-09-14,2.5,2.54,2.45,2.5,37748,0
2017-09-15,2.46,2.54,2.36,2.37,63334,0
2017-09-18,2.38,2.45,2.36,2.45,55291,0
2017-09-19,2.44,2.44,2.38,2.4,18889,0
2017-09-20,2.37,2.43,2.37,2.43,14898,0
2017-09-21,2.4,2.4679,2.4,2.4101,21161,0
2017-09-22,2.4351,2.4351,2.4,2.41,14713,0
2017-09-25,2.4032,2.4382,2.38,2.39,23638,0
2017-09-26,2.4,2.4,2.34,2.34,44033,0
2017-09-27,2.3419,2.42,2.32,2.38,91674,0
2017-09-28,2.3201,2.42,2.32,2.38,24172,0
2017-09-29,2.42,2.4472,2.36,2.4,17416,0
2017-10-02,2.4,2.5899,2.37,2.56,1091298,0
2017-10-03,3.6,3.7,2.7,2.74,6260041,0
2017-10-04,2.72,2.799,2.53,2.69,906139,0
2017-10-05,2.66,2.7086,2.55,2.64,293990,0
2017-10-06,2.61,2.71,2.55,2.68,301552,0
2017-10-09,2.7,2.81,2.63,2.77,597956,0
2017-10-10,3.12,3.15,2.75,2.97,3747791,0
2017-10-11,2.93,2.93,2.77,2.87,424175,0
2017-10-12,2.84,2.88,2.77,2.85,182657,0
2017-10-13,2.83,2.87,2.77,2.82,121016,0
2017-10-16,2.8,2.89,2.79,2.86,230516,0
2017-10-17,2.78,2.78,2.4639,2.53,512321,0
2017-10-18,2.52,2.54,2.38,2.38,229840,0
2017-10-19,2.36,2.42,2.32,2.38,194021,0
2017-10-20,2.37,2.42,2.32,2.38,104830,0
2017-10-23,2.36,2.3775,2.2,2.27,364332,0
2017-10-24,2.3,2.3,2.18,2.21,238452,0
2017-10-25,2.25,2.25,2.15,2.18,121829,0
2017-10-26,2.2,2.25,2.17,2.2,113383,0
2017-10-27,2.24,2.24,2.18,2.18,112301,0
2017-10-30,2.2,2.25,2.18,2.19,253885,0
2017-10-31,2.22,2.24,2.17,2.2,74605,0
2017-11-01,2.18,2.2099,2.15,2.16,149309,0
2017-11-02,2.15,2.18,2.11,2.15,107409,0
2017-11-03,2.14,2.15,2.1,2.1,167881,0
2017-11-06,2.08,2.12,1.8,1.81,714667,0
2017-11-07,1.82,1.82,1.67,1.67,750529,0
2017-11-08,1.9,1.966,1.76,1.83,2693165,0
2017-11-09,1.84,1.92,1.82,1.88,341031,0
2017-11-10,1.87,1.91,1.87,1.88,206325,0
