Date,Open,High,Low,Close,Volume,OpenInt
2007-06-07,110,110,110,110,0,0
2007-06-08,108,109.8,104.8,105,932810,0
2007-06-11,106,107.8,105,107,90440,0
2007-06-12,107.5,109.2,105.1,108.9,84770,0
2007-06-13,108.9,112,108.5,110,74360,0
2007-06-14,111.5,115,110.6,114.6,195720,0
2007-06-15,116,146.9,116,134.5,233310,0
2007-06-18,136,139.8,126.1,128.9,103540,0
2007-06-19,130.1,131.9,122,122.8,75820,0
2007-06-20,125,129.8,120.7,128.5,79210,0
2007-06-21,126,128.5,123,127,30840,0
2007-06-22,127.9,130.9,123.5,127.6,87760,0
2007-06-25,127.9,131.5,124.2,127.3,104540,0
2007-06-26,129.4,131.3,125.8,127.1,43830,0
2007-06-27,126.5,135,125.5,135,136760,0
2007-06-28,135,143.3,131.5,142.4,354810,0
2007-06-29,143,148,140.9,145,114190,0
2007-07-02,150,157,147,149.3,147850,0
2007-07-03,150.7,151,148,150.7,83380,0
2007-07-05,150.8,150.8,142,144,77030,0
2007-07-06,145,155.9,140,155,83320,0
2007-07-09,159.5,184.1,159,179.6,184470,0
2007-07-10,185,188.8,167.5,186.5,279200,0
2007-07-11,190,201.7,181.6,199.1,222190,0
2007-07-12,202.9,204,185.2,190,202220,0
2007-07-13,189.5,189.9,175.1,183.6,154390,0
2007-07-16,186,187.5,171.8,176.3,127930,0
2007-07-17,179.9,183.5,173,175.1,72900,0
2007-07-18,173,173,168,170.1,68730,0
2007-07-19,172,172.5,158.1,159.4,135290,0
2007-07-20,155.1,159,150.1,153.3,188990,0
2007-07-23,157.4,169.8,154.6,167.9,168740,0
2007-07-24,165.6,175.7,157,163.1,199910,0
2007-07-25,164.2,168.7,156,165,94390,0
2007-07-26,162.5,175.8,159.8,159.8,135080,0
2007-07-27,161.6,173,159.8,170.7,82350,0
2007-07-30,172.8,182.3,170.9,181.6,119420,0
2007-07-31,186,189.3,176,178.5,142560,0
2007-08-01,175,183.5,166.3,179.9,70820,0
2007-08-02,181,183.4,165.3,168.8,92490,0
2007-08-03,169,170.4,150,150.5,94810,0
2007-08-06,152.1,157.5,135.1,146.5,212990,0
2007-08-07,150,156.1,139.9,154.2,164820,0
2007-08-08,159,176.8,159,169.7,252930,0
2007-08-09,169.9,169.9,156.3,159.9,120520,0
2007-08-10,155,155.6,146.9,150.6,132180,0
2007-08-13,157.7,165.3,152.1,159.9,83700,0
2007-08-14,161.5,165.8,150.3,157,131210,0
2007-08-15,154,159.1,147,148.8,100220,0
2007-08-16,140,146,114.4,136.2,218750,0
2007-08-17,143.5,147.5,134,145.3,118140,0
2007-08-20,149,152.5,143.6,145.2,54710,0
2007-08-21,145.9,149.1,143,144.7,38430,0
2007-08-22,147.4,149.5,144.9,148,58050,0
2007-08-23,150,151.2,144.7,146.1,37420,0
2007-08-24,145,147.3,144,145,34900,0
2007-08-27,146,146.7,139.5,142.6,38850,0
2007-08-28,136,145.7,131.1,135.6,66890,0
2007-08-29,137.9,147,137.1,145,77320,0
2007-08-30,143.8,156.9,140.1,155.8,113330,0
2007-08-31,158.1,165.7,154.8,160.5,119360,0
2007-09-04,158.9,183.6,158.1,181.1,251580,0
2007-09-05,179.9,187.3,173.6,182.1,244750,0
2007-09-06,183.8,196.2,179.4,185.2,238270,0
2007-09-07,179.6,186.7,171,183.8,164520,0
2007-09-10,186.7,192.3,172.4,187.6,148570,0
2007-09-11,190,199.9,188.1,199.9,176210,0
2007-09-12,196,203,188.6,190,193350,0
2007-09-13,191.5,193.9,180.5,187,81210,0
2007-09-14,185.9,187,180,184.8,33810,0
2007-09-17,188,196,185,190.8,146420,0
2007-09-18,191,209.5,184.5,206.8,253750,0
2007-09-19,210,222.5,209.1,213.7,234910,0
2007-09-20,214,214.9,207,213.1,106740,0
2007-09-21,215,234.3,213.5,234.3,211680,0
2007-09-24,245,267.4,235.1,247.2,469890,0
2007-09-25,243.7,268.5,242,267.2,255070,0
2007-09-26,278.4,289.9,270,280.2,287080,0
2007-09-27,285,287,251.1,252.7,393349,0
2007-09-28,259.9,280,256.1,260.7,410380,0
2007-10-01,267.5,281.4,264.1,273,290100,0
2007-10-02,277.5,311.5,277.1,308.3,431690,0
2007-10-03,297.1,323.7,285,297.6,594000,0
2007-10-04,289.8,311.4,270.3,288.2,526210,0
2007-10-05,300.6,313.5,290.4,311.5,273000,0
2007-10-08,302.9,302.9,280,281.1,355730,0
2007-10-09,291.9,305,275.3,289.3,332450,0
2007-10-10,290.1,294,276.2,289.2,235250,0
2007-10-11,301.8,335,289.2,316.6,749910,0
2007-10-12,322.2,327.1,303,323,314376,0
2007-10-15,327.6,335,306,319,242360,0
2007-10-16,315.5,317.9,304.3,311.3,147620,0
2007-10-17,323,324.4,305,311,162610,0
2007-10-18,303.1,330.7,300,330,247750,0
2007-10-19,326.5,332.1,309.8,312.2,217680,0
2007-10-22,307.5,311,289.6,303.7,263520,0
2007-10-23,309.8,319.9,301.3,313.2,285640,0
2007-10-24,311.4,317,300,302.6,116210,0
2007-10-25,307.7,330,303,316.4,271860,0
2007-10-26,327.9,346.8,325.8,343.9,304070,0
2007-10-29,353,379.9,353,369.7,265500,0
2007-10-30,367.2,391.9,349,378.5,319780,0
2007-10-31,386.1,392,360.1,373.3,238550,0
2007-11-01,367.5,385.7,357.1,368.5,199320,0
2007-11-02,375,375.5,358.1,363.5,164140,0
2007-11-05,355,367.5,347.5,351.6,135506,0
2007-11-06,366.5,376.7,350,353,304963,0
2007-11-07,353.8,368.9,343.9,349.4,231277,0
2007-11-08,360,373.5,325,357.9,506038,0
2007-11-09,342.3,349.9,316.2,318.5,273108,0
2007-11-12,318,318,263.7,264,367404,0
2007-11-13,268,296,256.7,291.3,256737,0
2007-11-14,305,314.9,298.2,307.3,239573,0
2007-11-15,313.7,323.2,297,306.2,233811,0
2007-11-16,312,313.3,298.6,301.2,231417,0
2007-11-19,297.4,297.5,261.5,263.6,294661,0
2007-11-20,263.8,264,240.1,251.2,290520,0
2007-11-21,239.5,252.5,225,249.4,241674,0
2007-11-23,250,260.7,241,257.3,74736,0
2007-11-26,260,267.6,243.2,244.2,115275,0
2007-11-27,250.8,263.5,240,247,129629,0
2007-11-28,254.4,260.6,245.9,247.8,169218,0
2007-11-29,249.2,283,245.8,278.7,406268,0
2007-11-30,289,300,261,266.1,282435,0
2007-12-03,274.3,282,258.6,282,149216,0
2007-12-04,279.5,290,268.8,282.7,229894,0
2007-12-05,292.5,309.7,285.2,293.3,283159,0
2007-12-06,293.7,297.5,283,293.7,132925,0
2007-12-07,309,319.5,302.5,319.1,298630,0
2007-12-10,329.9,348.8,323.9,336,369362,0
2007-12-11,315.2,329.8,293.5,301.4,703888,0
2007-12-12,313,334,309.8,316.9,434445,0
2007-12-13,307.5,328.4,305.7,321.6,248608,0
2007-12-14,322.3,363.4,315.7,359.5,560190,0
2007-12-17,361.3,367.4,325.7,332.1,347087,0
2007-12-18,342,358.7,319.7,354.1,290059,0
2007-12-19,357.3,371,354.5,357.3,265090,0
2007-12-20,353.9,370.3,352,370.3,258297,0
2007-12-21,376,385.9,371.5,378.5,279068,0
2007-12-24,383,401,378,400.9,202523,0
2007-12-26,405.4,415,396.2,414,239001,0
2007-12-27,407.1,412.9,376,391.3,276172,0
2007-12-28,397.4,400,381.5,383.9,274280,0
2007-12-31,380,394.8,378,387,126317,0
2008-01-02,390.1,397,375.1,384.6,250974,0
2008-01-03,386.4,399.5,378,380.2,370045,0
2008-01-04,370,370,346,348.7,341941,0
2008-01-07,352.3,360,318,322.4,491755,0
2008-01-08,325,345.7,318,333,323126,0
2008-01-09,329.1,335.5,296.5,330.2,573922,0
2008-01-10,325.9,325.9,306.4,319.9,278096,0
2008-01-11,321.3,348.8,316.3,345.7,305439,0
2008-01-14,360,363.3,331.9,342.3,499477,0
2008-01-15,336,336,280,286.6,582733,0
2008-01-16,275.9,279.5,246.5,267.6,736400,0
2008-01-17,269.8,281.4,250,251.7,592588,0
2008-01-18,262.5,262.5,240,251.2,337060,0
2008-01-22,214.1,265,204.7,258.3,587563,0
2008-01-23,242.6,251.5,210.6,227,683741,0
2008-01-24,225.6,249.7,215.5,242.8,466290,0
2008-01-25,253,258,227.6,231.3,394977,0
2008-01-28,222.1,233.8,207.5,213.4,445465,0
2008-01-29,219.9,228.9,210,217.1,425144,0
2008-01-30,222,227.6,214.2,217.4,361378,0
2008-01-31,212,216.4,200.6,203.2,373584,0
2008-02-01,207.4,211.8,185,210.8,495684,0
2008-02-04,221.8,247.3,215.1,239,569624,0
2008-02-05,231.9,245.4,219,219,426363,0
2008-02-06,227.6,230.7,196.8,197.3,394083,0
2008-02-07,194.6,198.5,181,183.5,591129,0
2008-02-08,188,192,181.1,183.2,241855,0
2008-02-11,189.9,207.5,182,203.3,516014,0
2008-02-12,206.2,228,200.4,207.5,689357,0
2008-02-13,235,247.3,221.5,241.9,871398,0
2008-02-14,253,255,231.1,248.8,808235,0
2008-02-15,228.3,240,213.4,216.5,1134981,0
2008-02-19,222.9,224.8,199.4,200,498911,0
2008-02-20,185.2,201,179.5,194.4,694777,0
2008-02-21,196.4,205,181.4,182.8,439616,0
2008-02-22,186.8,186.8,176.8,183.9,413510,0
2008-02-25,188.4,200,181.9,195.1,429170,0
2008-02-26,191.8,197,186.4,190.7,320885,0
2008-02-27,183.9,184.9,168.1,169,567232,0
2008-02-28,169.3,176.2,166,173.5,293825,0
2008-02-29,170.4,177.3,167.3,168.7,246171,0
2008-03-03,169.5,171.9,158.8,165.8,239182,0
2008-03-04,168.9,168.9,155,159.8,267580,0
2008-03-05,161.4,170.9,161.4,170.5,334031,0
2008-03-06,167.5,171.6,157,157.2,202715,0
2008-03-07,153.6,167,145.9,152.9,256679,0
2008-03-10,156,159.5,131.5,131.9,458604,0
2008-03-11,139.1,148.2,132,146.9,449948,0
2008-03-12,152,159,142.7,149.4,399882,0
2008-03-13,142.6,168,137.6,167.5,420757,0
2008-03-14,170.3,171.5,155.4,165.2,329124,0
2008-03-17,152.6,160,146.1,153.9,218182,0
2008-03-18,158.1,160,148.4,151.6,298852,0
2008-03-19,148.1,150.2,138,139.9,244439,0
2008-03-20,140,147.3,137.5,147.3,190278,0
2008-03-24,149.1,160.5,148.2,158.2,237656,0
2008-03-25,160.4,174,156.1,173.7,368479,0
2008-03-26,169.1,179.4,167.1,172.5,219193,0
2008-03-27,178.3,189.5,177.4,181.8,394488,0
2008-03-28,187.9,187.9,175.5,181.9,390819,0
2008-03-31,181.5,181.5,168.6,171,220985,0
2008-04-01,174.4,175,167.1,172.3,219826,0
2008-04-02,173.5,204.4,170.6,200.9,558356,0
2008-04-03,192.6,218.9,192.6,212.4,618558,0
2008-04-04,216.4,230,204.5,227,604255,0
2008-04-07,232.5,235.9,200.4,201.3,566630,0
2008-04-08,197.5,213.8,195.2,203.1,344453,0
2008-04-09,205.9,213.7,200.4,201.9,279063,0
2008-04-10,201,208,191.9,199.5,230203,0
2008-04-11,194.9,207.2,194.4,198,264223,0
2008-04-14,195.6,206.1,194.4,200.6,260199,0
2008-04-15,204.4,211.5,198.5,200.5,305595,0
2008-04-16,207.1,220.7,205.2,219.2,438422,0
2008-04-17,215.5,234.8,206.8,221.7,760693,0
2008-04-18,228.5,244.5,220.1,238,459055,0
2008-04-21,240,250,239.1,246.2,296651,0
2008-04-22,252.9,255,235.5,240.1,408092,0
2008-04-23,244.9,245.8,227.5,229.3,222509,0
2008-04-24,230.2,234,207.5,224.3,427879,0
2008-04-25,224.6,230,213.9,225.9,283107,0
2008-04-28,229.4,240,220.5,232,244988,0
2008-04-29,234.3,234.3,221.8,227.1,204331,0
2008-04-30,233.6,237.6,215,220.3,357946,0
2008-05-01,221.4,223.5,205.6,211.3,297178,0
2008-05-02,216.8,219.4,210.1,217.8,145354,0
2008-05-05,215.7,217.5,207.8,208.2,201508,0
2008-05-06,209.7,233.8,207.6,230.2,345552,0
2008-05-07,231.5,239.3,222.4,222.7,228222,0
2008-05-08,231.2,237.7,225.7,228.2,198075,0
2008-05-09,231.2,234,222.5,229.6,234258,0
2008-05-12,231.5,234.5,224,225.8,163731,0
2008-05-13,231.3,248.4,227,243.4,560928,0
2008-05-14,245.3,278.2,245.3,271.9,920379,0
2008-05-15,276.4,279.6,250.5,253.1,1288341,0
2008-05-16,260.2,262,246.1,248.8,606104,0
2008-05-19,254.5,267.4,237.6,243.1,799359,0
2008-05-20,239.6,241,232,234.3,543284,0
2008-05-21,241.9,245.5,220,221.8,623142,0
2008-05-22,226.8,231.5,215.8,217.8,504667,0
2008-05-23,219.4,226.9,215.2,223,416839,0
2008-05-27,225,226.1,209,211.5,368027,0
2008-05-28,208.5,224.3,202.5,224.1,896385,0
2008-05-29,217.1,218.1,198.7,199.4,661672,0
2008-05-30,212.4,214.4,202.9,205.8,696037,0
2008-06-02,212.1,213.6,201,207.9,539498,0
2008-06-03,210.7,210.7,198.4,203.3,445528,0
2008-06-04,200.6,201.3,188.8,189.7,482261,0
2008-06-05,191.9,200.8,190.1,199.5,445330,0
2008-06-06,195.4,206.2,190,190.3,408935,0
2008-06-09,193.3,196,178.3,184,423129,0
2008-06-10,180.1,185,175.9,180,375735,0
2008-06-11,183.4,184.6,176,176.7,370500,0
2008-06-12,179.3,181.5,170.2,170.9,297606,0
2008-06-13,174,188.7,171.1,188.5,358808,0
2008-06-16,187.9,202.1,187.5,199.1,443845,0
2008-06-17,204.2,209.3,196.3,197.2,434415,0
2008-06-18,195.6,202,190.5,199.9,249746,0
2008-06-19,203.8,210.5,197.7,205.2,448157,0
2008-06-20,202.9,213,192.8,194.8,277989,0
2008-06-23,196.8,202,187.6,190,235491,0
2008-06-24,192.1,192.1,180,186.8,227034,0
2008-06-25,191.4,191.4,181.9,186.9,140207,0
2008-06-26,190,191.6,175,177.8,276799,0
2008-06-27,174.6,177.5,161.3,161.6,467464,0
2008-06-30,162,165.7,153.3,159.2,422077,0
2008-07-01,152.2,153.7,144,149.2,525028,0
2008-07-02,150.8,152,141.1,144.1,453274,0
2008-07-03,146,147.2,135.7,141,377642,0
2008-07-07,144.8,148.8,134,139.3,497730,0
2008-07-08,139.3,145.3,132.6,144.7,431261,0
2008-07-09,149.7,154.2,140.8,142.5,417717,0
2008-07-10,142.7,152.6,136.5,150.3,388053,0
2008-07-11,146.3,157.2,142.1,153.7,429707,0
2008-07-14,159,160.5,152.3,155,260744,0
2008-07-15,150.9,159.9,145.1,153.4,359842,0
2008-07-16,155.9,178,155,175.3,526560,0
2008-07-17,177,179.8,163.3,166.9,310288,0
2008-07-18,169.1,170.6,160,163.6,252649,0
2008-07-21,164.2,169,163.9,167,147240,0
2008-07-22,162.3,163.4,155.2,160.3,146378,0
2008-07-23,159.6,164.9,157.9,159.7,122815,0
2008-07-24,158.4,161.5,143.6,145,227493,0
2008-07-25,147.4,151.1,142.6,149.3,119794,0
2008-07-28,151.1,152.6,145.6,146.9,109779,0
2008-07-29,149.2,168.5,148.1,165.3,356264,0
2008-07-30,167.1,167.6,160,162.8,262223,0
2008-07-31,166.7,175.1,165,168.6,348491,0
2008-08-01,167.9,171.8,165.2,167.3,118132,0
2008-08-04,170.2,170.7,157.8,159.6,153822,0
2008-08-05,161.1,170.2,159.3,169.9,194735,0
2008-08-06,162.7,169.3,154.3,158,457433,0
2008-08-07,157.7,158,150,150.9,205782,0
2008-08-08,148.3,150.5,142,146.1,299929,0
2008-08-11,145.5,147.9,139.8,143.5,192977,0
2008-08-12,148.6,151.8,146.2,147.7,250894,0
2008-08-13,146,157,143.3,156.8,197308,0
2008-08-14,156.7,159,152,154.6,166882,0
2008-08-15,158.5,160,153.6,156.4,303679,0
2008-08-18,158.8,159,143.9,145.9,454539,0
2008-08-19,143.8,148,143.1,146,240219,0
2008-08-20,149.4,161,148.3,160.2,687902,0
2008-08-21,157.6,164.7,151.8,153.9,861726,0
2008-08-22,160,179.6,160,178.6,902776,0
2008-08-25,178,183.9,174.4,178.8,394931,0
2008-08-26,175.7,179.1,167.6,171.9,226210,0
2008-08-27,167.2,175.5,167,170.3,242715,0
2008-08-28,171.5,174.5,168.2,171.2,134980,0
2008-08-29,170.6,180.1,169.1,180.1,219071,0
2008-09-02,179.3,179.3,167.3,168.7,268989,0
2008-09-03,167.5,169,153.2,155.7,335491,0
2008-09-04,158.4,162.5,147.6,148.4,332950,0
2008-09-05,148.4,154.8,143,153.1,239869,0
2008-09-08,159.8,160,145,147.6,212442,0
2008-09-09,149.3,149.3,124.1,125.7,592256,0
2008-09-10,128.9,135.5,123.5,135,387304,0
2008-09-11,128.8,135,121.6,131.3,361161,0
2008-09-12,130.1,138.5,129,136.7,216020,0
2008-09-15,131.8,131.9,118.7,122.2,258193,0
2008-09-16,118.6,124.7,110,124.7,324908,0
2008-09-17,122.9,128,111.5,122.4,452994,0
2008-09-18,124,128.9,117.3,128,440397,0
2008-09-19,137.5,142.2,128.1,135.5,315479,0
2008-09-22,135.1,135.1,129.3,132.9,221989,0
2008-09-23,132.6,135,124.4,125.1,215659,0
2008-09-24,136.6,140.9,130.3,131.1,387490,0
2008-09-25,134.7,134.9,127.5,131.9,163613,0
2008-09-26,126.1,130,123.7,127,173232,0
2008-09-29,121.9,126,97.6,115,403076,0
2008-09-30,111.8,113.4,107.6,110.2,142024,0
2008-10-01,114.2,116.2,106.2,114.9,265610,0
2008-10-02,114,114,99.5,101.6,194841,0
2008-10-03,104.1,108.8,95.2,96.4,298560,0
2008-10-06,90.1,91,73.1,84.8,353951,0
2008-10-07,81.7,82.5,59,59,696278,0
2008-10-08,58.8,66.7,53.1,61,572663,0
2008-10-09,66,69.7,50.3,51.6,434767,0
2008-10-10,46.2,56.6,44.2,53.7,461457,0
2008-10-13,61.2,69,58.6,69,386631,0
2008-10-14,72.5,80,57,59,454931,0
2008-10-15,57.5,57.5,48.1,48.1,376365,0
2008-10-16,50.6,52.8,44.7,49.9,525336,0
2008-10-17,48,57.6,46,57.2,379131,0
2008-10-20,61.7,63.2,58,61.8,289645,0
2008-10-21,59,61.8,57,58.8,235632,0
2008-10-22,55.7,55.8,46.8,50.2,596492,0
2008-10-23,49,50.5,42.6,43.1,471059,0
2008-10-24,37,41.5,33.1,35.9,598436,0
2008-10-27,36.1,41.8,34,36.8,401625,0
2008-10-28,41,42.1,36.1,42.1,396160,0
2008-10-29,41.6,48.3,40,44.8,507842,0
2008-10-30,50.5,51.5,45.4,49.7,569532,0
2008-10-31,47.8,55,46.4,52.7,354912,0
2008-11-03,57.1,63.3,55,62.6,555997,0
2008-11-04,70.1,74.5,65.9,70.4,705426,0
2008-11-05,69,69,55.9,57.7,547966,0
2008-11-06,53,56,50.5,52.5,336088,0
2008-11-07,56.5,59,53,56.5,294218,0
2008-11-10,62,63,53,58.6,350886,0
2008-11-11,52.9,56.2,48.5,53.8,318901,0
2008-11-12,49.4,49.4,39.2,41.8,578307,0
2008-11-13,40.9,43.5,36.2,40.5,522955,0
2008-11-14,39.9,42.7,38,39.7,406632,0
2008-11-17,38.5,39.9,36.1,38.7,273418,0
2008-11-18,38.6,38.7,34.2,35.3,207988,0
2008-11-19,34.8,35.3,32,32.5,327455,0
2008-11-20,29.6,32.2,25,25.6,455908,0
2008-11-21,28,34.5,25,28.9,311747,0
2008-11-24,30.6,36,30.6,33.5,367282,0
2008-11-25,34.9,44.9,33.5,44.9,607545,0
2008-11-26,39.6,48.5,36,43,774921,0
2008-11-28,43,43.9,40.5,41.2,200500,0
2008-12-01,37,39.5,32.5,33.4,341993,0
2008-12-02,33.8,36.3,33.4,34.7,287486,0
2008-12-03,33.9,40.9,33.1,38.8,483966,0
2008-12-04,39.3,40.1,36.3,38.6,301392,0
2008-12-05,38,43.5,36.8,43.5,364708,0
2008-12-08,46.5,55,45.8,51.1,756759,0
2008-12-09,50,52,46.7,47.2,387301,0
2008-12-10,49.5,53,45.2,51.8,413300,0
2008-12-11,50.3,57,49.2,52,417022,0
2008-12-12,47.7,53.6,47.4,52.8,286829,0
2008-12-15,55,56.5,49.5,51.4,191077,0
2008-12-16,52.1,56,51.8,56,241569,0
2008-12-17,54.2,61.4,54,58.5,432099,0
2008-12-18,61.5,61.8,54.5,55.8,276180,0
2008-12-19,57.5,60.5,55.3,58.4,292999,0
2008-12-22,59.7,59.7,54,54.9,220241,0
2008-12-23,56.9,56.9,51.2,52.3,169869,0
2008-12-24,52.7,52.7,49.7,51.4,77536,0
2008-12-26,51.5,53.8,50.5,53.2,78136,0
2008-12-29,55.6,56.8,52.7,53.4,191970,0
2008-12-30,54,62.5,52.7,62.1,609039,0
2008-12-31,62.5,64,60,61,313653,0
2009-01-02,61.4,69.4,60.6,67.5,407163,0
2009-01-05,68,75.7,66.4,72.5,635396,0
2009-01-06,72.7,73.9,66.4,67.8,625306,0
2009-01-07,66.9,66.9,60.8,62.8,322370,0
2009-01-08,60.6,69.3,60,69.3,323548,0
2009-01-09,71.9,73.7,69.1,71,446084,0
2009-01-12,70,70.5,63,64.2,335065,0
2009-01-13,63.8,64.2,60.3,61.7,292986,0
2009-01-14,61.1,63.1,53.8,55.6,377384,0
2009-01-15,55.2,62,50.3,59.5,591236,0
2009-01-16,61.6,62.5,53.2,56.9,435243,0
2009-01-20,56.2,56.2,50.2,50.2,310137,0
2009-01-21,51.7,53.2,49.5,52.8,302393,0
2009-01-22,52.8,52.8,48.1,49.2,261955,0
2009-01-23,47.4,52.1,45,49.3,445526,0
2009-01-26,51.2,54.2,49.3,52.7,480361,0
2009-01-27,52.9,55.6,52.5,53.3,198446,0
2009-01-28,57,57.8,55.2,56.6,253385,0
2009-01-29,55.9,57,51.2,51.6,233904,0
2009-01-30,54,57.9,50.8,55.9,333680,0
2009-02-02,53.3,55.4,49.5,49.9,367265,0
2009-02-03,51.9,53.8,50.6,52.1,280649,0
2009-02-04,54.4,58.7,52.8,54.8,383507,0
2009-02-05,53.6,56.2,53.4,54.6,202905,0
2009-02-06,55.5,60.1,55.4,57.9,369609,0
2009-02-09,61,63.5,57.5,59.8,504750,0
2009-02-10,61.9,65,59.5,60.8,899560,0
2009-02-11,62.2,63,55,59.3,369528,0
2009-02-12,57.5,61.5,55.3,61.5,325961,0
2009-02-13,61.4,62,57.3,57.6,281874,0
2009-02-17,55.1,55.1,50,51.2,478509,0
2009-02-18,52.1,52.1,46.9,47.3,398988,0
2009-02-19,49.7,50.5,45,45.3,258231,0
2009-02-20,43,43.4,39.1,40.7,531004,0
2009-02-23,42.7,43.3,37,37.3,354405,0
2009-02-24,37.9,42.7,37.5,42,311674,0
2009-02-25,40.5,41.3,37.1,38.8,352044,0
2009-02-26,39.5,40.9,37.1,38.1,211987,0
2009-02-27,37,39.7,36.1,38.9,163814,0
2009-03-02,37.6,38.1,33.2,33.7,245796,0
2009-03-03,35.5,38.4,34.3,37.2,225203,0
2009-03-04,40,43.1,40,42,249563,0
2009-03-05,40.5,41,36.8,38,158223,0
2009-03-06,38.2,40.5,37.9,38.8,169383,0
2009-03-09,38.1,40.6,37.1,37.7,89203,0
2009-03-10,40,42.3,40,41.8,202930,0
2009-03-11,43.6,44.4,40.5,42.5,145636,0
2009-03-12,41.1,42.6,39,42.1,175309,0
2009-03-13,42.4,43,40,41.8,151156,0
2009-03-16,42,43.7,39,39.9,192228,0
2009-03-17,39.5,39.5,36.4,39.1,225923,0
2009-03-18,39,40,37.8,39.1,193090,0
2009-03-19,41,44.4,40.5,42.6,295232,0
2009-03-20,43.2,43.2,37.7,37.7,238577,0
2009-03-23,40,42,40,41.5,248447,0
2009-03-24,41,43,40.3,40.8,289872,0
2009-03-25,41,43.7,39.3,41.5,373010,0
2009-03-26,45.1,61.8,45,60.1,2064387,0
2009-03-27,58.6,64,52,61.5,1087556,0
2009-03-30,57.9,59.4,55,56.8,782673,0
2009-03-31,58.4,66.6,55.9,60.2,842956,0
2009-04-01,60.1,66.2,58.1,65,629070,0
2009-04-02,67.3,70,63.1,64.1,906339,0
2009-04-03,63.2,68.2,62,67.8,480792,0
2009-04-06,66.7,72.5,65.1,72.5,492651,0
2009-04-07,69,70.1,63,63.1,559151,0
2009-04-08,64.5,67,63.1,65.8,425325,0
2009-04-09,69.5,73.2,68,73.1,748244,0
2009-04-13,72.5,77.6,70.8,76.7,488333,0
2009-04-14,78.7,81,74.6,77.1,446865,0
2009-04-15,77.9,77.9,70.1,73.5,470658,0
2009-04-16,76.2,77.4,70.3,71,457697,0
2009-04-17,71.1,74.3,69.7,70.1,529075,0
2009-04-20,69,69.9,60.1,60.5,639858,0
2009-04-21,58.5,64.6,57.5,62.1,425638,0
2009-04-22,61.7,68.9,60.3,65.3,540300,0
2009-04-23,66.4,67,63.2,64.4,284015,0
2009-04-24,65,67.3,63.3,64.6,333464,0
2009-04-27,62.7,63.9,60.5,61.4,268101,0
2009-04-28,60,62,59.6,60.7,299896,0
2009-04-29,64.2,69.1,62,68.3,482136,0
2009-04-30,73.4,74.8,68.5,69.8,572323,0
2009-05-01,69.8,75.8,69.8,73.5,480936,0
2009-05-04,78.3,85.3,76.9,85.3,685428,0
2009-05-05,87,99.7,85.7,88.6,891157,0
2009-05-06,92.5,97,91.5,95.8,741177,0
2009-05-07,100.9,104.9,86.6,87.6,758235,0
2009-05-08,92.3,94.5,83.1,89.2,551057,0
2009-05-11,85.4,94.8,81,90.7,573223,0
2009-05-12,93.9,96.2,89.5,92.3,466692,0
2009-05-13,88.9,91.5,78.4,78.6,696630,0
2009-05-14,80.1,82.7,73.1,80.8,467501,0
2009-05-15,88,91,83.1,85,576193,0
2009-05-18,88.3,89.7,84.3,88.2,340460,0
2009-05-19,89.6,96.9,88.6,95.5,560053,0
2009-05-20,99.1,110,98.1,106.3,1126073,0
2009-05-21,102.2,105.7,95.1,101.1,824619,0
2009-05-22,109.6,109.6,91.2,93.5,1197007,0
2009-05-26,95.5,113.3,91.5,111.4,1275721,0
2009-05-27,109.2,123.9,108.9,121.4,1462392,0
2009-05-28,123.5,126.5,113.7,119.2,693733,0
2009-05-29,120,129.8,119,128,932599,0
2009-06-01,136.4,142.7,135,142,869588,0
2009-06-02,141,141,132.1,136.9,677713,0
2009-06-03,133.6,134,122.9,130.3,748519,0
2009-06-04,132,150.1,131,147.7,1015711,0
2009-06-05,152.5,154.8,144.1,149.1,838165,0
2009-06-08,144,153.5,139,152.8,798788,0
2009-06-09,156,160.5,151.5,158.7,755512,0
2009-06-10,162,163.5,155.4,160.9,702235,0
2009-06-11,159.8,159.8,145,149.3,802199,0
2009-06-12,144,146,134.5,137.6,957094,0
2009-06-15,134,134,126.2,131.6,755669,0
2009-06-16,129.4,144,127.7,133.3,1547555,0
2009-06-17,130.9,132.5,124.9,127.5,1887332,0
2009-06-18,129,130.1,124.5,125.2,714335,0
2009-06-19,129,138,128,133.3,1104101,0
2009-06-22,130.1,131.5,122.1,123.2,885125,0
2009-06-23,125.9,131.8,118.9,129.4,963070,0
2009-06-24,134.3,139.7,131.5,135.7,1025810,0
2009-06-25,132.7,140.6,130.5,132.4,928841,0
2009-06-26,133.3,137.5,130.1,131.7,560422,0
2009-06-29,134.8,139.4,130.5,131.6,768957,0
2009-06-30,137.3,138.9,132,135.5,661902,0
2009-07-01,139.2,143.6,137.5,141.6,970753,0
2009-07-02,138.1,140,134,138.6,521975,0
2009-07-06,132.8,133.8,119.6,124.6,1108089,0
2009-07-07,124.3,125,111.7,112.1,1020465,0
2009-07-08,108.7,109.4,96.8,103.1,1361237,0
2009-07-09,106.5,115.2,104.3,109,1023934,0
2009-07-10,106.3,107.5,100.4,102.4,640921,0
2009-07-13,105,108.3,97,107.8,791444,0
2009-07-14,108.8,108.8,100.3,101.7,782853,0
2009-07-15,106.2,112.4,104.4,110.8,774514,0
2009-07-16,111.9,122.6,110.6,121.7,978165,0
2009-07-17,121.8,122.7,116,117.3,491486,0
2009-07-20,121.1,123,112.1,114,706937,0
2009-07-21,121,130.4,120.9,129.8,1084385,0
2009-07-22,126.4,128.5,125.1,126.3,513131,0
2009-07-23,128.6,138.7,128.3,135.7,890720,0
2009-07-24,140.5,151.5,138.5,151,1228796,0
2009-07-27,156.8,161.7,149.4,152.7,1349303,0
2009-07-28,146.5,149.2,137.7,147.9,929959,0
2009-07-29,142.5,143,136.6,137.5,741419,0
2009-07-30,144.4,144.7,138.2,139.5,676494,0
2009-07-31,135,135.9,128,132.7,880657,0
2009-08-03,138.1,140.5,136.5,139.3,497492,0
2009-08-04,137.1,143.9,135.6,141.6,512609,0
2009-08-05,141.5,144,134.3,137.4,641584,0
2009-08-06,142.3,143.9,134.3,134.9,645004,0
2009-08-07,137.5,139.3,132.4,134,603754,0
2009-08-10,134.1,143,134,140.8,593829,0
2009-08-11,139.4,142.5,134.3,136.3,380923,0
2009-08-12,135.1,136,132,134.6,473924,0
2009-08-13,133.6,133.9,122.1,122.8,1221235,0
2009-08-14,124,128.7,122,124.3,737366,0
2009-08-17,116.8,122.8,114.1,116.4,709456,0
2009-08-18,121.7,124.7,116,117.4,909905,0
2009-08-19,101.7,114.4,99.7,111.2,2018599,0
2009-08-20,115,116.6,108.6,110,771843,0
2009-08-21,114.3,114.8,108.4,110.7,1064920,0
2009-08-24,113.8,114.7,109.1,110.6,748122,0
2009-08-25,111.1,111.7,106.5,107.5,539247,0
2009-08-26,108.8,110,105.6,107.7,428489,0
2009-08-27,108,109,104,106.8,488441,0
2009-08-28,108.5,111.4,108.4,110.2,519409,0
2009-08-31,108,108,105,107.9,592977,0
2009-09-01,105.5,109.7,102.4,102.9,752105,0
2009-09-02,100.7,107.3,99.5,105.8,564425,0
2009-09-03,107.5,115,107.5,114.4,670643,0
2009-09-04,114.9,118.9,112.7,118.3,580279,0
2009-09-08,122.8,130,119.5,129.4,899842,0
2009-09-09,129.4,133.1,127.9,131.6,954286,0
2009-09-10,133.8,136,131.5,135.9,533934,0
2009-09-11,136.7,138.5,126.5,129.8,527202,0
2009-09-14,124.2,129.5,123.3,128.5,269755,0
2009-09-15,130.4,135.2,129.2,133.1,436787,0
2009-09-16,135,139.8,134,138.8,531865,0
2009-09-17,140.6,147.8,136.4,142.6,908559,0
2009-09-18,143.1,144.5,138,140.5,422108,0
2009-09-21,136.4,142.6,132.4,139.7,589007,0
2009-09-22,141.2,142.9,135,136.2,632451,0
2009-09-23,137.3,138.2,132.8,133.3,338066,0
2009-09-24,133.7,134.4,122.3,122.5,725639,0
2009-09-25,120.6,127.6,119,126,609812,0
2009-09-28,121.9,125,121.9,123.2,499466,0
2009-09-29,123.3,126,119.9,122.5,588190,0
2009-09-30,123.8,129.5,122,124.6,466907,0
2009-10-01,123.4,124.6,117.4,118.7,592141,0
2009-10-02,116,122.4,114.8,116.9,468338,0
2009-10-05,118.5,121.6,117.6,119.8,216285,0
2009-10-06,123.2,127,123,126.4,344809,0
2009-10-07,125.1,127.5,123.7,126.2,191884,0
2009-10-08,129,130.4,125.7,128,372245,0
2009-10-09,128.2,133.3,128.2,131.5,379859,0
2009-10-12,133.9,138.2,133.1,136,336644,0
2009-10-13,136,136.2,130.3,134.3,488272,0
2009-10-14,137,138.4,131.7,133.8,509293,0
2009-10-15,131.9,133.5,125.5,127.3,748764,0
2009-10-16,125.7,128.5,123.5,127.3,471906,0
2009-10-19,130.5,135.3,128.2,134.1,507851,0
2009-10-20,135.9,138,132.2,135.5,472261,0
2009-10-21,133.3,136.9,133,133.4,302210,0
2009-10-22,131.5,133.1,128.6,133,402367,0
2009-10-23,133.7,133.7,125.7,126.3,529546,0
2009-10-26,127.6,129.2,120.6,121.3,520739,0
2009-10-27,120.8,123.3,115.1,118.1,451756,0
2009-10-28,118.4,121.6,111.7,115.6,705424,0
2009-10-29,116.2,121.2,113.1,120,641077,0
2009-10-30,120.9,123.8,115,115.8,444872,0
2009-11-02,117.5,120,113,116.4,411797,0
2009-11-03,113.8,122.7,113.2,121.8,325987,0
2009-11-04,124.5,124.9,117.6,118.5,290496,0
2009-11-05,119.6,122.8,119.2,122,293777,0
2009-11-06,119.5,123,119,121.9,192669,0
2009-11-09,123.5,125.5,120.8,124.5,480444,0
2009-11-10,126.9,128.7,123,125.2,317196,0
2009-11-11,126.9,129.8,125.2,127.2,410052,0
2009-11-12,127.6,128.3,120.2,120.3,372121,0
2009-11-13,125,137,123.2,134.5,1259182,0
2009-11-16,137.3,142.1,136.6,140.6,950456,0
2009-11-17,139.1,143.2,136.5,142,575154,0
2009-11-18,143.4,145,137.7,140.8,498307,0
2009-11-19,140.9,142.1,135.4,137.4,383186,0
2009-11-20,135.1,138.9,132.6,137.5,364595,0
2009-11-23,140.2,142,137.5,138.6,288510,0
2009-11-24,136.6,138,129.3,130.3,413530,0
2009-11-25,131.6,137.8,131.1,137,382413,0
2009-11-27,129.2,137.5,129,133.7,270360,0
2009-11-30,134.9,142.2,134.9,142.1,471872,0
2009-12-01,146.2,149,142.1,147.5,646747,0
2009-12-02,149,150.8,144.5,147.4,511669,0
2009-12-03,148,155.3,147.5,150.9,592724,0
2009-12-04,154.5,157.2,146.5,153.1,605576,0
2009-12-07,155.5,161.5,155.5,160.3,719560,0
2009-12-08,156.8,164.5,155,159.3,535034,0
2009-12-09,158.5,160.5,151.4,153.9,444478,0
2009-12-10,154.8,154.8,147.5,151.1,433040,0
2009-12-11,152.4,154.8,150.2,153.1,246739,0
2009-12-14,156.2,159.1,151.7,154,451295,0
2009-12-15,157.2,158.6,151.4,153.2,370728,0
2009-12-16,154.3,157.2,153,153.9,320350,0
2009-12-17,153,155.3,146.3,147.9,324918,0
2009-12-18,148.8,151.6,145.8,150.5,262197,0
2009-12-21,151.5,161.8,149.5,160.3,538616,0
2009-12-22,159.6,169.2,158.6,161.5,530682,0
2009-12-23,164.6,166.9,163.1,164.5,198454,0
2009-12-24,166,166,161.3,162.1,83551,0
2009-12-28,162.7,166.4,160.2,160.7,158794,0
2009-12-29,161.7,162.9,158,159,155907,0
2009-12-30,157.7,161.4,154,158.8,197891,0
2009-12-31,158.7,160.4,156.5,158.1,108579,0
2010-01-04,160.6,164.8,159.3,164.3,226257,0
2010-01-05,166.3,186.1,165.3,185,932109,0
2010-01-06,183.1,185.5,177.6,179.7,667667,0
2010-01-07,181.2,182.6,178.1,180.3,267666,0
2010-01-08,180.5,184.3,178,181,315356,0
2010-01-11,183.7,191.1,183,188.4,614911,0
2010-01-12,183.3,186.3,179.1,180,523031,0
2010-01-13,180.1,180.1,167.2,172.5,645040,0
2010-01-14,172.6,178,153.6,160.2,1185474,0
2010-01-15,159.8,159.8,149.5,152.1,881424,0
2010-01-19,149.6,155.7,147.7,153.1,639667,0
2010-01-20,150.1,158.4,146.8,147.6,832573,0
2010-01-21,149.8,151,139.2,140,646102,0
2010-01-22,139.2,139.3,125.3,126.3,1040052,0
2010-01-25,130.5,134.5,129.8,130.1,622678,0
2010-01-26,130.6,139.7,127.3,134.7,746165,0
2010-01-27,134.8,136.7,125.3,129.8,559858,0
2010-01-28,133,134.9,126.6,127.6,414180,0
2010-01-29,131.1,133.2,123.4,125.2,342782,0
2010-02-01,126,130.9,123.6,130.9,385379,0
2010-02-02,131.7,136,129.5,135,444401,0
2010-02-03,137.4,139.4,134.2,134.6,387601,0
2010-02-04,131.9,133,125.7,126.5,489587,0
2010-02-05,126.2,133,125.2,132.6,382117,0
2010-02-08,130,131.6,123.7,124,290622,0
2010-02-09,128.5,130,125.8,127,540627,0
2010-02-10,127.1,128,121,122.8,453970,0
2010-02-11,126,126.7,121.1,124.9,706049,0
2010-02-12,123.9,129.3,121.1,126.8,681046,0
2010-02-16,129.4,134.4,128.7,132.6,687389,0
2010-02-17,136,136.2,128.8,131,536427,0
2010-02-18,128.1,132,128.1,129.2,444227,0
2010-02-19,125.4,125.4,121.8,124.5,710094,0
2010-02-22,121.9,122.5,114.1,117.1,1016826,0
2010-02-23,115,115.4,111.2,112.9,546359,0
2010-02-24,115.2,116.2,110.8,112.3,466649,0
2010-02-25,112.7,117,108.4,115.3,837462,0
2010-02-26,117.7,118.5,114.8,115.8,346869,0
2010-03-01,116.4,118.8,116.3,118.2,289279,0
2010-03-02,120.3,123.4,119.7,122.7,390841,0
2010-03-03,125.6,131.5,123.5,124.1,882199,0
2010-03-04,127.3,129.5,125.2,125.7,933130,0
2010-03-05,128,129.7,124.2,128.8,893625,0
2010-03-08,129,129.9,119,121.5,1437375,0
2010-03-09,121.7,125.3,120.1,121.2,641061,0
2010-03-10,122.6,124.9,121.2,124.8,461510,0
2010-03-11,123.2,125.5,120.5,124.2,357114,0
2010-03-12,125.8,125.8,123.1,123.7,347671,0
2010-03-15,122.6,125.2,121.1,122.2,289528,0
2010-03-16,122.6,123,121.3,122.8,275710,0
2010-03-17,123.8,124.3,121.5,122.5,353071,0
2010-03-18,121.1,122.5,117.2,118.6,494839,0
2010-03-19,118,120,116.5,118.8,305045,0
2010-03-22,117.3,120.5,115.3,120.5,301584,0
2010-03-23,120.3,126.9,120.3,125.3,578811,0
2010-03-24,124.3,124.9,122.3,122.8,403028,0
2010-03-25,124.2,126.4,121.9,122.1,669454,0
2010-03-26,123.9,128.4,123.4,125.5,640633,0
2010-03-29,126.8,132,126.8,131.9,520603,0
2010-03-30,132.6,132.6,128.4,131.9,532683,0
2010-03-31,130.3,130.9,127.2,127.4,286518,0
2010-04-01,129.1,129.5,126.2,127.6,359562,0
2010-04-05,125.4,127.3,122.7,125.2,318184,0
2010-04-06,124.7,125,123,124.6,302118,0
2010-04-07,127.3,131.9,125.6,126.9,780073,0
2010-04-08,126.2,126.6,124.6,126.5,452822,0
2010-04-09,129,130.5,125.7,126,463243,0
2010-04-12,127,129.8,126.1,126.3,405428,0
2010-04-13,126.9,128.3,126.1,127.6,302573,0
2010-04-14,130.6,130.9,129.3,130.2,450463,0
2010-04-15,130.1,136.5,129.8,136.2,804817,0
2010-04-16,135.8,136.3,128.4,128.6,679750,0
2010-04-19,128,128.2,122.7,126.4,499241,0
2010-04-20,128.7,130.8,127.1,128.6,344319,0
2010-04-21,128,128,123.5,125.5,398753,0
2010-04-22,124,125.9,121.3,125.8,238300,0
2010-04-23,129.7,132,128.3,131.1,557870,0
2010-04-26,131,135.7,128.9,129.1,312778,0
2010-04-27,128.5,130,123.6,123.8,349525,0
2010-04-28,123.2,126.7,121.2,122.7,585283,0
2010-04-29,126.7,129.2,126.3,129.2,463392,0
2010-04-30,129.5,132,125.7,126.3,341400,0
2010-05-03,126.3,128.6,125.7,128,283741,0
2010-05-04,124.5,124.9,121.9,122.5,406723,0
2010-05-05,119.6,120.6,113.8,115.1,661111,0
2010-05-06,115.4,116.7,95,102.5,1427370,0
2010-05-07,103.5,105.4,98,100.1,725796,0
2010-05-10,109.9,111,106.2,108.1,315231,0
2010-05-11,106.4,107.4,103.1,104,346587,0
2010-05-12,105,106.7,104.3,106.7,222874,0
2010-05-13,106.9,109.5,105,105.4,166374,0
2010-05-14,104.1,104.7,97,100.1,438014,0
2010-05-17,99.6,100.5,91.1,92.8,642055,0
2010-05-18,97,98.1,91.3,92.4,457952,0
2010-05-19,90.6,92.3,86.1,92.1,1082870,0
2010-05-20,87.1,95,85.9,92.3,1002685,0
2010-05-21,91.5,103,88.1,95.7,1384212,0
2010-05-24,98.5,101.3,94,94,805058,0
2010-05-25,87.8,91.5,86.1,89,869289,0
2010-05-26,92,92.4,87.2,87.7,523074,0
2010-05-27,91.1,94.5,89.9,94,502197,0
2010-05-28,93.3,94.6,90.3,91.6,449595,0
2010-06-01,90.5,92.8,88.1,89.1,310566,0
2010-06-02,89.1,90,87.1,89.7,258798,0
2010-06-03,91,94.5,91,92.9,347844,0
2010-06-04,90.4,93.7,88.1,88.4,327360,0
2010-06-07,88.9,90.3,83.8,84.1,258681,0
2010-06-08,85.7,86.6,83.1,86.6,330422,0
2010-06-09,87.1,92.4,87,88.1,425233,0
2010-06-10,90.2,98.1,90.2,98.1,638599,0
2010-06-11,96.5,104,95.2,102.7,751397,0
2010-06-14,104.6,108,101.8,102.3,512319,0
2010-06-15,103.5,108.2,103.3,108.1,373082,0
2010-06-16,105.5,107.1,103.8,105.4,300433,0
2010-06-17,107.1,107.4,102.9,105.1,275049,0
2010-06-18,105.2,106,103.8,105.9,175184,0
2010-06-21,107.6,108.7,104.2,105,377905,0
2010-06-22,104.9,105.9,102.5,103,213473,0
2010-06-23,103.6,105.1,101,105.1,243559,0
2010-06-24,103,104.1,100.5,102.8,287290,0
2010-06-25,103.4,107.4,101,106.8,236587,0
2010-06-28,107.4,109.8,104.5,104.7,241761,0
2010-06-29,101.2,102,98,98.8,351270,0
2010-06-30,99.7,103.1,99,101.8,216952,0
2010-07-01,101.4,105.9,98.6,105.8,403151,0
2010-07-02,105.8,112.4,105.2,111.2,496485,0
2010-07-06,113.3,114.3,108.3,109.5,614073,0
2010-07-07,109.7,116.1,109.7,116,357886,0
2010-07-08,115.9,119.3,110.5,117.5,480465,0
2010-07-09,117.8,124.5,114.9,124,705009,0
2010-07-12,120.5,121.5,116.2,118.6,526773,0
2010-07-13,121.6,124,120,122.3,428896,0
2010-07-14,121.6,122.9,120,120.8,521266,0
2010-07-15,121.1,121.3,116.5,119.5,453177,0
2010-07-16,119.5,119.5,115.5,117.1,339657,0
2010-07-19,118,120,116.1,118.6,299324,0
2010-07-20,115.8,122.6,115.2,121.8,274563,0
2010-07-21,122.5,123.3,117.6,118.1,332614,0
2010-07-22,121.4,122.8,120.3,122.5,323508,0
2010-07-23,122.5,125,121.5,125,280273,0
2010-07-26,123.7,125.9,122.9,124.2,182605,0
2010-07-27,124.8,124.9,115.9,117,385614,0
2010-07-28,117.1,118.9,116.7,117.1,191891,0
2010-07-29,119.6,119.7,111,111.9,387878,0
2010-07-30,111.2,111.2,106.6,109.2,452651,0
2010-08-02,113.3,114.7,111.3,114.1,210816,0
2010-08-03,117.7,117.9,112,112.7,271375,0
2010-08-04,112.8,112.8,106.9,109.9,432036,0
2010-08-05,109.2,112.8,108.5,112,306453,0
2010-08-06,109,113.9,109,113.9,227818,0
2010-08-09,114.1,114.8,112,114.5,152202,0
2010-08-10,112,112,108.8,109.5,277589,0
2010-08-11,107,107,101.6,102.9,307705,0
2010-08-12,102.3,108.1,100.4,106.9,302720,0
2010-08-13,107.2,109,104.9,105.7,159445,0
2010-08-16,105.3,108.2,105.1,106.9,129693,0
2010-08-17,109.6,110,107.8,109,177107,0
2010-08-18,110,114,110,112.5,446619,0
2010-08-19,109.8,112.5,106.6,107.7,524879,0
2010-08-20,106.4,109.3,104.8,109.2,237939,0
2010-08-23,109.6,111.2,106.8,107.2,146612,0
2010-08-24,103.8,105.1,100.8,102.5,263601,0
2010-08-25,102.1,103.6,100.6,103.3,198498,0
2010-08-26,104,109.8,103.4,104.8,319390,0
2010-08-27,106,112.5,104.5,112.1,324237,0
2010-08-30,109.9,111.9,108.1,108.1,180541,0
2010-08-31,107.6,112.2,106.3,111.3,169185,0
2010-09-01,113.3,117.5,112.8,116.9,280708,0
2010-09-02,116.7,117,115,117,225260,0
2010-09-03,118.9,118.9,113.7,117.4,259328,0
2010-09-07,115.5,118.8,115.2,116.9,173029,0
2010-09-08,117.5,123.4,117.5,120.3,307732,0
2010-09-09,120.9,122,116.8,117.5,246873,0
2010-09-10,117.8,121.9,117.5,119,250349,0
2010-09-13,120.5,121.5,117,117.6,265897,0
2010-09-14,117,121.9,116.5,120.9,253034,0
2010-09-15,119.8,119.8,116,116.4,415424,0
2010-09-16,115.2,117.8,114.9,117.4,260610,0
2010-09-17,117.8,117.9,113.7,113.8,191543,0
2010-09-20,114.6,116,113.5,113.8,193658,0
2010-09-21,114.6,116.8,114.1,116.7,309457,0
2010-09-22,116.4,118.5,115.2,117.6,156806,0
2010-09-23,115.4,118,113.5,116.5,242008,0
2010-09-24,117.1,121.8,117.1,121.4,319568,0
2010-09-27,120.3,121.5,118.4,119.9,175859,0
2010-09-28,120.5,122.2,116.7,121.7,210605,0
2010-09-29,121,130.5,120.4,128.4,785638,0
2010-09-30,130.8,139.4,130.8,138.4,732920,0
2010-10-01,137.9,139.8,132.6,133.9,525309,0
2010-10-04,134,134.3,127.5,128.6,457864,0
2010-10-05,130.9,132,127.8,128.8,330641,0
2010-10-06,131.2,131.4,127.7,131.2,346934,0
2010-10-07,132.6,133.7,129.7,132.2,288918,0
2010-10-08,131.6,131.7,124.7,127.7,520278,0
2010-10-11,129,135.1,129,133.4,360828,0
2010-10-12,132.5,135.4,128.3,128.7,449258,0
2010-10-13,131.3,132.7,129.5,132.3,368235,0
2010-10-14,134.7,142.9,132.8,135.5,841907,0
2010-10-15,139.7,141.4,128.3,131.2,1026661,0
2010-10-18,130.6,134.1,128.8,129.8,418926,0
2010-10-19,127.4,128.7,116.6,118.3,946182,0
2010-10-20,118,123.2,117.1,119.6,538874,0
2010-10-21,120.5,122.3,115.1,116.2,409397,0
2010-10-22,118.2,119.6,116.3,116.5,286126,0
2010-10-25,118.9,119.5,116.8,118.8,259075,0
2010-10-26,119.5,120,116.3,118.2,181249,0
2010-10-27,118.1,121,116.6,120.7,289795,0
2010-10-28,121.2,122.6,117.8,120.2,276052,0
2010-10-29,118.9,118.9,114,116.6,491092,0
2010-11-01,118.4,118.9,114.6,116,305697,0
2010-11-02,116.8,120.1,115.2,119.6,231157,0
2010-11-03,121,121,113,119,680941,0
2010-11-04,120.7,124.2,119.3,124.2,412428,0
2010-11-05,123.6,128.6,123,128.2,506738,0
2010-11-08,127.5,129.6,126,128.7,322537,0
2010-11-09,130.4,131.1,121.2,121.9,449975,0
2010-11-10,122.8,123.6,116.9,118.7,390808,0
2010-11-11,115.9,116.7,114,116.3,341579,0
2010-11-12,114.7,115.2,109.8,110.4,450551,0
2010-11-15,112.6,113.9,111.4,111.5,242969,0
2010-11-16,110,110.3,105.5,105.9,410062,0
2010-11-17,105.7,105.7,101.2,103.9,609151,0
2010-11-18,109,110,106.1,107.3,337397,0
2010-11-19,110.8,112.5,104.5,111.4,611774,0
2010-11-22,108.3,109.4,105.8,106,505575,0
2010-11-23,104.3,106.7,103.5,105.1,210895,0
2010-11-24,105.2,107.5,104,106.7,189711,0
2010-11-26,106.4,106.8,104.3,104.8,96661,0
2010-11-29,103.9,103.9,101.5,103.3,222881,0
2010-11-30,102.7,102.9,98.5,98.5,386988,0
2010-12-01,101,102.2,100,100,321458,0
2010-12-02,100.9,102.5,100,101.8,225198,0
2010-12-03,106.5,108.9,105.8,107.1,497686,0
2010-12-06,107.1,108,105.1,106.7,281035,0
2010-12-07,108.3,109.8,104.7,106.2,421843,0
2010-12-08,106.9,107.5,103.2,104.6,250195,0
2010-12-09,106.1,106.3,103.8,105.2,129729,0
2010-12-10,105.1,105.8,104,105.1,162027,0
2010-12-13,106.3,106.6,102.7,102.9,243282,0
2010-12-14,103,104,101.4,101.9,180881,0
2010-12-15,102.4,103.8,101.2,101.2,122419,0
2010-12-16,101,101.7,100,100.9,158801,0
2010-12-17,100.5,103.2,99.9,102.6,222673,0
2010-12-20,103.9,104.1,102.9,103.6,237510,0
2010-12-21,103.3,104.8,101.4,101.5,409584,0
2010-12-22,102.1,102.1,100,100.9,182127,0
2010-12-23,101,102,100.3,101,152672,0
2010-12-27,102.2,102.4,100.5,101,192687,0
2010-12-28,102,102.1,99.9,100,227435,0
2010-12-29,100.9,100.9,99.5,100.2,161505,0
2010-12-30,100.7,100.9,98.5,99.8,210806,0
2010-12-31,98.7,99.4,98.5,98.8,137679,0
2011-01-03,100.2,101,99.4,100.8,260447,0
2011-01-04,101.7,101.7,99.9,101.6,233776,0
2011-01-05,100.4,104,100.1,104,273745,0
2011-01-06,105.1,106.9,103.8,104.3,365161,0
2011-01-07,106.6,106.6,102,103.8,169642,0
2011-01-10,105,106.7,104.5,106.5,375313,0
2011-01-11,108.5,108.9,105.2,105.6,511639,0
2011-01-12,107.1,108.7,106.6,108.5,397043,0
2011-01-13,107.9,108.7,105.4,106.2,436246,0
2011-01-14,106.1,106.1,104,105.1,260437,0
2011-01-18,105.8,116.5,105.5,116.1,893470,0
2011-01-19,114.7,117.7,111.2,113.5,621169,0
2011-01-20,113.1,114.3,110.7,113.6,330634,0
2011-01-21,114.9,115.7,112.5,113.3,241233,0
2011-01-24,113.8,119.5,113.7,119,497474,0
2011-01-25,117.5,119.5,113.4,114.1,449425,0
2011-01-26,116.3,117.4,109.7,114,466358,0
2011-01-27,114.5,119.2,114.2,117.9,352043,0
2011-01-28,117,118.3,112,112.7,337896,0
2011-01-31,113.1,115.9,112.5,115.8,175913,0
2011-02-01,117.3,119.8,116.7,117.5,295649,0
2011-02-02,117.2,123.1,115.9,122.2,415125,0
2011-02-03,121.2,122,119.1,120.8,269236,0
2011-02-04,119.7,119.8,116.3,118.3,154120,0
2011-02-07,119.5,124.4,118.9,121.7,261405,0
2011-02-08,120.8,120.9,115.2,117.9,363089,0
2011-02-09,118.9,119.3,114.5,115.7,193252,0
2011-02-10,114.1,117,112.1,116.6,175544,0
2011-02-11,116.2,121.7,114.5,121.4,333100,0
2011-02-14,121.1,126.4,120.5,125.9,399850,0
2011-02-15,124.8,128.9,124,127.5,403031,0
2011-02-16,128.1,131.2,127.8,129.8,416952,0
2011-02-18,134.2,135.9,131.7,133.4,834262,0
2011-02-22,129.5,131,126.2,128.6,551231,0
2011-02-23,128.3,129.3,120.6,124.2,498343,0
2011-02-24,123.1,129.5,122,129,376561,0
2011-02-25,129.4,129.8,122,123.6,452958,0
2011-02-28,124.5,125.3,113.8,115.4,746380,0
2011-03-01,116.3,120,113,115.7,626151,0
2011-03-02,115.6,117.5,113.1,116,397179,0
2011-03-03,119.1,121.6,112.9,114.6,508873,0
2011-03-04,115.3,115.4,111.9,112.5,404194,0
2011-03-07,113.5,114.5,108.7,109.3,392759,0
2011-03-08,109.2,111.1,107.5,109.3,249735,0
2011-03-09,110,111.5,107,107.6,316017,0
2011-03-10,105.8,105.8,103.1,103.8,427150,0
2011-03-11,101.5,105.3,100.6,105,420697,0
2011-03-14,111.4,115.3,108.3,112.6,856253,0
2011-03-15,118.8,122.8,114.5,122.7,946451,0
2011-03-16,122.6,122.7,115.1,116.5,705542,0
2011-03-17,117.8,119.8,115.3,116.2,460029,0
2011-03-18,116.8,117.2,112.2,115.3,405914,0
2011-03-21,116.4,119.6,115.2,118.8,220980,0
2011-03-22,119.1,119.6,114.4,116.2,388303,0
2011-03-23,116.5,119,115.8,118.9,263304,0
2011-03-24,119.8,121.6,118,121.6,313414,0
2011-03-25,122.3,122.8,120.8,121.5,242093,0
2011-03-28,123.2,129.3,123.2,128.5,535153,0
2011-03-29,127.1,129.5,125.4,128.9,370088,0
2011-03-30,129.5,131,127.8,128.1,379764,0
2011-03-31,127.9,130,126.9,129,260409,0
2011-04-01,130,131,126.6,129.5,452171,0
2011-04-04,129.8,131.4,123,123.7,341548,0
2011-04-05,123,127.2,122,124.6,199581,0
2011-04-06,124.9,129.7,124.9,128.8,324657,0
2011-04-07,128.1,128.1,122.8,123.7,362999,0
2011-04-08,124,125.3,121.8,122.5,207943,0
2011-04-11,122.3,123.3,116.8,119.1,276152,0
2011-04-12,118.4,119.5,115.6,118.9,214179,0
2011-04-13,119.6,124.3,118,123.9,338737,0
2011-04-14,122.3,123.3,120.2,122.6,217395,0
2011-04-15,122.3,122.6,119.8,120.3,153713,0
2011-04-18,118.8,119.5,113.6,115.8,275527,0
2011-04-19,115.9,118,114.5,116.7,128274,0
2011-04-20,118.2,119.6,117.2,118.7,151165,0
2011-04-21,119.8,119.8,115.6,115.9,239307,0
2011-04-25,116,117.5,115.5,116.3,147411,0
2011-04-26,116.9,117.6,115.7,116.6,145826,0
2011-04-27,115.4,119,113.6,117.9,288956,0
2011-04-28,116.1,123.3,114,122.6,400613,0
2011-04-29,126.3,126.9,123.6,125.3,252511,0
2011-05-02,124.6,124.9,120.9,121.5,156449,0
2011-05-03,120.3,120.9,115.5,115.9,243402,0
2011-05-04,114.7,115.2,111.6,112.5,221259,0
2011-05-05,112.9,114.8,111.5,112,230880,0
2011-05-06,113.8,114.9,113.1,114.5,188132,0
2011-05-09,114.4,114.5,111.3,113.4,177275,0
2011-05-10,113.2,114.4,111.9,113.6,175055,0
2011-05-11,113.3,115.2,108,108.7,768236,0
2011-05-12,108,111.6,107,111.3,253132,0
2011-05-13,111.6,111.6,106,106.6,219517,0
2011-05-16,106,108.3,105.1,105.3,197165,0
2011-05-17,104.1,104.7,100.5,101.7,290750,0
2011-05-18,102.5,104.5,100.6,101.6,401671,0
2011-05-19,102,102.5,98.5,99.6,400098,0
2011-05-20,98,98.5,90.1,90.5,909141,0
2011-05-23,89.8,90.2,87.2,88,415924,0
2011-05-24,88.5,91.2,88,88.5,347063,0
2011-05-25,88.1,88.4,82.8,82.9,643699,0
2011-05-26,83.5,87.1,82,86.6,422782,0
2011-05-27,87.5,89,87,87.4,274051,0
2011-05-31,92.1,96,91.1,91.8,685340,0
2011-06-01,93.1,93.6,85.8,86.6,525775,0
2011-06-02,87.6,88.2,85.8,86.2,188633,0
2011-06-03,85.3,86.5,82.6,82.9,363492,0
2011-06-06,83.1,85.3,82.7,83.4,399404,0
2011-06-07,85.1,86.3,83.6,85.8,268519,0
2011-06-08,85.2,85.2,76.6,78.8,679156,0
2011-06-09,79.9,80,74.5,77.7,513891,0
2011-06-10,78.6,79,76.5,78.3,312511,0
2011-06-13,79,84.4,78.6,83.7,570306,0
2011-06-14,84.8,88.8,84.8,87.1,589091,0
2011-06-15,85.3,87.3,82.8,83.6,282360,0
2011-06-16,83.5,86.4,81.7,83.6,279935,0
2011-06-17,84.8,86.2,80.5,82.5,219372,0
2011-06-20,81.5,82.4,80.4,82.1,189687,0
2011-06-21,82.8,84.8,81.6,83.3,219487,0
2011-06-22,85.9,88.5,84,87.1,396284,0
2011-06-23,85.6,86.4,82.5,85.4,257505,0
2011-06-24,85.7,87.5,83.3,87.1,444120,0
2011-06-27,86.8,88.5,84.4,85.5,206603,0
2011-06-28,87.3,87.3,84.2,85.6,268988,0
2011-06-29,87.1,87.2,85.3,85.8,241250,0
2011-06-30,87.2,93.3,87,92.1,653592,0
2011-07-01,91.9,91.9,88.7,90.5,458944,0
2011-07-05,91.4,91.4,88.2,89.5,209929,0
2011-07-06,89.8,89.8,85.5,85.9,308179,0
2011-07-07,86.8,87.8,82.5,83.5,548526,0
2011-07-08,81.4,82,77.5,79.2,660173,0
2011-07-11,77.7,78,75.3,75.4,718645,0
2011-07-12,74.7,75.4,70.1,75.2,800172,0
2011-07-13,75.8,77.2,74.9,75.9,534752,0
2011-07-14,75.7,75.7,71.7,71.8,499950,0
2011-07-15,71.9,72.7,70.3,72,408986,0
2011-07-18,71,71.2,67.7,69.8,506375,0
2011-07-19,70.8,73.7,70.5,72.6,468812,0
2011-07-20,72.8,75.3,72.7,73.4,296039,0
2011-07-21,72.4,73.6,71.8,72.5,312863,0
2011-07-22,73.2,77.1,73.1,76.8,390173,0
2011-07-25,74.7,75.7,73.2,73.5,212769,0
2011-07-26,73.8,74.7,72.1,72.6,282887,0
2011-07-27,72.1,72.4,69.5,70.8,354428,0
2011-07-28,70.9,72.4,69.8,70.8,240542,0
2011-07-29,69.9,72.9,68.8,72.4,274692,0
2011-08-01,75.6,77,71.7,73.1,474188,0
2011-08-02,72.2,73.7,71,71.5,268011,0
2011-08-03,71.7,71.7,66.6,68.2,1165401,0
2011-08-04,66,66.3,59,59.5,825752,0
2011-08-05,60.1,61.5,55,56.8,594593,0
2011-08-08,53.5,54.5,50,50.8,707782,0
2011-08-09,54,56.7,51.5,56.7,489480,0
2011-08-10,56.9,61.5,55.9,58,452995,0
2011-08-11,59.6,64,57.5,63.5,420616,0
2011-08-12,65.1,67.8,59.4,59.5,509606,0
2011-08-15,61.5,65,59.6,65,300549,0
2011-08-16,63.6,65.9,61.2,62.7,347816,0
2011-08-17,63.5,64.2,60,62.4,245248,0
2011-08-18,60,61.7,55.8,56.3,459752,0
2011-08-19,59.6,59.6,52,52.6,785809,0
2011-08-22,57.5,59.1,54.5,55.7,674330,0
2011-08-23,57.6,62.8,57.2,62.2,479850,0
2011-08-24,62.2,62.9,59.8,61.2,420844,0
2011-08-25,62.2,63.6,59.5,59.7,463553,0
2011-08-26,59.1,62.2,58,61.2,431228,0
2011-08-29,63,64,62.6,63.9,211598,0
2011-08-30,63,64.8,61.3,64.5,226019,0
2011-08-31,64.5,65.7,62.4,63.8,323306,0
2011-09-01,63.4,63.9,59.5,59.8,264527,0
2011-09-02,57.7,58.6,55.3,56,289037,0
2011-09-06,53,53.6,50.3,50.8,726010,0
2011-09-07,53.1,53.3,49.6,50.8,519130,0
2011-09-08,50.9,51.5,47.8,48,499219,0
2011-09-09,47.8,47.9,43.8,45.3,557578,0
2011-09-12,46,46.5,41.5,42.8,604705,0
2011-09-13,43.6,44.3,42.5,43.5,310830,0
2011-09-14,44.2,44.8,40.5,42.2,474295,0
2011-09-15,42.4,43.2,41.2,41.4,383372,0
2011-09-16,41.3,41.5,37.5,38.4,605954,0
2011-09-19,37.2,37.2,33.7,35.7,790505,0
2011-09-20,35.9,36,32.3,32.6,636948,0
2011-09-21,33.2,35.4,32.5,33.9,654563,0
2011-09-22,33,36.5,31.9,35.2,820018,0
2011-09-23,35.6,36.8,33.7,34.6,438936,0
2011-09-26,36.5,36.9,32.9,34.9,464671,0
2011-09-27,37,37.2,34.3,34.8,300873,0
2011-09-28,34.6,35.2,32.1,32.1,319496,0
2011-09-29,33.3,33.5,30.2,32.7,627894,0
2011-09-30,32.5,33.1,30.9,31,289444,0
2011-10-03,30.8,31.5,28.7,28.7,340133,0
2011-10-04,28.8,32.9,27.5,32.8,754866,0
2011-10-05,31.8,38.4,30.6,37.3,1065435,0
2011-10-06,37.1,40.8,36.2,37.2,761172,0
2011-10-07,39.3,39.5,33.3,34.3,572000,0
2011-10-10,35.1,35.5,33.5,34,260112,0
2011-10-11,34,36.6,33.6,36,366943,0
2011-10-12,36,39.8,36,38.9,525249,0
2011-10-13,38.3,39.6,37.4,38.2,230854,0
2011-10-14,39.9,42,37.8,39,335760,0
2011-10-17,39.2,39.2,35.1,36.1,259321,0
2011-10-18,36.1,39.3,35.3,39,289345,0
2011-10-19,38.9,39.2,35.1,35.3,390476,0
2011-10-20,35.3,37.7,35,37.5,266527,0
2011-10-21,38.5,38.8,35.7,35.8,213921,0
2011-10-24,36.9,39.2,36.2,38.9,281695,0
2011-10-25,38.4,41.4,36.2,37.6,767132,0
2011-10-26,38.4,39.5,36.5,39,373087,0
2011-10-27,41.9,47.2,40.7,45.2,796507,0
2011-10-28,45.8,49.4,42,47.8,1007527,0
2011-10-31,46.2,46.5,40.4,40.6,718588,0
2011-11-01,37.9,38.8,35.8,37.5,727272,0
2011-11-02,38.3,40.3,36.3,36.8,490195,0
2011-11-03,38.4,38.4,35.8,36.9,425000,0
2011-11-04,37.3,37.9,35.9,36.9,492786,0
2011-11-07,36.3,37.4,35.7,37.3,209194,0
2011-11-08,37.5,38,36.8,38,174077,0
2011-11-09,36.1,36.9,35.5,35.5,243713,0
2011-11-10,36,36.5,35,35,227589,0
2011-11-11,35.2,37,35,36.6,173334,0
2011-11-14,35.7,36.5,34.7,34.7,272944,0
2011-11-15,34.7,36.2,34.6,35.4,141788,0
2011-11-16,35.4,36.7,34.6,35.2,187548,0
2011-11-17,35.2,36,33.3,34.2,348646,0
2011-11-18,34.1,35.5,34.1,34.8,139252,0
2011-11-21,33.9,34.4,32.2,32.9,283345,0
2011-11-22,32.5,35.9,32.4,35.4,361075,0
2011-11-23,34.6,39.9,34.6,39.6,651826,0
2011-11-25,38.4,39.1,37.2,38.1,220305,0
2011-11-28,39.4,40.4,38.4,39.5,248808,0
2011-11-29,39.7,39.8,38.1,38.5,141915,0
2011-11-30,40,43.2,39.6,43.2,421978,0
2011-12-01,42.6,46,42.2,45.3,301717,0
2011-12-02,45.8,47.5,43.2,44.7,519509,0
2011-12-05,46,46.2,44.7,45.1,193708,0
2011-12-06,45.1,45.6,44.5,44.5,104877,0
2011-12-07,44.5,46.2,44.5,45.1,135439,0
2011-12-08,44.9,45.3,44.2,44.9,145756,0
2011-12-09,45,45.9,44.3,44.5,162721,0
2011-12-12,44.3,44.5,42.1,42.3,237703,0
2011-12-13,42.5,43,38.6,38.8,237837,0
2011-12-14,37.7,38,35.4,36.1,282901,0
2011-12-15,36.6,37.4,35,36.1,162012,0
2011-12-16,36.2,37.2,35.6,36,140720,0
2011-12-19,36.6,37.7,35.1,35.4,185029,0
2011-12-20,36.8,41.4,36,41.1,289574,0
2011-12-21,40.6,40.7,39.1,39.8,150430,0
2011-12-22,40.5,41.4,40.2,40.3,167496,0
2011-12-23,40.8,40.9,39,39.5,110638,0
2011-12-27,39.5,40,38.4,39.3,123942,0
2011-12-28,38.5,38.7,36.3,36.6,184615,0
2011-12-29,36.5,39.1,36.4,38.4,224461,0
2011-12-30,37.9,38,36.9,38,133355,0
2012-01-03,39.3,42,39.2,40.7,245066,0
2012-01-04,40.7,40.7,39.3,40.4,80890,0
2012-01-05,39.8,40.4,39,39.5,98139,0
2012-01-06,39.7,40.5,38.8,38.9,91305,0
2012-01-09,39.1,42.2,38.8,41.3,247682,0
2012-01-10,41.5,43,40.7,41.2,294578,0
2012-01-11,42.7,50.8,42.4,49.6,1457679,0
2012-01-12,49.6,50.9,44.6,49.8,952029,0
2012-01-13,48.1,51.1,46.5,47,441918,0
2012-01-17,48.8,53.8,48.1,51.1,648103,0
2012-01-18,51.3,52.8,49.3,51,621481,0
2012-01-19,52.9,54.5,43.3,44.5,1194624,0
2012-01-20,45,45.7,43,43.9,441804,0
2012-01-23,45,45,41.7,42,420881,0
2012-01-24,41.3,43.1,40.6,42,252551,0
2012-01-25,42.6,43.2,41.3,42,341001,0
2012-01-26,42.3,44.8,41.5,42.2,719984,0
2012-01-27,42,46.3,42,45.4,693674,0
2012-01-30,44.9,47.1,43.6,44.3,496293,0
2012-01-31,45.8,46,42.1,42.3,457684,0
2012-02-01,43.6,43.6,41.4,41.4,442609,0
2012-02-02,41.8,43.2,40.9,42.5,475283,0
2012-02-03,43,44.3,42.4,43.3,485756,0
2012-02-06,43,45.3,43,44.6,391512,0
2012-02-07,44.9,46.7,44.6,45.6,387251,0
2012-02-08,46.3,49.8,46.2,49,863805,0
2012-02-09,50.2,62.7,49.2,59,2532134,0
2012-02-10,55.7,56.9,52,53.4,1106018,0
2012-02-13,56,57.5,52.5,52.9,731794,0
2012-02-14,49.7,50.7,47,47.5,753021,0
2012-02-15,48.9,49,45.8,46.1,394699,0
2012-02-16,46.2,47.3,44.9,44.9,581607,0
2012-02-17,47.6,49.1,46.8,47.4,651832,0
2012-02-21,49.5,49.5,46,48.1,759935,0
2012-02-22,45.1,46,43.3,43.3,1169399,0
2012-02-23,41.6,42.4,37.9,38.5,932850,0
2012-02-24,40.3,40.4,37.7,38.2,489573,0
2012-02-27,38,39.8,36.9,39.4,376321,0
2012-02-28,40.2,40.9,39,39.1,353615,0
2012-02-29,38.7,39.1,36.9,37.4,418249,0
2012-03-01,37.7,38.2,37.3,37.8,155483,0
2012-03-02,38.5,40.7,38.1,38.4,412507,0
2012-03-05,38.7,38.9,36.9,36.9,240989,0
2012-03-06,36.8,36.8,35.1,35.4,246586,0
2012-03-07,35.9,36.7,33.9,36.5,260604,0
2012-03-08,36.5,39.2,36.3,37.7,221471,0
2012-03-09,37.6,39.1,37.5,38,179555,0
2012-03-12,37.9,38.7,35.8,36.3,196512,0
2012-03-13,36.5,39,36,39,296767,0
2012-03-14,39.6,39.6,37.1,37.4,250273,0
2012-03-15,37.5,38.8,37,38.5,216992,0
2012-03-16,38.1,42.1,37.8,40.3,554781,0
2012-03-19,40.1,40.5,38.1,38.1,508438,0
2012-03-20,38,46,36.2,42.7,1325713,0
2012-03-21,41.8,42.2,37.3,38.5,686400,0
2012-03-22,38.1,39.1,37.3,38.2,282320,0
2012-03-23,38.8,40,38,39.1,247165,0
2012-03-26,39.8,41.4,38,38.1,366524,0
2012-03-27,38.8,39.1,37.6,37.6,226566,0
2012-03-28,37.6,37.9,36.3,37,239769,0
2012-03-29,36.3,36.8,36,36.5,138737,0
2012-03-30,36.9,37.2,36.1,36.2,155801,0
2012-04-02,36,36.9,34.9,36.3,188382,0
2012-04-03,36,36.6,34.1,34.6,216680,0
2012-04-04,34.1,34.6,33.4,34.4,180552,0
2012-04-05,34,34.9,33.8,34.4,61616,0
2012-04-09,33.6,33.9,32.5,32.5,114151,0
2012-04-10,32.7,34.1,32.6,33.3,177289,0
2012-04-11,33.8,35.4,33.8,34.9,177232,0
2012-04-12,34.6,36.3,33.6,36.3,224840,0
2012-04-13,35.9,35.9,34.4,34.4,87760,0
2012-04-16,36,36,32.8,33,262016,0
2012-04-17,34,36,33.5,34.8,212127,0
2012-04-18,34.3,35.8,34.2,35.3,127581,0
2012-04-19,35.4,35.9,34.8,35.5,91493,0
2012-04-20,35.4,35.7,34.9,35.3,73090,0
2012-04-23,34.1,34.5,33.3,34,90474,0
2012-04-24,33.7,34.5,33.3,34.4,108992,0
2012-04-25,34.5,35.1,33.9,34.7,99494,0
2012-04-26,34.5,35.4,34.1,35.1,76391,0
2012-04-27,35.1,35.8,34.7,35.8,73627,0
2012-04-30,35.4,36.9,34.1,36.4,223861,0
2012-05-01,38.3,41.2,37.7,38.3,541619,0
2012-05-02,38,38.3,35.7,37.6,151208,0
2012-05-03,37.1,38.5,35.8,36,121755,0
2012-05-04,36,37.8,35.8,37.6,125693,0
2012-05-07,37.1,37.3,36,36.2,87984,0
2012-05-08,35.9,36.8,34.5,34.5,100263,0
2012-05-09,34.3,34.9,33.3,33.7,118599,0
2012-05-10,34.3,34.8,33.9,34.5,74908,0
2012-05-11,34,36,34,35.3,118768,0
2012-05-14,33.7,35.3,33.7,35,66659,0
2012-05-15,34.5,35.1,34.1,34.7,90533,0
2012-05-16,34.6,35.2,32.1,32.2,180746,0
2012-05-17,32.5,32.9,27.5,28,477186,0
2012-05-18,29.1,29.2,25.2,25.2,340741,0
2012-05-21,25.8,27.4,25.4,26.9,219626,0
2012-05-22,29.1,29.9,27.4,27.4,232875,0
2012-05-23,27,28.1,25.2,28,220886,0
2012-05-24,27.4,28.1,26.1,26.3,114209,0
2012-05-25,26.2,27.5,26.1,26.2,113813,0
2012-05-29,27.3,27.6,26.2,27.6,160355,0
2012-05-30,27,27.8,26.3,27.3,100694,0
2012-05-31,27.1,27.1,25.8,26,126661,0
2012-06-01,25.6,30.5,25,26.8,358068,0
2012-06-04,26.2,27.2,25.6,25.8,99850,0
2012-06-05,26.2,26.9,25.9,26.5,111676,0
2012-06-06,26.5,28.1,25.9,26.1,180031,0
2012-06-07,27,27.9,26,26.1,180589,0
2012-06-08,26.8,27,26,26.4,121603,0
2012-06-11,26.6,27.2,26,26,120185,0
2012-06-12,26,27.8,26,27.4,257061,0
2012-06-13,27,27.7,26.4,26.8,151393,0
2012-06-14,26.4,26.6,26,26,129579,0
2012-06-15,26.1,28.4,26.1,28.4,272812,0
2012-06-18,27.8,30.4,27.4,28.3,455624,0
2012-06-19,28.2,29.5,28.2,29,165315,0
2012-06-20,28.5,30.6,28.4,30.4,190990,0
2012-06-21,30.2,30.4,27.5,28.6,376056,0
2012-06-22,28.7,30.2,27.9,28.8,132619,0
2012-06-25,28.2,28.7,27.5,28.2,184530,0
2012-06-26,27.1,27.8,26.4,27.8,234065,0
2012-06-27,27.7,28,26.4,26.5,157048,0
2012-06-28,26.2,27,25.1,26.2,194335,0
2012-06-29,27.1,27.8,26.1,27.8,158234,0
2012-07-02,27.4,28.2,26.8,27.9,123634,0
2012-07-03,27.8,29.8,27.8,29.6,132728,0
2012-07-05,29.5,30.4,28.8,30,193879,0
2012-07-06,29.6,29.7,28.9,29.3,66753,0
2012-07-09,29.5,29.7,28.1,28.1,70517,0
2012-07-10,27.8,28,26.6,26.9,119082,0
2012-07-11,27.1,29.4,27,28,151723,0
2012-07-12,27.3,28.1,27,27.8,143492,0
2012-07-13,27.6,28.6,26.8,27.1,121750,0
2012-07-16,27.1,27.4,26.6,26.6,136620,0
2012-07-17,26.6,27,25.3,26,148533,0
2012-07-18,25.6,26,25.1,25.2,133814,0
2012-07-19,25.7,26.4,25.5,25.9,111770,0
2012-07-20,26,26,24.8,24.8,84525,0
2012-07-23,24,25.2,22.2,22.8,248562,0
2012-07-24,22.8,22.9,20.2,21,376448,0
2012-07-25,21.2,22,20.5,20.5,131164,0
2012-07-26,21,21.5,20.2,21,118453,0
2012-07-27,21.1,21.4,19.6,20.5,241950,0
2012-07-30,19.6,19.8,17.6,18.3,388554,0
2012-07-31,18.1,18.5,15.5,16,525990,0
2012-08-01,16.2,17,16.1,16.4,220314,0
2012-08-02,17,17,15,15.5,245768,0
2012-08-03,16,17.1,15.8,16.8,169559,0
2012-08-06,17.2,18,17,18,144830,0
2012-08-07,18.6,18.7,16.5,17.7,183857,0
2012-08-08,18,18.4,17.8,18.4,166824,0
2012-08-09,18,18.9,17.8,18.7,87785,0
2012-08-10,18.7,18.8,18.2,18.3,61072,0
2012-08-13,18.5,19,17.6,17.7,107002,0
2012-08-14,17.9,18.9,17.7,18.9,139813,0
2012-08-15,18.6,19,18.1,18.9,79772,0
2012-08-16,18.9,19.6,18.9,19.6,144536,0
2012-08-17,19.3,20.4,19.1,19.1,103766,0
2012-08-20,19,20,18.6,19.6,131790,0
2012-08-21,20,21.4,19.9,20.5,171259,0
2012-08-22,20.8,21.2,20.2,21,88780,0
2012-08-23,21.2,21.8,20.2,20.5,102114,0
2012-08-24,20.4,20.5,19.2,19.3,88852,0
2012-08-27,18.6,19,18.5,18.7,64677,0
2012-08-28,18.7,19.7,18.7,19.5,97641,0
2012-08-29,18.9,19.4,18.5,18.5,99531,0
2012-08-30,18.1,18.3,16.5,16.6,186574,0
2012-08-31,17,17.3,16.8,16.9,63947,0
2012-09-04,16.6,17.1,15.2,16.1,179142,0
2012-09-05,16,16.2,15.5,15.6,75785,0
2012-09-06,15.4,17.8,14.8,16.7,288658,0
2012-09-07,16,16.7,15.9,16.7,67407,0
2012-09-10,16.7,17.9,16.2,17.3,154958,0
2012-09-11,17.1,18.2,17.1,18.2,111360,0
2012-09-12,18.2,18.8,17.7,18.2,93796,0
2012-09-13,18.4,18.8,17.7,18.6,81255,0
2012-09-14,18.6,19,17.3,18.4,123128,0
2012-09-17,18.3,19,17.5,17.9,95260,0
2012-09-18,17.3,18.1,16.9,17.3,112029,0
2012-09-19,17.8,18.1,17.2,17.6,73227,0
2012-09-20,17.6,17.7,17,17.7,64763,0
2012-09-21,17.6,18,17.1,17.1,214373,0
2012-09-24,16.9,17.2,16.5,16.9,78251,0
2012-09-25,16.8,17.5,16.8,17.4,78230,0
2012-09-26,17.4,17.4,16.4,17.1,122135,0
2012-09-27,17,18,16.9,17.8,253946,0
2012-09-28,17.3,17.9,17,17,66590,0
2012-10-01,17.2,17.5,16.7,16.7,36804,0
2012-10-02,16.8,17.1,16.4,16.4,51350,0
2012-10-03,16.4,16.8,16.3,16.3,45801,0
2012-10-04,16.4,17.9,16.2,17.9,105600,0
2012-10-05,17.9,17.9,16.6,16.6,75811,0
2012-10-08,16.6,17.3,16.6,17.1,52742,0
2012-10-09,16.9,17.7,16.9,17.6,46506,0
2012-10-10,17.6,17.7,16.5,16.6,84794,0
2012-10-11,17,17.4,16.6,17.4,59881,0
2012-10-12,17.4,17.6,16.7,16.8,55120,0
2012-10-15,17.1,17.5,16.9,17.4,45105,0
2012-10-16,17.3,17.5,16.8,16.9,55131,0
2012-10-17,16.9,18.5,16.9,17.4,187954,0
2012-10-18,18.2,18.2,17.4,17.7,82187,0
2012-10-19,17.8,17.8,16.1,16.6,215691,0
2012-10-22,16.8,17.2,16.5,17.1,52105,0
2012-10-23,17,17.5,16.7,17.2,54314,0
2012-10-24,17.4,17.8,16.9,17,67118,0
2012-10-25,17.1,17.4,16.7,16.7,78456,0
2012-10-26,16.8,17.3,16.8,17,65360,0
2012-10-31,17,17.3,16.9,16.9,55761,0
2012-11-01,17.2,17.6,17,17.2,57390,0
2012-11-02,17.4,17.5,16.9,16.9,28203,0
2012-11-05,16.9,17.5,16.9,17.3,53075,0
2012-11-06,17.2,17.8,17.2,17.3,41529,0
2012-11-07,17.4,17.7,17.1,17.1,60831,0
2012-11-08,17,17.2,16.4,16.4,75672,0
2012-11-09,16.6,16.8,16.1,16.2,69766,0
2012-11-12,16.4,17.5,16.2,16.8,91570,0
2012-11-13,16.7,17.3,16.1,16.1,85396,0
2012-11-14,16.3,16.3,15.1,15.2,113421,0
2012-11-15,15.1,15.4,14.4,14.4,89222,0
2012-11-16,14.2,14.2,12.8,13.9,199550,0
2012-11-19,13.6,14.1,13.3,13.8,81662,0
2012-11-20,13.7,13.9,13,13,63464,0
2012-11-21,12.7,13,12.6,12.8,60764,0
2012-11-23,12.6,13.1,12.5,12.9,46899,0
2012-11-26,12.9,13.5,12.5,13.4,84946,0
2012-11-27,13.5,14.4,13.3,14.3,106476,0
2012-11-28,14.6,16.5,14.5,16.2,252049,0
2012-11-29,16.4,17.7,16.2,17.2,269382,0
2012-11-30,16.8,18.8,16.8,18,279493,0
2012-12-03,18.4,18.6,17.2,17.5,137777,0
2012-12-04,17.2,18.2,17,18.2,99965,0
2012-12-05,18,18.5,17,17.2,101677,0
2012-12-06,17,17.5,16.7,17.1,59916,0
2012-12-07,17.2,19,17,17.8,346596,0
2012-12-10,18.2,18.3,17.4,17.5,101298,0
2012-12-11,18.2,18.2,17.7,18.1,94594,0
2012-12-12,18.3,22.7,18.3,21.4,788421,0
2012-12-13,22.3,22.3,20.5,21.9,264471,0
2012-12-14,21.9,23.7,21.7,23.4,304881,0
2012-12-17,23.9,24.3,22.6,23.1,189824,0
2012-12-18,23,23.5,22.1,22.6,150968,0
2012-12-19,23.1,25.2,22.8,24.2,298471,0
2012-12-20,24.4,24.5,22.8,23.4,149412,0
2012-12-21,22.3,23.1,21.8,21.8,274669,0
2012-12-24,22,22.6,22,22.3,35257,0
2012-12-26,22.6,24.4,22.3,23.9,145583,0
2012-12-27,23.1,24.2,21.5,23.5,114003,0
2012-12-28,23.1,25,22.7,22.7,290341,0
2012-12-31,22.7,24,22.6,23.5,158275,0
2013-01-02,24.5,25.7,24.2,24.7,206820,0
2013-01-03,25.4,29.4,25.2,28.7,773449,0
2013-01-04,29.4,30,27.6,28,328775,0
2013-01-07,28.5,28.5,26,26.1,332303,0
2013-01-08,27.8,28.4,26.1,28.4,361034,0
2013-01-09,29.1,31.2,29.1,30.5,577198,0
2013-01-10,30.7,30.9,29.1,30.3,345081,0
2013-01-11,30.5,30.8,29.6,29.8,161436,0
2013-01-14,30,30.3,28.8,29.7,179568,0
2013-01-15,29.3,29.7,28,29,142116,0
2013-01-16,28.9,29,27.7,28,236294,0
2013-01-17,28,28.9,27.6,28,192471,0
2013-01-18,27.7,28.2,26.8,27,155094,0
2013-01-22,27.1,29.7,26.9,29.7,236735,0
2013-01-23,30.4,30.8,29.5,29.7,299409,0
2013-01-24,29.7,30.8,28.3,28.8,223436,0
2013-01-25,28.5,29.5,28.5,28.8,130759,0
2013-01-28,29.1,29.4,27.8,28.2,164230,0
2013-01-29,27.8,28.8,27.6,28.1,141188,0
2013-01-30,28.4,29,28.2,28.3,138802,0
2013-01-31,27.8,29,27.5,28.9,99857,0
2013-02-01,29.2,30.6,29.1,30.5,234982,0
2013-02-04,30.2,33.9,30,30.9,709165,0
2013-02-05,31.2,32.3,30.7,31.7,307740,0
2013-02-06,32.1,32.9,31.6,32.4,214359,0
2013-02-07,32.5,33.2,31.9,32.4,227719,0
2013-02-08,32.4,32.7,30.8,30.9,154651,0
2013-02-11,31.5,33,31.2,32.6,235152,0
2013-02-12,32.9,35.7,32.6,34.9,378077,0
2013-02-13,36,36.3,32.7,33.1,375612,0
2013-02-14,33.4,35.3,33.2,34,285462,0
2013-02-15,34.2,34.3,31.8,32.2,275764,0
2013-02-19,32.8,34.1,32.5,32.8,232228,0
2013-02-20,33.6,34.1,31.6,31.8,221029,0
2013-02-21,31.6,31.7,28.5,29.8,385555,0
2013-02-22,31.2,31.9,30.3,30.5,108284,0
2013-02-25,30.6,31.4,28.4,28.5,177613,0
2013-02-26,28.8,29.2,26,26.9,321260,0
2013-02-27,25.8,26.8,24.8,25.1,298229,0
2013-02-28,25.7,26.7,25,25,189486,0
2013-03-01,25,25.5,23.8,24,250746,0
2013-03-04,23.9,24.3,22.1,24,322534,0
2013-03-05,24.4,25.8,24,25.3,226032,0
2013-03-06,25.7,26.5,25.4,25.5,221185,0
2013-03-07,25.2,25.7,24.3,25.2,176264,0
2013-03-08,25.5,25.7,24.2,25.1,147696,0
2013-03-11,25,25,23.5,23.9,159177,0
2013-03-12,23.8,23.9,23,23.7,121951,0
2013-03-13,22.9,24.4,22.7,22.9,156760,0
2013-03-14,23,24,22.6,24,136516,0
2013-03-15,24,24.9,23.3,24.7,287204,0
2013-03-18,24,24.1,22.7,23,205292,0
2013-03-19,23.9,23.9,22.5,23.2,109083,0
2013-03-20,22.9,25.7,22.5,25.2,261214,0
2013-03-21,24.8,25.7,23.1,23.2,217544,0
2013-03-22,23.7,24,21.3,21.7,304435,0
2013-03-25,21.7,21.8,19.1,19.6,447559,0
2013-03-26,19.5,20.1,19.3,20,216557,0
2013-03-27,19.9,20.2,19.2,19.6,233909,0
2013-03-28,19.4,20.5,19,19,163320,0
2013-04-01,18.8,19.1,17.1,17.5,166604,0
2013-04-02,17.7,19,17.5,19,195996,0
2013-04-03,18.7,18.7,17,17,203342,0
2013-04-04,17.2,17.7,17.1,17.2,185368,0
2013-04-05,17,17.9,16.2,17.7,248908,0
2013-04-08,18.1,19.4,17.9,18.5,169282,0
2013-04-09,19.4,22.8,18.9,22.4,584233,0
2013-04-10,21.8,22.5,19.8,21.5,455337,0
2013-04-11,21.8,24.5,21,21.7,333668,0
2013-04-12,21.5,21.7,20.5,21.2,92010,0
2013-04-15,21.8,21.8,19,19.7,212607,0
2013-04-16,20,20.4,19.5,20.2,113172,0
2013-04-17,20.2,21.2,20.1,20.4,134822,0
2013-04-18,21,21,19.6,19.8,65029,0
2013-04-19,20.9,21.4,20,20.6,111122,0
2013-04-22,20.6,20.9,19.5,20.1,156460,0
2013-04-23,20.2,23,20.1,21.8,377068,0
2013-04-24,22,23,21.3,22,284719,0
2013-04-25,22.4,23.6,22.2,22.6,229743,0
2013-04-26,22.2,24.5,22,23.9,262322,0
2013-04-29,24.1,25.7,23.5,25.1,265651,0
2013-04-30,25.3,26.2,24,25.2,299747,0
2013-05-01,24.7,26.1,24,24.3,202925,0
2013-05-02,24.7,25.5,21.8,25.2,360363,0
2013-05-03,24.7,24.8,22.1,22.7,296361,0
2013-05-06,23,24.2,22.3,22.8,229096,0
2013-05-07,22.6,22.8,21.6,22.7,154084,0
2013-05-08,21.8,22.4,21.6,22,195756,0
2013-05-09,22.3,22.4,21.4,21.7,273917,0
2013-05-10,21.6,24.8,21.5,24.4,645604,0
2013-05-13,24.4,26.7,24,25.2,616463,0
2013-05-14,24.9,25.2,23.4,23.6,258580,0
2013-05-15,24.7,26.5,23.9,24.5,447086,0
2013-05-16,25.2,25.4,23.6,24.6,258101,0
2013-05-17,24.9,28,24,27.4,546204,0
2013-05-20,28.5,31.8,28.1,31,1284854,0
2013-05-21,39.3,48.3,34.8,35.5,3965007,0
2013-05-22,36.5,37,29.3,30.2,1201328,0
2013-05-23,28.3,32,27.5,30.3,718051,0
2013-05-24,33.5,35.4,31,31.9,1060574,0
2013-05-28,34.7,34.9,33.1,34.5,1019115,0
2013-05-29,33,34.3,32.4,32.7,643371,0
2013-05-30,34.3,34.4,30.5,31.3,618149,0
2013-05-31,30.8,31.3,28.3,28.5,436249,0
2013-06-03,28.9,29.9,27.5,29.6,386651,0
2013-06-04,30,30.9,28.9,29.5,318210,0
2013-06-05,27.9,30.5,26.9,27.9,648006,0
2013-06-06,27.7,28.4,26.5,27.6,250398,0
2013-06-07,28.9,28.9,27.3,28.3,234631,0
2013-06-10,28.1,31.2,27.9,30.7,510880,0
2013-06-11,29.4,30.2,28.1,28.3,325145,0
2013-06-12,28.5,29.1,27.2,27.4,298627,0
2013-06-13,27.5,28.3,27.2,28.2,156737,0
2013-06-14,28.2,29.5,26.9,28.7,377948,0
2013-06-17,30.2,32.8,29.8,32.5,1156223,0
2013-06-18,32.7,33.3,31.4,31.5,401703,0
2013-06-19,31.7,32.2,31,31.5,206553,0
2013-06-20,30.5,30.7,27.9,28.2,486011,0
2013-06-21,29.1,30.6,28.5,30.6,391394,0
2013-06-24,28.9,29.5,28.3,29.1,387580,0
2013-06-25,29.5,30.8,29.5,30.6,237532,0
2013-06-26,31,32.4,31,31.8,402111,0
2013-06-27,32.1,32.8,31.2,31.8,434470,0
2013-06-28,31.8,33.4,31.5,32.4,380793,0
2013-07-01,32.7,34.5,32.5,32.8,269465,0
2013-07-02,33,35.1,32.5,33.9,623608,0
2013-07-03,33,34.2,32.6,33.2,209672,0
2013-07-05,33.7,37.9,33.5,37.6,816894,0
2013-07-08,38.2,40.4,37.5,38,619620,0
2013-07-09,38.5,38.5,35.5,36.6,408412,0
2013-07-10,36,38.1,35.5,37,233254,0
2013-07-11,38.8,38.9,37.4,38.2,274320,0
2013-07-12,37.7,38.9,37,37.4,381110,0
2013-07-15,39.5,41.7,38.5,41.6,908773,0
2013-07-16,41.8,44,39.6,41.8,1093623,0
2013-07-17,42.1,42.8,41,41.8,333067,0
2013-07-18,41.7,42.9,41.3,41.8,269633,0
2013-07-19,41.4,42,40.7,41.3,205965,0
2013-07-22,41.4,43.2,40.9,41.7,461953,0
2013-07-23,42.3,43,40.8,41.1,409254,0
2013-07-24,41.3,41.7,38.9,39.7,409715,0
2013-07-25,39.7,40.8,39.2,40.7,249132,0
2013-07-26,39.8,40.7,39.6,40.1,155368,0
2013-07-29,43.2,43.4,40.4,40.5,511060,0
2013-07-30,41.1,41.2,39.2,40,432427,0
2013-07-31,40,41.2,39.4,40.1,424548,0
2013-08-01,40.5,41.3,38.2,39.1,395834,0
2013-08-02,38.9,39.5,38,38.2,226842,0
2013-08-05,38.2,40.3,38.2,39.5,393535,0
2013-08-06,39.8,40.2,38.4,38.7,243764,0
2013-08-07,37.3,37.5,35.7,36.4,289239,0
2013-08-08,39.6,40.5,38.2,38.7,552440,0
2013-08-09,38.6,39.4,38.4,39,203026,0
2013-08-12,39.1,40,39.1,39.6,252280,0
2013-08-13,40,40.1,38.1,38.5,321458,0
2013-08-14,39.7,39.7,38.4,38.7,165707,0
2013-08-15,38.3,38.4,36.2,36.3,401489,0
2013-08-16,36.7,38.6,36.6,37.9,303031,0
2013-08-19,38.1,38.1,35.5,35.5,227232,0
2013-08-20,35.9,38.8,35.9,38.6,379312,0
2013-08-21,38.4,41.6,38.1,41.1,751799,0
2013-08-22,42,42.7,39.3,41.9,662153,0
2013-08-23,42.3,42.9,41.2,42.8,331700,0
2013-08-26,43.2,44.7,42.8,43.6,467273,0
2013-08-27,42,42.4,40.1,40.7,517090,0
2013-08-28,40.3,41.9,40.3,40.7,317852,0
2013-08-29,41.1,42.7,41.1,42,464788,0
2013-08-30,43.9,43.9,41.3,43,734310,0
2013-09-03,43.2,47.4,43.2,46.9,863350,0
2013-09-04,46.6,53.7,45.7,52.9,1256900,0
2013-09-05,53.4,57.2,53.3,55.1,1042883,0
2013-09-06,55.8,58.7,53.5,55.9,880152,0
2013-09-09,55.2,58.4,53.2,57.4,928335,0
2013-09-10,58.3,60.8,58.1,58.9,818086,0
2013-09-11,59.9,61.5,55.5,57.2,936014,0
2013-09-12,56.6,57.1,53.8,54.9,768783,0
2013-09-13,55.7,58,53.8,57.4,471801,0
2013-09-16,59.2,59.8,57.5,57.5,467900,0
2013-09-17,57,57.6,54.6,55.4,515760,0
2013-09-18,55.5,58,54.5,55.5,623603,0
2013-09-19,56,57.4,55.6,56.5,376860,0
2013-09-20,57,59.8,56,56,718678,0
2013-09-23,56.4,56.8,53.3,54.6,530097,0
2013-09-24,54.6,57.9,54.4,55.6,530654,0
2013-09-25,56.4,60.5,55.3,58.8,876947,0
2013-09-26,60.7,63.5,60.3,61,926916,0
2013-09-27,63.7,68.2,63.3,67.3,1356635,0
2013-09-30,66.1,70.4,64.2,69.4,1484846,0
2013-10-01,71.5,73,69.8,71.1,1030722,0
2013-10-02,70,72.4,68.8,71.7,659358,0
2013-10-03,71.7,73.6,69.6,72.8,837658,0
2013-10-04,73.8,77.5,72.5,76.8,866683,0
2013-10-07,75.3,83.3,74.5,81.3,1532512,0
2013-10-08,83.2,87.7,73.1,77.9,2150003,0
2013-10-09,78.1,80.9,70.3,73.3,1148455,0
2013-10-10,76.5,78.5,74,78.1,1107256,0
2013-10-11,79.6,81.4,77.5,80.2,769827,0
2013-10-14,76.9,80.6,76,79.3,595384,0
2013-10-15,80.2,83.3,79.5,80,936589,0
2013-10-16,81.7,82.8,78.4,81.1,675842,0
2013-10-17,80.2,81.7,77,79.4,765960,0
2013-10-18,80.4,80.5,76.8,78.6,675942,0
2013-10-21,79.5,81,77.5,78,799807,0
2013-10-22,78.7,79.8,71,78,965082,0
2013-10-23,76.2,76.7,73,74.9,644020,0
2013-10-24,77.9,78.4,74.3,74.8,550465,0
2013-10-25,74,74.5,64.8,65.6,1313240,0
2013-10-28,66.4,66.7,59.3,62.8,1125683,0
2013-10-29,64.1,65,63.1,64.5,647286,0
2013-10-30,64.8,64.9,59,60.1,1119675,0
2013-10-31,57.3,61.5,57,60,729180,0
2013-11-01,61.8,64.8,61.8,63.2,694589,0
2013-11-04,65.6,68.8,64.8,67.7,828587,0
2013-11-05,69.5,71.7,67.3,67.7,1051093,0
2013-11-06,68.6,68.7,62.5,64.5,702997,0
2013-11-07,64,64.9,59.5,61,655263,0
2013-11-08,61.7,65.5,60.4,64.6,527435,0
2013-11-11,66.5,70.5,65.2,69.4,1039743,0
2013-11-12,63,64.9,61.2,62,1190828,0
2013-11-13,63.5,66.4,62.3,65.8,897675,0
2013-11-14,67.8,68.2,62.8,63.5,769035,0
2013-11-15,64.4,64.5,61.7,62.6,516943,0
2013-11-18,64.6,64.6,59.8,60.4,798991,0
2013-11-19,62,62.2,53.4,54.3,1216932,0
2013-11-20,55.4,56.5,53.6,54.1,525084,0
2013-11-21,53,57.4,52.7,57,653810,0
2013-11-22,57,57.1,54.2,55.4,480856,0
2013-11-25,56.1,56.2,52.8,53.2,444498,0
2013-11-26,52.3,52.9,49.6,52,785285,0
2013-11-27,51.6,53,50.8,52.8,322735,0
2013-11-29,52.8,52.8,51,52.5,343466,0
2013-12-02,51.5,53.4,51,51.2,341513,0
2013-12-03,50.7,52.2,50.5,52,327056,0
2013-12-04,51.4,54.8,51.3,53.4,435820,0
2013-12-05,52.4,53.4,50.5,50.7,484600,0
2013-12-06,51,51.2,45,45.2,939852,0
2013-12-09,45.3,45.4,41.7,41.8,895901,0
2013-12-10,41.9,45.1,41.9,44.8,743992,0
2013-12-11,45.1,45.3,42.5,43.2,619204,0
2013-12-12,43.6,44.9,42.5,43.8,396664,0
2013-12-13,44.3,44.8,42,42.1,390412,0
2013-12-16,43.8,44.3,42.8,43.2,348263,0
2013-12-17,43.2,48.5,43,48.3,711162,0
2013-12-18,48.9,51.3,47,50.1,1031421,0
2013-12-19,50.4,52.8,50.3,51.9,549520,0
2013-12-20,52.4,53.8,50.4,51.4,733514,0
2013-12-23,51.8,51.8,46.8,46.8,1137192,0
2013-12-24,46.8,47.3,44.8,45.8,574445,0
2013-12-26,46,47.9,46,46.3,431700,0
2013-12-27,46.5,48.2,45.5,47.8,554869,0
2013-12-30,48.6,51.8,48.5,51.7,690494,0
2013-12-31,51.9,52.3,49.7,50.5,571516,0
2014-01-02,51.8,63,51.5,62.8,2433316,0
2014-01-03,62.9,67,60.7,66.1,1962879,0
2014-01-06,68.5,69.7,63.7,65.3,1236604,0
2014-01-07,68,74.5,68,70.8,1655584,0
2014-01-08,70.7,74.3,70.4,72.4,748484,0
2014-01-09,73,74.3,68.2,68.5,869131,0
2014-01-10,69,70.5,65.1,68.9,644892,0
2014-01-13,69.8,70.5,64.5,65.2,579024,0
2014-01-14,65.8,69.3,65.7,68.9,559005,0
2014-01-15,70.1,72.5,69.1,70.1,819006,0
2014-01-16,72,72.8,69.8,71.3,717147,0
2014-01-17,72.2,73.2,68.3,69,749776,0
2014-01-21,69.3,69.5,66.3,68.3,531695,0
2014-01-22,68.7,69.5,67.8,68.2,439873,0
2014-01-23,65.7,66,63,63.8,804614,0
2014-01-24,61.9,61.9,58.3,58.6,972225,0
2014-01-27,57,62.5,56.9,60.5,864764,0
2014-01-28,61,62.6,60.2,61.5,483077,0
2014-01-29,59.7,62.1,58.8,61.1,418985,0
2014-01-30,61.8,63.7,61.8,62.7,395534,0
2014-01-31,60.4,62.7,59.8,60.9,359852,0
2014-02-03,61,62,54.2,57.2,568324,0
2014-02-04,58.2,59.8,57,59,382497,0
2014-02-05,58.2,58.6,54.2,55.7,720412,0
2014-02-06,56.9,57.7,54.9,55.7,439033,0
2014-02-07,56.3,56.8,53.7,55.1,518854,0
2014-02-10,55,59.8,54.8,59.6,776390,0
2014-02-11,59.3,60.7,57.6,58,634728,0
2014-02-12,59.5,59.8,57.8,59,344105,0
2014-02-13,57.8,61.5,57.4,61.1,540908,0
2014-02-14,61.7,61.7,59,60.1,304650,0
2014-02-18,60.1,64,59.6,63.4,593602,0
2014-02-19,62.8,64.9,61,61.3,439664,0
2014-02-20,60.9,63,60.2,62.9,307131,0
2014-02-21,62.5,63,60.5,60.6,287019,0
2014-02-24,61,62.7,60.6,61.4,371669,0
2014-02-25,61.9,62.5,60.5,61.2,309039,0
2014-02-26,60,63.2,59.5,61.1,494865,0
2014-02-27,61.6,64.6,61.2,63.3,677797,0
2014-02-28,63.8,64.2,61,61.8,550944,0
2014-03-03,61.4,61.5,58.4,59.1,456807,0
2014-03-04,60.8,63.3,59.5,60,1286787,0
2014-03-05,60.7,62.5,59.2,60.5,519569,0
2014-03-06,60.8,71.4,60,67.8,2187993,0
2014-03-07,68.3,71.5,65.8,67.6,1093975,0
2014-03-10,68,68,62.9,63.8,982908,0
2014-03-11,65,65,59,59.9,861148,0
2014-03-12,58.8,60.2,57,57.8,810460,0
2014-03-13,59.3,60.4,56.1,57.7,603321,0
2014-03-14,57.7,58.5,56.6,57.6,283710,0
2014-03-17,61,61.1,58.7,59,670539,0
2014-03-18,54,55,51.1,54.1,1413525,0
2014-03-19,54,55.5,53.4,53.6,782703,0
2014-03-20,53.3,53.6,49.9,50.3,921756,0
2014-03-21,50.5,50.7,47.6,47.6,688310,0
2014-03-24,48.1,48.7,44.8,46.2,553984,0
2014-03-25,47.3,48.1,45.7,46.3,328379,0
2014-03-26,46.8,47,42.5,42.5,579190,0
2014-03-27,42.5,43.9,41.2,43.3,468328,0
2014-03-28,43.7,45.8,43,43.5,475437,0
2014-03-31,44.9,46,43.5,43.5,430805,0
2014-04-01,45.5,46,44.5,45.7,457189,0
2014-04-02,46.3,48.5,45.8,47.2,468073,0
2014-04-03,47.4,48.8,45.1,45.3,446900,0
2014-04-04,45.6,47.1,43.8,44.6,362868,0
2014-04-07,43.8,44.5,40.9,42,417347,0
2014-04-08,42.3,42.5,41.1,41.4,425959,0
2014-04-09,41.6,43.8,41.1,43.3,273437,0
2014-04-10,43.8,43.9,41.3,41.5,279386,0
2014-04-11,39.8,41.8,38,38.8,510689,0
2014-04-14,40.2,41.8,38.7,40.3,415646,0
2014-04-15,40,41.9,39,40.1,417161,0
2014-04-16,41.6,42.9,40.3,42.2,306350,0
2014-04-17,41.8,42.5,40.5,41.4,268772,0
2014-04-21,41.5,43,41.2,41.8,305607,0
2014-04-22,42,45.4,42,45.1,580312,0
2014-04-23,45.1,46.5,43.2,43.3,392826,0
2014-04-24,42.6,45.2,41.2,42.2,617700,0
2014-04-25,36.8,37.3,35.3,36.8,1770474,0
2014-04-28,36.8,36.9,35,35,649281,0
2014-04-29,35.3,35.6,33.4,34.4,463814,0
2014-04-30,34.4,34.7,34.1,34.2,300932,0
2014-05-01,34.3,34.7,33.3,33.5,396116,0
2014-05-02,33.5,34,32.4,32.5,336712,0
2014-05-05,32.1,32.5,30.3,31.2,573592,0
2014-05-06,31,32.7,31,31,283334,0
2014-05-07,31.9,31.9,28.5,29.8,734520,0
2014-05-08,30.1,30.5,27.9,28.3,580880,0
2014-05-09,29,29.5,28.3,29.4,314241,0
2014-05-12,30,32.5,29.7,31,642839,0
2014-05-13,31.3,31.7,30.2,30.3,245046,0
2014-05-14,30.4,31.6,30.2,30.5,341191,0
2014-05-15,30.2,30.2,28.8,28.8,453047,0
2014-05-16,28.8,29,27.7,27.9,389274,0
2014-05-19,28.3,30.2,28,30,511343,0
2014-05-20,30.2,30.4,28.3,28.5,335058,0
2014-05-21,30.2,32.2,29.4,31.4,957185,0
2014-05-22,33.3,35,32.5,33.5,1366167,0
2014-05-23,34.1,34.1,32.5,33.8,690552,0
2014-05-27,33.6,34.4,32.8,33.5,457410,0
2014-05-28,33.5,34.5,32.6,34.1,409259,0
2014-05-29,34.1,35.5,33.5,35.1,742564,0
2014-05-30,35,35.1,33.7,33.8,383405,0
2014-06-02,34.3,34.4,31.2,31.4,716697,0
2014-06-03,31,31.5,29,29.5,984590,0
2014-06-04,27.7,29.2,26.8,28.3,771189,0
2014-06-05,28.8,29.4,27.8,28.5,364374,0
2014-06-06,28.5,29.2,28.3,28.7,210836,0
2014-06-09,28.9,29.7,28.5,29.3,303010,0
2014-06-10,29.3,29.7,28.8,29,281331,0
2014-06-11,28.9,29.3,28.7,29.1,155988,0
2014-06-12,29.3,31.3,29.2,30.5,514891,0
2014-06-13,31,33,31,33,663972,0
2014-06-16,33.8,35.2,33.3,35.2,891391,0
2014-06-17,36.1,39.8,34.2,39.5,2145006,0
2014-06-18,38.9,40.4,36.6,39.2,1223616,0
2014-06-19,40,40.2,38.1,38.2,577016,0
2014-06-20,37.6,40.1,37.3,40.1,797405,0
2014-06-23,39.3,39.9,37.6,38.4,599289,0
2014-06-24,38,39.3,35.1,35.6,778477,0
2014-06-25,35.8,37.5,35.5,37.5,340984,0
2014-06-26,38,38.3,37.1,37.1,264753,0
2014-06-27,37.6,38,36.2,37.8,273035,0
2014-06-30,38.1,38.5,37,37.4,263253,0
2014-07-01,38.3,38.3,36.5,36.5,311831,0
2014-07-02,36.6,37.2,35.4,35.4,360810,0
2014-07-03,35.5,36.5,35.3,35.6,138030,0
2014-07-07,35.8,36.1,33.8,34.1,335368,0
2014-07-08,34.1,34.2,31.6,32.1,479811,0
2014-07-09,32.2,33.8,31.9,33.1,299624,0
2014-07-10,31.8,32.8,30.8,31.7,410565,0
2014-07-11,31.8,32.5,31.1,32.2,315266,0
2014-07-14,32.3,34.5,32.3,33.9,429035,0
2014-07-15,34,35.8,34,35.1,460854,0
2014-07-16,35.7,36,33.3,33.5,447883,0
2014-07-17,33.1,33.5,31.7,32,346146,0
2014-07-18,31.8,32.8,31.6,32.5,274847,0
2014-07-21,32,33,31.8,33,228288,0
2014-07-22,33.5,35.5,33,34.5,388942,0
2014-07-23,35.7,36.4,35.1,35.6,449049,0
2014-07-24,36,36.5,34.6,34.8,302895,0
2014-07-25,35.5,35.7,34.5,35,199731,0
2014-07-28,33.8,34.5,33.1,34,292195,0
2014-07-29,34,34.6,32.6,33.3,260594,0
2014-07-30,33.4,34.1,32.9,34.1,222491,0
2014-07-31,33.1,34,32.6,33,174842,0
2014-08-01,32.9,33.1,31,31.8,292514,0
2014-08-04,32.1,32.5,31.2,31.6,164145,0
2014-08-05,32.2,33.5,31.6,32.6,353653,0
2014-08-06,32,33.4,31.8,32.8,199284,0
2014-08-07,33.1,34.3,32.9,33.6,343880,0
2014-08-08,33.9,34,33.2,33.6,101178,0
2014-08-11,34.5,35.1,33.8,35.1,257078,0
2014-08-12,35.3,35.8,33.6,34.3,263773,0
2014-08-13,34.8,35.5,34,35,309750,0
2014-08-14,34.9,35.9,34.2,35.1,249779,0
2014-08-15,35.6,35.9,34.7,35.3,255776,0
2014-08-18,35.4,36.4,35,35.7,244169,0
2014-08-19,36.4,37.9,36.3,37.7,564223,0
2014-08-20,37.5,37.8,36.3,37.4,321116,0
2014-08-21,37.7,37.8,36.3,36.6,273924,0
2014-08-22,36.1,36.3,35.3,35.9,206248,0
2014-08-25,36.4,38.3,36,37.8,654740,0
2014-08-26,37.1,37.4,35.1,35.6,617452,0
2014-08-27,33.4,35,32.1,33.8,786454,0
2014-08-28,33.9,34,32.5,33.3,310882,0
2014-08-29,33.5,33.9,33,33.6,129461,0
2014-09-02,33.5,34.5,33.1,33.6,400110,0
2014-09-03,34.5,35.4,34.2,34.4,282331,0
2014-09-04,34.8,37,34.7,36.6,781285,0
2014-09-05,37,37.8,36.4,37.5,452169,0
2014-09-08,37.2,40.3,37.1,39.7,735833,0
2014-09-09,39.6,39.8,36.8,37,523987,0
2014-09-10,37,38.3,36.1,37.7,523185,0
2014-09-11,37.5,37.6,36.5,36.6,292725,0
2014-09-12,37,38.9,36.1,37.2,675249,0
2014-09-15,37.1,37.7,35.2,35.2,576574,0
2014-09-16,35.1,35.4,34.2,34.7,280528,0
2014-09-17,36.2,37.5,35.8,36.5,487258,0
2014-09-18,37.2,38.2,35.8,35.8,354739,0
2014-09-19,36.1,36.5,33.9,33.9,715854,0
2014-09-22,35,35,33.7,34.3,458740,0
2014-09-23,34.3,35.5,34.1,34.6,293272,0
2014-09-24,35.6,35.6,34.5,35.1,151575,0
2014-09-25,35.1,35.2,33.7,34.3,222421,0
2014-09-26,34.3,34.5,33.6,33.8,207105,0
2014-09-29,33.1,33.9,32.5,32.8,290164,0
2014-09-30,32.9,33.2,31,31.1,407917,0
2014-10-01,31,31.2,29.1,30.8,523954,0
2014-10-02,31,31.2,29.5,30.6,346001,0
2014-10-03,30.6,32,30.6,31.2,391642,0
2014-10-06,31.2,32.2,29.2,30.7,371484,0
2014-10-07,30,30.7,29.7,29.9,166892,0
2014-10-08,29.7,30.4,29,29.5,314157,0
2014-10-09,29.7,29.7,27.6,27.7,363827,0
2014-10-10,27.5,27.7,25.6,26,330638,0
2014-10-13,26,27.4,24.6,24.7,320293,0
2014-10-14,25.2,26.2,24.5,26.1,227117,0
2014-10-15,25.5,27.1,24.3,26.7,299989,0
2014-10-16,26.9,29.1,26.9,28.7,275624,0
2014-10-17,29.9,30.5,28.2,28.6,332707,0
2014-10-20,28.2,29.6,28.1,29.5,123365,0
2014-10-21,29.6,31.4,29.5,30.3,246301,0
2014-10-22,30.5,30.9,28.3,28.3,240694,0
2014-10-23,28.9,29.9,28.5,29.5,317446,0
2014-10-24,29.2,29.7,28.9,29.2,100669,0
2014-10-27,29.4,29.4,28.1,28.2,164051,0
2014-10-28,28.6,30,28.4,29.5,179681,0
2014-10-29,29.3,29.8,28.7,29.3,110900,0
2014-10-30,29.1,29.2,28.2,28.5,152587,0
2014-10-31,29,29.8,28.6,29.3,170743,0
2014-11-03,29.2,30.5,29.1,29.4,248512,0
2014-11-04,29,29.8,28.1,28.8,283482,0
2014-11-05,28.8,29.7,27.6,27.8,347527,0
2014-11-06,27.8,29,27.6,27.9,150902,0
2014-11-07,27.7,28.7,27,27.7,181629,0
2014-11-10,27.7,28.3,27.5,27.8,140427,0
2014-11-11,28,28.6,27.8,28,97156,0
2014-11-12,28.8,28.9,26.8,27.2,235027,0
2014-11-13,27.5,27.6,26,26.8,197007,0
2014-11-14,26.5,27.5,26.1,27.4,115289,0
2014-11-17,27.1,27.4,26,26.4,168085,0
2014-11-18,27.1,27.8,26.5,27.5,189905,0
2014-11-19,27.5,28.7,27.1,28.2,163578,0
2014-11-20,28,29.2,28,28.4,138079,0
2014-11-21,29.8,30,28.9,29.6,226518,0
2014-11-24,30.3,30.8,29.4,29.9,348159,0
2014-11-25,28.5,29.3,28,28.8,241376,0
2014-11-26,28.5,30,28.2,29.8,173432,0
2014-11-28,29,29.3,27.5,27.7,167177,0
2014-12-01,27.3,27.4,24.8,25.2,430088,0
2014-12-02,25.5,26.4,25.3,25.6,129060,0
2014-12-03,25.8,26.5,25.3,25.5,137368,0
2014-12-04,25.9,25.9,25.2,25.2,97819,0
2014-12-05,25.4,25.9,25.2,25.5,106954,0
2014-12-08,25.4,25.9,24,24,166676,0
2014-12-09,23.5,25,22.6,25,296762,0
2014-12-10,25.2,25.4,23.3,23.9,179944,0
2014-12-11,23.7,24.6,23,23,221225,0
2014-12-12,22.9,23.5,22.6,22.7,168321,0
2014-12-15,22.6,23.9,21.5,22,182737,0
2014-12-16,21.5,22.3,21,21,196397,0
2014-12-17,20.6,21.3,18.7,20.5,464883,0
2014-12-18,20.9,21.4,20.1,20.5,231243,0
2014-12-19,20.8,24,20.3,23.6,438171,0
2014-12-22,23.8,24.4,22,23,172634,0
2014-12-23,23,23.3,22,22,94866,0
2014-12-24,22.1,22.3,21.5,21.8,65783,0
2014-12-26,22,22.6,21.8,22.4,89207,0
2014-12-29,22.1,23.1,21.6,22,146864,0
2014-12-30,22.6,23,21.1,22.5,386025,0
2014-12-31,22.3,24,21.8,23.5,241231,0
2015-01-02,23.9,24.2,22.5,23.4,197940,0
2015-01-05,23.7,24,22.6,22.8,165222,0
2015-01-06,22.7,22.9,21.6,21.8,129897,0
2015-01-07,22,22.3,20.6,21,138688,0
2015-01-08,20.6,21.5,20.1,21.2,150572,0
2015-01-09,21.3,21.4,20.1,20.5,119973,0
2015-01-12,20.1,20.4,19.2,19.9,199068,0
2015-01-13,19.8,20.4,19.2,19.5,159264,0
2015-01-14,19.7,20.2,18.9,20.1,281620,0
2015-01-15,20,20.3,19.4,19.9,123583,0
2015-01-16,19.9,20.2,19.4,19.5,101188,0
2015-01-20,19.7,19.7,18.7,18.7,144427,0
2015-01-21,19,19.8,18.9,19.2,77442,0
2015-01-22,19.6,19.7,18.9,19.4,73158,0
2015-01-23,19.3,19.5,19,19,67057,0
2015-01-26,19.1,19.7,18.9,19.1,110708,0
2015-01-27,19,19.8,18.8,19.6,149948,0
2015-01-28,19.9,20,18.8,19.2,123014,0
2015-01-29,19.2,19.4,18.6,19.2,68734,0
2015-01-30,19,19.8,18.6,18.7,103039,0
2015-02-02,18.7,19.5,18.7,19.3,127278,0
2015-02-03,19.5,21.5,19.5,20.8,261605,0
2015-02-04,20.9,21.4,19.7,19.9,165177,0
2015-02-05,20.1,20.8,19.8,20.4,98203,0
2015-02-06,20.5,20.8,19.8,20.2,107920,0
2015-02-09,20.1,21.2,20.1,21,129050,0
2015-02-10,21.2,21.3,20.3,20.3,131981,0
2015-02-11,20.6,21.2,20.2,20.9,108984,0
2015-02-12,21,22.5,21,22.3,265866,0
2015-02-13,23,23.1,22,22.5,137856,0
2015-02-17,22.5,22.9,21.4,21.8,201349,0
2015-02-18,22,22.8,21.7,22.2,108561,0
2015-02-19,21.5,22,21.4,21.6,66905,0
2015-02-20,21.7,22.2,21.5,21.7,60908,0
2015-02-23,21.7,21.8,21,21.2,79620,0
2015-02-24,21.5,22.4,21.5,22,150875,0
2015-02-25,21.7,21.8,21.5,21.8,61037,0
2015-02-26,22,22,21.2,21.4,75133,0
2015-02-27,21.4,21.4,20.6,20.9,95669,0
2015-03-02,20.7,22.4,20.6,22.3,149580,0
2015-03-03,22.5,22.6,21.2,21.3,194390,0
2015-03-04,21.5,22.3,21.3,22,135740,0
2015-03-05,22.3,24.7,22.1,24.2,385520,0
2015-03-06,24.3,24.7,23,23.2,221480,0
2015-03-09,23.1,23.5,21.8,22.1,147870,0
2015-03-10,21.8,22,21.5,21.5,94350,0
2015-03-11,21.5,22.4,21.4,21.4,121830,0
2015-03-12,21.7,22.2,21.2,21.3,73300,0
2015-03-13,21.2,21.4,20.5,20.9,135330,0
2015-03-16,20.9,21.3,20.5,21.1,89150,0
2015-03-17,21.1,22.8,21.1,22.6,217000,0
2015-03-18,22.8,23.2,22.2,22.8,126810,0
2015-03-19,22.6,22.9,22.1,22.6,68180,0
2015-03-20,22.7,23.9,22.4,23.9,240180,0
2015-03-23,23.8,24.4,23,23.3,237870,0
2015-03-24,23.5,24.7,23.3,23.4,471390,0
2015-03-25,22.2,22.4,19.5,19.9,859290,0
2015-03-26,19.8,20.3,19.5,20,167620,0
2015-03-27,20,20.7,19.7,19.7,136460,0
2015-03-30,19.7,20.2,18.5,18.8,392650,0
2015-03-31,18.8,18.9,18.5,18.5,178049,0
2015-04-01,18.4,19.1,17.5,18.7,207680,0
2015-04-02,18.8,19.2,18.1,18.6,145500,0
2015-04-06,18.6,18.9,18.6,18.6,107950,0
2015-04-07,18.7,19.4,18.7,19.1,115204,0
2015-04-08,18.7,19.3,18.6,19.1,181150,0
2015-04-09,19.2,19.5,18.9,19.4,172339,0
2015-04-10,19.3,19.5,19,19.3,76780,0
2015-04-13,19.4,20.8,19.3,20.5,233600,0
2015-04-14,20.5,20.7,20,20.5,111310,0
2015-04-15,20.7,21.3,20.4,21,178746,0
2015-04-16,21.3,21.3,20.3,21.1,131557,0
2015-04-17,20.6,20.6,19.7,20.2,268100,0
2015-04-20,20.5,20.9,19.9,20,252531,0
2015-04-21,20.2,20.3,19.7,19.7,126531,0
2015-04-22,19.7,20,17.8,18.7,447740,0
2015-04-23,19.2,19.4,18.2,19.3,266400,0
2015-04-24,19.3,19.3,18.9,19,104697,0
2015-04-27,19.1,19.3,18.9,19.2,107490,0
2015-04-28,19.3,19.8,18.8,19.2,153677,0
2015-04-29,19.2,19.4,19,19.1,80220,0
2015-04-30,18.7,19,18.3,18.5,168450,0
2015-05-01,18.5,18.9,18.3,18.9,80270,0
2015-05-04,18.7,18.8,18.5,18.6,51950,0
2015-05-05,18.3,18.6,18,18.1,147980,0
2015-05-06,18.3,18.4,17.8,18,93705,0
2015-05-07,17.8,18,15.1,16.7,460190,0
2015-05-08,17.3,17.3,15.9,17,249750,0
2015-05-11,17,17.4,17,17.2,78990,0
2015-05-12,17.2,17.2,17,17.1,58383,0
2015-05-13,16.9,17.5,16.6,16.7,105889,0
2015-05-14,16.9,17.1,16.6,16.8,86600,0
2015-05-15,16.7,17.3,16.7,17,82506,0
2015-05-18,16.7,16.9,14.9,14.9,441928,0
2015-05-19,8.1,10,7.2,9.4,2452408,0
2015-05-20,11.6,12.7,10.2,11.7,1565361,0
2015-05-21,11.6,12.4,10.6,11.3,539750,0
2015-05-22,11.7,11.7,10.8,11.2,238820,0
2015-05-26,11.5,11.6,11,11.3,160109,0
2015-05-27,11.1,11.1,9.4,10.2,349490,0
2015-05-28,10.7,10.7,9.8,10.2,219043,0
2015-05-29,10.1,10.2,9.9,10.1,151820,0
2015-06-01,10.1,10.6,9.8,10.4,156253,0
2015-06-02,10.5,10.8,10.3,10.5,115381,0
2015-06-03,10.7,10.8,10.4,10.7,103800,0
2015-06-04,10.8,10.8,10.4,10.6,233600,0
2015-06-05,10.8,14.5,10.8,13.1,1439400,0
2015-06-08,12.5,12.6,11.5,12.2,321250,0
2015-06-09,11.9,12,11.5,11.5,152623,0
2015-06-10,11.5,11.7,11.1,11.7,205261,0
2015-06-11,11.8,13.3,11.5,12.9,290301,0
2015-06-12,12.8,13,12.1,12.4,198810,0
2015-06-15,12.2,12.4,11.7,12.2,83830,0
2015-06-16,12.2,12.2,11.8,12.1,117830,0
2015-06-17,12.1,13,11.9,12.2,140970,0
2015-06-18,12.4,13,11.9,13,181270,0
2015-06-19,12.8,14,12.1,14,588380,0
2015-06-22,13.8,14.1,13.3,13.9,245260,0
2015-06-23,13.8,13.8,13.4,13.5,62257,0
2015-06-24,13.3,13.5,12.8,13.1,86430,0
2015-06-25,12.8,13.7,12.8,13.5,108580,0
2015-06-26,13.2,13.5,12.6,13.3,121700,0
2015-06-29,12.8,13.2,11.9,12.3,479240,0
2015-06-30,12.7,13,12,12.3,180318,0
2015-07-01,12.5,12.5,11.8,11.9,95450,0
2015-07-02,11.8,12.1,11.5,11.5,100640,0
2015-07-06,11.3,11.4,10.5,10.7,242240,0
2015-07-07,10.5,10.6,9.1,10.1,347680,0
2015-07-08,9.9,10.1,9.3,9.6,140370,0
2015-07-09,10.8,11,8.1,9.1,609550,0
2015-07-10,9.6,10.4,9.5,9.9,168190,0
2015-07-13,10,10.5,9.5,10,132980,0
2015-07-14,10,10.4,9.9,10.1,79950,0
2015-07-15,10,10,9.6,9.6,101908,0
2015-07-16,9.5,9.9,9.5,9.7,56490,0
2015-07-17,9.7,10.1,9.5,9.9,91760,0
2015-07-20,10,10.1,9.5,9.5,123330,0
2015-07-21,9.6,10,9.5,9.6,53540,0
2015-07-22,9.5,9.7,9.3,9.4,55320,0
2015-07-23,9.3,9.7,9.1,9.1,67900,0
2015-07-24,9.1,9.6,9.1,9.5,46260,0
2015-07-27,9.4,9.4,8.8,8.9,80510,0
2015-07-28,8.9,9.3,8.5,8.6,77420,0
2015-07-29,8.6,9.3,8.6,8.8,57834,0
2015-07-30,9,9.1,8.5,8.5,53670,0
2015-07-31,8.5,8.9,8.5,8.6,47650,0
2015-08-03,8.6,9,8.2,8.3,59362,0
2015-08-04,8.1,8.7,8,8,80660,0
2015-08-05,8.1,8.3,7.8,7.8,66110,0
2015-08-06,7.8,8.4,7.7,8.4,106144,0
2015-08-07,8.3,8.6,8.2,8.5,45990,0
2015-08-10,8.3,8.7,8.3,8.6,40240,0
2015-08-11,8.7,8.8,8.2,8.5,58850,0
2015-08-12,8.5,8.5,8,8.3,58460,0
2015-08-13,8.3,8.7,8.3,8.6,35010,0
2015-08-14,8.7,9,8.6,8.6,35010,0
2015-08-17,8.7,9.8,8.5,9.3,128720,0
2015-08-18,9.7,9.9,9.3,9.8,74760,0
2015-08-19,10,10,9.4,9.5,76470,0
2015-08-20,9.9,9.9,9,9.1,62970,0
2015-08-21,8.7,9,8.1,9,127080,0
2015-08-24,8.2,8.5,7.2,7.9,179197,0
2015-08-25,7.9,8.8,7.7,8.3,126000,0
2015-08-26,8.3,8.3,8,8.1,44100,0
2015-08-27,8.1,8.8,8.1,8.3,68640,0
2015-08-28,8,8.5,7.8,8,147030,0
2015-08-31,7.8,7.9,7.1,7.5,126800,0
2015-09-01,7.5,7.7,7.3,7.5,71210,0
2015-09-02,7.5,8,7,7.2,108310,0
2015-09-03,7.2,7.6,7.2,7.5,72650,0
2015-09-04,7.7,7.7,7.1,7.3,86680,0
2015-09-08,6.5,6.9,5.5,5.8,371480,0
2015-09-09,5.5,6.2,5.5,6.1,141670,0
2015-09-10,5.5,6,5.5,5.7,58289,0
2015-09-11,5.7,6.1,5.5,5.9,102710,0
2015-09-14,6.1,6.1,5.5,5.6,94750,0
2015-09-15,5.8,5.8,5.5,5.7,38950,0
2015-09-16,6,6,5.4,5.4,103590,0
2015-09-17,5.9,6.8,5.6,5.6,436116,0
2015-09-18,5.6,6.3,4.3,4.3,716710,0
2015-09-21,4.8,5.5,4.5,5,256010,0
2015-09-22,5,5.1,4.6,4.6,145040,0
2015-09-23,4.8,4.9,4.4,4.4,225156,0
2015-09-24,4.3,4.5,4.1,4.1,190358,0
2015-09-25,4.1,4.4,3.7,4.1,291920,0
2015-09-28,4.1,4.2,3.9,4.2,120440,0
2015-09-29,3.8,4.2,3.3,3.3,419060,0
2015-09-30,4,4.3,3.6,4.1,312590,0
2015-10-01,4.1,4.3,3.7,3.8,104620,0
2015-10-02,3.9,4.2,3.8,4.2,103080,0
2015-10-05,4.3,4.6,4.2,4.5,115312,0
2015-10-06,4.6,4.8,4.5,4.6,99560,0
2015-10-07,4.7,5,4.6,4.8,116966,0
2015-10-08,4.7,4.9,4.5,4.8,81980,0
2015-10-09,4.6,5.2,4.5,5.1,120800,0
2015-10-12,5.2,5.5,4.9,5.3,125799,0
2015-10-13,5.5,5.8,5.2,5.8,228750,0
2015-10-14,5.9,7.9,5.9,7.4,713300,0
2015-10-15,7.8,8.8,6.9,7.8,430870,0
2015-10-16,8.9,9.5,8.1,8.5,706260,0
2015-10-19,9,9.5,8.6,8.8,294126,0
2015-10-20,8.2,8.4,7.2,7.3,321333,0
2015-10-21,7.5,7.6,6.7,7.1,215010,0
2015-10-22,7.1,7.5,7.1,7.3,120510,0
2015-10-23,7.3,7.9,7.2,7.8,128600,0
2015-10-26,7.8,8.2,7.8,8,129090,0
2015-10-27,8,8,7.3,7.5,90110,0
2015-10-28,7.8,7.9,7.3,7.4,68950,0
2015-10-29,7.5,7.8,7.1,7.1,76910,0
2015-10-30,7.4,7.4,6.8,7,52790,0
2015-11-02,7.1,7.9,7.1,7.7,100998,0
2015-11-03,7.5,7.8,7.4,7.5,74123,0
2015-11-04,7.699,7.7,7.4,7.5,52979,0
2015-11-05,7.6,7.6,7.1,7.1,59940,0
2015-11-06,7,7.4,7,7.2,24890,0
2015-11-09,7,7.2,7,7.1,36211,0
2015-11-10,7,7.2,6.8,6.8,79580,0
2015-11-11,6.7,7,6.6,6.8,63130,0
2015-11-12,6.9,7.1,6.6,6.9,43210,0
2015-11-13,6.7,7,6.7,7,49550,0
2015-11-16,7,7.5,6.6,6.8,85830,0
2015-11-17,7,7.5,7,7,41870,0
2015-11-18,7,7.3,6.9,7.3,38150,0
2015-11-19,7,7.2,7,7,27010,0
2015-11-20,6.9,7.1,6.3,6.4,88350,0
2015-11-23,6.1,6.9,6.1,6.6,47970,0
2015-11-24,6.6,7.2,6.5,7,71520,0
2015-11-25,6.6,7.1,6.4,6.5,99810,0
2015-11-27,6.4,6.8,6.4,6.5,23460,0
2015-11-30,6.8,6.9,6.5,6.5,42200,0
2015-12-01,6.8,7.5,6.5,7.2,97936,0
2015-12-02,7.5,8,7,7.6,184298,0
2015-12-03,7.8,8,6.7,6.9,152048,0
2015-12-04,7,7.2,6.6,6.6,75920,0
2015-12-07,6.6,6.8,6.2,6.3,68700,0
2015-12-08,6.3,6.5,6,6,90641,0
2015-12-09,6,6.2,5.5,5.5,186050,0
2015-12-10,5.8,6,5.5,5.5,57230,0
2015-12-11,5.5,5.9,5.5,5.7,31430,0
2015-12-14,5.9,5.9,5.6,5.7,54891,0
2015-12-15,5.6,5.9,5.5,5.7,98900,0
2015-12-16,5.6,6.4,5.5,6.1,285030,0
2015-12-17,6.3,6.6,5.2,5.5,270800,0
2015-12-18,5,5.5,4.9,5,175320,0
2015-12-21,4.9,5.5,4.9,5.5,158500,0
2015-12-22,5.4,5.5,5.1,5.5,55029,0
2015-12-23,5.4,5.8,5.3,5.6,104920,0
2015-12-24,5.512,5.698,5.326,5.5,65267,0
2015-12-28,5.34,5.41,4.93,5.12,236068,0
2015-12-29,5.12,5.25,4.98,4.98,236814,0
2015-12-30,5,5,4.75,4.75,350514,0
2015-12-31,4.75,4.83,4.293,4.53,331806,0
2016-01-04,4.38,4.67,4.16,4.46,300853,0
2016-01-05,4.39,4.4599,4.05,4.13,198400,0
2016-01-06,4.1,4.1011,3.85,3.86,206555,0
2016-01-07,3.82,3.82,3.39,3.43,327265,0
2016-01-08,3.55,3.88,3.52,3.73,142743,0
2016-01-11,3.75,3.81,3.53,3.6,141566,0
2016-01-12,3.65,3.8,3.5411,3.6,121014,0
2016-01-13,3.75,3.75,3.31,3.43,142119,0
2016-01-14,3.4,3.74,3.29,3.69,129344,0
2016-01-15,3.66,3.67,3.42,3.5,71246,0
2016-01-19,3.49,3.65,3.21,3.21,112600,0
2016-01-20,3.18,3.32,2.93,3.31,219069,0
2016-01-21,3.33,4.04,3.2204,4.04,257639,0
2016-01-22,4.07,4.66,4.01,4.55,290651,0
2016-01-25,4.61,4.63,4.04,4.1,133427,0
2016-01-26,4.11,4.4,3.85,4.36,99864,0
2016-01-27,4.22,4.512,4.19,4.39,65018,0
2016-01-28,4.63,4.74,4.46,4.68,98370,0
2016-01-29,4.79,4.88,4.51,4.6,77428,0
2016-02-01,4.46,4.5389,4.3,4.34,71662,0
2016-02-02,4.2,4.53,4.03,4.47,103882,0
2016-02-03,4.43,4.54,4.3,4.48,113793,0
2016-02-04,4.68,4.75,4.45,4.45,137052,0
2016-02-05,4.74,4.74,4.31,4.35,110337,0
2016-02-08,4.16,4.23,4,4.15,121218,0
2016-02-09,4.17,4.17,3.83,3.86,83720,0
2016-02-10,4.08,4.111,3.87,3.93,65354,0
2016-02-11,4.08,4.15,3.65,3.73,62845,0
2016-02-12,3.65,3.93,3.62,3.72,74454,0
2016-02-16,4.07,4.38,3.9201,4.36,192867,0
2016-02-17,4.42,4.58,4.28,4.34,79457,0
2016-02-18,4.3,4.56,4.126,4.48,112101,0
2016-02-19,4.4,4.56,4.32,4.34,40321,0
2016-02-22,4.38,4.6,4.38,4.4,54711,0
2016-02-23,4.43,4.54,4.3,4.3,47790,0
2016-02-24,4.2,4.45,4.0903,4.37,44971,0
2016-02-25,4.3,4.38,4.16,4.16,47246,0
2016-02-26,4.24,4.38,4.2,4.2955,74228,0
2016-02-29,4.29,4.39,4.2,4.28,49047,0
2016-03-01,4.32,4.4,4.25,4.37,63040,0
2016-03-02,4.35,4.45,4.24,4.45,53590,0
2016-03-03,4.45,4.68,4.4,4.5,98608,0
2016-03-04,4.62,4.71,4.4304,4.55,105632,0
2016-03-07,4.5,5,4.425,4.97,125674,0
2016-03-08,5,5,4.74,4.75,64649,0
2016-03-09,4.7,4.945,4.52,4.67,111686,0
2016-03-10,4.62,4.8,4.57,4.6,94501,0
2016-03-11,4.79,5,4.6,4.91,81664,0
2016-03-14,4.94,4.94,4.8,4.8,51606,0
2016-03-15,4.8,4.8,4.43,4.4301,49091,0
2016-03-16,4.53,4.7,4.44,4.65,81629,0
2016-03-17,4.71,4.7999,4.57,4.7,197241,0
2016-03-18,4.76,5,4.74,5,135824,0
2016-03-21,4.95,5.098,4.88,4.9,101182,0
2016-03-22,4.9,4.93,4.75,4.79,50547,0
2016-03-23,4.98,4.98,4.67,4.67,56452,0
2016-03-24,4.6,4.7,4.34,4.52,72844,0
2016-03-28,4.52,4.69,4.38,4.52,52081,0
2016-03-29,4.5,4.58,4.45,4.57,50407,0
2016-03-30,4.62,4.8,4.36,4.8,145752,0
2016-03-31,4.71,4.7799,4.54,4.57,77408,0
2016-04-01,4.57,4.6685,4.5,4.6,30338,0
2016-04-04,4.73,4.81,4.6,4.77,87555,0
2016-04-05,4.78,4.78,4.62,4.63,39483,0
2016-04-06,4.65,4.7,4.38,4.59,140716,0
2016-04-07,4.6,4.6,4.37,4.4,104529,0
2016-04-08,4.4,4.65,4.4,4.53,66305,0
2016-04-11,4.44,4.95,4.44,4.92,342073,0
2016-04-12,4.95,5.16,4.82,4.99,294946,0
2016-04-13,5.02,5.265,4.88,5.24,196050,0
2016-04-14,5.09,5.25,5.011,5.1,59615,0
2016-04-15,5.1,5.2499,5.1,5.1,43271,0
2016-04-18,5.1,5.2399,4.91,5.04,128584,0
2016-04-19,5.1,5.23,4.91,4.98,105045,0
2016-04-20,4.86,5.25,4.85,5.2,257510,0
2016-04-21,5.24,5.3,5.04,5.16,90464,0
2016-04-22,5.11,5.22,5.1,5.11,67889,0
2016-04-25,5.1,5.18,4.91,4.96,91941,0
2016-04-26,4.96,5.2,4.92,4.95,88078,0
2016-04-27,5.07,5.2,5,5,87592,0
2016-04-28,4.95,5.09,4.51,4.95,168000,0
2016-04-29,4.94,4.94,4.54,4.55,338914,0
2016-05-02,4.59,4.59,3.5801,3.6,753180,0
2016-05-03,3.5,3.5,2.86,3.07,709235,0
2016-05-04,3.08,3.15,3,3.07,206257,0
2016-05-05,3.06,3.18,3.02,3.12,268641,0
2016-05-06,3.08,3.2,3.08,3.12,112912,0
2016-05-09,3.09,3.1,2.98,3.02,155975,0
2016-05-10,3.04,3.45,3.03,3.42,280446,0
2016-05-11,3.16,3.6499,3.11,3.38,258251,0
2016-05-12,3.38,3.5,3.1211,3.48,159911,0
2016-05-13,3.44,3.46,3.21,3.23,95300,0
2016-05-16,3.33,3.41,3.23,3.4,111110,0
2016-05-17,3.43,3.43,3.27,3.27,38951,0
2016-05-18,3.27,3.425,3.25,3.42,78105,0
2016-05-19,3.43,3.445,3.29,3.35,59251,0
2016-05-20,3.35,3.68,3.3,3.63,176461,0
2016-05-23,3.69,3.8095,3.52,3.52,83402,0
2016-05-24,3.45,3.72,3.44,3.59,55788,0
2016-05-25,3.59,3.7796,3.56,3.69,48828,0
2016-05-26,3.72,3.75,3.62,3.62,28521,0
2016-05-27,3.7,3.76,3.64,3.7101,37901,0
2016-05-31,3.67,3.9,3.63,3.83,114109,0
2016-06-01,3.8,3.87,3.71,3.76,56913,0
2016-06-02,3.78,3.83,3.72,3.83,54293,0
2016-06-03,3.84,3.84,3.68,3.68,56696,0
2016-06-06,4.4,5.09,4.281,4.6,1219964,0
2016-06-07,4.61,4.7899,4.48,4.55,243666,0
2016-06-08,4.55,4.6599,4.3001,4.41,178065,0
2016-06-09,4.3,4.53,4.24,4.38,158709,0
2016-06-10,4.4,4.45,4.06,4.06,253919,0
2016-06-13,4.06,4.4999,4.01,4.25,318938,0
2016-06-14,5.08,5.22,4.02,4.04,2975912,0
2016-06-15,4.05,4.32,4.05,4.26,343400,0
2016-06-16,4.21,4.22,4.0508,4.2,182558,0
2016-06-17,4.25,4.35,4.04,4.06,186618,0
2016-06-20,4.12,4.23,4.02,4.1,243616,0
2016-06-21,4.1,4.23,4.08,4.2,146154,0
2016-06-22,4.29,4.29,4.07,4.08,126987,0
2016-06-23,4.1,4.23,4.1,4.14,73772,0
2016-06-24,3.84,4.02,3.8,3.85,278581,0
2016-06-27,3.9,3.99,3.5,3.55,323866,0
2016-06-28,3.72,3.87,3.64,3.82,132327,0
2016-06-29,3.87,4,3.79,3.93,118781,0
2016-06-30,4.08,4.08,3.87,4.06,112323,0
2016-07-01,4.1,4.18,4.05,4.12,133343,0
2016-07-05,4.03,4.09,3.84,3.9,148713,0
2016-07-06,3.8,4.2,3.8,4.1,167917,0
2016-07-07,4.1,4.19,3.91,3.94,134083,0
2016-07-08,3.92,4.09,3.9,3.97,72968,0
2016-07-11,4,4.0602,3.9215,3.94,141383,0
2016-07-12,3.96,4.0299,3.94,4,73839,0
2016-07-13,4,4.01,3.82,4.01,159589,0
2016-07-14,4.02,4.02,3.87,3.93,84464,0
2016-07-15,3.93,3.95,3.82,3.93,42646,0
2016-07-18,3.89,4.01,3.89,4.01,67306,0
2016-07-19,3.96,4,3.91,3.92,51267,0
2016-07-20,3.92,4.06,3.9,3.99,69778,0
2016-07-21,4.01,4.15,3.91,3.99,53180,0
2016-07-22,3.96,4.04,3.95,4.01,35078,0
2016-07-25,3.96,4.03,3.91,3.92,35777,0
2016-07-26,3.93,3.97,3.88,3.95,78236,0
2016-07-27,3.93,3.95,3.8,3.88,110108,0
2016-07-28,3.89,3.89,3.81,3.88,37404,0
2016-07-29,3.85,3.9,3.81,3.83,70422,0
2016-08-01,3.84,4.13,3.8,3.94,238848,0
2016-08-02,3.9,3.938,3.71,3.82,177359,0
2016-08-03,3.8,4.04,3.73,4.01,170461,0
2016-08-04,3.98,4.01,3.88,4,37418,0
2016-08-05,4.02,4.02,3.9,3.9,19780,0
2016-08-08,4.05,4.06,3.96,4,102874,0
2016-08-09,3.99,4.065,3.9,3.97,76568,0
2016-08-10,3.94,4.03,3.92,3.96,54156,0
2016-08-11,4.01,4.01,3.95,3.97,32116,0
2016-08-12,3.96,4.03,3.91,4,87596,0
2016-08-15,4.01,4.4,4.01,4.39,251438,0
2016-08-16,4.37,4.55,4.18,4.25,137640,0
2016-08-17,4.22,4.37,4.16,4.27,37584,0
2016-08-18,4.3,4.37,4.2,4.3,107226,0
2016-08-19,4.26,4.45,4.2001,4.4,89542,0
2016-08-22,4.4,4.46,4.25,4.3,196594,0
2016-08-23,4.51,4.85,4.05,4.08,654871,0
2016-08-24,4.06,4.17,3.79,3.99,222770,0
2016-08-25,3.95,3.99,3.79,3.85,193738,0
2016-08-26,3.82,3.939,3.78,3.82,93996,0
2016-08-29,3.77,3.82,3.76,3.78,109728,0
2016-08-30,3.75,3.86,3.75,3.78,85179,0
2016-08-31,3.76,3.77,3.65,3.69,130564,0
2016-09-01,3.69,3.75,3.66,3.75,56167,0
2016-09-02,3.69,3.84,3.69,3.81,68754,0
2016-09-06,3.87,3.87,3.75,3.82,51629,0
2016-09-07,3.85,3.87,3.71,3.83,139815,0
2016-09-08,3.78,3.96,3.72,3.88,101596,0
2016-09-09,3.85,3.85,3.72,3.84,131154,0
2016-09-12,3.8,3.84,3.74,3.8,52707,0
2016-09-13,3.7,3.79,3.61,3.66,195661,0
2016-09-14,3.66,3.68,3.54,3.59,159347,0
2016-09-15,3.59,3.79,3.53,3.78,113722,0
2016-09-16,3.73,3.73,3.56,3.66,96935,0
2016-09-19,3.65,3.71,3.56,3.56,92860,0
2016-09-20,3.59,3.69,3.57,3.6,45779,0
2016-09-21,3.88,3.88,3.61,3.66,49470,0
2016-09-22,3.66,3.75,3.66,3.7,71156,0
2016-09-23,3.65,3.94,3.65,3.89,119703,0
2016-09-26,3.8,3.94,3.8,3.94,55719,0
2016-09-27,3.94,3.98,3.75,3.83,50512,0
2016-09-28,3.8,3.89,3.7559,3.81,32745,0
2016-09-29,3.85,3.97,3.74,3.84,109967,0
2016-09-30,3.76,3.87,3.76,3.87,40165,0
2016-10-03,3.82,3.8278,3.75,3.78,20127,0
2016-10-04,3.76,3.84,3.74,3.8,28217,0
2016-10-05,3.82,3.89,3.7936,3.89,49073,0
2016-10-06,4,4.17,3.86,4.07,455507,0
2016-10-07,4.07,4.07,3.75,3.8714,148253,0
2016-10-10,3.91,3.98,3.88,3.95,57921,0
2016-10-11,3.88,3.98,3.8,3.81,73263,0
2016-10-12,3.85,3.9,3.8,3.85,64293,0
2016-10-13,3.81,3.85,3.7608,3.8,21319,0
2016-10-14,3.83,3.87,3.8,3.8001,32765,0
2016-10-17,3.8,3.8,3.77,3.79,30506,0
2016-10-18,3.8,3.8372,3.78,3.8,26982,0
2016-10-19,3.86,4.0301,3.82,4,153698,0
2016-10-20,4,4.07,3.87,4.02,63913,0
2016-10-21,4.03,4.06,3.94,3.96,40372,0
2016-10-24,3.97,4.06,3.96,3.98,50410,0
2016-10-25,3.98,4.05,3.86,3.87,67217,0
2016-10-26,3.89,3.98,3.8349,3.93,54924,0
2016-10-27,3.91,3.92,3.8,3.91,27281,0
2016-10-28,3.87,3.9,3.81,3.81,16956,0
2016-10-31,3.78,3.9621,3.78,3.86,31420,0
2016-11-01,3.9,3.9,3.78,3.79,40818,0
2016-11-02,3.78,3.84,3.76,3.78,35026,0
2016-11-03,3.76,3.76,3.6,3.62,69382,0
2016-11-04,3.59,3.79,3.59,3.72,33708,0
2016-11-07,3.73,3.83,3.66,3.7,50368,0
2016-11-08,3.68,3.8,3.63,3.79,26027,0
2016-11-09,3.56,3.73,3.56,3.59,139522,0
2016-11-10,3.6,3.7177,3.56,3.58,92867,0
2016-11-11,3.58,3.7,3.58,3.6899,40686,0
2016-11-14,3.59,3.65,3.57,3.64,26352,0
2016-11-15,3.65,3.65,3.58,3.59,65240,0
2016-11-16,3.58,3.609,3.33,3.56,116572,0
2016-11-17,3.5,3.55,3.35,3.37,102620,0
2016-11-18,3.36,3.38,3.27,3.33,65959,0
2016-11-21,3.31,3.4,3.2,3.34,210744,0
2016-11-22,3.32,3.43,3.32,3.35,27737,0
2016-11-23,3.32,3.4,3.24,3.32,40074,0
2016-11-25,3.32,3.48,3.3,3.41,67196,0
2016-11-28,3.33,3.369,3.21,3.21,76681,0
2016-11-29,3.51,3.51,3.21,3.32,61278,0
2016-11-30,3.3,3.35,3.2,3.33,52910,0
2016-12-01,3.3,3.369,3.03,3.03,135055,0
2016-12-02,3.08,3.13,3.03,3.04,78396,0
2016-12-05,3.01,3.23,3.01,3.15,139997,0
2016-12-06,3.16,3.23,3.0601,3.11,109596,0
2016-12-07,3.14,3.39,3.09,3.23,160697,0
2016-12-08,3.23,3.28,3.05,3.1,195022,0
2016-12-09,3.08,3.25,3.08,3.12,78603,0
2016-12-12,3.08,3.12,3.03,3.08,59431,0
2016-12-13,3.08,3.11,3,3.08,57004,0
2016-12-14,3.08,3.1095,3.05,3.06,77194,0
2016-12-15,3.04,3.04,2.85,2.91,170746,0
2016-12-16,2.89,3.01,2.8639,2.98,68581,0
2016-12-19,2.98,3.02,2.93,3.01,41727,0
2016-12-20,2.98,3.01,2.85,2.89,178542,0
2016-12-21,2.86,2.93,2.81,2.86,101832,0
2016-12-22,2.82,2.89,2.7475,2.77,85038,0
2016-12-23,2.74,2.87,2.73,2.76,103614,0
2016-12-27,2.74,2.8,2.73,2.7548,72471,0
2016-12-28,2.76,2.84,2.61,2.63,161690,0
2016-12-29,2.6,2.6,2.5,2.52,162361,0
2016-12-30,2.53,2.63,2.48,2.6,119892,0
2017-01-03,2.64,2.75,2.5922,2.73,96109,0
2017-01-04,2.75,2.8,2.7324,2.8,64264,0
2017-01-05,2.8,2.8,2.7027,2.71,53402,0
2017-01-06,2.73,2.84,2.68,2.84,138149,0
2017-01-09,2.86,2.86,2.7,2.71,43122,0
2017-01-10,2.75,2.8,2.745,2.77,99452,0
2017-01-11,2.8,2.899,2.76,2.85,57933,0
2017-01-12,2.86,2.88,2.71,2.76,62392,0
2017-01-13,2.75,2.8376,2.73,2.78,24532,0
2017-01-17,2.79,2.86,2.76,2.8,47446,0
2017-01-18,2.79,2.85,2.78,2.8025,40022,0
2017-01-19,2.79,2.8072,2.71,2.78,74718,0
2017-01-20,2.76,2.8,2.75,2.8,27464,0
2017-01-23,2.82,2.82,2.73,2.75,48398,0
2017-01-24,2.75,2.85,2.75,2.77,55154,0
2017-01-25,2.76,2.88,2.75,2.81,38544,0
2017-01-26,2.79,2.86,2.78,2.78,15360,0
2017-01-27,2.78,2.84,2.74,2.84,32939,0
2017-01-30,2.83,2.83,2.7064,2.742,36736,0
2017-01-31,2.74,2.769,2.6,2.65,31144,0
2017-02-01,2.63,2.77,2.63,2.66,31460,0
2017-02-02,2.61,2.73,2.61,2.72,13260,0
2017-02-03,2.72,2.8,2.63,2.67,32844,0
2017-02-06,2.72,2.77,2.7,2.74,31759,0
2017-02-07,2.75,2.8,2.67,2.67,23127,0
2017-02-08,2.7,2.75,2.65,2.69,25910,0
2017-02-09,2.67,2.74,2.65,2.72,31416,0
2017-02-10,2.73,2.82,2.7211,2.8,77687,0
2017-02-13,2.77,2.83,2.72,2.73,84522,0
2017-02-14,2.74,2.78,2.69,2.78,46999,0
2017-02-15,2.78,2.8,2.77,2.8,22912,0
2017-02-16,2.77,2.7805,2.67,2.75,69242,0
2017-02-17,2.72,2.7755,2.68,2.69,37661,0
2017-02-21,2.69,2.9,2.67,2.83,231406,0
2017-02-22,2.84,2.87,2.72,2.74,124701,0
2017-02-23,2.74,2.81,2.68,2.74,151110,0
2017-02-24,2.69,2.78,2.67,2.71,99269,0
2017-02-27,2.68,2.73,2.66,2.71,55880,0
2017-02-28,2.68,2.72,2.65,2.66,97540,0
2017-03-01,2.69,2.69,2.48,2.53,221271,0
2017-03-02,2.52,2.63,2.46,2.48,253355,0
2017-03-03,2.5,2.51,2.41,2.44,71310,0
2017-03-06,2.44,2.506,2.32,2.34,127001,0
2017-03-07,2.32,2.37,2.25,2.25,99595,0
2017-03-08,2.25,2.3,2.21,2.27,116788,0
2017-03-09,2.22,2.4,2.188,2.27,76859,0
2017-03-10,2.28,2.3156,2.23,2.27,32693,0
2017-03-13,2.29,2.3,2.2,2.25,45517,0
2017-03-14,2.2,2.25,2.11,2.22,54710,0
2017-03-15,2.2,2.25,2.15,2.24,34676,0
2017-03-16,2.24,2.34,2.22,2.265,26284,0
2017-03-17,2.2,2.28,1.85,1.88,350877,0
2017-03-20,1.88,2.1967,1.88,2.16,168258,0
2017-03-21,2.13,2.17,1.95,2.006,69953,0
2017-03-22,1.96,2.18,1.96,2.07,39474,0
2017-03-23,2.06,2.12,2.02,2.1,8342,0
2017-03-24,2.16,2.16,2.03,2.06,18365,0
2017-03-27,2.05,2.2,2.01,2.2,52077,0
2017-03-28,2.12,2.2,2.0401,2.2,19935,0
2017-03-29,2.17,2.2184,2.1142,2.16,14221,0
2017-03-30,2.12,2.26,2.12,2.22,16174,0
2017-03-31,2.25,2.25,2.16,2.17,18450,0
2017-04-03,2.2,2.74,2.0701,2.55,635508,0
2017-04-04,2.72,3.15,2.69,2.89,1518195,0
2017-04-05,3.07,3.35,3,3.12,992509,0
2017-04-06,3.15,3.18,2.84,2.94,387857,0
2017-04-07,2.89,2.94,2.65,2.84,341597,0
2017-04-10,2.87,2.93,2.83,2.88,113493,0
2017-04-11,2.86,2.95,2.73,2.82,159097,0
2017-04-12,2.91,2.98,2.82,2.89,265472,0
2017-04-13,2.99,2.99,2.74,2.81,164938,0
2017-04-17,2.77,2.87,2.61,2.83,156740,0
2017-04-18,2.81,2.83,2.675,2.71,46769,0
2017-04-19,2.82,2.85,2.639,2.76,126868,0
2017-04-20,2.75,2.8,2.66,2.74,56838,0
2017-04-21,2.7,2.83,2.69,2.7,54231,0
2017-04-24,2.69,2.85,2.63,2.68,112201,0
2017-04-25,2.68,2.69,2.61,2.62,91587,0
2017-04-26,2.61,2.75,2.61,2.69,80388,0
2017-04-27,2.65,2.7332,2.65,2.69,73015,0
2017-04-28,2.67,2.73,2.66,2.66,21290,0
2017-05-01,2.74,2.74,2.63,2.69,24057,0
2017-05-02,2.66,2.66,2.56,2.59,58764,0
2017-05-03,2.51,2.68,2.51,2.6,110310,0
2017-05-04,2.55,2.5664,2.37,2.46,101787,0
2017-05-05,2.46,2.4899,2.23,2.34,111549,0
2017-05-08,2.25,2.41,2.25,2.29,71909,0
2017-05-09,2.3,2.48,2.3,2.44,135858,0
2017-05-10,2.43,2.48,2.35,2.36,78507,0
2017-05-11,2.4,2.48,2.36,2.4,23549,0
2017-05-12,2.34,2.46,2.34,2.45,46777,0
2017-05-15,2.44,2.53,2.44,2.5,51214,0
2017-05-16,2.47,2.5,2.44,2.45,31265,0
2017-05-17,2.42,2.47,2.4,2.4,29074,0
2017-05-18,2.41,2.4454,2.32,2.35,59460,0
2017-05-19,2.4,2.4,2.257,2.31,179619,0
2017-05-22,2.4,2.4,2.2533,2.26,53585,0
2017-05-23,2.25,2.37,2.131,2.25,232300,0
2017-05-24,2.2,2.3,2.15,2.17,234533,0
2017-05-25,2.17,2.25,2.16,2.22,32424,0
2017-05-26,2.19,2.28,2.18,2.21,97273,0
2017-05-30,2.16,2.28,2.16,2.17,39180,0
2017-05-31,2.2,2.21,2.08,2.1,75743,0
2017-06-01,2.14,2.17,2.031,2.12,186058,0
2017-06-02,2.13,2.13,2,2.05,93616,0
2017-06-05,2.01,2.01,1.85,1.9,239406,0
2017-06-06,1.9,1.95,1.83,1.85,142698,0
2017-06-07,1.85,1.89,1.8,1.85,98397,0
2017-06-08,1.88,1.8999,1.7871,1.88,65063,0
2017-06-09,1.87,1.9,1.87,1.88,51763,0
2017-06-12,1.92,1.92,1.89,1.89,34110,0
2017-06-13,1.9,2.1,1.9,2.05,121675,0
2017-06-14,2.1,2.11,2.02,2.06,107422,0
2017-06-15,2.14,2.2,2.0501,2.1,82690,0
2017-06-16,2.13,2.1567,1.93,1.99,114005,0
2017-06-19,2.06,2.09,2.0035,2.05,73487,0
2017-06-20,2.05,2.08,2.05,2.05,27660,0
2017-06-21,2.05,2.08,2.04,2.07,29545,0
2017-06-22,2.07,2.35,2.0172,2.18,299655,0
2017-06-23,2.14,2.33,2.14,2.21,194509,0
2017-06-26,2.27,2.3,2.17,2.23,77101,0
2017-06-27,2.28,2.33,2.22,2.27,69254,0
2017-06-28,2.33,2.36,2.27,2.3,90727,0
2017-06-29,2.25,2.34,2.25,2.28,23838,0
2017-06-30,2.26,2.35,2.26,2.27,43255,0
2017-07-03,2.28,2.315,2.25,2.25,17380,0
2017-07-05,2.24,2.3,2.24,2.25,34279,0
2017-07-06,2.22,2.27,2.22,2.25,52728,0
2017-07-07,2.22,2.35,2.22,2.35,47267,0
2017-07-10,2.3,2.34,2.3,2.31,76048,0
2017-07-11,2.33,2.44,2.3182,2.42,76431,0
2017-07-12,2.39,2.405,2.33,2.33,56010,0
2017-07-13,2.31,2.37,2.31,2.37,22532,0
2017-07-14,2.38,2.4,2.34,2.38,31523,0
2017-07-17,2.36,2.45,2.3542,2.43,47433,0
2017-07-18,2.4,2.45,2.4,2.4,26620,0
2017-07-19,2.4,2.48,2.4,2.48,69255,0
2017-07-20,2.48,2.4932,2.42,2.48,36737,0
2017-07-21,2.44,2.48,2.43,2.44,42718,0
2017-07-24,2.43,2.43,2.24,2.28,94280,0
2017-07-25,2.28,2.39,2.28,2.35,40459,0
2017-07-26,2.33,2.4,2.27,2.35,29254,0
2017-07-27,2.35,2.3988,2.275,2.33,72031,0
2017-07-28,2.33,2.3797,2.31,2.34,18734,0
2017-07-31,2.37,2.4,2.37,2.39,48279,0
2017-08-01,2.4,2.4,2.36,2.39,9783,0
2017-08-02,2.36,2.39,2.36,2.36,16276,0
2017-08-03,2.35,2.39,2.34,2.34,42509,0
2017-08-04,2.36,2.4,2.36,2.39,44552,0
2017-08-07,2.39,2.4,2.33,2.33,53472,0
2017-08-08,2.31,2.3624,2.28,2.28,15709,0
2017-08-09,2.22,2.28,2.2,2.2,30899,0
2017-08-10,2.22,2.35,2.12,2.31,59060,0
2017-08-11,2.28,2.311,2.25,2.28,12102,0
2017-08-14,2.26,2.35,2.26,2.35,24813,0
2017-08-15,2.32,2.349,2.26,2.26,13256,0
2017-08-16,2.26,2.48,2.26,2.44,69597,0
2017-08-17,2.44,2.48,2.3401,2.48,71494,0
2017-08-18,2.46,2.5,2.36,2.5,32664,0
2017-08-21,2.5,2.5,2.42,2.5,41736,0
2017-08-22,2.45,2.55,2.41,2.55,66791,0
2017-08-23,2.55,2.5526,2.52,2.52,13057,0
2017-08-24,2.52,2.53,2.5,2.52,19565,0
2017-08-25,2.52,2.55,2.48,2.53,12244,0
2017-08-28,2.53,2.72,2.53,2.67,114168,0
2017-08-29,2.72,2.75,2.6237,2.71,47679,0
2017-08-30,2.72,2.72,2.63,2.63,34187,0
2017-08-31,2.59,2.59,2.41,2.45,67396,0
2017-09-01,2.41,2.4797,2.31,2.37,55481,0
2017-09-05,2.32,2.35,2.27,2.29,44194,0
2017-09-06,2.28,2.36,2.2401,2.29,39435,0
2017-09-07,2.32,2.4272,2.32,2.37,27275,0
2017-09-08,2.4,2.44,2.25,2.32,58403,0
2017-09-11,2.32,2.3548,1.96,2.25,128183,0
2017-09-12,2.22,2.33,2.09,2.31,39182,0
2017-09-13,2.29,2.36,2.24,2.28,35300,0
2017-09-14,2.27,2.3799,2.25,2.34,33189,0
2017-09-15,2.33,2.42,2.3299,2.42,55579,0
2017-09-18,2.42,2.86,2.3,2.62,161901,0
2017-09-19,2.43,2.46,2.3,2.45,114188,0
2017-09-20,2.53,2.5466,2.34,2.47,48741,0
2017-09-21,2.52,2.53,2.38,2.41,49071,0
2017-09-22,2.4,2.46,2.38,2.43,51223,0
2017-09-25,2.39,2.39,2.2,2.3,159494,0
2017-09-26,2.3,2.3278,2.22,2.29,20354,0
2017-09-27,2.3,2.38,2.22,2.24,30795,0
2017-09-28,2.23,2.3222,2.23,2.25,13593,0
2017-09-29,2.23,2.32,2.23,2.2701,33710,0
2017-10-02,2.28,2.32,2.2131,2.31,27436,0
2017-10-03,2.26,2.31,2.26,2.27,25882,0
2017-10-04,2.28,2.4,2.28,2.34,44095,0
2017-10-05,2.31,2.37,2.31,2.33,29353,0
2017-10-06,2.3,2.37,2.29,2.37,22248,0
2017-10-09,2.34,2.37,2.31,2.32,10230,0
2017-10-10,2.32,2.4,2.27,2.4,17308,0
2017-10-11,2.34,2.38,2.32,2.33,14929,0
2017-10-12,2.29,2.39,2.29,2.31,26611,0
2017-10-13,2.31,2.3399,2.31,2.32,8790,0
2017-10-16,2.32,2.34,2.29,2.34,18283,0
2017-10-17,2.33,2.35,2.31,2.32,19803,0
2017-10-18,2.31,2.33,2.3,2.3,13015,0
2017-10-19,2.28,2.31,2.2355,2.26,45606,0
2017-10-20,2.2854,2.3,2.24,2.24,54141,0
2017-10-23,2.24,2.34,2.24,2.32,43633,0
2017-10-24,2.35,2.43,2.3,2.33,60146,0
2017-10-25,2.31,2.38,2.24,2.24,48048,0
2017-10-26,2.25,2.3,2.25,2.26,19138,0
2017-10-27,2.28,2.34,2.24,2.27,21591,0
2017-10-30,2.3,2.3,2.2,2.26,62939,0
2017-10-31,2.2101,2.2598,2.2,2.25,25993,0
2017-11-01,2.26,2.26,2.2,2.22,24798,0
2017-11-02,2.2,2.23,2.1962,2.21,11412,0
2017-11-03,2.3,2.3,2.18,2.25,30761,0
2017-11-06,2.23,2.26,2.16,2.18,25841,0
2017-11-07,2.15,2.2373,2.14,2.19,33044,0
2017-11-08,2.1786,2.21,2.1786,2.1786,18054,0
2017-11-09,2.15,2.29,2.1398,2.2201,41797,0
2017-11-10,2.21,2.27,2.21,2.25,13701,0
