Date,Open,High,Low,Close,Volume,OpenInt
2007-05-10,1800,1800,1800,1800,0,0
2007-05-11,1980,2208,1951.2,2160,19459,0
2007-05-14,2160,2216.4,2145.6,2187.6,1373,0
2007-05-15,2138.4,2176.8,2113.2,2146.8,1045,0
2007-05-16,2130,2180.4,2061.6,2164.8,1832,0
2007-05-17,2164.8,2209.2,2139.6,2142,267,0
2007-05-18,2102.4,2145.6,2100,2121.6,1147,0
2007-05-21,2082,2179.2,2059.2,2161.2,246,0
2007-05-22,2070,2196,2070,2160,639,0
2007-05-23,2148,2206.8,2071.2,2126.4,1578,0
2007-05-24,2126.4,2193.6,2106,2190,670,0
2007-05-25,2090.4,2196,2090.4,2190,409,0
2007-05-29,2202,2202,2124,2191.2,124,0
2007-05-30,2168.4,2182.8,2108.4,2160,109,0
2007-05-31,2113.2,2148,2102.4,2145.6,162,0
2007-06-01,2148,2208,2107.2,2208,140,0
2007-06-04,2206.8,2208,2152.8,2206.8,108,0
2007-06-05,2216.4,2216.4,2138.4,2179.2,65,0
2007-06-06,2113.2,2122.8,2043.6,2122.8,428,0
2007-06-07,2062.8,2142,2062.8,2101.2,81,0
2007-06-08,2120.4,2124,2040,2082,901,0
2007-06-11,2054.4,2157.6,2054.4,2157.6,321,0
2007-06-12,2096.4,2172,2094,2122.8,2174,0
2007-06-13,2042.4,2152.8,2042.4,2106,231,0
2007-06-14,2094,2149.2,2049.6,2096.4,141,0
2007-06-15,2156.4,2302.8,2156.4,2215.2,2744,0
2007-06-18,2196,2274,2176.8,2244,324,0
2007-06-19,2263.2,2472,2220,2460,730,0
2007-06-20,2626.8,2626.8,2542.8,2580,6054,0
2007-06-21,2580,2580,2412,2520,842,0
2007-06-22,2577.6,2577.6,2421.6,2451.6,5376,0
2007-06-25,2431.2,2514,2412,2438.4,924,0
2007-06-26,2445.6,2445.6,2263.2,2298,789,0
2007-06-27,2316,2374.8,2251.2,2361.6,621,0
2007-06-28,2350.8,2400,2293.2,2338.8,1217,0
2007-06-29,2349.6,2436,2260.8,2376,1161,0
2007-07-02,2400,2406,2389.2,2395.2,910,0
2007-07-03,2401.2,2455.2,2384.4,2424,179,0
2007-07-05,2395.2,2466,2388,2443.2,376,0
2007-07-06,2468.4,2468.4,2426.4,2463.6,97,0
2007-07-09,2409.6,2468.4,2394,2419.2,118,0
2007-07-10,2386.8,2404.8,2317.2,2336.4,232,0
2007-07-11,2312.4,2336.4,2194.8,2264.4,455,0
2007-07-12,2239.2,2271.6,2192.4,2266.8,287,0
2007-07-13,2274,2274,2211.6,2217.6,113,0
2007-07-16,2224.8,2229.6,2175.6,2188.8,109,0
2007-07-17,2191.2,2256,2186.4,2220,252,0
2007-07-18,2220,2293.2,2220,2258.4,343,0
2007-07-19,2262,2276.4,2226,2230.8,355,0
2007-07-20,2226,2228.4,2191.2,2205.6,331,0
2007-07-23,2205.6,2373.6,2181.6,2251.2,214,0
2007-07-24,2202,2276.4,2185.2,2218.8,686,0
2007-07-25,2230.8,2305.2,2178,2222.4,155,0
2007-07-26,2188.8,2398.8,2170.8,2188.8,104,0
2007-07-27,2176.8,2340,2101.2,2137.2,339,0
2007-07-30,2131.2,2364,2059.2,2059.2,332,0
2007-07-31,2278.8,2278.8,2006.4,2028,433,0
2007-08-01,2010,2058,1874.4,2013.6,452,0
2007-08-02,2022,2022,1892.4,1989.6,607,0
2007-08-03,1947.6,1993.2,1870.8,1880.4,391,0
2007-08-06,1885.2,1915.2,1792.8,1809.6,563,0
2007-08-07,1785.6,1890,1730.4,1822.8,1509,0
2007-08-08,1843.2,1934.4,1726.8,1879.2,493,0
2007-08-09,1860,2047.2,1740,1741.2,626,0
2007-08-10,1738.8,2046,1630.8,1797.6,599,0
2007-08-13,1833.6,1944,1833.6,1920,617,0
2007-08-14,1796.4,2001.6,1796.4,1894.8,214,0
2007-08-15,1884,1980,1868.4,1887.6,177,0
2007-08-16,1920,1977.6,1882.8,1976.4,267,0
2007-08-17,2040,2040,1936.8,1959.6,390,0
2007-08-20,1942.8,2005.2,1665.6,1980,289,0
2007-08-21,1968,2028,1968,1995.6,131,0
2007-08-22,2019.6,2162.4,2016,2119.2,199,0
2007-08-23,2130,2140.8,2031.6,2119.2,135,0
2007-08-24,2046,2234.4,2046,2127.6,150,0
2007-08-27,2179.2,2179.2,2091.6,2154,96,0
2007-08-28,2154,2162.4,2110.8,2138.4,53,0
2007-08-29,2146.8,2151.6,2065.2,2088,248,0
2007-08-30,2088,2180.4,2066.4,2166,412,0
2007-08-31,2173.2,2302.8,2167.2,2271.6,567,0
2007-09-04,2280,2376,2250,2376,197,0
2007-09-05,2382,2402.4,2329.2,2330.4,211,0
2007-09-06,2356.8,2402.4,2317.2,2326.8,225,0
2007-09-07,2287.2,2298,2217.6,2228.4,91,0
2007-09-10,2223.6,2294.4,2181.6,2203.2,60,0
2007-09-11,2245.2,2245.2,2143.2,2163.6,122,0
2007-09-12,2168.4,2196,2156.4,2160,230,0
2007-09-13,2175.6,2264.4,2138.4,2252.4,54,0
2007-09-14,2238,2282.4,2180.4,2274,80,0
2007-09-17,2280,2280,2248.8,2250,73,0
2007-09-18,2265.6,2329.2,2262,2292,231,0
2007-09-19,2319.6,2319.6,2277.6,2283.6,200,0
2007-09-20,2274,2276.4,2223.6,2236.8,155,0
2007-09-21,2258.4,2268,2178,2200.8,1044,0
2007-09-24,2238,2247.6,2194.8,2209.2,714,0
2007-09-25,2210.4,2210.4,2055.6,2088,391,0
2007-09-26,2122.8,2124,2034,2034,240,0
2007-09-27,2052,2100,2002.8,2068.8,491,0
2007-09-28,2064,2079.6,2016,2044.8,148,0
2007-10-01,2038.8,2038.8,1908,1911.6,6391,0
2007-10-02,1903.2,1969.2,1875.6,1969.2,273,0
2007-10-03,1958.4,2024.4,1958.4,2007.6,341,0
2007-10-04,2020.8,2037.6,1968,2016,139,0
2007-10-05,2037.6,2054.4,1994.4,2040,253,0
2007-10-08,2030.4,2049.6,2026.8,2041.2,213,0
2007-10-09,2041.2,2046,1974,1986,113,0
2007-10-10,1953.6,1974,1933.2,1960.8,540,0
2007-10-11,1958.4,1966.8,1886.4,1902,415,0
2007-10-12,1916.4,1945.2,1904.4,1910.4,50,0
2007-10-15,1911.6,1932,1905.6,1927.2,152,0
2007-10-16,1914,2018.4,1914,1950,165,0
2007-10-17,1968,1982.4,1940.4,1962,100,0
2007-10-18,1963.2,2058,1963.2,2047.2,179,0
2007-10-19,2043.6,2044.8,1964.4,2008.8,284,0
2007-10-22,1987.2,2008.8,1965.6,2005.2,92,0
2007-10-23,2020.8,2030.4,1951.2,1983.6,467,0
2007-10-24,1976.4,1998,1970.4,1996.8,142,0
2007-10-25,2007.6,2040,1996.8,2024.4,79,0
2007-10-26,2055.6,2055.6,1977.6,2038.8,361,0
2007-10-29,2041.2,2046,2017.2,2044.8,83,0
2007-10-30,2035.2,2035.2,1978.8,2008.8,226,0
2007-10-31,2008.8,2034,1983.6,2030.4,318,0
2007-11-01,2004,2052,1977.6,2004,468,0
2007-11-02,2019.6,2019.6,1920,1984.8,237,0
2007-11-05,1960.8,2016,1933.2,1995.6,354,0
2007-11-06,2008.8,2052,1896,2050.8,806,0
2007-11-07,2040,2056.8,1966.8,1970.4,376,0
2007-11-08,1999.2,2037.6,1929.6,1994.4,823,0
2007-11-09,1975.2,1996.8,1948.8,1992,131,0
2007-11-12,1984.8,2023.2,1876.8,1876.8,740,0
2007-11-13,1897.2,1897.2,1723.2,1772.4,426,0
2007-11-14,1754.4,1773.6,1676.4,1731.6,421,0
2007-11-15,1723.2,1777.2,1707.6,1736.4,253,0
2007-11-16,1752,1934.4,1752,1934.4,2295,0
2007-11-19,1934.4,2030.4,1932,1999.2,1895,0
2007-11-20,1978.8,2016,1978.8,2013.6,1371,0
2007-11-21,1872,2043.6,1861.2,2014.8,3760,0
2007-11-23,2040,2054.4,2020.8,2049.6,524,0
2007-11-26,2079.6,2142,2068.8,2103.6,1365,0
2007-11-27,2103.6,2160,2094,2109.6,1415,0
2007-11-28,2118,2160,2078.4,2118,1338,0
2007-11-29,2148,2148,2096.4,2125.2,1223,0
2007-11-30,2160,2166,2079.6,2108.4,1334,0
2007-12-03,2124,2256,2062.8,2150.4,854,0
2007-12-04,2137.2,2223.6,2115.6,2180.4,944,0
2007-12-05,2215.2,2269.2,2193.6,2244,523,0
2007-12-06,2254.8,2332.8,2241.6,2317.2,633,0
2007-12-07,2319.6,2334,2258.4,2308.8,306,0
2007-12-10,2335.2,2343.6,2308.8,2323.2,1889,0
2007-12-11,2346,2346,2276.4,2282.4,1460,0
2007-12-12,2227.2,2343.6,2197.2,2325.6,648,0
2007-12-13,2306.4,2355.6,2266.8,2346,795,0
2007-12-14,2346,2355.6,2335.2,2344.8,369,0
2007-12-17,2326.8,2388,2326.8,2370,898,0
2007-12-18,2384.4,2458.8,2359.2,2438.4,1239,0
2007-12-19,2444.4,2511.6,2415.6,2494.8,418,0
2007-12-20,2506.8,2540.4,2421.6,2540.4,520,0
2007-12-21,2577.6,2640,2547.6,2640,768,0
2007-12-24,2640,2746.8,2613.6,2718,210,0
2007-12-26,2752.8,2776.8,2700,2773.2,627,0
2007-12-27,2832,2874,2743.2,2799.6,455,0
2007-12-28,2848.8,2848.8,2755.2,2794.8,373,0
2007-12-31,2782.8,2823.6,2762.4,2787.6,663,0
2008-01-02,2775.6,2846.4,2686.8,2718,1606,0
2008-01-03,2757.6,2769.6,2684.4,2731.2,267,0
2008-01-04,2700,2828.4,2689.2,2758.8,387,0
2008-01-07,2806.8,2971.2,2760,2955.6,1276,0
2008-01-08,2970,3082.8,2862,2890.8,1109,0
2008-01-09,2880,3000,2876.4,2995.2,552,0
2008-01-10,2967.6,3007.2,2838,2838,476,0
2008-01-11,2820,2844,2707.2,2822.4,868,0
2008-01-14,2841.6,2877.6,2740.8,2818.8,957,0
2008-01-15,2790,2884.8,2787.6,2841.6,338,0
2008-01-16,2790,2790,2605.2,2661.6,429,0
2008-01-17,2659.2,2757.6,2401.2,2403.6,410,0
2008-01-18,2400,2400,2160,2310,1013,0
2008-01-22,2224.8,2340,2168.4,2223.6,370,0
2008-01-23,2176.8,2265.6,2118,2144.4,671,0
2008-01-24,2180.4,2200.8,2115.6,2138.4,553,0
2008-01-25,2154,2173.2,2130,2143.2,174,0
2008-01-28,2140.8,2155.2,2073.6,2118,416,0
2008-01-29,2126.4,2180.4,2126.4,2144.4,231,0
2008-01-30,2133.6,2181.6,1980,2160,624,0
2008-01-31,2132.4,2185.2,2082,2139.6,384,0
2008-02-01,2144.4,2144.4,2010,2019.6,275,0
2008-02-04,2013.6,2198.4,1891.2,2175.6,1454,0
2008-02-05,2148,2174.4,2052,2067.6,1527,0
2008-02-06,2066.4,2076,1861.2,1914,2200,0
2008-02-07,1830,1848,1797.6,1800,9373,0
2008-02-08,1801.2,1869.6,1797.6,1866,2624,0
2008-02-11,1878,1917.6,1860,1890,1195,0
2008-02-12,1896,1914,1860,1876.8,1260,0
2008-02-13,1894.8,1918.8,1860,1874.4,1644,0
2008-02-14,1872,1934.4,1837.2,1840.8,2676,0
2008-02-15,1838.4,1870.8,1747.2,1761.6,1603,0
2008-02-19,1777.2,1860,1630.8,1684.8,1205,0
2008-02-20,1684.8,1693.2,1560,1608,1675,0
2008-02-21,1617.6,1621.2,1530,1580.4,903,0
2008-02-22,1578,1664.4,1536,1627.2,1165,0
2008-02-25,1627.2,1732.8,1627.2,1708.8,940,0
2008-02-26,1700.4,1724.4,1682.4,1711.2,623,0
2008-02-27,1678.8,1788,1668,1694.4,1006,0
2008-02-28,1692,1693.2,1626,1632,1064,0
2008-02-29,1627.2,1693.2,1562.4,1678.8,1677,0
2008-03-03,1674,1674,1532.4,1550.4,1488,0
2008-03-04,1550.4,1566,1500,1526.4,2210,0
2008-03-05,1536,1573.2,1514.4,1524,1132,0
2008-03-06,1521.6,1540.8,1497.6,1497.6,689,0
2008-03-07,1488,1488,1314,1336.8,2732,0
2008-03-10,1329.6,1336.8,1183.2,1246.8,2320,0
2008-03-11,1260,1420.8,1180.8,1234.8,1773,0
2008-03-12,1251.6,1258.8,1188,1214.4,2125,0
2008-03-13,1202.4,1372.8,1197.6,1292.4,731,0
2008-03-14,1320,1430.4,1152,1198.8,586,0
2008-03-17,1179.6,1254,1156.8,1164,737,0
2008-03-18,1182,1250.4,1172.4,1228.8,2202,0
2008-03-19,1263.6,1338,1216.8,1224,696,0
2008-03-20,1232.4,1276.8,1230,1270.8,1174,0
2008-03-24,1273.2,1380,1264.8,1310.4,1916,0
2008-03-25,1317.6,1332,1284,1324.8,762,0
2008-03-26,1320,1327.2,1266,1284,871,0
2008-03-27,1286.4,1366.8,1281.6,1287.6,1757,0
2008-03-28,1290,1335.6,1255.2,1266,816,0
2008-03-31,1268.4,1368,1268.4,1302,813,0
2008-04-01,1287.6,1465.2,1287.6,1419.6,1049,0
2008-04-02,1428,1500,1428,1478.4,1177,0
2008-04-03,1466.4,1506,1458,1506,806,0
2008-04-04,1514.4,1560,1450.8,1490.4,863,0
2008-04-07,1492.8,1551.6,1492.8,1546.8,811,0
2008-04-08,1531.2,1548,1498.8,1540.8,348,0
2008-04-09,1548,1634.4,1543.2,1585.2,1379,0
2008-04-10,1578,1600.8,1508.4,1540.8,1239,0
2008-04-11,1519.2,1524,1468.8,1512,1010,0
2008-04-14,1518,1524,1467.6,1492.8,565,0
2008-04-15,1500,1500,1423.2,1442.4,289,0
2008-04-16,1462.8,1566,1456.8,1564.8,578,0
2008-04-17,1560,1570.8,1488,1518,291,0
2008-04-18,1551.6,1562.4,1538.4,1548,468,0
2008-04-21,1537.2,1558.8,1527.6,1557.6,103,0
2008-04-22,1546.8,1603.2,1522.8,1596,525,0
2008-04-23,1604.4,1680,1604.4,1653.6,377,0
2008-04-24,1663.2,1692,1629.6,1677.6,1015,0
2008-04-25,1668,1671.6,1620,1621.2,341,0
2008-04-28,1626,1698,1622.4,1648.8,850,0
2008-04-29,1658.4,1696.8,1635.6,1635.6,1508,0
2008-04-30,1644,1686,1630.8,1660.8,381,0
2008-05-01,1698,1698,1650,1683.6,371,0
2008-05-02,1708.8,1710,1641.6,1701.6,380,0
2008-05-05,1701.6,1740,1668,1689.6,447,0
2008-05-06,1676.4,1797.6,1662,1785.6,494,0
2008-05-07,1750.8,1798.8,1740,1740,370,0
2008-05-08,1759.2,1790.4,1730.4,1748.4,448,0
2008-05-09,1731.6,1879.2,1675.2,1878,1295,0
2008-05-12,1890,1971.6,1855.2,1971.6,1581,0
2008-05-13,1952.4,1962,1888.8,1934.4,796,0
2008-05-14,1938,1983.6,1909.2,1983.6,714,0
2008-05-15,1989.6,2004,1966.8,1978.8,450,0
2008-05-16,1995.6,2024.4,1860,1899.6,2534,0
2008-05-19,1932,1981.2,1884,1959.6,722,0
2008-05-20,1939.2,1950,1845.6,1950,997,0
2008-05-21,1947.6,1950,1884,1893.6,998,0
2008-05-22,1893.6,1912.8,1860,1874.4,760,0
2008-05-23,1873.2,1874.4,1810.8,1874.4,441,0
2008-05-27,1873.2,1873.2,1723.2,1779.6,932,0
2008-05-28,1782,1786.8,1708.8,1742.4,685,0
2008-05-29,1734,1904.4,1729.2,1893.6,505,0
2008-05-30,1894.8,1902,1810.8,1880.4,759,0
2008-06-02,1870.8,1902,1789.2,1843.2,368,0
2008-06-03,1854,1864.8,1790.4,1800,209,0
2008-06-04,1789.2,1824,1789.2,1812,888,0
2008-06-05,1816.8,1963.2,1816.8,1926,967,0
2008-06-06,1910.4,1920,1824,1846.8,552,0
2008-06-09,1863.6,1902,1801.2,1831.2,243,0
2008-06-10,1824,1854,1814.4,1831.2,207,0
2008-06-11,1849.2,1849.2,1772.4,1822.8,255,0
2008-06-12,1800,1800,1758,1792.8,387,0
2008-06-13,1800,1819.2,1761.6,1818,301,0
2008-06-16,1806,1868.4,1806,1860,199,0
2008-06-17,1868.4,1868.4,1782,1818,280,0
2008-06-18,1803.6,1860,1753.2,1774.8,320,0
2008-06-19,1765.2,1773.6,1718.4,1764,152,0
2008-06-20,1749.6,1815.6,1741.2,1802.4,631,0
2008-06-23,1812,1825.2,1719.6,1798.8,481,0
2008-06-24,1782,1782,1705.2,1723.2,467,0
2008-06-25,1725.6,1824,1680,1792.8,530,0
2008-06-26,1774.8,1776,1635.6,1660.8,370,0
2008-06-27,1654.8,1708.8,1621.2,1670.4,5271,0
2008-06-30,1668,1698,1532.4,1560,1590,0
2008-07-01,1560,1561.2,1374,1486.8,3495,0
2008-07-02,1486.8,1498.8,1381.2,1406.4,1266,0
2008-07-03,1408.8,1430.4,1404,1407.6,359,0
2008-07-07,1418.4,1494,1418.4,1431.6,756,0
2008-07-08,1436.4,1464,1428,1461.6,626,0
2008-07-09,1454.4,1566,1454.4,1533.6,617,0
2008-07-10,1530,1690.8,1449.6,1566,965,0
2008-07-11,1546.8,1650,1526.4,1650,702,0
2008-07-14,1668,1689.6,1639.2,1674,1209,0
2008-07-15,1652.4,1701.6,1623.6,1666.8,1557,0
2008-07-16,1666.8,1826.4,1653.6,1746,1008,0
2008-07-17,1800,2004,1756.8,1944,2227,0
2008-07-18,1942.8,1942.8,1819.2,1861.2,1082,0
2008-07-21,1864.8,1920,1842,1874.4,659,0
2008-07-22,1852.8,1940.4,1826.4,1914,1842,0
2008-07-23,1903.2,2037.6,1862.4,1972.8,2046,0
2008-07-24,1990.8,2034,1915.2,1947.6,2321,0
2008-07-25,1962,2029.2,1920,1966.8,641,0
2008-07-28,1956,2058,1945.2,2005.2,2470,0
2008-07-29,2034,2079.6,2008.8,2068.8,948,0
2008-07-30,2091.6,2119.2,2062.8,2071.2,729,0
2008-07-31,2060.4,2072.4,1906.8,2019.6,1233,0
2008-08-01,2025.6,2092.8,2023.2,2092.8,801,0
2008-08-04,2096.4,2104.8,1921.2,2067.6,1132,0
2008-08-05,2056.8,2085.6,2002.8,2036.4,885,0
2008-08-06,2029.2,2130,2022,2126.4,895,0
2008-08-07,2101.2,2160,2040,2114.4,2576,0
2008-08-08,2106,2236.8,2106,2180.4,1957,0
2008-08-11,2193.6,2305.2,2182.8,2281.2,1950,0
2008-08-12,2280,2307.6,2187.6,2212.8,1827,0
2008-08-13,2206.8,2284.8,2206.8,2252.4,1399,0
2008-08-14,2246.4,2265.6,2190,2217.6,998,0
2008-08-15,2240.4,2304,2154,2212.8,693,0
2008-08-18,2210.4,2277.6,2188.8,2270.4,2425,0
2008-08-19,2268,2313.6,2202,2244,2336,0
2008-08-20,2264.4,2276.4,2181.6,2208,1805,0
2008-08-21,2197.2,2241.6,2145.6,2224.8,905,0
2008-08-22,2220,2220,2060.4,2182.8,1834,0
2008-08-25,2076,2174.4,2076,2139.6,1459,0
2008-08-26,2142,2157.6,1993.2,2036.4,1567,0
2008-08-27,2043.6,2136,2016,2056.8,2196,0
2008-08-28,2143.2,2179.2,2025.6,2126.4,2337,0
2008-08-29,2125.2,2168.4,2103.6,2144.4,4706,0
2008-09-02,2163.6,2232,2062.8,2101.2,1540,0
2008-09-03,2100,2174.4,2085.6,2121.6,3053,0
2008-09-04,2163.6,2301.6,2076,2160,5510,0
2008-09-05,2149.2,2175.6,2037.6,2044.8,4389,0
2008-09-08,700.8,718.8,520.8,690,58368,0
2008-09-09,721.2,764.4,594,600,11964,0
2008-09-10,613.2,636,595.2,631.2,7009,0
2008-09-11,606,630,580.8,616.8,3882,0
2008-09-12,627.6,691.2,602.4,686.4,4238,0
2008-09-15,670.8,746.4,640.8,660,4701,0
2008-09-16,651.6,692.4,636,675.6,2948,0
2008-09-17,658.8,661.2,600,631.2,5400,0
2008-09-18,648,648,607.2,612,4003,0
2008-09-19,621.6,684,614.4,684,4463,0
2008-09-22,684,687.6,633.6,643.2,2970,0
2008-09-23,651.6,660,633.6,636,1649,0
2008-09-24,638.4,648,580.8,583.2,3983,0
2008-09-25,582,596.4,547.2,550.8,2201,0
2008-09-26,549.6,549.6,460.8,483.6,4501,0
2008-09-29,470.4,480,391.2,409.2,3784,0
2008-09-30,421.2,438,393.6,402,3860,0
2008-10-01,394.8,434.4,394.8,412.8,2441,0
2008-10-02,418.8,428.4,370.8,376.8,2238,0
2008-10-03,381.6,414,330,340.8,2540,0
2008-10-06,336,360,274.8,286.8,2312,0
2008-10-07,289.2,334.8,247.2,255.6,2897,0
2008-10-08,258,258,194.4,224.4,6790,0
2008-10-09,241.2,256.8,224.4,247.2,2432,0
2008-10-10,253.2,273.6,226.8,273.6,1333,0
2008-10-13,290.4,318,274.8,318,2170,0
2008-10-14,340.8,340.8,288,312,2557,0
2008-10-15,318,318,253.2,256.8,859,0
2008-10-16,255.6,274.8,242.4,266.4,737,0
2008-10-17,261.6,274.8,240,240,1006,0
2008-10-20,258,258,230.4,230.4,1724,0
2008-10-21,232.8,259.2,232.8,249.6,4135,0
2008-10-22,246,248.4,232.8,243.6,2245,0
2008-10-23,243.6,248.4,229.2,244.8,1620,0
2008-10-24,228,256.8,217.2,253.2,2057,0
2008-10-27,250.8,254.4,234,234,1791,0
2008-10-28,247.2,252,235.2,242.4,1321,0
2008-10-29,244.8,278.4,223.2,231.6,2111,0
2008-10-30,249.6,258,228,238.8,1997,0
2008-10-31,240,285.6,240,266.4,1876,0
2008-11-03,266.4,291.6,266.4,274.8,1417,0
2008-11-04,283.2,297.6,252,276,933,0
2008-11-05,274.8,355.2,265.2,319.2,2633,0
2008-11-06,316.8,321.6,258,271.2,1518,0
2008-11-07,283.2,290.4,268.8,273.6,247,0
2008-11-10,288,314.4,271.2,303.6,2396,0
2008-11-11,290.4,312,289.2,303.6,1460,0
2008-11-12,303.6,304.8,270,272.4,2555,0
2008-11-13,273.6,295.2,268.8,294,1951,0
2008-11-14,290.4,304.8,274.8,282,1088,0
2008-11-17,285.6,307.2,274.8,285.6,946,0
2008-11-18,286.8,309.6,274.8,302.4,2726,0
2008-11-19,301.2,310.8,291.6,292.8,2924,0
2008-11-20,290.4,301.2,286.8,296.4,2513,0
2008-11-21,298.8,298.8,271.2,284.4,2099,0
2008-11-24,284.4,295.2,265.2,292.8,1048,0
2008-11-25,292.8,292.8,272.4,277.2,2440,0
2008-11-26,271.2,297.6,270,297.6,699,0
2008-11-28,296.4,340.8,295.2,330,425,0
2008-12-01,313.2,319.2,289.2,292.8,1489,0
2008-12-02,312,324,296.4,314.4,1360,0
2008-12-03,308.4,348,308.4,322.8,1475,0
2008-12-04,325.2,332.4,304.8,313.2,421,0
2008-12-05,310.8,320.4,282,294,1344,0
2008-12-08,297.6,318,284.4,288,1849,0
2008-12-09,288,302.4,270,284.4,1965,0
2008-12-10,294,312,282,292.8,7006,0
2008-12-11,285.6,300,276,276,3315,0
2008-12-12,276,286.8,262.8,274.8,1438,0
2008-12-15,288,304.8,272.4,301.2,789,0
2008-12-16,303.6,326.4,283.2,325.2,1224,0
2008-12-17,316.8,378,314.4,366,1406,0
2008-12-18,361.2,388.8,349.2,384,4818,0
2008-12-19,394.8,504,388.8,454.8,2781,0
2008-12-22,454.8,456,426,445.2,1310,0
2008-12-23,445.2,504,440.4,489.6,1368,0
2008-12-24,489.6,494.4,439.2,488.4,499,0
2008-12-26,489.6,494.4,457.2,458.4,364,0
2008-12-29,452.4,482.4,452.4,465.6,573,0
2008-12-30,470.4,541.2,463.2,538.8,1247,0
2008-12-31,536.4,598.8,528,578.4,1302,0
2009-01-02,576,576,535.2,552,814,0
2009-01-05,554.4,554.4,520.8,550.8,606,0
2009-01-06,556.8,584.4,532.8,570,1295,0
2009-01-07,568.8,585.6,560.4,567.6,703,0
2009-01-08,564,564,474,531.6,1362,0
2009-01-09,530.4,530.4,504,511.2,928,0
2009-01-12,512.4,535.2,494.4,528,1443,0
2009-01-13,519.6,542.4,508.8,526.8,2511,0
2009-01-14,517.2,529.2,506.4,510,1003,0
2009-01-15,502.8,526.8,480,484.8,1458,0
2009-01-16,490.8,494.4,438,458.4,4401,0
2009-01-20,468,494.4,418.8,418.8,2205,0
2009-01-21,424.8,474,420,474,1652,0
2009-01-22,465.6,468,438,441.6,3734,0
2009-01-23,430.8,463.2,424.8,459.6,278,0
2009-01-26,477.6,500.4,470.4,494.4,464,0
2009-01-27,508.8,522,487.2,502.8,320,0
2009-01-28,511.2,547.2,506.4,538.8,471,0
2009-01-29,548.4,568.8,502.8,507.6,340,0
2009-01-30,510,535.2,504,530.4,968,0
2009-02-02,554.4,564,495.6,564,2599,0
2009-02-03,568.8,594,559.2,588,822,0
2009-02-04,586.8,610.8,552,560.4,1644,0
2009-02-05,598.8,613.2,565.2,573.6,2375,0
2009-02-06,585.6,610.8,541.2,576,4503,0
2009-02-09,571.2,612,554.4,586.8,1891,0
2009-02-10,594,613.2,574.8,602.4,1468,0
2009-02-11,613.2,648,588,619.2,1220,0
2009-02-12,612,618,565.2,584.4,1924,0
2009-02-13,597.6,606,567.6,592.8,330,0
2009-02-17,578.4,592.8,564,579.6,459,0
2009-02-18,580.8,580.8,488.4,507.6,1021,0
2009-02-19,514.8,523.2,460.8,460.8,791,0
2009-02-20,457.2,477.6,403.2,420,484,0
2009-02-23,436.8,450,421.2,432,430,0
2009-02-24,439.2,504,439.2,469.2,683,0
2009-02-25,465.6,493.2,457.2,469.2,1057,0
2009-02-26,474,508.8,432,432,759,0
2009-02-27,436.8,471.6,420,446.4,838,0
2009-03-02,439.2,482.4,422.4,447.6,1214,0
2009-03-03,450,475.2,433.2,433.2,358,0
2009-03-04,439.2,475.2,426,442.8,294,0
2009-03-05,451.2,452.4,426,444,760,0
2009-03-06,448.8,454.8,394.8,417.6,1319,0
2009-03-09,412.8,462,399.6,458.4,941,0
2009-03-10,462,529.2,451.2,493.2,1428,0
2009-03-11,496.8,514.8,432,494.4,606,0
2009-03-12,490.8,529.2,468,496.8,749,0
2009-03-13,496.8,518.4,482.4,482.4,309,0
2009-03-16,480,480,442.8,457.2,389,0
2009-03-17,456,481.2,450,480,865,0
2009-03-18,486,542.4,464.4,513.6,1071,0
2009-03-19,520.8,540,507.6,526.8,490,0
2009-03-20,531.6,531.6,506.4,529.2,1232,0
2009-03-23,538.8,540,512.4,534,797,0
2009-03-24,529.2,540,468,523.2,464,0
2009-03-25,672,720,561.6,598.8,11585,0
2009-03-26,627.6,630,584.4,614.4,2257,0
2009-03-27,631.2,631.2,583.2,592.8,1483,0
2009-03-30,576,620.4,562.8,606,2536,0
2009-03-31,616.8,644.4,606,625.2,1387,0
2009-04-01,614.4,654,580.8,627.6,757,0
2009-04-02,640.8,658.8,630,642,1018,0
2009-04-03,638.4,669.6,634.8,664.8,687,0
2009-04-06,660,678,630,644.4,354,0
2009-04-07,639.6,648,604.8,613.2,563,0
2009-04-08,615.6,644.4,613.2,624,281,0
2009-04-09,632.4,655.2,627.6,654,581,0
2009-04-13,645.6,690,630,686.4,441,0
2009-04-14,672,704.4,648,660,428,0
2009-04-15,640.8,697.2,640.8,675.6,501,0
2009-04-16,678,684,646.8,673.2,283,0
2009-04-17,676.8,676.8,643.2,672,271,0
2009-04-20,658.8,658.8,603.6,608.4,502,0
2009-04-21,604.8,637.2,601.2,637.2,408,0
2009-04-22,627.6,658.8,627.6,637.2,477,0
2009-04-23,652.8,657.6,600,603.6,246,0
2009-04-24,606,658.8,595.2,602.4,530,0
2009-04-27,596.4,637.2,554.4,555.6,546,0
2009-04-28,553.2,582,553.2,582,253,0
2009-04-29,585.6,613.2,585.6,608.4,516,0
2009-04-30,610.8,610.8,562.8,576,447,0
2009-05-01,572.4,589.2,554.4,560.4,424,0
2009-05-04,562.8,584.4,522,552,1085,0
2009-05-05,547.2,565.2,528,554.4,597,0
2009-05-06,556.8,578.4,530.4,560.4,584,0
2009-05-07,570,574.8,512.4,512.4,632,0
2009-05-08,514.8,546,436.8,470.4,2809,0
2009-05-11,505.2,519.6,475.2,514.8,1035,0
2009-05-12,518.4,558,506.4,510,379,0
2009-05-13,505.2,531.6,454.8,483.6,940,0
2009-05-14,487.2,506.4,487.2,498,347,0
2009-05-15,512.4,513.6,495.6,510,356,0
2009-05-18,518.4,536.4,501.6,534,317,0
2009-05-19,541.2,541.2,517.2,536.4,323,0
2009-05-20,540,552,532.8,547.2,662,0
2009-05-21,552,552,520.8,542.4,382,0
2009-05-22,546,548.4,532.8,542.4,162,0
2009-05-26,540,543.6,530.4,543.6,897,0
2009-05-27,537.6,552,524.4,524.4,970,0
2009-05-28,530.4,543.6,523.2,532.8,470,0
2009-05-29,532.8,540,510,526.8,690,0
2009-06-01,532.8,552,520.8,552,488,0
2009-06-02,552,564,528,548.4,546,0
2009-06-03,547.2,555.6,526.8,554.4,410,0
2009-06-04,558,598.8,546,596.4,488,0
2009-06-05,600,602.4,590.4,600,412,0
2009-06-08,597.6,604.8,592.8,597.6,403,0
2009-06-09,601.2,619.2,589.2,616.8,1326,0
2009-06-10,612,648,610.8,645.6,1986,0
2009-06-11,645.6,687.6,642,680.4,1292,0
2009-06-12,686.4,722.4,675.6,714,2837,0
2009-06-15,709.2,714,627.6,628.8,2124,0
2009-06-16,638.4,668.4,559.2,588,2072,0
2009-06-17,586.8,632.4,559.2,627.6,619,0
2009-06-18,620.4,642,620.4,636,342,0
2009-06-19,644.4,658.8,625.2,637.2,739,0
2009-06-22,636,645.6,619.2,626.4,494,0
2009-06-23,627.6,646.8,610.8,616.8,531,0
2009-06-24,622.8,626.4,591.6,601.2,465,0
2009-06-25,597.6,615.6,592.8,612,748,0
2009-06-26,610.8,638.4,610.8,638.4,6425,0
2009-06-29,636,645.6,602.4,638.4,1377,0
2009-06-30,639.6,645.6,618,619.2,1073,0
2009-07-01,608.4,619.2,596.4,600,1435,0
2009-07-02,590.4,602.4,552,562.8,676,0
2009-07-06,562.8,600,541.2,600,820,0
2009-07-07,598.8,609.6,588,602.4,610,0
2009-07-08,606,608.4,570,572.4,443,0
2009-07-09,573.6,588,552,554.4,358,0
2009-07-10,558,565.2,537.6,553.2,301,0
2009-07-13,535.2,600,535.2,583.2,408,0
2009-07-14,580.8,596.4,576,584.4,661,0
2009-07-15,592.8,604.8,583.2,597.6,659,0
2009-07-16,594,607.2,582,600,789,0
2009-07-17,600,600,573.6,594,406,0
2009-07-20,597.6,620.4,586.8,620.4,651,0
2009-07-21,625.2,630,608.4,616.8,1496,0
2009-07-22,614.4,657.6,598.8,639.6,1771,0
2009-07-23,637.2,652.8,610.8,644.4,3353,0
2009-07-24,640.8,640.8,620.4,625.2,1298,0
2009-07-27,626.4,642,614.4,624,735,0
2009-07-28,619.2,638.4,613.2,621.6,251,0
2009-07-29,619.2,620.4,591.6,601.2,371,0
2009-07-30,604.8,646.8,592.8,607.2,826,0
2009-07-31,603.6,619.2,583.2,591.6,434,0
2009-08-03,613.2,646.8,573.6,578.4,651,0
2009-08-04,578.4,608.4,576,604.8,552,0
2009-08-05,612,612,589.2,600,511,0
2009-08-06,608.4,619.2,585.6,589.2,506,0
2009-08-07,624,626.4,596.4,613.2,679,0
2009-08-10,610.8,615.6,595.2,612,238,0
2009-08-11,607.2,616.8,577.2,577.2,626,0
2009-08-12,579.6,600,578.4,591.6,352,0
2009-08-13,592.8,598.8,586.8,594,426,0
2009-08-14,600,613.2,556.8,588,1470,0
2009-08-17,582,600,572.4,591.6,660,0
2009-08-18,600,604.8,591.6,600,284,0
2009-08-19,601.2,606,597.6,603.6,319,0
2009-08-20,602.4,612,591.6,609.6,361,0
2009-08-21,616.8,618,600,613.2,512,0
2009-08-24,615.6,636,609.6,625.2,610,0
2009-08-25,624,637.2,613.2,615.6,401,0
2009-08-26,618,628.8,589.2,626.4,357,0
2009-08-27,615.6,638.4,598.8,619.2,174,0
2009-08-28,621.6,624,589.2,604.8,260,0
2009-08-31,591.6,612,564,610.8,834,0
2009-09-01,600,620.4,572.4,583.2,526,0
2009-09-02,583.2,594,565.2,589.2,341,0
2009-09-03,588,604.8,579.6,604.8,378,0
2009-09-04,606,610.8,600,609.6,280,0
2009-09-08,615.6,620.4,602.4,618,184,0
2009-09-09,607.2,622.8,607.2,622.8,295,0
2009-09-10,620.4,625.2,610.8,612,520,0
2009-09-11,614.4,626.4,607.2,624,475,0
2009-09-14,622.8,642,612,634.8,958,0
2009-09-15,636,639.6,625.2,627.6,571,0
2009-09-16,615.6,630,601.2,627.6,417,0
2009-09-17,613.2,634.8,613.2,630,343,0
2009-09-18,631.2,631.2,618,621.6,882,0
2009-09-21,615.6,631.2,607.2,630,453,0
2009-09-22,634.8,634.8,619.2,621.6,491,0
2009-09-23,621.6,627.6,612,613.2,319,0
2009-09-24,613.2,619.2,608.4,613.2,1733,0
2009-09-25,607.2,614.4,571.2,576,829,0
2009-09-28,579.6,614.4,579.6,609.6,679,0
2009-09-29,624,639.6,604.8,627.6,4088,0
2009-09-30,631.2,650.4,618,644.4,1454,0
2009-10-01,643.2,645.6,628.8,632.4,989,0
2009-10-02,625.2,640.8,619.2,622.8,502,0
2009-10-05,622.8,628.8,613.2,620.4,559,0
2009-10-06,621.6,639.6,618,628.8,725,0
2009-10-07,625.2,643.2,625.2,631.2,529,0
2009-10-08,636,638.4,600,601.2,1500,0
2009-10-09,602.4,622.8,588,619.2,401,0
2009-10-12,615.6,638.4,615.6,624,617,0
2009-10-13,622.8,638.4,621.6,630,431,0
2009-10-14,633.6,633.6,612,624,768,0
2009-10-15,618,621.6,601.2,606,622,0
2009-10-16,604.8,616.8,600,603.6,598,0
2009-10-19,602.4,609.6,591.6,595.2,393,0
2009-10-20,597.6,600,584.4,586.8,308,0
2009-10-21,588,601.2,582,588,593,0
2009-10-22,589.2,592.8,577.2,582,488,0
2009-10-23,596.4,596.4,566.4,571.2,518,0
2009-10-26,573.6,603.6,516,543.6,813,0
2009-10-27,542.4,548.4,518.4,531.6,315,0
2009-10-28,532.8,554.4,504,513.6,480,0
2009-10-29,514.8,524.4,488.4,493.2,403,0
2009-10-30,495.6,526.8,494.4,501.6,960,0
2009-11-02,505.2,514.8,480,496.8,460,0
2009-11-03,482.4,504,474,493.2,194,0
2009-11-04,496.8,525.6,496.8,513.6,827,0
2009-11-05,516,525.6,514.8,523.2,454,0
2009-11-06,518.4,532.8,511.2,516,140,0
2009-11-09,525.6,550.8,525.6,536.4,784,0
2009-11-10,536.4,556.8,500.4,501.6,469,0
2009-11-11,506.4,514.8,492,493.2,248,0
2009-11-12,495.6,495.6,469.2,481.2,500,0
2009-11-13,487.2,506.4,482.4,490.8,170,0
2009-11-16,494.4,506.4,492,501.6,294,0
2009-11-17,501.6,501.6,475.2,483.6,297,0
2009-11-18,471.6,471.6,457.2,460.8,276,0
2009-11-19,460.8,460.8,420,450,812,0
2009-11-20,446.4,514.8,436.8,498,771,0
2009-11-23,504,530.4,450,460.8,644,0
2009-11-24,459.6,465.6,453.6,464.4,140,0
2009-11-25,468,504,466.8,469.2,267,0
2009-11-27,462,466.8,422.4,424.8,367,0
2009-11-30,423.6,458.4,394.8,453.6,603,0
2009-12-01,462,481.2,447.6,477.6,464,0
2009-12-02,477.6,499.2,474,499.2,892,0
2009-12-03,499.2,502.8,477.6,477.6,279,0
2009-12-04,484.8,498,452.4,464.4,237,0
2009-12-07,463.2,475.2,454.8,474,169,0
2009-12-08,469.2,499.2,466.8,478.8,395,0
2009-12-09,483.6,488.4,470.4,477.6,251,0
2009-12-10,480,499.2,436.8,446.4,262,0
2009-12-11,448.8,469.2,439.2,454.8,212,0
2009-12-14,458.4,486,440.4,445.2,504,0
2009-12-15,445.2,492,445.2,474,1026,0
2009-12-16,481.2,488.4,460.8,469.2,381,0
2009-12-17,465.6,480,452.4,454.8,389,0
2009-12-18,458.4,466.8,445.2,452.4,1017,0
2009-12-21,464.4,483.6,456,463.2,898,0
2009-12-22,464.4,468,440.4,458.4,508,0
2009-12-23,462,496.8,456,490.8,1242,0
2009-12-24,493.2,493.2,472.8,486,407,0
2009-12-28,489.6,501.6,476.4,498,710,0
2009-12-29,496.8,496.8,486,488.4,548,0
2009-12-30,484.8,496.8,484.8,495.6,668,0
2009-12-31,594,631.2,517.2,520.8,36457,0
2010-01-04,534,553.2,507.6,528,5022,0
2010-01-05,520.8,526.8,505.2,508.8,2880,0
2010-01-06,510,544.8,498,536.4,3171,0
2010-01-07,536.4,574.8,531.6,556.8,3993,0
2010-01-08,555.6,577.2,546,576,2410,0
2010-01-11,583.2,609.6,576,608.4,2999,0
2010-01-12,608.4,622.8,589.2,600,3300,0
2010-01-13,604.8,608.4,591.6,600,1580,0
2010-01-14,594,636,568.8,579.6,7015,0
2010-01-15,582,582,562.8,572.4,2490,0
2010-01-19,578.4,594,574.8,576,2621,0
2010-01-20,572.4,588,559.2,559.2,1162,0
2010-01-21,562.8,577.2,537.6,540,1745,0
2010-01-22,540,553.2,498,504,1983,0
2010-01-25,510,534,494.4,495.6,1225,0
2010-01-26,496.8,508.8,494.4,496.8,1622,0
2010-01-27,500.4,514.8,488.4,495.6,1684,0
2010-01-28,498,500.4,475.2,483.6,1560,0
2010-01-29,483.6,496.8,475.2,481.2,1115,0
2010-02-01,483.6,484.8,465.6,484.8,2192,0
2010-02-02,486,486,466.8,478.8,1506,0
2010-02-03,477.6,480,464.4,471.6,742,0
2010-02-04,468,484.8,434.4,438,1946,0
2010-02-05,440.4,446.4,426,432,1048,0
2010-02-08,429.6,441.6,396,398.4,1861,0
2010-02-09,404.4,414,386.4,400.8,1274,0
2010-02-10,398.4,416.4,398.4,414,706,0
2010-02-11,438,496.8,426,466.8,3912,0
2010-02-12,464.4,464.4,422.4,433.2,2395,0
2010-02-16,438,446.4,432,446.4,704,0
2010-02-17,448.8,448.8,432,435.6,799,0
2010-02-18,434.4,446.4,429.6,435.6,705,0
2010-02-19,432,436.8,428.4,430.8,585,0
2010-02-22,430.8,446.4,424.8,444,1027,0
2010-02-23,447.6,500.4,447.6,490.8,2782,0
2010-02-24,493.2,502.8,480,492,1799,0
2010-02-25,483.6,490.8,468,480,1191,0
2010-02-26,481.2,501.6,478.8,478.8,1786,0
2010-03-01,540,546,506.4,522,6861,0
2010-03-02,524.4,534,510,517.2,2087,0
2010-03-03,520.8,522,489.6,508.8,1658,0
2010-03-04,513.6,516,496.8,508.8,657,0
2010-03-05,508.8,514.8,498,506.4,1002,0
2010-03-08,514.8,526.8,511.2,516,728,0
2010-03-09,514.8,528,513.6,523.2,445,0
2010-03-10,524.4,534,518.4,524.4,673,0
2010-03-11,525.6,528,514.8,526.8,529,0
2010-03-12,525.6,532.8,523.2,526.8,292,0
2010-03-15,524.4,532.8,523.2,530.4,355,0
2010-03-16,532.8,534,525.6,531.6,351,0
2010-03-17,534,540,525.6,526.8,594,0
2010-03-18,525.6,525.6,468,468,2218,0
2010-03-19,476.4,499.2,472.8,487.2,1483,0
2010-03-22,487.2,528,482.4,526.8,788,0
2010-03-23,528,530.4,507.6,525.6,683,0
2010-03-24,525.6,525.6,507.6,510,387,0
2010-03-25,510,517.2,504,504,493,0
2010-03-26,506.4,517.2,498,498,396,0
2010-03-29,500.4,517.2,487.2,517.2,628,0
2010-03-30,517.2,534,511.2,519.6,600,0
2010-03-31,517.2,522,507.6,512.4,559,0
2010-04-01,514.8,514.8,492,496.8,477,0
2010-04-05,496.8,500.4,492,498,598,0
2010-04-06,498,510,498,504,342,0
2010-04-07,504,513.6,504,511.2,347,0
2010-04-08,508.8,531.6,506.4,523.2,410,0
2010-04-09,524.4,600,520.8,571.2,3085,0
2010-04-12,576,608.4,550.8,564,2648,0
2010-04-13,561.6,564,540,550.8,829,0
2010-04-14,550.8,576,541.2,567.6,676,0
2010-04-15,568.8,582,564,571.2,359,0
2010-04-16,571.2,577.2,553.2,566.4,752,0
2010-04-19,567.6,572.4,556.8,556.8,419,0
2010-04-20,559.2,561.6,550.8,559.2,446,0
2010-04-21,552,552,528,537.6,1776,0
2010-04-22,532.8,534,514.8,526.8,797,0
2010-04-23,525.6,549.6,524.4,548.4,927,0
2010-04-26,555.6,568.8,546,547.2,1234,0
2010-04-27,547.2,562.8,529.2,534,874,0
2010-04-28,538.8,552,522,528,783,0
2010-04-29,529.2,546,523.2,543.6,558,0
2010-04-30,546,559.2,537.6,540,970,0
2010-05-03,558,606,554.4,601.2,3845,0
2010-05-04,601.2,703.2,600,664.8,10176,0
2010-05-05,662.4,722.4,614.4,673.2,8076,0
2010-05-06,680.4,687.6,600,621.6,4626,0
2010-05-07,601.2,736.8,596.4,686.4,9613,0
2010-05-10,747.6,750,650.4,662.4,6943,0
2010-05-11,666,678,630,645.6,2498,0
2010-05-12,650.4,670.8,648,656.4,2405,0
2010-05-13,660,675.6,644.4,658.8,2462,0
2010-05-14,660,666,616.8,622.8,2663,0
2010-05-17,630,648,621.6,637.2,2050,0
2010-05-18,657.6,666,630,633.6,1910,0
2010-05-19,633.6,675.6,630,663.6,4036,0
2010-05-20,643.2,663.6,584.4,589.2,4155,0
2010-05-21,580.8,630,572.4,589.2,3046,0
2010-05-24,588,615.6,585.6,591.6,1569,0
2010-05-25,574.8,586.8,547.2,559.2,4235,0
2010-05-26,568.8,579.6,552,559.2,2045,0
2010-05-27,573.6,598.8,570,595.2,2006,0
2010-05-28,597.6,615.6,582,590.4,2275,0
2010-06-01,586.8,594,542.4,542.4,2432,0
2010-06-02,542.4,566.4,542.4,564,1601,0
2010-06-03,564,582,543.6,555.6,2539,0
2010-06-04,537.6,556.8,519.6,524.4,2265,0
2010-06-07,531.6,531.6,486,490.8,2665,0
2010-06-08,496.8,506.4,469.2,499.2,1341,0
2010-06-09,512.4,523.2,483.6,490.8,1707,0
2010-06-10,500.4,520.8,488.4,508.8,1559,0
2010-06-11,504,517.2,482.4,505.2,2013,0
2010-06-14,510,540,508.8,514.8,2050,0
2010-06-15,519.6,560.4,519.6,558,1661,0
2010-06-16,552,602.4,541.2,589.2,1801,0
2010-06-17,601.2,624,567.6,578.4,1505,0
2010-06-18,582,596.4,559.2,561.6,1201,0
2010-06-21,577.2,577.2,529.2,534,1472,0
2010-06-22,534,548.4,510,512.4,1278,0
2010-06-23,510,516,496.8,504,1642,0
2010-06-24,502.8,519.6,492,505.2,1908,0
2010-06-25,508.8,514.8,487.2,487.2,6326,0
2010-06-28,508.8,519.6,487.2,501.6,2897,0
2010-06-29,498,499.2,463.2,468,2780,0
2010-06-30,470.4,477.6,448.8,453.6,1788,0
2010-07-01,451.2,453.6,415.2,441.6,1766,0
2010-07-02,445.2,464.4,438,456,1289,0
2010-07-06,462,475.2,440.4,441.6,1258,0
2010-07-07,444,450,420,436.8,2743,0
2010-07-08,444,469.2,435.6,444,2136,0
2010-07-09,445.2,462,445.2,454.8,1279,0
2010-07-12,454.8,474,440.4,453.6,1353,0
2010-07-13,462,486,442.8,451.2,2124,0
2010-07-14,447.6,450,433.2,441.6,801,0
2010-07-15,444,448.8,432,433.2,1234,0
2010-07-16,435.6,470.4,416.4,416.4,3111,0
2010-07-19,421.2,430.8,398.4,399.6,3232,0
2010-07-20,400.8,411.6,390,400.8,3368,0
2010-07-21,404.4,415.2,399.6,404.4,1513,0
2010-07-22,411.6,429.6,410.4,424.8,1592,0
2010-07-23,424.8,457.2,420,451.2,2243,0
2010-07-26,458.4,498,458.4,489.6,3694,0
2010-07-27,494.4,499.2,476.4,478.8,1558,0
2010-07-28,478.8,492,463.2,470.4,1022,0
2010-07-29,475.2,477.6,447.6,469.2,1330,0
2010-07-30,463.2,474,453.6,468,1507,0
2010-08-02,480,513.6,474,494.4,3167,0
2010-08-03,516,536.4,495.6,534,4049,0
2010-08-04,546,632.4,546,574.8,11640,0
2010-08-05,572.4,572.4,526.8,534,5373,0
2010-08-06,530.4,530.4,493.2,512.4,5040,0
2010-08-09,522,522,484.8,496.8,4399,0
2010-08-10,500.4,500.4,489.6,489.6,2094,0
2010-08-11,489.6,498,468,476.4,3840,0
2010-08-12,468,487.2,458.4,482.4,2322,0
2010-08-13,483.6,498,483.6,489.6,1690,0
2010-08-16,488.4,493.2,480,483.6,1386,0
2010-08-17,487.2,490.8,480,486,1452,0
2010-08-18,487.2,524.4,481.2,520.8,2093,0
2010-08-19,529.2,531.6,495.6,510,2605,0
2010-08-20,507.6,510,488.4,496.8,2239,0
2010-08-23,501.6,564,501.6,516,6937,0
2010-08-24,474,493.2,460.8,471.6,12605,0
2010-08-25,466.8,483.6,452.4,463.2,8142,0
2010-08-26,466.8,484.8,464.4,480,2364,0
2010-08-27,482.4,482.4,458.4,465.6,2880,0
2010-08-30,462,468,438,440.4,3707,0
2010-08-31,441.6,452.4,421.2,446.4,2269,0
2010-09-01,453.6,456,438,442.8,4620,0
2010-09-02,448.8,477.6,447.6,465.6,4421,0
2010-09-03,470.4,487.2,468,481.2,2705,0
2010-09-07,481.2,486,465.6,470.4,2389,0
2010-09-08,474,482.4,469.2,478.8,2311,0
2010-09-09,486,504,474,476.4,2413,0
2010-09-10,483.6,488.4,476.4,478.8,2690,0
2010-09-13,486,526.8,481.2,519.6,5287,0
2010-09-14,528,528,489.6,492,4616,0
2010-09-15,498,523.2,493.2,513.6,4843,0
2010-09-16,516,556.8,514.8,550.8,7438,0
2010-09-17,561.6,616.8,555.6,598.8,12414,0
2010-09-20,622.8,700.8,619.2,681.6,25442,0
2010-09-21,708,729.6,606,632.4,30158,0
2010-09-22,628.8,663.6,624,652.8,5320,0
2010-09-23,648,661.2,630,640.8,8353,0
2010-09-24,646.8,648,630,639.6,4771,0
2010-09-27,639.6,651.6,637.2,646.8,5617,0
2010-09-28,658.8,658.8,571.2,630,13935,0
2010-09-29,616.8,654,609.6,638.4,12532,0
2010-09-30,639.6,643.2,613.2,636,9294,0
2010-10-01,637.2,638.4,600,609.6,6061,0
2010-10-04,602.4,603.6,559.2,570,12661,0
2010-10-05,570,570,541.2,542.4,10467,0
2010-10-06,540,574.8,531.6,572.4,9590,0
2010-10-07,573.6,582,534,540,9643,0
2010-10-08,542.4,544.8,530.4,535.2,5003,0
2010-10-11,537.6,541.2,508.8,517.2,8023,0
2010-10-12,513.6,514.8,488.4,499.2,7675,0
2010-10-13,504,523.2,486,517.2,8347,0
2010-10-14,522,536.4,516,529.2,6774,0
2010-10-15,532.8,536.4,499.2,505.2,6304,0
2010-10-18,504,525.6,477.6,480,12724,0
2010-10-19,480,511.2,480,484.8,9228,0
2010-10-20,489.6,489.6,446.4,450,12213,0
2010-10-21,454.8,460.8,438,447.6,8210,0
2010-10-22,456,459.6,442.8,447.6,7146,0
2010-10-25,462,489.6,450,459.6,12271,0
2010-10-26,468,474,444,450,10747,0
2010-10-27,452.4,454.8,420,428.4,13176,0
2010-10-28,432,436.8,396,405.6,12099,0
2010-10-29,420,458.4,412.8,435.6,23313,0
2010-11-01,214.8,284.4,198,255.6,113801,0
2010-11-02,240,241.2,218.4,226.8,34253,0
2010-11-03,228,232.8,223.2,228,8800,0
2010-11-04,231.6,234,225.6,231.6,9268,0
2010-11-05,232.8,232.8,222,225.6,7642,0
2010-11-08,226.8,241.2,222,241.2,6859,0
2010-11-09,243.6,260.4,240,244.8,10935,0
2010-11-10,246,247.2,240,244.8,4960,0
2010-11-11,243.6,246,234,237.6,3305,0
2010-11-12,234,235.2,226.8,232.8,6431,0
2010-11-15,229.2,231.6,217.2,217.2,7871,0
2010-11-16,216,216,204,204,7989,0
2010-11-17,202.8,211.2,201.6,210,3548,0
2010-11-18,212.4,220.8,208.8,220.8,3688,0
2010-11-19,218.4,220.8,210,216,4811,0
2010-11-22,217.2,219.6,204,205.2,5055,0
2010-11-23,201.6,205.2,196.8,200.4,4756,0
2010-11-24,200.4,201.6,189.6,193.2,5988,0
2010-11-26,190.8,222,180,222,7951,0
2010-11-29,216,218.4,201.6,212.4,5549,0
2010-11-30,208.8,213.6,201.6,204,2717,0
2010-12-01,210,210,202.8,205.2,3807,0
2010-12-02,206.4,213.6,205.2,212.4,2797,0
2010-12-03,210,217.2,206.4,216,2538,0
2010-12-06,216,222,211.2,217.2,3490,0
2010-12-07,217.2,220.8,211.2,216,3156,0
2010-12-08,213.6,216,210,212.4,1889,0
2010-12-09,212.4,222,211.2,216,3268,0
2010-12-10,208.8,208.8,193.2,201.6,9141,0
2010-12-13,198,204,194.4,194.4,3934,0
2010-12-14,193.2,196.8,192,195.6,3118,0
2010-12-15,198,202.8,192,202.8,4235,0
2010-12-16,198,207.6,198,205.2,3111,0
2010-12-17,207.6,216,206.4,216,4546,0
2010-12-20,214.8,217.2,204,210,3037,0
2010-12-21,212.4,220.8,210,216,4688,0
2010-12-22,220.8,231.6,216,226.8,6896,0
2010-12-23,222,229.2,218.4,218.4,2746,0
2010-12-27,217.2,229.2,217.2,226.8,4408,0
2010-12-28,228,252,226.8,234,12440,0
2010-12-29,232.8,234,225.6,234,3736,0
2010-12-30,229.2,232.8,228,230.4,2473,0
2010-12-31,229.2,229.2,219.6,219.6,3997,0
2011-01-03,219.6,230.4,218.4,230.4,3762,0
2011-01-04,232.8,232.8,224.4,225.6,2659,0
2011-01-05,222,226.8,220.8,224.4,1788,0
2011-01-06,225.6,234,222,225.6,2022,0
2011-01-07,228,231.6,223.2,228,1386,0
2011-01-10,224.4,230.4,223.2,225.6,1879,0
2011-01-11,226.8,230.4,223.2,230.4,2336,0
2011-01-12,231.6,246,230.4,235.2,9507,0
2011-01-13,235.2,322.8,235.2,300,89996,0
2011-01-14,306,356.4,302.4,330,54384,0
2011-01-18,333.6,333.6,289.2,302.4,18809,0
2011-01-19,291.6,306,265.2,273.6,15800,0
2011-01-20,272.4,297.6,270,285.6,9658,0
2011-01-21,285.6,304.8,277.2,283.2,11155,0
2011-01-24,283.2,284.4,256.8,262.8,9341,0
2011-01-25,260.4,300,253.2,295.2,11591,0
2011-01-26,296.4,306,276,284.4,8212,0
2011-01-27,286.8,288,270,272.4,5522,0
2011-01-28,271.2,282,253.2,258,10588,0
2011-01-31,258,273.6,258,266.4,6824,0
2011-02-01,273.6,274.8,261.6,266.4,4468,0
2011-02-02,271.2,276,262.8,268.8,2910,0
2011-02-03,270,279.6,264,272.4,5018,0
2011-02-04,240,265.2,238.8,264,12884,0
2011-02-07,256.8,264,249.6,250.8,5380,0
2011-02-08,248.4,254.4,244.8,247.2,4449,0
2011-02-09,244.8,250.8,242.4,244.8,3536,0
2011-02-10,242.4,258,242.4,244.8,4866,0
2011-02-11,246,252,243.6,247.2,2097,0
2011-02-14,248.4,249.6,241.2,242.4,3688,0
2011-02-15,240,244.8,236.4,240,5693,0
2011-02-16,241.2,242.4,234,240,7659,0
2011-02-18,228,247.2,226.8,236.4,4823,0
2011-02-22,234,247.2,231.6,236.4,4723,0
2011-02-23,243.6,249.6,240,241.2,5658,0
2011-02-24,241.2,259.2,241.2,248.4,7662,0
2011-02-25,255.6,256.8,248.4,252,5356,0
2011-02-28,252,253.2,241.2,243.6,5363,0
2011-03-01,246,246,235.2,240,4736,0
2011-03-02,238.8,246,238.8,246,1900,0
2011-03-03,246,252,242.4,244.8,4885,0
2011-03-04,243.6,247.2,238.8,241.2,1952,0
2011-03-07,244.8,246,234,234,3354,0
2011-03-08,247.2,285.6,241.2,268.8,39693,0
2011-03-09,271.2,271.2,249.6,255.6,11463,0
2011-03-10,253.2,274.8,246,255.6,12963,0
2011-03-11,255.6,262.8,252,258,4666,0
2011-03-14,254.4,268.8,250.8,254.4,7378,0
2011-03-15,247.2,249.6,243.6,244.8,4388,0
2011-03-16,244.8,249.6,238.8,240,4786,0
2011-03-17,240,246,236.4,242.4,3404,0
2011-03-18,246,262.8,242.4,254.4,13292,0
2011-03-21,258,273.6,252,271.2,13380,0
2011-03-22,276,284.4,253.2,254.4,8656,0
2011-03-23,258,261.6,247.2,253.2,3987,0
2011-03-24,254.4,255.6,243.6,246,4914,0
2011-03-25,248.4,248.4,242.4,244.8,2857,0
2011-03-28,244.8,250.8,243.6,244.8,2897,0
2011-03-29,244.8,254.4,244.8,253.2,3215,0
2011-03-30,252,256.8,249.6,249.6,2156,0
2011-03-31,252,255.6,246,252,3051,0
2011-04-01,252,258,249.6,252,3142,0
2011-04-04,254.4,255.6,249.6,249.6,1854,0
2011-04-05,250.8,252,247.2,247.2,2406,0
2011-04-06,244.8,252,243.6,250.8,1910,0
2011-04-07,252,255.6,246,249.6,2783,0
2011-04-08,250.8,260.4,246,258,5531,0
2011-04-11,259.2,282,252,272.4,20464,0
2011-04-12,271.2,298.8,265.2,286.8,14575,0
2011-04-13,286.8,310.8,271.2,286.8,12720,0
2011-04-14,282,282,267.6,276,3740,0
2011-04-15,273.6,273.6,266.4,266.4,2873,0
2011-04-18,266.4,268.8,254.4,260.4,3614,0
2011-04-19,260.4,261.6,249.6,253.2,3306,0
2011-04-20,258,261.6,254.4,255.6,2140,0
2011-04-21,256.8,265.2,254.4,260.4,1490,0
2011-04-25,259.2,265.2,259.2,264,1070,0
2011-04-26,264,273.6,264,265.2,2160,0
2011-04-27,266.4,276,264,274.8,4266,0
2011-04-28,273.6,273.6,265.2,270,2337,0
2011-04-29,270,270,258,267.6,2522,0
2011-05-02,265.2,270,255.6,258,2364,0
2011-05-03,258,268.8,258,259.2,1157,0
2011-05-04,259.2,261.6,249.6,249.6,4091,0
2011-05-05,250.8,252,244.8,249.6,2834,0
2011-05-06,249.6,259.2,244.8,253.2,1333,0
2011-05-09,252,258,252,255.6,1856,0
2011-05-10,255.6,259.2,254.4,255.6,833,0
2011-05-11,254.4,256.8,252,254.4,1498,0
2011-05-12,252,253.2,247.2,248.4,2178,0
2011-05-13,254.4,259.2,243.6,254.4,4747,0
2011-05-16,254.4,268.8,244.8,244.8,4623,0
2011-05-17,248.4,252,246,250.8,2742,0
2011-05-18,249.6,254.4,247.2,247.2,1477,0
2011-05-19,249.6,249.6,242.4,243.6,2983,0
2011-05-20,243.6,252,241.2,252,5781,0
2011-05-23,249.6,252,246,249.6,2344,0
2011-05-24,246,252,243.6,246,2051,0
2011-05-25,244.8,248.4,240,242.4,4356,0
2011-05-26,248.4,248.4,241.2,243.6,5085,0
2011-05-27,246,248.4,242.4,243.6,3236,0
2011-05-31,244.8,250.8,243.6,246,9392,0
2011-06-01,247.2,247.2,237.6,240,7563,0
2011-06-02,240,255.6,231.6,241.2,5961,0
2011-06-03,240,255.6,240,247.2,5204,0
2011-06-06,246,259.2,242.4,244.8,4720,0
2011-06-07,246,254.4,242.4,246,5281,0
2011-06-08,244.8,253.2,231.6,236.4,11857,0
2011-06-09,236.4,249.6,234,240,4288,0
2011-06-10,240,244.8,219.6,224.4,9033,0
2011-06-13,225.6,229.2,213.6,217.2,4865,0
2011-06-14,219.6,219.6,210,212.4,3767,0
2011-06-15,216,218.4,178.8,180,13575,0
2011-06-16,180,234,180,205.2,17620,0
2011-06-17,210,216,195.6,206.4,4664,0
2011-06-20,206.4,216,199.2,202.8,4350,0
2011-06-21,207.6,212.4,202.8,206.4,2718,0
2011-06-22,206.4,211.2,204,204,1467,0
2011-06-23,204,204,196.8,200.4,2252,0
2011-06-24,201.6,218.4,198,217.2,27367,0
2011-06-27,218.4,222,214.8,216,2097,0
2011-06-28,216,224.4,206.4,223.2,1593,0
2011-06-29,234,235.2,220.8,220.8,2376,0
2011-06-30,223.2,234,216,224.4,1603,0
2011-07-01,219.6,224.4,214.8,219.6,1807,0
2011-07-05,220.8,220.8,211.2,219.6,1974,0
2011-07-06,220.8,226.8,214.8,226.8,1737,0
2011-07-07,226.8,240,224.4,231.6,2656,0
2011-07-08,231.6,240,224.4,237.6,1837,0
2011-07-11,231.6,244.8,231.6,242.4,2506,0
2011-07-12,247.2,255.6,241.2,246,2566,0
2011-07-13,250.8,250.8,244.8,246,1092,0
2011-07-14,246,249.6,231.6,236.4,1026,0
2011-07-15,237.6,248.4,231.6,240,2601,0
2011-07-18,242.4,246,231.6,232.8,1991,0
2011-07-19,236.4,240,232.8,234,835,0
2011-07-20,226.8,238.8,224.4,235.2,1379,0
2011-07-21,236.4,238.8,230.4,235.2,1432,0
2011-07-22,234,235.2,226.8,235.2,1092,0
2011-07-25,226.8,234,223.2,229.2,1643,0
2011-07-26,228,229.2,225.6,226.8,1206,0
2011-07-27,228,228,214.8,214.8,1622,0
2011-07-28,213.6,223.2,213.6,222,691,0
2011-07-29,218.4,223.2,212.4,212.4,995,0
2011-08-01,231.6,231.6,218.4,220.8,1072,0
2011-08-02,219.6,220.8,205.2,207.6,1599,0
2011-08-03,208.8,208.8,193.2,202.8,2396,0
2011-08-04,201.6,202.8,187.2,189.6,4003,0
2011-08-05,186,189.6,130.8,159.6,14720,0
2011-08-08,132,148.8,126,141.6,8346,0
2011-08-09,139.2,152.4,134.4,144,5892,0
2011-08-10,142.8,142.8,132,135.6,3740,0
2011-08-11,135.6,147.6,135.6,144,1588,0
2011-08-12,147.6,159.6,145.2,145.2,4453,0
2011-08-15,145.2,150,144,150,3828,0
2011-08-16,146.4,150,141.6,150,2257,0
2011-08-17,147.6,152.4,142.8,145.2,2306,0
2011-08-18,140.4,141.6,130.8,133.2,5821,0
2011-08-19,129.6,139.2,122.4,135.6,4317,0
2011-08-22,134.4,138,126,128.4,2305,0
2011-08-23,130.8,134.4,127.2,133.2,1824,0
2011-08-24,132,135.6,129.6,135.6,2054,0
2011-08-25,135.6,146.4,134.4,140.4,2277,0
2011-08-26,136.8,146.4,129.6,145.2,1951,0
2011-08-29,144,151.2,144,146.4,2778,0
2011-08-30,144,148.8,141.6,148.8,2514,0
2011-08-31,147.6,156,146.4,148.8,4764,0
2011-09-01,147.6,152.4,145.2,146.4,1177,0
2011-09-02,144,146.39,139.2,141.6,1443,0
2011-09-06,134.4,142.8,134.4,141.6,2236,0
2011-09-07,141.6,144,138,144,1046,0
2011-09-08,142.8,144,135.6,144,1446,0
2011-09-09,140.4,144,140.4,141.6,726,0
2011-09-12,134.4,144,134.4,144,749,0
2011-09-13,144,150,142.8,150,1122,0
2011-09-14,150,150,144,146.4,839,0
2011-09-15,150,150,145.2,147.6,1480,0
2011-09-16,145.2,150,145.2,147.6,3940,0
2011-09-19,146.4,146.4,141.6,144,2439,0
2011-09-20,144,146.4,138,140.4,2730,0
2011-09-21,140.4,141.6,135.6,136.8,1771,0
2011-09-22,135.6,139.2,133.2,134.4,2426,0
2011-09-23,134.4,136.8,128.4,129.6,1492,0
2011-09-26,129.6,133.2,124.8,124.8,1867,0
2011-09-27,118.8,118.8,85.2,87.6,19836,0
2011-09-28,85.2,87.6,73.2,78,7651,0
2011-09-29,75.6,79.2,67.2,70.8,6862,0
2011-09-30,70.8,72,61.2,64.8,6959,0
2011-10-03,63.6,72,61.2,67.2,3893,0
2011-10-04,67.2,74.4,62.4,74.4,4327,0
2011-10-05,74.4,79.2,72,78,5514,0
2011-10-06,79.2,82.8,79.2,80.4,3139,0
2011-10-07,81.6,84,78,80.4,2004,0
2011-10-10,84,84,80.4,81.6,1418,0
2011-10-11,79.2,82.8,79.2,81.6,2203,0
2011-10-12,79.2,88.8,79.2,88.8,2323,0
2011-10-13,86.4,88.8,82.8,87.6,558,0
2011-10-14,87.6,87.6,84,85.2,1167,0
2011-10-17,87.6,87.6,86.4,87.6,526,0
2011-10-18,86.4,87.6,86.4,87.6,503,0
2011-10-19,88.8,88.8,86.4,87.6,773,0
2011-10-20,88.8,96,87.6,92.4,4843,0
2011-10-21,92.4,94.8,90,93.6,1706,0
2011-10-24,94.8,98.4,93.6,97.2,1402,0
2011-10-25,97.2,98.4,96,97.2,1195,0
2011-10-26,97.2,97.2,93.6,94.8,1478,0
2011-10-27,93.6,100.8,92.4,99.6,3429,0
2011-10-28,99.6,102,96,98.4,923,0
2011-10-31,98.4,99.6,94.788,95.988,814,0
2011-11-01,92.4,104.4,90,98.4,4323,0
2011-11-02,94.8,96,91.2,94.8,2039,0
2011-11-03,93.6,96,92.4,96,480,0
2011-11-04,95.988,95.988,90,93.6,865,0
2011-11-07,90,92.4,85.2,90,860,0
2011-11-08,88.8,88.8,85.2,86.4,969,0
2011-11-09,86.4,87.6,81.6,86.4,748,0
2011-11-10,86.4,86.4,81.6,85.2,624,0
2011-11-11,82.8,86.4,81.6,84,645,0
2011-11-14,81.6,86.4,81.6,82.8,489,0
2011-11-15,81.6,86.4,81.6,85.2,355,0
2011-11-16,86.4,87.6,85.2,86.4,588,0
2011-11-17,87.6,87.6,82.8,87.6,555,0
2011-11-18,82.8,87.6,82.8,86.4,510,0
2011-11-21,82.8,86.4,78,84,778,0
2011-11-22,84,85.2,74.4,81.6,2022,0
2011-11-23,79.2,82.8,76.8,78,522,0
2011-11-25,81.6,81.6,76.8,76.8,354,0
2011-11-28,81.6,81.6,75.6,76.8,436,0
2011-11-29,76.8,80.4,75.6,78,244,0
2011-11-30,76.8,80.4,76.8,79.2,1490,0
2011-12-01,79.2,80.4,78,79.2,378,0
2011-12-02,78,78,73.2,73.2,1988,0
2011-12-05,72,76.8,69.6,76.8,1302,0
2011-12-06,75.6,75.6,69.6,72,1022,0
2011-12-07,72,81.588,72,79.968,2805,0
2011-12-08,79.98,79.98,74.7,77.7,536,0
2011-12-09,76.8,81.6,76.8,81.6,671,0
2011-12-12,78,84,75.6,81.6,1671,0
2011-12-13,81.6,84,78,80.4,1335,0
2011-12-14,79.2,82.8,75.6,78,1773,0
2011-12-15,79.2,79.2,76.8,78,384,0
2011-12-16,78,82.8,76.8,77.28,828,0
2011-12-19,76.8,79.2,74.4,76.8,453,0
2011-12-20,74.4,79.2,73.2,78,537,0
2011-12-21,78,78,74.4,78,678,0
2011-12-22,75.6,77.88,74.88,77.88,443,0
2011-12-23,76.8,81.6,75.6,76.8,1074,0
2011-12-27,78,78,74.4,74.4,1177,0
2011-12-28,74.4,76.2,67.32,72,2500,0
2011-12-29,69.6,72,64.8,67.2,3027,0
2011-12-30,72,83.4,71.04,73.2,3552,0
2012-01-03,78,79.176,70.2,70.812,2117,0
2012-01-04,73.2,74.388,72,72,579,0
2012-01-05,75.6,75.6,72,75.6,682,0
2012-01-06,76.8,78.72,69.672,69.672,2391,0
2012-01-09,73.2,73.2,69.6,72,227,0
2012-01-10,72,73.2,69.6,71.088,744,0
2012-01-11,73.2,75.48,70.8,74.388,942,0
2012-01-12,74.4,74.4,67.284,69.6,2854,0
2012-01-13,74.4,74.4,69.6,74.4,1724,0
2012-01-17,78,78,70.8,71.748,1044,0
2012-01-18,74.4,75.6,70.212,71.4,2206,0
2012-01-19,78,78,69.6,69.6,1136,0
2012-01-20,76.8,78,72.396,72.972,4377,0
2012-01-23,76.08,78,72,72.84,1389,0
2012-01-24,74.4,74.4,72.24,72.24,988,0
2012-01-25,72,74.268,70.2,72,2631,0
2012-01-26,70.8,74.4,69.6,73.2,1241,0
2012-01-27,74.4,74.4,69.684,70.2,2654,0
2012-01-30,70.8,74.4,70.62,71.04,626,0
2012-01-31,75.408,75.54,70.98,74.364,827,0
2012-02-01,74.388,74.388,71.1,72.588,2066,0
2012-02-02,73.2,76.14,71.58,73.62,2088,0
2012-02-03,73.2,75.576,72.288,72.36,1195,0
2012-02-06,75.108,75.6,71.1,72.12,3006,0
2012-02-07,72.24,75.108,72.24,73.2,871,0
2012-02-08,73.2,77.82,72.372,76.8,4808,0
2012-02-09,78,86.328,75.6,79.08,11236,0
2012-02-10,78,78,74.4,76.8,2358,0
2012-02-13,78,82.68,75.696,77.412,1762,0
2012-02-14,78,84,75.6,82.8,10686,0
2012-02-15,84,88.8,79.86,84,9962,0
2012-02-16,84,86.004,81.6,84.24,1444,0
2012-02-17,84,84,80.616,82.536,1876,0
2012-02-21,85.2,85.2,78.156,78.156,1823,0
2012-02-22,79.2,82.8,75.756,80.4,2542,0
2012-02-23,79.2,81,77.052,80.4,414,0
2012-02-24,78,81.6,78,78,1191,0
2012-02-27,78,81.6,76.8,80.376,797,0
2012-02-28,81.6,81.6,77.4,78,560,0
2012-02-29,79.8,79.8,75.6,76.2,1290,0
2012-03-01,75.6,79.2,75.6,77.4,835,0
2012-03-02,76.8,76.8,74.4,74.4,1092,0
2012-03-05,73.2,75,72,72,1679,0
2012-03-06,72,72,69.6,70.2,491,0
2012-03-07,69.6,74.136,69.6,70.8,467,0
2012-03-08,69.78,74.184,69.78,70.8,677,0
2012-03-09,73.2,73.2,71.868,73.2,443,0
2012-03-12,70.8,73.2,69.6,71.4,389,0
2012-03-13,70.8,73.14,70.212,71.988,504,0
2012-03-14,70.8,73.2,70.224,73.2,948,0
2012-03-15,72,75,70.8,72.012,673,0
2012-03-16,72,73.056,69.6,69.792,1994,0
2012-03-19,72,73.2,69.84,70.092,1463,0
2012-03-20,69.6,73.2,68.4,68.64,1841,0
2012-03-21,68.4,72.576,68.4,70.212,725,0
2012-03-22,70.8,72.564,70.8,72.48,262,0
2012-03-23,72,78,70.824,76.2,2367,0
2012-03-26,76.8,78,72.12,76.68,738,0
2012-03-27,75.6,76.8,70.8,72,1957,0
2012-03-28,72,74.316,71.076,72,376,0
2012-03-29,70.8,72,69.912,70.8,239,0
2012-03-30,70.8,71.988,70.26,70.8,368,0
2012-04-02,73.2,73.8,70.308,71.1,610,0
2012-04-03,72,73.188,69.6,69.6,488,0
2012-04-04,69.84,71.952,69,70.8,651,0
2012-04-05,69.12,71.34,69.024,69.6,317,0
2012-04-09,68.4,71.256,68.4,68.4,244,0
2012-04-10,68.4,70.776,67.188,68.64,755,0
2012-04-11,67.2,68.616,64.824,66,1028,0
2012-04-12,63.6,68.376,63.6,66,609,0
2012-04-13,66,66.024,60,64.8,681,0
2012-04-16,72,76.764,63.624,72.6,5945,0
2012-04-17,72,73.056,69.612,70.8,729,0
2012-04-18,70.8,74.292,69.12,72,530,0
2012-04-19,72,72,68.724,72,1382,0
2012-04-20,72,72,69.12,69.6,716,0
2012-04-23,74.4,77.844,72,73.8,10274,0
2012-04-24,76.8,88.8,76.8,88.8,11417,0
2012-04-25,92.4,106.8,92.4,102,8554,0
2012-04-26,108,120,88.92,92.4,23047,0
2012-04-27,97.2,97.2,88.8,93.6,2631,0
2012-04-30,98.4,98.4,80.4,86.4,3303,0
2012-05-01,93.6,93.6,80.652,84,1104,0
2012-05-02,87.6,93,85.188,87.6,2471,0
2012-05-03,92.4,92.4,85.2,88.8,711,0
2012-05-04,84,90,84,88.8,939,0
2012-05-07,92.4,93.6,87.6,90,989,0
2012-05-08,93.6,96,88.8,88.8,1086,0
2012-05-09,87.6,87.6,84,85.2,460,0
2012-05-10,84,85.2,81.6,82.8,549,0
2012-05-11,81.6,81.6,79.2,79.2,745,0
2012-05-14,79.2,80.832,73.548,75,1455,0
2012-05-15,75.6,78,74.4,74.544,863,0
2012-05-16,79.2,79.2,72,72,861,0
2012-05-17,72,81.528,70.8,80.22,763,0
2012-05-18,79.2,86.4,73.908,78,1260,0
2012-05-21,78,86.4,74.4,82.8,407,0
2012-05-22,79.2,86.4,74.4,84,819,0
2012-05-23,79.2,90,75.72,87.48,882,0
2012-05-24,86.4,89.88,79.296,89.88,1032,0
2012-05-25,90,91.2,86.424,91.2,772,0
2012-05-29,91.2,99.6,87.624,98.4,1959,0
2012-05-30,98.4,104.4,97.2,101.87,2197,0
2012-05-31,100.8,108,85.404,100.99,2029,0
2012-06-01,96,104.4,92.88,98.4,1416,0
2012-06-04,103.2,103.2,96,101.82,734,0
2012-06-05,102,103.19,96.18,102,288,0
2012-06-06,97.2,104.4,97.2,100.8,701,0
2012-06-07,102,103.19,98.412,98.412,513,0
2012-06-08,103.2,103.2,98.388,99.6,402,0
2012-06-11,104.4,104.4,97.2,97.8,349,0
2012-06-12,87.6,95.4,71.1,86.7,19893,0
2012-06-13,89.1,95.4,86.4,88.8,1500,0
2012-06-14,89.1,89.1,84,86.7,855,0
2012-06-15,85.8,86.1,73.5,78.3,3311,0
2012-06-18,75,83.7,74.7,77.4,1805,0
2012-06-19,77.4,79.8,69.6,75,2964,0
2012-06-20,73.5,76.497,71.4,72.6,1681,0
2012-06-21,73.8,73.8,65.7,69.3,3923,0
2012-06-22,68.4,71.4,68.1,69.6,3910,0
2012-06-25,69.03,74.4,68.7,70.8,1617,0
2012-06-26,73.8,76.5,72,74.1,1758,0
2012-06-27,75.6,78.3,73.515,78.3,1085,0
2012-06-28,78.3,82.197,75.9,78,692,0
2012-06-29,78.6,80.1,71.703,77.4,782,0
2012-07-02,75.3,77.1,72.9,76.8,733,0
2012-07-03,78,80.1,73.8,77.1,640,0
2012-07-05,77.1,79.8,72.315,76.2,1610,0
2012-07-06,76.197,79.797,74.4,77.1,296,0
2012-07-09,77.7,88.5,77.7,85.2,2760,0
2012-07-10,85.2,85.8,83.703,85.8,840,0
2012-07-11,85.8,85.8,82.8,82.8,260,0
2012-07-12,83.7,85.497,81,84,350,0
2012-07-13,85.8,90,81.903,89.4,1228,0
2012-07-16,90.9,91.8,85.8,89.7,893,0
2012-07-17,90,93,87,91.2,1429,0
2012-07-18,92.1,92.7,85.5,91.5,730,0
2012-07-19,93,93,88.5,89.1,188,0
2012-07-20,90,114.6,85.2,97.5,4719,0
2012-07-23,94.8,100.2,93.6,98.94,861,0
2012-07-24,98.1,98.7,94.533,96,266,0
2012-07-25,95.7,99,93.6,95.097,581,0
2012-07-26,95.1,97.197,93.6,95.7,283,0
2012-07-27,95.1,95.997,81.9,88.8,2212,0
2012-07-30,90,90,85.5,89.4,518,0
2012-07-31,89.1,91.197,82.83,88.8,1039,0
2012-08-01,88.5,89.1,82.8,86.4,321,0
2012-08-02,87,89.397,83.4,86.1,735,0
2012-08-03,87.6,88.5,82.815,85.5,212,0
2012-08-06,84.003,86.397,84.003,85.5,116,0
2012-08-07,84,89.7,84,89.7,195,0
2012-08-08,90,91.8,85.5,87,438,0
2012-08-09,87,91.2,81.6,91.2,1013,0
2012-08-10,91.797,92.7,88.947,92.7,63,0
2012-08-13,91.5,91.5,86.13,89.1,362,0
2012-08-14,89.7,90,88.2,89.7,177,0
2012-08-15,89.7,95.7,87.6,92.4,752,0
2012-08-16,91.5,95.7,87,92.7,766,0
2012-08-17,91.5,94.2,86.934,92.7,448,0
2012-08-20,91.5,93.897,86.4,90.6,885,0
2012-08-21,90.45,92.697,86.1,90.6,264,0
2012-08-22,91.5,91.5,86.4,90.3,244,0
2012-08-23,88.8,90.297,86.7,87.9,362,0
2012-08-24,91.197,91.497,88.8,89.4,421,0
2012-08-27,88.8,89.7,87.6,89.7,284,0
2012-08-28,87.9,90,87.9,89.4,135,0
2012-08-29,89.4,89.7,87.303,89.7,275,0
2012-08-30,87.3,89.1,87,88.8,100,0
2012-08-31,87.903,89.997,87,89.1,653,0
2012-09-04,88.2,89.4,87,89.1,183,0
2012-09-05,90,90.897,78.3,83.7,3631,0
2012-09-06,86.7,91.2,84,85.5,9061,0
2012-09-07,81,89.397,81,84,697,0
2012-09-10,85.8,90,82.551,88.5,192,0
2012-09-11,89.4,90,83.7,88.5,303,0
2012-09-12,89.7,89.7,87,87,467,0
2012-09-13,84.3,89.4,84.3,88.2,806,0
2012-09-14,89.1,89.1,85.2,87,448,0
2012-09-17,85.8,88.5,85.8,88.5,393,0
2012-09-18,88.2,90.6,85.5,90,882,0
2012-09-19,90.9,92.397,87.003,91.2,560,0
2012-09-20,92.1,93.6,90,90.9,914,0
2012-09-21,92.4,94.5,90.003,94.2,967,0
2012-09-24,90.3,94.197,90.3,92.4,241,0
2012-09-25,91.8,92.697,90.3,91.8,207,0
2012-09-26,90,90.6,85.8,88.5,837,0
2012-09-27,85.8,89.697,83.7,88.5,816,0
2012-09-28,85.503,89.697,85.503,89.1,371,0
2012-10-01,88.2,88.8,84,86.1,1000,0
2012-10-02,86.7,88.2,85.203,86.7,428,0
2012-10-03,85.8,87,85.2,87,104,0
2012-10-04,87,87,85.5,86.4,129,0
2012-10-05,86.1,87,83.58,85.5,814,0
2012-10-08,82.5,86.7,82.5,86.1,70,0
2012-10-09,87,87,83.4,85.8,6851,0
2012-10-10,85.5,86.997,83.403,85.5,194,0
2012-10-11,86.697,86.697,83.7,84.3,414,0
2012-10-12,84,86.4,82.8,82.8,327,0
2012-10-15,83.1,84.9,81,81.6,305,0
2012-10-16,80.7,83.4,80.1,82.2,480,0
2012-10-17,83.1,89.4,83.1,88.5,1168,0
2012-10-18,89.1,89.4,82.8,86.7,262,0
2012-10-19,87.3,87.6,84,87,329,0
2012-10-22,85.5,86.7,81.6,85.5,10357,0
2012-10-23,84.9,85.2,82.2,84,432,0
2012-10-24,81,86.1,81,86.1,103,0
2012-10-25,84.6,86.7,84.3,85.8,164,0
2012-10-26,86.097,86.097,81.3,84.6,113,0
2012-10-31,83.7,87,81.9,84,435,0
2012-11-01,84,86.4,84,85.2,407,0
2012-11-02,82.5,84.9,81,84,150,0
2012-11-05,82.5,87,82.5,84,297,0
2012-11-06,83.1,86.7,81.6,83.4,134,0
2012-11-07,81.9,84,79.5,80.7,682,0
2012-11-08,79.5,80.7,78.3,78.63,429,0
2012-11-09,78.3,81,78.3,81,371,0
2012-11-12,81,84,78.6,81.9,357,0
2012-11-13,82.497,82.497,78.6,79.8,601,0
2012-11-14,78.6,82.5,76.5,77.1,816,0
2012-11-15,75.9,77.997,75,75.6,682,0
2012-11-16,72.6,76.2,72,75.6,413,0
2012-11-19,75.3,76.5,72.6,74.7,717,0
2012-11-20,74.1,74.7,63.903,73.8,676,0
2012-11-21,72.9,81.6,72.6,77.7,750,0
2012-11-23,81,81,76.8,80.7,60,0
2012-11-26,78.6,79.497,77.4,77.4,292,0
2012-11-27,77.7,77.7,74.7,77.1,408,0
2012-11-28,74.412,79.497,74.412,75.9,470,0
2012-11-29,74.7,77.88,73.5,75,268,0
2012-11-30,74.4,75.9,72.6,74.4,498,0
2012-12-03,72.903,75,72.903,74.4,239,0
2012-12-04,73.2,75.9,73.2,74.1,140,0
2012-12-05,74.7,75.897,72.9,72.9,215,0
2012-12-06,75.9,81,75.6,76.5,2320,0
2012-12-07,84,86.697,81.6,82.5,4983,0
2012-12-10,87,87,84.6,84.6,1282,0
2012-12-11,83.1,83.1,78.3,81,946,0
2012-12-12,79.5,81,78.9,80.1,220,0
2012-12-13,78,80.955,78,78.3,654,0
2012-12-14,78,79.2,77.1,77.4,698,0
2012-12-17,77.1,79.8,76.803,79.2,1604,0
2012-12-18,77.4,79.2,76.8,77.7,1627,0
2012-12-19,81,81,75.3,76.8,369,0
2012-12-20,74.7,75.3,72.9,73.5,2074,0
2012-12-21,72,72.54,71.1,72,907,0
2012-12-24,70.5,72.3,70.5,72,54,0
2012-12-26,72.6,72.6,69,71.1,1420,0
2012-12-27,70.2,72,70.2,70.2,962,0
2012-12-28,69.6,71.7,69,69.3,1132,0
2012-12-31,67.8,70.5,67.8,70.5,1961,0
2013-01-02,72.6,72.6,69,70.2,3025,0
2013-01-03,70.2,76.8,69.9,75.3,925,0
2013-01-04,80.097,80.097,73.5,75.75,488,0
2013-01-07,75,77.1,74.4,77.1,449,0
2013-01-08,75.6,80.1,75.6,77.1,3190,0
2013-01-09,77.7,78.75,73.203,78.3,173,0
2013-01-10,75.6,78.9,72.3,75,352,0
2013-01-11,72.903,73.68,71.7,73.2,514,0
2013-01-14,72,76.2,72,76.2,110,0
2013-01-15,74.1,75.6,73.8,74.1,228,0
2013-01-16,75,75,72.3,72.6,180,0
2013-01-17,72.3,73.95,72.3,72.3,201,0
2013-01-18,72,73.8,70.203,71.1,342,0
2013-01-22,69.9,73.8,68.7,72.3,360,0
2013-01-23,73.8,73.8,70.5,70.5,633,0
2013-01-24,78.3,89.1,77.1,80.1,18217,0
2013-01-25,81.3,83.7,79.203,80.4,5376,0
2013-01-28,82.8,85.8,82.2,84,1539,0
2013-01-29,84.597,84.6,82.8,84.297,750,0
2013-01-30,85.5,85.5,81.003,81.6,397,0
2013-01-31,81,81.3,78.9,81,662,0
2013-02-01,81,83.4,79.5,82.8,452,0
2013-02-04,83.7,84.9,82.8,83.4,1051,0
2013-02-05,83.4,84.3,81,82.8,1990,0
2013-02-06,84.3,84.3,80.1,81.6,823,0
2013-02-07,81.6,81.6,79.5,80.7,506,0
2013-02-08,79.8,85.2,78.3,80.7,290,0
2013-02-11,79.5,81.6,79.2,80.4,672,0
2013-02-12,78.3,82.2,75.9,80.58,1000,0
2013-02-13,79.5,81,78.9,79.8,460,0
2013-02-14,81.9,81.9,79.5,80.1,229,0
2013-02-15,79.8,81.6,79.8,79.8,998,0
2013-02-19,80.1,81.6,80.1,81.3,602,0
2013-02-20,80.4,86.07,80.4,84,1290,0
2013-02-21,84.3,84.3,82.29,83.7,511,0
2013-02-22,82.2,83.097,81,81.6,253,0
2013-02-25,81,84.3,81,81.603,190,0
2013-02-26,81,84,81,81.3,588,0
2013-02-27,82.2,84.297,81,82.8,579,0
2013-02-28,81.9,84,81.9,84,658,0
2013-03-01,82.2,85.5,81,84.57,425,0
2013-03-04,84.3,85.8,83.4,84.9,873,0
2013-03-05,84.6,86.1,83.82,85.8,336,0
2013-03-06,84.9,86.7,84.3,84.6,429,0
2013-03-07,85.5,85.782,81.6,83.397,1122,0
2013-03-08,83.4,85.65,81.6,83.1,819,0
2013-03-11,82.2,85.5,82.2,84.9,50,0
2013-03-12,84.9,84.9,82.2,84.6,119,0
2013-03-13,85.5,85.5,83.1,84,137,0
2013-03-14,84,84.6,81.9,83.7,117,0
2013-03-15,84,85.5,83.4,83.4,441,0
2013-03-18,83.1,84,81.9,83.1,242,0
2013-03-19,84,84,82.2,82.8,222,0
2013-03-20,81.6,83.103,81.6,82.5,745,0
2013-03-21,83.7,83.7,83.4,83.4,7,0
2013-03-22,82.8,83.1,82.5,83.1,24,0
2013-03-25,83.895,83.895,81.6,83.1,144,0
2013-03-26,81.63,81.93,81,81.81,60,0
2013-03-27,82.5,82.5,81,81.9,472,0
2013-03-28,84,86.7,81.6,85.095,807,0
2013-04-01,84,85.929,84,84,615,0
2013-04-02,85.146,85.146,84,84.075,152,0
2013-04-03,83.4,83.7,80.1,80.1,3148,0
2013-04-04,82.5,82.5,79.5,79.5,1255,0
2013-04-05,79.5,82.05,78,79.5,29428,0
2013-04-08,77.4,80.4,74.457,78.6,777,0
2013-04-09,78,79.8,78,78.3,547,0
2013-04-10,77.7,84,77.7,84,6665,0
2013-04-11,86.7,89.7,85.5,85.5,2702,0
2013-04-12,85.5,88.275,84.3,86.1,165,0
2013-04-15,84.63,85.503,82.5,82.8,3177,0
2013-04-16,85.5,85.5,84,84.9,384,0
2013-04-17,84.9,85.2,82.5,83.1,781,0
2013-04-18,85.2,85.2,82.5,82.8,535,0
2013-04-19,85.5,85.5,81.672,81.9,762,0
2013-04-22,82.5,86.1,82.5,86.1,8929,0
2013-04-23,86.103,93.3,86.103,90,2550,0
2013-04-24,89.4,89.4,83.7,87,2253,0
2013-04-25,86.1,87.9,85.5,86.7,671,0
2013-04-26,85.5,89.4,85.5,87,593,0
2013-04-29,89.1,89.1,87,88.5,70,0
2013-04-30,88.5,92.4,88.5,90.6,2715,0
2013-05-01,91.5,92.997,90.6,90.6,1425,0
2013-05-02,92.697,92.697,90,90.6,1009,0
2013-05-03,91.5,100.68,91.5,92.7,3659,0
2013-05-06,90,92.7,87.9,88.2,789,0
2013-05-07,88.5,91.8,87.9,90.597,373,0
2013-05-08,92.1,94.5,87.9,92.4,3197,0
2013-05-09,93,93,90.9,91.8,1468,0
2013-05-10,90.6,97.5,90,93.9,3479,0
2013-05-13,93.9,93.9,91.5,93,1994,0
2013-05-14,92.1,93.9,91.5,93,2725,0
2013-05-15,92.1,95.25,91.503,94.5,3422,0
2013-05-16,93.3,99,91.5,99,5282,0
2013-05-17,101.7,103.2,95.4,98.4,9261,0
2013-05-20,99.9,102,98.1,98.4,1814,0
2013-05-21,99.9,108,98.7,102.9,3132,0
2013-05-22,104.7,112.5,104.7,108.6,9039,0
2013-05-23,108.3,112.24,108.3,110.4,9304,0
2013-05-24,111.6,113.4,109.5,111.3,3052,0
2013-05-28,110.7,114.36,110.7,112.5,11005,0
2013-05-29,113.4,116.7,112.5,116.4,8946,0
2013-05-30,119.4,129.3,119.1,126.9,41870,0
2013-05-31,131.1,141,127.8,140.1,20521,0
2013-06-03,145.5,148.5,135.9,144,22977,0
2013-06-04,146.7,146.7,129.6,132.9,13949,0
2013-06-05,132,142.47,120.6,125.4,12945,0
2013-06-06,125.4,131.7,120.9,123.3,5345,0
2013-06-07,122.7,128.1,122.7,126.6,4801,0
2013-06-10,128.1,134.7,127.5,128.7,8882,0
2013-06-11,128.7,141,123.6,133.8,23309,0
2013-06-12,139.2,139.2,125.4,126,17275,0
2013-06-13,126.9,132.6,126,127.8,9104,0
2013-06-14,128.4,128.4,124.5,126.6,7428,0
2013-06-17,131.1,134.4,129.9,131.7,9825,0
2013-06-18,132,153.3,132,142.8,49882,0
2013-06-19,137.7,138.6,126.3,130.5,105648,0
2013-06-20,129,132,126.6,129,16322,0
2013-06-21,129.9,129.9,121.5,125.4,18881,0
2013-06-24,123.3,125.1,117.9,122.1,16573,0
2013-06-25,123,125.4,118.8,120.3,10496,0
2013-06-26,120.3,125.7,120,124.2,5508,0
2013-06-27,125.1,127.5,123.6,125.1,5186,0
2013-06-28,124.5,125.7,122.4,125.4,5568,0
2013-07-01,126,127.5,124.8,126.3,2726,0
2013-07-02,126.9,129.6,126.6,128.4,5280,0
2013-07-03,128.4,133.8,128.4,132.6,4478,0
2013-07-05,132.9,133.8,127.8,130.8,5955,0
2013-07-08,130.8,133.2,126.6,127.2,4990,0
2013-07-09,129.3,129.3,122.97,124.5,9996,0
2013-07-10,123.6,127.5,120.9,124.5,9022,0
2013-07-11,127.5,127.8,121.5,124.5,13522,0
2013-07-12,123.9,126,122.1,123.6,11243,0
2013-07-15,124.5,125.1,121.8,123.9,9119,0
2013-07-16,124.5,128.1,123,127.5,7711,0
2013-07-17,127.5,134.4,126.3,132,20401,0
2013-07-18,134.1,140.1,132,134.7,19531,0
2013-07-19,135,139.2,130.8,136.8,15642,0
2013-07-22,137.7,139.5,133.8,135.6,7128,0
2013-07-23,137.4,137.7,132,135.3,5512,0
2013-07-24,137.1,137.7,130.5,132,10650,0
2013-07-25,132.9,134.4,127.5,133.5,4610,0
2013-07-26,133.5,133.5,130.5,132,9027,0
2013-07-29,132,144.6,130.2,142.2,32494,0
2013-07-30,147.9,152.7,139.5,142.2,62981,0
2013-07-31,146.1,150,144,147.3,23059,0
2013-08-01,150,156,148.8,156,36525,0
2013-08-02,162,175.8,160.5,170.1,84003,0
2013-08-05,174.3,182.4,157.5,165.9,60879,0
2013-08-06,165.3,165.6,154.5,155.7,26424,0
2013-08-07,156,156,144,149.4,27208,0
2013-08-08,150.6,156,147.9,151.2,15979,0
2013-08-09,150.6,155.4,143.4,146.4,17034,0
2013-08-12,144.3,146.1,132.9,133.5,34189,0
2013-08-13,130.5,133.5,123,123.9,48675,0
2013-08-14,123.9,135.6,123.9,135,29793,0
2013-08-15,133.2,141.9,127.8,138.9,22411,0
2013-08-16,136.2,145.8,135.9,142.8,18741,0
2013-08-19,145.5,165.3,142.8,154.5,75084,0
2013-08-20,155.1,161.4,154.5,158.1,30233,0
2013-08-21,159,165.6,150,151.5,36926,0
2013-08-22,152.1,160.2,150.3,158.1,20805,0
2013-08-23,158.7,164.1,145.8,150.6,40534,0
2013-08-26,150,157.5,148.5,155.4,22835,0
2013-08-27,152.4,156.6,144,147.3,26662,0
2013-08-28,146.7,149.67,144.3,144.3,9756,0
2013-08-29,144,153.3,142.5,147,12880,0
2013-08-30,147.3,147.3,138.6,141.9,16084,0
2013-09-03,143.1,148.5,139.8,142.2,20887,0
2013-09-04,141.9,147.3,138,140.1,27949,0
2013-09-05,139.8,146.7,138,144.6,13816,0
2013-09-06,146.1,158.1,143.1,150.9,29826,0
2013-09-09,137.7,138,104.1,105.9,329696,0
2013-09-10,106.8,110.7,103.5,103.5,67384,0
2013-09-11,101.7,102,91.5,97.8,90212,0
2013-09-12,97.5,104.1,97.5,101.4,30553,0
2013-09-13,103.5,104.7,98.4,100.2,33154,0
2013-09-16,100.5,100.8,97.2,98.4,26866,0
2013-09-17,98.7,102.93,98.16,101.4,16061,0
2013-09-18,101.1,101.4,97.5,99.3,16981,0
2013-09-19,100.8,101.73,98.4,99.3,14212,0
2013-09-20,100.2,100.2,96,98.7,16961,0
2013-09-23,99,99,91.5,96.3,25245,0
2013-09-24,96.3,98.7,94.2,96.6,13063,0
2013-09-25,96,96.6,93.9,94.8,11396,0
2013-09-26,94.5,95.1,93,95.1,7677,0
2013-09-27,93.9,97.5,93.6,96.3,11298,0
2013-09-30,94.5,95.1,93,94.5,10680,0
2013-10-01,94.8,96.9,93.3,95.4,13383,0
2013-10-02,95.4,96.9,94.8,95.1,5133,0
2013-10-03,95.7,96.6,94.8,95.1,8467,0
2013-10-04,95.4,96.6,94.5,95.4,4943,0
2013-10-07,94.8,94.8,90,92.4,15577,0
2013-10-08,91.8,91.8,80.4,83.1,34620,0
2013-10-09,84.3,86.7,77.7,80.7,28592,0
2013-10-10,81.6,88.197,80.7,83.1,17490,0
2013-10-11,83.1,83.1,80.7,81.9,12537,0
2013-10-14,81.9,82.5,80.7,82.2,6629,0
2013-10-15,81.6,83.4,78,78.6,16446,0
2013-10-16,79.2,81,78.3,80.4,6687,0
2013-10-17,80.4,83.7,80.1,81.9,5887,0
2013-10-18,82.2,82.2,78.6,80.4,7393,0
2013-10-21,81,81,76.2,78.3,12793,0
2013-10-22,78,79.8,78,79.2,5103,0
2013-10-23,78,78.3,76.5,76.8,8990,0
2013-10-24,75.9,78.3,75.6,76.8,11783,0
2013-10-25,76.8,78.3,75.6,77.4,6689,0
2013-10-28,77.1,78.3,76.2,76.5,4657,0
2013-10-29,77.4,77.7,75,77.4,4903,0
2013-10-30,77.4,77.4,75,75.9,4573,0
2013-10-31,75.6,77.022,75,75.9,8709,0
2013-11-01,75.3,75.9,70.5,73.5,13057,0
2013-11-04,73.8,75,70.5,72,7586,0
2013-11-05,71.4,74.1,69.9,72.6,9807,0
2013-11-06,72,74.1,67.8,73.5,15810,0
2013-11-07,73.8,73.8,69.6,70.5,4593,0
2013-11-08,70.5,78,70.5,76.8,19090,0
2013-11-11,76.2,77.4,72,73.5,8275,0
2013-11-12,72.6,72.6,69,69.3,8480,0
2013-11-13,68.7,70.2,68.1,69.6,4653,0
2013-11-14,69.6,69.6,66.6,67.5,9213,0
2013-11-15,67.8,67.8,65.1,66.3,5283,0
2013-11-18,66.3,66.3,64.2,65.1,12240,0
2013-11-19,64.5,66.6,63.3,64.2,6879,0
2013-11-20,64.2,65.4,63.6,64.5,10910,0
2013-11-21,65.1,68.4,64.5,66,25197,0
2013-11-22,67.5,67.8,66,67.5,15668,0
2013-11-25,68.7,69,66.6,68.1,15093,0
2013-11-26,67.8,69.3,67.8,68.4,6830,0
2013-11-27,69,69.9,67.2,67.2,9237,0
2013-11-29,67.8,68.22,66.6,67.2,1927,0
2013-12-02,68.1,68.7,66,66.6,8233,0
2013-12-03,66,68.1,66,66.6,5945,0
2013-12-04,66,68.1,65.1,67.2,6493,0
2013-12-05,66.9,67.8,65.4,65.7,2837,0
2013-12-06,65.7,66.3,64.5,65.4,3590,0
2013-12-09,65.4,67.17,65.4,65.7,7794,0
2013-12-10,65.4,66.6,64.5,64.5,7013,0
2013-12-11,64.8,64.8,57.9,60.6,22660,0
2013-12-12,60.3,62.1,60.3,61.8,11384,0
2013-12-13,62.4,65.7,60.6,64.8,19877,0
2013-12-16,66,67.5,63.9,66,19936,0
2013-12-17,73.5,75.6,68.1,69.3,204653,0
2013-12-18,68.4,68.4,63,65.7,32523,0
2013-12-19,65.1,70.2,64.5,68.1,30230,0
2013-12-20,68.1,69.6,66.3,68.1,18533,0
2013-12-23,69.3,71.4,67.5,70.8,26057,0
2013-12-24,71.1,71.679,68.7,69.6,5429,0
2013-12-26,69,70.8,69,70.2,15153,0
2013-12-27,70.2,70.8,67.5,70.2,10317,0
2013-12-30,70.5,71.4,69.3,70.5,12260,0
2013-12-31,69.9,70.8,68.1,68.4,16873,0
2014-01-02,68.1,83.7,66.9,83.1,99262,0
2014-01-03,89.7,96.3,87,90,105322,0
2014-01-06,90,91.5,84.9,86.4,25083,0
2014-01-07,86.1,90.3,84,90.3,18500,0
2014-01-08,91.5,91.5,87.9,90,11420,0
2014-01-09,90.3,90.6,87.3,88.5,9000,0
2014-01-10,89.4,89.4,85.5,86.4,14453,0
2014-01-13,87,92.1,86.4,89.1,24583,0
2014-01-14,90,91.5,87.9,90.3,8203,0
2014-01-15,90.3,100.5,90.3,96.6,39253,0
2014-01-16,95.7,97.5,91.5,93.9,15758,0
2014-01-17,94.8,98.7,93,97.2,14683,0
2014-01-21,98.4,100.5,94.5,95.4,13050,0
2014-01-22,95.1,97.2,94.5,95.4,6070,0
2014-01-23,95.1,95.4,90.9,92.1,11650,0
2014-01-24,90.9,91.5,83.4,83.7,27060,0
2014-01-27,84.6,87,76.5,81.6,23663,0
2014-01-28,81.6,84.9,81,82.8,6197,0
2014-01-29,82.2,82.8,80.1,82.2,4443,0
2014-01-30,83.1,85.2,81,81,4460,0
2014-01-31,80.1,83.1,78,81.3,5573,0
2014-02-03,81,81.9,75.6,77.1,14279,0
2014-02-04,78,80.1,76.5,78.6,6065,0
2014-02-05,79.2,79.2,75,78,6746,0
2014-02-06,77.7,84.9,76.8,79.8,8132,0
2014-02-07,81,84.9,78,83.1,13241,0
2014-02-10,85.5,92.7,85.5,90.15,27334,0
2014-02-11,91.5,92.7,89.4,92.4,14164,0
2014-02-12,92.4,93.6,88.5,90.9,10582,0
2014-02-13,97.2,103.2,94.2,95.1,56613,0
2014-02-14,96,96.624,90.6,92.1,18980,0
2014-02-18,90.9,96,90.9,94.5,8613,0
2014-02-19,93,95.1,90.6,91.5,14877,0
2014-02-20,91.5,93,88.5,91.8,8222,0
2014-02-21,91.5,93,90.3,91.2,7955,0
2014-02-24,93.3,97.2,93,96,32379,0
2014-02-25,96.9,100.5,96.6,96.9,19669,0
2014-02-26,98.7,99.9,95.7,95.7,19447,0
2014-02-27,96.6,98.1,95.1,96,13706,0
2014-02-28,95.1,96.3,93,94.5,14044,0
2014-03-03,92.4,98.4,92.1,96.6,17441,0
2014-03-04,98.1,106.8,97.8,101.1,82954,0
2014-03-05,101.4,105.9,101.1,102.6,18976,0
2014-03-06,109.2,111.3,102.6,103.2,36703,0
2014-03-07,105,105,97.8,98.4,15938,0
2014-03-10,97.8,98.4,93.3,94.8,18307,0
2014-03-11,95.1,97.5,94.8,95.7,10852,0
2014-03-12,96,98.7,94.2,98.1,9949,0
2014-03-13,98.7,100.2,93.9,94.8,13340,0
2014-03-14,94.8,99,93.6,97.8,9603,0
2014-03-17,100.2,102,99,100.5,10172,0
2014-03-18,101.7,103.2,99.474,101.1,7863,0
2014-03-19,101.4,102.3,97.5,100.5,7969,0
2014-03-20,100.2,102,98.4,99.3,4977,0
2014-03-21,99.6,99.9,92.76,94.5,12530,0
2014-03-24,95.7,95.7,87.9,90.3,17430,0
2014-03-25,90,92.4,86.1,87.3,8526,0
2014-03-26,87.9,89.4,81.9,83.4,18270,0
2014-03-27,82.8,85.77,81.9,83.1,8000,0
2014-03-28,82.8,88.2,82.5,83.4,11907,0
2014-03-31,84.9,86.7,79.503,81.9,14594,0
2014-04-01,80.7,87.3,80.7,86.7,11322,0
2014-04-02,87.9,88.062,84,84.9,12224,0
2014-04-03,84.9,87.9,84.3,85.5,7626,0
2014-04-04,84.9,87,79.8,80.7,17653,0
2014-04-07,79.2,80.1,75.303,78.15,8130,0
2014-04-08,78.3,78.9,76.203,76.5,5015,0
2014-04-09,76.5,82.5,76.5,80.4,4125,0
2014-04-10,80.1,81,74.4,75.9,8252,0
2014-04-11,75.6,79.5,74.4,75.3,4721,0
2014-04-14,75.3,80.1,69.9,71.7,7358,0
2014-04-15,71.7,74.4,64.5,68.85,11608,0
2014-04-16,68.7,72.9,68.7,72,3774,0
2014-04-17,72.6,72.9,70.5,71.4,1829,0
2014-04-21,72,73.2,70.5,71.7,2443,0
2014-04-22,72.3,76.197,72.3,74.7,3983,0
2014-04-23,76.5,76.8,72.3,73.8,7479,0
2014-04-24,75,75,71.1,71.7,7264,0
2014-04-25,71.7,73.2,69,71.1,6686,0
2014-04-28,69.9,72.9,68.7,70.8,3976,0
2014-04-29,72,74.028,70.8,72.6,1658,0
2014-04-30,72,72,69.3,70.5,5835,0
2014-05-01,69.9,71.1,67.8,70.5,6611,0
2014-05-02,70.2,70.5,67.2,67.8,4214,0
2014-05-05,68.4,69.9,66.6,69.9,1767,0
2014-05-06,68.4,71.7,66.3,67.5,2869,0
2014-05-07,70.5,70.5,63.3,63.9,6383,0
2014-05-08,63,65.4,61.5,63.6,2118,0
2014-05-09,63,65.4,62.4,64.2,2791,0
2014-05-12,66,71.1,64.5,69.6,10818,0
2014-05-13,70.8,72,67.8,69,5026,0
2014-05-14,67.8,72.3,63.9,66.6,4011,0
2014-05-15,65.4,65.7,62.7,64.2,4369,0
2014-05-16,63.3,64.5,62.1,63.15,1629,0
2014-05-19,63,65.4,62.7,65.1,3751,0
2014-05-20,66.597,66.597,63.3,63.6,1461,0
2014-05-21,63.9,64.8,62.1,62.4,2574,0
2014-05-22,63.3,63.3,60.3,62.1,6098,0
2014-05-23,62.1,62.1,60.3,60.6,5073,0
2014-05-27,61.5,62.4,59.1,60.3,5320,0
2014-05-28,59.1,63.6,59.1,62.1,5627,0
2014-05-29,62.1,65.7,61.5,64.8,9271,0
2014-05-30,64.8,66.9,63,63.9,6191,0
2014-06-02,63,66,61.5,65.4,9471,0
2014-06-03,65.4,71.7,64.8,69,8558,0
2014-06-04,69,69.6,67.2,67.95,2624,0
2014-06-05,68.7,70.2,66.9,68.4,3801,0
2014-06-06,69,69,66.9,67.2,2557,0
2014-06-09,67.2,70.2,65.4,66.6,5708,0
2014-06-10,66.9,70.2,65.4,70.2,5313,0
2014-06-11,70.5,73.5,70.203,72,5035,0
2014-06-12,72,75.3,71.1,73.5,5030,0
2014-06-13,74.4,74.4,70.2,71.4,2365,0
2014-06-16,70.5,71.7,67.53,69.3,3514,0
2014-06-17,69.6,69.9,68.4,69.6,1655,0
2014-06-18,69.9,75.3,67.5,68.4,5772,0
2014-06-19,68.4,69.3,66.3,69,3679,0
2014-06-20,69.6,70.197,67.2,67.5,5448,0
2014-06-23,66.6,68.7,66,67.5,2943,0
2014-06-24,68.1,68.22,65.4,66.9,3265,0
2014-06-25,67.5,67.5,64.5,65.7,2318,0
2014-06-26,65.1,66.3,62.58,63.3,5642,0
2014-06-27,63.3,66.3,61.8,66,3102,0
2014-06-30,66,66,63.3,64.8,2710,0
2014-07-01,65.1,66.3,63.903,64.2,4903,0
2014-07-02,63.9,66,63.9,64.2,3193,0
2014-07-03,64.2,65.1,63.9,64.2,1389,0
2014-07-07,64.2,64.8,60.3,63.6,19359,0
2014-07-08,62.7,63.6,60.6,60.6,6577,0
2014-07-09,61.5,61.5,60,60.6,19157,0
2014-07-10,60,60.3,59.1,59.7,11513,0
2014-07-11,59.7,60,56.1,59.55,8132,0
2014-07-14,59.4,60,59.1,60,1731,0
2014-07-15,59.7,60,57.6,58.2,3086,0
2014-07-16,59.4,59.4,55.65,56.1,6705,0
2014-07-17,55.8,57,55.8,56.4,2343,0
2014-07-18,55.8,57,55.5,55.5,2229,0
2014-07-21,55.5,60,55.5,55.8,2534,0
2014-07-22,55.5,58.5,55.5,56.7,4052,0
2014-07-23,57.3,58.5,55.8,57.6,6363,0
2014-07-24,57.6,59.1,57,58.8,5885,0
2014-07-25,59.1,62.4,58.8,61.65,41057,0
2014-07-28,62.7,63,58.5,60,11235,0
2014-07-29,60.3,60.3,58.5,59.1,3992,0
2014-07-30,59.4,59.7,58.206,58.8,2358,0
2014-07-31,59.1,59.1,56.7,57,4034,0
2014-08-01,57.3,57.9,55.2,56.7,3919,0
2014-08-04,57.3,58.2,54.9,55.8,3023,0
2014-08-05,55.8,57,55.5,56.4,908,0
2014-08-06,57.9,57.9,56.4,57,1553,0
2014-08-07,57.3,58.836,56.7,57,3536,0
2014-08-08,57.6,58.2,55.5,57.3,1523,0
2014-08-11,60.6,65.31,57.3,60,20601,0
2014-08-12,61.8,61.8,58.761,60.3,4591,0
2014-08-13,60.9,60.9,58.8,60,3746,0
2014-08-14,60,60,57.6,58.8,4351,0
2014-08-15,58.8,60.3,57.003,58.2,4136,0
2014-08-18,58.5,60,57.909,58.8,2493,0
2014-08-19,59.7,59.7,57,57.9,3828,0
2014-08-20,57.3,58.2,57,57.063,2509,0
2014-08-21,57,59.7,56.4,58.8,2302,0
2014-08-22,58.5,58.8,57,57.9,1670,0
2014-08-25,57.3,59.7,57,59.1,4376,0
2014-08-26,58.2,59.4,57,57.6,2400,0
2014-08-27,57.9,59.1,57.45,57.9,3227,0
2014-08-28,57.9,58.2,57.3,57.9,926,0
2014-08-29,57.3,59.7,57.3,58.8,2838,0
2014-09-02,58.5,59.4,57.9,58.2,1925,0
2014-09-03,57.6,58.8,57.375,58.2,2478,0
2014-09-04,58.2,61.5,57.3,59.1,14373,0
2014-09-05,59.7,60,57.9,58.5,5251,0
2014-09-08,59.997,60,58.503,59.4,3896,0
2014-09-09,59.7,59.7,57,57.9,4268,0
2014-09-10,58.2,58.5,57.3,57.9,2781,0
2014-09-11,57.6,58.2,57.3,57.3,2361,0
2014-09-12,57,58.2,55.8,56.7,3961,0
2014-09-15,56.1,57,53.103,54.6,7053,0
2014-09-16,54.6,55.5,53.7,54.3,4069,0
2014-09-17,54.6,57,53.7,54,3827,0
2014-09-18,55.2,56.1,54.06,54.9,1696,0
2014-09-19,55.2,56.1,52.5,52.5,3868,0
2014-09-22,52.8,54,52.5,52.8,2100,0
2014-09-23,52.8,53.7,49.5,51.6,7984,0
2014-09-24,52.2,52.2,50.1,50.7,2105,0
2014-09-25,50.4,51.6,49.8,51.6,2469,0
2014-09-26,51.3,51.6,50.49,51.3,1586,0
2014-09-29,50.7,50.7,48.303,49.5,4307,0
2014-09-30,49.5,50.4,48.564,50.1,2518,0
2014-10-01,49.8,50.535,46.8,48.6,4459,0
2014-10-02,48.3,48.3,45,45.6,8722,0
2014-10-03,45.6,46.5,44.4,46.2,7010,0
2014-10-06,48,48,45.9,48,2598,0
2014-10-07,48,48,45.3,45.9,2119,0
2014-10-08,46.2,46.41,43.5,44.7,3086,0
2014-10-09,45,45,41.7,42.9,3902,0
2014-10-10,42.6,42.6,39.3,39.9,5223,0
2014-10-13,39.9,40.362,39.144,39.9,1689,0
2014-10-14,39.6,39.6,36,36.903,9200,0
2014-10-15,36.3,42.6,36,42.6,6344,0
2014-10-16,41.4,44.31,41.4,42.603,4773,0
2014-10-17,42,45.6,41.7,41.7,903,0
2014-10-20,42,44.7,39.903,43.5,2445,0
2014-10-21,44.4,44.4,42,43.2,981,0
2014-10-22,44.4,44.4,41.4,41.7,1055,0
2014-10-23,42,42,40.5,40.8,2033,0
2014-10-24,41.4,48.3,41.4,46.2,12681,0
2014-10-27,48,48,44.1,46.2,4481,0
2014-10-28,46.2,46.2,45.3,45.3,894,0
2014-10-29,45.3,45.6,44.703,45.6,1365,0
2014-10-30,45.6,45.9,45,45.9,1068,0
2014-10-31,45.9,47.4,45.732,46.5,1484,0
2014-11-03,45.6,48,45.6,46.8,1731,0
2014-11-04,45.9,47.211,44.7,44.7,3178,0
2014-11-05,44.7,46.812,44.7,45,932,0
2014-11-06,45.9,46.377,44.4,45.9,1922,0
2014-11-07,45,46.8,44.7,46.2,1780,0
2014-11-10,45.3,48,44.7,45,2930,0
2014-11-11,45.9,47.7,45.6,47.1,1741,0
2014-11-12,46.5,48.9,46.5,48.6,3779,0
2014-11-13,48.6,50.1,45,46.5,3842,0
2014-11-14,47.1,49.2,46.5,47.697,3581,0
2014-11-17,48,48.6,47.7,47.7,1564,0
2014-11-18,49.5,49.5,47.58,48.3,2099,0
2014-11-19,47.7,49.5,45.6,46.5,4415,0
2014-11-20,45.3,48.9,45.3,47.1,1312,0
2014-11-21,48.6,48.6,47.4,47.7,470,0
2014-11-24,48.9,48.9,46.5,47.4,2617,0
2014-11-25,48,48,46.2,46.8,884,0
2014-11-26,46.8,46.8,45.303,45.9,1829,0
2014-11-28,45,46.104,44.7,45.3,1672,0
2014-12-01,45.3,45.3,42.6,44.1,5351,0
2014-12-02,43.8,45,42.6,43.2,1683,0
2014-12-03,42.9,44.7,42.9,44.4,1038,0
2014-12-04,44.7,45,42,42,937,0
2014-12-05,42.6,42.6,40.5,41.4,2325,0
2014-12-08,42.6,42.6,41.1,41.7,1520,0
2014-12-09,41.1,41.1,39,40.5,9525,0
2014-12-10,39.6,45,39.3,42.3,4739,0
2014-12-11,42,43.2,41.1,42.3,1179,0
2014-12-12,40.803,42.9,40.803,41.4,1295,0
2014-12-15,42.6,42.6,39.303,39.6,2056,0
2014-12-16,39,39,37.8,39,3426,0
2014-12-17,37.5,42.6,37.5,39.9,4460,0
2014-12-18,42.9,43.194,40.5,40.8,5650,0
2014-12-19,42,42.348,40.5,41.7,3572,0
2014-12-22,41.7,43.5,40.8,42,8805,0
2014-12-23,42,43.2,42,42,2881,0
2014-12-24,42.597,42.597,40.8,40.8,2366,0
2014-12-26,41.4,42.6,41.4,42,3654,0
2014-12-29,42.3,42.6,39.9,41.1,4284,0
2014-12-30,42,42,39.9,41.1,5688,0
2014-12-31,40.5,41.1,39,39.9,10994,0
2015-01-02,39.9,42,39.9,41.7,5538,0
2015-01-05,42,44.7,41.97,42.9,16463,0
2015-01-06,43.2,44.4,42.3,43.8,5981,0
2015-01-07,43.5,43.8,41.7,43.5,44411,0
2015-01-08,60,60,48.3,50.4,170951,0
2015-01-09,48,49.2,46.5,47.4,24836,0
2015-01-12,47.1,50.1,45.6,46.5,23538,0
2015-01-13,47.1,47.7,45.3,45.3,10541,0
2015-01-14,46.2,47.7,45,45,12572,0
2015-01-15,45.9,46.5,42,42.9,12376,0
2015-01-16,41.4,43.8,41.4,43.5,4192,0
2015-01-20,44.7,44.7,42,42.6,5691,0
2015-01-21,42,42.9,42,42,7771,0
2015-01-22,42,42.3,40.803,41.4,5156,0
2015-01-23,42.471,44.352,42,44.052,5914,0
2015-01-26,43.8,48.3,43.8,46.2,16726,0
2015-01-27,46.2,47.1,45.3,46.5,8365,0
2015-01-28,47.7,47.7,45,45.3,5793,0
2015-01-29,46.5,46.5,45.87,45.9,3777,0
2015-01-30,45.3,45.9,45,45.3,4731,0
2015-02-02,45.6,46.2,45.3,45.9,5939,0
2015-02-03,46.5,46.962,44.403,45.3,8711,0
2015-02-04,47.7,47.7,44.514,44.7,6622,0
2015-02-05,45,46.2,44.7,44.7,7159,0
2015-02-06,45,45.3,44.4,44.7,3888,0
2015-02-09,45,45.3,44.4,45.3,5365,0
2015-02-10,45.9,45.9,44.7,45,2672,0
2015-02-11,45,45.9,45,45.3,4276,0
2015-02-12,45.6,45.903,45,45.6,10015,0
2015-02-13,44.7,44.7,37.8,41.4,34503,0
2015-02-17,40.8,41.7,40.503,41.1,7359,0
2015-02-18,41.1,41.4,39.6,40.2,10008,0
2015-02-19,39.9,40.2,39,39.897,6568,0
2015-02-20,39.3,41.7,39.3,41.7,5568,0
2015-02-23,40.5,42,40.5,41.7,3165,0
2015-02-24,41.4,41.7,40.8,41.1,3662,0
2015-02-25,40.8,41.7,40.5,41.4,4778,0
2015-02-26,41.1,42,40.5,40.5,3670,0
2015-02-27,41.1,41.4,40.203,40.8,2750,0
2015-03-02,40.5,41.4,40.2,40.2,4487,0
2015-03-03,40.2,40.5,39,40.2,2440,0
2015-03-04,40.5,41.1,39,40.2,5963,0
2015-03-05,40.8,40.8,39.9,40.8,4753,0
2015-03-06,40.5,40.8,39.9,40.8,3937,0
2015-03-09,39.9,41.1,39.9,40.2,4657,0
2015-03-10,40.5,41.1,40.2,40.5,5550,0
2015-03-11,41.1,41.4,40.2,40.8,6083,0
2015-03-12,40.2,41.7,40.2,41.4,5220,0
2015-03-13,41.7,42.9,40.5,42,7730,0
2015-03-16,42.3,44.4,41.1,41.7,15183,0
2015-03-17,42,42,39.3,39.6,8803,0
2015-03-18,39.6,41.4,39,40.5,5147,0
2015-03-19,40.5,42,39.9,41.4,3880,0
2015-03-20,40.8,41.4,39.6,39.6,6823,0
2015-03-23,39.9,40.5,37.5,38.1,8920,0
2015-03-24,37.2,37.8,34.2,35.4,10733,0
2015-03-25,35.7,37.2,35.7,36.3,2643,0
2015-03-26,35.7,36.9,34.5,36.6,4507,0
2015-03-27,36.3,36.6,34.8,35.4,3137,0
2015-03-30,35.4,35.7,34.5,35.4,4090,0
2015-03-31,35.4,36,34.5,35.7,2162,0
2015-04-01,35.4,35.7,34.5,35.4,7380,0
2015-04-02,34.8,35.7,34.5,35.7,1943,0
2015-04-06,36.6,36.9,34.5,34.5,5020,0
2015-04-07,33.9,34.2,32.4,33.3,6450,0
2015-04-08,33,33.9,33,33.6,3680,0
2015-04-09,34.5,34.5,33.3,33.6,4937,0
2015-04-10,34.5,35.1,33.3,34.5,5823,0
2015-04-13,34.5,34.8,32.1,32.4,9520,0
2015-04-14,31.8,32.7,30.3,30.9,21680,0
2015-04-15,30.6,34.8,29.7,34.2,140375,0
2015-04-16,34.8,34.8,33.3,33.9,14749,0
2015-04-17,33.9,33.9,32.4,32.7,18393,0
2015-04-20,33,33.6,31.8,32.4,9684,0
2015-04-21,32.7,40.2,32.4,37.5,32161,0
2015-04-22,38.4,39.6,36.3,37.2,17010,0
2015-04-23,37.5,38.4,36.9,38.1,6950,0
2015-04-24,38.1,38.1,34.2,34.2,13253,0
2015-04-27,35.1,35.1,33.6,35.1,6440,0
2015-04-28,35.1,36.9,33.702,35.1,8195,0
2015-04-29,35.1,35.7,33.6,34.2,3493,0
2015-04-30,34.5,34.8,33.3,34.5,10253,0
2015-05-01,34.8,35.1,33.6,33.9,5917,0
2015-05-04,34.2,35.1,33.6,34.2,4260,0
2015-05-05,34.5,34.8,33,34.2,5133,0
2015-05-06,34.5,35.1,33.6,33.9,4638,0
2015-05-07,34.5,36,33.6,34.8,5469,0
2015-05-08,34.5,34.8,33.3,34.5,2747,0
2015-05-11,33.9,36,33.3,34.2,7640,0
2015-05-12,34.2,34.2,33.3,33.6,3888,0
2015-05-13,33,34.2,33,34.2,2886,0
2015-05-14,33.3,33.9,32.7,33.9,4970,0
2015-05-15,33.6,33.9,32.1,33.9,4443,0
2015-05-18,36.9,36.9,34.35,34.5,19780,0
2015-05-19,35.1,35.1,33.6,33.9,7887,0
2015-05-20,34.2,34.2,33,33.6,5543,0
2015-05-21,34.5,34.5,33.3,34.2,5443,0
2015-05-22,33.6,33.9,33.3,33.3,2253,0
2015-05-26,33.6,33.75,33.003,33.3,4849,0
2015-05-27,33.9,33.9,33,33,4773,0
2015-05-28,33,33.3,32.7,33,5971,0
2015-05-29,33.6,35.4,33.3,34.8,19200,0
2015-06-01,35.1,35.4,32.4,33.3,9708,0
2015-06-02,33.3,34.5,32.4,33.3,6344,0
2015-06-03,34.2,34.2,33.3,34.2,6253,0
2015-06-04,33.6,34.2,33.3,33.9,4820,0
2015-06-05,33.9,34.8,32.7,34.5,7787,0
2015-06-08,34.5,35.1,33.3,34.2,6007,0
2015-06-09,33.3,34.5,32.7,33.6,6392,0
2015-06-10,33.6,35.1,32.7,33.6,10886,0
2015-06-11,33.6,33.6,32.4,32.4,7055,0
2015-06-12,32.4,33,31.2,32.7,6760,0
2015-06-15,32.7,33,32.1,32.4,2037,0
2015-06-16,32.4,32.7,29.7,31.8,16917,0
2015-06-17,31.5,33.3,31.5,31.5,5730,0
2015-06-18,31.2,31.5,30.6,30.6,4683,0
2015-06-19,30.6,31.8,29.7,29.7,6817,0
2015-06-22,30,31.8,29.7,30.9,7977,0
2015-06-23,30.9,32.7,30.6,32.7,5472,0
2015-06-24,32.1,33.6,32.1,32.4,4407,0
2015-06-25,32.1,32.4,31.5,31.8,3740,0
2015-06-26,31.8,32.4,30.6,32.4,6610,0
2015-06-29,30.6,31.8,30.3,31.8,7527,0
2015-06-30,31.5,32.4,30.6,30.9,5687,0
2015-07-01,32.1,32.1,30.9,30.9,3200,0
2015-07-02,30.9,31.2,30,30.3,4117,0
2015-07-06,30.6,30.6,30,30.6,2733,0
2015-07-07,29.4,30.6,29.1,29.7,5773,0
2015-07-08,29.1,30.6,28.5,28.5,5093,0
2015-07-09,28.5,30.3,28.5,29.4,3203,0
2015-07-10,29.1,31.5,29.1,30.6,2007,0
2015-07-13,30.6,32.1,30,31.8,3167,0
2015-07-14,32.1,33.6,31.614,31.8,3099,0
2015-07-15,32.1,33,32.1,32.1,3851,0
2015-07-16,31.8,32.1,31.2,31.2,3087,0
2015-07-17,31.2,33.3,31.2,33.3,1923,0
2015-07-20,33.3,33.9,30.9,31.2,3367,0
2015-07-21,30.9,32.7,30.6,31.2,1817,0
2015-07-22,32.1,32.4,31.2,31.5,2530,0
2015-07-23,32.1,33,31.2,31.2,4590,0
2015-07-24,31.8,31.8,31.2,31.2,2153,0
2015-07-27,31.2,32.1,29.7,30.9,4527,0
2015-07-28,30.3,31.5,30,30.9,3277,0
2015-07-29,32.1,32.1,30.9,31.5,2613,0
2015-07-30,30.9,31.5,30.9,30.9,1920,0
2015-07-31,31.5,31.5,30.3,30.3,3020,0
2015-08-03,30.3,31.2,30,30.6,4645,0
2015-08-04,31.5,31.8,30,30.3,3483,0
2015-08-05,30.6,30.9,30,30,2540,0
2015-08-06,30.9,30.9,29.7,29.7,3059,0
2015-08-07,30,30.6,29.7,29.7,3793,0
2015-08-10,30,31.5,29.4,29.4,1623,0
2015-08-11,29.4,30.3,29.4,29.4,2780,0
2015-08-12,29.1,29.7,28.8,29.4,2537,0
2015-08-13,29.7,30,28.2,28.5,7350,0
2015-08-14,24,26.7,20.1,21.9,32587,0
2015-08-17,21.9,21.9,19.8,21.3,10193,0
2015-08-18,21.6,21.6,18.3,21,9533,0
2015-08-19,21,21.6,19.2,19.8,8753,0
2015-08-20,19.8,20.7,18.9,20.4,10003,0
2015-08-21,18.9,20.7,18.9,20.7,6390,0
2015-08-24,18,20.7,16.5,20.4,6144,0
2015-08-25,20.4,21,19.2,19.8,5337,0
2015-08-26,20.1,20.7,18.9,19.5,2997,0
2015-08-27,20.4,21,19.2,20.4,4030,0
2015-08-28,20.4,20.4,18,19.2,2813,0
2015-08-31,19.2,20.1,19.2,20.1,1553,0
2015-09-01,20.1,21.9,20.1,21.6,7187,0
2015-09-02,21.9,23.1,20.7,20.7,4137,0
2015-09-03,21,21.6,19.8,20.4,2097,0
2015-09-04,21.6,21.6,20.7,21.6,1913,0
2015-09-08,21.3,22.8,20.7,22.5,3237,0
2015-09-09,21.9,22.2,20.4,20.4,2317,0
2015-09-10,20.4,21.3,19.2,19.2,2958,0
2015-09-11,19.2,20.4,19.2,20.1,1153,0
2015-09-14,19.2,20.1,19.2,20.1,2893,0
2015-09-15,18.9,21.6,18.9,21,7253,0
2015-09-16,21.9,23.4,20.7,23.1,27227,0
2015-09-17,23.1,23.4,21,22.5,17933,0
2015-09-18,22.5,23.4,21.3,23.4,14227,0
2015-09-21,22.8,23.4,20.4,21,21143,0
2015-09-22,20.1,20.7,19.5,19.8,5960,0
2015-09-23,20.1,20.1,19.5,20.1,5520,0
2015-09-24,19.5,19.95,18.9,19.08,5468,0
2015-09-25,18.9,19.5,18,18.9,6127,0
2015-09-28,18,18.96,15.009,16.419,21657,0
2015-09-29,15.6,17.7,13.5,14.1,36643,0
2015-09-30,15.9,15.9,11.7,13.2,44250,0
2015-10-01,13.8,14.1,12,12.9,116337,0
2015-10-02,13.5,14.7,12.9,13.2,10443,0
2015-10-05,14.4,14.4,12.45,13.35,12335,0
2015-10-06,13.2,13.5,12,13.5,29883,0
2015-10-07,13.2,13.503,12.24,12.6,56458,0
2015-10-08,12.6,13.2,12.3,12.3,38773,0
2015-10-09,12.9,13.2,12,12.9,45187,0
2015-10-12,14.97,15,12.3,12.786,98598,0
2015-10-13,13.2,13.2,12.3,12.3,40500,0
2015-10-14,12.3,12.9,12,12,17700,0
2015-10-15,12,12.9,12,12.6,48573,0
2015-10-16,12.9,12.9,12,12.6,15887,0
2015-10-19,12.6,12.897,12.09,12.15,24924,0
2015-10-20,12.6,12.9,12.3,12.3,14127,0
2015-10-21,12.6,12.9,11.7,11.7,19880,0
2015-10-22,12,12,10.8,11.7,16787,0
2015-10-23,11.7,11.7,11.1,11.1,13503,0
2015-10-26,11.4,11.7,11.1,11.4,11887,0
2015-10-27,11.4,11.7,10.8,11.1,13477,0
2015-10-28,11.4,11.7,10.8,11.4,16653,0
2015-10-29,11.7,11.7,10.2,10.8,11213,0
2015-10-30,10.8,11.7,9.9,11.1,22053,0
2015-11-02,11.4,11.4,10.527,11.1,22704,0
2015-11-03,11.1,11.55,10.545,11.025,71449,0
2015-11-04,11.28,11.4,10.65,10.65,36118,0
2015-11-05,10.5,11.1,10.2,10.5,16990,0
2015-11-06,10.8,11.1,10.2,11.1,13190,0
2015-11-09,11.1,11.232,10.764,10.806,10554,0
2015-11-10,10.8,11.1,10.2,10.5,13880,0
2015-11-11,10.2,10.5,9,9.6,19970,0
2015-11-12,9,10.2,9,9.6,7087,0
2015-11-13,9.9,9.9,9,9.6,10600,0
2015-11-16,10.2,10.2,9.3,9.3,5533,0
2015-11-17,9.6,10.2,9,9,13347,0
2015-11-18,9.3,9.6,7.5,7.8,30427,0
2015-11-19,8.4,8.4,6.6,6.9,81390,0
2015-11-20,7.5,9.6,6.9,9,86823,0
2015-11-23,9.3,10.8,9,10.5,95713,0
2015-11-24,10.8,11.1,9.3,10.5,66310,0
2015-11-25,10.5,11.4,10.5,10.8,38957,0
2015-11-27,11.1,11.4,10.5,11.4,13593,0
2015-11-30,11.4,11.4,10.5,10.5,22673,0
2015-12-01,10.5,10.8,9.6,9.6,28778,0
2015-12-02,9.6,10.455,8.7,9.27,28958,0
2015-12-03,9,9.6,8.91,8.97,29360,0
2015-12-04,9,9.6,9,9.6,13390,0
2015-12-07,9.9,9.9,8.1,8.7,243307,0
2015-12-08,8.7,9.15,8.1,8.937,32635,0
2015-12-09,8.7,9.3,8.4,9,34730,0
2015-12-10,9,9.6,8.4,9,31520,0
2015-12-11,9,9.3,8.1,8.7,27130,0
2015-12-14,8.976,8.988,8.253,8.28,22261,0
2015-12-15,8.7,8.7,7.2,7.5,159513,0
2015-12-16,7.5,8.1,7.2,7.5,39937,0
2015-12-17,7.5,7.8,6.9,6.9,136803,0
2015-12-18,8.1,9.3,7.2,9.3,460367,0
2015-12-21,8.7,9.3,8.1,8.1,99240,0
2015-12-22,8.4,8.7,8.4,8.4,49698,0
2015-12-23,8.4,9,8.4,8.7,63623,0
2015-12-24,8.811,9,8.553,8.799,28477,0
2015-12-28,9.105,9.12,8.553,8.946,44553,0
2015-12-29,8.88,9.24,8.46,9.09,73877,0
2015-12-30,9.27,11.103,9.006,10.434,181499,0
2015-12-31,10.26,10.434,9.39,10.278,59529,0
2016-01-04,9.6,10.14,9,9.612,49218,0
2016-01-05,9.612,9.612,9.057,9.114,26722,0
2016-01-06,9.114,9.114,8.1,8.4,43490,0
2016-01-07,8.4,8.622,7.2,7.2,44410,0
2016-01-08,8.37,8.4,7.65,7.86,37918,0
2016-01-11,8.1,8.385,7.2,7.509,52097,0
2016-01-12,7.599,7.947,7.2,7.2,30060,0
2016-01-13,7.35,7.497,6.663,7.155,39708,0
2016-01-14,7.5,7.95,6.897,7.65,59660,0
2016-01-15,7.65,8.475,7.053,8.28,51750,0
2016-01-19,8.4,8.7,7.5,7.5,25420,0
2016-01-20,7.5,7.794,7.05,7.5,30328,0
2016-01-21,7.5,8.097,7.245,7.8,17825,0
2016-01-22,7.8,8.22,7.503,7.947,26080,0
2016-01-25,8.1,8.337,7.293,7.347,25257,0
2016-01-26,7.5,8.22,7.35,7.797,34126,0
2016-01-27,8.061,8.1,6.9,7.05,38575,0
2016-01-28,7.476,8.037,7.35,7.356,27663,0
2016-01-29,7.74,7.998,7.068,7.47,60921,0
2016-02-01,8.1,8.1,7.5,7.914,17434,0
2016-02-02,8.1,8.1,7.548,7.797,12802,0
2016-02-03,8.097,8.097,7.23,7.791,11561,0
2016-02-04,7.8,7.977,7.5,7.923,14523,0
2016-02-05,8.025,8.25,7.95,8.1,29334,0
2016-02-08,8.1,8.229,7.425,7.947,22338,0
2016-02-09,7.515,8.097,7.515,7.932,10553,0
2016-02-10,7.932,8.04,7.56,7.857,16761,0
2016-02-11,7.8,7.95,7.47,7.95,20837,0
2016-02-12,7.563,8.07,7.563,7.8,18847,0
2016-02-16,8.37,8.37,7.8,7.998,20990,0
2016-02-17,8.04,8.235,7.8,8.235,25106,0
2016-02-18,8.4,10.17,8.139,9,179874,0
2016-02-19,9.45,9.66,8.793,9.09,71283,0
2016-02-22,10.17,10.26,9.6,9.903,90999,0
2016-02-23,9.867,9.867,8.7,8.823,52134,0
2016-02-24,8.7,9.24,8.7,9.09,24757,0
2016-02-25,9.09,9.6,8.85,9.6,24647,0
2016-02-26,9.9,10.695,9.675,10.35,139227,0
2016-02-29,10.419,10.695,9.903,10.2,51779,0
2016-03-01,10.2,10.344,9.648,10.2,21671,0
2016-03-02,10.188,10.203,9.6,10.077,24150,0
2016-03-03,10.434,10.695,10.2,10.35,45648,0
2016-03-04,10.65,10.77,10.5,10.5,42165,0
2016-03-07,10.5,10.77,10.2,10.665,55922,0
2016-03-08,10.74,10.95,10.503,10.503,76125,0
2016-03-09,10.515,10.974,10.416,10.797,39910,0
2016-03-10,10.8,10.917,10.365,10.65,38573,0
2016-03-11,10.731,10.734,10.455,10.65,40163,0
2016-03-14,10.8,11.34,10.608,11.1,82040,0
2016-03-15,11.1,11.172,9.6,10.5,95346,0
2016-03-16,9.9,10.5,9.33,9.333,55042,0
2016-03-17,9.6,10.137,9.453,9.84,24982,0
2016-03-18,9.9,10.2,9.792,10.05,17979,0
2016-03-21,10.2,10.2,9.942,9.969,17362,0
2016-03-22,9.9,10.104,9.303,9.303,12074,0
2016-03-23,9.45,10.038,9.219,9.315,17899,0
2016-03-24,9.567,10.311,9.45,9.807,35562,0
2016-03-28,10.05,10.191,9.6,9.639,19289,0
2016-03-29,9.9,10.5,9.615,10.176,43883,0
2016-03-30,9.921,10.467,9.9,9.96,17964,0
2016-03-31,10.2,10.431,9.9,9.9,23260,0
2016-04-01,9.951,10.257,9.9,9.999,11000,0
2016-04-04,11.088,11.157,10.503,10.893,88065,0
2016-04-05,10.893,11.16,10.584,10.851,45392,0
2016-04-06,10.74,11.91,10.65,11.13,68783,0
2016-04-07,11.349,11.4,10.8,11.4,33720,0
2016-04-08,11.52,11.52,10.95,11.367,30799,0
2016-04-11,11.655,11.76,11.226,11.388,40005,0
2016-04-12,11.52,11.64,11.4,11.55,11564,0
2016-04-13,11.7,12.087,11.7,11.73,27351,0
2016-04-14,12,12.075,10.5,11.103,43972,0
2016-04-15,11.544,11.682,11.199,11.406,20722,0
2016-04-18,11.67,12.42,11.595,12.09,49477,0
2016-04-19,12.42,12.45,12,12.39,37200,0
2016-04-20,12.561,12.69,12,12.3,39196,0
2016-04-21,12.54,12.54,11.703,12.54,29789,0
2016-04-22,12.555,12.66,12.348,12.54,30742,0
2016-04-25,12.6,12.69,12.3,12.54,28930,0
2016-04-26,12.51,12.6,12.108,12.3,41467,0
2016-04-27,11.85,12.6,11.85,12.51,26001,0
2016-04-28,12.567,12.63,12.345,12.525,21448,0
2016-04-29,12.6,12.75,11.85,12.438,54409,0
2016-05-02,12.6,12.75,12.36,12.54,33540,0
2016-05-03,12.54,12.6,11.88,12.291,27123,0
2016-05-04,11.715,12.3,10.35,11.13,29910,0
2016-05-05,11.775,11.82,10.2,11.4,23972,0
2016-05-06,11.1,11.7,11.1,11.4,16366,0
2016-05-09,12.15,12.54,11.853,12.417,65383,0
2016-05-10,11.7,11.7,10.197,11.61,56714,0
2016-05-11,11.4,12,11.115,11.547,20436,0
2016-05-12,11.7,11.838,11.163,11.199,10871,0
2016-05-13,11.916,11.982,11.4,11.838,16395,0
2016-05-16,11.925,11.97,11.34,11.655,8614,0
2016-05-17,11.7,11.934,11.145,11.7,19683,0
2016-05-18,12,12,11.1,11.4,24350,0
2016-05-19,11.4,11.547,11.19,11.517,17526,0
2016-05-20,11.7,12.183,11.349,11.7,35088,0
2016-05-23,12,12.177,11.4,11.667,15726,0
2016-05-24,11.34,11.88,11.34,11.4,15559,0
2016-05-25,15,15.891,12.639,13.8,315080,0
2016-05-26,13.8,13.8,10.518,11.01,100368,0
2016-05-27,11.25,11.25,9.3,9.975,70568,0
2016-05-31,10.5,11.04,9.978,10.263,40993,0
2016-06-01,10.44,10.44,9.99,10.23,24477,0
2016-06-02,10.5,10.605,9.948,10.221,56968,0
2016-06-03,10.8,10.8,10.197,10.407,22901,0
2016-06-06,10.794,10.794,9.948,10.503,27429,0
2016-06-07,10.746,10.746,10.26,10.65,11148,0
2016-06-08,10.8,10.8,10.35,10.467,8688,0
2016-06-09,10.8,10.8,10.35,10.35,12694,0
2016-06-10,10.29,10.497,9.63,10.11,21457,0
2016-06-13,9.6,10.35,9.6,9.96,11252,0
2016-06-14,10.2,10.2,9.3,9.645,36187,0
2016-06-15,10.32,10.32,9.3,9.597,55748,0
2016-06-16,9.6,9.879,9.3,9.6,9108,0
2016-06-17,9.33,9.855,9.33,9.582,5226,0
2016-06-20,9.9,9.903,9.33,9.837,13202,0
2016-06-21,9.897,9.897,9.45,9.45,7972,0
2016-06-22,9.6,10.011,9.36,9.9,9104,0
2016-06-23,9.876,9.9,9.33,9.423,12375,0
2016-06-24,9.3,9.303,7.839,7.839,27411,0
2016-06-27,8.7,8.847,8.4,8.61,10027,0
2016-06-28,9.09,9.9,8.85,9.597,11390,0
2016-06-29,9.9,9.9,9.3,9.78,14314,0
2016-06-30,9.774,9.774,9.336,9.384,2652,0
2016-07-01,9.285,9.72,9.285,9.3,4544,0
2016-07-05,9.315,9.6,9,9.234,7241,0
2016-07-06,9,9.474,8.58,9.06,9056,0
2016-07-07,9.3,9.57,8.553,9.531,15359,0
2016-07-08,9.3,9.531,9.15,9.45,2635,0
2016-07-11,9.3,9.531,9.003,9.378,7376,0
2016-07-12,9.54,10.5,9.39,9.9,41450,0
2016-07-13,9.75,10.8,9.75,9.9,36934,0
2016-07-14,10.35,10.377,9.603,9.735,27368,0
2016-07-15,9.69,10.08,9.69,9.78,6888,0
2016-07-18,10.11,10.11,9.75,9.996,10472,0
2016-07-19,10.2,10.38,9.837,9.837,9712,0
2016-07-20,9.9,10.05,9.69,10.044,8509,0
2016-07-21,10.197,10.2,9.75,10.047,5791,0
2016-07-22,9.759,10.338,9.756,10.047,18426,0
2016-07-25,10.194,10.8,10.08,10.2,29802,0
2016-07-26,10.5,12,10.26,11.64,30988,0
2016-07-27,12.27,13.02,11.808,12.6,59104,0
2016-07-28,12.9,13.92,12.75,13.5,66384,0
2016-07-29,13.65,14.103,12.9,13.05,35402,0
2016-08-01,13.05,13.206,11.67,12.399,24935,0
2016-08-02,12.399,12.75,12.039,12.6,6833,0
2016-08-03,12,12.597,11.97,11.97,10660,0
2016-08-04,12.195,12.6,12.09,12.153,8823,0
2016-08-05,12.09,12.6,12.09,12.444,6913,0
2016-08-08,12.09,13.2,12.09,12.36,8980,0
2016-08-09,12.6,12.9,12,12.15,15060,0
2016-08-10,12.51,12.51,11.733,11.85,13137,0
2016-08-11,12,12.33,11.7,11.703,5385,0
2016-08-12,11.49,12.837,11.49,11.727,18681,0
2016-08-15,11.739,11.997,11.145,11.145,6965,0
2016-08-16,11.85,11.97,10.878,11.703,23608,0
2016-08-17,12.15,12.3,11.55,12.261,17007,0
2016-08-18,12.3,12.6,11.718,11.868,8748,0
2016-08-19,12,12,11.4,11.715,9423,0
2016-08-22,12.3,12.6,11.994,12.039,10238,0
2016-08-23,12.15,12.39,12.123,12.132,7445,0
2016-08-24,12.132,12.6,12.132,12.132,14825,0
2016-08-25,12.6,12.6,11.985,12.3,5534,0
2016-08-26,12,12.6,11.808,12.57,16191,0
2016-08-29,12.3,13.8,12.3,13.5,32790,0
2016-08-30,12.9,13.782,12.9,13.05,14171,0
2016-08-31,13.2,13.35,12.75,12.957,11405,0
2016-09-01,13.05,13.197,12.3,12.663,10927,0
2016-09-02,12.3,12.81,12.3,12.54,4394,0
2016-09-06,12.48,13.056,12.48,12.75,4568,0
2016-09-07,12.9,13.26,12.315,12.6,16286,0
2016-09-08,13.134,13.2,12.606,13.155,6012,0
2016-09-09,13.011,14.34,12.645,13.182,41762,0
2016-09-12,13.791,13.809,12.15,12.45,12607,0
2016-09-13,12.3,12.75,12.3,12.36,11454,0
2016-09-14,12.579,12.579,12.15,12.297,4502,0
2016-09-15,12.3,12.57,12.039,12.42,6193,0
2016-09-16,12.15,12.9,11.823,12.9,14295,0
2016-09-19,12.87,12.87,12.069,12.114,12044,0
2016-09-20,12.117,12.75,11.7,12.54,10861,0
2016-09-21,12.024,12.762,12,12.6,6578,0
2016-09-22,12.9,13.167,12.357,12.6,5315,0
2016-09-23,13.158,13.5,12.57,13.5,12762,0
2016-09-26,13.08,13.641,12.666,13.332,7230,0
2016-09-27,13.2,13.494,12.6,13.2,10363,0
2016-09-28,13.2,13.47,12.75,13.35,10007,0
2016-09-29,12.75,13.434,12.33,12.45,15526,0
2016-09-30,12.3,13.194,12.3,12.96,3409,0
2016-10-03,13.23,14.4,13.2,13.98,50013,0
2016-10-04,15,17.64,14.7,16.5,161863,0
2016-10-05,17.1,17.7,16.5,17.547,52006,0
2016-10-06,16.8,17.52,14.7,15,73618,0
2016-10-07,15.603,17.094,13.86,16.497,47293,0
2016-10-10,16.8,17.1,15.912,16.65,12221,0
2016-10-11,16.65,17.097,15.957,16.74,10861,0
2016-10-12,17.1,17.952,16.548,17.25,23969,0
2016-10-13,17.379,17.544,15.993,16.8,20516,0
2016-10-14,17.1,17.1,16.26,16.8,7380,0
2016-10-17,17.1,17.7,16.263,17.517,21534,0
2016-10-18,17.85,20.34,16.848,19.695,58149,0
2016-10-19,21,22.5,19.908,22.5,104827,0
2016-10-20,24,24,20.4,21.45,57794,0
2016-10-21,20.55,21.09,19.839,21,38252,0
2016-10-24,21.9,22.644,21.33,21.6,34721,0
2016-10-25,21,22.167,21,21,22346,0
2016-10-26,21.3,21.9,20.412,21.897,33143,0
2016-10-27,21.9,22.2,14.448,17.394,70557,0
2016-10-28,17.7,19.44,16.8,18.6,25351,0
2016-10-31,17.766,18.6,16.524,18.255,22098,0
2016-11-01,17.1,18.3,16.8,17.7,8193,0
2016-11-02,17.4,18.9,17.4,18.447,17568,0
2016-11-03,20.25,21.3,15.6,19.464,77939,0
2016-11-04,19.5,19.5,14.6,14.6,1800,0
2016-11-07,19,20,15.5,17.47,60261,0
2016-11-08,17.97,18.4606,16.8,17.73,15669,0
2016-11-09,17.47,17.89,16.64,17.54,18454,0
2016-11-10,17.19,17.5,14.0001,15.34,46564,0
2016-11-11,14.84,15.8329,14.05,15.197,19070,0
2016-11-14,15.23,15.8799,14.77,15.71,12513,0
2016-11-15,16.04,18,16.01,17.68,34395,0
2016-11-16,18.32,18.5499,17.78,18.36,21159,0
2016-11-17,20.2,22,19.76,21.9,65008,0
2016-11-18,24,26.3563,23.5,26,76492,0
2016-11-21,29.86,37.691,29,34.28,321755,0
2016-11-22,32.3,32.4599,27.64,30.59,88925,0
2016-11-23,28.17,28.613,23.9,26.45,106520,0
2016-11-25,27.01,31.9975,27,31.35,141331,0
2016-11-28,32.5,32.5,28.4,29.76,57212,0
2016-11-29,30.49,30.49,27.7,28.3,37553,0
2016-11-30,28.06,28.2222,25.05,26.3,42151,0
2016-12-01,24.64,25.46,22.4,25.45,36201,0
2016-12-02,24.6,27.8,23.6341,25.45,48999,0
2016-12-05,25.25,25.87,23.15,23.6,40609,0
2016-12-06,25.05,26.5509,23.21,25.39,62307,0
2016-12-07,24.2501,24.9656,23.85,24.7,21265,0
2016-12-08,24,25,24,24.76,14784,0
2016-12-09,25,25.5,24.12,24.67,12487,0
2016-12-12,24.37,25.4346,24.17,24.95,12399,0
2016-12-13,25,25,24.1,24.59,10943,0
2016-12-14,25.0293,25.0293,23.0601,23.57,15226,0
2016-12-15,23.95,24.17,21.4,23.48,32788,0
2016-12-16,22.58,22.58,19.5985,22.2,49858,0
2016-12-19,21.76,21.76,20.1412,20.65,17852,0
2016-12-20,20.42,20.7556,19.9,20.05,19728,0
2016-12-21,18.8,19.499,18.35,18.58,46398,0
2016-12-22,22.48,22.934,20.1,20.1,47731,0
2016-12-23,20.54,20.54,19,19.47,18465,0
2016-12-27,19,19.4499,18.58,18.58,9146,0
2016-12-28,18.83,19.114,17.39,17.6,15686,0
2016-12-29,17.76,17.76,16.5,17.55,35437,0
2016-12-30,17.55,18.1022,17.35,17.73,18483,0
2017-01-03,18.17,19.2301,18.17,18.99,14062,0
2017-01-04,19.4,19.8499,19.06,19.8,9033,0
2017-01-05,19.92,20.08,18.64,19.2,23062,0
2017-01-06,19.05,19.61,18.7,18.7,26587,0
2017-01-09,18.98,19.365,16.3901,18.78,17442,0
2017-01-10,18.85,19.5,18.81,18.99,9249,0
2017-01-11,18.9,19.4489,18.4577,18.79,12541,0
2017-01-12,19,19.22,19,19.1,9123,0
2017-01-13,19.01,19.8,19.01,19.15,12096,0
2017-01-17,19.18,20.1,18.86,19.8,17704,0
2017-01-18,19.83,20.4,19.1,19.5,20681,0
2017-01-19,19.34,19.8,19.02,19.02,12384,0
2017-01-20,19.29,20.4706,18.91,19.19,19685,0
2017-01-23,19.69,19.69,18.53,18.54,8926,0
2017-01-24,19,19,18.01,18.5,8293,0
2017-01-25,19.5,19.9085,18.9,19.18,16340,0
2017-01-26,19.55,19.9,19.5073,19.72,15619,0
2017-01-27,19.91,20,19.3,19.3,12758,0
2017-01-30,19.94,19.94,18.99,19.56,14128,0
2017-01-31,19.61,19.9,19.1402,19.62,7986,0
2017-02-01,20.5,21.63,20.0311,20.4,30763,0
2017-02-02,20.1,20.1,19.5,20.1,8271,0
2017-02-03,20.9899,20.9899,19.75,19.9,9796,0
2017-02-06,19.71,20.5,19.67,19.82,6583,0
2017-02-07,20,20.2799,19.691,19.81,2489,0
2017-02-08,20.1,20.1,18.8247,19.33,2747,0
2017-02-09,19.67,20,19.15,19.64,6374,0
2017-02-10,20.03,20.48,19.64,20.09,12722,0
2017-02-13,20.5,20.5,18.78,20.07,10901,0
2017-02-14,19.6,20.16,19.4601,19.99,9053,0
2017-02-15,19.98,20.28,19.64,20.28,14334,0
2017-02-16,21.5,22.59,21.08,22.59,41964,0
2017-02-17,22.61,23.5,21.5244,23,36056,0
2017-02-21,23,25,23,24.35,22847,0
2017-02-22,24.36,25.98,24.25,25.47,20477,0
2017-02-23,25.45,25.7425,24.011,24.86,30784,0
2017-02-24,24.83,24.83,24.0501,24.46,24754,0
2017-02-27,24.3,25.78,24.1503,25.78,14914,0
2017-02-28,25.48,26.3455,25.43,26.02,9655,0
2017-03-01,25.62,26.08,25.62,25.9,7904,0
2017-03-02,24.0001,25.9145,24,25.5,12017,0
2017-03-03,25.45,25.74,24.51,25.61,7749,0
2017-03-06,25.3,25.88,25,25.88,8897,0
2017-03-07,25.6,27.82,25.28,25.32,34822,0
2017-03-08,25.4,25.4,24.1301,24.76,17464,0
2017-03-09,25.01,25.99,24.35,25.31,11840,0
2017-03-10,25.35,25.82,24.3,25.1,10260,0
2017-03-13,24.99,25.2122,24.73,25.19,9171,0
2017-03-14,25.1,25.2684,21.66,23.5,44942,0
2017-03-15,23.89,23.96,23.4,23.84,11985,0
2017-03-16,23.63,23.63,22.85,22.85,7322,0
2017-03-17,22.31,22.76,21.8,22.31,15774,0
2017-03-20,21.7378,22.11,21.4,21.71,11645,0
2017-03-21,21.23,21.87,20.25,20.3,13606,0
2017-03-22,20.93,24.88,20.6199,23.78,33315,0
2017-03-23,24.43,25.4399,22.53,22.71,15974,0
2017-03-24,22.84,23.1822,21.99,22.5,7894,0
2017-03-27,22.49,22.49,21.1401,22.44,6090,0
2017-03-28,22.45,23.135,21.1759,22.8,20437,0
2017-03-29,22.46,23.77,22.46,23.72,36359,0
2017-03-30,23.75,24.49,23.52,24,16392,0
2017-03-31,24,24.2,23.6301,24,7981,0
2017-04-03,24,24.93,23.4,24.73,20235,0
2017-04-04,24.5,25.03,24.18,24.99,18172,0
2017-04-05,24.55,25.25,24.55,24.65,22670,0
2017-04-06,24.048,25.04,23.8901,24.1,4395,0
2017-04-07,23.51,24.15,23.51,24.02,10922,0
2017-04-10,23.43,23.93,23.01,23.82,24028,0
2017-04-11,23.47,23.475,22.4601,23.17,32184,0
2017-04-12,23.09,23.21,20.15,21,62091,0
2017-04-13,21.37,21.7,19.98,20.82,50697,0
2017-04-17,20.79,21.2366,19.38,19.62,40201,0
2017-04-18,19.4,20.34,18.51,20.16,61908,0
2017-04-19,20.17,22.3032,20.07,22.14,20725,0
2017-04-20,21.68,21.71,19.71,20.92,8796,0
2017-04-21,20.81,21.3,20.2,20.66,15579,0
2017-04-24,20.92,22.37,20.6601,21.98,22300,0
2017-04-25,21.7,21.8501,21.33,21.61,13963,0
2017-04-26,21.31,21.6,19.9,20.53,20107,0
2017-04-27,20.5,20.7,19.94,20.3,20041,0
2017-04-28,20.34,20.9326,20.2,20.69,16331,0
2017-05-01,20.59,21.3,20.22,21.3,6584,0
2017-05-02,20.57,21.299,20.57,21.0101,10993,0
2017-05-03,20.61,21.22,20.3801,21.22,12869,0
2017-05-04,21.15,21.48,20.4316,21.48,9705,0
2017-05-05,21.39,21.42,20.692,21,7458,0
2017-05-08,20.97,21.34,20.1094,21.34,19555,0
2017-05-09,21,21.4499,20.5901,20.88,14294,0
2017-05-10,20.54,20.73,19.9,20.7,12232,0
2017-05-11,19.8701,20.51,19.75,20.5,28839,0
2017-05-12,20.49,20.9,19.87,20.7,25242,0
2017-05-15,20.39,20.99,19.8699,20.43,9217,0
2017-05-16,20.1801,20.88,20.1601,20.75,7591,0
2017-05-17,20.7,21.03,19.8408,20.93,18109,0
2017-05-18,20.9999,21.73,20.4,21.53,12473,0
2017-05-19,21.5171,22.6,21.5171,22.08,8002,0
2017-05-22,22.08,22.08,20.4815,21.87,8325,0
2017-05-23,21.57,21.57,20.0647,21.21,7014,0
2017-05-24,20.5,21,20.5,20.77,295320,0
2017-05-25,20.3,20.75,19.07,19.14,76662,0
2017-05-26,18.75,19.91,17.71,17.93,37242,0
2017-05-30,18.66,21,18.65,20.44,57464,0
2017-05-31,20.07,20.7,19.74,20.48,18187,0
2017-06-01,20.48,21.4,20.48,21.11,53631,0
2017-06-02,21.31,21.31,20.37,20.37,64725,0
2017-06-05,20.43,20.61,19.03,20.26,24797,0
2017-06-06,20.32,20.46,19.56,20.02,17316,0
2017-06-07,20.12,20.44,19.68,20.42,27433,0
2017-06-08,20.42,20.7,19.71,20.55,31611,0
2017-06-09,20.6,20.63,19.83,20.26,19074,0
2017-06-12,20.36,20.36,19.05,19.12,11087,0
2017-06-13,19.3,19.3,18.04,18.08,20021,0
2017-06-14,18.02,19.07,17.54,18.16,15343,0
2017-06-15,17.3601,18.1974,16.62,16.95,17727,0
2017-06-16,16.7662,17.14,16.68,17.05,28538,0
2017-06-19,17.48,17.7332,17.1201,17.5,11039,0
2017-06-20,17.109,17.5,15.48,15.48,38509,0
2017-06-21,15.31,19.48,15.31,18.7001,40799,0
2017-06-22,18.71,19.5,18.71,18.7501,20989,0
2017-06-23,19.19,19.35,18.4576,19.35,39161,0
2017-06-26,19.459,19.459,18,18.29,13742,0
2017-06-27,18.06,18.06,17.5,17.5,15447,0
2017-06-28,17.68,18.5999,17.2,18.36,8847,0
2017-06-29,17.9645,18.435,17.55,17.74,11561,0
2017-06-30,18.3,21.1522,18.3,20.6,163466,0
2017-07-03,21.3,21.3,20.4,21.09,33828,0
2017-07-05,21.62,22.3276,20.4812,22.27,46956,0
2017-07-06,22.25,24.65,22.01,24.5,65052,0
2017-07-07,24.5,25.38,22.96,25.24,63231,0
2017-07-10,24.58,26.22,23.6,25.3,49918,0
2017-07-11,25.35,26.1956,24.01,25.67,47946,0
2017-07-12,26,26.22,23.56,25.7,46162,0
2017-07-13,25.27,26.44,25.27,26.44,25348,0
2017-07-14,26.5,26.7,25.4765,26.55,32696,0
2017-07-17,26.43,26.77,25.91,26.77,31084,0
2017-07-18,26.9,27.33,26.05,27.33,59124,0
2017-07-19,27.57,27.7,26.64,27.35,18094,0
2017-07-20,27.69,27.93,26.424,27.62,38814,0
2017-07-21,27.46,27.7189,26.08,26.21,17039,0
2017-07-24,26.05,26.5,25.3601,25.67,16963,0
2017-07-25,25.89,25.89,25.28,25.4,21919,0
2017-07-26,25.02,25.02,24.2,24.74,13108,0
2017-07-27,24.49,24.49,23.8,24.27,30628,0
2017-07-28,23.88,24.6,23.27,24.6,12988,0
2017-07-31,24.6,24.84,24.0501,24.62,7003,0
2017-08-01,24.64,25.59,24.64,25.5,21671,0
2017-08-02,25,25.19,23.1041,24.18,17611,0
2017-08-03,24.19,24.48,23.75,24.3,19077,0
2017-08-04,23.9823,24.0724,23.02,23.22,9641,0
2017-08-07,22.83,23.3271,22.81,23.25,7917,0
2017-08-08,23,24.53,22.7554,23.84,6254,0
2017-08-09,23.8,23.8,22.11,22.15,18585,0
2017-08-10,22.03,22.42,21.56,22.42,10636,0
2017-08-11,22.22,22.55,22.04,22.51,8541,0
2017-08-14,22.54,22.94,22.26,22.89,4307,0
2017-08-15,22.5,22.5,21.34,21.43,9927,0
2017-08-16,21.85,23.99,21.85,23.04,38458,0
2017-08-17,23.47,23.94,23.11,23.43,16860,0
2017-08-18,23.2,23.54,23.2,23.54,16194,0
2017-08-21,23.9,24.7,22.27,24.48,20548,0
2017-08-22,23.1,23.78,23.1,23.6,9543,0
2017-08-23,23.35,24.74,22.869,24.18,15617,0
2017-08-24,23.91,24.62,23.9,24.47,3776,0
2017-08-25,23.28,24.9,23.28,24.75,10796,0
2017-08-28,24.52,24.82,24.5,24.57,11026,0
2017-08-29,24.25,25.68,24,25.65,9521,0
2017-08-30,25.65,25.65,25.03,25.56,6989,0
2017-08-31,25.53,25.59,24.51,24.74,13793,0
2017-09-01,24.9506,25.49,24.48,25.49,14675,0
2017-09-05,24.5,24.5,22.42,22.66,43703,0
2017-09-06,23,23.58,21.61,21.82,27243,0
2017-09-07,21.5001,23.29,21.5001,22.44,18928,0
2017-09-08,22.872,23.73,22.872,23.2,7560,0
2017-09-11,23.09,23.87,23.09,23.3,16407,0
2017-09-12,23.51,23.64,23.3,23.32,10765,0
2017-09-13,23.3,23.4,23.3,23.35,25106,0
2017-09-14,23.3422,23.49,22.4,22.78,16748,0
2017-09-15,22.61,23.04,22.3339,23,29561,0
2017-09-18,23.1,23.25,22.58,22.63,20627,0
2017-09-19,22.74,22.74,21.63,22.01,18077,0
2017-09-20,22.5199,22.5199,22.36,22.48,15723,0
2017-09-21,22.0443,22.45,21.91,22.16,4704,0
2017-09-22,22.2,22.26,21.71,22.24,28979,0
2017-09-25,22.22,22.29,21.85,22.09,20391,0
2017-09-26,22.15,22.18,20.41,20.68,11354,0
2017-09-27,20.48,21.335,20.25,20.44,8475,0
2017-09-28,20.27,21.635,20.27,20.52,16773,0
2017-09-29,21.5,21.5,20.53,20.96,7938,0
2017-10-02,21,21.99,20.88,21.87,31243,0
2017-10-03,21.7999,21.8,21.52,21.56,4831,0
2017-10-04,21.56,21.8,21.1,21.56,41732,0
2017-10-05,21.77,22.8599,21.4901,22.51,11113,0
2017-10-06,21.84,22.85,21.75,22.21,16843,0
2017-10-09,22.45,23,22.22,22.93,18602,0
2017-10-10,22.7,23.5082,22.7,23.2,9667,0
2017-10-11,23.71,24.2,23.56,24.1,12508,0
2017-10-12,23.85,24.25,23.4001,23.99,12706,0
2017-10-13,25,27.5,25,26.99,81774,0
2017-10-16,25.03,26.3,24.2378,25.76,60835,0
2017-10-17,25.8,26.83,24.951,26.6,31989,0
2017-10-18,26.45,27.09,26.01,26.99,17059,0
2017-10-19,27,27.6,26.27,27.49,22419,0
2017-10-20,27.03,29,26.8149,28.14,30629,0
2017-10-23,28.03,29.2,27.58,27.86,30275,0
2017-10-24,28,28.23,26.76,26.76,30672,0
2017-10-25,26.89,26.89,25.27,26.4,40041,0
2017-10-26,26.4,26.4,25.85,26.1,43427,0
2017-10-27,26.48,26.86,25.95,26.15,14927,0
2017-10-30,26,28.03,25.8,27.76,21182,0
2017-10-31,27.78,28,27.07,27.35,8453,0
2017-11-01,27.73,27.95,26.6743,26.975,13365,0
2017-11-02,26.9,27.03,26.25,27,13045,0
2017-11-03,26.775,27.78,26.775,27.7,17293,0
2017-11-06,27.74,27.76,26.76,27.75,7823,0
2017-11-07,27.5,27.8,27.15,27.51,37122,0
2017-11-08,27.3055,27.59,27.3,27.5,8189,0
2017-11-09,27.35,27.55,27.3,27.5,21960,0
2017-11-10,27.3,28,27.3,27.41,9903,0
