Date,Open,High,Low,Close,Volume,OpenInt
2006-04-11,701.61,701.61,701.61,701.61,0,0
2006-04-12,701.61,701.61,643.14,675.1,31258,0
2006-04-13,700.83,700.83,653.28,662.64,2355,0
2006-04-17,682.9,682.9,656.4,665.74,544,0
2006-04-18,648.6,666.52,612.73,635.34,1684,0
2006-04-19,647.04,647.04,580.77,604.95,4203,0
2006-04-20,604.15,611.95,594.81,594.81,1043,0
2006-04-21,661.84,661.84,596.37,597.91,601,0
2006-04-24,627.55,627.55,594.81,604.95,416,0
2006-04-25,662.64,662.64,597.15,599.49,568,0
2006-04-26,623.64,623.64,596.37,599.49,322,0
2006-04-27,637.68,637.68,594.81,600.27,532,0
2006-04-28,601.83,605.73,572.98,584.67,523,0
2006-05-01,587.01,591.69,587.01,591.69,40,0
2006-05-02,582.34,585.46,569.08,583.11,944,0
2006-05-03,584.67,596.37,580.77,592.47,476,0
2006-05-04,600.27,619.75,584.67,588.57,110,0
2006-05-05,611.19,615.85,611.19,615.85,52,0
2006-05-08,639.24,639.24,560.5,582.34,198,0
2006-05-09,584.67,599.49,584.67,592.47,62,0
2006-05-10,584.67,600.27,583.11,600.27,150,0
2006-05-11,600.27,600.27,576.88,585.46,138,0
2006-05-12,576.88,588.57,576.88,584.67,112,0
2006-05-15,584.67,588.57,572.98,576.88,422,0
2006-05-16,576.1,588.57,575.31,577.65,152,0
2006-05-17,617.41,617.41,565.18,565.96,1076,0
2006-05-18,554.28,588.57,554.28,576.1,353,0
2006-05-19,564.4,576.88,564.4,572.98,109,0
2006-05-22,580.77,596.37,553.48,580.77,554,0
2006-05-23,590.13,608.07,548.04,558.16,451,0
2006-05-24,565.96,588.57,565.18,574.54,236,0
2006-05-25,581.55,588.57,568.3,569.86,283,0
2006-05-26,588.57,588.57,565.96,579.22,95,0
2006-05-30,583.11,583.11,576.1,580.77,9,0
2006-05-31,576.88,580,572.19,572.98,38,0
2006-06-01,571.42,583.89,571.42,572.98,80,0
2006-06-02,580.77,580.77,560.5,565.18,74,0
2006-06-05,577.65,577.65,565.96,569.08,386,0
2006-06-06,567.52,572.98,566.74,569.08,321,0
2006-06-07,569.08,569.86,562.06,562.06,62,0
2006-06-08,569.86,569.86,560.5,561.28,110,0
2006-06-09,561.28,572.98,551.92,561.28,53,0
2006-06-12,560.5,560.5,560.5,560.5,3,0
2006-06-13,560.5,580.77,555.04,558.94,822,0
2006-06-14,569.08,571.42,558.16,561.28,28,0
2006-06-15,551.16,568.3,551.16,568.3,12,0
2006-06-16,580.77,580.77,545.7,551.92,103,0
2006-06-19,576.1,576.1,546.46,548.82,137,0
2006-06-20,546.46,557.38,541.02,555.82,1237,0
2006-06-21,541.02,556.6,520.74,522.31,289,0
2006-06-22,544.14,544.92,523.09,525.43,71,0
2006-06-23,549.58,553.48,534,539.46,113,0
2006-06-26,544.92,552.7,526.2,527.76,64,0
2006-06-27,542.58,544.92,521.52,530.88,63,0
2006-06-28,539.46,565.18,519.19,519.19,155,0
2006-06-29,520.74,520.74,516.85,516.85,35,0
2006-06-30,522.31,544.92,522.31,537.12,47,0
2006-07-03,524.64,524.64,515.29,515.29,48,0
2006-07-05,514.51,569.08,514.51,530.1,626,0
2006-07-06,526.2,529.32,519.19,529.32,32,0
2006-07-07,518.4,533.22,518.4,527.76,42,0
2006-07-10,523.09,530.1,523.09,527.76,85,0
2006-07-11,530.88,537.9,530.88,535.56,268,0
2006-07-12,541.02,541.02,541.02,541.02,3,0
2006-07-13,545.7,561.28,530.1,534,44,0
2006-07-14,522.31,523.09,513.73,513.73,21,0
2006-07-17,526.2,526.2,514.51,519.97,12,0
2006-07-18,512.95,513.73,491.13,509.83,26,0
2006-07-19,510.61,510.61,505.15,505.15,3,0
2006-07-20,491.13,510.61,473.98,473.98,33,0
2006-07-21,469.29,510.61,463.06,467.74,351,0
2006-07-24,459.16,490.35,458.38,483.33,70,0
2006-07-25,487.23,487.23,487.23,487.23,19,0
2006-07-26,457.6,510.61,456.04,502.03,69,0
2006-07-27,509.83,522.31,481.77,481.77,31,0
2006-07-28,522.31,522.31,467.74,487.23,24,0
2006-07-31,456.82,522.31,453.7,520.74,101,0
2006-08-01,506.71,506.71,478.65,478.65,40,0
2006-08-02,477.87,477.87,472.41,472.41,12,0
2006-08-03,472.41,472.41,472.41,472.41,30,0
2006-08-04,467.74,467.74,467.74,467.74,103,0
2006-08-07,467.74,467.74,459.16,459.94,719,0
2006-08-08,459.94,461.5,449.8,452.14,68,0
2006-08-09,459.94,466.95,448.24,449.8,143,0
2006-08-10,449.02,452.14,431.88,442.8,59,0
2006-08-11,436.56,436.56,428.76,436.56,131,0
2006-08-14,428.76,451.36,410.83,441.22,196,0
2006-08-15,452.14,452.14,432.66,432.66,53,0
2006-08-16,436.56,436.56,432.66,436.56,228,0
2006-08-17,428.76,428.76,424.86,424.86,155,0
2006-08-18,425.64,464.62,425.64,430.32,144,0
2006-08-21,434.22,466.18,430.32,436.56,132,0
2006-08-22,432.66,436.56,432.66,434.22,17,0
2006-08-23,436.56,436.56,432.66,432.66,75,0
2006-08-24,434.22,436.56,434.22,434.22,8,0
2006-08-25,436.56,436.56,434.22,436.56,45,0
2006-08-30,436.56,436.56,436.56,436.56,23,0
2006-08-31,436.56,440.46,428.76,428.76,313,0
2006-09-01,423.3,424.86,417.07,420.96,375,0
2006-09-05,435.78,435.78,426.42,426.42,15,0
2006-09-06,434.22,436.56,434.22,436.56,27,0
2006-09-07,436.56,444.34,431.88,431.88,36,0
2006-09-08,428.76,452.14,410.05,426.42,40,0
2006-09-11,417.07,417.07,417.07,417.07,6,0
2006-09-12,435,436.56,428.76,436.56,130,0
2006-09-13,424.86,425.64,424.86,425.64,4,0
2006-09-14,436.56,436.56,435.78,435.78,21,0
2006-09-15,424.86,428.76,410.05,417.07,18,0
2006-09-18,431.1,435.78,421.74,428.76,166,0
2006-09-19,418.62,420.19,418.62,420.19,12,0
2006-09-20,428.76,448.24,428.76,445.92,331,0
2006-09-21,448.24,456.04,448.24,454.48,61,0
2006-09-22,459.94,459.94,453.7,453.7,4,0
2006-09-25,444.34,448.24,431.1,448.24,45,0
2006-09-26,428.76,429.54,428.76,429.54,45,0
2006-09-27,431.88,432.66,428.76,432.66,39,0
2006-09-28,432.66,447.46,432.66,447.46,119,0
2006-09-29,452.14,452.14,441.22,441.22,36,0
2006-10-02,451.36,456.04,428.76,456.04,56,0
2006-10-03,456.04,459.94,453.7,455.26,3303,0
2006-10-04,463.83,467.74,459.94,467.74,265,0
2006-10-05,467.74,467.74,467.74,467.74,32,0
2006-10-06,467.74,475.53,467.74,475.53,16,0
2006-10-09,467.74,506.71,453.7,506.71,104,0
2006-10-10,501.25,505.15,491.13,497.37,64,0
2006-10-11,491.91,492.67,444.34,456.04,663,0
2006-10-12,465.4,482.55,459.94,480.21,92,0
2006-10-13,479.43,487.23,479.43,484.11,41,0
2006-10-16,487.23,487.23,485.67,487.23,121,0
2006-10-17,487.23,502.83,476.31,502.83,24,0
2006-10-18,491.13,495.01,460.72,460.72,219,0
2006-10-19,467.74,467.74,428.76,444.34,218,0
2006-10-20,444.34,448.24,440.46,440.46,275,0
2006-10-23,444.34,444.34,440.46,444.34,432,0
2006-10-24,440.46,448.24,440.46,443.56,69,0
2006-10-25,440.46,444.34,440.46,442.02,82,0
2006-10-26,442.02,463.83,442.02,459.94,65,0
2006-10-27,444.34,479.43,444.34,479.43,18,0
2006-10-30,475.53,489.55,467.74,471.64,2135,0
2006-10-31,494.25,494.25,467.74,475.53,446,0
2006-11-01,466.18,482.55,440.46,444.34,814,0
2006-11-02,448.24,506.71,448.24,506.71,650,0
2006-11-03,505.93,583.11,502.03,583.11,1806,0
2006-11-06,579.22,650.94,538.68,629.88,932,0
2006-11-07,629.88,629.88,608.83,608.83,83,0
2006-11-08,608.83,614.29,608.83,614.29,18,0
2006-11-09,615.85,634.56,584.67,588.57,169,0
2006-11-10,603.37,619.75,588.57,596.37,203,0
2006-11-13,597.91,602.61,576.88,583.89,49,0
2006-11-14,597.91,597.91,561.28,568.3,86,0
2006-11-15,545.7,545.7,492.67,519.97,1520,0
2006-11-16,530.1,533.22,519.97,533.22,92,0
2006-11-17,533.22,545.7,532.44,545.7,77,0
2006-11-20,558.16,579.22,555.82,576.88,68,0
2006-11-21,584.67,591.69,583.11,583.11,17,0
2006-11-22,576.1,576.1,564.4,565.96,27,0
2006-11-24,564.4,576.88,557.38,564.4,23,0
2006-11-27,556.6,557.38,551.92,557.38,53,0
2006-11-28,578.43,584.67,576.1,580.77,435,0
2006-11-29,615.07,616.63,578.43,583.89,565,0
2006-11-30,584.67,584.67,579.22,584.67,59,0
2006-12-01,572.98,596.37,572.98,584.67,240,0
2006-12-04,584.67,584.67,568.3,578.43,85,0
2006-12-05,578.43,579.22,567.52,575.31,77,0
2006-12-06,563.62,584.67,562.06,569.08,172,0
2006-12-07,569.08,584.67,569.08,584.67,169,0
2006-12-08,589.35,589.35,569.08,584.67,443,0
2006-12-11,580.77,622.87,569.86,584.67,170,0
2006-12-12,576.88,608.83,569.08,569.86,250,0
2006-12-13,569.08,580.77,569.08,573.76,77,0
2006-12-14,572.98,573.76,569.86,573.76,17,0
2006-12-15,569.86,584.67,569.08,572.19,36,0
2006-12-18,569.08,583.11,569.08,578.43,65,0
2006-12-19,584.67,584.67,579.22,582.34,52,0
2006-12-20,584.67,584.67,580.77,583.11,104,0
2006-12-21,581.55,584.67,580.77,584.67,34,0
2006-12-22,583.89,584.67,575.31,576.88,120,0
2006-12-26,576.88,583.89,576.88,580,52,0
2006-12-27,647.04,763.96,643.14,693.81,7180,0
2006-12-28,678.22,724.99,678.22,700.83,1386,0
2006-12-29,707.85,732.79,701.61,705.51,574,0
2007-01-03,739.81,739.81,717.19,717.19,274,0
2007-01-04,724.21,724.21,686.01,700.83,204,0
2007-01-05,685.24,686.79,679,682.9,114,0
2007-01-08,689.13,724.99,686.01,698.49,193,0
2007-01-09,716.43,721.09,686.79,697.71,146,0
2007-01-10,703.95,703.95,696.15,698.49,100,0
2007-01-11,701.61,711.73,695.37,695.37,221,0
2007-01-12,693.81,705.51,693.81,700.05,189,0
2007-01-16,712.51,717.19,700.83,705.51,503,0
2007-01-17,704.73,705.51,689.13,701.61,189,0
2007-01-18,696.15,703.95,695.37,703.95,147,0
2007-01-19,704.73,736.69,701.61,701.61,1439,0
2007-01-22,707.85,713.31,693.81,693.81,811,0
2007-01-23,710.97,710.97,686.01,689.13,703,0
2007-01-24,690.69,693.81,687.58,687.58,46,0
2007-01-25,693.03,693.81,686.01,686.79,63,0
2007-01-26,686.01,686.79,670.42,671.2,6442,0
2007-01-29,670.42,674.32,670.42,674.32,78,0
2007-01-30,676.66,681.34,676.66,680.55,27,0
2007-01-31,680.55,684.46,678.22,679.78,49,0
2007-02-01,686.01,689.91,678.22,689.91,161,0
2007-02-02,683.67,689.13,683.67,689.13,86,0
2007-02-05,694.59,697.71,678.22,695.37,188,0
2007-02-06,699.27,699.27,678.22,697.71,115,0
2007-02-07,701.61,717.19,693.81,709.39,171,0
2007-02-08,686.79,713.31,686.79,707.07,45,0
2007-02-09,719.55,719.55,677.44,677.44,309,0
2007-02-12,694.59,694.59,655.6,660.28,156,0
2007-02-13,664.96,711.73,664.96,694.59,232,0
2007-02-14,705.51,717.19,685.24,703.95,220,0
2007-02-15,709.39,721.09,702.39,713.31,87,0
2007-02-16,719.55,719.55,699.27,710.97,88,0
2007-02-20,704.73,721.09,704.73,713.31,214,0
2007-02-21,711.73,714.09,703.95,713.31,42,0
2007-02-22,716.43,724.99,714.85,717.19,86,0
2007-02-23,756.96,772.54,726.55,739.81,450,0
2007-02-26,746.82,748.38,717.97,727.33,122,0
2007-02-27,716.43,734.35,695.37,701.61,164,0
2007-02-28,701.61,716.43,695.37,707.07,65,0
2007-03-01,701.61,724.99,701.61,701.61,174,0
2007-03-02,711.73,714.85,694.59,697.71,24,0
2007-03-05,693.81,723.43,689.13,720.31,80,0
2007-03-06,706.27,724.21,693.81,703.95,187,0
2007-03-07,717.97,717.97,686.01,693.03,144,0
2007-03-08,704.73,716.43,697.71,701.61,80,0
2007-03-09,707.07,715.63,702.39,706.27,30,0
2007-03-12,701.61,714.85,693.81,702.39,110,0
2007-03-13,706.27,710.97,699.27,700.83,46,0
2007-03-14,701.61,722.65,701.61,714.09,61,0
2007-03-15,706.27,713.31,703.95,710.19,58,0
2007-03-16,714.85,714.85,701.61,709.39,41,0
2007-03-19,697.71,704.73,645.48,662.64,485,0
2007-03-20,657.18,659.52,631.45,631.45,216,0
2007-03-21,636.12,646.26,627.55,640.8,52,0
2007-03-22,625.99,633.79,623.64,627.55,52,0
2007-03-23,631.45,640.02,631.45,633.79,28,0
2007-03-26,633,633,621.31,623.64,50,0
2007-03-27,627.55,639.24,621.31,631.45,274,0
2007-03-28,639.24,641.58,624.43,640.8,145,0
2007-03-29,639.24,643.14,636.12,636.12,16,0
2007-03-30,639.24,651.72,628.33,648.6,128,0
2007-04-02,651.72,663.4,651.72,663.4,284,0
2007-04-03,669.64,693.81,655.6,689.91,75,0
2007-04-04,694.59,717.97,643.14,693.03,627,0
2007-04-05,668.86,697.71,631.45,686.01,65,0
2007-04-09,692.25,692.25,686.01,686.79,22,0
2007-04-10,694.59,697.71,652.5,682.12,25,0
2007-04-11,682.12,697.71,679,697.71,438,0
2007-04-12,693.03,697.71,686.79,694.59,50,0
2007-04-13,697.71,697.71,675.1,692.25,81,0
2007-04-16,697.71,697.71,696.15,696.15,20,0
2007-04-17,689.91,746.04,685.24,693.81,1581,0
2007-04-18,723.43,724.21,709.39,714.09,595,0
2007-04-19,714.85,714.85,703.17,704.73,100,0
2007-04-20,722.65,735.12,710.97,727.33,227,0
2007-04-23,733.57,744.48,724.99,732.79,164,0
2007-04-24,739.81,776.44,732.79,763.96,381,0
2007-04-25,763.96,779.56,730.45,761.64,460,0
2007-04-26,747.6,747.6,714.09,723.43,228,0
2007-04-27,728.89,760.08,728.89,755.4,287,0
2007-04-30,749.94,779.56,749.94,767.88,181,0
2007-05-01,770.2,787.36,732.79,760.84,378,0
2007-05-02,762.42,774.88,734.35,743.7,65,0
2007-05-03,756.96,756.96,740.58,746.82,63,0
2007-05-04,754.62,767.88,732.79,739.03,97,0
2007-05-07,734.35,802.95,667.3,733.57,12652,0
2007-05-08,741.36,741.36,734.35,738.24,40,0
2007-05-09,753.06,753.06,732,738.24,59,0
2007-05-10,728.89,744.48,728.89,743.7,57,0
2007-05-11,738.24,742.15,730.45,730.45,30,0
2007-05-14,739.81,739.81,726.55,732.79,114,0
2007-05-15,732.79,749.94,732.79,733.57,166,0
2007-05-16,738.24,744.48,736.69,740.58,224,0
2007-05-17,757.74,763.96,756.96,761.64,84,0
2007-05-18,772.54,778.78,760.84,763.18,110,0
2007-05-21,781.9,781.9,762.42,763.96,572,0
2007-05-22,763.96,775.66,763.96,771,102,0
2007-05-23,769.42,771.76,756.96,756.96,196,0
2007-05-24,764.76,779.56,739.81,739.81,106,0
2007-05-25,738.24,746.82,717.97,732,92,0
2007-05-29,741.36,767.88,741.36,767.88,251,0
2007-05-30,767.08,767.08,750.72,763.96,26,0
2007-05-31,760.08,776.44,722.65,722.65,311,0
2007-06-01,742.15,775.66,733.57,766.3,178,0
2007-06-04,771,785.8,751.5,760.84,152,0
2007-06-05,740.58,750.72,729.67,740.58,66,0
2007-06-06,731.23,777.22,731.23,748.38,54,0
2007-06-07,760.84,780.34,760.84,765.54,52,0
2007-06-08,772.54,785.02,750.72,767.08,236,0
2007-06-11,769.42,769.42,734.35,734.35,136,0
2007-06-12,730.45,737.46,720.31,720.31,161,0
2007-06-13,724.21,732.79,717.97,732.79,113,0
2007-06-14,723.43,739.81,718.75,739.03,65,0
2007-06-15,724.21,736.69,724.21,728.89,30,0
2007-06-18,732.79,746.82,732.79,735.91,94,0
2007-06-19,739.81,739.81,728.11,732.79,52,0
2007-06-20,732.79,732.79,721.87,722.65,24,0
2007-06-21,731.23,731.23,700.83,702.39,138,0
2007-06-22,707.85,732,707.85,724.21,202,0
2007-06-25,732,733.57,719.55,733.57,173,0
2007-06-26,737.46,740.58,705.51,714.85,177,0
2007-06-27,720.31,740.58,717.19,723.43,150,0
2007-06-28,732,739.81,719.55,719.55,73,0
2007-06-29,722.65,730.45,704.73,713.31,168,0
2007-07-02,713.31,713.31,686.01,693.03,124,0
2007-07-03,690.69,693.03,686.01,686.01,110,0
2007-07-05,689.91,693.81,685.24,689.91,357,0
2007-07-06,685.24,700.05,679,687.58,42,0
2007-07-09,690.69,700.83,681.34,700.83,31,0
2007-07-10,705.51,740.58,696.93,704.73,120,0
2007-07-11,705.51,705.51,697.71,698.49,72,0
2007-07-12,693.81,705.51,689.13,701.61,443,0
2007-07-13,713.31,728.89,706.27,726.55,144,0
2007-07-16,723.43,728.89,713.31,724.99,116,0
2007-07-17,732,732,703.95,707.07,41,0
2007-07-18,705.51,721.09,697.71,721.09,101,0
2007-07-19,713.31,716.43,709.39,716.43,31,0
2007-07-20,710.97,718.75,706.27,718.75,64,0
2007-07-23,713.31,732,705.51,721.87,61,0
2007-07-24,725.77,740.58,718.75,721.09,78,0
2007-07-25,728.11,728.11,706.27,712.51,23,0
2007-07-26,689.91,708.63,689.13,701.61,108,0
2007-07-27,834.13,962.76,771.76,841.15,8142,0
2007-07-30,834.13,860.64,772.54,820.09,1181,0
2007-07-31,836.47,836.47,773.32,775.66,544,0
2007-08-01,767.88,767.88,715.63,752.28,397,0
2007-08-02,752.28,809.97,752.28,783.46,628,0
2007-08-03,794.37,815.43,752.28,752.28,578,0
2007-08-06,764.76,764.76,741.36,742.15,204,0
2007-08-07,756.96,757.74,736.69,740.58,146,0
2007-08-08,755.4,759.3,728.89,732.79,222,0
2007-08-09,737.46,741.36,709.39,727.33,320,0
2007-08-10,712.51,721.09,693.81,693.81,255,0
2007-08-13,710.97,744.48,699.27,701.61,300,0
2007-08-14,698.49,717.19,688.36,697.71,176,0
2007-08-15,700.05,716.43,686.01,686.01,92,0
2007-08-16,689.13,717.19,679,707.85,203,0
2007-08-17,707.85,718.75,703.95,712.51,70,0
2007-08-20,719.55,726.55,719.55,724.99,57,0
2007-08-21,733.57,776.44,728.11,744.48,340,0
2007-08-22,742.92,776.44,740.58,743.7,72,0
2007-08-23,751.5,757.74,738.24,740.58,59,0
2007-08-24,740.58,741.36,732.79,732.79,27,0
2007-08-27,732,753.84,732,737.46,47,0
2007-08-28,742.92,745.27,738.24,745.27,24,0
2007-08-29,740.58,740.58,735.12,735.12,18,0
2007-08-30,750.72,752.28,717.97,718.75,76,0
2007-08-31,724.99,759.3,724.21,753.06,165,0
2007-09-04,753.84,760.08,740.58,740.58,133,0
2007-09-05,743.7,746.04,737.46,737.46,13,0
2007-09-06,737.46,770.2,737.46,770.2,154,0
2007-09-07,760.08,775.66,729.67,741.36,183,0
2007-09-10,753.06,753.06,739.81,740.58,94,0
2007-09-11,738.24,739.81,721.09,732.79,74,0
2007-09-12,732,739.81,724.99,728.11,74,0
2007-09-13,728.11,728.11,701.61,707.07,93,0
2007-09-14,715.63,743.7,704.73,732,133,0
2007-09-17,733.57,742.15,733.57,737.46,18,0
2007-09-18,734.35,734.35,713.31,716.43,84,0
2007-09-19,714.09,714.09,702.39,714.09,163,0
2007-09-20,717.19,724.99,706.27,708.63,122,0
2007-09-21,714.09,714.85,694.59,696.93,106,0
2007-09-24,701.61,703.95,695.37,700.05,53,0
2007-09-25,710.97,716.43,693.81,705.51,51,0
2007-09-26,716.43,716.43,702.39,714.09,8,0
2007-09-27,709.39,713.31,694.59,695.37,54,0
2007-09-28,696.15,700.83,696.15,700.83,3,0
2007-10-01,700.83,716.43,700.83,716.43,84,0
2007-10-02,723.43,760.08,723.43,760.08,136,0
2007-10-03,760.08,760.08,737.46,740.58,126,0
2007-10-04,736.69,741.36,735.12,740.58,109,0
2007-10-05,755.4,765.54,740.58,747.6,113,0
2007-10-08,754.62,756.18,754.62,755.4,159,0
2007-10-09,756.18,760.08,662.64,692.25,587,0
2007-10-10,647.04,757.74,647.04,756.18,975,0
2007-10-11,756.18,760.84,742.15,752.28,152,0
2007-10-12,752.28,752.28,737.46,740.58,75,0
2007-10-15,741.36,749.94,738.24,749.94,68,0
2007-10-16,756.18,756.96,739.81,751.5,192,0
2007-10-17,749.16,749.16,748.38,749.16,26,0
2007-10-18,748.38,751.5,744.48,751.5,49,0
2007-10-19,748.38,753.84,748.38,748.38,73,0
2007-10-22,748.38,750.72,742.92,750.72,58,0
2007-10-23,756.96,756.96,745.27,746.82,132,0
2007-10-24,743.7,756.18,733.57,748.38,100,0
2007-10-25,758.52,758.52,743.7,749.94,94,0
2007-10-26,722.65,749.94,722.65,749.94,368,0
2007-10-29,760.08,760.08,744.48,746.04,94,0
2007-10-30,740.58,740.58,701.61,706.27,117,0
2007-10-31,724.99,732.79,724.99,732.79,22,0
2007-11-01,728.89,730.45,715.63,720.31,71,0
2007-11-02,728.11,732.79,721.09,732.79,52,0
2007-11-05,740.58,755.4,732,749.94,1492,0
2007-11-06,752.28,752.28,727.33,732.79,47,0
2007-11-07,732.79,739.81,729.67,739.81,3461,0
2007-11-08,736.69,741.36,733.57,735.91,115,0
2007-11-09,718.75,760.08,703.17,760.08,563,0
2007-11-12,763.18,763.96,746.82,763.96,374,0
2007-11-13,756.96,756.96,734.35,750.72,62,0
2007-11-14,749.94,760.08,740.58,760.08,96,0
2007-11-15,756.18,787.36,748.38,773.32,226,0
2007-11-16,756.18,764.76,753.06,759.3,48,0
2007-11-19,754.62,779.56,751.5,764.76,97,0
2007-11-20,753.06,756.18,738.24,748.38,98,0
2007-11-21,736.69,743.7,732.79,740.58,95,0
2007-11-23,735.91,737.46,731.23,732,18,0
2007-11-26,742.15,748.38,740.58,741.36,109,0
2007-11-27,746.82,748.38,735.91,742.15,95,0
2007-11-28,740.58,746.04,737.46,740.58,1008,0
2007-11-29,733.57,761.64,733.57,739.03,1354,0
2007-11-30,749.16,760.08,722.65,748.38,754,0
2007-12-03,679,695.37,530.1,624.43,1086,0
2007-12-04,637.68,662.64,629.88,656.4,166,0
2007-12-05,662.64,678.22,659.52,678.22,130,0
2007-12-06,675.88,681.34,667.3,676.66,155,0
2007-12-07,673.54,708.63,673.54,708.63,116,0
2007-12-10,707.85,707.85,685.24,704.73,76,0
2007-12-11,706.27,714.85,702.39,714.85,102,0
2007-12-12,715.63,717.19,713.31,717.19,23,0
2007-12-13,722.65,724.99,721.09,721.87,10,0
2007-12-14,721.87,721.87,696.93,697.71,77,0
2007-12-17,697.71,707.85,696.93,697.71,41,0
2007-12-18,696.93,696.93,663.4,678.22,96,0
2007-12-19,671.98,682.12,663.4,663.4,40,0
2007-12-20,662.64,667.3,653.28,659.52,94,0
2007-12-21,654.82,664.96,654.82,664.96,76,0
2007-12-24,658.72,658.72,653.28,654.82,14,0
2007-12-26,665.74,669.64,653.28,666.52,77,0
2007-12-27,650.16,661.84,650.16,656.4,58,0
2007-12-28,666.52,669.64,643.92,644.7,97,0
2007-12-31,657.94,657.94,640.8,643.92,46,0
2008-01-02,643.92,662.64,623.64,641.58,2883,0
2008-01-03,624.43,629.88,618.97,628.33,121,0
2008-01-04,629.88,632.22,629.88,630.67,12,0
2008-01-07,625.21,625.21,613.51,616.63,1154,0
2008-01-08,625.99,639.24,615.85,630.67,50,0
2008-01-09,629.88,633,604.95,604.95,139,0
2008-01-10,607.27,611.95,598.71,600.27,49,0
2008-01-11,601.03,610.39,584.67,592.47,185,0
2008-01-14,586.23,601.83,580.77,584.67,68,0
2008-01-15,576.88,585.46,555.82,562.84,510,0
2008-01-16,571.42,572.19,548.82,553.48,335,0
2008-01-17,548.04,558.16,548.04,551.92,369,0
2008-01-18,559.72,559.72,546.46,552.7,158,0
2008-01-22,531.66,553.48,530.88,553.48,240,0
2008-01-23,545.7,553.48,537.9,549.58,179,0
2008-01-24,550.38,553.48,549.58,551.92,1653,0
2008-01-25,548.82,553.48,548.82,553.48,42,0
2008-01-28,553.48,556.6,549.58,553.48,370,0
2008-01-29,553.48,555.04,548.04,553.48,95,0
2008-01-30,553.48,553.48,549.58,551.92,107,0
2008-01-31,550.38,552.7,540.24,540.24,143,0
2008-02-01,549.58,553.48,540.24,541.02,585,0
2008-02-04,537.9,553.48,537.9,549.58,40,0
2008-02-05,539.46,539.46,539.46,539.46,1,0
2008-02-06,537.9,546.46,537.9,546.46,19,0
2008-02-07,531.66,553.48,531.66,545.7,127,0
2008-02-08,541.02,553.48,541.02,549.58,23,0
2008-02-11,553.48,553.48,530.88,549.58,1902,0
2008-02-12,553.48,583.11,552.7,583.11,1761,0
2008-02-13,578.43,599.49,564.4,594.03,141,0
2008-02-14,598.71,614.29,598.71,614.29,52,0
2008-02-15,617.41,623.64,615.85,623.64,141,0
2008-02-19,632.22,662.64,627.55,651.72,228,0
2008-02-20,654.82,671.2,654.82,661.84,70,0
2008-02-21,658.72,658.72,650.16,650.16,42,0
2008-02-22,648.6,648.6,635.34,635.34,55,0
2008-02-25,626.76,665.74,623.64,640.8,37,0
2008-02-26,642.36,645.48,617.41,639.24,121,0
2008-02-27,646.26,647.04,643.92,645.48,26,0
2008-02-28,650.16,650.16,629.88,629.88,45,0
2008-02-29,628.33,628.33,616.63,616.63,110,0
2008-03-03,625.99,631.45,619.75,619.75,31,0
2008-03-04,619.75,619.75,618.19,618.19,17,0
2008-03-05,625.21,628.33,612.73,619.75,168,0
2008-03-06,625.99,627.55,619.75,627.55,36,0
2008-03-07,623.64,625.99,615.85,620.53,56,0
2008-03-10,620.53,620.53,608.07,608.83,147,0
2008-03-11,608.07,608.83,604.95,604.95,15,0
2008-03-12,604.15,604.95,601.03,601.03,77,0
2008-03-13,591.69,601.03,583.11,583.89,135,0
2008-03-14,589.35,592.47,580.77,584.67,450,0
2008-03-17,576.88,576.88,567.52,567.52,64,0
2008-03-18,576.88,600.27,576.88,584.67,318,0
2008-03-19,584.67,584.67,562.06,568.3,283,0
2008-03-20,563.62,573.76,563.62,569.08,37,0
2008-03-24,567.52,569.08,562.06,569.08,57,0
2008-03-25,583.11,583.89,562.84,569.86,132,0
2008-03-26,573.76,583.89,566.74,569.86,85,0
2008-03-27,569.08,583.89,565.96,570.64,314,0
2008-03-28,570.64,583.89,567.52,567.52,37,0
2008-03-31,569.08,576.1,568.3,571.42,41,0
2008-04-01,578.43,589.35,578.43,588.57,76,0
2008-04-02,584.67,584.67,581.55,583.89,15,0
2008-04-03,583.89,583.89,583.89,583.89,1,0
2008-04-04,578.43,578.43,574.54,574.54,23,0
2008-04-07,572.98,572.98,555.82,558.94,35,0
2008-04-08,561.28,565.18,557.38,565.18,18,0
2008-04-09,559.72,564.4,555.82,555.82,17,0
2008-04-10,553.48,563.62,553.48,563.62,4,0
2008-04-11,583.11,611.19,572.98,572.98,27,0
2008-04-14,569.86,569.86,569.08,569.08,14,0
2008-04-15,565.96,615.85,554.28,596.37,288,0
2008-04-16,585.46,590.91,584.67,585.46,75,0
2008-04-17,573.76,576.88,564.4,569.08,76,0
2008-04-18,587.79,587.79,558.94,563.62,130,0
2008-04-21,554.28,569.08,554.28,569.08,306,0
2008-04-22,569.86,581.55,561.28,571.42,82,0
2008-04-23,583.89,583.89,565.96,569.08,283,0
2008-04-24,568.3,602.61,568.3,602.61,177,0
2008-04-25,584.67,584.67,568.3,583.11,88,0
2008-04-28,567.52,571.42,567.52,571.42,3,0
2008-04-29,579.22,579.22,572.98,572.98,4,0
2008-04-30,580.77,580.77,576.1,576.1,55,0
2008-05-01,572.98,575.31,537.9,560.5,216,0
2008-05-02,565.18,566.74,562.06,566.74,45,0
2008-05-05,576.88,583.89,569.86,569.86,52,0
2008-05-06,576.1,576.1,567.52,574.54,18,0
2008-05-07,574.54,576.88,569.08,576.1,214,0
2008-05-08,576.88,604.15,569.08,578.43,55,0
2008-05-09,583.11,583.11,565.18,569.08,1077,0
2008-05-12,578.43,578.43,569.08,570.64,13,0
2008-05-13,579.22,584.67,574.54,576.88,26,0
2008-05-14,583.89,583.89,583.89,583.89,1,0
2008-05-15,577.65,592.47,577.65,592.47,42,0
2008-05-16,600.27,607.27,593.25,607.27,35,0
2008-05-19,615.85,615.85,588.57,594.81,177,0
2008-05-20,590.13,592.47,583.89,587.79,55,0
2008-05-21,592.47,608.83,592.47,599.49,38,0
2008-05-22,591.69,592.47,591.69,592.47,3,0
2008-05-23,597.15,597.91,597.15,597.91,4,0
2008-05-27,606.49,612.73,565.96,566.74,95,0
2008-05-28,609.61,609.61,561.28,604.95,62,0
2008-05-29,599.49,636.91,599.49,619.75,118,0
2008-05-30,631.45,642.36,605.73,622.09,440,0
2008-06-02,597.15,615.85,597.15,615.85,16,0
2008-06-03,640.8,662.64,584.67,590.13,388,0
2008-06-04,613.51,615.85,593.25,608.83,181,0
2008-06-05,612.73,612.73,594.81,599.49,24,0
2008-06-06,590.91,594.03,584.67,594.03,41,0
2008-06-09,587.79,608.83,581.55,607.27,125,0
2008-06-10,608.83,615.85,577.65,604.15,663,0
2008-06-11,594.81,622.87,594.81,606.49,135,0
2008-06-12,601.03,614.29,591.69,604.15,93,0
2008-06-13,615.85,615.85,609.61,615.85,69,0
2008-06-16,607.27,615.85,576.88,606.49,103,0
2008-06-17,611.19,615.85,584.67,600.27,228,0
2008-06-18,585.46,615.85,584.67,584.67,162,0
2008-06-19,597.15,607.27,584.67,591.69,100,0
2008-06-20,604.95,604.95,569.86,581.55,271,0
2008-06-23,594.81,602.61,565.96,574.54,206,0
2008-06-24,585.46,594.81,565.18,569.86,77,0
2008-06-25,575.31,602.61,565.96,566.74,284,0
2008-06-26,569.08,600.27,565.96,565.96,204,0
2008-06-27,569.08,590.91,556.6,557.38,23045,0
2008-06-30,556.6,584.67,556.6,566.74,573,0
2008-07-01,569.08,573.76,551.16,562.84,1429,0
2008-07-02,550.38,599.49,545.7,553.48,837,0
2008-07-03,569.08,580.77,556.6,573.76,315,0
2008-07-07,576.88,583.11,565.96,573.76,986,0
2008-07-08,576.88,611.95,569.08,611.95,910,0
2008-07-09,611.19,615.85,587.01,587.79,250,0
2008-07-10,586.23,620.53,586.23,600.27,353,0
2008-07-11,597.15,600.27,570.64,592.47,304,0
2008-07-14,596.37,600.27,578.43,592.47,922,0
2008-07-15,589.35,596.37,569.08,590.13,382,0
2008-07-16,593.25,593.25,577.65,592.47,659,0
2008-07-17,595.59,615.85,577.65,596.37,271,0
2008-07-18,595.59,597.15,587.79,588.57,302,0
2008-07-21,588.57,591.69,585.46,589.35,91,0
2008-07-22,586.23,615.85,586.23,615.85,614,0
2008-07-23,613.51,615.85,608.83,614.29,82,0
2008-07-24,613.51,615.85,611.19,615.85,224,0
2008-07-25,614.29,615.85,609.61,609.61,263,0
2008-07-28,606.49,615.85,606.49,615.07,183,0
2008-07-29,623.64,650.16,619.75,644.7,462,0
2008-07-30,650.16,717.19,650.16,717.19,323,0
2008-07-31,710.97,721.87,693.81,707.85,424,0
2008-08-01,650.16,678.22,623.64,675.1,611,0
2008-08-04,675.1,689.91,655.6,675.1,473,0
2008-08-05,698.49,698.49,608.83,683.67,1021,0
2008-08-06,716.43,740.58,654.82,735.12,470,0
2008-08-07,734.35,740.58,710.97,740.58,324,0
2008-08-08,740.58,767.88,714.09,760.08,722,0
2008-08-11,761.64,779.56,747.6,779.56,401,0
2008-08-12,779.56,779.56,756.18,777.22,317,0
2008-08-13,778,779.56,771,778.78,353,0
2008-08-14,766.3,779.56,739.03,779.56,346,0
2008-08-15,788.14,788.14,771.76,776.44,707,0
2008-08-18,763.96,780.34,748.38,778.78,291,0
2008-08-19,764.76,781.12,728.89,779.56,305,0
2008-08-20,779.56,779.56,754.62,775.66,168,0
2008-08-21,776.44,776.44,739.03,739.03,255,0
2008-08-22,738.24,752.28,738.24,750.72,316,0
2008-08-25,751.5,756.18,721.87,730.45,178,0
2008-08-26,728.11,728.11,696.15,700.05,162,0
2008-08-27,700.83,701.61,696.93,701.61,218,0
2008-08-28,701.61,730.45,690.69,724.99,411,0
2008-08-29,725.77,725.77,691.47,713.31,353,0
2008-09-02,731.23,761.64,708.63,714.09,203,0
2008-09-03,697.71,740.58,697.71,735.12,315,0
2008-09-04,732.79,732.79,667.3,690.69,358,0
2008-09-05,664.96,680.55,652.5,652.5,234,0
2008-09-08,666.52,724.21,627.55,666.52,270,0
2008-09-09,670.42,670.42,662.64,663.4,411,0
2008-09-10,662.64,737.46,647.82,735.91,610,0
2008-09-11,736.69,739.81,698.49,708.63,472,0
2008-09-12,717.19,728.11,692.25,708.63,336,0
2008-09-15,723.43,732,659.52,659.52,330,0
2008-09-16,456.04,459.94,331.32,458.38,1894,0
2008-09-17,442.02,446.68,323.52,323.52,548,0
2008-09-18,349.24,443.56,300.13,443.56,1256,0
2008-09-19,463.06,463.06,405.37,447.46,3720,0
2008-09-22,441.22,455.26,396.01,431.1,368,0
2008-09-23,430.32,455.26,389.77,418.62,409,0
2008-09-24,417.84,446.68,409.27,417.07,124,0
2008-09-25,423.3,524.64,407.71,492.67,724,0
2008-09-26,488.79,488.79,457.6,466.95,426,0
2008-09-29,466.18,467.74,428.76,455.26,291,0
2008-09-30,459.94,459.94,431.88,452.92,988,0
2008-10-01,458.38,458.38,427.98,438.9,386,0
2008-10-02,436.56,463.83,427.2,448.24,814,0
2008-10-03,453.7,479.43,425.64,435,211,0
2008-10-06,428.76,482.55,428.76,453.7,426,0
2008-10-07,459.94,476.31,389.77,389.77,570,0
2008-10-08,394.47,409.27,345.34,345.34,560,0
2008-10-09,350.8,350.8,183.19,219.84,709,0
2008-10-10,213.6,427.98,182.41,410.05,739,0
2008-10-13,441.22,446.68,410.05,440.46,1110,0
2008-10-14,452.14,452.14,403.03,403.03,229,0
2008-10-15,398.35,425.64,252.57,263.49,394,0
2008-10-16,272.85,432.66,272.85,395.23,538,0
2008-10-17,376.53,390.55,350.02,350.02,679,0
2008-10-20,359.38,416.28,350.8,380.43,204,0
2008-10-21,377.31,409.27,352.36,380.43,260,0
2008-10-22,373.41,395.23,350.8,353.92,194,0
2008-10-23,357.04,397.57,350.8,374.19,252,0
2008-10-24,349.24,378.87,349.24,357.04,137,0
2008-10-27,352.36,387.43,328.98,337.56,341,0
2008-10-28,341.44,404.59,328.2,394.47,521,0
2008-10-29,396.79,403.81,361.71,362.5,216,0
2008-10-30,370.29,402.25,358.59,401.47,255,0
2008-10-31,400.69,467.74,389.77,461.5,405,0
2008-11-03,461.5,473.98,388.23,442.02,290,0
2008-11-04,463.83,463.83,414.73,436.56,190,0
2008-11-05,431.88,436.56,379.65,380.43,235,0
2008-11-06,425.64,425.64,328.98,329.74,230,0
2008-11-07,465.4,465.4,346.9,399.91,253,0
2008-11-10,407.71,428.76,362.5,367.95,140,0
2008-11-11,367.17,384.31,360.16,360.93,146,0
2008-11-12,357.82,357.82,312.6,312.6,241,0
2008-11-13,313.38,397.57,296.23,360.93,228,0
2008-11-14,355.47,371.85,290.77,290.77,159,0
2008-11-17,289.21,342.22,289.21,293.89,140,0
2008-11-18,293.89,318.84,217.5,219.06,390,0
2008-11-19,228.42,242.44,176.17,176.17,321,0
2008-11-20,205.81,205.81,134.86,134.86,645,0
2008-11-21,137.98,169.93,135.65,141.88,598,0
2008-11-24,143.44,148.11,117.72,140.32,315,0
2008-11-25,141.88,150.45,109.14,149.67,1300,0
2008-11-26,146.56,200.35,141.88,194.89,431,0
2008-11-28,192.55,194.89,178.51,190.99,162,0
2008-12-01,187.09,194.11,118.49,127.07,446,0
2008-12-02,129.41,187.09,116.94,175.39,336,0
2008-12-03,178.51,194.89,159.81,166.05,482,0
2008-12-04,158.25,194.89,156.69,176.95,315,0
2008-12-05,173.83,206.58,165.27,206.58,303,0
2008-12-08,208.14,304.81,187.09,304.81,1417,0
2008-12-09,190.99,216.72,158.25,191.77,1566,0
2008-12-10,202.69,202.69,179.29,194.89,476,0
2008-12-11,194.89,194.89,158.25,175.39,839,0
2008-12-12,175.39,194.11,162.93,194.11,285,0
2008-12-15,187.09,197.23,185.53,192.55,622,0
2008-12-16,196.45,201.12,191.77,198.01,666,0
2008-12-17,197.23,198.78,187.09,190.99,1520,0
2008-12-18,191.77,195.66,191.77,193.33,836,0
2008-12-19,205.81,222.18,187.87,210.48,1475,0
2008-12-22,215.94,261.93,212.04,261.93,350,0
2008-12-23,256.47,256.47,166.05,216.72,327,0
2008-12-24,216.72,242.44,216.72,236.98,101,0
2008-12-26,231.54,240.88,229.96,240.1,61,0
2008-12-29,239.32,239.32,215.94,223.74,148,0
2008-12-30,226.08,252.57,226.08,232.3,262,0
2008-12-31,233.86,279.07,229.96,277.53,316,0
2009-01-02,278.29,307.14,276.75,284.53,642,0
2009-01-05,285.31,304.02,285.31,288.43,210,0
2009-01-06,294.67,294.67,287.65,289.21,366,0
2009-01-07,279.87,279.87,244,245.56,215,0
2009-01-08,251.02,272.85,249.46,272.85,118,0
2009-01-09,273.63,273.63,228.42,228.42,507,0
2009-01-12,228.42,232.3,194.89,194.89,243,0
2009-01-13,188.65,210.48,183.97,195.66,285,0
2009-01-14,192.55,196.45,184.75,184.75,124,0
2009-01-15,184.75,184.75,157.47,173.83,260,0
2009-01-16,179.29,198.78,179.29,189.43,319,0
2009-01-20,183.19,189.43,156.69,156.69,299,0
2009-01-21,161.37,201.9,160.59,200.35,418,0
2009-01-22,201.9,202.69,156.69,156.69,275,0
2009-01-23,158.25,171.51,157.47,161.37,189,0
2009-01-26,161.37,177.75,155.91,167.61,128,0
2009-01-27,169.93,193.33,163.71,183.97,386,0
2009-01-28,189.43,213.6,189.43,211.26,255,0
2009-01-29,205.81,214.38,155.91,176.95,292,0
2009-01-30,180.07,180.07,162.15,162.15,176,0
2009-02-02,167.61,194.89,166.83,194.89,174,0
2009-02-03,198.01,224.5,190.21,224.5,407,0
2009-02-04,218.28,222.18,202.69,214.38,139,0
2009-02-05,212.04,222.18,212.04,212.82,217,0
2009-02-06,212.82,233.86,211.26,232.3,207,0
2009-02-09,229.96,261.15,229.96,251.02,318,0
2009-02-10,254.14,254.14,201.9,201.9,329,0
2009-02-11,204.24,204.24,183.19,185.53,96,0
2009-02-12,180.85,201.9,175.39,176.17,178,0
2009-02-13,176.95,190.21,176.95,189.43,85,0
2009-02-17,187.09,187.09,175.39,175.39,208,0
2009-02-18,177.75,191.77,172.29,183.19,127,0
2009-02-19,190.21,194.89,187.09,187.09,116,0
2009-02-20,181.63,195.66,175.39,181.63,263,0
2009-02-23,183.97,185.53,176.17,183.19,263,0
2009-02-24,187.87,236.98,187.87,229.2,535,0
2009-02-25,226.08,226.08,186.31,189.43,266,0
2009-02-26,192.55,195.66,176.17,179.29,286,0
2009-02-27,184.75,195.66,183.97,183.97,336,0
2009-03-02,178.51,187.09,175.39,176.17,401,0
2009-03-03,181.63,201.12,181.63,183.19,224,0
2009-03-04,189.43,205.02,180.85,198.01,200,0
2009-03-05,189.43,189.43,176.17,176.17,271,0
2009-03-06,180.07,224.5,179.29,190.21,363,0
2009-03-09,187.09,198.78,179.29,182.41,205,0
2009-03-10,190.99,233.08,180.07,226.84,426,0
2009-03-11,228.42,228.42,183.19,183.19,219,0
2009-03-12,181.63,233.86,181.63,233.08,296,0
2009-03-13,233.86,233.86,183.19,211.26,159,0
2009-03-16,215.94,226.84,189.43,216.72,181,0
2009-03-17,236.2,239.32,194.89,235.42,411,0
2009-03-18,233.86,254.14,211.26,233.86,414,0
2009-03-19,239.32,239.32,205.02,222.18,100,0
2009-03-20,226.08,233.86,214.38,215.16,563,0
2009-03-23,236.98,238.54,229.96,231.54,769,0
2009-03-24,223.74,233.86,209.7,209.7,127,0
2009-03-25,213.6,233.86,213.6,233.08,145,0
2009-03-26,240.88,241.66,233.08,241.66,569,0
2009-03-27,229.96,229.96,200.35,201.12,907,0
2009-03-30,206.58,212.82,194.89,207.36,296,0
2009-03-31,210.48,216.72,205.02,208.92,191,0
2009-04-01,201.9,224.5,201.9,218.28,177,0
2009-04-02,222.18,249.46,219.84,247.11,834,0
2009-04-03,245.56,249.46,237.76,249.46,98,0
2009-04-06,242.44,242.44,226.08,228.42,160,0
2009-04-07,222.18,245.56,222.18,222.96,190,0
2009-04-08,232.3,244.78,231.54,244,133,0
2009-04-09,247.9,258.03,241.66,258.03,378,0
2009-04-13,251.02,259.59,249.46,257.26,358,0
2009-04-14,248.68,249.46,231.54,231.54,165,0
2009-04-15,228.42,257.26,228.42,254.92,121,0
2009-04-16,257.26,272.85,255.69,272.85,155,0
2009-04-17,273.63,275.95,272.07,272.85,286,0
2009-04-20,261.15,261.15,245.56,251.8,345,0
2009-04-21,250.23,272.85,244.78,272.85,139,0
2009-04-22,263.49,272.85,263.49,269.73,142,0
2009-04-23,269.73,269.73,239.32,239.32,207,0
2009-04-24,244.78,272.07,239.32,258.81,271,0
2009-04-27,258.81,258.81,229.96,229.96,257,0
2009-04-28,244.78,257.26,233.86,243.22,125,0
2009-04-29,241.66,278.29,239.32,278.29,149,0
2009-04-30,272.85,289.99,269.73,279.87,208,0
2009-05-01,276.75,276.75,244.78,245.56,226,0
2009-05-04,251.02,251.02,216.72,235.42,336,0
2009-05-05,233.08,248.68,221.38,221.38,376,0
2009-05-06,226.84,233.86,210.48,212.82,560,0
2009-05-07,214.38,249.46,196.45,220.62,462,0
2009-05-08,228.42,247.11,219.84,233.08,313,0
2009-05-11,272.85,325.08,253.35,254.92,1482,0
2009-05-12,258.81,270.51,229.2,230.74,647,0
2009-05-13,229.96,233.86,206.58,215.94,1037,0
2009-05-14,218.28,233.86,216.72,228.42,268,0
2009-05-15,236.98,236.98,219.84,222.18,323,0
2009-05-18,229.2,233.86,229.2,233.86,194,0
2009-05-19,238.54,238.54,220.62,228.42,241,0
2009-05-20,226.84,237.76,222.96,230.74,3169,0
2009-05-21,223.74,229.96,208.92,214.38,444,0
2009-05-22,216.72,217.5,206.58,206.58,321,0
2009-05-26,211.26,214.38,205.02,212.82,412,0
2009-05-27,210.48,233.08,207.36,225.3,499,0
2009-05-28,229.96,229.96,215.16,218.28,236,0
2009-05-29,219.06,229.96,209.7,221.38,509,0
2009-06-01,229.96,233.86,229.2,233.08,1035,0
2009-06-02,229.96,233.86,222.18,233.86,789,0
2009-06-03,230.74,234.66,222.18,234.66,1340,0
2009-06-04,236.98,236.98,229.2,234.66,439,0
2009-06-05,240.1,240.1,217.5,221.38,342,0
2009-06-08,224.5,224.5,215.16,215.16,226,0
2009-06-09,218.28,218.28,198.78,201.9,611,0
2009-06-10,205.81,208.92,194.89,197.23,847,0
2009-06-11,198.78,205.02,194.89,195.66,545,0
2009-06-12,194.89,208.92,194.89,198.78,674,0
2009-06-15,197.23,204.24,194.89,198.78,418,0
2009-06-16,205.02,214.38,194.11,201.12,713,0
2009-06-17,207.36,217.5,201.9,211.26,406,0
2009-06-18,211.26,215.16,210.48,211.26,476,0
2009-06-19,217.5,219.84,195.66,198.01,811,0
2009-06-22,195.66,195.66,183.19,183.19,525,0
2009-06-23,185.53,187.87,176.17,186.31,677,0
2009-06-24,190.21,215.94,180.07,211.26,663,0
2009-06-25,208.14,221.38,198.01,203.47,1246,0
2009-06-26,201.9,205.81,180.07,190.99,28199,0
2009-06-29,194.89,194.89,179.29,188.65,1383,0
2009-06-30,190.99,196.45,184.75,190.99,1566,0
2009-07-01,194.89,199.57,191.77,192.55,110,0
2009-07-02,194.89,194.89,187.87,191.77,105,0
2009-07-06,184.75,190.99,176.17,184.75,1319,0
2009-07-07,190.21,192.55,175.39,190.21,730,0
2009-07-08,229.96,268.17,229.96,243.22,12322,0
2009-07-09,257.26,257.26,238.54,244.78,1058,0
2009-07-10,253.35,253.35,155.91,222.96,1892,0
2009-07-13,222.96,232.3,222.96,227.62,525,0
2009-07-14,228.42,255.69,224.5,238.54,1579,0
2009-07-15,432.66,619.75,432.66,565.18,99263,0
2009-07-16,541.8,569.08,526.98,561.28,12006,0
2009-07-17,558.94,678.22,558.94,612.73,15276,0
2009-07-20,608.07,654.06,562.84,652.5,5423,0
2009-07-21,660.28,709.39,623.64,678.22,9127,0
2009-07-22,668.08,693.03,666.52,679.78,9556,0
2009-07-23,682.12,760.84,675.1,689.13,6879,0
2009-07-24,672.76,762.42,672.76,749.94,5899,0
2009-07-27,756.18,811.53,756.18,798.27,3121,0
2009-07-28,789.7,868.44,789.7,855.18,3398,0
2009-07-29,873.9,938.59,834.91,930.03,3532,0
2009-07-30,935.47,935.47,795.15,841.15,4660,0
2009-07-31,845.05,845.05,804.51,836.47,1913,0
2009-08-03,841.15,844.27,793.6,802.95,3741,0
2009-08-04,806.85,878.56,788.91,869.2,1309,0
2009-08-05,858.3,900.39,857.52,894.94,1704,0
2009-08-06,868.44,925.35,857.52,923.79,1999,0
2009-08-07,932.35,993.16,919.89,965.88,3620,0
2009-08-10,954.18,1036.03,954.18,1028.26,3031,0
2009-08-11,1032.15,1032.88,976.02,997.81,3946,0
2009-08-12,997.06,1029,976.02,1017.34,4380,0
2009-08-13,1017.34,1032.15,993.16,1019.65,1416,0
2009-08-14,1032.15,1063.33,994.72,1051.68,2560,0
2009-08-17,1032.88,1032.88,919.89,988.48,1696,0
2009-08-18,1007.16,1027.42,992.38,997.81,884,0
2009-08-19,989.26,1024.38,965.1,1009.57,1037,0
2009-08-20,997.81,1020.49,974.44,985.36,578,0
2009-08-21,984.6,1032.88,984.6,1029,735,0
2009-08-24,1039.92,1082.86,1007.16,1008,1439,0
2009-08-25,1013.46,1036.77,999.39,1021.96,492,0
2009-08-26,1013.46,1068.79,1013.46,1050.84,4001,0
2009-08-27,1040.76,1095.25,1009.57,1094.52,1722,0
2009-08-28,1097.67,1133.47,1067.22,1124.86,2814,0
2009-08-31,1103.13,1161.51,1089.79,1161.51,3229,0
2009-09-01,1145.97,1170.12,1113.21,1156.89,2042,0
2009-09-02,1142.08,1149.85,1103.86,1144.39,1662,0
2009-09-03,1142.08,1169.38,1114.05,1166.23,722,0
2009-09-04,1159.2,1184.92,1138.2,1168.54,2012,0
2009-09-08,1170.12,1192.69,1146.7,1183.35,2283,0
2009-09-09,1177.15,1200.57,1152.16,1169.38,1666,0
2009-09-10,1164.66,1181.77,1143.66,1164.66,2966,0
2009-09-11,1169.38,1169.38,1121.82,1149.12,412,0
2009-09-14,1149.85,1171.69,1124.86,1169.38,316,0
2009-09-15,1222.41,1263.67,1202.88,1240.26,2870,0
2009-09-16,1262.94,1286.25,1218.42,1281.63,811,0
2009-09-17,1281.63,1294.12,1261.36,1288.66,692,0
2009-09-18,1293.28,1395.45,1285.51,1393.87,1836,0
2009-09-21,1393.03,1503.75,1378.23,1489.74,2731,0
2009-09-22,1500.6,1551.3,1499.85,1542.75,1636,0
2009-09-23,1542,1558.35,1517.7,1526.4,837,0
2009-09-24,1545.9,1545.9,1499.1,1527.15,1181,0
2009-09-25,1520.25,1527.9,1505.4,1525.65,3051,0
2009-09-28,1548.9,1665.9,1514.7,1659.75,1806,0
2009-09-29,1676.1,1702.5,1636.35,1656.6,1274,0
2009-09-30,1674.6,1685.4,1620.6,1665.9,1224,0
2009-10-01,1678.35,1678.35,1397.02,1481.97,3185,0
2009-10-02,1482.7,1563,1481.13,1552.8,940,0
2009-10-05,1609.8,1675.2,1581,1631.55,1711,0
2009-10-06,1632.45,1732.2,1598.1,1655.7,2295,0
2009-10-07,1665.9,1753.95,1649.55,1753.95,2716,0
2009-10-08,1605.9,1656.6,1571.7,1602.75,13285,0
2009-10-09,1591.05,1617.6,1567.8,1572.3,1204,0
2009-10-12,1609.05,1609.05,1389.99,1414.14,3316,0
2009-10-13,1422.75,1534.2,1371.3,1520.85,2160,0
2009-10-14,1534.2,1557.6,1441.44,1441.44,1673,0
2009-10-15,1439.13,1573.2,1410.25,1566.15,2181,0
2009-10-16,1908.3,1909.95,1786.8,1815.6,21795,0
2009-10-19,1816.35,1816.35,1747.8,1757.85,3845,0
2009-10-20,1740,1754.7,1625.4,1644.9,4140,0
2009-10-21,1653.45,1688.55,1582.5,1635.45,8817,0
2009-10-22,1644.9,1676.1,1586.4,1652.7,3319,0
2009-10-23,1664.4,1664.4,1588.05,1617.6,3418,0
2009-10-26,1617.6,1647.9,1548.15,1570.8,4122,0
2009-10-27,1559.1,1610.55,1548.15,1548.15,1849,0
2009-10-28,1548.15,1555.2,1432.09,1447.63,3647,0
2009-10-29,1442.17,1521.6,1442.17,1504.5,1425,0
2009-10-30,1485.12,1504.5,1435.98,1461.7,1583,0
2009-11-02,1456.24,1507.65,1406.37,1494.45,1470,0
2009-11-03,1498.35,1615.2,1490.58,1581.75,2852,0
2009-11-04,1603.5,1612.95,1478.08,1485.85,3312,0
2009-11-05,1521.6,1559.1,1491.31,1538.1,8699,0
2009-11-06,1509.3,1611.3,1503.75,1567.8,1715,0
2009-11-09,1688.55,1715.1,1637.1,1649.55,6232,0
2009-11-10,1658.1,1694.85,1637.1,1673.7,3028,0
2009-11-11,1716.6,1779,1680,1696.35,2195,0
2009-11-12,1711.2,1714.2,1664.4,1696.35,1189,0
2009-11-13,1684.65,1695.6,1598.1,1598.1,2141,0
2009-11-16,1600.35,1635.45,1587.15,1626.9,2072,0
2009-11-17,1611.3,1702.5,1599,1644.9,1607,0
2009-11-18,1661.25,1672.95,1633.2,1637.1,2326,0
2009-11-19,1632.45,1753.95,1622.25,1740.75,9380,0
2009-11-20,1730.55,1762.65,1653.45,1738.35,8309,0
2009-11-23,1753.95,1862.4,1753.95,1820.25,3805,0
2009-11-24,1599,1859.25,1599,1782.9,1570,0
2009-11-25,1770.45,1800.75,1740,1793.85,796,0
2009-11-27,1729.8,1780.5,1717.35,1750.8,880,0
2009-11-30,1785.9,1883.4,1783.65,1825.05,8714,0
2009-12-01,1858.5,1888.05,1819.5,1849.95,7231,0
2009-12-02,1867.8,1867.8,1831.95,1832.7,1607,0
2009-12-03,1818.75,1821,1513.2,1719.75,30563,0
2009-12-04,1759.5,1867.8,1715.1,1853.7,5747,0
2009-12-07,1852.2,1870.2,1778.1,1792.95,1811,0
2009-12-08,1781.25,1789.95,1715.1,1736.1,1310,0
2009-12-09,1753.35,1754.7,1687.8,1743.9,1019,0
2009-12-10,1774.35,1835.1,1769.55,1807.05,4505,0
2009-12-11,1792.95,1792.95,1604.25,1729.8,6568,0
2009-12-14,1729.05,1753.95,1715.85,1750.8,2903,0
2009-12-15,1753.95,1753.95,1707.3,1715.85,2055,0
2009-12-16,1711.2,1751.7,1656.6,1703.25,6599,0
2009-12-17,1708.05,1730.55,1676.1,1701.9,2607,0
2009-12-18,1715.1,1735.35,1652.7,1735.35,3967,0
2009-12-21,1741.5,1741.5,1656.6,1690.95,2041,0
2009-12-22,1695.6,1726.05,1679.1,1715.85,1038,0
2009-12-23,1719.75,1753.35,1682.25,1718.1,1330,0
2009-12-24,1727.55,1736.1,1697.1,1723.5,445,0
2009-12-28,1733.7,1781.25,1697.85,1704.15,2123,0
2009-12-29,1701,1722.9,1687.8,1713.45,821,0
2009-12-30,1696.35,1707.3,1676.1,1683,990,0
2009-12-31,1676.1,1680,1607.4,1629.3,2116,0
2010-01-04,1641,1641,1586.4,1597.35,1565,0
2010-01-05,1599.6,1615.2,1527.15,1559.1,2603,0
2010-01-06,1551.3,1556.85,1534.95,1542.75,1718,0
2010-01-07,1551.3,1551.3,1516.35,1529.55,2451,0
2010-01-08,1529.55,1593.45,1529.55,1560.75,1084,0
2010-01-11,1563.75,1598.1,1538.1,1562.25,1574,0
2010-01-12,1559.1,1580.1,1552.05,1563,786,0
2010-01-13,1578.6,1616.1,1569.15,1599,1557,0
2010-01-14,1598.1,1629.3,1571.7,1612.2,1444,0
2010-01-15,1605.9,1616.85,1579.35,1607.4,5151,0
2010-01-19,1618.35,1618.35,1572.3,1612.2,757,0
2010-01-20,1590.3,1624.65,1582.5,1605.9,1227,0
2010-01-21,1605.9,1616.85,1602.75,1605.9,3784,0
2010-01-22,1611.3,1637.85,1605.9,1610.55,2324,0
2010-01-25,1624.65,1624.65,1603.5,1609.8,1634,0
2010-01-26,1609.8,1644.15,1605.15,1636.35,2368,0
2010-01-27,1636.35,1658.85,1592.7,1614.45,1962,0
2010-01-28,1629.3,1634.7,1596.45,1609.05,1133,0
2010-01-29,1608.3,1637.1,1607.4,1633.2,5753,0
2010-02-01,1631.55,1631.55,1600.35,1621.5,1728,0
2010-02-02,1628.55,1651.8,1611.3,1644.9,1250,0
2010-02-03,1645.65,1664.4,1636.35,1648.8,1087,0
2010-02-04,1654.2,1654.2,1588.05,1593.45,3302,0
2010-02-05,1586.4,1586.4,1510.05,1577.1,1754,0
2010-02-08,1577.1,1605.9,1566.15,1583.25,902,0
2010-02-09,1591.95,1626.15,1588.8,1599,1838,0
2010-02-10,1604.25,1621.5,1582.5,1621.5,827,0
2010-02-11,1620.6,1628.55,1582.5,1612.95,3462,0
2010-02-12,1605.9,1615.2,1526.4,1592.7,2214,0
2010-02-16,1598.1,1603.5,1524.75,1558.35,1857,0
2010-02-17,1555.95,1563.75,1530.3,1552.05,972,0
2010-02-18,1548.9,1585.65,1535.7,1584.9,1141,0
2010-02-19,1591.05,1594.2,1548.15,1563.75,633,0
2010-02-22,1556.85,1556.85,1494.45,1521.6,1104,0
2010-02-23,1516.35,1519.35,1481.97,1486.59,1112,0
2010-02-24,1503,1518.6,1484.28,1493.55,474,0
2010-02-25,1484.28,1504.5,1471.78,1503.75,936,0
2010-02-26,1499.85,1510.8,1474.2,1478.08,1534,0
2010-03-01,1492.95,1563.75,1487.43,1552.8,1440,0
2010-03-02,1552.05,1566.9,1530.3,1534.2,1894,0
2010-03-03,1528.65,1557.6,1466.32,1485.85,2697,0
2010-03-04,1478.82,1499.1,1473.36,1489,462,0
2010-03-05,1490.58,1518.6,1485.12,1500.6,3930,0
2010-03-08,1508.4,1510.05,1481.13,1489,808,0
2010-03-09,1484.28,1508.4,1479.66,1499.85,851,0
2010-03-10,1497.45,1504.5,1485.85,1492.95,491,0
2010-03-11,1488.16,1499.85,1475.67,1492.95,1073,0
2010-03-12,1489.74,1502.25,1470.21,1489,522,0
2010-03-15,1492.95,1492.95,1474.2,1485.85,851,0
2010-03-16,1485.12,1492.95,1469.47,1488.16,1060,0
2010-03-17,1499.1,1504.5,1440.6,1451.52,3222,0
2010-03-18,1446.9,1477.24,1432.09,1456.98,975,0
2010-03-19,1455.4,1504.5,1425.79,1499.1,3211,0
2010-03-22,1492.95,1517.7,1467.16,1505.4,1574,0
2010-03-23,1502.25,1518.6,1477.24,1513.95,741,0
2010-03-24,1506.9,1522.5,1490.58,1517.1,1054,0
2010-03-25,1523.25,1547.55,1514.7,1514.7,1146,0
2010-03-26,1510.05,1543.5,1457.82,1487.43,7772,0
2010-03-29,1489,1538.85,1481.13,1529.55,1067,0
2010-03-30,1534.2,1534.95,1504.5,1521.6,616,0
2010-03-31,1513.2,1535.7,1508.4,1532.55,791,0
2010-04-01,1535.7,1551.3,1522.5,1551.3,272,0
2010-04-05,1545,1591.95,1545,1581,2172,0
2010-04-06,1578.6,1702.5,1578.6,1664.4,2403,0
2010-04-07,1670.7,1709.55,1664.4,1691.7,2012,0
2010-04-08,1686.15,1694.85,1623.75,1639.5,1043,0
2010-04-09,1633.95,1643.4,1559.1,1639.5,1856,0
2010-04-12,1637.1,1672.95,1618.35,1668.3,853,0
2010-04-13,1671.45,1675.2,1645.65,1672.05,1476,0
2010-04-14,1679.1,1753.95,1661.25,1750.2,2674,0
2010-04-15,1750.2,1789.05,1716.6,1779.75,958,0
2010-04-16,1764.15,1805.4,1742.4,1770.45,2292,0
2010-04-19,1768.05,1792.95,1731.45,1777.5,3376,0
2010-04-20,1775.85,1812.45,1775.85,1795.35,757,0
2010-04-21,1802.25,1802.25,1766.55,1797.75,827,0
2010-04-22,1786.8,1819.5,1736.85,1810.2,1233,0
2010-04-23,1799.25,1831.95,1799.25,1814.85,899,0
2010-04-26,1821,1870.95,1815.6,1815.6,994,0
2010-04-27,1807.8,1870.95,1765.65,1789.05,1009,0
2010-04-28,1828.95,1870.95,1810.95,1870.95,1378,0
2010-04-29,1870.95,1909.95,1864.65,1880.4,1155,0
2010-04-30,1893.6,1924.8,1849.95,1855.35,766,0
2010-05-03,1870.2,1943.4,1813.2,1915.35,1287,0
2010-05-04,1910.7,1925.55,1857.6,1910.7,1292,0
2010-05-05,1913.1,1913.1,1806.15,1866.3,1747,0
2010-05-06,1839.75,1874.1,1617.6,1762.65,3586,0
2010-05-07,1760.25,1771.95,1645.65,1708.05,1888,0
2010-05-10,1742.4,1791.45,1742.4,1758.75,1271,0
2010-05-11,1746.3,1843.65,1738.35,1814.1,850,0
2010-05-12,1796.85,1902.9,1794.6,1891.2,1244,0
2010-05-13,1901.4,1948.95,1876.5,1908.3,2050,0
2010-05-14,1897.5,1938.75,1828.05,1870.95,1139,0
2010-05-17,1868.55,1925.55,1831.2,1907.7,1731,0
2010-05-18,1927.95,1945.8,1864.65,1891.2,780,0
2010-05-19,1892.85,1909.05,1861.65,1873.35,679,0
2010-05-20,1831.95,1877.25,1753.95,1780.5,1817,0
2010-05-21,1749.3,1827.3,1721.25,1770.45,657,0
2010-05-24,1780.5,1842.9,1768.8,1803.15,665,0
2010-05-25,1754.7,1785.9,1728.3,1757.85,795,0
2010-05-26,1768.05,1791.45,1699.35,1721.25,3084,0
2010-05-27,1751.7,1822.65,1740.75,1792.2,1985,0
2010-05-28,1777.5,1809.3,1759.5,1792.95,1148,0
2010-06-01,1726.05,1753.35,1640.25,1704.9,3926,0
2010-06-02,1729.05,1761.75,1681.5,1683,5798,0
2010-06-03,1696.35,1785.15,1696.35,1746.3,1910,0
2010-06-04,1718.1,1749.3,1696.35,1712.7,3989,0
2010-06-07,1722.9,1779.75,1638.6,1645.65,1555,0
2010-06-08,1638.6,1652.7,1560.75,1588.8,1021,0
2010-06-09,1611.3,1647.3,1558.35,1584,2536,0
2010-06-10,1594.95,1624.65,1548.15,1583.25,2132,0
2010-06-11,1581,1626.15,1569.15,1624.65,1581,0
2010-06-14,1641.75,1732.95,1601.25,1697.85,1151,0
2010-06-15,1696.35,1775.85,1679.1,1757.85,1598,0
2010-06-16,1719.75,1747.05,1709.55,1718.1,1120,0
2010-06-17,1715.85,1777.5,1709.55,1774.35,1171,0
2010-06-18,1782.9,1782.9,1739.25,1761,1869,0
2010-06-21,1792.95,1792.95,1718.1,1735.35,1172,0
2010-06-22,1739.25,1744.65,1645.65,1651.8,2148,0
2010-06-23,1646.4,1683.9,1626.15,1642.5,1688,0
2010-06-24,1629.3,1655.7,1608.3,1613.7,2420,0
2010-06-25,1620,1656.6,1578.6,1637.85,48389,0
2010-06-28,1625.4,1634.7,1577.1,1598.1,3458,0
2010-06-29,1584.9,1607.4,1531.8,1533.45,3114,0
2010-06-30,1538.1,1559.1,1500.6,1506.9,2907,0
2010-07-01,1535.7,1556.85,1485.12,1548.15,6481,0
2010-07-02,1553.7,1564.65,1500.6,1513.95,1475,0
2010-07-06,1551.3,1605.15,1517.1,1517.7,3281,0
2010-07-07,1523.25,1573.2,1523.25,1564.65,3569,0
2010-07-08,1586.4,1646.4,1586.4,1645.65,1625,0
2010-07-09,1647.9,1675.2,1623.15,1665.9,973,0
2010-07-12,1656.6,1683,1616.1,1627.65,1269,0
2010-07-13,1654.2,1708.05,1640.25,1699.35,1966,0
2010-07-14,1687.8,1702.5,1651.8,1667.55,774,0
2010-07-15,1664.4,1670.7,1588.05,1610.55,811,0
2010-07-16,1594.95,1612.95,1485.12,1487.43,1694,0
2010-07-19,1491.31,1532.55,1463.28,1506.15,1091,0
2010-07-20,1485.12,1542,1471.78,1538.85,828,0
2010-07-21,1544.4,1555.95,1482.7,1492.95,1225,0
2010-07-22,1508.4,1560.75,1499.1,1552.8,1164,0
2010-07-23,1541.25,1638.6,1520.85,1631.55,1732,0
2010-07-26,1637.1,1715.1,1621.5,1672.05,1378,0
2010-07-27,1679.1,1714.2,1659.75,1697.1,1255,0
2010-07-28,1690.95,1697.1,1620,1632.45,1098,0
2010-07-29,1646.4,1665.9,1602.75,1637.85,465,0
2010-07-30,1612.2,1711.2,1583.25,1686.15,893,0
2010-08-02,1715.85,1765.65,1698.75,1759.5,1446,0
2010-08-03,1757.1,1774.95,1704.9,1740,980,0
2010-08-04,1753.95,1789.05,1736.1,1746.3,1488,0
2010-08-05,1738.35,1744.65,1669.8,1722.9,971,0
2010-08-06,1693.95,1726.65,1648.8,1681.5,895,0
2010-08-09,1692.45,1768.8,1675.2,1761.75,843,0
2010-08-10,1737.6,1767.3,1710.3,1730.55,1014,0
2010-08-11,1696.35,1719,1613.7,1620.6,2058,0
2010-08-12,1591.95,1617.6,1538.85,1563.75,1798,0
2010-08-13,1552.8,1570.05,1527.15,1528.65,768,0
2010-08-16,1520.25,1581.75,1520.25,1554.45,583,0
2010-08-17,1574.7,1608.3,1557.6,1602.75,1112,0
2010-08-18,1599,1630.8,1587.15,1630.05,1738,0
2010-08-19,1619.25,1632.45,1559.1,1560.75,1313,0
2010-08-20,1549.8,1552.05,1491.31,1513.2,1106,0
2010-08-23,1524,1542.75,1471.05,1472.62,676,0
2010-08-24,1463.28,1514.7,1444.48,1481.97,1367,0
2010-08-25,1467.16,1510.8,1442.17,1509.3,768,0
2010-08-26,1510.05,1513.2,1412.56,1419.6,1343,0
2010-08-27,1439.86,1475.67,1387.57,1470.21,943,0
2010-08-30,1482.7,1560.75,1481.97,1534.95,1873,0
2010-08-31,1530.3,1648.8,1527.15,1619.25,6009,0
2010-09-01,1644.9,1675.2,1599,1655.7,2239,0
2010-09-02,1663.65,1675.2,1625.4,1658.1,808,0
2010-09-03,1676.1,1710.3,1637.85,1664.4,567,0
2010-09-07,1656.6,1672.95,1565.4,1578.6,1348,0
2010-09-08,1584.9,1708.8,1584.9,1698.75,906,0
2010-09-09,1714.2,1714.2,1647.9,1665.15,542,0
2010-09-10,1665.9,1719,1665.9,1711.95,711,0
2010-09-13,1731.45,1796.85,1702.5,1793.85,1376,0
2010-09-14,1786.8,1802.25,1740,1747.05,882,0
2010-09-15,1734.45,1795.35,1723.5,1789.95,585,0
2010-09-16,1782,1805.4,1734.45,1804.8,998,0
2010-09-17,1816.35,1839,1800.75,1807.05,2652,0
2010-09-20,1811.7,1831.95,1782,1806.15,1930,0
2010-09-21,1801.65,1814.1,1754.7,1756.35,1208,0
2010-09-22,1754.7,1779.75,1719,1726.05,559,0
2010-09-23,1717.35,1753.95,1653.45,1680,1303,0
2010-09-24,1704.15,1818,1696.35,1804.8,1506,0
2010-09-27,1810.2,1830.45,1719,1720.5,598,0
2010-09-28,1729.8,1798.5,1670.7,1790.7,1740,0
2010-09-29,1779.75,1779.75,1697.85,1734.45,1067,0
2010-09-30,1751.7,1774.35,1715.85,1741.5,1102,0
2010-10-01,1758.75,1758.75,1692.45,1733.7,687,0
2010-10-04,1724.4,1739.25,1652.7,1676.85,997,0
2010-10-05,1698.75,1821.9,1681.5,1809.3,1668,0
2010-10-06,1792.2,1828.05,1783.65,1791.45,1267,0
2010-10-07,1707.3,1777.5,1676.85,1717.35,2662,0
2010-10-08,1722.15,1764.9,1718.1,1757.1,822,0
2010-10-11,1752.45,1765.65,1720.5,1741.5,526,0
2010-10-12,1731.45,1750.8,1697.1,1736.85,1043,0
2010-10-13,1743.15,1770.45,1734.45,1760.25,1111,0
2010-10-14,1756.35,1816.35,1756.35,1766.55,1225,0
2010-10-15,1793.85,1804.8,1755.6,1791.45,1114,0
2010-10-18,1800.75,1870.95,1789.95,1869.45,873,0
2010-10-19,1837.35,1912.2,1803.9,1818.75,3132,0
2010-10-20,1833.45,1891.95,1800.75,1856.25,1357,0
2010-10-21,1870.2,1906.8,1839.75,1861.65,888,0
2010-10-22,1868.55,1920.9,1867.8,1883.4,462,0
2010-10-25,1902.15,1940.25,1902.15,1923.15,653,0
2010-10-26,1908.3,1930.95,1891.2,1895.85,744,0
2010-10-27,1878.75,1908.3,1821,1904.55,774,0
2010-10-28,1917,1931.85,1880.4,1909.05,549,0
2010-10-29,1899,1946.55,1899,1930.2,603,0
2010-11-01,1942.65,1948.2,1865.55,1886.55,653,0
2010-11-02,1913.1,1948.2,1905.15,1941.15,911,0
2010-11-03,1943.4,1959.75,1905.15,1929.3,1184,0
2010-11-04,1954.35,1973.85,1927.95,1961.4,1112,0
2010-11-05,1974.6,1974.6,1786.8,1817.1,1802,0
2010-11-08,1814.1,1927.95,1814.1,1890.45,1015,0
2010-11-09,1899.75,1899.75,1787.55,1792.2,1198,0
2010-11-10,1791.45,1821,1758.75,1814.85,1132,0
2010-11-11,1796.85,1847.55,1778.1,1810.95,615,0
2010-11-12,1791.45,1813.2,1765.65,1768.05,412,0
2010-11-15,1753.95,1800.75,1740,1750.8,628,0
2010-11-16,1735.35,1740,1683.9,1699.35,940,0
2010-11-17,1708.05,1729.8,1680,1690.05,985,0
2010-11-18,1716.6,1764.9,1697.1,1736.85,689,0
2010-11-19,1739.25,1781.25,1729.05,1769.55,2549,0
2010-11-22,1764.15,1789.05,1723.5,1774.35,999,0
2010-11-23,1748.55,1761,1726.65,1748.55,597,0
2010-11-24,1764.9,1810.95,1736.85,1753.95,1645,0
2010-11-26,1739.25,1765.65,1704.15,1711.2,733,0
2010-11-29,1703.25,1703.25,1598.1,1680,2684,0
2010-11-30,1654.95,1693.95,1636.35,1652.7,6519,0
2010-12-01,1689.3,1727.55,1676.85,1702.5,2314,0
2010-12-02,1698.75,1718.1,1677.6,1714.2,1432,0
2010-12-03,1700.25,1722.15,1680,1708.8,635,0
2010-12-06,1700.25,1744.65,1698.75,1739.25,878,0
2010-12-07,1762.65,1800,1743.15,1763.4,1003,0
2010-12-08,1776.6,1782.9,1747.8,1771.95,730,0
2010-12-09,1790.7,1839,1774.95,1831.95,1305,0
2010-12-10,1839.75,1893.6,1827.3,1874.85,1450,0
2010-12-13,1876.5,1881,1846.05,1853.7,2283,0
2010-12-14,1868.55,1868.55,1833.45,1852.2,982,0
2010-12-15,1839.75,1916.1,1839.75,1912.2,1922,0
2010-12-16,1911.45,1983.9,1911.45,1976.25,1322,0
2010-12-17,1979.4,2045.55,1966.05,2008.95,1190,0
2010-12-20,2012.85,2040.9,2012.85,2027.7,1110,0
2010-12-21,2043.15,2102.55,2043.15,2079.15,736,0
2010-12-22,2088.45,2088.45,2016,2043.15,1252,0
2010-12-23,2061.15,2155.5,2057.25,2106.45,1193,0
2010-12-27,2121.9,2143.8,2079.15,2112.6,948,0
2010-12-28,2104.8,2121.15,2089.95,2100.9,1007,0
2010-12-29,2103.3,2119.65,2070.45,2087.7,1105,0
2010-12-30,2089.2,2089.2,2062.65,2080.65,1885,0
2010-12-31,2079.15,2079.15,2062.65,2065.8,544,0
2011-01-03,2050.2,2099.4,2045.55,2089.95,1110,0
2011-01-04,2101.65,2104.8,2029.2,2080.65,1526,0
2011-01-05,2069.7,2104.05,2069.7,2103.3,557,0
2011-01-06,2104.8,2104.8,2066.55,2086.2,1598,0
2011-01-07,2095.5,2104.05,2052.6,2090.7,1020,0
2011-01-10,2076,2159.4,2076,2121.9,2461,0
2011-01-11,2135.25,2135.25,2085.3,2115.75,880,0
2011-01-12,2139.9,2141.4,2099.4,2120.4,542,0
2011-01-13,2120.4,2139.15,2107.95,2128.95,778,0
2011-01-14,2127.45,2180.4,2120.4,2171.1,879,0
2011-01-18,2156.25,2164.05,2104.05,2129.85,742,0
2011-01-19,2123.55,2141.4,2079.15,2086.8,1924,0
2011-01-20,2082.3,2107.2,2010.6,2027.7,892,0
2011-01-21,2045.55,2054.1,1990.2,1992.6,833,0
2011-01-24,1994.1,1995.75,1940.25,1970.7,859,0
2011-01-25,1958.25,2101.65,1958.25,2039.25,1607,0
2011-01-26,2051.85,2101.65,2012.85,2078.4,1898,0
2011-01-27,2080.65,2125.05,2069.7,2105.55,993,0
2011-01-28,2095.5,2097.75,1965.3,1975.5,1479,0
2011-01-31,1986.3,2042.4,1953.6,2008.05,1178,0
2011-02-01,2022.15,2089.2,2017.5,2051.1,513,0
2011-02-02,2037.75,2064.3,2020.65,2029.2,503,0
2011-02-03,2027.7,2068.95,2026.95,2051.1,669,0
2011-02-04,2042.4,2054.1,2020.65,2029.95,1313,0
2011-02-07,2028.45,2060.4,1977,2000.4,713,0
2011-02-08,1989.45,2038.5,1966.05,2037.75,302,0
2011-02-09,2023.8,2092.35,2016,2085.3,1925,0
2011-02-10,2076.75,2139.9,2076,2108.7,828,0
2011-02-11,2082.3,2124.3,2073.6,2118.9,739,0
2011-02-14,2110.35,2157,2087.7,2109.6,976,0
2011-02-15,2107.2,2118,2047.2,2067.45,1548,0
2011-02-16,2073.6,2101.65,2045.55,2078.4,1817,0
2011-02-18,2136.75,2148.45,2081.4,2091.6,918,0
2011-02-22,2065.8,2109.6,2029.95,2076.75,1114,0
2011-02-23,2078.4,2083.05,2036.25,2068.95,804,0
2011-02-24,2072.1,2094.6,2051.85,2083.05,1411,0
2011-02-25,2087.7,2097.75,2058.9,2089.2,1329,0
2011-02-28,2157,2279.4,2132.1,2235,5046,0
2011-03-01,2240.55,2375.25,2223.3,2315.4,6560,0
2011-03-02,2305.95,2339.55,2289.6,2319.9,1273,0
2011-03-03,2224.05,2341.8,2223.3,2334,2165,0
2011-03-04,2334,2334,2257.65,2295.75,1348,0
2011-03-07,2333.25,2369.1,2206.2,2240.55,2423,0
2011-03-08,2234.25,2338.65,2210.85,2296.5,1096,0
2011-03-09,2302.8,2338.65,2269.35,2330.85,2429,0
2011-03-10,2300.55,2305.95,2193.6,2213.25,1416,0
2011-03-11,2203.05,2259.15,2185.95,2224.05,1683,0
2011-03-14,2199.15,2268.45,2197.5,2234.25,2550,0
2011-03-15,2182.8,2204.55,2142.15,2182.05,1540,0
2011-03-16,2171.85,2199.9,2077.5,2079.15,1729,0
2011-03-17,2104.8,2118.9,1931.85,1944.3,5680,0
2011-03-18,1962.15,1987.8,1909.95,1936.35,6185,0
2011-03-21,1960.5,1973.85,1938,1972.35,1830,0
2011-03-22,1973.1,1973.1,1938,1963.65,1249,0
2011-03-23,1956,1956,1906.05,1951.2,919,0
2011-03-24,1975.5,1990.2,1934.1,1944.3,2587,0
2011-03-25,1966.05,2117.25,1965.3,2008.95,3538,0
2011-03-28,2011.95,2051.1,1994.1,1998,1031,0
2011-03-29,2000.4,2056.5,1990.95,2030.85,1809,0
2011-03-30,2043.15,2121.9,2027.7,2068.2,2635,0
2011-03-31,2072.85,2105.55,2055.75,2072.85,1368,0
2011-04-01,2093.85,2098.65,2054.1,2073.6,1418,0
2011-04-04,2082.3,2093.1,2059.5,2062.65,1510,0
2011-04-05,2062.05,2086.8,2016,2026.95,2698,0
2011-04-06,2056.5,2062.05,2038.5,2040.9,1069,0
2011-04-07,1983.9,2011.95,1922.4,1935.6,5095,0
2011-04-08,1954.35,2012.85,1930.2,1948.2,1506,0
2011-04-11,1941.9,1944.3,1927.05,1929.3,1668,0
2011-04-12,1914.6,1934.85,1891.95,1902.15,967,0
2011-04-13,1911.45,1911.45,1839,1870.95,4200,0
2011-04-14,1863.15,1888.05,1842.15,1869.45,1726,0
2011-04-15,1870.95,1893.6,1842.15,1870.95,3264,0
2011-04-18,1837.35,1886.55,1805.4,1862.4,1433,0
2011-04-19,1867.05,1877.25,1824.15,1831.95,628,0
2011-04-20,1863.15,1868.55,1835.85,1846.05,771,0
2011-04-21,1863.9,1863.9,1814.1,1831.2,581,0
2011-04-25,1825.05,1831.2,1756.35,1806.15,1919,0
2011-04-26,1812.45,1829.55,1812.45,1816.35,2222,0
2011-04-27,1815.6,1868.55,1815.6,1852.2,1499,0
2011-04-28,1859.25,1891.2,1859.25,1888.8,1003,0
2011-04-29,1893.6,1934.85,1881,1884.9,1580,0
2011-05-02,1885.8,1894.35,1838.25,1842.15,3067,0
2011-05-03,1833.45,1880.4,1813.2,1865.55,1544,0
2011-05-04,1862.4,1881,1807.8,1870.2,1294,0
2011-05-05,1844.4,1881,1800.75,1821,1045,0
2011-05-06,1946.55,1968.45,1901.4,1908.3,2204,0
2011-05-09,1910.7,1925.55,1867.8,1883.4,1504,0
2011-05-10,1886.55,1902.15,1864.65,1870.95,4450,0
2011-05-11,1867.8,1871.7,1825.05,1845.3,1394,0
2011-05-12,1835.1,1874.85,1818.75,1863.15,1111,0
2011-05-13,1848.3,1867.05,1795.35,1825.8,967,0
2011-05-16,1831.2,1832.7,1791.45,1792.95,1688,0
2011-05-17,1764.15,1771.95,1641,1651.05,2521,0
2011-05-18,1651.05,1651.05,1607.4,1628.55,1931,0
2011-05-19,1627.65,1689.3,1596.45,1673.7,2604,0
2011-05-20,1721.25,1792.95,1680,1732.2,22405,0
2011-05-23,1715.1,1747.8,1701,1715.1,5392,0
2011-05-24,1721.25,1736.85,1707.3,1711.95,1812,0
2011-05-25,1701.9,1743.9,1699.35,1737.6,3508,0
2011-05-26,1729.8,1749.3,1710.3,1722.9,2929,0
2011-05-27,1736.1,1771.2,1735.35,1746.3,3566,0
2011-05-31,1768.05,1839.75,1708.8,1753.95,9376,0
2011-06-01,1748.55,1751.7,1683,1725.15,9488,0
2011-06-02,1722.9,1756.35,1708.05,1744.65,2598,0
2011-06-03,1715.85,1755.6,1703.25,1708.05,1816,0
2011-06-06,1705.65,1752.45,1687.8,1698.75,1910,0
2011-06-07,1710.3,1726.65,1667.55,1669.05,2261,0
2011-06-08,1660.5,1712.7,1660.5,1676.85,1539,0
2011-06-09,1678.35,1711.95,1658.1,1680,1866,0
2011-06-10,1666.65,1694.85,1641.75,1644.15,1976,0
2011-06-13,1654.2,1715.85,1654.2,1709.55,3380,0
2011-06-14,1725.15,1743.9,1687.8,1694.85,2462,0
2011-06-15,1670.7,1690.95,1638.6,1656.6,1959,0
2011-06-16,1638.6,1686.15,1638.6,1684.65,1652,0
2011-06-17,1694.85,1742.4,1661.25,1665.9,11064,0
2011-06-20,1664.4,1701.9,1646.4,1662.75,2122,0
2011-06-21,1673.7,1736.85,1673.7,1716.6,1720,0
2011-06-22,1711.2,1730.55,1672.05,1684.65,1020,0
2011-06-23,1668.3,1694.85,1638.6,1687.8,1706,0
2011-06-24,1690.95,1704.9,1626.9,1653.45,2277,0
2011-06-27,1656.6,1680,1630.8,1672.05,1273,0
2011-06-28,1666.65,1708.05,1654.95,1686.15,1338,0
2011-06-29,1704.9,1704.9,1646.4,1670.7,893,0
2011-06-30,1665.9,1676.1,1638.6,1642.5,1742,0
2011-07-01,1639.5,1686.9,1603.5,1682.25,1849,0
2011-07-05,1686.15,1686.15,1626.15,1638.6,1269,0
2011-07-06,1634.7,1647.3,1607.4,1620.6,1258,0
2011-07-07,1598.1,1663.65,1598.1,1645.65,1308,0
2011-07-08,1626.9,1666.65,1626.9,1664.4,731,0
2011-07-11,1644.15,1646.4,1598.1,1602.75,1158,0
2011-07-12,1600.35,1665.9,1593.45,1633.95,2645,0
2011-07-13,1654.2,1718.1,1654.2,1713.45,3405,0
2011-07-14,1719.75,1746.3,1707.3,1726.05,1942,0
2011-07-15,1726.05,1728.3,1699.35,1711.2,1506,0
2011-07-18,1701,1745.4,1637.85,1673.7,1022,0
2011-07-19,1676.85,1735.35,1674.6,1712.7,1262,0
2011-07-20,1700.25,1714.2,1609.8,1633.95,3654,0
2011-07-21,1631.55,1670.7,1631.55,1644.9,2104,0
2011-07-22,1644.9,1651.05,1630.8,1641,953,0
2011-07-25,1619.25,1633.2,1600.35,1623.75,1788,0
2011-07-26,1608.3,1637.1,1601.25,1605.9,1667,0
2011-07-27,1603.5,1623.75,1573.2,1590.3,2065,0
2011-07-28,1585.65,1599.6,1577.85,1578.6,1874,0
2011-07-29,1566.15,1624.65,1534.2,1593.45,2637,0
2011-08-01,1631.55,1631.55,1547.55,1572.3,2362,0
2011-08-02,1563,1578.6,1483.54,1495.2,3800,0
2011-08-03,1507.65,1513.95,1435.14,1479.66,2517,0
2011-08-04,1458.55,1458.55,1258.21,1262.94,6763,0
2011-08-05,1212.22,1321.32,1149.85,1215.37,8760,0
2011-08-08,1149.85,1228.6,1149.85,1182.61,6680,0
2011-08-09,1221.57,1265.98,1142.08,1252.02,4140,0
2011-08-10,1223.14,1248.13,1156.89,1166.23,4555,0
2011-08-11,1149.85,1225.45,1149.85,1205.19,3364,0
2011-08-12,1213.8,1214.53,1165.5,1177.89,4584,0
2011-08-15,1177.15,1201.3,1154.58,1191.96,3931,0
2011-08-16,1187.23,1197.42,1157.62,1175.58,5600,0
2011-08-17,1184.19,1223.14,1177.89,1207.5,2375,0
2011-08-18,1181.77,1184.92,1124.13,1169.38,5409,0
2011-08-19,1179.46,1190.38,1143.66,1187.23,5248,0
2011-08-22,1219.26,1219.26,1142.08,1173.27,10341,0
2011-08-23,1181.04,1240.26,1142.08,1235.64,4808,0
2011-08-24,1229.34,1262.1,1191.96,1249.6,2510,0
2011-08-25,1258.95,1258.95,1169.38,1178.73,3391,0
2011-08-26,1166.97,1227.76,1166.23,1226.29,3570,0
2011-08-29,1238.68,1247.29,1200.57,1224.72,6209,0
2011-08-30,1212.22,1229.34,1175.58,1196.68,7171,0
2011-08-31,1209.07,1276.9,1198.15,1269.13,6118,0
2011-09-01,1270.71,1290.13,1227.03,1230.91,3142,0
2011-09-02,1209.91,1238.68,1191.22,1203.61,3747,0
2011-09-06,1179.46,1233.22,1171.69,1226.29,2732,0
2011-09-07,1248.13,1286.25,1213.8,1282.36,3747,0
2011-09-08,1267.56,1294.12,1223.88,1242.67,2571,0
2011-09-09,1217.68,1235.64,1185.76,1220.83,3749,0
2011-09-12,1208.34,1236.37,1189.65,1230.91,2588,0
2011-09-13,1235.64,1274.59,1214.53,1264.41,3551,0
2011-09-14,1272.28,1286.25,1230.91,1271.44,4063,0
2011-09-15,1284.67,1297.17,1252.02,1283.2,1893,0
2011-09-16,1294.12,1313.55,1275.33,1280.05,5537,0
2011-09-19,1254.33,1322.16,1248.87,1306.51,4341,0
2011-09-20,1305.04,1345.57,1280.79,1290.97,3636,0
2011-09-21,1287.82,1311.24,1232.49,1236.37,3929,0
2011-09-22,1199.73,1239.52,1192.69,1222.41,4782,0
2011-09-23,1227.76,1264.41,1214.53,1232.49,3668,0
2011-09-26,1239.52,1258.21,1209.07,1236.37,3719,0
2011-09-27,1265.25,1282.36,1241.83,1256.64,4240,0
2011-09-28,1259.79,1259.79,1199.73,1200.57,3755,0
2011-09-29,1230.18,1247.29,1169.38,1201.3,2453,0
2011-09-30,1179.46,1200.57,1160.77,1169.38,2678,0
2011-10-03,1140.51,1251.18,1140.51,1163.92,9379,0
2011-10-04,1149.85,1212.22,1138.2,1210.65,3702,0
2011-10-05,1207.5,1248.13,1186.5,1242.67,2564,0
2011-10-06,1236.37,1266.82,1216.95,1254.33,1991,0
2011-10-07,1260.52,1261.36,1171.69,1192.69,4016,0
2011-10-10,1217.68,1280.79,1217.68,1251.18,5356,0
2011-10-11,1241.83,1354.92,1241.83,1351.77,6361,0
2011-10-12,1389.99,1403.22,1320.58,1331.5,3651,0
2011-10-13,1326.04,1359.54,1297.17,1351.77,2984,0
2011-10-14,1352.5,1386.1,1322.89,1341.58,6631,0
2011-10-17,1337.7,1350.19,1256.64,1267.56,3832,0
2011-10-18,1252.02,1292.55,1226.29,1277.74,3920,0
2011-10-19,1280.79,1283.2,1214.53,1243.41,6647,0
2011-10-20,1246.56,1258.21,1223.88,1244.98,2355,0
2011-10-21,1254.33,1267.56,1242.67,1262.94,3441,0
2011-10-24,1270.71,1380.64,1270.71,1347.88,11071,0
2011-10-25,1342.42,1359.54,1306.51,1341.58,7460,0
2011-10-26,1361.11,1394.61,1333.08,1389.15,8263,0
2011-10-27,1407.94,1480.39,1393.03,1467.16,6602,0
2011-10-28,1464.85,1515.45,1444.48,1464.85,3470,0
2011-10-31,1447.63,1447.63,1366.57,1372.03,4179,0
2011-11-01,1310.4,1444.48,1305.78,1423.48,9967,0
2011-11-02,1419.6,1463.28,1360.38,1444.48,12597,0
2011-11-03,1454.67,1503.75,1446.06,1497.45,12949,0
2011-11-04,1501.35,1523.25,1453.09,1500.6,8785,0
2011-11-07,1498.35,1509.3,1453.09,1490.58,8369,0
2011-11-08,659.52,739.81,582.34,593.25,211861,0
2011-11-09,569.08,658.72,558.16,603.37,78066,0
2011-11-10,624.43,626.76,569.08,577.65,19769,0
2011-11-11,589.35,621.31,580,603.37,19294,0
2011-11-14,602.61,608.07,578.43,585.46,9130,0
2011-11-15,582.34,593.25,568.3,587.01,8483,0
2011-11-16,580,595.59,576.1,577.65,8976,0
2011-11-17,578.43,583.89,569.86,578.43,8857,0
2011-11-18,583.11,584.67,565.18,569.08,7671,0
2011-11-21,558.16,562.84,539.46,561.28,31322,0
2011-11-22,555.04,566.74,552.7,560.5,4297,0
2011-11-23,556.6,556.6,540.24,544.14,3897,0
2011-11-25,544.14,548.04,536.34,537.12,1761,0
2011-11-28,547.26,576.88,543.36,574.54,5060,0
2011-11-29,573.76,578.43,557.38,563.62,2803,0
2011-11-30,572.98,586.23,560.5,585.46,8647,0
2011-12-01,578.43,582.34,559.72,573.76,5143,0
2011-12-02,576.88,592.47,566.74,590.91,5070,0
2011-12-05,595.59,598.71,576.1,583.11,2599,0
2011-12-06,581.55,608.83,580,597.91,6295,0
2011-12-07,598.71,605.73,578.43,601.83,4560,0
2011-12-08,598.71,598.71,562.84,565.96,10711,0
2011-12-09,568.3,587.79,567.52,583.11,4797,0
2011-12-12,590.13,617.41,584.67,607.27,11363,0
2011-12-13,614.29,614.29,586.23,600.27,11064,0
2011-12-14,594.03,623.64,594.03,603.37,5820,0
2011-12-15,612.73,622.09,596.37,602.61,6490,0
2011-12-16,607.27,627.55,598.71,607.27,18803,0
2011-12-19,604.15,615.85,599.49,606.49,5176,0
2011-12-20,449.02,467.74,383.55,389.01,94875,0
2011-12-21,391.35,399.91,382.77,394.47,17254,0
2011-12-22,396.01,413.95,394.47,413.95,11205,0
2011-12-23,414.73,431.88,412.38,427.98,8410,0
2011-12-27,427.2,434.22,420.96,431.88,6274,0
2011-12-28,429.54,432.66,411.61,415.5,3777,0
2011-12-29,416.28,423.3,410.05,419.4,4440,0
2011-12-30,417.84,441.22,415.5,434.22,8869,0
2012-01-03,438.9,446.68,425.64,438.1,7715,0
2012-01-04,438.9,447.46,433.44,438.1,5499,0
2012-01-05,459.94,463.83,432.66,442.02,12376,0
2012-01-06,439.68,445.92,435.78,436.56,4065,0
2012-01-09,438.9,454.48,431.1,444.34,7420,0
2012-01-10,445.92,448.24,429.54,432.66,3915,0
2012-01-11,431.1,446.68,428.76,438.1,6484,0
2012-01-12,437.34,455.26,435,450.58,6753,0
2012-01-13,452.14,469.29,439.68,459.94,5250,0
2012-01-17,462.28,473.19,450.58,456.04,6733,0
2012-01-18,459.16,470.86,452.92,466.95,3079,0
2012-01-19,466.95,481.77,456.04,472.41,3286,0
2012-01-20,472.41,477.1,463.06,469.29,2725,0
2012-01-23,470.07,477.87,449.02,452.14,3576,0
2012-01-24,452.14,459.16,444.34,454.48,2427,0
2012-01-25,449.8,462.28,445.92,461.5,3132,0
2012-01-26,466.95,480.21,449.02,466.95,4779,0
2012-01-27,470.86,480.21,459.16,477.87,2511,0
2012-01-30,481.77,481.77,460.72,470.07,2709,0
2012-01-31,476.31,480.21,464.62,473.98,2697,0
2012-02-01,474.75,491.91,470.07,489.55,3805,0
2012-02-02,488.01,493.47,481.77,485.67,4066,0
2012-02-03,493.47,507.49,484.89,497.37,3759,0
2012-02-06,490.35,518.4,485.67,516.07,2338,0
2012-02-07,515.29,515.29,489.55,492.67,3581,0
2012-02-08,495.01,503.59,482.55,489.55,4218,0
2012-02-09,491.13,497.37,482.55,484.11,3015,0
2012-02-10,480.21,489.55,470.86,473.19,2088,0
2012-02-13,483.33,512.17,483.33,494.25,6993,0
2012-02-14,495.79,528.55,491.91,502.83,7281,0
2012-02-15,508.27,532.44,508.27,524.64,5498,0
2012-02-16,524.64,551.92,519.19,544.14,6434,0
2012-02-17,550.38,572.98,546.46,561.28,14790,0
2012-02-21,563.62,563.62,530.1,532.44,5315,0
2012-02-22,534.78,544.14,516.85,519.19,5196,0
2012-02-23,516.07,534,516.07,527.76,4555,0
2012-02-24,526.98,534.78,519.97,523.09,5095,0
2012-02-27,523.86,534.78,519.19,530.88,5316,0
2012-02-28,530.88,537.9,525.43,528.55,3393,0
2012-02-29,530.1,541.02,529.32,531.66,3759,0
2012-03-01,536.34,552.7,531.66,548.04,4843,0
2012-03-02,548.82,567.52,538.68,549.58,6750,0
2012-03-05,551.16,561.28,542.58,557.38,4487,0
2012-03-06,552.7,556.6,543.36,553.48,3613,0
2012-03-07,555.82,563.62,554.28,558.16,2916,0
2012-03-08,560.5,567.52,546.46,565.96,4337,0
2012-03-09,573.76,586.23,561.28,569.08,3845,0
2012-03-12,571.42,579.22,562.06,576.88,8937,0
2012-03-13,578.43,600.27,575.31,584.67,8708,0
2012-03-14,573.76,589.35,569.08,581.55,2347,0
2012-03-15,580.77,583.89,572.19,583.11,2618,0
2012-03-16,587.79,594.03,571.42,573.76,5308,0
2012-03-19,576.88,588.57,568.3,577.65,4161,0
2012-03-20,467.74,469.29,401.47,404.59,148334,0
2012-03-21,401.47,415.5,394.47,399.13,40547,0
2012-03-22,399.13,405.37,381.99,392.11,50727,0
2012-03-23,393.67,419.4,391.35,416.28,20767,0
2012-03-26,420.19,424.86,415.5,420.19,12332,0
2012-03-27,408.49,415.5,405.37,411.61,8976,0
2012-03-28,411.61,415.5,403.03,407.71,5992,0
2012-03-29,405.37,410.83,401.47,406.15,5601,0
2012-03-30,411.61,411.61,398.35,399.13,6545,0
2012-04-02,396.01,405.37,392.89,400.69,3622,0
2012-04-03,400.69,403.03,392.89,394.47,4506,0
2012-04-04,392.89,393.67,384.31,387.43,6725,0
2012-04-05,385.89,388.23,379.65,382.77,2270,0
2012-04-09,381.99,385.11,375.75,378.09,4500,0
2012-04-10,343.02,357.04,324.3,332.1,35487,0
2012-04-11,331.32,344.56,328.2,339.9,12297,0
2012-04-12,337.56,346.9,336.78,339.9,8578,0
2012-04-13,339.1,344.56,335.98,343.02,7143,0
2012-04-16,344.56,351.58,339.1,347.68,8659,0
2012-04-17,349.24,354.7,340.66,351.58,3960,0
2012-04-18,362.5,364.83,351.58,353.14,9275,0
2012-04-19,354.7,378.87,354.7,369.51,11578,0
2012-04-20,374.97,387.43,362.5,381.19,14037,0
2012-04-23,367.95,379.65,360.16,371.85,6051,0
2012-04-24,370.29,397.57,367.95,391.35,15003,0
2012-04-25,393.67,394.47,367.95,374.97,9735,0
2012-04-26,372.63,380.43,366.39,374.19,4290,0
2012-04-27,375.75,377.31,371.07,374.97,4932,0
2012-04-30,370.29,371.85,363.43,369.51,4572,0
2012-05-01,369.51,372.63,362.5,369.51,8724,0
2012-05-02,367.17,371.07,360.16,367.17,3056,0
2012-05-03,365.62,365.62,352.36,358.59,4216,0
2012-05-04,358.59,369.51,355.47,357.82,4497,0
2012-05-07,357.82,371.85,353.92,365.62,5646,0
2012-05-08,361.71,371.07,357.04,369.51,4145,0
2012-05-09,367.17,369.51,359.38,359.38,3139,0
2012-05-10,361.71,364.05,356.26,359.38,1711,0
2012-05-11,357.82,360.93,357.04,359.38,1706,0
2012-05-14,353.92,354.7,345.34,350.02,3245,0
2012-05-15,349.24,350.02,343.78,345.34,2049,0
2012-05-16,345.34,350.02,335.2,339.9,3814,0
2012-05-17,339.1,339.1,325.86,327.42,3111,0
2012-05-18,327.42,332.86,316.5,321.18,2782,0
2012-05-21,321.18,332.1,319.62,330.54,3606,0
2012-05-22,330.54,331.32,319.62,321.18,3808,0
2012-05-23,319.62,326.64,319.62,325.86,2768,0
2012-05-24,326.64,331.32,319.62,327.42,1156,0
2012-05-25,325.86,329.74,319.62,323.52,1826,0
2012-05-29,325.08,332.1,321.96,323.52,2398,0
2012-05-30,320.4,324.3,314.94,319.62,2961,0
2012-05-31,321.18,325.08,315.72,323.52,2908,0
2012-06-01,315.72,326.64,315.72,322.74,4273,0
2012-06-04,325.08,328.98,319.62,327.42,2336,0
2012-06-05,323.52,333.66,323.52,332.86,3204,0
2012-06-06,334.44,334.44,323.52,328.98,2520,0
2012-06-07,331.32,331.32,315.72,324.3,2937,0
2012-06-08,324.3,325.86,321.96,325.86,2488,0
2012-06-11,327.42,328.2,322.74,327.42,4776,0
2012-06-12,331.32,334.44,328.2,334.44,3020,0
2012-06-13,334.44,336.78,326.64,332.1,3551,0
2012-06-14,332.86,336.78,329.74,335.2,2189,0
2012-06-15,333.66,343.78,332.1,343.78,2779,0
2012-06-18,339.9,340.66,334.44,335.2,2048,0
2012-06-19,332.86,343.78,332.86,339.1,1689,0
2012-06-20,339.9,339.9,335.2,335.98,1893,0
2012-06-21,334.44,338.32,326.64,328.2,4915,0
2012-06-22,328.98,332.1,322.74,328.2,17663,0
2012-06-25,327.42,331.32,325.86,326.64,2660,0
2012-06-26,326.64,331.32,325.86,329.74,2100,0
2012-06-27,331.32,334.44,325.08,333.66,2205,0
2012-06-28,330.54,334.44,325.08,331.32,2295,0
2012-06-29,333.66,335.2,331.32,335.2,2112,0
2012-07-02,335.2,335.98,328.98,330.54,2449,0
2012-07-03,329.74,335.2,329.74,333.66,757,0
2012-07-05,330.54,333.66,328.2,332.1,1688,0
2012-07-06,328.2,332.1,328.2,332.1,1530,0
2012-07-09,330.54,340.66,328.2,339.1,4255,0
2012-07-10,339.1,339.1,332.1,332.86,2397,0
2012-07-11,333.66,333.66,328.2,331.32,4066,0
2012-07-12,328.98,331.32,326.64,328.98,3221,0
2012-07-13,328.98,333.25,328.98,332.1,2434,0
2012-07-16,330.54,335.2,323.52,334.44,822,0
2012-07-17,334.44,335.2,330.54,332.1,671,0
2012-07-18,332.86,335.2,330.54,332.86,2300,0
2012-07-19,332.86,333.66,327.42,328.98,4243,0
2012-07-20,327.42,332.1,327.42,332.1,1087,0
2012-07-23,328.2,332.1,328.2,331.32,1298,0
2012-07-24,330.54,332.1,329.74,331.32,3312,0
2012-07-25,333.66,335.2,329.74,332.1,2927,0
2012-07-26,334.44,339.1,331.32,336.78,1979,0
2012-07-27,336.78,338.32,332.88,337.56,1726,0
2012-07-30,338.32,339.1,332.86,335.98,2132,0
2012-07-31,335.98,337.56,332.86,336.78,4465,0
2012-08-01,338.32,338.32,331.32,335.2,3704,0
2012-08-02,331.32,337.56,331.32,335.98,1655,0
2012-08-03,339.1,341.44,333.66,335.98,5551,0
2012-08-06,336.78,338.32,334.12,337.56,1082,0
2012-08-07,337.56,337.56,333.66,335.98,2191,0
2012-08-08,334.44,364.05,333.66,363.28,6062,0
2012-08-09,364.83,374.19,356.34,368.74,2268,0
2012-08-10,368.74,371.32,360.16,360.16,875,0
2012-08-13,358.59,367.17,351.58,365.62,874,0
2012-08-14,367.95,376.53,356.26,370.29,3007,0
2012-08-15,368.74,386.28,368.74,384.31,2475,0
2012-08-16,385.89,388.23,374.19,380.43,2754,0
2012-08-17,381.19,385.89,380.43,385.11,1740,0
2012-08-20,387.43,387.43,378.09,379.65,1642,0
2012-08-21,381.99,383.55,370.29,371.07,1069,0
2012-08-22,370.29,374.97,361.71,365.62,2043,0
2012-08-23,365.62,371.07,360.93,364.83,761,0
2012-08-24,363.28,367.95,360.16,361.71,906,0
2012-08-27,364.05,364.05,355.47,358.59,1023,0
2012-08-28,356.26,376.53,354.7,374.19,1879,0
2012-08-29,372.63,374.82,360.16,361.71,1587,0
2012-08-30,361.71,364.83,346.12,358.59,1501,0
2012-08-31,365.62,365.62,350.8,350.8,1201,0
2012-09-04,355.47,367.17,352.36,364.05,2493,0
2012-09-05,365.62,371.85,359.38,370.29,1955,0
2012-09-06,374.19,403.03,370.29,399.13,12832,0
2012-09-07,399.91,399.91,382.77,397.57,2589,0
2012-09-10,396.01,396.01,370.29,378.09,2056,0
2012-09-11,378.09,389.01,375.75,389.01,1534,0
2012-09-12,388.23,396.01,374.19,382.77,1455,0
2012-09-13,381.99,396.79,378.09,389.01,1056,0
2012-09-14,391.35,395.23,376.53,378.09,1636,0
2012-09-17,340.66,350.8,331.32,335.98,9301,0
2012-09-18,358.59,377.31,349.24,374.97,18611,0
2012-09-19,375.75,378.87,363.28,369.51,4406,0
2012-09-20,366.39,376.53,366.39,371.07,3856,0
2012-09-21,371.85,376.14,366.39,373.41,5529,0
2012-09-24,373.41,379.26,366.39,368.74,5313,0
2012-09-25,369.51,388.23,369.51,382.77,5738,0
2012-09-26,382.77,385.89,374.19,376.53,1177,0
2012-09-27,375.75,383.55,375.75,382.77,1575,0
2012-09-28,380.43,383.55,378.09,381.19,1345,0
2012-10-01,383.55,383.55,369.51,370.29,1935,0
2012-10-02,370.29,372.63,352.36,354.7,2906,0
2012-10-03,354.7,360.93,353.14,359.38,1353,0
2012-10-04,360.16,363.28,354.7,358.59,1134,0
2012-10-05,360.16,360.16,351.58,354.7,1315,0
2012-10-08,354.7,369.51,350.8,368.74,2125,0
2012-10-09,366.39,366.39,354.7,360.93,2155,0
2012-10-10,360.16,373.41,360.09,370.29,2530,0
2012-10-11,372.63,376.69,366.39,372.63,1966,0
2012-10-12,371.85,373.41,364.83,366.39,687,0
2012-10-15,366.39,371.85,366.39,369.51,1586,0
2012-10-16,371.85,374.97,366.39,367.95,1064,0
2012-10-17,367.95,372.63,362.5,370.29,1141,0
2012-10-18,371.07,371.07,354.7,356.26,663,0
2012-10-19,353.92,353.92,346.9,350.02,1924,0
2012-10-22,350.02,351.58,335.2,338.32,1385,0
2012-10-23,335.98,335.98,321.96,328.2,2265,0
2012-10-24,327.42,340.66,325.86,329.74,1343,0
2012-10-25,332.86,335.2,312.6,318.06,2518,0
2012-10-26,318.06,321.96,310.65,311.04,2466,0
2012-10-31,314.16,318.06,311.04,318.06,2937,0
2012-11-01,315.72,318.84,310.26,317.28,1217,0
2012-11-02,318.06,320.4,314.94,317.28,2553,0
2012-11-05,319.62,329.74,319.62,325.86,1106,0
2012-11-06,327.42,327.43,317.28,324.3,2057,0
2012-11-07,320.4,324.3,314.94,321.96,2204,0
2012-11-08,322.74,325.08,300.13,315.72,3925,0
2012-11-09,313.38,327.42,313.38,324.3,2289,0
2012-11-12,328.2,334.44,328.2,329.74,1280,0
2012-11-13,325.47,327.81,318.06,318.09,1228,0
2012-11-14,320.4,321.96,311.44,312.6,23208,0
2012-11-15,312.6,314.16,311.04,312.6,3321,0
2012-11-16,315.72,322.74,307.93,318.06,13432,0
2012-11-19,321.18,331.71,318.45,330.54,3343,0
2012-11-20,332.1,336.78,330.54,335.2,2419,0
2012-11-21,334.44,348.46,334.44,346.12,2384,0
2012-11-23,349.24,349.24,340.66,342.22,951,0
2012-11-26,339.9,347.68,338.32,343.02,2213,0
2012-11-27,343.02,346.12,333.66,334.44,2160,0
2012-11-28,332.86,341.44,325.86,341.44,1153,0
2012-11-29,342.22,343.02,334.33,335.98,1923,0
2012-11-30,337.56,338.32,331.32,334.44,4672,0
2012-12-03,339.1,352.36,336.78,350.8,3573,0
2012-12-04,353.14,357.82,347.68,350.8,1013,0
2012-12-05,375.75,380.43,355.47,357.04,5487,0
2012-12-06,360.16,369.51,359.38,363.28,2355,0
2012-12-07,367.95,368.74,359.77,363.28,1797,0
2012-12-10,364.83,366.39,354.7,357.04,1819,0
2012-12-11,360.16,369.9,358.59,367.95,1888,0
2012-12-12,368.74,373.41,360.16,360.16,1641,0
2012-12-13,359.38,366.39,359.38,362.5,1315,0
2012-12-14,363.28,370.29,362.5,368.74,2308,0
2012-12-17,371.85,371.85,359.38,366.39,2028,0
2012-12-18,372.63,372.63,360.93,366.39,2797,0
2012-12-19,367.95,369.51,364.05,367.17,2082,0
2012-12-20,366.39,373.41,366.39,368.74,1592,0
2012-12-21,367.17,367.17,354.7,357.04,3466,0
2012-12-24,358.59,358.59,354.7,355.47,1061,0
2012-12-26,357.04,357.04,353.92,355.47,1024,0
2012-12-27,355.47,357.04,341.44,346.9,1831,0
2012-12-28,346.9,349.24,341.44,346.12,975,0
2012-12-31,347.68,348.07,339.9,341.44,2029,0
2013-01-02,346.9,367.95,346.12,364.05,3268,0
2013-01-03,364.05,367.17,357.04,365.62,2945,0
2013-01-04,366.39,368.74,356.26,357.82,2298,0
2013-01-07,353.92,369.12,353.92,366.36,1277,0
2013-01-08,364.05,370.29,362.5,365.62,1831,0
2013-01-09,369.51,374.97,367.95,373.41,2298,0
2013-01-10,375.75,376.53,368.74,373.41,1133,0
2013-01-11,371.07,371.85,362.5,370.29,1286,0
2013-01-14,368.74,374.97,367.17,368.74,1467,0
2013-01-15,367.17,376.53,366.39,368.74,2046,0
2013-01-16,367.95,368.34,362.89,365.62,1447,0
2013-01-17,364.05,370.29,358.6,360.93,1463,0
2013-01-18,360.93,364.83,356.65,357.82,1456,0
2013-01-22,358.59,360.16,357.04,358.59,1046,0
2013-01-23,357.82,358.59,350.8,351.58,1874,0
2013-01-24,350.8,350.8,346.12,346.9,2121,0
2013-01-25,349.24,349.24,341.05,342.22,2552,0
2013-01-28,345.34,347.68,339.1,343.78,2088,0
2013-01-29,344.56,358.59,344.56,353.14,1506,0
2013-01-30,354.7,355.47,343.39,346.12,1944,0
2013-01-31,346.9,354.7,341.46,350.02,1101,0
2013-02-01,353.14,353.14,344.56,352.36,918,0
2013-02-04,349.24,350.8,340.66,342.22,1316,0
2013-02-05,341.44,346.12,341.44,344.56,742,0
2013-02-06,343.02,344.56,341.44,343.02,1369,0
2013-02-07,340.66,344.56,339.1,341.44,1867,0
2013-02-08,343.02,343.78,339.1,342.22,1506,0
2013-02-11,343.02,349.24,339.1,341.44,9665,0
2013-02-12,343.78,353.92,341.44,353.92,3436,0
2013-02-13,356.26,361.41,353.14,353.92,2673,0
2013-02-14,350.8,356.26,346.12,353.14,3004,0
2013-02-15,355.47,355.47,350.8,351.58,1546,0
2013-02-19,351.58,351.58,343.02,348.46,4340,0
2013-02-20,348.46,353.14,348.46,352.36,3138,0
2013-02-21,351.58,351.58,339.1,340.66,2467,0
2013-02-22,343.02,345.34,339.1,339.9,1212,0
2013-02-25,339.9,343.78,338.32,339.1,1537,0
2013-02-26,340.66,340.66,335.2,336.78,1524,0
2013-02-27,337.56,339.1,335.2,336.78,1695,0
2013-02-28,337.56,339.1,335.2,337.56,600,0
2013-03-01,335.2,338.32,335.2,336.78,604,0
2013-03-04,337.56,337.56,327.42,333.66,2243,0
2013-03-05,332.1,346.9,332.1,344.56,2543,0
2013-03-06,343.78,346.12,339.1,341.44,1685,0
2013-03-07,340.66,346.9,339.1,339.9,1388,0
2013-03-08,343.02,350.8,339.9,348.46,1892,0
2013-03-11,346.9,346.9,339.1,339.9,2258,0
2013-03-12,345.34,353.92,341.44,341.44,2389,0
2013-03-13,343.02,347.68,339.1,341.44,2986,0
2013-03-14,343.78,346.9,340.66,345.34,3421,0
2013-03-15,346.12,353.14,346.12,352.36,4067,0
2013-03-18,349.24,353.92,340.66,343.78,1546,0
2013-03-19,343.02,345.34,339.9,343.02,1563,0
2013-03-20,343.78,343.78,338.32,339.9,1664,0
2013-03-21,339.1,340.66,335.98,338.32,698,0
2013-03-22,339.9,339.9,330.54,336.78,3150,0
2013-03-25,336.78,339.1,329.37,332.1,1044,0
2013-03-26,330.54,330.54,326.64,329.74,1275,0
2013-03-27,331.32,332.86,328.98,332.86,872,0
2013-03-28,335.98,335.98,328.2,333.66,1842,0
2013-04-01,334.44,339.1,327.42,335.2,1904,0
2013-04-02,339.1,346.12,334.44,343.78,2226,0
2013-04-03,344.56,344.56,329.74,330.54,2055,0
2013-04-04,332.1,338.32,328.2,338.32,1383,0
2013-04-05,334.44,335.2,331.32,333.66,1225,0
2013-04-08,333.66,333.66,324.3,327.42,2924,0
2013-04-09,327.42,335.98,323.76,334.44,2838,0
2013-04-10,338.32,348.46,333.66,345.34,2012,0
2013-04-11,346.9,346.9,340.66,342.22,852,0
2013-04-12,344.56,344.56,335.98,338.32,832,0
2013-04-15,336.78,337.56,325.08,325.86,1817,0
2013-04-16,328.98,332.86,324.3,332.1,1619,0
2013-04-17,331.32,334.44,319.62,323.52,2690,0
2013-04-18,323.52,343.02,316.51,340.66,2150,0
2013-04-19,339.9,343.02,333.66,338.32,761,0
2013-04-22,339.9,343.78,334.05,343.02,1168,0
2013-04-23,343.78,345.34,335.2,337.56,1857,0
2013-04-24,333.66,341.44,330.54,340.66,870,0
2013-04-25,342.22,346.9,339.1,344.56,1282,0
2013-04-26,343.78,348.46,343.02,346.12,2813,0
2013-04-29,349.24,356.26,347.68,356.26,3072,0
2013-04-30,356.26,360.16,352.36,359.38,3295,0
2013-05-01,357.82,358.59,346.9,350.8,2438,0
2013-05-02,351.58,359.77,346.9,355.47,1409,0
2013-05-03,356.26,366.39,356.26,364.83,1807,0
2013-05-06,364.83,373.41,360.93,372.63,1804,0
2013-05-07,375.75,397.57,360.93,397.57,6548,0
2013-05-08,397.57,414.73,397.57,402.25,5548,0
2013-05-09,400.69,400.69,386.65,396.01,2390,0
2013-05-10,396.01,399.91,390.55,398.35,1325,0
2013-05-13,396.79,410.83,396.79,403.03,2142,0
2013-05-14,406.15,420.96,405.37,416.28,3230,0
2013-05-15,413.95,425.64,413.17,425.64,3435,0
2013-05-16,424.08,426.42,417.07,421.74,2658,0
2013-05-17,422.52,430.32,420.43,427.2,9627,0
2013-05-20,424.86,436.47,424.86,431.88,2475,0
2013-05-21,429.54,443.56,425.64,435.78,2444,0
2013-05-22,435,440.46,418.62,426.42,2690,0
2013-05-23,420.19,435.78,417.84,425.64,3517,0
2013-05-24,424.08,445.14,424.08,435.78,2185,0
2013-05-28,438.9,445.92,434.22,436.56,1900,0
2013-05-29,432.66,445.14,432.66,442.02,1027,0
2013-05-30,443.56,449.8,442.02,444.34,1186,0
2013-05-31,440.46,445.92,435,438.9,4345,0
2013-06-03,438.9,438.9,426.42,435,2647,0
2013-06-04,434.22,437.34,420.96,423.3,1764,0
2013-06-05,421.74,424.86,402.72,404.59,2284,0
2013-06-06,403.03,413.17,395.23,410.83,1470,0
2013-06-07,412.38,416.28,403.81,407.71,1082,0
2013-06-10,409.27,411.61,389.01,392.11,3862,0
2013-06-11,385.11,413.17,378.87,405.37,1832,0
2013-06-12,406.93,406.93,382.77,382.77,1312,0
2013-06-13,382.77,406.15,372.64,403.81,1060,0
2013-06-14,404.59,404.59,374.97,375.75,2244,0
2013-06-17,376.53,388.23,365.62,374.97,2073,0
2013-06-18,376.53,383.55,369.51,381.19,1182,0
2013-06-19,379.65,380.43,371.07,371.85,1250,0
2013-06-20,367.17,367.95,354.63,360.93,1319,0
2013-06-21,363.28,363.28,349.24,358.59,5009,0
2013-06-24,355.47,355.47,349.24,352.36,1988,0
2013-06-25,355.87,355.87,343.02,346.9,3139,0
2013-06-26,350.8,350.8,338.32,340.66,2394,0
2013-06-27,341.44,341.44,335.2,337.56,2563,0
2013-06-28,335.2,339.1,332.1,332.86,7694,0
2013-07-01,333.66,350.8,333.66,339.9,1010,0
2013-07-02,340.66,343.02,336.78,336.78,1630,0
2013-07-03,339.1,359.38,339.1,353.92,1294,0
2013-07-05,364.05,364.05,339.9,357.04,2888,0
2013-07-08,358.59,364.44,354.7,357.82,1167,0
2013-07-09,358.59,361.71,344.56,349.24,4461,0
2013-07-10,350.8,371.85,348.46,367.17,10657,0
2013-07-11,372.63,373.41,365.62,369.51,2577,0
2013-07-12,370.29,389.77,370.29,389.77,3088,0
2013-07-15,390.55,400.69,385.89,394.47,12096,0
2013-07-16,393.67,401.47,389.01,391.35,2938,0
2013-07-17,392.89,397.57,389.38,393.67,4282,0
2013-07-18,393.67,406.93,393.67,404.59,1993,0
2013-07-19,404.59,413.17,402.25,403.81,1541,0
2013-07-22,403.03,413.95,401.47,410.83,1629,0
2013-07-23,413.95,415.5,400.69,404.59,3492,0
2013-07-24,405.37,408.49,399.91,405.37,1808,0
2013-07-25,404.59,412.38,395.23,412.38,1895,0
2013-07-26,408.49,413.17,402.25,404.59,1945,0
2013-07-29,403.03,405.37,391.35,396.01,1569,0
2013-07-30,398.35,402.25,392.11,396.79,1147,0
2013-07-31,397.57,403.03,389.77,389.77,1551,0
2013-08-01,389.77,403.81,385.89,396.01,1714,0
2013-08-02,393.67,396.01,391.35,394.47,1926,0
2013-08-05,396.79,406.93,396.79,406.15,1880,0
2013-08-06,402.25,413.17,395.23,411.61,3995,0
2013-08-07,408.49,418.54,389.77,398.35,3225,0
2013-08-08,403.03,403.03,393.67,396.79,3576,0
2013-08-09,395.23,399.91,385.89,392.11,1193,0
2013-08-12,389.01,396.79,385.11,396.01,1936,0
2013-08-13,395.23,395.23,383.55,386.65,770,0
2013-08-14,385.11,392.89,381.99,389.77,1851,0
2013-08-15,385.11,385.11,373.02,378.16,1781,0
2013-08-16,376.53,381.99,367.95,377.31,2027,0
2013-08-19,375.75,378.09,372.63,372.63,866,0
2013-08-20,374.19,378.09,367.17,371.07,1663,0
2013-08-21,371.07,376.53,356.26,361.71,32829,0
2013-08-22,362.5,378.87,362.5,374.97,3609,0
2013-08-23,377.31,387.43,373.41,378.87,7689,0
2013-08-26,378.87,389.77,378.09,383.55,3863,0
2013-08-27,379.65,383.55,370.68,371.85,3012,0
2013-08-28,372.63,395.23,361.71,390.55,3296,0
2013-08-29,389.77,414.73,389.38,401.47,3908,0
2013-08-30,400.69,404.59,397.18,399.13,1689,0
2013-09-03,405.37,413.95,404.59,406.93,2639,0
2013-09-04,406.15,413.17,404.59,413.17,1704,0
2013-09-05,413.95,427.2,413.95,421.74,2878,0
2013-09-06,422.52,427.98,410.83,424.08,1925,0
2013-09-09,426.42,441.22,424.86,437.34,3165,0
2013-09-10,441.22,447.46,435,445.92,3521,0
2013-09-11,445.92,450.19,438.9,442.8,1838,0
2013-09-12,441.22,446.68,434.22,444.34,1573,0
2013-09-13,444.34,452.14,435.78,443.56,2097,0
2013-09-16,449.02,455.26,437.32,438.1,1371,0
2013-09-17,436.56,437.34,427.2,430.32,1781,0
2013-09-18,428.76,431.88,417.84,427.98,2916,0
2013-09-19,428.76,431.1,417.07,429.54,1095,0
2013-09-20,429.54,442.02,424.86,426.42,2994,0
2013-09-23,425.64,434.61,423.3,431.88,1149,0
2013-09-24,431.1,431.1,405.37,418.62,1067,0
2013-09-25,417.84,417.84,402.25,407.71,1412,0
2013-09-26,410.05,422.52,406.93,416.28,830,0
2013-09-27,412.38,420.19,405.37,410.83,970,0
2013-09-30,406.93,423.3,406.93,413.95,1180,0
2013-10-01,415.5,435,415.5,431.88,1845,0
2013-10-02,429.54,447.46,428.76,445.92,2335,0
2013-10-03,446.68,453.7,423.3,438.1,1798,0
2013-10-04,436.56,452.14,436.56,446.68,1238,0
2013-10-07,443.56,443.56,423.3,424.08,1134,0
2013-10-08,425.64,437.34,395.23,398.35,1646,0
2013-10-09,401.47,411.61,385.11,409.27,2056,0
2013-10-10,413.95,420.96,400.69,404.59,1222,0
2013-10-11,402.25,405.37,391.35,400.69,1583,0
2013-10-14,399.13,408.49,394.47,405.37,836,0
2013-10-15,405.37,405.37,384.31,385.89,4025,0
2013-10-16,389.77,410.83,387.43,410.83,1611,0
2013-10-17,408.49,414.73,403.03,411.61,969,0
2013-10-18,416.28,416.28,405.37,411.61,1157,0
2013-10-21,411.61,427.2,391.35,399.13,1832,0
2013-10-22,400.69,412.38,392.11,403.03,2090,0
2013-10-23,399.91,414.73,398.35,406.93,1823,0
2013-10-24,410.05,414.73,405.37,411.61,1079,0
2013-10-25,414.73,418.62,408.49,412.38,1771,0
2013-10-28,413.17,418.62,402.25,409.27,1026,0
2013-10-29,411.61,417.84,406.93,408.49,693,0
2013-10-30,417.84,417.84,382.77,384.31,1657,0
2013-10-31,382.77,384.31,368.74,370.29,1360,0
2013-11-01,363.28,378.09,360.16,374.19,1720,0
2013-11-04,374.19,375.75,360.16,364.05,3049,0
2013-11-05,365.62,386.65,357.04,374.97,1577,0
2013-11-06,378.09,379.65,358.59,358.59,1332,0
2013-11-07,374.97,374.97,351.58,354.7,1528,0
2013-11-08,354.7,381.19,354.7,365.62,1160,0
2013-11-11,362.5,372.63,360.16,371.07,378,0
2013-11-12,371.07,371.07,354.7,359.38,1199,0
2013-11-13,360.93,369.51,360.16,368.74,856,0
2013-11-14,367.95,367.95,358.59,364.83,477,0
2013-11-15,364.05,389.77,364.05,381.99,2714,0
2013-11-18,384.31,395.43,378.87,386.65,1227,0
2013-11-19,388.23,403.03,381.19,385.89,2605,0
2013-11-20,387.43,401.47,385.89,388.23,1233,0
2013-11-21,392.11,409.27,390.55,403.81,1625,0
2013-11-22,406.15,414.73,380.43,413.17,1706,0
2013-11-25,411.61,421.74,403.81,420.19,1805,0
2013-11-26,420.19,427.2,417.84,422.52,2142,0
2013-11-27,424.08,436.56,422.52,436.56,1619,0
2013-11-29,436.56,452.92,435.78,448.24,706,0
2013-12-02,446.68,446.68,425.64,433.44,1317,0
2013-12-03,431.1,431.1,411.61,420.96,2512,0
2013-12-04,417.84,425.64,399.91,401.47,1060,0
2013-12-05,400.69,406.93,397.57,400.69,1788,0
2013-12-06,406.15,431.88,393.67,428.76,2202,0
2013-12-09,431.1,447.46,424.08,434.22,1852,0
2013-12-10,431.88,445.12,413.95,418.62,1534,0
2013-12-11,418.62,420.96,399.13,403.03,1847,0
2013-12-12,413.17,417.07,401.47,416.28,1500,0
2013-12-13,419.4,438.1,416.28,425.64,4646,0
2013-12-16,420.19,476.31,420.19,463.83,11658,0
2013-12-17,311.83,323.52,301.69,304.81,58435,0
2013-12-18,303.25,304.02,292.33,300.13,15805,0
2013-12-19,297.79,306.37,296.23,300.13,9699,0
2013-12-20,301.69,322.74,300.13,319.62,16104,0
2013-12-23,323.52,325.86,316.11,320.4,3957,0
2013-12-24,321.18,324.3,315.72,323.52,2352,0
2013-12-26,325.08,325.08,314.16,321.96,2022,0
2013-12-27,323.52,327.42,315.72,321.96,2754,0
2013-12-30,320.4,327.42,317.28,318.84,2381,0
2013-12-31,317.28,325.86,315.72,323.52,1901,0
2014-01-02,323.52,327.42,314.94,324.3,15607,0
2014-01-03,324.3,326.64,318.06,318.84,14375,0
2014-01-06,319.62,325.08,315.72,318.06,15633,0
2014-01-07,320.4,326.64,317.29,324.3,3161,0
2014-01-08,326.64,338.32,320.4,335.98,3317,0
2014-01-09,337.56,346.12,326.64,342.22,3426,0
2014-01-10,343.02,349.24,337.56,347.68,1674,0
2014-01-13,344.56,356.34,338.32,339.9,2086,0
2014-01-14,340.66,358.59,340.66,358.59,3310,0
2014-01-15,358.59,374.19,347.68,372.63,2830,0
2014-01-16,372.63,381.99,371.85,378.87,1688,0
2014-01-17,377.31,381.19,366.4,374.97,4479,0
2014-01-21,378.87,382.77,364.83,375.75,2528,0
2014-01-22,375.75,377.31,364.83,373.41,1938,0
2014-01-23,370.29,371.85,359.38,369.51,2156,0
2014-01-24,359.38,365.62,346.12,358.59,2753,0
2014-01-27,361.71,361.71,334.44,339.9,5412,0
2014-01-28,340.66,353.92,340.66,352.36,2746,0
2014-01-29,346.9,352.36,339.9,349.24,1641,0
2014-01-30,354.7,357.04,323.52,352.36,2355,0
2014-01-31,343.78,350.02,341.44,343.78,1170,0
2014-02-03,342.22,346.9,318.85,332.1,2765,0
2014-02-04,328.98,341.44,328.98,335.98,960,0
2014-02-05,325.86,334.44,318.84,332.86,2240,0
2014-02-06,334.44,343.78,330.54,340.66,1796,0
2014-02-07,344.56,366.39,343.02,366.39,4124,0
2014-02-10,367.95,396.01,367.17,386.65,8792,0
2014-02-11,385.11,388.23,370.29,382.77,4557,0
2014-02-12,381.99,385.11,369.51,371.07,2025,0
2014-02-13,362.5,366.39,354.7,357.82,2513,0
2014-02-14,357.82,357.82,348.46,348.46,1314,0
2014-02-18,350.8,364.05,339.97,362.5,1451,0
2014-02-19,360.16,367.17,354.7,360.93,1655,0
2014-02-20,356.26,371.07,356.26,370.29,1138,0
2014-02-21,373.41,380.43,363.9,371.07,1451,0
2014-02-24,372.63,379.65,371.07,371.85,2370,0
2014-02-25,374.97,392.11,364.36,388.23,5106,0
2014-02-26,388.23,392.89,373.41,389.01,3199,0
2014-02-27,389.01,394.47,378.09,391.35,2386,0
2014-02-28,389.77,392.11,375.28,384.31,3545,0
2014-03-03,378.09,389.77,355.02,386.65,1709,0
2014-03-04,392.89,396.79,386.65,389.01,2606,0
2014-03-05,389.01,393.67,385.89,392.89,3476,0
2014-03-06,392.89,398.35,382.77,386.65,4247,0
2014-03-07,391.35,392.11,376.53,381.99,3610,0
2014-03-10,381.99,384.31,371.07,376.53,3721,0
2014-03-11,377.31,393.67,376.53,382.77,3372,0
2014-03-12,381.99,392.89,380.43,390.55,2016,0
2014-03-13,392.11,394.47,385.11,392.89,2576,0
2014-03-14,389.77,403.81,388.62,396.79,1140,0
2014-03-17,399.91,407.7,388.23,389.77,2241,0
2014-03-18,389.77,403.81,387.43,403.81,1392,0
2014-03-19,402.25,406.93,389.77,396.01,685,0
2014-03-20,395.23,396.01,386.65,389.01,1374,0
2014-03-21,391.35,392.89,378.09,387.43,3116,0
2014-03-24,387.43,389.77,354.7,366.39,2332,0
2014-03-25,369.51,389.01,357.82,370.29,1799,0
2014-03-26,374.19,383.55,367.17,373.41,2803,0
2014-03-27,371.85,386.65,363.28,376.53,1195,0
2014-03-28,375.75,381.19,355.47,360.16,1121,0
2014-03-31,360.93,374.97,360.93,370.29,1394,0
2014-04-01,372.63,380.8,366.39,373.41,4385,0
2014-04-02,374.97,374.97,362.5,366.39,3452,0
2014-04-03,364.83,367.95,353.14,361.71,2032,0
2014-04-04,361.71,366.39,339.1,346.9,2640,0
2014-04-07,346.9,359.38,340.66,352.36,2182,0
2014-04-08,353.14,364.05,349.24,350.8,2093,0
2014-04-09,353.14,374.97,353.14,373.41,1876,0
2014-04-10,373.41,373.41,340.66,343.02,2218,0
2014-04-11,338.32,353.92,329.74,331.32,1945,0
2014-04-14,339.1,342.22,310.26,318.06,4379,0
2014-04-15,319.62,326.64,292.33,311.83,4066,0
2014-04-16,311.83,319.62,306.37,318.06,1568,0
2014-04-17,316.5,326.64,303.25,310.26,1595,0
2014-04-21,311.83,321.96,309.48,318.84,2824,0
2014-04-22,321.96,343.02,321.18,341.44,2256,0
2014-04-23,342.22,342.22,321.96,331.32,2263,0
2014-04-24,332.1,341.44,320.4,332.86,2308,0
2014-04-25,329.74,335.98,324.3,330.54,2737,0
2014-04-28,357.81,357.81,319.62,333.66,3331,0
2014-04-29,333.66,353.14,333.66,343.78,1740,0
2014-04-30,340.66,347.68,326.64,346.12,1473,0
2014-05-01,333.66,347.68,328.98,339.9,1620,0
2014-05-02,345.34,345.34,319.62,323.52,1325,0
2014-05-05,320.4,329.74,316.5,327.42,994,0
2014-05-06,331.32,336.78,323.52,333.66,2587,0
2014-05-07,311.83,330.52,297.01,320.4,4478,0
2014-05-08,304.81,322.74,300.13,300.13,2136,0
2014-05-09,297.01,304.81,293.89,301.69,2442,0
2014-05-12,302.47,312.6,299.35,304.02,1857,0
2014-05-13,298.57,308.4,296.23,299.35,1828,0
2014-05-14,298.57,304.02,290.77,292.33,1338,0
2014-05-15,289.21,304.81,282.99,301.69,2652,0
2014-05-16,300.91,306.37,284.53,290.77,3612,0
2014-05-19,288.43,298.57,282.21,293.89,1115,0
2014-05-20,291.55,297.79,274.41,283.75,2476,0
2014-05-21,284.53,289.21,276.75,282.19,1568,0
2014-05-22,279.07,288.43,279.07,281.41,1414,0
2014-05-23,280.65,290.77,274.41,287.65,2884,0
2014-05-27,289.99,307.93,286.87,291.55,2320,0
2014-05-28,292.33,313.38,292.33,311.04,1712,0
2014-05-29,312.6,314.16,294.67,296.23,2342,0
2014-05-30,297.79,299.35,283.75,292.33,2797,0
2014-06-02,292.33,301.69,285.31,299.35,4724,0
2014-06-03,289.21,300.91,288.75,297.01,1611,0
2014-06-04,293.89,304.02,293.89,299.35,1227,0
2014-06-05,300.13,306.37,297.01,304.02,1280,0
2014-06-06,307.14,324.3,300.91,318.06,3268,0
2014-06-09,319.62,334.44,312.6,327.42,1975,0
2014-06-10,331.32,336.78,319.62,331.32,1598,0
2014-06-11,326.64,350.02,326.64,347.68,3106,0
2014-06-12,346.9,348.46,328.98,334.44,1789,0
2014-06-13,340.66,352.36,328.98,346.9,2882,0
2014-06-16,345.34,349.95,333.66,339.9,2553,0
2014-06-17,340.66,345.34,326.64,330.54,1944,0
2014-06-18,329.74,334.44,319.62,327.42,2020,0
2014-06-19,329.74,334.44,321.18,327.42,1919,0
2014-06-20,322.74,339.9,322.74,326.64,3652,0
2014-06-23,329.74,343.02,326.64,332.1,3951,0
2014-06-24,333.66,345.34,328.2,332.86,3513,0
2014-06-25,328.98,336.37,324.3,328.2,2668,0
2014-06-26,330.54,333.66,317.28,325.08,2219,0
2014-06-27,321.18,335.2,320.4,333.66,37767,0
2014-06-30,331.32,353.92,330.54,351.58,2422,0
2014-07-01,356.26,360.93,346.9,357.04,3142,0
2014-07-02,355.47,361.71,350.02,354.7,3642,0
2014-07-03,358.59,364.83,355.86,363.28,1982,0
2014-07-07,363.28,363.28,337.56,339.9,2450,0
2014-07-08,338.32,344.56,329.37,339.9,2783,0
2014-07-09,343.02,350.8,341.44,343.02,1505,0
2014-07-10,329.74,347.68,328.98,343.02,1734,0
2014-07-11,340.66,350.8,340.66,346.12,1304,0
2014-07-14,349.24,353.14,277.53,343.78,30493,0
2014-07-15,328.98,337.56,307.14,314.16,7937,0
2014-07-16,313.38,318.06,307.14,312.6,1949,0
2014-07-17,311.04,314.94,296.23,297.79,2840,0
2014-07-18,300.91,313.38,299.82,313.38,1456,0
2014-07-21,308.71,311.83,301.15,307.14,2161,0
2014-07-22,307.93,308.71,299.35,304.81,2366,0
2014-07-23,304.02,309.48,301.84,305.59,690,0
2014-07-24,307.14,309.48,302.62,306.37,855,0
2014-07-25,304.02,311.04,303.64,305.59,1023,0
2014-07-28,305.59,311.04,299.35,305.59,1352,0
2014-07-29,238.54,241.66,215.16,218.28,28416,0
2014-07-30,213.6,223.74,213.6,219.84,5353,0
2014-07-31,218.28,218.28,210.48,217.5,2748,0
2014-08-01,215.16,218.28,211.41,216.72,2264,0
2014-08-04,218.28,218.28,210.48,218.28,3538,0
2014-08-05,213.6,218.67,212.67,218.28,4913,0
2014-08-06,218.28,221.01,213.6,218.28,5181,0
2014-08-07,215.94,218.28,213.06,214.38,3663,0
2014-08-08,212.04,218.28,211.26,217.5,2591,0
2014-08-11,218.28,218.28,214.39,215.16,2840,0
2014-08-12,214.38,218.28,212.04,213.6,2388,0
2014-08-13,214.38,215.94,212.04,213.6,2082,0
2014-08-14,213.6,215.94,208.92,215.94,4783,0
2014-08-15,215.94,218.28,214.38,218.28,2887,0
2014-08-18,218.28,219.84,214.38,218.28,3166,0
2014-08-19,218.28,219.84,216.72,218.28,4757,0
2014-08-20,218.28,222.96,217.5,217.5,1292,0
2014-08-21,218.28,219.45,216.72,218.28,2550,0
2014-08-22,222.18,222.18,215.16,218.28,4018,0
2014-08-25,218.28,218.28,214.38,216.72,2154,0
2014-08-26,217.5,218.28,215.94,216.72,1877,0
2014-08-27,216.72,219.84,215.94,216.72,1543,0
2014-08-28,215.16,218.28,215.16,215.94,1009,0
2014-08-29,217.5,217.5,212.04,215.16,1071,0
2014-09-02,215.94,216.72,212.82,215.16,1877,0
2014-09-03,215.16,216.72,209.7,212.04,1768,0
2014-09-04,212.82,214.38,209.7,212.04,2253,0
2014-09-05,210.48,215.16,204.24,205.02,1664,0
2014-09-08,205.02,209.7,205.02,207.36,1083,0
2014-09-09,205.81,208.92,202.69,202.69,1667,0
2014-09-10,203.47,205.02,200.35,200.35,904,0
2014-09-11,200.35,205.81,198.78,201.12,955,0
2014-09-12,200.35,204.24,197.23,201.12,1243,0
2014-09-15,199.57,200.35,196.45,196.45,967,0
2014-09-16,194.89,198.78,194.19,194.89,1457,0
2014-09-17,196.45,201.9,194.89,199.57,814,0
2014-09-18,202.69,204.24,200.35,203.47,1777,0
2014-09-19,201.9,208.92,195.66,205.02,4350,0
2014-09-22,204.24,205.02,196.45,205.02,1954,0
2014-09-23,201.9,203.47,198.78,201.9,1610,0
2014-09-24,199.57,201.12,195.66,201.12,751,0
2014-09-25,198.01,201.12,194.89,195.66,888,0
2014-09-26,195.66,198.01,192.55,194.11,734,0
2014-09-29,193.33,201.9,192.55,201.12,1762,0
2014-09-30,198.01,200.35,194.89,197.23,989,0
2014-10-01,195.66,196.99,187.09,191.77,1734,0
2014-10-02,191.77,197.23,188.65,192.55,1413,0
2014-10-03,194.11,194.89,190.6,191.77,736,0
2014-10-06,194.11,200.35,190.21,195.66,1551,0
2014-10-07,194.89,194.89,185.53,187.09,1622,0
2014-10-08,186.31,190.21,184.75,189.43,851,0
2014-10-09,190.99,198.78,187.87,193.33,1738,0
2014-10-10,191.77,194.11,188.65,191.77,801,0
2014-10-13,190.99,196.45,187.87,190.99,751,0
2014-10-14,190.99,193.33,185.53,185.53,802,0
2014-10-15,183.19,184.75,176.55,180.85,2107,0
2014-10-16,179.29,184.75,179.29,182.41,2974,0
2014-10-17,184.75,186.31,181.63,183.97,3069,0
2014-10-20,184.75,190.99,180.85,183.19,2350,0
2014-10-21,182.41,187.09,180.07,182.41,6291,0
2014-10-22,181.63,184.75,180.85,181.63,1923,0
2014-10-23,183.97,186.31,180.85,182.41,1481,0
2014-10-24,182.41,183.19,175.39,180.85,580,0
2014-10-27,183.19,184.75,180.07,182.41,1023,0
2014-10-28,183.97,186.31,179.29,184.36,545,0
2014-10-29,184.75,185.53,180.85,184.75,314,0
2014-10-30,183.19,186.31,181.63,185.53,1218,0
2014-10-31,186.31,186.31,181.63,182.41,1355,0
2014-11-03,181.63,185.53,180.07,181.63,630,0
2014-11-04,180.85,184.75,180.07,183.97,683,0
2014-11-05,185.53,192.16,183.19,191.77,5250,0
2014-11-06,190.21,199.57,190.21,192.55,1675,0
2014-11-07,190.99,194.89,188.65,194.11,332,0
2014-11-10,194.11,195.66,190.21,191.77,479,0
2014-11-11,189.43,191.77,187.87,188.65,1285,0
2014-11-12,188.65,190.99,187.09,187.09,1434,0
2014-11-13,187.87,190.99,187.09,189.43,864,0
2014-11-14,188.65,190.99,187.87,189.43,2122,0
2014-11-17,187.87,194.11,187.87,189.43,1505,0
2014-11-18,189.43,191.77,188.65,190.21,546,0
2014-11-19,189.43,190.99,187.09,188.65,2146,0
2014-11-20,187.09,191.77,185.53,191.77,1136,0
2014-11-21,189.43,194.11,188.65,188.65,2143,0
2014-11-24,192.55,192.55,187.87,190.21,1350,0
2014-11-25,190.21,193.33,185.92,187.87,2752,0
2014-11-26,188.65,190.99,188.65,189.43,1615,0
2014-11-28,190.21,191.77,189.43,189.43,1399,0
2014-12-01,190.99,192.55,187.09,190.21,1247,0
2014-12-02,189.43,191.77,185.53,185.53,1019,0
2014-12-03,183.97,190.21,183.97,187.87,968,0
2014-12-04,187.09,189.43,184.75,189.43,1217,0
2014-12-05,187.09,190.99,185.53,190.99,2158,0
2014-12-08,186.31,190.99,186.31,190.99,1363,0
2014-12-09,187.09,190.99,187.09,190.99,1223,0
2014-12-10,188.65,189.43,187.09,187.09,707,0
2014-12-11,189.43,193.33,187.09,192.55,5366,0
2014-12-12,188.65,196.45,188.65,191.77,7896,0
2014-12-15,191.77,194.97,183.97,186.31,3990,0
2014-12-16,186.31,190.21,183.34,187.87,1248,0
2014-12-17,188.65,191.77,188.65,191.77,2312,0
2014-12-18,190.99,201.9,188.65,196.45,3293,0
2014-12-19,190.21,217.5,190.21,215.16,3586,0
2014-12-22,210.48,217.5,201.9,216.72,4479,0
2014-12-23,215.16,222.18,206.58,206.58,1977,0
2014-12-24,214.38,215.94,211.26,212.82,1569,0
2014-12-26,212.82,212.82,190.99,199.57,1182,0
2014-12-29,196.45,205.02,196.45,203.47,641,0
2014-12-30,201.9,205.02,200.04,202.69,488,0
2014-12-31,201.9,205.02,201.12,205.02,1026,0
2015-01-02,204.24,205.02,200.35,201.9,634,0
2015-01-05,200.35,209.7,200.35,205.02,1855,0
2015-01-06,203.47,212.82,201.9,204.24,786,0
2015-01-07,195.66,206.58,193.33,205.81,352,0
2015-01-08,204.24,206.58,200.35,204.24,821,0
2015-01-09,202.69,204.24,200.35,203.47,865,0
2015-01-12,204.24,205.81,198.01,205.81,531,0
2015-01-13,205.81,205.81,197.38,198.01,92,0
2015-01-14,198.78,201.12,195.66,195.66,360,0
2015-01-15,198.78,199.57,190.21,197.23,1359,0
2015-01-16,196.45,199.57,194.89,199.57,183,0
2015-01-20,196.45,198.01,194.89,195.66,832,0
2015-01-21,195.66,196.45,194.89,195.66,668,0
2015-01-22,194.89,197.23,190.21,196.45,1294,0
2015-01-23,191.77,198.78,191.77,196.45,502,0
2015-01-26,196.45,201.12,194.89,201.12,675,0
2015-01-27,197.23,198.78,196.45,198.01,196,0
2015-01-28,198.78,198.78,194.89,194.89,525,0
2015-01-29,198.24,198.24,191.77,195.66,624,0
2015-01-30,194.89,198.01,194.89,195.66,602,0
2015-02-02,194.89,196.45,194.89,195.66,352,0
2015-02-03,194.89,196.45,194.89,196.05,370,0
2015-02-04,194.89,198.01,192.55,197.23,416,0
2015-02-05,197.23,199.57,194.89,198.01,214,0
2015-02-06,198.78,198.78,194.89,195.66,171,0
2015-02-09,197.23,199.57,194.89,194.89,826,0
2015-02-10,195.66,201.9,195.66,195.66,1095,0
2015-02-11,197.23,200.35,195.66,195.66,223,0
2015-02-12,198.01,198.78,195.66,195.66,427,0
2015-02-13,199.57,199.57,194.89,194.89,594,0
2015-02-17,195.66,198.78,195.66,197.23,213,0
2015-02-18,196.45,201.12,196.45,201.12,190,0
2015-02-19,201.12,204.24,197.23,203.08,1248,0
2015-02-20,201.12,203.47,198.78,202.69,631,0
2015-02-23,200.35,204.24,198.78,204.24,222,0
2015-02-24,204.24,204.24,199.57,201.12,1325,0
2015-02-25,202.69,204.24,199.57,202.69,141,0
2015-02-26,201.12,205.02,199.57,201.12,122,0
2015-02-27,200.35,205.81,199.57,205.02,609,0
2015-03-02,203.47,205.81,201.12,205.02,804,0
2015-03-03,204.24,205.02,202.69,203.47,159,0
2015-03-04,204.24,208.14,202.69,202.69,880,0
2015-03-05,206.58,207.36,204.24,204.24,1261,0
2015-03-06,202.69,207.36,197.23,205.02,3607,0
2015-03-09,206.58,207.36,199.57,205.81,949,0
2015-03-10,202.69,206.58,201.12,204.24,496,0
2015-03-11,202.69,205.81,201.9,205.81,643,0
2015-03-12,205.81,205.81,202.69,204.24,593,0
2015-03-13,205.81,205.81,204.24,205.81,248,0
2015-03-16,204.24,206.58,199.57,206.58,1201,0
2015-03-17,205.02,210.48,205.02,210.48,1207,0
2015-03-18,209.7,212.82,206.58,209.7,1580,0
2015-03-19,210.48,212.82,205.02,212.82,1358,0
2015-03-20,211.26,215.94,207.36,207.36,3094,0
2015-03-23,210.48,216.72,208.92,215.94,2247,0
2015-03-24,216.72,233.86,215.94,222.96,15044,0
2015-03-25,224.5,251.8,220.62,232.3,3583,0
2015-03-26,230.74,241.66,222.18,236.2,4132,0
2015-03-27,236.2,239.32,233.86,237.76,2455,0
2015-03-30,240.88,248.68,228.42,233.86,1502,0
2015-03-31,226.84,231.54,226.08,231.54,1052,0
2015-04-01,222.18,229.2,220.62,226.84,482,0
2015-04-02,223.74,224.5,219.84,222.18,396,0
2015-04-06,218.28,222.18,194.11,198.01,2403,0
2015-04-07,197.23,198.78,185.53,187.48,1784,0
2015-04-08,188.65,191.77,178.51,183.97,1184,0
2015-04-09,185.53,185.53,169.93,176.17,6878,0
2015-04-10,171.51,180.85,171.51,180.85,726,0
2015-04-13,179.29,185.53,176.95,180.85,1061,0
2015-04-14,183.19,184.75,178.51,181.63,380,0
2015-04-15,181.63,187.09,180.85,187.09,312,0
2015-04-16,180.85,187.87,177.75,187.87,1274,0
2015-04-17,187.09,189.43,182.41,187.87,1116,0
2015-04-20,186.31,186.31,182.41,183.31,413,0
2015-04-21,185.53,185.53,177.75,180.85,1568,0
2015-04-22,180,183.19,179.29,179.29,337,0
2015-04-23,179.29,187.09,177.75,186.31,2278,0
2015-04-24,186.31,189.43,182.41,189.43,849,0
2015-04-27,190.21,190.21,183.97,186.31,573,0
2015-04-28,187.09,187.09,181.63,183.19,309,0
2015-04-29,183.97,185.53,177.75,181.63,684,0
2015-04-30,180.07,183.97,179.29,179.29,617,0
2015-05-01,183.19,183.97,179.29,182.41,312,0
2015-05-04,180.07,183.19,180.07,180.85,103,0
2015-05-05,180.85,182.41,177.75,180.85,1883,0
2015-05-06,178.51,180.85,178.51,180.07,627,0
2015-05-07,179.29,181.63,178.51,178.51,52,0
2015-05-08,179.29,180.07,177.75,179.29,346,0
2015-05-11,178.51,181.63,178.51,178.51,160,0
2015-05-12,179.29,179.29,177.75,177.75,106,0
2015-05-13,179.29,179.29,177.75,178.51,30,0
2015-05-14,181.63,182.41,167.61,180.85,2503,0
2015-05-15,174.24,181.63,174.24,180.85,262,0
2015-05-18,177.75,184.75,177.75,183.19,1630,0
2015-05-19,182.41,194.89,182.34,184.75,3659,0
2015-05-20,184.75,192.55,179.29,190.99,419,0
2015-05-21,190.99,199.57,183.19,195.66,630,0
2015-05-22,196.45,208.92,191.77,207.36,1423,0
2015-05-26,208.92,215.16,203.47,212.82,986,0
2015-05-27,211.26,216.72,211.26,214.38,1797,0
2015-05-28,214.38,215.94,209.7,214.38,2579,0
2015-05-29,215.16,215.16,213.6,214.38,1196,0
2015-06-01,214.38,222.18,214.38,215.16,574,0
2015-06-02,215.16,218.28,201.12,214.38,758,0
2015-06-03,219.06,230.74,215.94,226.84,885,0
2015-06-04,225.3,233.08,216.72,218.28,463,0
2015-06-05,211.26,221.38,208.92,215.16,6646,0
2015-06-08,214.38,216.72,210.48,210.48,1843,0
2015-06-09,212.82,217.5,212.82,215.16,1113,0
2015-06-10,213.6,220.62,206.58,219.84,970,0
2015-06-11,218.28,220.62,206.58,219.06,164,0
2015-06-12,219.06,219.84,213.6,219.06,165,0
2015-06-15,214.38,219.06,214.38,218.28,671,0
2015-06-16,212.82,218.28,212.82,218.28,266,0
2015-06-17,215.16,219.06,213.6,218.28,216,0
2015-06-18,219.06,219.06,212.04,215.16,800,0
2015-06-19,215.16,219.06,202.69,205.81,6655,0
2015-06-22,209.7,221.38,209.7,221.38,277,0
2015-06-23,221.38,226.08,212.82,215.16,1657,0
2015-06-24,215.94,220.62,208.14,220.62,216,0
2015-06-25,219.84,221.38,213.6,219.84,168,0
2015-06-26,219.84,225.3,201.9,201.9,654,0
2015-06-29,201.9,210.48,197.23,208.92,2914,0
2015-06-30,212.04,219.06,210.48,217.5,328,0
2015-07-01,217.5,218.28,214.38,215.16,232,0
2015-07-02,221.38,221.38,214.38,215.94,1680,0
2015-07-06,212.04,217.5,208.14,211.26,803,0
2015-07-07,210.48,214.38,209.7,213.6,103,0
2015-07-08,207.36,212.04,204.24,212.04,779,0
2015-07-09,214.38,216.72,211.26,213.6,428,0
2015-07-10,213.6,216.72,202.69,208.92,205,0
2015-07-13,208.92,214.38,208.92,210.48,283,0
2015-07-14,212.04,214.38,210.49,212.04,51,0
2015-07-15,208.99,215.94,208.99,212.04,286,0
2015-07-16,213.6,213.6,207.36,210.48,245,0
2015-07-17,207.36,211.26,206.58,211.26,135,0
2015-07-20,205.02,205.81,205.02,205.02,5,0
2015-07-21,205.81,205.81,186.31,193.33,317,0
2015-07-22,190.99,196.45,190.99,193.33,181,0
2015-07-23,193.33,195.66,188.65,193.33,172,0
2015-07-24,190.99,196.45,190.99,194.89,51,0
2015-07-27,194.89,205.81,191.77,201.12,321,0
2015-07-28,201.12,202.69,194.89,201.12,177,0
2015-07-29,198.78,201.9,194.89,199.57,71,0
2015-07-30,207.36,207.36,187.09,193.33,250,0
2015-07-31,190.21,194.89,187.09,191.77,245,0
2015-08-03,190.99,190.99,183.19,183.97,315,0
2015-08-04,183.97,191.77,180.07,183.19,150,0
2015-08-05,183.97,190.21,180.07,187.09,8521,0
2015-08-06,184.75,187.09,181.63,185.53,265,0
2015-08-07,185.53,193.33,185.53,187.09,171,0
2015-08-10,186.31,191.77,186.31,187.87,507,0
2015-08-11,189.43,192.55,186.31,190.99,181,0
2015-08-12,198.01,198.01,187.09,190.99,117,0
2015-08-13,189.43,198.01,186.31,189.43,203,0
2015-08-14,187.87,187.87,187.87,187.87,3,0
2015-08-17,188.65,190.99,183.97,185.53,168,0
2015-08-18,192.55,192.55,179.29,180.07,192,0
2015-08-19,180.85,195.66,172.29,172.29,1084,0
2015-08-20,141.75,141.75,86.1,100.8,1924,0
2015-08-21,109.8,133.2,109.8,133.2,47,0
2015-08-24,281.55,324,147.3,149.7,610,0
2015-08-25,124.8,150,119.85,139.5,1113,0
2015-08-26,126.6,142.5,126.6,135,1107,0
2015-08-27,118.95,138,118.95,138,713,0
2015-08-28,134.25,138,125.7,135,1460,0
2015-08-31,135,185.7,135,177,3567,0
2015-09-01,179.55,189.9,164.1,174.75,1013,0
2015-09-02,180,180,165.45,174.75,1353,0
2015-09-03,188.25,192.9,165.75,177,2313,0
2015-09-04,175.8,177,166.65,170.25,2933,0
2015-09-08,172.5,172.5,163.5,168.15,1553,0
2015-09-09,168.75,169.05,160.5,163.5,1633,0
2015-09-10,162.75,162.75,143.4,146.55,970,0
2015-09-11,146.85,146.85,141,142.5,460,0
2015-09-14,142.5,146.7,140.7,142.5,1800,0
2015-09-15,142.5,142.5,135.75,142.35,260,0
2015-09-16,151.05,151.05,135.3,135.9,2027,0
2015-09-17,136.65,142.5,112.57,116.55,2289,0
2015-09-18,112.5,127.2,102,102,2527,0
2015-09-21,75.3,103.5,75.3,84.6,1553,0
2015-09-22,84.6,90,81.9,82.8,2633,0
2015-09-23,82.5,82.5,78.75,79.65,915,0
2015-09-24,79.8,81,75.15,78.6,1075,0
2015-09-25,77.4,85.8,77.4,79.2,1520,0
2015-09-28,79.2,80.7,62.7,73.35,1771,0
2015-09-29,73.35,77.4,64.8,71.7,2053,0
2015-09-30,71.55,75.3,68.1,69.9,187,0
2015-10-01,69.9,71.85,63.75,64.5,320,0
2015-10-02,64.5,74.7,64.5,74.55,1313,0
2015-10-05,69.6,74.85,69.6,72.9,189,0
2015-10-06,73.05,73.05,70.65,71.7,413,0
2015-10-07,71.55,80.4,69.9,79.35,3113,0
2015-10-08,84,87.3,77.7,79.8,240,0
2015-10-09,82.5,89.85,82.5,85.35,193,0
2015-10-12,85.5,86.85,81.3,82.498,443,0
2015-10-13,83.1,87.3,76.95,82.65,200,0
2015-10-14,82.95,90.6,81,81,253,0
2015-10-15,84,87.75,81.15,83.25,247,0
2015-10-16,84,84,63.75,64.05,4353,0
2015-10-19,64.05,64.645,58.65,60.9,2788,0
2015-10-20,59.85,61.8,57.3,59.449,2363,0
2015-10-21,58.65,63.6,52.65,59.55,19120,0
2015-10-22,63.9,72.3,63,66,1973,0
2015-10-23,66.3,69,58.95,64.05,1013,0
2015-10-26,58.5,67.5,56.7,64.05,1153,0
2015-10-27,60.3,63.45,56.25,57.75,1333,0
2015-10-28,58.2,62.25,56.55,57.45,1660,0
2015-10-29,57.15,58.65,55.2,55.35,1293,0
2015-10-30,57.75,60.15,52.8,57.9,1113,0
2015-11-02,60,60,59.25,59.7,330,0
2015-11-03,60.15,60.75,57.6,59.4,787,0
2015-11-04,60,60,54,54.15,532,0
2015-11-05,54,57.9,54,55.2,393,0
2015-11-06,57,57,52.65,52.95,873,0
2015-11-09,52.65,59.1,52.65,52.65,407,0
2015-11-10,52.65,54.9,52.65,53.25,233,0
2015-11-11,53.4,53.7,52.65,52.8,433,0
2015-11-12,52.8,52.8,45.15,46.8,2340,0
2015-11-13,46.8,50.1,45,46.35,1607,0
2015-11-16,47.4,50.55,46.05,47.85,740,0
2015-11-17,51.3,51.3,47.4,50.55,287,0
2015-11-18,50.55,50.55,44.1,46.5,960,0
2015-11-19,46.35,46.35,44.4,45,1493,0
2015-11-20,46.2,52.35,37.5,44.85,3293,0
2015-11-23,44.85,52.5,44.1,48.3,1593,0
2015-11-24,48.9,49.95,46.65,48,1100,0
2015-11-25,45.45,50.55,43.05,43.8,1573,0
2015-11-27,45,47.85,44.55,46.65,347,0
2015-11-30,46.05,48.6,44.1,45,1333,0
2015-12-01,44.7,47.79,43.35,43.35,1532,0
2015-12-02,42.75,44.175,39.3,42.297,1702,0
2015-12-03,43.5,43.5,39.45,40.95,1190,0
2015-12-04,41.25,43.65,39.75,41.1,3513,0
2015-12-07,41.1,41.55,36.6,39.3,1700,0
2015-12-08,37.2,41.1,37.2,38.4,1396,0
2015-12-09,37.2,39.3,37.2,37.2,3133,0
2015-12-10,34.05,36.45,32.7,34.35,1767,0
2015-12-11,33.15,36.45,31.8,34.05,4773,0
2015-12-14,32.4,34.5,32.1,32.7,972,0
2015-12-15,31.8,34.65,31.2,33,1387,0
2015-12-16,31.35,33.75,29.85,30,1620,0
2015-12-17,29.25,30.75,28.95,30,3987,0
2015-12-18,30,32.25,28.35,30,26020,0
2015-12-21,30.3,33.3,30,32.1,6147,0
2015-12-22,33.15,36,32.382,33.45,2757,0
2015-12-23,33.6,36.3,32.4,34.5,473,0
2015-12-24,34.95,39.585,34.95,39.15,453,0
2015-12-28,40.2,40.2,36.51,39,1831,0
2015-12-29,41.7,58.2,40.5,52.8,21277,0
2015-12-30,53.4,68.55,46.5,47.85,34007,0
2015-12-31,48.75,49.776,42.45,46.95,4756,0
2016-01-04,43.2,46.351,34.95,46.05,4131,0
2016-01-05,46.05,51,42.318,44.55,2156,0
2016-01-06,42.45,45,37.5,42.9,2590,0
2016-01-07,40.8,49.2,33.375,47.25,2351,0
2016-01-08,45.45,46.05,42.3,43.8,803,0
2016-01-11,42.15,45.15,38.1,42.15,743,0
2016-01-12,41.85,42.75,38.25,40.8,1558,0
2016-01-13,39.6,40.743,35.1,35.1,2080,0
2016-01-14,36,37.866,33.451,36.3,524,0
2016-01-15,34.5,35.127,31.35,33.6,716,0
2016-01-19,33.9,34.5,31.65,31.65,613,0
2016-01-20,31.65,31.8,27.753,29.85,3318,0
2016-01-21,28.8,36.45,28.8,32.85,129,0
2016-01-22,31.8,33.3,31.416,32.4,338,0
2016-01-25,33.6,36.6,32.4,33.15,460,0
2016-01-26,34.5,34.65,32.31,34.5,777,0
2016-01-27,33.9,34.05,31.501,32.55,242,0
2016-01-28,27.6,33.3,27.6,32.1,765,0
2016-01-29,31.5,35.25,31.5,33.918,227,0
2016-02-01,31.5,36.15,27.75,33.3,2546,0
2016-02-02,31.5,31.95,29.4,31.35,784,0
2016-02-03,29.85,30.742,29.85,30.15,282,0
2016-02-04,33,33.787,31.725,31.725,165,0
2016-02-05,35.7,35.7,31.8,33,347,0
2016-02-08,33,33,30.45,32.85,742,0
2016-02-09,36,36.3,30.3,33.75,490,0
2016-02-10,34.5,36.15,32.4,32.4,40,0
2016-02-11,32.925,32.925,30.15,30.15,52,0
2016-02-12,29.55,33.45,29.55,33.45,27,0
2016-02-16,30.885,30.9,30.885,30.9,14,0
2016-02-17,30.45,33.975,30.45,32.7,70,0
2016-02-18,35.1,35.1,30,32.535,723,0
2016-02-19,30,35.85,30,32.55,552,0
2016-02-22,31.5,33.9,31.5,31.95,284,0
2016-02-23,33,33.748,31.8,32.7,869,0
2016-02-24,31.536,34.35,30.381,30.75,623,0
2016-02-25,30.825,30.825,30.825,30.825,12,0
2016-02-26,32.431,32.431,31.5,31.5,303,0
2016-02-29,31.5,32.25,30.3,30.3,244,0
2016-03-01,30.75,32.25,29.85,32.25,470,0
2016-03-02,30.151,31.5,30.151,31.248,146,0
2016-03-03,32.25,32.475,31.2,31.2,743,0
2016-03-04,30.75,31.5,30.75,31.5,100,0
2016-03-07,31.477,31.5,30,30.3,1426,0
2016-03-08,30.75,31.35,28.612,29.721,439,0
2016-03-09,29.25,29.85,29.1,29.55,797,0
2016-03-10,29.85,29.85,29.047,29.55,354,0
2016-03-11,29.7,30.675,29.55,30.675,351,0
2016-03-14,30.9,31.5,27.75,28.05,1472,0
2016-03-15,28.2,30.001,27.75,27.9,1126,0
2016-03-16,27,27.75,24.75,25.5,963,0
2016-03-17,27,27,23.25,25.5,2551,0
2016-03-18,23.55,26.4,23.55,24.75,510,0
2016-03-21,25.05,26.7,22.501,24.3,199,0
2016-03-22,25.95,27,25.2,27,384,0
2016-03-23,27.75,27.75,26.7,27,213,0
2016-03-24,27,27,26.85,26.85,367,0
2016-03-28,28.5,29.55,25.5,28.5,590,0
2016-03-29,27.6,27.6,25.5,26.1,358,0
2016-03-30,26.1,27.75,24.9,24.9,248,0
2016-03-31,25.95,26.85,25.2,25.2,731,0
2016-04-01,28.8,28.8,25.2,25.2,272,0
2016-04-04,25.05,27.9,25.05,26.7,193,0
2016-04-05,27.01,27.45,25.35,25.35,107,0
2016-04-06,27,27,26.85,26.85,107,0
2016-04-07,28.47,28.47,26.868,27.15,538,0
2016-04-08,27.6,28.05,26.266,27.892,573,0
2016-04-11,26.4,27.15,25.129,25.498,2643,0
2016-04-12,25.5,25.5,24.75,24.75,1103,0
2016-04-13,24.75,24.75,24,24.45,73,0
2016-04-14,24,26.1,22.92,24.75,420,0
2016-04-15,24.9,25.2,23.859,24.15,185,0
2016-04-18,24,24,22.8,22.8,681,0
2016-04-19,22.95,23.55,21,21.15,11594,0
2016-04-20,21.75,22.8,20.4,21,1644,0
2016-04-21,20.7,21.448,19.56,20.998,1578,0
2016-04-22,21.75,23.55,20.85,21.9,3093,0
2016-04-25,21.15,25.5,21.15,23.4,5254,0
2016-04-26,24.3,26.22,23.85,24.75,4139,0
2016-04-27,25.05,25.95,23.25,23.25,1832,0
2016-04-28,24.45,25.05,23.251,23.251,1087,0
2016-04-29,24.15,24.15,21,21.15,1956,0
2016-05-02,20.4,23.248,19.8,20.1,2139,0
2016-05-03,19.5,22.5,19.5,20.7,1343,0
2016-05-04,21.3,22.2,20.25,20.7,220,0
2016-05-05,20.25,22.05,20.1,21.15,428,0
2016-05-06,21.9,22.2,19.95,19.95,162,0
2016-05-09,20.85,20.85,19.5,20.251,640,0
2016-05-10,19.65,21.15,19.65,20.55,503,0
2016-05-11,21.285,24.9,20.85,22.65,5073,0
2016-05-12,23.7,23.7,21,21.6,944,0
2016-05-13,22.05,22.5,20.55,21,1408,0
2016-05-16,21,22.5,20.55,21,878,0
2016-05-17,21.45,21.75,20.55,20.55,620,0
2016-05-18,21,22.5,21,22.35,137,0
2016-05-19,22.5,22.5,20.25,20.85,1394,0
2016-05-20,20.715,21.45,20.715,21.45,130,0
2016-05-23,21,22.345,20.7,20.7,2325,0
2016-05-24,22.5,22.5,20.55,20.55,1080,0
2016-05-25,21.15,22.35,20.25,22.35,402,0
2016-05-26,22.05,25.35,20.55,24,3605,0
2016-05-27,25.2,27.45,24.15,24.45,7170,0
2016-05-31,24.9,27.3,22.95,23.1,3245,0
2016-06-01,23.25,23.25,21.451,21.6,2009,0
2016-06-02,22.2,24.9,22.2,23.25,2297,0
2016-06-03,23.85,24.88,23.25,23.85,684,0
2016-06-06,23.85,24.9,21.3,22.5,1423,0
2016-06-07,23.1,24.6,21.75,22.8,1298,0
2016-06-08,21.901,24.75,21.901,23.25,2573,0
2016-06-09,24,29.85,22.65,28.2,17070,0
2016-06-10,28.2,50.7,26.25,27.15,212565,0
2016-06-13,24.15,27.148,23.1,24.3,13931,0
2016-06-14,24,25.2,23.1,24.45,3944,0
2016-06-15,24.6,24.9,22.35,22.35,5300,0
2016-06-16,22.2,23.25,22.05,23.25,3079,0
2016-06-17,23.4,24.9,22.455,24,8701,0
2016-06-20,27,27,22.657,23.85,9137,0
2016-06-21,24,25.2,22.05,22.348,3365,0
2016-06-22,22.95,22.95,21.45,21.75,3334,0
2016-06-23,21.9,22.8,21.3,21.3,3328,0
2016-06-24,21.3,21.6,19.5,19.5,7114,0
2016-06-27,19.5,19.65,17.7,18.15,3580,0
2016-06-28,18.75,20.85,18.057,18.601,3398,0
2016-06-29,18.45,19.95,17.4,18.75,2097,0
2016-06-30,20.1,23.7,18.9,22.8,25523,0
2016-07-01,23.4,30,22.05,22.95,113809,0
2016-07-05,23.25,25.95,21.6,22.95,39646,0
2016-07-06,22.65,22.699,21,21.75,4603,0
2016-07-07,22.05,22.198,19.95,21.9,4919,0
2016-07-08,22.35,22.35,20.1,22.35,2240,0
2016-07-11,22.05,22.2,21.3,21.45,1762,0
2016-07-12,21.9,22.35,20.85,21,1830,0
2016-07-13,21.75,21.75,20.25,20.25,3244,0
2016-07-14,20.382,21,19.8,20.25,1578,0
2016-07-15,20.55,21.45,19.8,20.55,2001,0
2016-07-18,20.25,20.7,19.95,20.55,900,0
2016-07-19,20.55,20.7,19.95,20.4,1445,0
2016-07-20,19.95,20.4,19.65,19.8,2269,0
2016-07-21,19.95,21,19.5,20.296,3232,0
2016-07-22,20.55,21,18.75,20.25,9733,0
2016-07-25,19.95,23.25,19.95,20.55,5647,0
2016-07-26,20.85,28.5,20.85,23.4,91270,0
2016-07-27,23.7,26.25,22.05,22.35,30751,0
2016-07-28,22.35,23.175,21.75,22.35,4437,0
2016-07-29,22.05,23.724,21.15,22.35,3437,0
2016-08-01,22.05,23.4,21,21.3,3028,0
2016-08-02,24.6,24.6,19.2,22.35,38207,0
2016-08-03,22.5,22.95,20.85,22.2,7119,0
2016-08-04,21.45,21.735,19.95,21.6,5130,0
2016-08-05,21.45,23.25,20.1,22.2,10803,0
2016-08-08,22.05,22.8,21.6,22.2,3427,0
2016-08-09,21.75,22.35,21,21.15,7746,0
2016-08-10,21.3,21.75,20.4,20.85,5387,0
2016-08-11,21.21,21.75,19.95,19.95,7759,0
2016-08-12,19.8,20.85,19.8,20.25,3172,0
2016-08-15,19.95,21.45,19.281,20.1,8910,0
2016-08-16,19.5,20.4,19.2,19.5,2353,0
2016-08-17,19.2,20.4,18.601,19.35,3101,0
2016-08-18,18.9,19.95,18.9,19.5,4267,0
2016-08-19,19.35,20.4,19.35,20.25,1465,0
2016-08-22,19.95,20.55,19.5,19.65,1511,0
2016-08-23,19.5,21,19.2,19.5,2212,0
2016-08-24,20.25,20.25,18,19.35,4491,0
2016-08-25,19.35,19.53,18,18.45,5860,0
2016-08-26,18.3,19.35,17.025,17.7,2201,0
2016-08-29,18.15,19.2,16.95,19.05,4521,0
2016-08-30,18.9,19.2,18.3,18.9,930,0
2016-08-31,18.6,19.05,17.85,18,2089,0
2016-09-01,18.6,18.9,17.85,18,708,0
2016-09-02,18.9,18.9,18.121,18.75,576,0
2016-09-06,18.45,18.9,18.202,18.3,672,0
2016-09-07,18,18.75,17.25,17.4,4388,0
2016-09-08,17.25,18,17.1,17.4,2337,0
2016-09-09,17.1,18.6,16.783,17.85,9387,0
2016-09-12,18,18.847,17.551,18.45,1898,0
2016-09-13,18.3,20.55,17.85,19.5,7210,0
2016-09-14,19.35,21.135,18.45,19.65,3640,0
2016-09-15,19.35,19.95,18.3,19.35,1445,0
2016-09-16,18.9,21.15,18.75,18.75,5318,0
2016-09-19,18.75,20.7,18.45,19.8,1296,0
2016-09-20,20.1,20.55,19.2,20.25,768,0
2016-09-21,20.4,20.85,18.3,20.4,2727,0
2016-09-22,20.55,20.55,19.2,19.65,5111,0
2016-09-23,19.497,19.65,18.45,19.65,1520,0
2016-09-26,18.912,18.912,18.45,18.75,2638,0
2016-09-27,19.2,19.387,17.25,17.848,5314,0
2016-09-28,19.35,19.35,18,18.45,3798,0
2016-09-29,18.015,18.525,17.25,18.15,2689,0
2016-09-30,18,18.525,17.25,17.7,1731,0
2016-10-03,18.15,18.15,17.4,17.7,9357,0
2016-10-04,17.85,18.144,17.25,17.55,1147,0
2016-10-05,17.571,18.3,17.4,18.3,1747,0
2016-10-06,18,18.15,17.4,17.7,1452,0
2016-10-07,17.4,18,16.65,17.85,3552,0
2016-10-10,17.7,17.7,15.75,17.25,4593,0
2016-10-11,17.136,17.85,16.35,16.65,4670,0
2016-10-12,16.95,16.95,15.15,16.35,2439,0
2016-10-13,15.9,16.35,15.15,16.35,1797,0
2016-10-14,16.8,18,13.981,15.75,29647,0
2016-10-17,15.3,15.6,13.8,14.85,3657,0
2016-10-18,15.3,15.9,13.35,15,7831,0
2016-10-19,14.7,14.7,13.5,14.1,2506,0
2016-10-20,14.22,14.67,13.35,13.782,2709,0
2016-10-21,13.8,13.8,12.18,12.18,12175,0
2016-10-24,12.75,13.2,12.151,12.9,5988,0
2016-10-25,12.271,12.9,12.03,12.15,3265,0
2016-10-26,12.15,12.9,11.58,11.58,4373,0
2016-10-27,12.115,12.45,10.681,11.325,3927,0
2016-10-28,11.37,12.15,10.801,10.95,4937,0
2016-10-31,10.5,12,10.5,10.8,3463,0
2016-11-01,10.797,10.8,9.975,10.65,4495,0
2016-11-02,10.755,11.485,9.999,10.95,11744,0
2016-11-03,10.873,10.875,10.05,10.5,6737,0
2016-11-04,10.755,10.8,10.2,10.2,5785,0
2016-11-07,10.356,10.77,9.9,10.768,1908,0
2016-11-08,9.345,10.68,9.345,9.75,2502,0
2016-11-09,10.05,10.47,9.768,10.318,598,0
2016-11-10,9.796,11.103,9.796,10.05,8768,0
2016-11-11,10.104,11.095,9.799,10.92,6865,0
2016-11-14,11.265,11.401,10.065,10.5,16659,0
2016-11-15,10.698,10.95,10.2,10.65,4747,0
2016-11-16,10.588,10.77,10.201,10.35,16423,0
2016-11-17,10.215,11.1,10.215,10.8,6351,0
2016-11-18,11.25,11.82,10.8,11.55,13752,0
2016-11-21,12,12.585,11.251,12.448,21186,0
2016-11-22,12.3,13.02,11.55,11.55,15917,0
2016-11-23,11.76,12.3,11.25,11.295,7363,0
2016-11-25,11.514,11.962,11.253,11.85,1224,0
2016-11-28,11.625,11.997,11.26,11.7,7044,0
2016-11-29,11.884,11.998,11.2,11.25,7051,0
2016-11-30,10.8,11.25,10.201,10.65,12977,0
2016-12-01,10.516,10.8,10.35,10.365,1793,0
2016-12-02,10.5,11.07,10.2,10.2,2225,0
2016-12-05,10.26,10.5,9.375,9.3825,6364,0
2016-12-06,9.39,10.045,9.39,9.6,7050,0
2016-12-07,9.9,10.05,9.45,9.601,5504,0
2016-12-08,10.2,10.2,9.3,9.825,11869,0
2016-12-09,10.182,10.5,9.3,10.201,9744,0
2016-12-12,9.75,10.198,9,9.0465,5889,0
2016-12-13,9.6,9.6,8.2935,8.6625,7852,0
2016-12-14,8.85,8.85,7.9545,8.0715,16052,0
2016-12-15,16.8,21.3,12.825,16.05,1257080,0
2016-12-16,14.542,14.835,12.75,13.011,115715,0
2016-12-19,13.201,13.5,10.65,10.902,73687,0
2016-12-20,10.942,11.55,10.35,10.503,26856,0
2016-12-21,10.5,11.085,9.9,10.36,23554,0
2016-12-22,10.65,10.725,9.675,9.9,17778,0
2016-12-23,9.9,10.65,9.9,10.498,10149,0
2016-12-27,10.65,10.95,9.525,9.898,14581,0
2016-12-28,9.75,10.2,9.339,10.005,15261,0
2016-12-29,10.059,10.498,9.637,9.909,7887,0
2016-12-30,10.047,10.2,9.615,9.751,10933,0
2017-01-03,9.75,10.05,9.6,9.892,7777,0
2017-01-04,9.45,10.485,9.45,10.365,21676,0
2017-01-05,9.9,10.485,9.9,9.912,4921,0
2017-01-06,10.35,10.485,10.05,10.35,15588,0
2017-01-09,10.35,10.483,9.75,9.75,6534,0
2017-01-10,9.819,10.311,9.75,10.198,5789,0
2017-01-11,10.485,10.485,9.9,9.93,7213,0
2017-01-12,9.915,10.483,9.915,10.2,46582,0
2017-01-13,10.288,11.5,8.8665,9.15,87598,0
2017-01-17,9.6,10.048,8.7,9.072,17312,0
2017-01-18,9.1575,9.285,8.7,8.85,9433,0
2017-01-19,8.8905,9.15,8.25,8.55,12407,0
2017-01-20,8.6235,8.85,8.25,8.775,9248,0
2017-01-23,8.7645,8.997,8.25,8.5485,5664,0
2017-01-24,8.64,8.64,8.25,8.535,9497,0
2017-01-25,8.421,9,8.4,8.4015,8071,0
2017-01-26,8.5845,9,8.265,8.523,5305,0
2017-01-27,8.586,9.6,8.289,8.7,37451,0
2017-01-30,9.45,9.45,8.55,8.5515,7567,0
2017-01-31,8.55,9.108,8.55,8.7,5874,0
2017-02-01,10.35,10.476,8.25,8.7,115565,0
2017-02-02,8.4,8.7,8.25,8.2665,23194,0
2017-02-03,8.175,8.175,7.05,7.6455,34175,0
2017-02-06,7.65,7.65,6.75,7.3515,17134,0
2017-02-07,7.35,9.3,7.35,8.805,129431,0
2017-02-08,8.541,8.85,7.8,8.118,32516,0
2017-02-09,8.1,8.4,7.6515,8.25,12994,0
2017-02-10,7.425,7.911,7.08,7.725,66788,0
2017-02-13,8.03,10.95,8.03,9.5,422834,0
2017-02-14,10.65,10.82,7.59,7.83,580927,0
2017-02-15,7.64,7.84,7,7.27,145838,0
2017-02-16,7.08,7.33,6.9,6.91,73749,0
2017-02-17,7,7.32,6.81,6.94,111794,0
2017-02-21,6.95,7.429,6.85,6.87,66074,0
2017-02-22,6.83,7.8,6.68,6.8,376438,0
2017-02-23,6.7,7.03,6.16,6.29,75013,0
2017-02-24,6.16,6.4499,5.8,6.09,64489,0
2017-02-27,6.11,6.6299,5.6,6.52,107086,0
2017-02-28,6.67,7.15,6.41,6.77,171985,0
2017-03-01,6.67,6.859,6.2101,6.4992,38502,0
2017-03-02,6.26,6.45,6.01,6.25,33647,0
2017-03-03,6.3,6.3,5.9067,6.2,24030,0
2017-03-06,6.02,6.24,5.92,6.19,17756,0
2017-03-07,6.06,6.78,6.0001,6.78,45200,0
2017-03-08,6.15,6.559,6.0598,6.15,61113,0
2017-03-09,6.02,6.649,6.02,6.42,54663,0
2017-03-10,6.42,6.6199,6.07,6.54,18611,0
2017-03-13,6.5099,6.8,6.2311,6.58,43123,0
2017-03-14,6,6.0928,5.68,5.82,53737,0
2017-03-15,5.65,6.007,5.61,5.86,11893,0
2017-03-16,5.58,5.76,5.08,5.41,20185,0
2017-03-17,5.15,5.41,5.02,5.115,29310,0
2017-03-20,5.16,5.32,5.0001,5.25,10692,0
2017-03-21,5.25,5.25,4.725,4.949,21611,0
2017-03-22,4.8,4.919,4.6242,4.73,29317,0
2017-03-23,4.61,5.2099,4.61,4.76,19651,0
2017-03-24,4.9811,5.8,4.927,5.2,70393,0
2017-03-27,5.38,5.38,5.06,5.15,20259,0
2017-03-28,8.01,18.88,7.91,15.01,19992752,0
2017-03-29,17.8,18.1,10.5,10.51,4257117,0
2017-03-30,9.89,12.5799,9.05,9.24,1966446,0
2017-03-31,8.96,10.75,8.71,9.43,1605955,0
2017-04-03,8.99,9.47,8.5,8.87,867244,0
2017-04-04,8.23,8.6,7.7545,8.2,613781,0
2017-04-05,8.04,9.3,7.31,7.33,1201558,0
2017-04-06,7.42,7.54,6.6101,7.35,1175699,0
2017-04-07,5.54,5.95,5.26,5.45,4760898,0
2017-04-10,5.33,6,5.3038,5.78,1079454,0
2017-04-11,6.51,7.08,5.65,5.71,2976214,0
2017-04-12,5.81,5.81,5.26,5.28,803560,0
2017-04-13,5.25,5.61,5.2,5.41,531303,0
2017-04-17,5.74,5.85,5.45,5.51,779826,0
2017-04-18,5.41,5.5,5.25,5.37,330707,0
2017-04-19,5.32,5.68,5.2,5.33,829977,0
2017-04-20,5.32,5.38,4.89,5.02,477884,0
2017-04-21,4.92,5.09,4.87,4.94,250435,0
2017-04-24,4.94,4.98,4.5,4.56,380976,0
2017-04-25,4.52,4.74,4.45,4.67,413365,0
2017-04-26,4.63,5.14,4.55,4.82,1067085,0
2017-04-27,4.74,5.09,4.74,5.01,547937,0
2017-04-28,4.94,5.4,4.82,5.31,809770,0
2017-05-01,5.26,5.45,4.91,5.41,386181,0
2017-05-02,5.4347,5.58,5.14,5.24,263453,0
2017-05-03,5.16,5.36,5.02,5.2,147260,0
2017-05-04,5.17,5.1835,4.85,4.88,205982,0
2017-05-05,4.9,4.97,4.65,4.7,224372,0
2017-05-08,4.74,4.7599,4.2228,4.39,418565,0
2017-05-09,4.38,4.4,4.05,4.17,466558,0
2017-05-10,4.04,4.34,4.04,4.25,199021,0
2017-05-11,4.2,4.29,4.05,4.14,137657,0
2017-05-12,4.16,4.16,3.7366,3.79,276628,0
2017-05-15,3.78,3.94,3.64,3.87,192066,0
2017-05-16,3.86,3.91,3.7,3.79,202699,0
2017-05-17,3.95,4.08,3.74,3.98,567018,0
2017-05-18,3.99,4.13,3.72,3.74,522662,0
2017-05-19,3.76,4.06,3.7,4.03,530583,0
2017-05-22,4,4.0567,3.83,3.9,203251,0
2017-05-23,3.89,4.0358,3.8501,4,158889,0
2017-05-24,4,4.43,3.9119,4.06,937611,0
2017-05-25,4.08,4.12,3.92,3.99,227428,0
2017-05-26,3.95,4.39,3.94,4.27,635840,0
2017-05-30,4.24,4.27,4.07,4.17,144220,0
2017-05-31,4.51,5.25,4.351,4.73,11551574,0
2017-06-01,4.55,4.64,4.27,4.37,1180855,0
2017-06-02,4.35,4.43,4.17,4.32,339295,0
2017-06-05,4.27,4.3699,4.06,4.17,330845,0
2017-06-06,4.31,4.39,4.23,4.28,353153,0
2017-06-07,4.28,4.3647,4.23,4.3,131584,0
2017-06-08,4.28,4.39,4.23,4.32,118281,0
2017-06-09,4.29,4.32,4.15,4.29,130275,0
2017-06-12,4.42,4.7,4.31,4.38,561287,0
2017-06-13,4.36,4.4,4.25,4.32,215179,0
2017-06-14,4.29,4.5,4.28,4.36,155311,0
2017-06-15,4.33,4.37,4.23,4.31,112908,0
2017-06-16,4.3,4.42,4.24,4.42,134389,0
2017-06-19,4.4,4.4,4.28,4.36,43154,0
2017-06-20,4.34,4.38,4.28,4.32,107719,0
2017-06-21,4.3,4.43,4.3,4.38,91665,0
2017-06-22,4.35,4.5866,4.3301,4.51,294071,0
2017-06-23,4.46,4.53,4.34,4.53,73076,0
2017-06-26,4.82,5.04,4.46,4.54,2323906,0
2017-06-27,4.49,4.5826,4.37,4.47,240331,0
2017-06-28,4.51,4.6,4.41,4.6,231530,0
2017-06-29,4.59,4.63,4.45,4.63,153456,0
2017-06-30,4.58,4.67,4.48,4.65,126457,0
2017-07-03,4.64,4.74,4.56,4.73,78711,0
2017-07-05,4.73,4.74,4.5601,4.618,107293,0
2017-07-06,4.84,4.85,4.46,4.64,290133,0
2017-07-07,4.67,4.69,4.5101,4.61,73724,0
2017-07-10,4.56,4.69,4.51,4.62,99025,0
2017-07-11,4.62,4.69,4.5522,4.63,50255,0
2017-07-12,4.63,4.665,4.418,4.52,178305,0
2017-07-13,4.51,4.516,4.31,4.4,131037,0
2017-07-14,4.41,4.57,4.4,4.52,53687,0
2017-07-17,4.47,4.5865,4.47,4.52,71407,0
2017-07-18,4.5,4.5762,4.45,4.48,44964,0
2017-07-19,4.49,4.53,4.41,4.41,48422,0
2017-07-20,4.43,4.49,4.2,4.22,237316,0
2017-07-21,4.18,4.36,4.13,4.28,199707,0
2017-07-24,4.25,4.32,4.215,4.27,58022,0
2017-07-25,4.28,4.32,4.2295,4.32,70225,0
2017-07-26,4.28,4.302,4.1701,4.19,71939,0
2017-07-27,4.24,4.24,4.04,4.06,79545,0
2017-07-28,4.08,4.25,4,4.08,58277,0
2017-07-31,4.09,4.15,4,4.13,50247,0
2017-08-01,4.1,4.1,3.82,3.93,176518,0
2017-08-02,4.03,4.03,3.87,3.91,28295,0
2017-08-03,3.91,3.949,3.52,3.72,115854,0
2017-08-04,3.638,3.94,3.638,3.85,75715,0
2017-08-07,3.8,3.9,3.7,3.7,53657,0
2017-08-08,3.71,3.92,3.71,3.75,58626,0
2017-08-09,3.78,3.78,3.64,3.69,51960,0
2017-08-10,3.66,3.6673,3.395,3.42,68660,0
2017-08-11,3.42,3.53,3.27,3.41,71795,0
2017-08-14,3.39,3.48,3.38,3.42,20909,0
2017-08-15,3.3201,3.3899,3.32,3.36,15992,0
2017-08-16,3.36,3.51,3.29,3.43,72986,0
2017-08-17,3.41,3.4759,3.326,3.34,26738,0
2017-08-18,3.32,3.4,3.29,3.32,21373,0
2017-08-21,3.3467,3.38,3.25,3.37,44660,0
2017-08-22,3.35,3.41,3.3,3.33,37440,0
2017-08-23,3.335,3.6,3.1157,3.19,169183,0
2017-08-24,3.23,3.42,3.11,3.22,63361,0
2017-08-25,3.27,3.41,3.25,3.4,20516,0
2017-08-28,3.38,3.5,3.38,3.43,100621,0
2017-08-29,3.44,3.5,3.28,3.42,17143,0
2017-08-30,3.4,3.48,3.29,3.47,29862,0
2017-08-31,3.46,3.49,3.34,3.35,37604,0
2017-09-01,3.31,3.38,3.2379,3.32,36364,0
2017-09-05,3.36,3.4239,3.3,3.39,41616,0
2017-09-06,3.6,4.74,3.5,3.78,8714514,0
2017-09-07,3.75,3.99,3.53,3.53,864071,0
2017-09-08,3.52,3.61,3.271,3.54,547836,0
2017-09-11,3.43,3.6504,3.41,3.53,277384,0
2017-09-12,3.58,3.6699,3.47,3.62,119751,0
2017-09-13,3.65,3.8793,3.6128,3.78,267487,0
2017-09-14,3.83,4,3.8,3.87,215178,0
2017-09-15,3.9,4.25,3.87,3.95,430911,0
2017-09-18,3.92,4.2,3.9,4.1,157586,0
2017-09-19,4.16,4.191,3.8,4.07,99233,0
2017-09-20,4.04,4.2384,4.01,4.22,127916,0
2017-09-21,4.23,4.58,4.2065,4.42,212352,0
2017-09-22,4.46,4.822,4.4541,4.82,345718,0
2017-09-25,5.09,5.14,4.75,5.1,599422,0
2017-09-26,5.06,5.139,4.44,4.95,419801,0
2017-09-27,4.9,5.134,4.65,4.97,167894,0
2017-09-28,5.05,5.05,4.75,4.97,109203,0
2017-09-29,5.02,5.12,4.791,5.06,115979,0
2017-10-02,5.07,5.23,5.04,5.07,191547,0
2017-10-03,5.13,5.25,4.86,5.25,178569,0
2017-10-04,5.2,5.48,5.1101,5.4,191436,0
2017-10-05,5.45,5.6288,5.4101,5.52,193353,0
2017-10-06,5.59,5.79,5.4797,5.7,152057,0
2017-10-09,5.74,5.79,5.34,5.55,107567,0
2017-10-10,5.56,5.56,5.18,5.34,135590,0
2017-10-11,5.27,5.48,5.15,5.38,69276,0
2017-10-12,5.35,5.4,5.19,5.2,50315,0
2017-10-13,5.2,5.25,4.9,4.96,90307,0
2017-10-16,4.8,4.96,4.6,4.77,168681,0
2017-10-17,4.7,5,4.7,4.75,36741,0
2017-10-18,4.7,5.18,4.66,5.015,129287,0
2017-10-19,5.02,5.139,4.87,4.98,53234,0
2017-10-20,4.96,5.07,4.81,5.03,66489,0
2017-10-23,5.03,5.03,4.71,4.9,73411,0
2017-10-24,5.07,5.18,4.8,4.83,109444,0
2017-10-25,4.75,4.8127,4.6,4.72,88915,0
2017-10-26,4.68,4.75,4.1535,4.65,170124,0
2017-10-27,4.61,4.76,4.51,4.69,62525,0
2017-10-30,4.74,4.91,4.58,4.81,52694,0
2017-10-31,4.93,5,4.77,4.93,40170,0
2017-11-01,4.9653,4.99,4.551,4.71,45810,0
2017-11-02,4.7584,4.7584,4.4,4.52,55602,0
2017-11-03,4.69,4.99,4.455,4.66,41289,0
2017-11-06,4.66,4.88,4.49,4.87,42981,0
2017-11-07,4.9,4.9,4.69,4.74,25442,0
2017-11-08,4.7,4.86,4.58,4.58,43655,0
2017-11-09,4.57,4.8,4.55,4.72,48034,0
2017-11-10,4.67,4.8,4.63,4.7,20133,0
