Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,875.4,875.4,832.8,835.2,882,0
2005-02-28,737.4,748.8,706.8,727.8,3624,0
2005-03-01,726.6,726.6,700.8,708,478,0
2005-03-02,690,690,679.8,684,613,0
2005-03-03,753,768.6,750,759,481,0
2005-03-04,773.4,780,754.8,772.2,443,0
2005-03-07,768.6,793.2,768.6,780,376,0
2005-03-08,804.6,804.6,771.6,775.2,99,0
2005-03-09,778.8,778.8,753,756.6,158,0
2005-03-10,757.8,760.2,745.2,745.2,149,0
2005-03-11,745.8,754.2,745.2,750.6,45,0
2005-03-14,769.2,769.2,754.2,754.2,141,0
2005-03-15,760.8,764.4,755.4,756,263,0
2005-03-16,778.2,778.2,730.8,732,187,0
2005-03-17,717,732,717,726,123,0
2005-03-18,722.4,730.8,721.8,727.8,106,0
2005-03-21,726,726,701.4,719.4,175,0
2005-03-22,720.6,737.4,720.6,723.6,119,0
2005-03-23,726.6,726.6,708.6,714.6,94,0
2005-03-24,702.6,702.6,679.8,697.2,415,0
2005-03-28,699,742.2,699,731.4,451,0
2005-03-29,768.6,794.4,760.8,789.6,853,0
2005-03-30,778.8,787.2,759.6,775.8,146,0
2005-03-31,768.6,778.8,760.8,777,125,0
2005-04-01,786,786,771,771,132,0
2005-04-04,764.4,764.4,735.6,751.2,165,0
2005-04-05,765.6,765.6,746.4,746.4,118,0
2005-04-06,757.8,776.4,757.8,758.4,134,0
2005-04-07,760.8,778.8,760.8,766.8,90,0
2005-04-08,766.2,774.6,766.2,767.4,63,0
2005-04-11,779.4,796.2,778.8,784.2,703,0
2005-04-12,829.8,829.8,814.8,822.6,325,0
2005-04-13,831.6,866.4,831.6,836.4,407,0
2005-04-14,865.2,949.2,862.8,896.4,649,0
2005-04-15,928.2,934.2,895.2,900.6,459,0
2005-04-18,905.4,905.4,831.6,841.2,646,0
2005-04-19,836.4,840.6,825.6,840.6,356,0
2005-04-20,841.8,891.6,841.8,855.6,250,0
2005-04-21,861,895.2,861,883.8,177,0
2005-04-22,885.6,885.6,874.8,874.8,367,0
2005-04-25,893.4,914.4,882.6,907.2,170,0
2005-04-26,921,925.2,907.2,918.6,123,0
2005-04-27,909.6,909.6,883.8,907.2,136,0
2005-04-28,906,906,882.6,898.2,107,0
2005-04-29,880.2,885,877.2,883.2,223,0
2005-05-02,888,903,888,903,182,0
2005-05-03,882.6,886.8,865.2,886.8,156,0
2005-05-04,903,903,894,895.2,78,0
2005-05-05,901.8,902.4,882.6,892.2,105,0
2005-05-06,892.2,902.4,892.2,892.2,39,0
2005-05-09,879.6,879.6,846.6,861,253,0
2005-05-10,838.8,849.6,820.2,822,143,0
2005-05-11,844.2,853.2,830.4,853.2,147,0
2005-05-12,861.6,861.6,840,841.8,58,0
2005-05-13,844.2,848.4,843.6,847.8,38,0
2005-05-16,892.2,897,862.2,889.2,278,0
2005-05-17,899.4,908.4,899.4,908.4,255,0
2005-05-18,906,907.2,898.8,907.2,215,0
2005-05-19,930,934.2,910.8,934.2,246,0
2005-05-20,931.8,934.2,926.4,926.4,248,0
2005-05-23,927,957.6,926.4,941.4,893,0
2005-05-24,941.4,947.4,936,943.2,285,0
2005-05-25,954.6,980.4,954.6,975,198,0
2005-05-26,1017.6,1022.4,988.8,1011,423,0
2005-05-27,1012.2,1018.8,1009.8,1014.6,139,0
2005-05-31,1017.6,1017.6,1002,1012.2,165,0
2005-06-01,1012.2,1012.2,991.8,996.6,450,0
2005-06-02,985.2,985.2,934.8,951.6,370,0
2005-06-03,939.6,946.2,930.6,943.8,274,0
2005-06-06,954,984,954,984,112,0
2005-06-07,995.4,1007.4,995.4,1005.6,78,0
2005-06-08,1005.6,1005.6,976.8,989.4,327,0
2005-06-09,976.2,976.2,954,965.4,126,0
2005-06-10,948,976.8,948,976.8,46,0
2005-06-13,979.2,985.8,957.6,959.4,129,0
2005-06-14,939,939,905.4,916.8,320,0
2005-06-15,895.8,900,853.8,881.4,754,0
2005-06-16,877.2,899.4,872.4,887.4,332,0
2005-06-17,898.2,898.2,887.4,890.4,232,0
2005-06-20,801.6,804.6,763.2,793.8,2196,0
2005-06-21,816,835.2,812.4,819.6,583,0
2005-06-22,831.6,849.6,831.6,845.4,222,0
2005-06-23,845.4,845.4,832.2,832.2,76,0
2005-06-24,831.6,845.4,810.6,822,112,0
2005-06-27,791.4,798,781.2,794.4,401,0
2005-06-28,794.4,804.6,787.8,804,323,0
2005-06-29,830.4,842.4,817.2,831,646,0
2005-06-30,835.8,856.8,826.2,843,592,0
2005-07-01,841.8,841.8,831,831,51,0
2005-07-05,876,876,840,862.8,392,0
2005-07-06,882.6,908.4,882.6,888.6,671,0
2005-07-07,906,907.8,866.4,894,137,0
2005-07-08,891.6,902.4,880.8,902.4,327,0
2005-07-11,907.8,934.2,906,934.2,297,0
2005-07-12,929.4,929.4,911.4,916.2,79,0
2005-07-13,906,915.6,906,909,48,0
2005-07-14,916.2,926.4,905.4,922.2,59,0
2005-07-15,921,921,899.4,899.4,79,0
2005-07-18,877.8,880.2,867,874.8,123,0
2005-07-19,888,888,868.2,888,130,0
2005-07-20,932.4,932.4,898.8,926.4,243,0
2005-07-21,937.2,939,921.6,934.2,77,0
2005-07-22,925.8,934.2,915,934.2,110,0
2005-07-25,934.2,934.2,919.8,921.6,96,0
2005-07-26,906,916.8,906,916.8,10,0
2005-07-27,928.2,937.2,916.2,937.2,167,0
2005-07-28,937.2,937.2,920.4,920.4,24,0
2005-07-29,919.8,949.8,919.8,948.6,206,0
2005-08-01,960,976.8,960,961.2,236,0
2005-08-02,986.4,1001.4,986.4,999.6,163,0
2005-08-03,997.2,999.6,978.6,985.2,196,0
2005-08-04,978.6,978.6,962.4,968.4,27,0
2005-08-05,978.6,978.6,978.6,978.6,2,0
2005-08-08,960.6,960.6,918.6,921.6,108,0
2005-08-09,931.8,931.8,910.8,910.8,82,0
2005-08-10,907.2,939.6,907.2,926.4,123,0
2005-08-11,913.8,927.6,903,927.6,43,0
2005-08-12,916.8,918.6,899.4,918.6,58,0
2005-08-15,955.8,955.8,932.4,935.4,107,0
2005-08-16,950.4,951,927.6,934.2,28,0
2005-08-17,960.6,993,957,986.4,488,0
2005-08-18,981,1002,981,1002,193,0
2005-08-19,1002,1011,1002,1003.2,304,0
2005-08-22,975,975,936,952.8,410,0
2005-08-23,945,952.8,939.6,939.6,128,0
2005-08-24,934.2,934.2,918.6,924,123,0
2005-08-25,924.6,939,924.6,925.2,13,0
2005-08-26,951.6,964.2,937.2,945,638,0
2005-08-29,929.4,929.4,929.4,929.4,7,0
2005-08-30,913.8,929.4,913.8,929.4,17,0
2005-08-31,926.4,930.6,909,928.2,175,0
2005-09-01,930,930,930,930,2,0
2005-09-02,934.2,934.2,931.8,931.8,25,0
2005-09-06,959.4,959.4,922.2,934.2,110,0
2005-09-07,925.2,925.2,921.6,921.6,7,0
2005-09-08,913.8,913.8,909,909,10,0
2005-09-09,908.4,908.4,892.2,900,332,0
2005-09-12,915,925.8,911.4,917.4,322,0
2005-09-13,916.2,917.4,913.8,913.8,25,0
2005-09-14,914.4,940.2,914.4,918.6,66,0
2005-09-15,919.2,934.2,918.6,919.2,26,0
2005-09-16,918.6,924,909.6,922.2,76,0
2005-09-19,907.2,907.2,878.4,880.2,127,0
2005-09-20,876,876,837.6,849,140,0
2005-09-21,827.4,837.6,808.8,830.4,258,0
2005-09-22,807.6,830.4,807.6,825.6,237,0
2005-09-23,807,817.8,804,817.2,132,0
2005-09-26,837,868.2,837,846.6,61,0
2005-09-27,870.6,889.8,867,874.8,111,0
2005-09-28,862.8,888,862.8,863.4,35,0
2005-09-29,856.8,856.8,847.8,847.8,10,0
2005-09-30,863.4,863.4,831.6,853.8,53,0
2005-10-03,856.8,856.8,856.8,856.8,5,0
2005-10-04,870,874.8,869.4,869.4,8,0
2005-10-05,843,856.2,843,856.2,29,0
2005-10-06,855.6,856.8,830.4,830.4,54,0
2005-10-10,841.8,851.4,841.8,842.4,220,0
2005-10-11,830.4,843,813.6,822.6,123,0
2005-10-12,813.6,843,799.8,803.4,83,0
2005-10-13,810,810,756,793.2,388,0
2005-10-14,782.4,817.8,782.4,817.2,208,0
2005-10-17,796.2,796.2,778.2,778.8,163,0
2005-10-18,765.6,777,765.6,775.8,60,0
2005-10-19,771,775.8,766.2,775.2,112,0
2005-10-20,765.6,780.6,765.6,780.6,6,0
2005-10-24,794.4,794.4,765.6,765.6,22,0
2005-10-25,765.6,778.8,765.6,778.8,18,0
2005-10-26,791.4,801,778.8,788.4,60,0
2005-10-27,776.4,776.4,766.8,766.8,23,0
2005-10-28,766.8,775.8,751.2,775.8,43,0
2005-10-31,784.8,792.6,780.6,792.6,104,0
2005-11-01,822,843.6,822,835.8,237,0
2005-11-02,856.2,856.8,851.4,856.8,49,0
2005-11-03,864.6,882,864.6,882,42,0
2005-11-04,864,873,864,873,21,0
2005-11-07,861,861,838.2,845.4,52,0
2005-11-08,841.2,850.8,810.6,842.4,1440,0
2005-11-09,844.8,859.8,842.4,856.2,142,0
2005-11-10,828.6,828.6,828.6,828.6,2,0
2005-11-14,799.2,799.2,791.4,791.4,42,0
2005-11-15,791.4,791.4,775.8,786.6,65,0
2005-11-16,775.8,775.8,769.2,775.8,13,0
2005-11-17,783.6,791.4,778.8,779.4,230,0
2005-11-18,791.4,791.4,783,791.4,293,0
2005-11-21,790.8,795.6,781.2,790.8,356,0
2005-11-22,778.8,782.4,778.8,780,104,0
2005-11-23,774.6,784.2,774,784.2,36,0
2005-11-25,789.6,814.8,789.6,811.2,316,0
2005-11-28,830.4,838.2,817.2,828.6,861,0
2005-11-29,830.4,834.6,801.6,812.4,816,0
2005-11-30,821.4,821.4,784.2,804.6,651,0
2005-12-01,796.8,808.8,784.8,794.4,102,0
2005-12-02,794.4,804.6,786.6,795,85,0
2005-12-05,821.4,829.2,818.4,818.4,468,0
2005-12-06,823.2,830.4,811.2,822.6,1453,0
2005-12-07,822.6,822.6,798,804.6,264,0
2005-12-08,804.6,810,776.4,784.2,1426,0
2005-12-09,784.2,790.8,777.6,789,2627,0
2005-12-12,836.4,837,820.2,822.6,1696,0
2005-12-13,810,813,791.4,800.4,446,0
2005-12-14,794.4,804.6,794.4,802.8,161,0
2005-12-15,810.6,822.6,810.6,818.4,262,0
2005-12-16,818.4,822.6,813.6,822.6,85,0
2005-12-19,819.6,819.6,794.4,794.4,178,0
2005-12-20,792,810,792,804,108,0
2005-12-21,820.2,820.2,814.8,820.2,169,0
2005-12-22,826.2,858.6,826.2,843.6,364,0
2005-12-23,856.8,865.8,853.8,858.6,176,0
2005-12-27,856.8,856.8,838.8,845.4,255,0
2005-12-28,827.4,844.8,812.4,819.6,535,0
2005-12-29,814.8,843,807,826.2,643,0
2005-12-30,861.6,861.6,813,825,658,0
2006-01-03,881.4,887.4,861.6,878.4,1069,0
2006-01-04,905.4,915,883.8,892.8,862,0
2006-01-05,864.6,864.6,850.8,852.6,215,0
2006-01-06,852.6,866.4,852,866.4,272,0
2006-01-09,887.4,887.4,859.8,872.4,139,0
2006-01-10,860.4,870.6,860.4,870.6,40,0
2006-01-11,867,873,867,871.2,23,0
2006-01-12,870,880.2,853.8,859.2,419,0
2006-01-13,860.4,870.6,859.8,867,106,0
2006-01-17,891,894,887.4,889.2,246,0
2006-01-18,876,879,871.2,879,126,0
2006-01-19,894,904.2,892.8,901.2,104,0
2006-01-20,903,904.2,890.4,892.8,115,0
2006-01-23,917.4,930.6,913.8,926.4,798,0
2006-01-24,945.6,962.4,945.6,961.8,902,0
2006-01-25,962.4,980.4,962.4,976.8,394,0
2006-01-26,1001.4,1001.4,976.8,976.8,82,0
2006-01-27,969,981,969,976.8,426,0
2006-01-30,954,954,925.2,925.2,350,0
2006-01-31,906.6,915,890.4,892.8,1685,0
2006-02-01,895.8,898.2,890.4,897.6,1044,0
2006-02-02,898.2,898.2,880.8,892.8,90,0
2006-02-03,895.2,916.8,868.2,869.4,1501,0
2006-02-06,876,892.8,859.2,865.8,946,0
2006-02-07,886.2,886.2,866.4,881.4,67,0
2006-02-08,898.2,904.8,883.8,904.8,864,0
2006-02-09,929.4,939.6,892.8,907.8,1071,0
2006-02-10,907.8,933.6,907.8,933.6,158,0
2006-02-13,948,949.2,926.4,931.8,1239,0
2006-02-14,930.6,945.6,927.6,937.2,1419,0
2006-02-15,931.8,931.8,926.4,930,558,0
2006-02-16,933.6,948.6,933.6,943.2,566,0
2006-02-17,943.2,943.2,929.4,937.2,1058,0
2006-02-21,929.4,929.4,909.6,915,39,0
2006-02-22,905.4,909.6,895.2,909.6,729,0
2006-02-23,907.2,915,900,900,122,0
2006-02-24,904.2,908.4,890.4,898.2,351,0
2006-02-27,909.6,917.4,904.2,914.4,546,0
2006-02-28,915,915,900,904.2,68,0
2006-03-01,916.2,934.8,916.2,934.8,382,0
2006-03-02,928.8,928.8,884.4,901.8,591,0
2006-03-03,906,912.6,901.2,901.8,91,0
2006-03-06,945.6,956.4,945.6,955.8,353,0
2006-03-07,953.4,957.6,945,948.6,132,0
2006-03-08,951.6,962.4,951.6,961.2,347,0
2006-03-09,983.4,1007.4,962.4,993.6,1226,0
2006-03-10,989.4,1012.2,989.4,1012.2,552,0
2006-03-13,1038,1054.8,1038,1053.6,394,0
2006-03-14,1054.2,1065.6,1054.2,1064.4,524,0
2006-03-15,1088.4,1102.2,1078.8,1101.6,330,0
2006-03-16,1099.2,1099.2,1060.2,1060.2,128,0
2006-03-17,1061.4,1075.2,1050,1068.6,32,0
2006-03-20,1102.8,1116,1099.2,1116,778,0
2006-03-21,1105.8,1129.8,1105.8,1118.4,286,0
2006-03-22,1082.4,1093.8,1068.6,1083,80,0
2006-03-23,1088.4,1091.4,1082.4,1087.2,116,0
2006-03-24,1083.6,1105.2,1083.6,1093.8,52,0
2006-03-27,1085.4,1105.2,1081.2,1100.4,178,0
2006-03-28,1107.6,1107.6,1088.4,1088.4,58,0
2006-03-29,1069.2,1071.6,1060.2,1064.4,146,0
2006-03-30,1057.2,1058.4,1044,1044,41,0
2006-03-31,1035.6,1048.8,1035.6,1036.2,37,0
2006-04-03,1053.6,1071,1053.6,1062,206,0
2006-04-04,1084.8,1093.8,1071.6,1093.8,349,0
2006-04-05,1110.6,1114.8,1099.2,1114.8,466,0
2006-04-06,1114.8,1114.8,1086,1093.8,838,0
2006-04-07,1095,1100.4,1093.8,1098.6,72,0
2006-04-10,1215,1224.6,1205.4,1219.8,1463,0
2006-04-11,1222.2,1222.2,1186.2,1186.2,179,0
2006-04-12,1185.6,1186.8,1166.4,1166.4,119,0
2006-04-13,1183.2,1200,1183.2,1190.4,43,0
2006-04-17,1196.4,1219.8,1196.4,1200.6,28,0
2006-04-18,1200.6,1208.4,1199.4,1199.4,137,0
2006-04-19,1196.4,1227.6,1195.8,1204.2,289,0
2006-04-20,1205.4,1210.8,1185,1192.2,344,0
2006-04-21,1185.6,1207.2,1185.6,1200,281,0
2006-04-24,1174.2,1192.8,1161.6,1191,123,0
2006-04-25,1191,1209,1191,1203,315,0
2006-04-26,1239.6,1239.6,1218.6,1227,79,0
2006-04-27,1245.6,1264.8,1243.8,1259.4,735,0
2006-04-28,1244.4,1270.2,1244.4,1270.2,432,0
2006-05-01,1374,1395,1368.6,1384.2,1615,0
2006-05-02,1384.2,1395,1372.8,1384.8,346,0
2006-05-03,1381.2,1384.8,1374,1384.2,114,0
2006-05-04,1389.6,1410,1376.4,1383,1073,0
2006-05-05,1384.2,1398,1380.6,1397.4,551,0
2006-05-08,1381.8,1429.2,1376.4,1404,259,0
2006-05-09,1433.4,1433.4,1408.8,1422.6,110,0
2006-05-10,1435.8,1440,1414.2,1422.6,300,0
2006-05-11,1411.8,1428.6,1411.8,1426.8,67,0
2006-05-12,1411.8,1412.4,1384.2,1398,90,0
2006-05-15,1369.8,1369.8,1286.4,1308.6,1156,0
2006-05-16,1392.6,1448.4,1392.6,1438.2,424,0
2006-05-17,1454.4,1468.8,1423.2,1435.8,678,0
2006-05-18,1425.6,1473,1425.6,1462.2,459,0
2006-05-19,1451.4,1472.4,1450.8,1457.4,98,0
2006-05-22,1411.8,1411.8,1353,1367.4,228,0
2006-05-23,1413,1423.2,1339.2,1356.6,1403,0
2006-05-24,1331.4,1331.4,1249.8,1285.8,491,0
2006-05-25,1326.6,1361.4,1326.6,1344.6,205,0
2006-05-26,1353,1356,1336.2,1342.2,319,0
2006-05-30,1411.2,1413.6,1387.8,1388.4,678,0
2006-05-31,1378.2,1396.2,1359,1366.8,241,0
2006-06-01,1359.6,1377,1359.6,1366.8,328,0
2006-06-02,1380.6,1393.2,1372.8,1384.2,153,0
2006-06-05,1387.2,1395,1335,1353,588,0
2006-06-06,1339.2,1339.2,1298.4,1320.6,338,0
2006-06-07,1339.2,1347.6,1331.4,1334.4,190,0
2006-06-08,1318.2,1318.2,1265.4,1283.4,249,0
2006-06-09,1322.4,1322.4,1284.6,1307.4,131,0
2006-06-12,1266.6,1266.6,1204.2,1210.8,154,0
2006-06-13,1153.8,1187.4,1126.8,1142.4,456,0
2006-06-14,1171.8,1199.4,1170,1198.8,375,0
2006-06-15,1205.4,1255.8,1205.4,1254.6,75,0
2006-06-16,1260,1261.2,1246.8,1248,94,0
2006-06-19,1279.8,1282.8,1230,1251.6,251,0
2006-06-20,1240.8,1269.6,1240.8,1255.8,68,0
2006-06-21,1273.8,1281,1257,1281,65,0
2006-06-22,1295.4,1295.4,1251,1261.8,172,0
2006-06-23,1240.8,1288.8,1240.8,1272.6,120,0
2006-06-26,1256.4,1256.4,1216.2,1227,182,0
2006-06-27,1216.8,1233,1203,1214.4,153,0
2006-06-28,1195.2,1201.2,1173,1191,180,0
2006-06-29,1186.2,1186.2,1186.2,1186.2,8,0
2006-06-30,1198.2,1209,1192.2,1196.4,75,0
2006-07-03,1268.4,1324.8,1268.4,1324.8,102,0
2006-07-05,1339.2,1340.4,1311.6,1324.2,283,0
2006-07-06,1339.8,1339.8,1317.6,1328.4,262,0
2006-07-07,1330.8,1336.8,1318.8,1326,143,0
2006-07-10,1328.4,1360.2,1324.8,1328.4,198,0
2006-07-11,1344.6,1344.6,1298.4,1338.6,115,0
2006-07-12,1278,1278,1205.4,1205.4,171,0
2006-07-13,1155,1155,1084.8,1107,567,0
2006-07-14,1128.6,1128.6,1113,1121.4,80,0
2006-07-17,1184.4,1234.2,1184.4,1234.2,162,0
2006-07-18,1251.6,1275,1245.6,1263,68,0
2006-07-19,1276.8,1297.2,1254.6,1267.8,106,0
2006-07-20,1312.8,1326,1303.2,1303.2,55,0
2006-07-21,1302,1302.6,1270.8,1270.8,199,0
2006-07-24,1323,1323.6,1284.6,1317,536,0
2006-07-25,1292.4,1299,1292.4,1297.2,42,0
2006-07-26,1282.8,1290,1255.2,1269.6,92,0
2006-07-27,1287.6,1293,1278,1293,48,0
2006-07-28,1283.4,1290.6,1275,1278.6,283,0
2006-07-31,1351.2,1357.8,1336.2,1341.6,287,0
2006-08-01,1344.6,1344.6,1329.6,1341.6,90,0
2006-08-02,1350.6,1371.6,1344.6,1351.2,141,0
2006-08-03,1351.2,1353,1341,1344.6,93,0
2006-08-04,1380.6,1381.2,1339.2,1339.2,44,0
2006-08-07,1328.4,1356.6,1328.4,1356.6,4,0
2006-08-08,1375.8,1391.4,1368.6,1389.6,103,0
2006-08-09,1384.2,1384.2,1333.8,1337.4,72,0
2006-08-10,1332.6,1355.4,1332.6,1355.4,57,0
2006-08-11,1355.4,1355.4,1341.6,1344,58,0
2006-08-14,1357.2,1378.8,1357.2,1368.6,32,0
2006-08-15,1361.4,1369.8,1350.6,1361.4,288,0
2006-08-16,1356,1370.4,1350,1365,105,0
2006-08-17,1367.4,1394.4,1367.4,1374.6,128,0
2006-08-18,1374.6,1393.2,1374.6,1393.2,10,0
2006-08-21,1375.2,1381.2,1368.6,1377.6,60,0
2006-08-22,1363.2,1377,1356.6,1356.6,21,0
2006-08-23,1352.4,1371.6,1351.8,1371.6,30,0
2006-08-24,1343.4,1363.2,1343.4,1353,14,0
2006-08-25,1339.2,1339.2,1315.8,1330.2,140,0
2006-08-28,1289.4,1296,1275.6,1282.8,81,0
2006-08-29,1271.4,1295.4,1271.4,1275,90,0
2006-08-30,1278,1305,1270.8,1280.4,105,0
2006-08-31,1278,1278,1278,1278,10,0
2006-09-01,1284,1309.2,1284,1305,21,0
2006-09-05,1239.6,1239.6,1209.6,1222.2,160,0
2006-09-06,1227.6,1235.4,1227.6,1227.6,32,0
2006-09-07,1282.2,1282.2,1251,1260,23,0
2006-09-08,1252.2,1270.2,1252.2,1270.2,20,0
2006-09-11,1244.4,1247.4,1234.8,1247.4,34,0
2006-09-12,1274.4,1309.8,1274.4,1309.8,64,0
2006-09-13,1312.8,1336.8,1312.8,1328.4,9,0
2006-09-14,1301.4,1332.6,1301.4,1311,47,0
2006-09-15,1312.2,1312.2,1312.2,1312.2,2,0
2006-09-18,1339.2,1379.4,1333.8,1359,92,0
2006-09-19,1373.4,1378.2,1373.4,1378.2,8,0
2006-09-20,1368.6,1369.8,1352.4,1364.4,246,0
2006-09-21,1379.4,1387.2,1357.2,1360.8,299,0
2006-09-22,1353,1353,1353,1353,20,0
2006-09-25,1410,1437,1391.4,1437,413,0
2006-09-26,1450.8,1450.8,1431.6,1440,193,0
2006-09-27,1447.2,1450.2,1428.6,1450.2,74,0
2006-09-28,1441.8,1464,1441.8,1455.6,128,0
2006-09-29,1464.6,1464.6,1456.2,1456.2,6,0
2006-10-02,1464.6,1464.6,1423.2,1445.4,159,0
2006-10-03,1464.6,1497,1464.6,1489.8,226,0
2006-10-04,1495.8,1530,1495.8,1530,393,0
2006-10-05,1524.6,1527,1518.6,1524.6,58,0
2006-10-06,1523.4,1549.8,1518.6,1549.8,106,0
2006-10-09,1593,1653,1587.6,1636.2,389,0
2006-10-10,1617.6,1624.8,1599.6,1610.4,131,0
2006-10-11,1617,1617,1573.8,1579.8,40,0
2006-10-12,1632,1702.2,1632,1682.4,431,0
2006-10-13,1702.2,1702.2,1681.2,1687.8,70,0
2006-10-16,1658.4,1701.6,1613.4,1642.8,192,0
2006-10-17,1611.6,1636.8,1569,1609.2,357,0
2006-10-18,1656,1668.6,1640.4,1668.6,105,0
2006-10-19,1674.6,1701,1668.6,1674,126,0
2006-10-20,1680.6,1702.2,1653,1693.2,71,0
2006-10-23,1685.4,1717.8,1685.4,1710.6,231,0
2006-10-24,1675.2,1697.4,1671.6,1674,64,0
2006-10-25,1707.6,1713,1693.8,1698,66,0
2006-10-26,1729.8,1729.8,1677,1691.4,291,0
2006-10-27,1744.8,1744.8,1690.8,1690.8,654,0
2006-10-30,1729.8,1729.8,1703.4,1714.2,226,0
2006-10-31,1716,1746.6,1710.6,1730.4,25,0
2006-11-01,1731,1774.8,1731,1755,108,0
2006-11-02,1692.6,1704.6,1674,1702.2,198,0
2006-11-03,1702.2,1716,1698.6,1698.6,219,0
2006-11-06,1753.8,1753.8,1711.8,1735.8,93,0
2006-11-07,1687.2,1704.6,1684.2,1687.8,38,0
2006-11-08,1653.6,1676.4,1652.4,1657.2,38,0
2006-11-09,1723.2,1723.2,1702.2,1704,178,0
2006-11-10,1723.2,1723.2,1718.4,1722,26,0
2006-11-13,1729.8,1738.8,1704.6,1722,667,0
2006-11-14,1711.2,1729.8,1711.2,1729.8,79,0
2006-11-15,1729.8,1729.8,1724.4,1729.8,195,0
2006-11-16,1729.8,1729.8,1702.8,1729.8,619,0
2006-11-17,1717.2,1732.2,1717.2,1729.8,16,0
2006-11-20,1722,1722,1704.6,1707,61,0
2006-11-21,1702.8,1712.4,1702.2,1709.4,56,0
2006-11-22,1719.6,1732.8,1719.6,1729.8,244,0
2006-11-24,1702.2,1702.2,1674,1692,93,0
2006-11-27,1674,1674,1648.8,1648.8,123,0
2006-11-28,1646.4,1660.2,1638,1655.4,36,0
2006-11-29,1669.2,1692.6,1669.2,1692.6,13,0
2006-11-30,1743.6,1771.2,1714.8,1735.2,658,0
2006-12-01,1741.2,1741.2,1730.4,1740,18,0
2006-12-04,1727.4,1735.2,1690.8,1735.2,76,0
2006-12-05,1784.4,1784.4,1759.2,1775.4,415,0
2006-12-06,1808.4,1896,1808.4,1863.6,846,0
2006-12-07,1882.2,1910.4,1859.4,1867.8,284,0
2006-12-08,1908,1908.6,1884.6,1886.4,50,0
2006-12-11,1911,1924.2,1905,1909.2,300,0
2006-12-12,1896,1896,1855.2,1872.6,152,0
2006-12-13,1889.4,1908.6,1889.4,1907.4,56,0
2006-12-14,1925.4,1950.6,1925.4,1926,238,0
2006-12-15,1951.2,1951.8,1927.2,1927.2,10,0
2006-12-18,1909.8,1925.4,1897.2,1897.2,106,0
2006-12-19,1836.6,1856.4,1806,1808.4,333,0
2006-12-20,1871.4,1895.4,1867.8,1889.4,92,0
2006-12-21,1898.4,1920.6,1898.4,1909.8,77,0
2006-12-22,1919.4,1919.4,1918.2,1918.2,44,0
2006-12-26,1840.2,1840.2,1792.8,1807.2,216,0
2006-12-27,1792.2,1813.8,1786.8,1791,114,0
2006-12-28,1786.2,1786.2,1756.8,1758,110,0
2006-12-29,1756.8,1761,1749,1755,19,0
2007-01-03,1903.8,1925.4,1897.2,1910.4,498,0
2007-01-04,1902,1918.8,1902,1914,63,0
2007-01-05,1914.6,1939.8,1914.6,1918.8,40,0
2007-01-08,1945.8,1946.4,1914,1919.4,284,0
2007-01-09,1953,1978.2,1932,1937.4,170,0
2007-01-10,1953,1953,1855.8,1878,104,0
2007-01-11,1894.2,1924.8,1894.2,1917,59,0
2007-01-12,1918.2,1944,1917,1942.8,68,0
2007-01-16,2030.4,2059.2,2030.4,2042.4,538,0
2007-01-17,2119.2,2119.2,2073,2073,1071,0
2007-01-18,2110.2,2120.4,2087.4,2101.2,526,0
2007-01-19,2151,2151,2120.4,2120.4,188,0
2007-01-22,2134.8,2185.8,2093.4,2126.4,222,0
2007-01-23,2158.2,2158.2,2097,2128.8,192,0
2007-01-24,2126.4,2141.4,2098.8,2103.6,185,0
2007-01-25,2104.2,2104.2,2079,2095.2,112,0
2007-01-26,2098.2,2103.6,2078.4,2098.2,119,0
2007-01-29,2151,2176.2,2151,2176.2,107,0
2007-01-30,2232,2232,2205.6,2226.6,157,0
2007-01-31,2258.4,2260.2,2204.4,2228.4,91,0
2007-02-01,2232,2232.6,2196.6,2232,133,0
2007-02-02,2220,2220,2208,2214,45,0
2007-02-05,2263.2,2337.6,2261.4,2305.2,271,0
2007-02-06,2264.4,2316.6,2264.4,2316,117,0
2007-02-07,2349.6,2385.6,2337,2373.6,353,0
2007-02-08,2395.2,2398.8,2362.8,2374.2,282,0
2007-02-09,2367,2394.6,2367,2377.8,49,0
2007-02-12,2377.2,2385.6,2309.4,2344.2,198,0
2007-02-13,2386.2,2386.2,2334.6,2363.4,157,0
2007-02-14,2398.8,2399.4,2374.8,2396.4,132,0
2007-02-15,2379,2379,2290.8,2317.2,380,0
2007-02-16,2293.8,2320.2,2293.8,2317.8,142,0
2007-02-20,2259.6,2259.6,2221.2,2232,119,0
2007-02-21,2162.4,2164.8,2107.2,2115,446,0
2007-02-22,2206.8,2260.2,2206.8,2260.2,288,0
2007-02-23,2260.2,2285.4,2246.4,2260.2,273,0
2007-02-26,2371.8,2371.8,2278.2,2316,168,0
2007-02-27,2199,2244.6,2148.6,2154,199,0
2007-02-28,2205,2219.4,2190,2198.4,183,0
2007-03-01,2169.6,2191.8,2121.6,2170.8,90,0
2007-03-02,2148.6,2181.6,2137.8,2137.8,33,0
2007-03-05,2064.6,2088,2021.4,2033.4,542,0
2007-03-06,2095.2,2167.8,2095.2,2150.4,153,0
2007-03-07,2176.2,2219.4,2171.4,2203.2,149,0
2007-03-08,2286,2287.8,2260.2,2262.6,145,0
2007-03-09,2287.2,2300.4,2281.2,2300.4,81,0
2007-03-12,2324.4,2388.6,2316,2388.6,191,0
2007-03-13,2371.2,2371.2,2293.8,2293.8,193,0
2007-03-14,2213.4,2285.4,2200.8,2246.4,286,0
2007-03-15,2277.6,2277.6,2235.6,2247.6,78,0
2007-03-19,2271,2271,2160,2218.8,398,0
2007-03-20,2230.2,2245.8,2217,2229,199,0
2007-03-21,2331,2331,2278.2,2319,502,0
2007-03-22,2325.6,2331,2299.8,2316,186,0
2007-03-23,2294.4,2311.2,2294.4,2308.2,94,0
2007-03-26,2361,2371.8,2323.8,2343.6,295,0
2007-03-27,2372.4,2398.2,2372.4,2394,147,0
2007-03-28,2349.6,2373.6,2327.4,2338.2,123,0
2007-03-29,2398.8,2399.4,2338.8,2347.2,188,0
2007-03-30,2370.6,2377.2,2358.6,2365.2,89,0
2007-04-02,2388.6,2399.4,2388.6,2392.2,65,0
2007-04-03,2481.6,2526.6,2481.6,2526.6,204,0
2007-04-04,2603.4,2627.4,2588.4,2606.4,494,0
2007-04-05,2611.8,2621.4,2584.2,2609.4,218,0
2007-04-09,2635.2,2635.2,2563.2,2619.6,275,0
2007-04-10,2637.6,2672.4,2621.4,2644.2,573,0
2007-04-11,2661,2671.2,2607,2614.8,196,0
2007-04-12,2601.6,2634.6,2594.4,2634.6,50,0
2007-04-13,2635.2,2635.2,2610.6,2627.4,26,0
2007-04-16,2661.6,2716.2,2661.6,2682.6,109,0
2007-04-17,2678.4,2693.4,2643.6,2653.2,35,0
2007-04-18,2620.2,2631.6,2619,2620.8,79,0
2007-04-19,2569.2,2626.2,2547,2560.2,62,0
2007-04-20,2553,2602.2,2553,2585.4,110,0
2007-04-23,2672.4,2672.4,2631,2647.8,84,0
2007-04-24,2623.2,2670,2608.2,2670,259,0
2007-04-25,2682.6,2727,2682.6,2727,186,0
2007-04-26,2701.2,2701.2,2659.2,2677.2,51,0
2007-04-27,2678.4,2678.4,2667,2670.6,54,0
2007-04-30,2659.8,2663.4,2596.2,2596.8,161,0
2007-05-01,2731.2,2759.4,2712,2734.8,228,0
2007-05-02,2701.2,2701.2,2637.6,2695.8,53,0
2007-05-03,2661.6,2685,2648.4,2680.8,94,0
2007-05-04,2661.6,2673,2647.8,2647.8,87,0
2007-05-07,2737.8,2737.8,2706.6,2719.2,103,0
2007-05-08,2685,2723.4,2685,2723.4,121,0
2007-05-09,2705.4,2730.6,2705.4,2725.2,17,0
2007-05-10,2718.6,2752.8,2718.6,2752.8,6,0
2007-05-11,2735.4,2736,2719.8,2724.6,28,0
2007-05-14,2704.2,2707.2,2683.2,2685,33,0
2007-05-15,2667.6,2667.6,2660.4,2661.6,53,0
2007-05-16,2689.2,2689.2,2634,2673,112,0
2007-05-17,2625,2625,2492.4,2528.4,301,0
2007-05-18,2538.6,2541,2519.4,2539.2,111,0
2007-05-21,2452.2,2487.6,2441.4,2487,323,0
2007-05-22,2424.6,2481.6,2422.8,2444.4,858,0
2007-05-23,2438.4,2469.6,2438.4,2463,189,0
2007-05-24,2487,2487,2454,2454,124,0
2007-05-25,2458.8,2471.4,2458.8,2470.2,63,0
2007-05-29,2574.6,2603.4,2563.8,2574,249,0
2007-05-30,2533.8,2596.2,2520.6,2591.4,130,0
2007-05-31,2591.4,2592.6,2562.6,2578.2,128,0
2007-06-01,2572.2,2587.8,2572.2,2587.8,26,0
2007-06-04,2573.4,2592.6,2563.2,2571,88,0
2007-06-05,2581.2,2595,2574,2586,191,0
2007-06-06,2608.8,2683.8,2608.8,2670,331,0
2007-06-07,2646,2748,2640,2640.6,306,0
2007-06-08,2637,2665.2,2634.6,2662.2,152,0
2007-06-11,2635.2,2652,2562.6,2586,206,0
2007-06-12,2580,2580,2530.2,2541,288,0
2007-06-13,2515.8,2542.2,2511,2542.2,110,0
2007-06-14,2506.2,2535.6,2506.2,2526.6,85,0
2007-06-15,2532.6,2566.8,2531.4,2551.8,58,0
2007-06-18,2575.2,2575.2,2554.8,2559.6,60,0
2007-06-19,2575.8,2604.6,2575.8,2604.6,33,0
2007-06-20,2630.4,2672.4,2617.8,2625.6,159,0
2007-06-21,2609.4,2620.2,2603.4,2620.2,20,0
2007-06-22,2595,2628.6,2595,2616,77,0
2007-06-25,2646,2656.2,2622,2629.2,90,0
2007-06-26,2696.4,2752.8,2693.4,2747.4,327,0
2007-06-27,2674.2,2701.2,2672.4,2701.2,113,0
2007-06-28,2679.6,2705.4,2632.2,2649.6,235,0
2007-06-29,2632.2,2653.2,2632.2,2650.8,34,0
2007-07-02,2788.2,2851.8,2788.2,2850.6,497,0
2007-07-03,2938.8,2985,2938.8,2985,214,0
2007-07-05,2991,2997,2956.8,2978.4,92,0
2007-07-06,2932.8,2953.8,2926.2,2953.8,123,0
2007-07-09,2977.2,2985,2927.4,2961,140,0
2007-07-10,2921.4,2923.8,2883,2886.6,52,0
2007-07-11,2867.4,2886,2808.6,2874.6,103,0
2007-07-12,2914.2,2914.2,2865.6,2903.4,31,0
2007-07-13,2892.6,2904,2880.6,2903.4,149,0
2007-07-16,2816.4,2848.2,2816.4,2826,176,0
2007-07-17,2800.8,2817,2765.4,2796,257,0
2007-07-18,2770.2,2773.8,2758.2,2772,78,0
2007-07-19,2808.6,2814,2793,2811.6,257,0
2007-07-20,2805.6,2817,2800.2,2817,26,0
2007-07-23,2838,2838,2794.2,2823,212,0
2007-07-24,2805.6,2831.4,2789.4,2798.4,127,0
2007-07-25,2781.6,2781.6,2721.6,2752.2,157,0
2007-07-26,2637,2637,2525.4,2578.8,247,0
2007-07-27,2536.8,2574,2477.4,2520,152,0
2007-07-30,2488.2,2493,2432.4,2473.2,180,0
2007-07-31,2517,2548.2,2502,2502,226,0
2007-08-01,2443.8,2467.2,2413.8,2452.8,268,0
2007-08-02,2394.6,2432.4,2366.4,2398.2,213,0
2007-08-03,2368.2,2378.4,2331.6,2337,103,0
2007-08-06,2293.8,2299.8,2236.8,2280.6,357,0
2007-08-07,2401.2,2486.4,2380.2,2485.8,156,0
2007-08-08,2581.2,2608.8,2531.4,2577.6,117,0
2007-08-09,2442,2476.8,2421,2428.8,99,0
2007-08-10,2394.6,2410.8,2357.4,2410.8,178,0
2007-08-13,2586.6,2603.4,2551.8,2574,205,0
2007-08-14,2554.2,2574,2481.6,2484,81,0
2007-08-15,2463.6,2469.6,2388,2388,119,0
2007-08-16,2316.6,2327.4,2274,2287.2,373,0
2007-08-17,2343,2382.6,2328,2371.8,506,0
2007-08-20,2459.4,2480.4,2442,2473.2,356,0
2007-08-21,2415,2440.8,2372.4,2384.4,77,0
2007-08-22,2487.6,2552.4,2467.2,2552.4,196,0
2007-08-23,2574,2641.2,2560.2,2605.8,116,0
2007-08-24,2597.4,2617.2,2582.4,2616,43,0
2007-08-27,2662.2,2712.6,2623.8,2651.4,300,0
2007-08-28,2661,2678.4,2562,2562,93,0
2007-08-29,2695.8,2718.6,2645.4,2698.8,536,0
2007-08-30,2641.2,2670.6,2641.2,2666.4,48,0
2007-08-31,2689.8,2722.8,2689.8,2722.8,62,0
2007-09-04,2744.4,2816.4,2744.4,2816.4,127,0
2007-09-05,2778.6,2778.6,2736.6,2745.6,37,0
2007-09-06,2689.8,2689.8,2608.8,2627.4,136,0
2007-09-07,2608.8,2622,2586.6,2590.8,108,0
2007-09-10,2547,2547,2516.4,2532.6,90,0
2007-09-11,2571,2599.8,2551.2,2574,84,0
2007-09-12,2584.2,2588.4,2546.4,2551.8,53,0
2007-09-13,2559.6,2584.8,2559.6,2584.8,22,0
2007-09-14,2575.8,2607.6,2573.4,2607.6,37,0
2007-09-17,2685.6,2689.8,2643.6,2658.6,113,0
2007-09-18,2702.4,2769,2691,2766.6,292,0
2007-09-19,2834.4,2834.4,2753.4,2770.8,105,0
2007-09-20,2736.6,2746.2,2715.6,2716.8,14,0
2007-09-21,2682,2699.4,2667.6,2692.8,40,0
2007-09-24,2794.2,2794.2,2721.6,2764.8,105,0
2007-09-25,2701.2,2761.8,2701.2,2760.6,34,0
2007-09-26,2766.6,2801.4,2766.6,2766.6,92,0
2007-09-27,2766.6,2808.6,2766.6,2808.6,25,0
2007-09-28,2783.4,2830.8,2770.8,2802,102,0
2007-10-01,2892.6,2892.6,2801.4,2823,47,0
2007-10-02,2860.8,2879.4,2846.4,2846.4,94,0
2007-10-03,2912.4,2912.4,2889,2889,40,0
2007-10-04,2877.6,2877.6,2877.6,2877.6,4,0
2007-10-05,2892.6,2924.4,2888.4,2912.4,180,0
2007-10-08,3013.8,3066,3013.8,3018.6,253,0
2007-10-09,3066,3101.4,3042,3101.4,242,0
2007-10-10,3023.4,3024.6,2964,2991,89,0
2007-10-11,3066,3066,3020.4,3020.4,50,0
2007-10-12,3045,3055.8,3045,3055.8,15,0
2007-10-15,2974.2,2974.2,2892.6,2892.6,99,0
2007-10-16,2941.8,2984.4,2941.8,2973,15,0
2007-10-17,3107.4,3109.2,3033.6,3072,86,0
2007-10-18,3040.8,3040.8,2994,3030.6,36,0
2007-10-19,2991,3007.2,2961.6,2961.6,33,0
2007-10-22,3014.4,3088.2,3014.4,3088.2,132,0
2007-10-23,3124.2,3209.4,3124.2,3181.8,294,0
2007-10-24,3137.4,3138,3051.6,3081.6,69,0
2007-10-25,3181.8,3181.8,3150,3166.8,1044,0
2007-10-26,3167.4,3209.4,3120.6,3204.6,286,0
2007-10-29,3292.2,3316.2,3252,3286.2,106,0
2007-10-30,3271.2,3271.2,3181.2,3210.6,101,0
2007-10-31,3199.2,3268.2,3164.4,3268.2,93,0
2007-11-01,3146.4,3158.4,3083.4,3123.6,106,0
2007-11-02,3127.2,3222.6,3124.2,3154.8,123,0
2007-11-05,3171,3171,3115.2,3133.2,85,0
2007-11-06,3297,3306,3233.4,3306,77,0
2007-11-07,3283.2,3296.4,3186,3186,68,0
2007-11-08,3296.4,3296.4,2770.8,3072,144,0
2007-11-09,3041.4,3142.8,3037.2,3109.8,127,0
2007-11-12,3084.6,3147,3084.6,3141,75,0
2007-11-13,3263.4,3348,3263.4,3348,262,0
2007-11-14,3367.8,3367.8,3297.6,3297.6,47,0
2007-11-15,3268.2,3268.2,3196.2,3196.2,42,0
2007-11-16,3187.2,3239.4,3187.2,3239.4,93,0
2007-11-19,3253.2,3253.2,3124.8,3124.8,48,0
2007-11-20,3204.6,3237,3199.2,3219.6,52,0
2007-11-21,3117,3117,3016.8,3031.2,92,0
2007-11-23,3138,3178.8,3124.2,3178.8,43,0
2007-11-26,3181.8,3203.4,3148.8,3154.2,53,0
2007-11-27,3156,3156,3130.8,3135.6,93,0
2007-11-28,3168,3219,3153,3219,111,0
2007-11-29,3239.4,3239.4,3192,3201,23,0
2007-11-30,3233.4,3297,3233.4,3249.6,145,0
2007-12-03,3249.6,3285.6,3190.2,3238.8,98,0
2007-12-04,3239.4,3259.8,3223.2,3223.2,71,0
2007-12-05,3384,3384,3342,3368.4,172,0
2007-12-06,3373.8,3445.8,3373.8,3445.8,97,0
2007-12-07,3426.6,3442.2,3426.6,3442.2,13,0
2007-12-10,3393.6,3393.6,3322.8,3390.6,102,0
2007-12-11,3376.8,3405,3344.4,3357,48,0
2007-12-12,3412.2,3412.8,3346.2,3383.4,95,0
2007-12-13,3369.6,3369.6,3348.6,3361.8,14,0
2007-12-14,3372,3372,3315.6,3315.6,34,0
2007-12-17,3094.2,3094.2,3003,3003,130,0
2007-12-18,3066.6,3109.2,3039.6,3108.6,95,0
2007-12-19,3132.6,3174,3111,3161.4,50,0
2007-12-20,3120.6,3120.6,3058.8,3066.6,54,0
2007-12-21,3121.2,3130.8,3079.8,3101.4,30,0
2007-12-24,3231,3286.8,3201.6,3268.2,90,0
2007-12-26,3265.2,3265.2,3167.4,3190.2,32,0
2007-12-27,3232.8,3232.8,3153,3228,57,0
2007-12-28,3237.6,3237.6,3228.6,3229.2,27,0
2007-12-31,3228,3234.6,3158.4,3170.4,119,0
2008-01-02,3236.4,3236.4,3150.6,3152.4,34,0
2008-01-03,3146.4,3160.8,3107.4,3129,45,0
2008-01-04,3094.8,3097.8,3021,3021,47,0
2008-01-07,2955.6,2955.6,2780.4,2814.6,190,0
2008-01-08,2846.4,2944.2,2835,2835.6,181,0
2008-01-09,2820,2827.2,2760,2802,170,0
2008-01-10,2678.4,2678.4,2617.8,2647.8,151,0
2008-01-11,2632.2,2659.2,2603.4,2607,68,0
2008-01-14,2894.4,2988,2894.4,2988,96,0
2008-01-15,2921.4,2921.4,2791.2,2791.2,46,0
2008-01-16,2712,2754.6,2662.2,2662.8,145,0
2008-01-17,2661,2661,2621.4,2622,63,0
2008-01-18,2629.2,2637.6,2620.2,2620.2,31,0
2008-01-22,2400.6,2523,2383.2,2523,226,0
2008-01-23,2396.4,2499.6,2395.2,2487.6,127,0
2008-01-24,2545.2,2572.2,2531.4,2572.2,50,0
2008-01-25,2632.2,2632.2,2576.4,2576.4,67,0
2008-01-28,2480.4,2480.4,2384.4,2472.6,220,0
2008-01-29,2629.2,2629.2,2575.8,2580.6,44,0
2008-01-30,2571,2675.4,2571,2652.6,71,0
2008-01-31,2605.8,2767.2,2605.8,2730.6,22,0
2008-02-01,2724.6,2751,2724.6,2748,35,0
2008-02-04,2799.6,2799.6,2755.8,2776.2,24,0
2008-02-05,2761.2,2761.2,2661.6,2661.6,37,0
2008-02-06,2667,2667,2617.8,2617.8,36,0
2008-02-07,2545.2,2595.6,2545.2,2545.2,75,0
2008-02-08,2516.4,2571.6,2516.4,2571,44,0
2008-02-11,2568.6,2568.6,2508,2559,33,0
2008-02-12,2617.8,2661,2617.8,2654.4,14,0
2008-02-13,2699.4,2794.2,2699.4,2777.4,70,0
2008-02-14,2877.6,2877.6,2744.4,2744.4,112,0
2008-02-15,2757.6,2781.6,2734.2,2781.6,47,0
2008-02-19,2776.8,2776.8,2724,2730.6,43,0
2008-02-20,2676.6,2676.6,2640.6,2674.8,49,0
2008-02-21,2661,2704.2,2661,2704.2,38,0
2008-02-22,2718.6,2746.8,2718.6,2746.8,55,0
2008-02-25,2695.2,2717.4,2695.2,2712,62,0
2008-02-26,2675.4,2709.6,2667,2705.4,77,0
2008-02-27,2713.8,2756.4,2713.8,2756.4,10,0
2008-02-28,2643,2686.2,2632.8,2632.8,47,0
2008-02-29,2593.8,2599.8,2569.8,2570.4,32,0
2008-03-03,2603.4,2648.4,2603.4,2607,53,0
2008-03-04,2568.6,2617.8,2568.6,2581.2,6,0
2008-03-05,2604.6,2675.4,2604.6,2674.8,87,0
2008-03-06,2623.2,2623.2,2568.6,2568.6,82,0
2008-03-07,2538.6,2538.6,2538.6,2538.6,9,0
2008-03-10,2428.2,2429.4,2371.8,2386.2,167,0
2008-03-11,2467.8,2552.4,2430.6,2552.4,110,0
2008-03-12,2587.8,2587.8,2569.2,2569.2,8,0
2008-03-13,2444.4,2493,2444.4,2493,44,0
2008-03-14,2495.4,2502,2416.8,2429.4,38,0
2008-03-17,2198.4,2227.2,2097,2197.8,285,0
2008-03-18,2154.6,2241.6,2154.6,2238.6,67,0
2008-03-19,2348.4,2415,2325.6,2348.4,93,0
2008-03-20,2307,2307,2256,2296.8,39,0
2008-03-24,2374.8,2472.6,2374.8,2458.8,19,0
2008-03-25,2568.6,2611.8,2568.6,2597.4,50,0
2008-03-26,2553,2568.6,2513.4,2563.8,48,0
2008-03-27,2603.4,2625,2580,2605.8,24,0
2008-03-28,2625,2625,2533.8,2535,90,0
2008-03-31,2496.6,2496.6,2395.2,2443.8,77,0
2008-04-01,2456.4,2569.2,2456.4,2569.2,88,0
2008-04-02,2603.4,2603.4,2552.4,2559,36,0
2008-04-04,2545.2,2545.2,2493,2514.6,24,0
2008-04-07,2574.6,2574.6,2502,2505,130,0
2008-04-08,2517,2541.6,2517,2519.4,15,0
2008-04-09,2446.8,2460.6,2437.8,2437.8,29,0
2008-04-10,2458.8,2509.2,2458.8,2486.4,38,0
2008-04-11,2447.4,2447.4,2423.4,2423.4,37,0
2008-04-14,2392.2,2407.2,2359.8,2400.6,27,0
2008-04-15,2400.6,2419.2,2400.6,2419.2,12,0
2008-04-16,2592,2623.2,2553.6,2614.8,54,0
2008-04-17,2626.2,2718.6,2626.2,2644.2,58,0
2008-04-18,2718,2748,2718,2722.2,33,0
2008-04-21,2761.8,2761.8,2661.6,2741.4,18,0
2008-04-22,2774.4,2774.4,2689.8,2689.8,3,0
2008-04-23,2721.6,2721.6,2721.6,2721.6,3,0
2008-04-24,2675.4,2675.4,2675.4,2675.4,2,0
2008-04-25,2669.4,2703.6,2634.6,2691,60,0
2008-04-28,2619.6,2619.6,2591.4,2594.4,33,0
2008-04-29,2604.6,2604.6,2559.6,2566.8,68,0
2008-04-30,2596.8,2596.8,2548.2,2573.4,85,0
2008-05-01,2597.4,2631.6,2574,2601.6,33,0
2008-05-02,2603.4,2622,2603.4,2622,19,0
2008-05-05,2794.8,2823,2704.2,2733,205,0
2008-05-06,2814,2814,2778,2783.4,169,0
2008-05-07,2798.4,2805.6,2791.2,2791.2,20,0
2008-05-08,2791.2,2791.2,2791.2,2791.2,2,0
2008-05-09,2811.6,2811.6,2750.4,2755.2,42,0
2008-05-12,2935.8,2989.2,2917.2,2974.2,148,0
2008-05-13,2921.4,2969.4,2921.4,2942.4,51,0
2008-05-14,2970.6,3112.2,2970.6,3112.2,98,0
2008-05-15,3179.4,3179.4,2981.4,3058.8,110,0
2008-05-16,3084,3084,3031.2,3052.2,96,0
2008-05-19,3052.2,3054,3009,3015,96,0
2008-05-20,2973.6,2973.6,2942.4,2944.8,42,0
2008-05-21,2955,3075.6,2955,3027,90,0
2008-05-22,3000,3010.2,2964,2964,61,0
2008-05-23,3010.8,3010.8,2947.8,2998.2,38,0
2008-05-27,3090,3135,3036.6,3135,103,0
2008-05-28,3182.4,3270,3182.4,3240,61,0
2008-05-29,3300,3374.4,3298.2,3365.4,210,0
2008-05-30,3413.4,3429,3341.4,3341.4,88,0
2008-06-02,3135,3164.4,3063,3063,149,0
2008-06-03,3126,3235.2,3125.4,3164.4,143,0
2008-06-04,2940,3075,2940,3024.6,93,0
2008-06-05,2907,2907,2835,2835,138,0
2008-06-06,2878.2,2878.2,2847.6,2847.6,11,0
2008-06-10,2743.2,2760,2682,2700,40,0
2008-06-11,2668.8,2668.8,2550,2568,77,0
2008-06-12,2583,2691.6,2583,2670,56,0
2008-06-13,2661.6,2697,2652,2697,9,0
2008-06-16,2682.6,2728.8,2682.6,2728.8,4,0
2008-06-17,2869.8,2955,2853,2946.6,112,0
2008-06-18,2927.4,2970,2926.2,2946.6,88,0
2008-06-19,2958,2958,2958,2958,3,0
2008-06-20,2931.6,2932.2,2899.2,2899.2,50,0
2008-06-23,2878.8,2878.8,2850,2874,19,0
2008-06-24,2805,2805,2718.6,2723.4,70,0
2008-06-25,2730.6,2790,2730.6,2784,52,0
2008-06-26,2670,2670,2628,2664.6,29,0
2008-06-27,2582.4,2640,2582.4,2640,5,0
2008-06-30,2466.6,2610,2429.4,2520,75,0
2008-07-01,2502,2576.4,2502,2576.4,110,0
2008-07-02,2484,2484,2355,2361,145,0
2008-07-03,2326.8,2328.6,2238,2253.6,96,0
2008-07-07,2205.6,2270.4,2169,2240.4,134,0
2008-07-08,2202,2202,2077.8,2180.4,290,0
2008-07-09,2199.6,2199.6,2124.6,2142,56,0
2008-07-10,2021.4,2040,1980,2013,129,0
2008-07-11,2022,2022,1956,1956,102,0
2008-07-14,2023.2,2068.8,1987.2,2061.6,107,0
2008-07-15,1972.2,1972.2,1929,1954.8,71,0
2008-07-16,1893,1947.6,1800,1947.6,106,0
2008-07-17,1954.8,2094,1954.8,2094,124,0
2008-07-18,2082,2088,2047.2,2047.2,187,0
2008-07-21,2115,2141.4,2071.2,2136,85,0
2008-07-22,2057.4,2100,2040,2100,61,0
2008-07-23,2101.2,2157.6,2101.2,2155.8,55,0
2008-07-24,2127.6,2127.6,2010,2010,52,0
2008-07-25,2022,2022,2022,2022,4,0
2008-07-28,2024.4,2024.4,1878,1880.4,39,0
2008-07-29,1889.4,1933.8,1889.4,1920,90,0
2008-07-30,1939.2,2025,1939.2,1974,172,0
2008-07-31,1927.8,1944,1927.8,1944,10,0
2008-08-01,1938,1938,1938,1938,3,0
2008-08-04,1800.6,1807.2,1723.2,1747.2,151,0
2008-08-05,1789.2,1905,1789.2,1905,124,0
2008-08-06,1923,1923,1872.6,1872.6,61,0
2008-08-07,1815.6,1928.4,1815.6,1890,195,0
2008-08-08,1904.4,1943.4,1872.6,1943.4,40,0
2008-08-11,1873.2,1890,1861.8,1873.2,41,0
2008-08-12,1803,1820.4,1752.6,1768.2,57,0
2008-08-13,1725.6,1734.6,1681.2,1721.4,44,0
2008-08-14,1710.6,1758,1699.2,1749.6,40,0
2008-08-15,1781.4,1781.4,1766.4,1775.4,17,0
2008-08-18,1801.2,1815,1790.4,1794,39,0
2008-08-19,1769.4,1769.4,1698,1719.6,40,0
2008-08-20,1758,1793.4,1758,1793.4,80,0
2008-08-21,1747.2,1769.4,1699.8,1699.8,5,0
2008-08-22,1729.2,1795.2,1705.2,1773,68,0
2008-08-25,1806,1828.8,1806,1818,40,0
2008-08-26,1776.6,1791.6,1752.6,1761.6,85,0
2008-08-27,1768.2,1768.2,1719,1737,50,0
2008-08-28,1747.2,1751.4,1693.2,1701.6,102,0
2008-08-29,1727.4,1727.4,1702.8,1702.8,16,0
2008-09-02,1683.6,1731,1683.6,1716,34,0
2008-09-03,1680,1691.4,1657.8,1690.8,18,0
2008-09-04,1654.2,1654.2,1627.2,1629.6,25,0
2008-09-05,1627.2,1644,1627.2,1644,30,0
2008-09-08,1679.4,1679.4,1590,1620,60,0
2008-09-09,1620,1620,1533,1533,81,0
2008-09-10,1589.4,1589.4,1540.2,1540.2,38,0
2008-09-11,1463.4,1479,1436.4,1479,36,0
2008-09-12,1442.4,1500,1442.4,1500,25,0
2008-09-15,1379.4,1380,1319.4,1319.4,55,0
2008-09-16,1176,1199.4,1089.6,1194,277,0
2008-09-17,1128.6,1128.6,1008,1030.2,232,0
2008-09-18,999.6,1028.4,930,982.8,288,0
2008-09-19,1170,1170,1035,1092,497,0
2008-09-22,1274.4,1313.4,1170,1170,155,0
2008-09-23,1189.2,1230,1183.2,1200,185,0
2008-09-24,1194.6,1230,1183.2,1227,31,0
2008-09-25,1230,1320,1230,1295.4,46,0
2008-09-26,1260,1329.6,1260,1279.2,77,0
2008-09-29,1141.8,1141.8,1116,1122,93,0
2008-09-30,1126.2,1139.4,1126.2,1139.4,16,0
2008-10-01,1140,1140,1140,1140,15,0
2008-10-02,1044,1050,909,909,238,0
2008-10-03,933,960,931.8,950.4,130,0
2008-10-06,801,840,660.6,780,344,0
2008-10-07,810.6,936,810,909,257,0
2008-10-08,942,942,936,936,42,0
2008-10-09,941.4,941.4,870.6,870.6,101,0
2008-10-10,833.4,833.4,751.8,794.4,133,0
2008-10-13,868.8,916.8,847.8,900,245,0
2008-10-14,974.4,974.4,882,882,172,0
2008-10-15,871.2,876,828.6,831,71,0
2008-10-16,811.2,831.6,785.4,818.4,93,0
2008-10-17,817.8,918,817.8,855.6,102,0
2008-10-20,918.6,978,918.6,948,98,0
2008-10-21,959.4,978,948,948,37,0
2008-10-22,892.8,892.8,831.6,837,109,0
2008-10-23,855,900,843,900,111,0
2008-10-24,847.8,857.4,847.8,857.4,10,0
2008-10-27,797.4,797.4,760.8,763.8,205,0
2008-10-28,774,813.6,720,786,293,0
2008-10-29,796.8,819,780,811.8,61,0
2008-10-30,841.2,852.6,825,840,115,0
2008-10-31,798,867.6,798,867.6,29,0
2008-11-03,781.2,819.6,781.2,799.2,42,0
2008-11-04,832.8,878.4,832.8,875.4,45,0
2008-11-05,834.6,834.6,810,810,49,0
2008-11-06,780,803.4,756,803.4,24,0
2008-11-07,787.2,840,787.2,840,23,0
2008-11-10,878.4,878.4,784.2,784.2,14,0
2008-11-11,804,804,667.2,693.6,107,0
2008-11-12,675,675,603,603,104,0
2008-11-13,598.8,598.8,480,555,503,0
2008-11-14,540,555,517.2,529.2,94,0
2008-11-17,518.4,540,465.6,480,398,0
2008-11-18,507.6,527.4,484.8,527.4,238,0
2008-11-19,543,582,513.6,513.6,134,0
2008-11-20,462,501.6,435.6,454.8,128,0
2008-11-21,465,504,452.4,504,91,0
2008-11-24,493.8,597,493.8,571.2,71,0
2008-11-25,607.2,618,570,609,51,0
2008-11-26,540,569.4,540,569.4,74,0
2008-11-28,612,612,605.4,605.4,13,0
2008-12-01,558.6,565.2,532.8,532.8,64,0
2008-12-02,559.2,623.4,534.6,619.2,238,0
2008-12-03,573,591.6,555,588,36,0
2008-12-04,567.6,613.8,567.6,600,7,0
2008-12-05,624,630,624,630,17,0
2008-12-08,684,714.6,684,690,204,0
2008-12-09,670.2,725.4,665.4,673.2,75,0
2008-12-10,696.6,762,696.6,739.8,118,0
2008-12-11,697.8,697.8,672,675,55,0
2008-12-12,664.8,664.8,664.8,664.8,11,0
2008-12-15,638.4,642,585,585,155,0
2008-12-16,648.6,714,648.6,703.2,73,0
2008-12-17,669,682.8,655.8,655.8,57,0
2008-12-18,685.8,685.8,664.2,664.8,47,0
2008-12-19,633,690,632.4,690,187,0
2008-12-22,644.4,644.4,591,591,102,0
2008-12-23,606,606,592.8,592.8,11,0
2008-12-24,510,529.2,510,529.2,16,0
2008-12-29,520.2,525,492,498.6,83,0
2008-12-30,539.4,539.4,498.6,526.2,51,0
2008-12-31,520.8,532.8,510.6,516.6,64,0
2009-01-02,579.6,628.8,579.6,625.2,65,0
2009-01-05,630,630,613.8,613.8,115,0
2009-01-06,674.4,675,654,654,20,0
2009-01-07,607.2,672.6,607.2,639.6,212,0
2009-01-12,636,636,636,636,2,0
2009-01-13,637.2,637.2,637.2,637.2,3,0
2009-01-14,651,651,621,648,21,0
2009-01-15,726,734.4,709.2,732,106,0
2009-01-16,739.8,741.6,739.8,741.6,12,0
2009-01-20,834,855,804,804,95,0
2009-01-21,855,915,855,900,128,0
2009-01-22,837,837,780.6,780.6,119,0
2009-01-26,795,826.2,795,810,13,0
2009-01-28,857.4,875.4,841.2,874.8,88,0
2009-01-29,808.2,849.6,807.6,807.6,20,0
2009-01-30,768,774,742.8,774,68,0
2009-02-02,742.8,742.8,721.8,733.2,10,0
2009-02-03,753,784.8,753,784.8,33,0
2009-02-04,822,822,822,822,8,0
2009-02-05,804,804,799.2,799.2,4,0
2009-02-06,818.4,838.8,818.4,838.8,2,0
2009-02-09,778.2,778.2,778.2,778.2,2,0
2009-02-10,780,780,780,780,3,0
2009-02-11,787.8,788.4,787.8,788.4,54,0
2009-02-12,786,787.8,786,786.6,173,0
2009-02-13,793.2,796.8,756,796.2,399,0
2009-02-17,750.6,750.6,750.6,750.6,3,0
2009-02-18,769.2,780,769.2,780,12,0
2009-02-19,780,780,765.6,765.6,7,0
2009-02-20,736.2,780,736.2,780,57,0
2009-02-23,723.6,723.6,723.6,723.6,3,0
2009-02-24,685.2,720,685.2,720,16,0
2009-02-25,720,720,720,720,2,0
2009-02-26,691.8,691.8,691.8,691.8,2,0
2009-03-02,645,645,570,588,84,0
2009-03-03,588,623.4,588,622.8,149,0
2009-03-04,659.4,659.4,648,654.6,16,0
2009-03-05,600,612,600,600,24,0
2009-03-06,600,600,600,600,7,0
2009-03-09,571.2,583.8,557.4,558,104,0
2009-03-10,570,614.4,570,614.4,46,0
2009-03-11,642.6,648,625.8,625.8,28,0
2009-03-12,635.4,656.4,624.6,656.4,39,0
2009-03-13,643.8,661.8,643.8,660,9,0
2009-03-16,682.2,712.2,655.8,655.8,27,0
2009-03-17,645,675,621,675,14,0
2009-03-18,658.8,705,627,705,70,0
2009-03-19,705.6,708,683.4,687.6,51,0
2009-03-20,690,690,660,660,21,0
2009-03-23,757.8,795,757.8,790.8,148,0
2009-03-24,783,798,783,798,13,0
2009-03-25,819,891,819,843,96,0
2009-03-26,862.8,900,862.8,893.4,45,0
2009-03-27,871.8,871.8,826.2,828,27,0
2009-03-30,828,828,813,813.6,15,0
2009-03-31,876,901.2,876,901.2,7,0
2009-04-01,900,952.2,900,951.6,63,0
2009-04-02,960,1020,944.4,984,93,0
2009-04-03,972,990,969,981,15,0
2009-04-06,989.4,989.4,948.6,950.4,66,0
2009-04-07,929.4,960,875.4,927,45,0
2009-04-08,912,927,912,914.4,16,0
2009-04-09,942,960,942,958.8,43,0
2009-04-13,959.4,1020.6,959.4,990,19,0
2009-04-14,1002,1035,984.6,1023.6,25,0
2009-04-15,984,1002.6,984,997.2,12,0
2009-04-16,1060.2,1102.2,1043.4,1072.2,52,0
2009-04-17,1104.6,1108.2,1075.2,1093.2,98,0
2009-04-20,921.6,972,921.6,922.8,30,0
2009-04-21,892.8,990,876,948,80,0
2009-04-22,990,1012.8,930.6,930.6,206,0
2009-04-23,1033.8,1033.8,980.4,991.2,86,0
2009-04-24,1006.8,1061.4,1005,1026,53,0
2009-04-28,1026.6,1063.8,1026.6,1063.8,5,0
2009-04-29,1093.2,1105.8,1038,1067.4,279,0
2009-04-30,1078.2,1097.4,1045.2,1069.2,117,0
2009-05-01,1057.2,1098.6,1057.2,1089,33,0
2009-05-04,1080,1089.6,1080,1089.6,35,0
2009-05-05,1092,1092.6,1037.4,1050.6,207,0
2009-05-06,1065.6,1077,1052.4,1057.2,37,0
2009-05-07,1098,1098,1048.8,1077,26,0
2009-05-08,1105.8,1120.2,1099.8,1114.8,53,0
2009-05-11,1065,1109.4,1027.8,1108.8,141,0
2009-05-12,1139.4,1155,1125,1137.6,33,0
2009-05-13,1093.2,1093.2,1093.2,1093.2,5,0
2009-05-14,1088.4,1088.4,1088.4,1088.4,16,0
2009-05-15,1113.6,1119,1041.6,1050.6,165,0
2009-05-18,1032,1080,1032,1080,80,0
2009-05-19,1119.6,1180.8,1101,1122,165,0
2009-05-20,1140.6,1179.6,1140.6,1173,55,0
2009-05-21,1198.8,1198.8,1101,1128,193,0
2009-05-22,1164,1170.6,1164,1170.6,10,0
2009-05-26,1155,1200,1155,1200,47,0
2009-05-27,1226.4,1230,1216.2,1224,32,0
2009-05-29,1230,1260,1230,1259.4,12,0
2009-06-01,1320,1360.8,1320,1341,85,0
2009-06-02,1378.8,1378.8,1345.8,1345.8,39,0
2009-06-03,1290,1341.6,1263,1263,67,0
2009-06-04,1230,1230,1229.4,1229.4,73,0
2009-06-05,1240.2,1240.2,1228.8,1230,32,0
2009-06-08,1194,1254.6,1194,1249.2,35,0
2009-06-09,1260,1260,1212,1220.4,421,0
2009-06-10,1233,1245,1221.6,1233,83,0
2009-06-11,1259.4,1260,1242,1248.6,60,0
2009-06-12,1239,1284,1215.6,1284,95,0
2009-06-15,1194,1200.6,1188.6,1188.6,114,0
2009-06-16,1184.4,1184.4,1184.4,1184.4,3,0
2009-06-17,1128,1198.8,1062.6,1171.8,111,0
2009-06-18,1214.4,1214.4,1123.8,1165.2,37,0
2009-06-22,1276.8,1276.8,1201.8,1201.8,608,0
2009-06-23,1200,1200,1199.4,1199.4,28,0
2009-06-24,1296,1299.6,1266,1272.6,36,0
2009-06-25,1287.6,1287.6,1232.4,1232.4,6,0
2009-06-26,1230,1272.6,1215,1247.4,22,0
2009-06-29,1278,1278,1236,1236,17,0
2009-06-30,1230,1230,1170,1172.4,28,0
2009-07-01,1224,1224,1213.2,1213.2,6,0
2009-07-02,1245,1257,1245,1257,39,0
2009-07-06,1204.2,1229.4,1204.2,1227.6,17,0
2009-07-07,1224,1224,1171.2,1171.2,6,0
2009-07-08,1145.4,1161,1145.4,1161,47,0
2009-07-09,1143,1143,1102.2,1132.8,101,0
2009-07-10,1140,1140,1129.2,1132.2,15,0
2009-07-13,1140,1151.4,1140,1151.4,42,0
2009-07-14,1227.6,1254.6,1209,1228.8,106,0
2009-07-15,1236,1292.4,1216.2,1291.8,354,0
2009-07-17,1299,1312.8,1269.6,1297.2,221,0
2009-07-20,1346.4,1346.4,1320,1336.8,59,0
2009-07-21,1356,1356,1350,1350.6,24,0
2009-07-22,1361.4,1365,1350,1353,37,0
2009-07-23,1440,1483.2,1440,1475.4,120,0
2009-07-24,1450.2,1472.4,1450.2,1472.4,3,0
2009-07-27,1479.6,1479.6,1479,1479.6,5,0
2009-07-28,1513.2,1513.2,1500,1500,48,0
2009-07-29,1500,1506,1494,1500,33,0
2009-07-30,1529.4,1544.4,1529.4,1542.6,23,0
2009-07-31,1530.6,1543.8,1516.2,1516.2,20,0
2009-08-03,1770,1770,1656.6,1670.4,44,0
2009-08-04,1621.2,1648.8,1621.2,1645.2,68,0
2009-08-05,1650,1650,1566,1575,41,0
2009-08-06,1573.2,1575,1560,1560,15,0
2009-08-07,1563.6,1594.8,1537.8,1594.8,145,0
2009-08-10,1512.6,1513.2,1460.4,1494,93,0
2009-08-11,1515,1515,1470,1473,39,0
2009-08-12,1509,1530,1509,1524.6,130,0
2009-08-13,1608,1608,1579.2,1579.2,57,0
2009-08-14,1590,1590,1563,1569,20,0
2009-08-17,1503,1506,1447.8,1479,201,0
2009-08-18,1568.4,1568.4,1542,1548,31,0
2009-08-19,1542,1560,1542,1560,19,0
2009-08-20,1584,1631.4,1584,1602.6,34,0
2009-08-21,1612.8,1669.8,1612.8,1669.8,15,0
2009-08-24,1692,1692,1650,1652.4,72,0
2009-08-25,1654.2,1674,1654.2,1662,34,0
2009-08-26,1679.4,1710,1679.4,1685.4,52,0
2009-08-27,1665.6,1674,1638,1638,21,0
2009-08-28,1663.2,1670.4,1656,1662.6,25,0
2009-08-31,1543.8,1551,1455,1530,526,0
2009-09-01,1503,1548,1480.8,1480.8,226,0
2009-09-02,1457.4,1480.8,1447.8,1448.4,180,0
2009-09-03,1418.4,1468.2,1380,1380.6,95,0
2009-09-04,1402.8,1422,1374.6,1422,42,0
2009-09-08,1430.4,1446,1430.4,1446,28,0
2009-09-09,1431.6,1446,1402.8,1446,85,0
2009-09-10,1392,1429.2,1362,1429.2,55,0
2009-09-11,1366.8,1431,1366.8,1384.2,33,0
2009-09-14,1312.2,1317,1240.8,1278.6,88,0
2009-09-15,1330.2,1380,1330.2,1380,26,0
2009-09-16,1437,1440,1426.2,1440,61,0
2009-09-17,1468.8,1470,1429.8,1430.4,24,0
2009-09-21,1452.6,1461,1419.6,1434,21,0
2009-09-22,1444.2,1473.6,1431.6,1468.8,510,0
2009-09-23,1442.4,1455,1441.2,1455,71,0
2009-09-24,1416,1425.6,1416,1416,20,0
2009-09-25,1432.8,1432.8,1432.8,1432.8,4,0
2009-09-28,1380.6,1440,1380.6,1440,22,0
2009-09-29,1432.2,1440,1432.2,1440,32,0
2009-09-30,1480.2,1503,1443,1503,67,0
2009-10-01,1490.4,1500,1443,1476,34,0
2009-10-02,1456.2,1513.2,1456.2,1513.2,17,0
2009-10-05,1447.2,1455,1447.2,1449.6,13,0
2009-10-06,1456.2,1464,1456.2,1464,8,0
2009-10-07,1459.8,1459.8,1432.8,1449,14,0
2009-10-08,1448.4,1449,1440,1440,13,0
2009-10-09,1432.2,1444.2,1422,1437.6,20,0
2009-10-12,1522.8,1546.8,1515.6,1517.4,45,0
2009-10-13,1533.6,1563,1531.8,1531.8,51,0
2009-10-14,1550.4,1550.4,1507.2,1550.4,73,0
2009-10-15,1543.2,1584,1528.2,1551,178,0
2009-10-16,1518,1533,1513.2,1529.4,114,0
2009-10-19,1619.4,1619.4,1599,1600.8,17,0
2009-10-20,1609.2,1611,1580.4,1582.2,32,0
2009-10-21,1599.6,1605,1543.2,1579.2,22,0
2009-10-22,1533,1558.2,1515.6,1550.4,70,0
2009-10-23,1550.4,1584,1533,1555.2,61,0
2009-10-26,1605,1605.6,1573.2,1578.6,23,0
2009-10-27,1565.4,1565.4,1560,1560,12,0
2009-10-28,1501.8,1501.8,1443,1443,5,0
2009-10-29,1495.2,1537.2,1495.2,1537.2,27,0
2009-10-30,1465.2,1465.2,1465.2,1465.2,5,0
2009-11-02,1472.4,1486.8,1452,1480.2,31,0
2009-11-03,1380,1392,1380,1392,11,0
2009-11-04,1485,1485,1458.6,1458.6,56,0
2009-11-05,1462.2,1462.2,1462.2,1462.2,3,0
2009-11-06,1462.2,1488,1462.2,1488,8,0
2009-11-09,1518,1518,1506,1506,4,0
2009-11-10,1472.4,1522.2,1472.4,1488,72,0
2009-11-11,1489.2,1515,1489.2,1515,21,0
2009-11-12,1477.8,1477.8,1477.8,1477.8,4,0
2009-11-13,1477.8,1477.8,1477.8,1477.8,2,0
2009-11-16,1468.2,1470,1446,1470,78,0
2009-11-17,1465.2,1476,1465.2,1476,17,0
2009-11-18,1476,1476.6,1476,1476.6,19,0
2009-11-19,1449.6,1449.6,1447.2,1447.2,19,0
2009-11-23,1453.2,1477.8,1453.2,1477.8,21,0
2009-11-24,1476,1476,1442.4,1452.6,19,0
2009-11-25,1470,1470,1466.4,1466.4,17,0
2009-11-27,1380,1380,1379.4,1379.4,50,0
2009-11-30,1381.8,1381.8,1350,1362.6,47,0
2009-12-01,1446,1446,1433.4,1434,48,0
2009-12-02,1420.8,1420.8,1360.2,1368,38,0
2009-12-03,1390.2,1395,1335,1335,76,0
2009-12-04,1407.6,1407.6,1394.4,1394.4,13,0
2009-12-07,1315.2,1315.2,1314,1314,34,0
2009-12-08,1327.8,1327.8,1266,1298.4,151,0
2009-12-09,1369.2,1369.2,1369.2,1369.2,12,0
2009-12-10,1432.2,1432.2,1423.8,1423.8,26,0
2009-12-11,1440,1440,1374,1407,24,0
2009-12-14,1317.6,1332,1299,1320,81,0
2009-12-15,1297.2,1297.2,1256.4,1256.4,132,0
2009-12-16,1302.6,1302.6,1237.2,1260,133,0
2009-12-17,1257,1257,1255.2,1256.4,18,0
2009-12-18,1273.2,1273.2,1241.4,1241.4,24,0
2009-12-21,1234.8,1287.6,1234.8,1283.4,32,0
2009-12-22,1299.6,1323,1287,1323,65,0
2009-12-23,1319.4,1319.4,1314,1316.4,22,0
2009-12-24,1277.4,1288.2,1276.2,1281,292,0
2009-12-28,1287,1287,1203,1203,115,0
2009-12-29,1219.2,1249.2,1214.4,1223.4,132,0
2009-12-30,1267.2,1299,1267.2,1268.4,37,0
2009-12-31,1296,1318.8,1290,1318.8,96,0
2010-01-04,1404.6,1406.4,1380,1406.4,73,0
2010-01-05,1402.2,1408.2,1402.2,1408.2,7,0
2010-01-07,1392.6,1398.6,1392,1394.4,24,0
2010-01-08,1425.6,1426.2,1425.6,1426.2,3,0
2010-01-11,1398,1398,1387.2,1398,76,0
2010-01-12,1351.8,1351.8,1350,1350,3,0
2010-01-13,1369.2,1382.4,1369.2,1382.4,35,0
2010-01-14,1384.2,1384.2,1350,1350,13,0
2010-01-19,1319.4,1350,1319.4,1335,31,0
2010-01-20,1315.2,1315.2,1314.6,1314.6,5,0
2010-01-21,1335,1341,1317.6,1317.6,22,0
2010-01-22,1312.8,1317.6,1312.8,1317.6,22,0
2010-01-25,1312.8,1324.2,1304.4,1324.2,100,0
2010-01-26,1350,1350,1318.2,1318.2,30,0
2010-01-27,1350,1362,1349.4,1362,62,0
2010-01-28,1358.4,1359.6,1358.4,1359.6,15,0
2010-01-29,1351.2,1351.2,1317,1335,55,0
2010-02-01,1374,1374,1372.2,1374,18,0
2010-02-03,1465.8,1466.4,1458.6,1458.6,12,0
2010-02-04,1438.8,1438.8,1402.2,1402.2,12,0
2010-02-05,1380.6,1380.6,1380.6,1380.6,3,0
2010-02-09,1390.8,1390.8,1370.4,1371,37,0
2010-02-11,1359,1387.2,1347,1362.6,90,0
2010-02-12,1380,1389.6,1364.4,1365,98,0
2010-02-16,1442.4,1468.8,1442.4,1468.8,92,0
2010-02-17,1483.2,1485.6,1483.2,1485.6,17,0
2010-02-18,1437,1478.4,1422,1456.8,51,0
2010-02-19,1459.8,1459.8,1459.8,1459.8,11,0
2010-02-22,1477.8,1477.8,1446,1453.2,100,0
2010-02-23,1417.2,1417.2,1412.4,1412.4,5,0
2010-02-24,1440,1455,1440,1454.4,17,0
2010-02-25,1410,1410,1410,1410,7,0
2010-03-01,1416.6,1455,1416.6,1455,27,0
2010-03-02,1423.8,1446,1423.8,1446,20,0
2010-03-03,1438.2,1443.6,1431,1443.6,6,0
2010-03-04,1439.4,1440,1432.2,1432.2,10,0
2010-03-05,1443.6,1455,1443.6,1455,42,0
2010-03-09,1381.8,1413,1381.8,1413,11,0
2010-03-10,1420.2,1420.2,1419.6,1419.6,4,0
2010-03-11,1420.2,1420.2,1413,1415.4,5,0
2010-03-12,1415.4,1415.4,1390.8,1394.4,17,0
2010-03-15,1392.6,1411.2,1368,1381.2,47,0
2010-03-16,1386,1406.4,1386,1405.8,73,0
2010-03-17,1440,1455,1440,1455,51,0
2010-03-18,1455,1455.6,1435.8,1446,234,0
2010-03-19,1447.8,1447.8,1434,1434,26,0
2010-03-22,1411.8,1425,1399.2,1416,42,0
2010-03-23,1416,1429.2,1407,1429.2,73,0
2010-03-24,1397.4,1403.4,1380,1380,90,0
2010-03-25,1366.8,1383,1366.8,1366.8,40,0
2010-03-26,1357.8,1358.4,1357.8,1358.4,5,0
2010-03-29,1378.8,1378.8,1378.8,1378.8,5,0
2010-03-30,1371.6,1371.6,1371.6,1371.6,2,0
2010-03-31,1378.8,1378.8,1351.8,1351.8,5,0
2010-04-01,1332,1358.4,1322.4,1335.6,80,0
2010-04-05,1338,1351.2,1335,1351.2,56,0
2010-04-06,1330.8,1330.8,1303.8,1308.6,49,0
2010-04-07,1291.2,1347,1278,1309.8,211,0
2010-04-08,1352.4,1372.8,1352.4,1360.2,57,0
2010-04-09,1363.8,1416.6,1363.8,1372.8,157,0
2010-04-12,1352.4,1352.4,1297.2,1332,178,0
2010-04-13,1323,1323,1308.6,1308.6,29,0
2010-04-14,1326,1326,1326,1326,14,0
2010-04-15,1299,1299,1299,1299,2,0
2010-04-16,1319.4,1319.4,1311,1311,4,0
2010-04-19,1320,1356.6,1284.6,1326.6,100,0
2010-04-21,1318.8,1320,1318.8,1318.8,9,0
2010-04-22,1297.8,1298.4,1297.8,1298.4,8,0
2010-04-23,1320,1331.4,1306.2,1331.4,249,0
2010-04-26,1291.8,1291.8,1291.8,1291.8,5,0
2010-04-27,1270.2,1305,1270.2,1272,76,0
2010-04-28,1253.4,1293,1253.4,1253.4,16,0
2010-04-29,1268.4,1284.6,1252.2,1284.6,10,0
2010-05-03,1290,1301.4,1255.2,1296.6,119,0
2010-05-04,1272.6,1275,1257.6,1258.2,40,0
2010-05-05,1244.4,1244.4,1176,1213.8,46,0
2010-05-06,1161.6,1177.2,1134.6,1134.6,84,0
2010-05-07,1138.2,1155,1119.6,1119.6,25,0
2010-05-10,1156.2,1166.4,1156.2,1159.2,41,0
2010-05-11,1158,1158,1083.6,1137.6,148,0
2010-05-12,1162.8,1163.4,1137,1137,41,0
2010-05-13,1078.2,1078.2,1050,1058.4,117,0
2010-05-14,1050,1050,1030.8,1050,17,0
2010-05-17,987.6,1033.8,951.6,975.6,218,0
2010-05-18,967.2,1027.2,955.8,996.6,164,0
2010-05-19,1005,1005,949.2,949.2,240,0
2010-05-20,882,882,831,855,141,0
2010-05-21,844.2,899.4,844.2,868.8,27,0
2010-05-24,878.4,878.4,871.2,874.2,34,0
2010-05-25,874.2,886.8,849,886.8,33,0
2010-05-27,921.6,921.6,912,912,5,0
2010-05-28,917.4,954,917.4,919.2,18,0
2010-06-01,897.6,907.8,894,894,10,0
2010-06-02,871.2,891.6,864.6,870,24,0
2010-06-03,870,870,866.4,867.6,5,0
2010-06-04,865.8,866.4,840.6,843,46,0
2010-06-07,794.4,817.8,776.4,795,112,0
2010-06-08,788.4,788.4,771.6,780,34,0
2010-06-09,778.8,797.4,757.2,757.2,41,0
2010-06-10,777.6,798,762,762,36,0
2010-06-11,780,780,758.4,758.4,56,0
2010-06-14,811.2,825,808.2,825,28,0
2010-06-15,855,906,855,891,290,0
2010-06-16,885,891,885,891,12,0
2010-06-17,906,906,894.6,894.6,13,0
2010-06-18,901.8,914.4,901.8,913.8,18,0
2010-06-21,960,978,930,930,66,0
2010-06-23,885,885,879.6,883.2,5,0
2010-06-24,864.6,878.4,860.4,860.4,41,0
2010-06-25,859.8,864,855.6,864,19,0
2010-06-28,864,882.6,864,882.6,41,0
2010-06-29,868.8,868.8,849.6,857.4,32,0
2010-06-30,870,888,870,871.2,25,0
2010-07-01,861.6,861.6,861.6,861.6,3,0
2010-07-02,861,861,840,840,29,0
2010-07-06,918,922.8,902.4,909,53,0
2010-07-07,859.2,861.6,859.2,861.6,6,0
2010-07-12,898.2,900,871.8,877.8,54,0
2010-07-13,900,915,900,915,19,0
2010-07-14,871.2,889.2,871.2,874.8,53,0
2010-07-15,839.4,844.8,831.6,831.6,47,0
2010-07-16,831.6,846.6,787.2,808.8,202,0
2010-07-19,787.8,787.8,780,782.4,32,0
2010-07-20,786,795,786,795,38,0
2010-07-22,798.6,798.6,798,798,7,0
2010-07-23,838.8,838.8,793.2,793.2,15,0
2010-07-26,783,783,739.2,760.2,99,0
2010-07-27,774,775.2,771.6,772.8,26,0
2010-07-28,748.2,749.4,744.6,744.6,21,0
2010-07-29,781.2,795,781.2,783.6,15,0
2010-07-30,792,795,774.6,795,30,0
2010-08-02,816,827.4,809.4,821.4,31,0
2010-08-03,804,810,795,810,7,0
2010-08-05,831,833.4,822.6,824.4,27,0
2010-08-06,824.4,824.4,821.4,821.4,33,0
2010-08-09,854.4,854.4,841.2,843,29,0
2010-08-10,799.8,838.2,799.8,826.8,28,0
2010-08-11,810,810,794.4,794.4,18,0
2010-08-12,778.2,781.2,765,780,34,0
2010-08-13,781.8,784.8,780.6,781.8,20,0
2010-08-17,813,832.2,813,828,19,0
2010-08-18,840,840,797.4,810,7,0
2010-08-20,790.8,790.8,790.8,790.8,2,0
2010-08-23,832.8,832.8,828.6,828.6,17,0
2010-08-24,783,809.4,783,809.4,31,0
2010-08-26,804,804,804,804,2,0
2010-08-27,797.4,806.4,797.4,806.4,10,0
2010-08-30,780,786,780,780,10,0
2010-08-31,750,750,744.6,744.6,20,0
2010-09-01,768,798.6,766.8,798,276,0
2010-09-03,798.6,804,798.6,804,7,0
2010-09-07,822,822,810.6,816.6,40,0
2010-09-08,825,839.4,825,833.4,18,0
2010-09-09,814.2,814.2,814.2,814.2,2,0
2010-09-10,816,816,807,813,10,0
2010-09-13,804.6,825,804.6,822,129,0
2010-09-14,834,834,813,813,8,0
2010-09-15,828,838.2,812.4,828,47,0
2010-09-16,838.2,838.2,819.6,829.8,45,0
2010-09-17,840,840,816,816,13,0
2010-09-20,814.2,847.8,814.2,835.8,5,0
2010-09-21,821.4,834,807,807,49,0
2010-09-22,804,828,804,807,5,0
2010-09-23,798.6,808.8,798.6,808.8,7,0
2010-09-27,790.2,806.4,790.2,805.2,33,0
2010-09-28,791.4,804,791.4,804,14,0
2010-09-29,795.6,805.2,795.6,804,29,0
2010-09-30,804,804,804,804,2,0
2010-10-01,805.2,805.2,805.2,805.2,5,0
2010-10-04,796.8,802.8,796.8,802.8,11,0
2010-10-05,805.8,831.6,798,798,11,0
2010-10-06,795,810,795,804,95,0
2010-10-07,801.6,806.4,798,806.4,14,0
2010-10-08,792.6,801.6,792.6,795,27,0
2010-10-11,819.6,819.6,809.4,814.2,72,0
2010-10-12,809.4,809.4,798,798,42,0
2010-10-13,810.6,829.2,810.6,828,334,0
2010-10-14,822.6,823.2,801.6,805.2,272,0
2010-10-15,813,819,809.4,819,30,0
2010-10-18,823.8,823.8,808.2,808.2,19,0
2010-10-19,799.8,799.8,792,792,20,0
2010-10-20,801,825,801,819.6,20,0
2010-10-21,854.4,900,854.4,876.6,141,0
2010-10-22,900,900,876.6,882.6,12,0
2010-10-25,900,918,888,906.6,150,0
2010-10-26,880.8,880.8,870.6,870.6,77,0
2010-10-27,864,864,852,852,134,0
2010-10-28,853.8,853.8,831.6,840,25,0
2010-10-29,840,864,840,846,13,0
2010-11-01,833.4,837,825.6,837,38,0
2010-11-02,856.8,862.8,855,858,15,0
2010-11-03,845.4,845.4,817.2,828,29,0
2010-11-05,820.8,822,820.2,822,12,0
2010-11-08,792,804,792,801,15,0
2010-11-09,804,832.8,804,830.4,32,0
2010-11-11,795.6,807,795,805.8,72,0
2010-11-12,795,795,771,771,13,0
2010-11-15,738,762,738,759.6,86,0
2010-11-16,750,750,737.4,737.4,27,0
2010-11-17,753,753,753,753,2,0
2010-11-18,754.2,762,753.6,762,26,0
2010-11-19,762,774,762,774,8,0
2010-11-22,807.6,811.2,799.8,799.8,18,0
2010-11-23,789,789,789,789,5,0
2010-11-26,761.4,761.4,761.4,761.4,6,0
2010-11-29,763.8,763.8,744.6,744.6,16,0
2010-11-30,720.6,735,712.8,723,74,0
2010-12-01,755.4,756,745.2,745.8,33,0
2010-12-02,732.6,761.4,730.8,761.4,25,0
2010-12-03,731.4,749.4,731.4,744,50,0
2010-12-06,754.8,775.2,752.4,754.2,37,0
2010-12-07,798,801,777.6,786,97,0
2010-12-08,902.4,907.2,796.2,807,331,0
2010-12-09,807,807,787.8,794.4,20,0
2010-12-10,792.6,798,790.2,798,10,0
2010-12-13,788.4,788.4,770.4,774,26,0
2010-12-14,768.6,769.8,765,769.8,31,0
2010-12-15,750.6,804.6,750.6,780,119,0
2010-12-16,762.6,780,762,763.2,86,0
2010-12-17,765,775.2,765,775.2,38,0
2010-12-20,746.4,756,745.2,756,178,0
2010-12-21,769.2,772.2,759,771,101,0
2010-12-22,771,771,757.8,764.4,38,0
2010-12-23,750,751.2,739.8,747,36,0
2010-12-27,738,746.4,738,746.4,33,0
2010-12-29,753,759,753,759,12,0
2010-12-30,771,807,771,801,62,0
2010-12-31,787.2,799.2,784.8,799.2,66,0
2011-01-03,808.8,816,808.8,816,15,0
2011-01-04,813.6,813.6,810,810,21,0
2011-01-05,786.6,790.8,786.6,790.8,18,0
2011-01-06,790.8,791.4,780.6,781.2,14,0
2011-01-07,780,784.2,780,781.2,30,0
2011-01-10,756,766.8,750.6,766.8,7,0
2011-01-11,780,785.4,778.8,784.8,71,0
2011-01-12,821.4,834.6,811.2,829.2,76,0
2011-01-13,816,838.2,816,838.2,4,0
2011-01-18,838.8,838.8,817.2,817.2,58,0
2011-01-19,816.6,816.6,804,804,12,0
2011-01-20,752.4,763.2,752.4,762.6,40,0
2011-01-21,753.6,762,753.6,762,3,0
2011-01-24,755.4,763.2,753.6,763.2,24,0
2011-01-26,759.6,759.6,759.6,759.6,3,0
2011-01-27,757.8,777.6,757.8,772.2,26,0
2011-01-28,757.8,757.8,743.4,744,53,0
2011-01-31,733.8,744,726,738,47,0
2011-02-01,708,723,705,722.4,102,0
2011-02-02,706.8,706.8,706.8,706.8,3,0
2011-02-03,706.2,720,706.2,720,6,0
2011-02-04,717,720,699,720,46,0
2011-02-07,726,726,721.2,721.2,9,0
2011-02-08,714,738,714,738,5,0
2011-02-10,720,720,700.2,700.2,17,0
2011-02-11,691.2,691.2,691.2,691.2,2,0
2011-02-14,702,702,702,702,2,0
2011-02-15,702,702,702,702,17,0
2011-02-16,703.8,714,690,697.2,24,0
2011-02-17,693,693,693,693,11,0
2011-02-18,690.6,711.6,690.6,699,50,0
2011-02-22,726,729.6,726,729,28,0
2011-02-23,694.2,697.2,694.2,696,47,0
2011-02-24,721.8,721.8,721.8,721.8,3,0
2011-03-01,726,726,726,726,3,0
2011-03-02,695.4,696.6,685.2,696.6,20,0
2011-03-08,672,690,672,690,33,0
2011-03-10,697.8,706.8,690.6,690.6,7,0
2011-03-14,686.4,686.4,686.4,686.4,2,0
2011-03-15,660,663,645.6,660,57,0
2011-03-16,662.4,662.4,655.8,657,10,0
2011-03-17,673.2,673.2,660,660,19,0
2011-03-18,666,669.6,666,667.2,23,0
2011-03-21,702.6,705.6,699.6,699.6,15,0
2011-03-23,695.4,695.4,681,692.4,40,0
2011-03-24,711,711,702,702,9,0
2011-03-25,714,714,714,714,3,0
2011-03-29,711,711,709.2,710.4,13,0
2011-03-30,699,705.6,692.4,705.6,7,0
2011-03-31,708,708,707.4,707.4,7,0
2011-04-01,692.4,706.8,692.4,706.8,106,0
2011-04-04,705,705,705,705,2,0
2011-04-06,705,705,702.6,702.6,11,0
2011-04-07,706.8,706.8,700.8,700.8,9,0
2011-04-08,709.2,719.4,709.2,719.4,20,0
2011-04-11,720,720,719.4,719.4,8,0
2011-04-13,709.8,709.8,709.8,709.8,10,0
2011-04-18,716.4,716.4,711,711,4,0
2011-04-19,707.4,708.6,705.6,708.6,12,0
2011-04-20,711,714,711,714,8,0
2011-04-25,717,717,717,717,2,0
2011-04-26,711.6,711.6,710.4,710.4,28,0
2011-04-29,707.4,708,707.4,707.4,28,0
2011-05-06,678,678,676.8,676.8,7,0
2011-05-11,648.6,651.6,648.6,651.6,5,0
2011-05-12,630.6,634.8,630.6,633.6,11,0
2011-05-16,645,645,645,645,2,0
2011-05-17,583.2,611.4,583.2,611.4,38,0
2011-05-23,493.2,497.4,456,457.8,1653,0
2011-05-24,505.8,505.8,471.6,501,1221,0
2011-05-25,480,480,465.6,475.2,387,0
2011-05-26,459.6,459.6,438.6,443.4,1140,0
2011-05-27,437.4,450,435,442.8,1343,0
2011-05-31,417,420,396.6,402.6,2345,0
2011-06-01,405,429.6,405,405,244,0
2011-06-02,404.4,411,393,393,220,0
2011-06-03,393,408,393,403.2,191,0
2011-06-06,428.4,435,424.8,427.2,137,0
2011-06-07,421.2,429,420.6,429,61,0
2011-06-08,429.6,429.6,423,423.6,83,0
2011-06-09,417.6,419.4,417,417,15,0
2011-06-10,405,405,405,405,5,0
2011-06-13,412.2,412.2,405,405,21,0
2011-06-14,405.6,405.6,397.2,398.4,20,0
2011-06-15,393,399.6,390,390,31,0
2011-06-16,375,384.6,375,384,66,0
2011-06-17,408,409.2,388.8,396,450,0
2011-06-20,381,390,381,389.4,22,0
2011-06-21,380.4,393,379.2,392.4,111,0
2011-06-22,387.6,394.8,387.6,394.8,5,0
2011-06-23,397.8,397.8,381.6,390,57,0
2011-06-24,392.4,392.4,392.4,392.4,3,0
2011-06-27,389.4,395.4,389.4,390.6,153,0
2011-06-28,385.2,390,382.2,388.2,431,0
2011-06-29,384,384.6,381.6,384,161,0
2011-06-30,381.6,382.8,367.8,367.8,70,0
2011-07-01,370.8,373.8,367.8,372,730,0
2011-07-05,400.2,430.2,400.2,402.6,172,0
2011-07-06,400.8,405,399.6,399.6,44,0
2011-07-07,405,413.4,405,410.4,43,0
2011-07-08,405,405,386.4,397.8,29,0
2011-07-11,396.6,396.6,387,387,23,0
2011-07-12,371.4,373.8,367.2,373.8,80,0
2011-07-13,366.6,375,360.6,360.6,37,0
2011-07-14,364.2,366.6,360.6,360.6,29,0
2011-07-15,360.6,365.4,349.2,365.4,90,0
2011-07-18,366,366,360,360.6,33,0
2011-07-19,364.2,372,364.2,367.8,25,0
2011-07-20,363.6,363.6,363,363,20,0
2011-07-21,369,376.2,363.6,374.4,25,0
2011-07-22,378.6,382.8,373.8,373.8,54,0
2011-07-25,370.2,370.2,363,368.4,9,0
2011-07-26,385.2,385.2,368.4,368.4,19,0
2011-07-27,360,367.2,348.6,361.2,97,0
2011-07-28,360,360,360,360,2,0
2011-07-29,360,360,353.4,355.8,12,0
2011-08-01,352.8,352.8,352.2,352.2,4,0
2011-08-02,350.4,350.4,347.4,347.4,17,0
2011-08-03,339.6,348.6,336,336,378,0
2011-08-04,337.2,337.2,319.2,319.2,32,0
2011-08-05,319.8,335.4,300.6,314.4,102,0
2011-08-08,287.4,287.4,263.4,264.6,156,0
2011-08-09,282,282,265.2,265.2,18,0
2011-08-10,221.4,230.4,213,222,240,0
2011-08-11,184.8,211.8,179.4,189,703,0
2011-08-12,200.4,208.2,195,195,186,0
2011-08-15,192.6,192.6,189,192.6,58,0
2011-08-16,186,193.2,179.4,190.8,813,0
2011-08-17,189,193.8,189,193.8,3,0
2011-08-18,180,191.4,174.6,175.2,193,0
2011-08-19,176.4,179.4,173.4,175.8,142,0
2011-08-22,170.4,178.2,167.4,177,29,0
2011-08-23,177,177,171.6,174,112,0
2011-08-24,163.8,171.6,160.2,171.6,293,0
2011-08-25,160.2,162,159,162,180,0
2011-08-26,162,162,157.8,157.8,80,0
2011-08-29,158.4,171,157.8,162.6,281,0
2011-08-30,160.8,160.8,158.4,158.4,65,0
2011-08-31,162.6,169.2,162.6,168,10,0
2011-09-01,175.8,184.2,174,181.2,268,0
2011-09-02,169.2,178.2,169.2,178.2,78,0
2011-09-06,149.4,160.8,126,153,796,0
2011-09-07,149.4,149.4,144,145.8,214,0
2011-09-08,141.6,142.2,135,135.6,114,0
2011-09-09,134.4,140.4,134.4,135,12,0
2011-09-12,126,126,118.8,120.6,154,0
2011-09-13,121.2,126,118.2,118.8,116,0
2011-09-14,123.6,141,123.6,135,199,0
2011-09-15,135.6,135.6,130.2,130.2,5,0
2011-09-16,130.2,134.4,130.2,134.4,102,0
2011-09-19,128.4,133.2,128.4,131.4,40,0
2011-09-20,123,142.2,123,142.2,54,0
2011-09-22,130.2,137.4,123,128.4,49,0
2011-09-23,120,120,120,120,2,0
2011-09-26,126,153,126,138,666,0
2011-09-27,144.6,153,144,148.2,93,0
2011-09-28,144.6,144.6,144,144,21,0
2011-09-29,144,153,144,150,284,0
2011-09-30,139.2,148.2,139.2,147,131,0
2011-10-03,154.2,154.2,141.6,141.6,88,0
2011-10-04,134.4,142.8,129,141.6,87,0
2011-10-05,150,152.4,150,151.2,35,0
2011-10-06,158.4,160.8,158.4,159.6,166,0
2011-10-07,139.2,165.6,139.2,157.2,65,0
2011-10-10,154.2,162,154.2,161.4,76,0
2011-10-11,164.4,164.4,162,162,8,0
2011-10-12,157.8,166.2,157.8,163.2,22,0
2011-10-13,172.8,180,162.6,162.6,49,0
2011-10-17,154.8,161.4,154.8,161.4,30,0
2011-10-18,160.8,166.2,160.2,165.6,100,0
2011-10-19,168,168,160.2,168,7,0
2011-10-21,165.6,166.2,160.8,160.8,47,0
2011-10-24,181.8,184.8,178.2,182.4,181,0
2011-10-25,217.2,219,205.8,211.2,305,0
2011-10-26,234,263.4,231.6,243,464,0
2011-10-27,267.6,305.4,260.4,280.8,648,0
2011-10-28,282,293.4,273,283.8,106,0
2011-10-31,279,279,253.8,261.6,744,0
2011-11-01,238.8,264.6,227.4,244.2,150,0
2011-11-02,254.4,269.4,254.4,257.4,75,0
2011-11-03,258.6,269.4,249,250.2,110,0
2011-11-04,246,254.4,244.2,253.8,55,0
2011-11-07,227.4,231,225,229.2,101,0
2011-11-08,225,231,210,228,30,0
2011-11-09,212.4,219.6,192.6,199.8,103,0
2011-11-10,204,211.2,201.6,206.4,242,0
2011-11-11,200.4,214.2,200.4,204,103,0
2011-11-14,190.8,192.6,182.4,187.2,95,0
2011-11-15,187.8,189,187.8,188.4,39,0
2011-11-16,183,191.4,181.2,191.4,55,0
2011-11-17,180,187.2,177,177,89,0
2011-11-18,173.4,173.4,172.2,172.8,8,0
2011-11-21,162,168,161.4,161.4,66,0
2011-11-22,164.4,165.6,164.4,165.6,19,0
2011-11-23,161.4,162,153.6,157.2,81,0
2011-11-25,150.6,154.2,150.6,152.4,27,0
2011-11-28,173.4,179.4,162,171,244,0
2011-11-29,160.2,182.4,159,159.6,133,0
2011-11-30,168.6,177,168,177,29,0
2011-12-01,180.6,180.6,163.2,178.2,12,0
2011-12-02,174.6,174.6,169.2,169.2,4,0
2011-12-05,200.4,204.6,189.6,201.6,89,0
2011-12-06,211.8,213,205.8,212.4,138,0
2011-12-07,197.4,204.6,195.6,196.8,83,0
2011-12-08,181.2,194.4,181.2,186,49,0
2011-12-09,184.2,184.2,184.2,184.2,7,0
2011-12-12,184.2,186.6,165.6,184.8,244,0
2011-12-13,172.8,176.4,171,174,96,0
2011-12-15,168.6,168.6,165,165,12,0
2011-12-16,160.2,165,160.2,165,30,0
2011-12-19,151.2,164.4,151.2,159.6,95,0
2011-12-20,161.4,161.4,151.8,158.4,52,0
2011-12-21,150,154.8,150,150.6,64,0
2011-12-22,151.2,153,151.2,151.2,52,0
2011-12-23,155.4,156.6,150.6,154.8,124,0
2011-12-27,156,166.2,153.6,153.6,151,0
2011-12-28,148.8,149.4,136.8,145.2,137,0
2011-12-29,134.4,139.2,133.8,135,159,0
2011-12-30,133.2,138,130.8,138,176,0
2012-01-03,154.2,163.2,154.2,160.8,80,0
2012-01-04,168,178.2,167.4,168.6,52,0
2012-01-05,169.2,169.2,169.2,169.2,10,0
2012-01-06,172.2,178.2,172.2,177,54,0
2012-01-09,192,192,169.2,169.2,156,0
2012-01-10,162.6,175.2,153,156,131,0
2012-01-11,192,211.8,189,199.2,1401,0
2012-01-12,189,196.8,177,189,272,0
2012-01-13,188.4,197.4,186,186,70,0
2012-01-17,183.6,184.8,174,183.6,61,0
2012-01-18,179.4,186.6,179.4,186.6,28,0
2012-01-19,186.6,195.6,186.6,189.6,87,0
2012-01-20,177.6,190.2,177.6,190.2,36,0
2012-01-23,174.6,185.4,174.6,180,19,0
2012-01-24,176.4,177.6,174,177.6,46,0
2012-01-25,174,174.6,168.6,174.6,28,0
2012-01-27,175.8,179.4,175.8,178.8,13,0
2012-01-30,171.6,176.4,164.4,176.4,127,0
2012-02-01,178.8,178.8,178.2,178.2,55,0
2012-02-02,177,177,171,171,58,0
2012-02-03,177,177,175.2,176.4,22,0
2012-02-06,176.4,177.6,171,171,135,0
2012-02-07,172.2,173.4,172.2,172.2,27,0
2012-02-09,174,175.2,174,174,10,0
2012-02-10,173.4,173.4,163.8,171.6,24,0
2012-02-13,165,168,157.8,163.2,81,0
2012-02-14,157.8,159,157.8,159,13,0
2012-02-15,160.8,172.2,159.6,164.4,44,0
2012-02-17,168,172.8,166.2,172.8,106,0
2012-02-21,174,175.8,173.4,174,131,0
2012-02-22,169.8,180,163.2,171,183,0
2012-02-23,169.8,171,162,165.6,56,0
2012-02-27,150,156,150,152.4,74,0
2012-02-28,148.8,153,144,148.2,224,0
2012-02-29,148.2,150.6,148.2,150,90,0
2012-03-01,150,151.2,150,151.2,12,0
2012-03-07,148.2,152.4,148.2,152.4,58,0
2012-03-08,153.6,154.2,153.6,154.2,7,0
2012-03-09,151.2,151.2,150.6,151.2,65,0
2012-03-12,135.6,149.4,135.6,149.4,116,0
2012-03-13,147.6,148.2,146.4,148.2,48,0
2012-03-14,146.4,150.6,146.4,150,14,0
2012-03-16,140.4,150,140.4,150,11,0
2012-03-19,150,150,144.6,144.6,43,0
2012-03-20,145.2,147,145.2,147,8,0
2012-03-23,146.4,146.4,142.8,144,40,0
2012-03-26,165,169.8,163.8,165.6,428,0
2012-03-27,165,165,155.4,157.2,114,0
2012-03-28,159.6,164.4,145.2,154.2,495,0
2012-03-29,154.2,154.2,151.2,151.2,21,0
2012-03-30,151.2,157.8,151.2,157.2,27,0
2012-04-02,159,165.6,159,162.6,105,0
2012-04-03,172.2,181.2,171,171.6,159,0
2012-04-04,160.2,175.8,160.2,175.8,27,0
2012-04-05,166.2,173.4,166.2,173.4,8,0
2012-04-09,181.8,191.4,181.8,191.4,189,0
2012-04-10,193.2,193.2,179.4,179.4,131,0
2012-04-11,179.4,186.6,179.4,186.6,6,0
2012-04-12,186,186,164.4,169.2,24,0
2012-04-17,169.2,177,168,175.8,143,0
2012-04-19,163.8,180,163.8,180,113,0
2012-04-20,179.4,179.4,171.6,171.6,4,0
2012-04-23,170.4,170.4,170.4,170.4,2,0
2012-04-24,168,168,168,168,2,0
2012-04-26,168.6,180,168.6,180,13,0
2012-04-27,174,174,171.6,171.6,69,0
2012-04-30,159.6,175.2,159.6,175.2,198,0
2012-05-01,174,174,166.8,168.6,24,0
2012-05-02,169.8,173.4,165,172.8,16,0
2012-05-03,164.4,164.4,164.4,164.4,5,0
2012-05-04,163.2,163.2,163.2,163.2,7,0
2012-05-07,165.6,166.8,165.6,166.8,10,0
2012-05-08,163.2,163.2,162.6,162.6,20,0
2012-05-09,159,159,159,159,7,0
2012-05-10,160.8,160.8,154.8,154.8,41,0
2012-05-11,150,151.8,150,151.8,10,0
2012-05-14,153.6,156.6,139.8,156.6,20,0
2012-05-15,150,151.8,150,150,28,0
2012-05-16,144,144,144,144,6,0
2012-05-17,149.4,149.4,139.8,139.8,48,0
2012-05-18,127.2,139.8,127.2,139.8,28,0
2012-05-21,140.4,144,140.4,142.8,48,0
2012-05-22,129.6,144,129.6,140.4,10,0
2012-05-23,114.6,138,114.6,136.8,452,0
2012-05-24,138,138,132,132,21,0
2012-05-29,136.8,143.4,136.8,143.4,44,0
2012-05-30,135.6,138,135,135,21,0
2012-06-01,135,140.4,135,136.8,22,0
2012-06-04,135,135,126.6,133.2,113,0
2012-06-05,135,135,127.2,127.2,11,0
2012-06-07,135.6,135.6,129.6,129.6,7,0
2012-06-08,135.6,135.6,133.8,135.6,20,0
2012-06-11,140.4,140.4,136.2,139.8,192,0
2012-06-12,142.2,144,142.2,144,28,0
2012-06-13,139.2,139.2,139.2,139.2,6,0
2012-06-14,138.6,138.6,138.6,138.6,3,0
2012-06-15,139.2,142.2,135.6,142.2,24,0
2012-06-18,142.8,142.8,139.8,139.8,34,0
2012-06-19,139.2,142.2,139.2,139.2,25,0
2012-06-20,129.6,140.4,129.6,140.4,11,0
2012-06-21,140.4,143.4,140.4,143.4,6,0
2012-06-22,145.2,145.2,140.4,140.4,118,0
2012-06-25,129,133.8,129,129,94,0
2012-06-26,129,129,126,129,20,0
2012-06-27,128.4,132.6,121.8,132.6,118,0
2012-06-28,124.8,127.8,124.8,127.8,45,0
2012-06-29,130.8,135.6,130.8,135.6,7,0
2012-07-02,124.8,132.6,121.2,132.6,10,0
2012-07-05,144,154.8,144,146.4,243,0
2012-07-06,146.4,147,144,144,16,0
2012-07-09,158.4,158.4,154.8,156,97,0
2012-07-10,160.8,163.2,156,156,176,0
2012-07-11,156.6,156.6,152.4,156.6,108,0
2012-07-12,159,159,156,156,7,0
2012-07-13,160.8,166.8,160.2,166.8,151,0
2012-07-16,168,168,168,168,17,0
2012-07-18,169.8,170.4,159.01,166.2,80,0
2012-07-19,160.2,162.6,160.2,162,34,0
2012-07-20,160.2,168,160.2,167.4,11,0
2012-07-23,159.6,162.6,145.2,162.6,63,0
2012-07-24,147.01,162,147.01,154.83,54,0
2012-07-25,148.2,153,148.2,153,7,0
2012-07-26,154.8,160.2,147,160.2,7,0
2012-07-27,160.8,160.8,160.8,160.8,16,0
2012-07-31,165.6,167.99,165.59,167.99,84,0
2012-08-01,168,168,168,168,5,0
2012-08-02,152.4,172.8,152.4,166.2,19,0
2012-08-03,170.4,170.4,169.2,169.2,7,0
2012-08-06,166.8,166.8,165.6,166.2,32,0
2012-08-07,166.2,168.6,166.2,168.6,27,0
2012-08-08,170.4,172.8,170.4,172.8,5,0
2012-08-09,168,168.6,160.2,168.6,121,0
2012-08-10,168.6,173.4,151.8,173.4,124,0
2012-08-13,148.8,151.8,143.4,151.8,58,0
2012-08-14,140.4,140.4,138,138,5,0
2012-08-15,132,142.8,132,142.8,43,0
2012-08-16,133.8,142.8,133.8,142.8,58,0
2012-08-20,121.8,137.4,121.8,137.4,354,0
2012-08-21,121.8,126,121.8,122.4,151,0
2012-08-22,124.8,124.8,124.8,124.8,45,0
2012-08-23,122.4,122.4,122.4,122.4,10,0
2012-08-24,124.2,125.4,124.2,124.8,18,0
2012-08-27,125.4,127.2,125.4,127.2,3,0
2012-08-29,125.4,125.4,125.4,125.4,165,0
2012-08-30,123,123,123,123,2,0
2012-08-31,123,133.8,123,126.6,50,0
2012-09-04,126,129.6,123,129.6,76,0
2012-09-06,129.6,129.6,129.6,129.6,12,0
2012-09-10,123,129,123,126.6,16,0
2012-09-11,126.6,126.6,126,126,3,0
2012-09-12,123.6,125.4,123,125.4,83,0
2012-09-13,136.8,220.8,132.6,155.4,1086,0
2012-09-14,157.8,174,148.8,149.41,156,0
2012-09-17,151.2,157.8,150,150,210,0
2012-09-18,150.6,150.6,143.4,143.4,92,0
2012-09-19,143.41,143.41,141.05,141.05,12,0
2012-09-20,135,135,131.4,131.4,68,0
2012-09-21,137.4,138,131.4,131.4,7,0
2012-09-24,132.6,138,131.4,131.4,232,0
2012-09-25,130.2,130.2,130.2,130.2,2,0
2012-09-26,136.8,136.8,130.2,135.6,46,0
2012-09-27,135,135,135,135,88,0
2012-10-01,141,141,141,141,2,0
2012-10-02,139.8,143.56,132,141.1,57,0
2012-10-04,132,132,132,132,5,0
2012-10-05,132,139.8,129.7,139.8,41,0
2012-10-09,139.2,139.2,138,138,117,0
2012-10-10,136.8,136.8,136.8,136.8,22,0
2012-10-11,138.6,141,138.6,141,48,0
2012-10-12,135.6,137.4,135.6,137.4,72,0
2012-10-15,151.2,153.01,151.2,153,148,0
2012-10-16,151.2,151.2,141.6,147,44,0
2012-10-17,145.2,145.8,143.4,144,191,0
2012-10-19,144,150,138.6,150,20,0
2012-10-22,144.6,150,144.6,144.6,83,0
2012-10-24,141.6,143.4,136.75,138.6,64,0
2012-10-26,146.4,146.4,144,144,24,0
2012-10-31,141,141,141,141,17,0
2012-11-01,154.8,154.8,141,142.2,111,0
2012-11-05,132.6,132.6,132.6,132.6,2,0
2012-11-06,144,144,144,144,2,0
2012-11-07,142.2,142.2,133.2,137.4,34,0
2012-11-08,141.6,141.6,133.2,133.2,5,0
2012-11-09,131.4,142.2,128.4,138,44,0
2012-11-12,134.4,134.4,134.4,134.4,3,0
2012-11-13,136.8,138.01,135.6,138,63,0
2012-11-15,132,133.2,129.6,132.6,216,0
2012-11-16,131.4,132.6,131.4,132.6,30,0
2012-11-19,133.2,136.8,133.2,136.8,52,0
2012-11-20,135.54,135.54,135.54,135.54,19,0
2012-11-26,148.8,151.8,146.4,151.8,14,0
2012-11-27,154.8,154.8,147,147,7,0
2012-11-28,147,147,138.61,138.61,4,0
2012-11-30,140.61,140.61,140.61,140.61,6,0
2012-12-05,138.6,144,138.6,143.4,388,0
2012-12-06,141.6,141.6,141,141,80,0
2012-12-07,143.4,143.4,142.43,142.43,5,0
2012-12-10,139.8,139.8,139.8,139.8,5,0
2012-12-11,139.2,144,139.2,144,86,0
2012-12-12,143.4,143.4,143.4,143.4,10,0
2012-12-14,135.01,135.01,135.01,135.01,5,0
2012-12-17,141.6,143.4,141.6,143.4,34,0
2012-12-18,135.61,136.8,135.61,136.8,35,0
2012-12-19,141,141,138.6,141,25,0
2012-12-20,137.4,137.64,137.4,137.64,5,0
2012-12-21,135,135.14,135,135.14,15,0
2012-12-24,135,135,135,135,8,0
2012-12-26,135,137.16,135,137.16,9,0
2012-12-28,122.4,134.92,122.4,128.47,22,0
2012-12-31,112.8,112.8,105.6,108,309,0
2013-01-02,111,115.19,111,111,43,0
2013-01-03,111,115.2,109.2,109.2,61,0
2013-01-04,109.2,109.2,109.2,109.2,16,0
2013-01-07,109.2,118.19,102.6,103.8,90,0
2013-01-08,105,114.06,103.8,114.06,8,0
2013-01-09,106.2,106.2,106.2,106.2,3,0
2013-01-10,111,111.07,111,111.07,26,0
2013-01-11,111,111,111,111,10,0
2013-01-14,104.41,104.41,104.41,104.41,12,0
2013-01-15,108,108.6,108,108.6,13,0
2013-01-16,105.6,105.6,105.6,105.6,14,0
2013-01-17,105.6,109.8,105,105,178,0
2013-01-18,105,105.6,103.2,103.2,31,0
2013-01-22,104.4,108,103.2,103.2,17,0
2013-01-23,102.6,103.2,102.6,102.6,178,0
2013-01-24,102.6,104.76,102.6,102.6,24,0
2013-01-25,104.65,104.65,102,102,20,0
2013-01-28,102,103.8,99,103.8,96,0
2013-01-29,100.2,102,99,99,183,0
2013-01-30,102,102,96.84,96.84,33,0
2013-01-31,96,96,90.6,90.6,55,0
2013-02-01,93.6,99.6,91.8,95.994,57,0
2013-02-04,96,100.02,96,96,112,0
2013-02-05,100.8,107.4,92.4,94.8,227,0
2013-02-06,97.2,97.206,90,96.6,54,0
2013-02-07,94.2,94.2,85.8,85.8,25,0
2013-02-08,103.2,103.2,92.4,99,82,0
2013-02-11,105,105.6,100.2,103.2,301,0
2013-02-12,105.6,112.2,105,109.2,1233,0
2013-02-13,111,123,111,120.6,683,0
2013-02-14,132,157.2,132,150,1155,0
2013-02-15,150,150,138.6,139.8,689,0
2013-02-19,198.6,198.6,183,192,1298,0
2013-02-20,228,228,204,210,1223,0
2013-02-21,183,201,174,180,554,0
2013-02-22,196.8,196.8,181.8,189.6,267,0
2013-02-25,171,171,141,141.6,684,0
2013-02-26,150,163.14,144.6,163.14,430,0
2013-02-27,163.8,163.8,153.6,156.6,178,0
2013-02-28,156.6,158.4,153.6,157.8,695,0
2013-03-01,157.53,157.53,157.2,157.2,3,0
2013-03-04,153,153,139.8,144,226,0
2013-03-05,145.8,150.6,143.4,143.4,63,0
2013-03-06,143.4,144,132.6,132.6,60,0
2013-03-07,130.2,131.4,126,127.2,213,0
2013-03-08,127.8,139.14,127.8,137.39,435,0
2013-03-11,131.4,136.2,124.2,130.8,418,0
2013-03-12,154.8,178.14,153,157.2,581,0
2013-03-13,149.4,170.4,149.4,161.4,218,0
2013-03-14,161.1,172.79,157.2,157.2,435,0
2013-03-15,146.41,156,146.41,156,109,0
2013-03-18,135,147.01,133.2,141,402,0
2013-03-19,148.8,150.87,147,148.8,227,0
2013-03-20,144,146.58,137.4,137.4,210,0
2013-03-21,136.2,139.2,136.2,136.81,34,0
2013-03-22,141.6,147.6,138.6,139.8,78,0
2013-03-25,133.8,151.8,133.8,148.8,132,0
2013-03-26,138.01,141,138.01,140.4,33,0
2013-03-27,139.2,139.2,138.6,138.6,32,0
2013-03-28,136.2,137.47,135.6,136.2,83,0
2013-04-01,133.2,139.2,133.2,139.2,80,0
2013-04-02,134.4,134.4,128.4,132,143,0
2013-04-03,129,130.2,123,127.8,122,0
2013-04-04,127.2,127.2,126.6,126.6,5,0
2013-04-05,127.8,127.8,126,126,25,0
2013-04-08,136.2,137.4,122.4,127.8,385,0
2013-04-09,128.4,132,128.4,132,37,0
2013-04-10,133.14,133.14,127.8,130.8,10,0
2013-04-11,129,137.4,129,137.4,57,0
2013-04-12,136.79,136.79,136.79,136.79,4,0
2013-04-15,141,141,126.6,127.22,61,0
2013-04-16,134.04,134.99,126.6,126.6,23,0
2013-04-17,124.8,126,121.8,123.6,75,0
2013-04-18,120.61,120.61,120.61,120.61,3,0
2013-04-19,141,141,126,126,220,0
2013-04-22,129,133.8,126,133.8,487,0
2013-04-23,130.8,131.4,126,126.6,489,0
2013-04-24,126.6,130.8,126,130.8,184,0
2013-04-25,133.2,134.4,130.8,134.4,98,0
2013-04-26,136.95,137.4,130.81,135.6,133,0
2013-04-29,135.6,136.8,132,132.6,87,0
2013-04-30,131.4,132,123.6,130.8,498,0
2013-05-01,127.2,131.4,127.2,130.8,119,0
2013-05-02,123.6,127.8,123.6,127.2,195,0
2013-05-03,127.2,130.2,127.2,127.8,60,0
2013-05-06,131.4,135.6,130.8,135.6,184,0
2013-05-07,138.6,145.8,136.8,145.2,173,0
2013-05-08,140.4,148.2,135.6,139.2,154,0
2013-05-09,139.8,139.8,127.8,127.8,55,0
2013-05-10,132,132,127.81,127.81,17,0
2013-05-13,126,132,123.6,126.6,53,0
2013-05-14,126.6,126.6,123.6,123.6,68,0
2013-05-15,129.78,129.78,129.78,129.78,5,0
2013-05-16,134.4,134.4,129.6,129.6,74,0
2013-05-17,129.6,129.6,129.6,129.6,15,0
2013-05-20,133.2,133.2,130.21,130.81,69,0
2013-05-21,130.8,132,97.8,126,355,0
2013-05-22,135,138,127.8,127.8,183,0
2013-05-23,136.2,136.2,131.58,136.2,143,0
2013-05-24,136.2,136.2,136.2,136.2,75,0
2013-05-28,133.2,136.2,130.8,135.6,82,0
2013-05-29,134.25,139.2,132.61,132.61,115,0
2013-05-30,138,138,138,138,15,0
2013-05-31,132,132,127.2,127.2,223,0
2013-06-03,118.2,129.6,118.2,126.6,92,0
2013-06-04,132,132,128.4,128.4,108,0
2013-06-05,132,132,124.2,128.5,108,0
2013-06-06,127.8,131.4,127.8,131.39,23,0
2013-06-07,127.73,131.71,127.73,130.2,94,0
2013-06-10,128.4,133.2,128.4,133.2,8,0
2013-06-11,127.8,131.4,127.8,130.8,29,0
2013-06-12,129,129,120,123,232,0
2013-06-13,126.68,127.03,126.6,126.6,41,0
2013-06-14,126,126,121.2,121.8,5,0
2013-06-17,127.2,131.4,127.2,131.4,38,0
2013-06-18,131.4,137.99,123.61,123.61,39,0
2013-06-19,130.8,130.8,126.6,126.6,22,0
2013-06-20,120.6,121.8,120.6,121.2,139,0
2013-06-21,125.09,125.99,125.09,125.39,25,0
2013-06-24,123.6,127.79,123.6,123.6,27,0
2013-06-25,121.2,127.2,121.2,122.4,31,0
2013-06-26,122.4,126,122.4,123.6,20,0
2013-06-27,121.8,134.3,120.6,134.3,10,0
2013-06-28,130.2,130.8,120.6,129,58,0
2013-07-01,125.4,130.8,121.8,127.2,117,0
2013-07-02,121.8,126,120,126,112,0
2013-07-03,123,123.69,117,120,96,0
2013-07-05,115.8,115.8,109.8,113.4,165,0
2013-07-08,103.2,105.6,93,101.4,598,0
2013-07-09,99.6,107.4,97.8,106.2,241,0
2013-07-10,103.2,106.2,98.4,103.2,425,0
2013-07-11,105.6,106.2,105.6,106.2,7,0
2013-07-12,98.4,102.59,98.4,102.59,55,0
2013-07-15,102,103.14,102,103.14,7,0
2013-07-16,99,99,87.6,92.4,437,0
2013-07-17,96.6,109.2,89.4,100.2,406,0
2013-07-18,96.6,102.6,93.6,98.4,37,0
2013-07-19,95.4,97.2,95.4,97.2,97,0
2013-07-22,89.4,91.8,83.64,90,213,0
2013-07-23,82.8,86.4,81,81,350,0
2013-07-24,83.4,114,82.194,84,1095,0
2013-07-25,76.2,77.4,60,77.4,674,0
2013-07-26,74.4,76.8,72.6,72.6,119,0
2013-07-29,72.6,74.4,70.8,74.4,149,0
2013-07-30,71.4,72.594,69,70.8,180,0
2013-07-31,69,72,66,66.66,104,0
2013-08-01,69,69.6,67.2,69,32,0
2013-08-02,73.794,73.794,66,67.8,10,0
2013-08-05,67.8,68.184,67.8,67.86,23,0
2013-08-06,63.6,67.8,63.006,64.2,107,0
2013-08-07,63,63,62.79,62.82,24,0
2013-08-08,61.344,61.344,60,61.08,208,0
2013-08-09,61.86,61.86,61.8,61.8,23,0
2013-08-12,66.804,66.804,66.42,66.42,21,0
2013-08-13,69,72,69,69.714,102,0
2013-08-14,69.6,69.6,63.606,63.606,93,0
2013-08-16,63,63.06,63,63,33,0
2013-08-19,63.6,63.66,63,63,48,0
2013-08-20,63.6,65.4,63,65.4,39,0
2013-08-21,66,66,66,66,2,0
2013-08-23,71.4,74.994,71.4,74.4,36,0
2013-08-26,74.4,74.994,66.6,67.2,403,0
2013-08-27,62.4,63,61.2,61.2,122,0
2013-08-28,61.206,64.794,61.2,64.794,67,0
2013-08-29,63.6,68.4,61.8,62.4,87,0
2013-08-30,68.4,69,67.98,68.4,123,0
2013-09-03,68.4,68.4,63.6,67.2,97,0
2013-09-04,69,69,66,66,238,0
2013-09-05,69,69,66,66.6,284,0
2013-09-06,61.8,72,61.8,68.4,143,0
2013-09-09,66.6,72.192,66,66,322,0
2013-09-10,66,69,66,69,60,0
2013-09-11,72,72,66.6,72,93,0
2013-09-12,70.2,72,69.6,71.94,102,0
2013-09-13,72,73.8,71.4,73.8,24,0
2013-09-16,67.8,71.4,67.8,70.8,177,0
2013-09-17,70.8,70.8,67.2,67.2,127,0
2013-09-18,72,72,66.6,66.6,169,0
2013-09-19,67.032,82.8,67.032,75.6,384,0
2013-09-20,69,75,69,71.4,43,0
2013-09-23,72.6,75.6,69.6,73.794,434,0
2013-09-24,71.4,78.6,67.8,76.2,200,0
2013-09-25,74.4,75.6,71.4,71.4,157,0
2013-09-27,70.2,73.8,70.2,72.6,291,0
2013-09-30,70.8,72,70.8,70.8,26,0
2013-10-01,71.4,71.4,66.6,66.6,81,0
2013-10-02,76.2,76.2,67.8,67.8,28,0
2013-10-03,68.4,69.6,68.4,69.6,17,0
2013-10-04,72,72,67.2,67.2,72,0
2013-10-07,71.4,72,66,66,77,0
2013-10-08,68.4,72,66,66,57,0
2013-10-09,70.8,81.6,67.2,73.8,190,0
2013-10-10,87.6,87.6,75,76.8,70,0
2013-10-11,75.6,75.6,75,75,22,0
2013-10-14,75,75,73.2,75,35,0
2013-10-15,74.4,76.2,69,70.8,129,0
2013-10-16,72.6,74.4,69.6,73.2,109,0
2013-10-17,69.6,69.6,69,69,62,0
2013-10-18,69,69.6,66,66.6,137,0
2013-10-21,64.8,72,64.2,66.6,937,0
2013-10-22,68.4,73.8,67.2,68.4,105,0
2013-10-23,67.8,70.8,67.8,67.8,62,0
2013-10-24,70.8,70.8,65.4,66,90,0
2013-10-25,66,66,66,66,65,0
2013-10-28,66.6,69.6,66.6,69,47,0
2013-10-29,68.4,68.4,68.4,68.4,5,0
2013-10-30,68.4,71.4,66.6,71.4,183,0
2013-10-31,74.4,75.6,70.14,70.2,399,0
2013-11-01,71.4,73.2,71.4,72,172,0
2013-11-04,72,72,69,70.2,53,0
2013-11-05,70.2,70.2,67.8,70.2,49,0
2013-11-06,67.8,72.6,67.8,72.6,112,0
2013-11-07,70.2,75.6,70.2,73.2,123,0
2013-11-08,72,72,68.4,72,37,0
2013-11-11,70.8,74.994,68.4,72,502,0
2013-11-12,72,74.4,71.4,72,112,0
2013-11-13,73.8,73.8,72,73.194,92,0
2013-11-14,73.2,73.2,67.8,67.8,388,0
2013-11-15,69.6,70.2,69.6,70.2,28,0
2013-11-18,68.4,70.2,68.4,69,18,0
2013-11-19,70.2,70.8,66,66.6,160,0
2013-11-20,69,69,67.2,67.2,13,0
2013-11-21,66,69,66,66.6,45,0
2013-11-25,66.6,69,66.6,67.8,90,0
2013-11-26,67.8,68.4,67.8,68.4,5,0
2013-11-27,63,69,61.8,69,500,0
2013-11-29,70.8,70.8,64.8,64.806,8,0
2013-12-02,65.4,68.4,65.4,66,178,0
2013-12-03,66,67.2,61.8,66,400,0
2013-12-04,68.4,68.4,64.8,64.8,148,0
2013-12-05,60.6,63.594,60.6,61.8,193,0
2013-12-06,58.8,64.8,58.8,63,233,0
2013-12-09,64.2,64.8,63,64.8,202,0
2013-12-10,61.8,62.4,58.8,60,728,0
2013-12-11,60,60.6,59.4,60,503,0
2013-12-12,57.6,64.2,46.8,54,750,0
2013-12-13,54,54,51.6,52.8,97,0
2013-12-16,45.6,45.6,43.8,44.4,557,0
2013-12-17,41.4,44.28,41.4,43.8,193,0
2013-12-18,43.8,44.4,42,42,173,0
2013-12-19,43.8,43.8,40.8,42,237,0
2013-12-20,42.6,42.6,42.6,42.6,77,0
2013-12-23,42,45.6,41.4,42.6,322,0
2013-12-24,43.2,46.8,43.2,46.2,46,0
2013-12-26,43.2,43.2,40.8,42,253,0
2013-12-27,42,42,41.4,41.4,438,0
2013-12-30,56.4,59.4,55.2,58.2,1072,0
2013-12-31,66,74.4,66,72.6,2253,0
2014-01-02,73.2,82.8,72,78.6,2206,0
2014-01-03,78,85.8,75,79.2,902,0
2014-01-06,75.6,78.6,75,76.8,620,0
2014-01-07,75,75.6,68.4,69,638,0
2014-01-08,69.6,69.6,63.6,63.6,515,0
2014-01-09,63,64.8,59.4,64.2,302,0
2014-01-10,64.8,64.8,60,64.2,408,0
2014-01-13,61.8,63.6,60,61.2,337,0
2014-01-14,64.2,78,64.2,69,877,0
2014-01-15,68.4,69,63.6,64.8,600,0
2014-01-16,63.006,67.194,60,64.2,637,0
2014-01-17,67.8,67.8,63.6,63.6,160,0
2014-01-21,63.6,63.6,61.2,61.8,233,0
2014-01-22,61.2,66,61.2,61.8,497,0
2014-01-23,63,65.4,60.6,61.8,160,0
2014-01-24,63,64.8,63,63.6,140,0
2014-01-27,60.6,63,60.6,61.2,252,0
2014-01-28,59.4,61.8,57.6,57.78,244,0
2014-01-29,57.6,59.4,54.6,55.8,612,0
2014-01-30,57,57,54,54.6,182,0
2014-01-31,55.8,56.202,48.72,54.6,273,0
2014-02-03,49.884,51,49.806,49.848,173,0
2014-02-04,49.8,50.4,49.746,50.4,32,0
2014-02-05,49.2,51.6,48.906,49.218,202,0
2014-02-06,48.93,49.2,48.93,49.2,100,0
2014-02-07,48.6,50.4,48.6,49.8,201,0
2014-02-10,49.47,50.4,49.47,50.4,57,0
2014-02-11,53.928,53.928,48.6,48.6,64,0
2014-02-12,48.6,48.6,46.8,46.806,169,0
2014-02-13,46.2,46.2,45,45,63,0
2014-02-14,45.6,52.638,44.4,46.2,260,0
2014-02-18,19.062,21.48,16.806,20.4,10449,0
2014-02-19,20.262,20.262,17.712,17.712,6449,0
2014-02-20,12,12.528,10.506,10.68,27462,0
2014-02-21,11.37,11.37,9.6,9.606,9758,0
2014-02-24,11.4,15,11.4,13.2,79784,0
2014-02-25,12.834,14.196,12.12,13.38,52164,0
2014-02-26,13.17,14.826,12.144,13.692,42486,0
2014-02-27,12.6,13.11,12.108,13.074,34364,0
2014-02-28,13.05,13.134,12.3,12.474,10298,0
2014-03-03,11.928,11.928,10.866,11.22,21578,0
2014-03-04,11.466,12.588,11.43,12.144,16717,0
2014-03-05,12.048,12.06,11.28,11.4,15889,0
2014-03-06,11.4,11.4,10.65,10.68,9300,0
2014-03-07,11.28,12,10.866,11.28,12915,0
2014-03-10,11.4,13.2,10.8,12,43975,0
2014-03-11,12,12.3,11.394,11.706,26559,0
2014-03-12,12.294,12.294,11.646,11.844,5571,0
2014-03-13,11.85,12.306,11.454,11.94,12034,0
2014-03-14,12,12.306,11.136,12.006,8658,0
2014-03-17,12.306,12.87,12.078,12.24,20604,0
2014-03-18,13.8,17.94,13.8,16.2,173802,0
2014-03-19,15.474,15.474,13.986,14.4,88215,0
2014-03-20,14.574,16.728,13.86,15.366,94706,0
2014-03-21,16.182,16.5,15.126,15.6,31448,0
2014-03-24,16.056,16.062,14.712,14.832,26247,0
2014-03-25,14.706,15,13.95,14.52,27226,0
2014-03-26,14.4,14.4,13.2,13.8,27370,0
2014-03-27,13.59,14.244,13.266,13.686,7171,0
2014-03-28,13.392,14.094,13.2,13.62,10176,0
2014-03-31,13.8,13.8,13.8,13.8,7575,0
2014-04-01,13.8,14.028,12.72,13.416,7542,0
2014-04-02,13.062,13.62,12.9,13.53,6263,0
2014-04-03,13.5,13.5,12.66,12.9,6431,0
2014-04-04,13.2,13.74,12.66,13.2,4151,0
2014-04-07,13.128,13.128,12.126,12.6,10341,0
2014-04-08,13.2,13.8,13.044,13.8,13778,0
2014-04-09,13.212,13.602,13.2,13.2,4522,0
2014-04-10,13.806,14.37,12.672,12.678,8130,0
2014-04-11,13.722,13.728,12.69,13.194,2999,0
2014-04-14,13.8,14.4,13.38,13.38,5881,0
2014-04-15,13.8,14.094,13.41,14.064,10974,0
2014-04-16,14.394,14.646,13.35,13.788,4132,0
2014-04-17,13.938,13.938,13.08,13.206,4032,0
2014-04-21,13.26,13.98,12.966,13.764,2743,0
2014-04-22,13.8,13.8,12.69,13.5,13208,0
2014-04-23,13.2,13.5,12.792,13.2,5430,0
2014-04-24,13.2,13.422,12.96,13.194,1383,0
2014-04-25,12.96,13.458,12.678,13.38,2595,0
2014-04-28,12.894,13.35,12.84,13.194,5994,0
2014-04-29,12.786,13.17,12.606,13.116,4935,0
2014-04-30,12.696,13.014,12.606,12.636,1029,0
2014-05-01,11.334,12,10.854,12,35087,0
2014-05-02,11.64,11.7,10.95,11.436,4830,0
2014-05-05,11.13,11.4,10.884,11.4,4274,0
2014-05-06,11.4,11.4,10.95,11.4,4100,0
2014-05-07,10.926,11.31,10.836,11.22,4576,0
2014-05-08,11.13,11.13,10.278,11.04,5184,0
2014-05-09,10.914,10.914,10.5,10.8,6647,0
2014-05-12,10.8,10.872,10.41,10.422,5026,0
2014-05-13,10.788,10.998,10.512,10.8,7924,0
2014-05-14,10.812,11.4,10.812,11.4,4707,0
2014-05-15,11.58,13.2,10.806,13.134,14673,0
2014-05-16,13.2,13.494,11.766,12.468,3902,0
2014-05-19,12,12.474,11.61,12.18,3230,0
2014-05-20,11.91,12.3,10.794,11.67,9243,0
2014-05-21,10.896,11.664,10.896,11.664,2892,0
2014-05-22,11.082,11.274,10.614,11.22,3322,0
2014-05-23,10.8,12.534,10.8,11.31,3560,0
2014-05-27,11.232,11.232,10.8,11.214,8060,0
2014-05-28,10.974,10.974,10.8,10.914,2160,0
2014-05-29,10.974,10.974,10.56,10.944,3579,0
2014-05-30,11.4,12,10.8,11.4,19384,0
2014-06-02,10.8,10.8,10.8,10.8,5071,0
2014-06-03,11.028,11.034,10.2,10.8,1647,0
2014-06-04,10.296,10.8,10.296,10.788,3574,0
2014-06-05,10.542,11.04,10.476,11.04,6485,0
2014-06-06,10.8,11.994,10.8,11.1,23508,0
2014-06-09,11.022,11.094,10.572,10.86,5738,0
2014-06-10,10.8,10.8,10.8,10.8,5322,0
2014-06-11,10.722,11.046,10.71,10.71,1683,0
2014-06-12,10.71,11.166,10.62,10.632,1655,0
2014-06-13,11.052,11.052,10.5,10.62,3950,0
2014-06-16,10.74,11.46,10.74,11.274,13660,0
2014-06-17,10.908,11.034,10.8,10.8,4696,0
2014-06-18,10.8,11.154,10.566,10.968,3552,0
2014-06-19,10.536,11.07,10.536,10.86,2862,0
2014-06-20,10.86,11.094,10.752,10.8,2991,0
2014-06-23,10.434,10.47,9.996,10.2,11824,0
2014-06-24,10.044,10.77,9.756,10.26,12133,0
2014-06-25,10.2,10.8,10.2,10.5,13872,0
2014-06-26,10.794,11.28,10.782,11.22,10846,0
2014-06-27,11.4,12,10.8,10.98,18636,0
2014-06-30,10.98,11.31,10.53,10.974,17153,0
2014-07-01,10.68,11.28,10.68,10.938,7311,0
2014-07-02,10.8,11.4,10.8,11.4,7553,0
2014-07-03,11.25,11.4,10.812,11.22,2500,0
2014-07-07,10.794,11.814,10.788,11.4,18148,0
2014-07-08,10.974,11.196,10.794,10.95,20972,0
2014-07-09,10.872,11.4,10.872,11.22,12919,0
2014-07-10,11.214,13.2,10.866,11.988,18767,0
2014-07-11,11.88,11.988,11.4,11.7,15496,0
2014-07-14,11.664,11.994,11.472,11.646,22282,0
2014-07-15,12.222,12.84,11.706,12.42,47622,0
2014-07-16,12.288,13.488,12.18,13.2,86752,0
2014-07-17,13.368,13.374,12.162,12.6,26174,0
2014-07-18,13.056,13.14,12,12.834,14632,0
2014-07-21,13.014,13.674,12.312,12.966,45086,0
2014-07-22,13.014,13.014,12.36,12.534,14884,0
2014-07-23,12.318,12.876,12.312,12.594,4383,0
2014-07-24,12.132,12.576,11.202,11.766,23032,0
2014-07-25,11.82,12.216,11.586,12.06,3705,0
2014-07-28,12.228,12.228,11.25,11.814,3911,0
2014-07-29,11.532,12.174,11.532,12,2017,0
2014-07-30,11.568,11.994,11.442,11.862,3289,0
2014-07-31,11.508,11.958,11.436,11.862,1878,0
2014-08-01,11.7,11.7,10.5,11.58,18070,0
2014-08-04,11.664,12,11.664,12,1177,0
2014-08-05,11.424,12,11.424,11.94,6240,0
2014-08-06,11.532,11.97,11.532,11.934,3699,0
2014-08-07,11.55,11.97,11.4,11.88,1764,0
2014-08-08,11.496,11.91,11.412,11.79,3450,0
2014-08-11,11.94,11.94,11.628,11.88,3438,0
2014-08-12,11.58,11.928,10.8,11.7,3702,0
2014-08-13,11.604,12.174,11.604,12,6012,0
2014-08-14,12,12,11.406,11.82,6600,0
2014-08-15,11.88,12,11.286,11.526,7843,0
2014-08-18,10.92,11.91,10.92,11.568,10951,0
2014-08-19,11.85,12.312,10.932,11.4,104212,0
2014-08-20,11.7,11.7,10.86,10.86,9249,0
2014-08-21,11.37,11.7,10.632,10.92,9754,0
2014-08-22,9.96,11.7,9.84,11.303,15772,0
2014-08-25,11.52,11.52,10.89,10.89,23668,0
2014-08-26,11.34,11.4,10.83,11.085,24391,0
2014-08-27,11.19,11.76,11.04,11.31,28347,0
2014-08-28,11.1,11.67,11.07,11.529,7968,0
2014-08-29,11.039,12.09,10.65,11.88,23082,0
2014-09-02,11.67,11.88,11.1,11.46,43272,0
2014-09-03,11.49,11.49,11.13,11.22,1821,0
2014-09-04,11.16,11.37,10.74,10.8,9920,0
2014-09-05,10.59,11.19,10.59,11.07,9416,0
2014-09-08,10.95,11.04,10.56,10.92,7569,0
2014-09-09,10.83,10.92,10.53,10.692,8601,0
2014-09-10,10.59,10.59,10.23,10.35,5685,0
2014-09-11,10.35,10.5,10.35,10.47,3969,0
2014-09-12,10.17,10.44,10.05,10.11,5767,0
2014-09-15,10.2,10.2,9.57,9.75,15977,0
2014-09-16,9.6,9.708,9.06,9.42,30491,0
2014-09-17,9.39,10.08,9.12,9.75,22982,0
2014-09-18,9.39,9.66,9.39,9.66,7464,0
2014-09-19,9.48,10.29,9.18,10.05,3327,0
2014-09-22,9.42,9.75,9.3,9.36,4335,0
2014-09-23,9.24,9.51,9.1596,9.51,5233,0
2014-09-24,9.18,9.57,9.18,9.51,1236,0
2014-09-25,9.24,9.396,9.09,9.3,4686,0
2014-09-26,9.252,9.6,9.09,9.48,4082,0
2014-09-29,9.12,9.12,8.73,8.994,11253,0
2014-09-30,8.73,8.9403,8.73,8.91,1499,0
2014-10-01,8.7,8.91,8.58,8.79,2228,0
2014-10-02,8.67,8.76,8.2503,8.715,4367,0
2014-10-03,8.73,9.39,8.61,9,4763,0
2014-10-06,8.58,8.58,8.25,8.25,17289,0
2014-10-07,8.28,9.0585,8.262,8.82,8342,0
2014-10-08,8.5503,8.94,8.52,8.928,7495,0
2014-10-09,8.52,8.82,8.52,8.7,1110,0
2014-10-10,8.7,8.7,8.1903,8.67,2454,0
2014-10-13,8.46,8.64,7.7508,8.28,13510,0
2014-10-14,8.25,8.28,7.83,8.2728,3206,0
2014-10-15,7.95,8.265,7.8,8.07,2669,0
2014-10-16,7.9203,8.28,7.7802,8.25,3734,0
2014-10-17,8.22,8.28,8.1,8.28,17838,0
2014-10-20,7.92,8.04,7.8645,7.92,4623,0
2014-10-21,7.59,7.77,7.41,7.74,19940,0
2014-10-22,7.62,8.22,7.5,7.62,8356,0
2014-10-23,7.74,8.13,7.62,8.01,4190,0
2014-10-24,7.86,8.0997,7.74,7.8,2075,0
2014-10-27,7.74,7.83,7.44,7.8129,5249,0
2014-10-28,7.59,8.1,7.59,7.92,19724,0
2014-10-29,7.89,8.04,7.56,7.95,17052,0
2014-10-30,7.74,7.98,7.74,7.89,3182,0
2014-10-31,7.53,7.95,7.5,7.68,9184,0
2014-11-03,7.59,7.65,7.47,7.5,5994,0
2014-11-04,7.4397,7.53,7.4397,7.5,788,0
2014-11-05,7.2309,7.65,6.8733,7.59,29348,0
2014-11-06,7.8,7.875,7.53,7.8,5126,0
2014-11-07,7.77,7.8297,7.56,7.71,913,0
2014-11-10,7.5,7.5897,7.2,7.2,5617,0
2014-11-11,7.2,7.5,7.2,7.44,4173,0
2014-11-12,7.23,7.44,7.2,7.38,4122,0
2014-11-13,7.35,7.35,6.9,6.96,2676,0
2014-11-14,7.2,7.2,6.81,6.93,2463,0
2014-11-17,6.72,6.798,6.33,6.66,20625,0
2014-11-18,6.39,6.45,5.9103,6.42,24827,0
2014-11-19,6.3,6.39,6,6.27,10689,0
2014-11-20,6.03,6.21,6,6,9079,0
2014-11-21,6.0444,6.21,6.0444,6.06,7178,0
2014-11-24,5.97,6.12,5.22,5.8497,17191,0
2014-11-25,5.88,6.81,5.88,6.2703,20420,0
2014-11-26,6.18,6.21,6,6,15099,0
2014-11-28,5.8797,6.06,5.5203,6.06,9109,0
2014-12-01,5.7,6,5.7,5.73,3978,0
2014-12-02,5.58,5.94,5.46,5.55,1979,0
2014-12-03,5.49,5.64,5.3703,5.52,3697,0
2014-12-04,5.4,5.4,5.2203,5.31,2873,0
2014-12-05,5.28,5.34,5.25,5.25,552,0
2014-12-08,4.83,4.9503,4.716,4.86,3462,0
2014-12-09,4.59,4.8,4.59,4.65,8560,0
2014-12-10,4.47,4.77,4.32,4.44,14675,0
2014-12-11,4.35,4.59,4.2,4.47,7100,0
2014-12-12,4.41,4.41,4.2,4.35,1009,0
2014-12-15,4.05,4.11,3.9,4.0197,20482,0
2014-12-16,3.69,4.29,3.6,3.75,16799,0
2014-12-17,4.02,4.44,3.96,4.29,10056,0
2014-12-18,4.5,5.1,4.5,4.98,14663,0
2014-12-19,5.19,5.19,4.83,4.98,11855,0
2014-12-22,5.19,6.3,5.19,5.46,7636,0
2014-12-23,5.22,5.37,5.1,5.25,12380,0
2014-12-24,4.95,5.04,4.8,4.86,19438,0
2014-12-26,4.68,5.0703,4.59,5.07,5341,0
2014-12-29,4.62,4.929,4.5,4.74,43381,0
2014-12-30,4.821,5.16,4.773,5.01,19188,0
2014-12-31,4.86,5.0592,4.8,5.04,14744,0
2015-01-02,5.016,6,5.016,5.19,10125,0
2015-01-05,5.04,5.37,5.04,5.31,4272,0
2015-01-06,5.31,5.88,5.25,5.64,19124,0
2015-01-07,5.76,6.3,4.83,5.94,29100,0
2015-01-08,6.03,6.48,5.19,6.36,23086,0
2015-01-09,6.45,6.45,6.06,6.327,8976,0
2015-01-12,6.18,6.54,6.09,6.24,11459,0
2015-01-13,6.27,6.54,6.27,6.42,11009,0
2015-01-14,6.18,6.27,5.79,6.27,15007,0
2015-01-15,6.06,6.21,5.8503,6.09,6321,0
2015-01-16,6.27,6.27,5.97,6.15,7412,0
2015-01-20,5.91,6.12,5.85,6,9240,0
2015-01-21,5.94,6.12,5.8503,5.94,9202,0
2015-01-22,5.97,6.06,5.7384,5.91,3087,0
2015-01-23,5.8197,5.91,5.8197,5.901,3380,0
2015-01-26,5.55,5.7,5.34,5.64,9895,0
2015-01-27,5.43,5.625,5.4,5.52,5342,0
2015-01-28,5.4,5.487,5.25,5.28,3855,0
2015-01-29,5.16,5.61,5.16,5.49,3116,0
2015-01-30,5.259,5.49,5.259,5.31,2272,0
2015-02-02,5.19,5.28,4.98,5.16,5121,0
2015-02-03,4.98,5.1603,4.89,5.1603,11050,0
2015-02-04,5.04,5.31,5.031,5.13,6766,0
2015-02-05,5.0688,5.43,5.0688,5.16,6407,0
2015-02-06,5.22,5.34,5.19,5.19,4073,0
2015-02-09,5.1,5.151,5.01,5.1,7869,0
2015-02-10,5.22,5.34,5.22,5.34,2934,0
2015-02-11,5.16,5.268,5.1,5.268,6592,0
2015-02-12,5.16,5.31,5.04,5.22,4360,0
2015-02-13,5.25,5.49,5.22,5.43,10293,0
2015-02-17,5.22,5.34,5.19,5.28,9662,0
2015-02-18,5.1,5.34,5.1,5.34,1635,0
2015-02-19,5.16,5.34,5.16,5.28,4350,0
2015-02-20,5.25,5.34,5.16,5.25,4459,0
2015-02-23,5.061,5.328,5.061,5.07,9712,0
2015-02-24,4.92,5.04,4.92,5.04,11958,0
2015-02-25,5.1,5.25,4.9518,5.013,2815,0
2015-02-26,5.07,5.07,5.0022,5.04,1024,0
2015-02-27,5.16,5.16,5.1,5.1,773,0
2015-03-02,5.16,5.55,5.16,5.28,10367,0
2015-03-03,5.19,5.19,5.01,5.1,7800,0
2015-03-04,5.04,5.16,5.04,5.1,8867,0
2015-03-05,5.13,5.16,5.1,5.1,867,0
2015-03-06,5.01,5.1,4.95,5.07,11367,0
2015-03-09,5.04,5.04,4.59,4.65,20133,0
2015-03-10,4.56,4.59,4.38,4.44,9033,0
2015-03-11,4.02,4.38,4.02,4.23,43533,0
2015-03-12,4.2,4.53,4.17,4.5,14333,0
2015-03-13,4.47,4.59,4.35,4.44,20800,0
2015-03-16,4.29,4.44,4.26,4.35,8233,0
2015-03-17,4.23,4.44,4.17,4.23,5867,0
2015-03-18,4.2,4.32,4.2,4.29,13800,0
2015-03-19,4.23,4.38,4.17,4.17,7167,0
2015-03-20,4.29,4.32,4.26,4.26,4733,0
2015-03-23,4.26,4.35,4.2,4.29,9467,0
2015-03-24,4.23,4.29,4.14,4.23,6867,0
2015-03-25,4.14,4.44,4.11,4.23,2633,0
2015-03-26,4.02,4.35,4.02,4.2,633,0
2015-03-27,4.02,4.17,4.02,4.14,4333,0
2015-03-30,3.96,4.11,3.78,3.87,7000,0
2015-03-31,3.8565,3.933,3.69,3.87,6133,0
2015-04-01,3.87,3.93,3.66,3.78,2567,0
2015-04-02,4.11,4.11,3.66,3.84,5367,0
2015-04-06,4.02,4.02,3.72,3.81,3033,0
2015-04-07,3.75,4.11,3.75,3.84,3676,0
2015-04-08,3.87,3.96,3.69,3.93,4967,0
2015-04-09,3.9,3.99,3.87,3.93,9467,0
2015-04-10,3.84,4.05,3.84,3.87,8333,0
2015-04-13,3.72,3.78,3.66,3.72,18600,0
2015-04-14,3.75,3.84,3.72,3.78,6667,0
2015-04-15,3.96,4.86,3.93,4.2,28629,0
2015-04-16,4.11,4.32,4.08,4.29,31141,0
2015-04-17,4.14,4.29,4.11,4.29,3200,0
2015-04-20,4.14,4.302,4.08,4.17,5933,0
2015-04-21,4.05,4.161,4.041,4.11,8049,0
2015-04-22,4.11,4.188,4.05,4.14,1793,0
2015-04-23,4.08,4.2,4.08,4.2,467,0
2015-04-24,4.2,4.2,4.071,4.2,13376,0
2015-04-27,4.05,4.5,4.05,4.23,13167,0
2015-04-28,4.2,4.29,4.0653,4.2,12502,0
2015-04-29,4.11,4.2,3.99,4.2,13533,0
2015-04-30,4.02,4.2,4.02,4.14,11767,0
2015-05-01,4.14,4.2,4.11,4.11,6033,0
2015-05-04,3.99,4.23,3.9,4.11,82167,0
2015-05-05,4.08,4.23,4.08,4.2,9533,0
2015-05-06,4.14,4.191,4.11,4.11,16343,0
2015-05-07,4.0203,4.17,4.0203,4.14,4914,0
2015-05-08,4.14,4.17,4.11,4.17,8000,0
2015-05-11,4.14,4.17,4.08,4.08,17833,0
2015-05-12,4.08,4.32,4.08,4.1997,20558,0
2015-05-13,4.29,4.29,4.14,4.29,9600,0
2015-05-14,4.44,4.89,4.35,4.77,35267,0
2015-05-15,4.77,5.217,4.59,4.89,21475,0
2015-05-18,4.68,4.89,4.68,4.86,34257,0
2015-05-19,4.77,4.89,4.71,4.731,26824,0
2015-05-20,4.65,4.98,4.62,4.8,33167,0
2015-05-21,4.8,5.79,4.8,5.19,41767,0
2015-05-22,5.64,5.64,5.1,5.1,4200,0
2015-05-26,5.0391,5.16,4.2765,5.1,28813,0
2015-05-27,5.1,5.34,5.01,5.22,25733,0
2015-05-28,5.4,5.61,5.4,5.5452,26880,0
2015-05-29,5.67,6,5.67,5.7,34567,0
2015-06-01,5.43,5.52,4.89,5.46,11943,0
2015-06-02,5.31,5.43,5.31,5.34,6322,0
2015-06-03,4.68,4.74,4.47,4.65,35600,0
2015-06-04,4.53,4.68,4.44,4.59,10033,0
2015-06-05,4.44,4.62,4.29,4.56,5267,0
2015-06-08,4.32,4.38,3.9,4.11,13100,0
2015-06-09,4.104,4.2279,4.0785,4.08,2568,0
2015-06-10,4.08,4.35,4.05,4.2,12569,0
2015-06-11,4.23,4.32,4.2,4.32,1917,0
2015-06-12,4.26,4.32,4.17,4.23,3300,0
2015-06-15,4.11,4.23,4.11,4.17,4167,0
2015-06-16,4.05,4.14,3.99,3.99,11033,0
2015-06-17,3.96,4.14,3.84,4.08,50967,0
2015-06-18,4.23,4.32,4.08,4.2,25533,0
2015-06-19,4.23,4.26,4.17,4.2,12000,0
2015-06-22,4.11,4.2,4.05,4.2,46233,0
2015-06-23,4.1697,4.395,4.08,4.17,15343,0
2015-06-24,4.17,4.32,4.17,4.23,17200,0
2015-06-25,4.14,4.2,4.14,4.2,1033,0
2015-06-26,4.02,4.2,4.02,4.2,1833,0
2015-06-29,3.9,4.05,3.9,3.96,10433,0
2015-06-30,3.9,3.99,3.75,3.96,28479,0
2015-07-01,4.02,4.11,3.87,4.02,9233,0
2015-07-02,4.05,4.11,3.96,4.11,6600,0
2015-07-06,4.05,4.05,3.84,4.02,3067,0
2015-07-07,3.96,3.99,3.87,3.96,2633,0
2015-07-08,3.9,3.9,3.81,3.9,7333,0
2015-07-09,3.96,4.02,3.9,3.99,3733,0
2015-07-10,4.05,4.05,3.93,4.05,2200,0
2015-07-13,3.93,3.99,3.87,3.87,7800,0
2015-07-14,3.9,3.96,3.81,3.93,3641,0
2015-07-15,3.9,4.02,3.8319,3.9,4735,0
2015-07-16,3.96,4.05,3.78,3.9,1233,0
2015-07-17,3.87,4.17,3.87,4.02,21500,0
2015-07-20,3.93,3.96,3.87,3.93,17567,0
2015-07-21,4.05,4.17,4.05,4.17,6267,0
2015-07-22,3.99,4.05,3.87,3.96,12600,0
2015-07-23,3.99,4.11,3.96,3.96,6200,0
2015-07-24,3.96,4.05,3.96,3.96,7967,0
2015-07-27,3.99,3.99,3.72,3.9,4800,0
2015-07-28,3.9,3.9,3.87,3.87,6833,0
2015-07-29,3.9,3.9,3.66,3.81,3400,0
2015-07-30,3.84,3.87,3.84,3.84,1600,0
2015-07-31,3.72,3.9,3.72,3.87,8333,0
2015-08-03,3.9,4.17,3.7803,3.9,8059,0
2015-08-04,3.81,4.02,3.81,3.99,7133,0
2015-08-05,3.87,4.02,3.87,3.99,2267,0
2015-08-06,3.9,4.11,3.87,4.008,3067,0
2015-08-07,3.96,4.05,3.66,4.02,8100,0
2015-08-10,3.96,4.14,3.69,3.9,2767,0
2015-08-11,3.93,3.942,3.81,3.9,5016,0
2015-08-12,3.9,3.96,3.81,3.96,41900,0
2015-08-13,3.9,3.9,3.87,3.87,17833,0
2015-08-14,3.9,3.9,3.78,3.9,16767,0
2015-08-17,3.84,3.9,3.84,3.87,8367,0
2015-08-18,3.84,3.9,3.81,3.9,2967,0
2015-08-19,3.84,3.99,3.75,3.93,13400,0
2015-08-20,3.84,3.93,3.75,3.9,5367,0
2015-08-21,3.84,3.9,3.75,3.84,3000,0
2015-08-24,3.57,3.777,3.21,3.54,17667,0
2015-08-25,3.54,3.84,3.54,3.69,7667,0
2015-08-26,3.63,3.9,3.54,3.81,5867,0
2015-08-27,3.69,3.78,3.66,3.75,7533,0
2015-08-28,3.75,3.81,3.66,3.81,1433,0
2015-08-31,3.72,3.75,3.6,3.69,8133,0
2015-09-01,3.54,3.69,3.54,3.66,433,0
2015-09-02,3.63,3.72,3.6,3.72,6200,0
2015-09-03,3.6,3.75,3.57,3.75,7567,0
2015-09-04,3.63,3.72,3.57,3.69,2667,0
2015-09-08,3.72,3.84,3.72,3.84,37433,0
2015-09-09,3.84,3.84,3.72,3.84,21967,0
2015-09-10,3.84,3.84,3.69,3.84,6553,0
2015-09-11,3.75,3.81,3.75,3.81,767,0
2015-09-14,3.66,3.81,3.66,3.78,4633,0
2015-09-15,3.75,3.96,3.66,3.93,8967,0
2015-09-16,3.84,3.99,3.81,3.93,21067,0
2015-09-17,3.9,4.08,3.81,4.08,22784,0
2015-09-18,3.93,4.2,3.9,4.2,3200,0
2015-09-21,3.9,3.96,3.81,3.93,9433,0
2015-09-22,4.02,4.02,3.81,3.93,6233,0
2015-09-23,3.84,4.02,3.81,3.93,12459,0
2015-09-24,3.81,3.9,3.7047,3.8997,13047,0
2015-09-25,3.9,3.93,3.75,3.9,15033,0
2015-09-28,3.72,3.9,3.72,3.84,3206,0
2015-09-29,3.81,3.87,3.81,3.84,400,0
2015-09-30,3.84,3.87,3.84,3.84,167,0
2015-10-01,3.84,3.84,3.72,3.81,367,0
2015-10-02,3.87,3.87,3.75,3.87,767,0
2015-10-05,3.9,3.9,3.75,3.9,10388,0
2015-10-06,3.9,4.11,3.87,3.9,1233,0
2015-10-07,3.81,4.41,3.81,4.08,46845,0
2015-10-08,4.02,4.02,3.9,3.96,14967,0
2015-10-09,3.87,4.05,3.87,3.9,7300,0
2015-10-12,3.87,4.05,3.78,3.915,28306,0
2015-10-13,3.69,3.87,3.66,3.78,22133,0
2015-10-14,3.84,3.84,3.69,3.84,5233,0
2015-10-15,4.08,4.08,3.72,3.87,3500,0
2015-10-16,3.81,3.9,3.78,3.81,533,0
2015-10-19,3.72,3.84,3.72,3.81,1200,0
2015-10-20,3.63,3.72,3.51,3.63,23633,0
2015-10-21,3.57,3.66,3.48,3.6,11033,0
2015-10-22,3.42,3.54,3.33,3.51,16467,0
2015-10-23,3.45,3.57,3.45,3.51,533,0
2015-10-26,3.39,3.48,3.18,3.45,30400,0
2015-10-27,3.42,3.57,3.36,3.54,36833,0
2015-10-28,3.45,3.48,3.3,3.33,42533,0
2015-10-29,3.3,3.51,3.27,3.51,16167,0
2015-10-30,3.51,3.51,3.42,3.48,20433,0
2015-11-02,3.3927,3.51,3.3927,3.48,2384,0
2015-11-03,3.39,3.42,3.33,3.39,4200,0
2015-11-04,3.36,3.45,3.3,3.45,6852,0
2015-11-05,3.42,3.42,3.3,3.42,10800,0
2015-11-06,3.42,3.42,3.39,3.39,967,0
2015-11-09,3.27,3.39,3.27,3.36,4928,0
2015-11-10,3.24,3.33,3.18,3.24,11600,0
2015-11-11,3.3,3.39,3.21,3.33,10700,0
2015-11-12,3.3,3.36,3.18,3.36,5133,0
2015-11-13,3.33,3.33,3.24,3.24,4633,0
2015-11-16,3.18,3.24,3.09,3.21,5867,0
2015-11-17,3.09,3.42,3.06,3.42,4600,0
2015-11-18,3.36,3.36,3.09,3.3,3900,0
2015-11-19,3.3,3.3,3.12,3.3,3967,0
2015-11-20,3.36,3.39,3.3,3.3,1733,0
2015-11-23,3.27,3.3,3.15,3.27,20800,0
2015-11-24,3.21,3.21,3.15,3.21,833,0
2015-11-25,3.15,3.3,3.09,3.18,15767,0
2015-11-27,3.12,3.3,3.12,3.24,1167,0
2015-11-30,3.21,3.21,3.06,3.21,6167,0
2015-12-01,3.06,3.18,2.7903,2.925,40473,0
2015-12-02,2.82,3.42,2.5932,3,48385,0
2015-12-03,2.9787,3.015,2.706,2.85,47114,0
2015-12-04,2.82,2.91,2.79,2.85,3967,0
2015-12-07,2.7,2.85,2.7,2.76,2100,0
2015-12-08,2.4216,2.73,2.4216,2.6064,19651,0
2015-12-09,2.52,2.76,2.43,2.58,21133,0
2015-12-10,2.4,2.55,2.34,2.52,3800,0
2015-12-11,2.43,2.49,2.25,2.34,21733,0
2015-12-14,2.46,2.46,2.31,2.34,4533,0
2015-12-15,2.25,2.34,2.07,2.19,63400,0
2015-12-16,2.16,2.28,2.01,2.25,21933,0
2015-12-17,2.1,2.16,2.07,2.1,10667,0
2015-12-18,2.1,2.13,2.04,2.1,4567,0
2015-12-21,1.98,2.1,1.92,2.07,34267,0
2015-12-22,1.98,2.01,1.95,2.0097,21838,0
2015-12-23,2.01,2.22,1.98,2.01,12100,0
2015-12-24,2.0307,2.1591,1.98,2.1591,68048,0
2015-12-28,1.9803,2.16,1.9236,1.995,86695,0
2015-12-29,1.9788,2.1891,1.9788,2.034,1342,0
2015-12-30,1.9053,1.974,1.89,1.95,16362,0
2015-12-31,1.965,2.0265,1.8906,2.01,20953,0
2016-01-04,2.52,2.52,2.0691,2.07,5116,0
2016-01-05,2.0994,2.52,2.0958,2.19,14111,0
2016-01-06,2.2197,2.2197,2.13,2.2131,4000,0
2016-01-07,2.1,2.1882,2.04,2.1597,5470,0
2016-01-08,2.1885,2.1885,2.0115,2.0955,3000,0
2016-01-11,2.0997,2.1,2.0694,2.1,3254,0
2016-01-12,2.0697,2.1582,1.92,2.1582,3369,0
2016-01-13,2.04,2.0919,1.95,2.0664,7437,0
2016-01-14,2.0352,2.0352,1.98,2.0205,667,0
2016-01-15,2.0097,2.01,1.92,2.01,1067,0
2016-01-19,1.95,2.1,1.86,2.04,4300,0
2016-01-20,1.8468,2.0832,1.8312,2.007,3067,0
2016-01-21,1.9497,2.0985,1.9131,2.0541,10079,0
2016-01-22,2.1,2.1,2.01,2.0427,3213,0
2016-01-25,2.0097,2.13,1.9896,2.0997,12664,0
2016-01-26,1.98,2.097,1.9203,2.0952,8859,0
2016-01-27,1.98,2.1291,1.98,2.0697,4994,0
2016-01-28,2.0079,2.1282,2.007,2.1282,1867,0
2016-01-29,2.1114,2.1144,2.076,2.1138,567,0
2016-02-01,2.013,2.1225,1.998,1.998,3461,0
2016-02-02,2.0097,2.1267,1.9503,2.094,28914,0
2016-02-03,2.0979,2.1135,1.9803,2.0979,6170,0
2016-02-04,2.1219,2.1828,1.9503,2.0994,4618,0
2016-02-05,1.9851,2.085,1.9851,2.085,275,0
2016-02-08,2.0997,2.1732,2.07,2.1147,233,0
2016-02-09,2.0997,2.2032,2.0997,2.2032,233,0
2016-02-10,2.0997,2.25,2.0103,2.1591,8886,0
2016-02-11,2.0991,2.1846,1.98,2.1,7023,0
2016-02-12,2.1864,2.1864,2.1864,2.1864,33,0
2016-02-17,2.1,2.142,2.1,2.142,1667,0
2016-02-18,2.07,2.205,2.0265,2.07,794,0
2016-02-19,2.16,2.16,2.1222,2.16,1007,0
2016-02-22,2.13,2.19,1.875,2.16,41673,0
2016-02-23,2.1135,2.1594,2.1135,2.1594,732,0
2016-02-24,2.07,2.1597,2.0103,2.1597,767,0
2016-02-26,2.133,2.154,2.0364,2.13,6440,0
2016-02-29,2.0688,2.1132,2.01,2.0907,1667,0
2016-03-01,2.0097,2.19,2.0097,2.112,16514,0
2016-03-02,2.1228,2.1237,2.04,2.1237,2581,0
2016-03-03,2.1582,2.19,2.1,2.181,5845,0
2016-03-04,2.1537,2.1894,2.1537,2.1894,200,0
2016-03-07,2.1,3,2.0481,3,19519,0
2016-03-08,2.52,2.58,2.4,2.4,16741,0
2016-03-09,2.4297,2.9694,2.37,2.55,19128,0
2016-03-10,2.5497,2.76,2.4,2.7,27175,0
2016-03-11,2.76,3,2.7,2.91,52523,0
2016-03-14,2.7597,2.847,2.7,2.835,4467,0
2016-03-15,2.6103,2.67,2.3439,2.61,36120,0
2016-03-16,2.5488,2.6274,2.4903,2.6217,2251,0
2016-03-17,2.5788,2.6094,2.5788,2.598,233,0
2016-03-18,2.76,2.76,2.58,2.6367,6919,0
2016-03-21,2.61,2.6232,2.2236,2.4006,30250,0
2016-03-22,2.43,2.595,2.4291,2.46,15917,0
2016-03-23,2.52,2.91,2.2935,2.58,19080,0
2016-03-24,2.61,2.8164,2.55,2.64,45716,0
2016-03-28,2.7261,2.7261,2.5812,2.6787,735,0
2016-03-29,2.55,2.6667,2.55,2.6667,4780,0
2016-03-30,2.67,2.67,2.52,2.5287,4297,0
2016-03-31,2.5788,2.6961,2.52,2.61,20373,0
2016-04-01,2.8692,2.8692,2.55,2.55,1950,0
2016-04-04,2.5797,2.6661,2.55,2.6037,13403,0
2016-04-05,2.5794,2.6394,2.52,2.55,3243,0
2016-04-06,2.5491,2.6235,2.49,2.6235,9706,0
2016-04-07,2.61,2.61,2.5206,2.61,1553,0
2016-04-08,2.64,2.64,2.61,2.6394,118,0
2016-04-11,2.5506,2.7,2.5503,2.5803,900,0
2016-04-12,2.6067,2.607,2.5785,2.607,665,0
2016-04-13,2.4903,2.625,2.46,2.625,6768,0
2016-04-14,2.3229,2.6391,2.2203,2.58,20428,0
2016-04-15,2.6373,2.6373,2.55,2.55,100,0
2016-04-18,2.5503,2.6088,2.496,2.6088,1100,0
2016-04-19,2.46,2.76,2.46,2.6094,2270,0
2016-04-20,2.46,2.58,2.46,2.58,167,0
2016-04-21,2.43,2.6091,2.43,2.6091,633,0
2016-04-22,2.46,2.598,2.46,2.5947,1525,0
2016-04-25,2.61,2.61,2.4,2.4603,430,0
2016-04-26,2.58,2.58,2.49,2.49,1460,0
2016-04-27,2.601,2.601,2.544,2.544,217,0
2016-04-28,2.4,2.5431,2.4,2.5431,700,0
2016-04-29,2.4003,2.6064,2.4,2.5464,800,0
2016-05-02,2.43,2.5428,2.43,2.5428,333,0
2016-05-03,2.5197,2.5401,2.5197,2.5401,750,0
2016-05-04,2.544,2.544,2.544,2.544,69,0
2016-05-05,2.5764,2.5764,2.46,2.5497,483,0
2016-05-06,2.5491,2.685,2.5245,2.64,1133,0
2016-05-09,2.562,2.64,2.4,2.64,3984,0
2016-05-10,2.5764,2.6331,2.5197,2.6331,833,0
2016-05-11,2.6049,2.6325,2.6049,2.6325,333,0
2016-05-12,2.4633,2.6391,2.4633,2.634,3533,0
2016-05-13,2.46,2.67,2.4,2.625,2199,0
2016-05-16,2.5497,2.64,2.4603,2.64,1867,0
2016-05-17,2.61,2.637,2.61,2.637,883,0
2016-05-18,2.58,2.754,2.58,2.6958,3137,0
2016-05-19,2.5794,2.754,2.5317,2.6865,4317,0
2016-05-20,2.7237,2.7237,2.7237,2.7237,100,0
2016-05-23,2.5497,2.697,2.52,2.697,5000,0
2016-05-24,2.6097,2.994,2.6067,2.79,14024,0
2016-05-25,2.6691,2.79,2.55,2.787,17125,0
2016-05-26,2.6532,2.82,2.4888,2.6808,25111,0
2016-05-27,2.751,2.916,2.61,2.6949,5177,0
2016-05-31,2.6397,2.7741,2.55,2.6793,12989,0
2016-06-01,2.5812,2.73,2.55,2.6697,14266,0
2016-06-02,2.6097,2.7,2.46,2.6697,1897,0
2016-06-03,2.6556,2.697,2.58,2.61,5594,0
2016-06-06,2.5206,2.5947,2.5206,2.5941,2808,0
2016-06-07,2.5506,2.73,2.49,2.6403,14390,0
2016-06-08,2.6622,2.7441,2.61,2.6964,8500,0
2016-06-09,2.6868,2.85,2.6403,2.7192,2567,0
2016-06-10,2.82,2.9391,2.61,2.685,6964,0
2016-06-13,2.6328,2.6964,2.61,2.61,2467,0
2016-06-14,2.6208,2.64,2.58,2.61,1433,0
2016-06-15,2.6061,2.6355,2.547,2.6355,3667,0
2016-06-16,2.5794,2.97,2.5755,2.82,11433,0
2016-06-17,2.94,2.94,2.6208,2.8488,637,0
2016-06-20,2.67,2.754,2.55,2.58,10726,0
2016-06-21,2.5425,2.76,2.49,2.61,3388,0
2016-06-22,2.67,2.67,2.46,2.655,4570,0
2016-06-23,2.55,2.64,2.5497,2.64,1063,0
2016-06-24,2.67,2.82,2.58,2.58,8153,0
2016-06-27,2.35,2.5,2.33,2.33,42080,0
2016-06-28,2.42,2.4899,2.16,2.3742,16792,0
2016-06-29,2.3999,2.42,2.36,2.42,2510,0
2016-06-30,2.36,2.42,2.34,2.34,20401,0
2016-07-01,2.3948,2.41,2.33,2.41,4787,0
2016-07-05,2.33,2.4023,2.33,2.4,3100,0
2016-07-06,2.28,2.34,2.27,2.34,44630,0
2016-07-07,2.3,2.34,2.2907,2.32,31868,0
2016-07-08,2.3699,2.3699,2.31,2.31,400,0
2016-07-11,2.31,2.4399,2.2701,2.33,14540,0
2016-07-12,2.4,2.68,2.4,2.55,259870,0
2016-07-13,2.61,2.63,2.5201,2.61,18352,0
2016-07-14,2.64,2.65,2.6048,2.63,10050,0
2016-07-15,2.625,2.6899,2.6001,2.6899,20582,0
2016-07-18,2.61,2.695,2.61,2.6489,2200,0
2016-07-19,2.58,2.58,2.44,2.525,21847,0
2016-07-20,2.55,2.68,2.515,2.58,7982,0
2016-07-21,2.5091,2.5989,2.5091,2.59,656,0
2016-07-22,2.5629,2.65,2.5629,2.65,2970,0
2016-07-25,2.59,2.879,2.58,2.7,11915,0
2016-07-26,2.63,2.67,2.6001,2.66,14146,0
2016-07-27,2.64,2.8,2.5701,2.65,34885,0
2016-07-28,2.66,2.68,2.6507,2.67,3379,0
2016-07-29,2.7,2.7,2.6624,2.7,3630,0
2016-08-01,2.7,2.9399,2.6533,2.8,106249,0
2016-08-02,2.73,2.82,2.72,2.8,15882,0
2016-08-03,2.86,2.8899,2.7545,2.8099,6160,0
2016-08-04,2.8199,2.91,2.77,2.7801,13454,0
2016-08-05,2.895,2.895,2.87,2.89,1000,0
2016-08-08,2.895,2.93,2.895,2.9299,15350,0
2016-08-09,2.93,3.05,2.9186,2.98,44557,0
2016-08-10,3.0272,3.06,2.98,3.05,15640,0
2016-08-11,3.07,3.24,3.07,3.24,19062,0
2016-08-12,3.23,3.3,3.19,3.19,5503,0
2016-08-15,3.25,3.42,3.23,3.31,27214,0
2016-08-16,3.38,3.52,3.37,3.5007,23243,0
2016-08-17,3.57,3.7,3.49,3.6899,88793,0
2016-08-18,3.89,4,3.8,3.95,37566,0
2016-08-19,3.99,4,3.801,3.99,26190,0
2016-08-22,4.005,4.01,3.9054,4,18632,0
2016-08-23,4.0099,4.02,3.97,4.01,7852,0
2016-08-24,4,4.01,3.9654,4,14817,0
2016-08-25,3.87,3.92,3.571,3.8899,13037,0
2016-08-26,3.87,3.9,3.86,3.86,2000,0
2016-08-29,3.51,3.58,3.46,3.49,43076,0
2016-08-30,3.56,3.79,3.55,3.75,19390,0
2016-08-31,3.73,3.9489,3.71,3.835,19926,0
2016-09-01,3.7789,3.96,3.72,3.95,27374,0
2016-09-02,3.97,3.97,3.872,3.89,11333,0
2016-09-06,3.85,3.95,3.84,3.95,5713,0
2016-09-07,3.86,3.99,3.86,3.99,9021,0
2016-09-08,3.8904,4.04,3.8904,4,4164,0
2016-09-09,4.03,4.03,3.9,3.91,5584,0
2016-09-12,3.75,3.92,3.75,3.86,16865,0
2016-09-13,3.97,3.97,3.8,3.84,10330,0
2016-09-14,3.7,3.84,3.7,3.84,1340,0
2016-09-15,3.7714,3.84,3.705,3.81,21322,0
2016-09-16,3.7893,3.81,3.74,3.8,4194,0
2016-09-19,3.81,3.81,3.695,3.7499,5794,0
2016-09-20,3.63,3.71,3.54,3.64,11933,0
2016-09-21,3.53,3.82,3.53,3.7,62632,0
2016-09-22,3.66,3.81,3.66,3.8,4487,0
2016-09-23,3.81,3.8385,3.74,3.77,5804,0
2016-09-26,3.78,3.835,3.74,3.7789,3405,0
2016-09-27,3.73,3.85,3.71,3.83,18602,0
2016-09-28,3.77,3.825,3.76,3.82,8200,0
2016-09-29,3.79,3.85,3.72,3.78,8973,0
2016-09-30,3.7999,3.9,3.7999,3.88,20411,0
2016-10-03,3.8,3.88,3.8,3.88,3100,0
2016-10-04,3.8541,3.88,3.841,3.88,5050,0
2016-10-05,3.84,3.9,3.84,3.9,3550,0
2016-10-06,3.84,3.9,3.828,3.9,12734,0
2016-10-07,3.801,3.9,3.801,3.9,4800,0
2016-10-10,3.81,3.98,3.81,3.96,74973,0
2016-10-11,3.98,3.98,3.9,3.95,4778,0
2016-10-12,3.9059,3.9651,3.888,3.91,5222,0
2016-10-13,3.81,3.93,3.75,3.93,9878,0
2016-10-14,3.83,3.895,3.8005,3.895,2200,0
2016-10-17,3.84,3.85,3.774,3.83,4451,0
2016-10-18,3.8166,3.85,3.75,3.8,4284,0
2016-10-19,3.87,3.87,3.86,3.86,4668,0
2016-10-20,3.85,3.85,3.85,3.85,100,0
2016-10-21,3.84,3.86,3.84,3.85,4200,0
2016-10-24,3.85,3.85,3.7874,3.8289,3509,0
2016-10-25,3.75,3.84,3.75,3.83,10798,0
2016-10-26,3.76,3.94,3.76,3.85,2600,0
2016-10-27,3.77,3.88,3.75,3.85,12300,0
2016-10-28,3.84,3.85,3.797,3.8,1600,0
2016-10-31,3.79,3.8402,3.73,3.8402,9318,0
2016-11-01,3.73,3.865,3.73,3.8592,2932,0
2016-11-02,3.7393,3.8,3.7301,3.7965,10365,0
2016-11-03,3.7232,3.8,3.68,3.68,1820,0
2016-11-04,3.73,3.84,3.73,3.7889,8973,0
2016-11-07,3.57,3.75,3.57,3.71,14497,0
2016-11-08,3.7584,3.785,3.7,3.75,821,0
2016-11-09,3.58,3.86,3.55,3.6992,12596,0
2016-11-10,3.67,3.79,3.5868,3.739,10604,0
2016-11-11,3.7616,3.7616,3.6442,3.66,7100,0
2016-11-14,3.56,3.67,3.5411,3.58,9806,0
2016-11-15,3.663,3.789,3.6,3.66,2289,0
2016-11-16,3.6146,3.85,3.5954,3.62,29283,0
2016-11-17,3.58,3.87,3.5547,3.65,18354,0
2016-11-18,3.411,3.68,3.411,3.6,11612,0
2016-11-21,3.54,3.69,3.54,3.6,7410,0
2016-11-22,3.54,3.64,3.53,3.6,17381,0
2016-11-23,3.51,3.635,3.4865,3.56,8379,0
2016-11-28,3.45,3.5648,3.38,3.39,12233,0
2016-11-29,3.4,3.49,3.38,3.41,2719,0
2016-11-30,3.42,3.485,3.42,3.485,3544,0
2016-12-01,3.421,3.54,3.421,3.49,1400,0
2016-12-02,3.51,3.51,3.51,3.51,336,0
2016-12-05,3.47,3.5,3.47,3.5,300,0
2016-12-06,3.46,3.71,3.33,3.66,9125,0
2016-12-07,3.56,3.6,3.5,3.5989,7997,0
2016-12-08,3.64,3.645,3.55,3.645,1400,0
2016-12-09,3.5402,3.6,3.5399,3.5989,4666,0
2016-12-12,3.54,3.54,3.527,3.527,1650,0
2016-12-13,3.672,3.68,3.5019,3.605,5550,0
2016-12-14,3.647,3.6492,3.5063,3.64,4782,0
2016-12-15,3.62,3.64,3.51,3.63,14913,0
2016-12-16,3.63,3.64,3.5601,3.6392,6202,0
2016-12-19,3.637,3.734,3.582,3.62,62578,0
2016-12-20,3.5854,3.66,3.56,3.63,4994,0
2016-12-21,3.57,3.65,3.56,3.6165,2639,0
2016-12-22,3.56,3.61,3.4213,3.59,28126,0
2016-12-23,3.481,3.63,3.481,3.5999,3396,0
2016-12-27,3.47,3.4892,3.2987,3.46,17279,0
2016-12-28,3.55,3.68,3.42,3.52,10643,0
2016-12-29,3.46,3.475,3.35,3.47,6242,0
2016-12-30,3.36,3.5838,3.36,3.41,4034,0
2017-01-03,3.38,3.38,3.32,3.36,9784,0
2017-01-04,3.42,3.42,3.3596,3.41,1800,0
2017-01-05,3.42,3.46,3.42,3.46,1191,0
2017-01-06,3.48,3.74,3.4,3.44,17444,0
2017-01-09,3.38,3.41,3.32,3.33,7139,0
2017-01-10,3.3,3.39,3.3,3.37,6264,0
2017-01-11,3.32,3.35,3.3188,3.35,1652,0
2017-01-12,3.3257,3.3257,3.31,3.31,1120,0
2017-01-13,3.3,3.3999,3.3,3.31,13600,0
2017-01-17,3.28,3.4,3.28,3.33,5161,0
2017-01-18,3.33,3.33,3.33,3.33,170,0
2017-01-19,3.28,3.37,3.28,3.37,13750,0
2017-01-20,3.32,3.32,3.32,3.32,100,0
2017-01-23,3.25,3.28,3.21,3.23,6269,0
2017-01-24,3.23,3.49,3.23,3.49,904,0
2017-01-25,3.34,3.3508,3.24,3.3508,14303,0
2017-01-26,3.3,3.31,3.22,3.28,5518,0
2017-01-27,3.36,3.36,3.36,3.36,100,0
2017-01-30,3.39,3.5001,3.36,3.49,30647,0
2017-01-31,3.525,3.72,3.45,3.48,13099,0
2017-02-01,3.46,3.49,3.46,3.46,901,0
2017-02-02,3.49,3.6661,3.49,3.49,3553,0
2017-02-03,3.55,3.61,3.53,3.53,3320,0
2017-02-06,3.57,3.57,3.471,3.56,1050,0
2017-02-07,3.5059,3.6,3.5059,3.5816,2267,0
2017-02-08,3.54,3.54,3.54,3.54,200,0
2017-02-09,3.57,3.6,3.57,3.5992,600,0
2017-02-10,3.4501,3.59,3.4501,3.59,314,0
2017-02-13,3.52,3.54,3.497,3.54,2579,0
2017-02-15,3.39,3.44,3.38,3.4099,3100,0
2017-02-16,3.34,3.38,3.34,3.38,224,0
2017-02-17,3.33,3.39,3.33,3.39,200,0
2017-02-21,3.3,3.3992,3.3,3.3992,1598,0
2017-02-22,3.29,3.3792,3.29,3.3,4899,0
2017-02-23,3.27,3.4,3.27,3.4,1567,0
2017-02-24,3.33,3.467,3.05,3.28,9573,0
2017-02-27,3.3644,3.44,3.3644,3.37,3290,0
2017-02-28,3.4,3.46,3.13,3.45,19742,0
2017-03-01,3.38,3.5098,3.3363,3.47,31638,0
2017-03-02,3.39,3.45,3.34,3.3899,3929,0
2017-03-03,3.3599,3.36,3.3,3.31,4500,0
2017-03-06,3.31,3.44,3.281,3.35,3373,0
2017-03-07,3.2722,3.44,3.2549,3.44,5901,0
2017-03-08,3.29,3.29,3.29,3.29,250,0
2017-03-09,3.45,3.55,3.44,3.54,12423,0
2017-03-10,3.6,3.6517,3.58,3.63,13360,0
2017-03-13,3.56,3.61,3.471,3.6,16101,0
2017-03-15,3.53,3.53,3.53,3.53,200,0
2017-03-17,3.54,3.54,3.5,3.54,600,0
2017-03-20,3.43,3.48,3.3955,3.45,9881,0
2017-03-21,3.4,3.41,3.33,3.35,6632,0
2017-03-22,3.39,3.4,3.28,3.4,2981,0
2017-03-23,3.37,3.4,3.34,3.4,1640,0
2017-03-27,3.29,3.33,3.28,3.3292,5684,0
2017-03-28,3.287,3.34,3.287,3.335,2346,0
2017-03-29,3.3,3.49,3.3,3.49,1552,0
2017-03-30,3.45,3.58,3.3213,3.49,9378,0
2017-03-31,3.4,3.45,3.4,3.4,3417,0
2017-04-03,3.4,3.4,3.38,3.38,673,0
2017-04-04,3.38,3.59,3.38,3.5,15219,0
2017-04-05,3.4135,3.5719,3.4101,3.54,18800,0
2017-04-06,3.46,3.59,3.41,3.44,3800,0
2017-04-07,3.4226,3.4689,3.4,3.42,3142,0
2017-04-10,3.48,3.48,3.4179,3.47,400,0
2017-04-11,3.4288,3.4699,3.41,3.43,1633,0
2017-04-12,3.5,3.5,3.4677,3.4677,400,0
2017-04-13,3.4732,3.4732,3.4732,3.4732,1000,0
2017-04-17,3.43,3.52,3.43,3.44,653,0
2017-04-18,3.4,3.5,3.35,3.44,2652,0
2017-04-19,3.4,3.48,3.33,3.4108,4175,0
2017-04-20,3.35,3.4558,3.35,3.37,1111,0
2017-04-21,3.3968,3.452,3.3968,3.43,516,0
2017-04-24,3.4299,3.5,3.4,3.4,20821,0
2017-04-25,3.457,3.59,3.3528,3.5,8135,0
2017-04-26,3.44,3.5,3.44,3.47,1350,0
2017-04-27,3.38,3.45,3.38,3.44,4968,0
2017-05-01,3.3648,3.39,3.362,3.3892,1600,0
2017-05-02,3.38,3.55,3.37,3.38,13910,0
2017-05-03,3.4,3.4492,3.4,3.44,854,0
2017-05-04,3.45,3.45,3.44,3.44,837,0
2017-05-05,3.3628,3.43,3.3628,3.4292,3700,0
2017-05-08,3.3497,3.4051,3.3497,3.3865,1434,0
2017-05-09,3.34,3.43,3.34,3.425,1321,0
2017-05-10,3.34,3.4,3.34,3.4,1834,0
2017-05-11,3.37,3.5,3.37,3.5,501,0
2017-05-12,3.44,3.44,3.305,3.42,52081,0
2017-05-15,3.32,3.41,3.23,3.23,10741,0
2017-05-16,3.23,3.29,3.23,3.24,1000,0
2017-05-17,3.25,3.25,3.04,3.2,701,0
2017-05-18,3.07,3.11,3.05,3.11,3202,0
2017-05-19,3.1565,3.1565,3.1565,3.1565,216,0
2017-05-22,3.24,3.24,3.24,3.24,220,0
2017-05-23,3.1,3.27,3.0173,3.22,7075,0
2017-05-24,3.07,3.2,3.07,3.2,267,0
2017-05-25,3.21,3.21,3.21,3.21,300,0
2017-05-26,3.2,3.2,3.1899,3.1899,334,0
2017-05-30,3.1188,3.2,3.1188,3.2,1529,0
2017-05-31,3.14,3.2202,3.14,3.2202,5100,0
2017-06-01,3.1965,3.42,3.11,3.42,21757,0
2017-06-05,3.17,3.26,3.12,3.2,1210,0
2017-06-06,3.11,3.27,3.1,3.27,1458,0
2017-06-07,3.11,3.24,2.94,3.2,18116,0
2017-06-08,3.28,3.28,3.11,3.26,909,0
2017-06-09,2.95,3.25,2.71,2.98,103995,0
2017-06-12,3.03,3.18,2.86,3.07,19013,0
2017-06-13,2.96,3.1,2.91,2.99,8896,0
2017-06-14,2.8052,2.99,2.8052,2.99,5618,0
2017-06-15,2.83,3.01,2.83,2.99,3219,0
2017-06-16,2.87,3,2.86,3,1608,0
2017-06-19,2.96,3,2.93,2.94,5600,0
2017-06-20,2.83,2.97,2.81,2.97,4783,0
2017-06-21,2.98,2.98,2.98,2.98,265,0
2017-06-22,2.9872,3.01,2.9872,2.99,1702,0
2017-06-23,2.86,3.005,2.86,2.95,6301,0
2017-06-26,2.89,2.9322,2.83,2.83,2948,0
2017-06-27,2.87,2.94,2.8,2.83,36946,0
2017-06-28,2.76,3.005,2.76,2.85,4809,0
2017-06-29,2.826,2.89,2.826,2.83,3000,0
2017-06-30,2.9236,2.9236,2.9236,2.9236,113,0
2017-07-03,2.97,2.97,2.97,2.97,100,0
2017-07-05,2.84,2.985,2.84,2.97,1054,0
2017-07-06,2.97,2.98,2.86,2.86,5200,0
2017-07-07,2.92,2.92,2.92,2.92,200,0
2017-07-10,2.89,2.99,2.8,2.89,11015,0
2017-07-11,2.87,2.95,2.79,2.915,2312,0
2017-07-12,2.95,2.96,2.88,2.88,9484,0
2017-07-13,2.97,3.2,2.97,3.01,25555,0
2017-07-14,3.07,3.1199,3.07,3.1199,1200,0
2017-07-17,3,3.1,3,3.0992,1929,0
2017-07-18,3.19,3.24,3.02,3.195,7100,0
2017-07-19,3.16,3.2092,3.16,3.16,600,0
2017-07-20,3.1256,3.185,3.1,3.185,768,0
2017-07-21,3.19,3.19,3.18,3.18,1100,0
2017-07-24,3.08,3.15,3,3.08,6921,0
2017-07-25,3,3.08,3,3.02,4500,0
2017-07-26,3,3.085,3,3.085,884,0
2017-07-27,2.92,3.06,2.92,2.9992,2666,0
2017-07-28,3.07,3.095,2.9885,2.99,1878,0
2017-07-31,2.91,2.91,2.83,2.88,7902,0
2017-08-01,2.88,2.97,2.81,2.97,2176,0
2017-08-02,2.89,2.915,2.81,2.9058,1520,0
2017-08-03,2.8042,2.9,2.74,2.9,3255,0
2017-08-07,2.83,2.9,2.83,2.9,700,0
2017-08-09,2.808,2.9,2.808,2.89,933,0
2017-08-10,2.82,2.87,2.8,2.87,1709,0
2017-08-11,2.895,2.895,2.895,2.895,100,0
2017-08-14,2.781,2.89,2.781,2.85,4000,0
2017-08-15,2.8067,2.85,2.79,2.84,3703,0
2017-08-17,2.76,2.85,2.71,2.85,18123,0
2017-08-18,2.82,2.87,2.75,2.83,3200,0
2017-08-21,2.79,2.85,2.79,2.8402,2547,0
2017-08-22,2.79,2.86,2.79,2.86,1433,0
2017-08-24,2.86,2.8699,2.8,2.85,2981,0
2017-08-25,2.855,2.86,2.855,2.86,501,0
2017-08-28,2.84,2.8799,2.8394,2.85,6917,0
2017-08-29,2.8,2.87,2.8,2.84,3200,0
2017-08-30,2.7776,2.83,2.7776,2.82,2376,0
2017-08-31,2.803,2.8737,2.77,2.8662,16436,0
2017-09-01,2.8502,2.8586,2.79,2.85,12502,0
2017-09-05,2.865,2.8765,2.77,2.87,7673,0
2017-09-06,2.87,2.8799,2.82,2.87,5910,0
2017-09-07,2.8292,2.95,2.8292,2.9,16464,0
2017-09-08,2.88,3.02,2.88,2.89,2220,0
2017-09-11,2.87,2.96,2.86,2.93,14713,0
2017-09-12,2.85,2.9,2.81,2.85,5434,0
2017-09-13,2.89,2.9689,2.85,2.91,1518,0
2017-09-14,2.87,2.98,2.85,2.86,2712,0
2017-09-15,2.92,2.92,2.79,2.88,513,0
2017-09-18,2.89,2.89,2.89,2.89,134,0
2017-09-19,2.76,2.9392,2.76,2.91,16172,0
2017-09-20,2.9,2.9233,2.8153,2.9233,9750,0
2017-09-21,2.93,2.93,2.93,2.93,194,0
2017-09-22,2.92,2.94,2.92,2.94,756,0
2017-09-25,2.87,2.94,2.8499,2.8601,3300,0
2017-09-26,2.82,2.845,2.77,2.771,16018,0
2017-09-27,2.7965,2.7965,2.75,2.795,732,0
2017-09-28,2.805,2.9,2.805,2.9,533,0
2017-09-29,2.86,2.86,2.86,2.86,100,0
2017-10-02,2.7547,2.8999,2.7446,2.8,20502,0
2017-10-03,2.75,2.8,2.7165,2.79,20130,0
2017-10-04,2.68,2.79,2.68,2.79,1083,0
2017-10-05,2.76,2.78,2.75,2.7751,2066,0
2017-10-06,2.69,2.77,2.69,2.76,17301,0
2017-10-09,2.73,2.79,2.6867,2.76,21700,0
2017-10-10,2.78,2.8,2.7499,2.77,13455,0
2017-10-11,2.7866,2.8,2.69,2.74,5600,0
2017-10-12,2.75,2.75,2.686,2.69,2327,0
2017-10-13,2.6869,2.75,2.6869,2.75,4751,0
2017-10-16,2.66,2.735,2.62,2.63,9600,0
2017-10-17,2.65,2.65,2.6,2.6151,1300,0
2017-10-18,2.62,2.68,2.62,2.68,1538,0
2017-10-19,2.57,2.695,2.57,2.68,11068,0
2017-10-20,2.705,2.705,2.6872,2.6872,1630,0
2017-10-23,2.62,2.705,2.5821,2.705,24017,0
2017-10-24,2.64,2.64,2.56,2.6,5900,0
2017-10-25,2.56,2.6899,2.51,2.59,27059,0
2017-10-26,2.476,2.54,2.47,2.47,12840,0
2017-10-27,2.477,2.495,2.47,2.48,5112,0
2017-10-30,2.42,2.48,2.41,2.48,700,0
2017-10-31,2.4261,2.53,2.4,2.4879,4953,0
2017-11-01,2.49,2.49,2.401,2.45,11902,0
2017-11-02,2.45,2.45,2.45,2.45,1666,0
2017-11-06,2.43,2.4766,2.33,2.4766,18631,0
2017-11-07,2.44,2.48,2.44,2.48,562,0
2017-11-08,2.4816,2.4816,2.4816,2.4816,405,0
2017-11-09,2.42,2.4809,2.415,2.4809,700,0
2017-11-10,2.404,2.48,2.404,2.46,14302,0
