Date,Open,High,Low,Close,Volume,OpenInt
2007-11-15,140,140,140,140,0,0
2007-11-16,140,193.9,140,175,434362,0
2007-11-19,176.5,197.5,170.8,183.5,55495,0
2007-11-20,185,202.5,182.8,193.6,20089,0
2007-11-21,189.5,193.7,185.8,189.8,13625,0
2007-11-23,185.7,194.4,180,189.9,15020,0
2007-11-26,193.4,194.2,180.2,184.8,15499,0
2007-11-27,180.7,185.9,176.2,176.2,18665,0
2007-11-28,176,197.4,175.7,183.1,4745,0
2007-11-29,187.4,187.4,178.8,184.4,4861,0
2007-11-30,185,187.4,180.3,185,13950,0
2007-12-03,180.7,186.5,178,186.3,12956,0
2007-12-04,183.2,188.7,178.8,180.9,27416,0
2007-12-05,183,183.5,177.6,182.4,11558,0
2007-12-06,180.6,181.5,173,181.5,6542,0
2007-12-07,180,180,176,176,13337,0
2007-12-10,175,186.4,171.4,184.1,4297,0
2007-12-11,176.8,184.4,175.1,184.4,3775,0
2007-12-12,184.9,184.9,179.9,184,11583,0
2007-12-13,180.1,188.2,171.1,184.9,2956,0
2007-12-14,187,200,182.5,190.4,7614,0
2007-12-17,190.2,199.4,190,194.5,3690,0
2007-12-18,195.5,199.5,190,196.3,4022,0
2007-12-19,199.4,199.4,185.1,190.7,16565,0
2007-12-20,190.1,191.2,180.6,183,8644,0
2007-12-21,188.8,188.8,166.8,176.3,55220,0
2007-12-24,177.2,197.4,171.1,196.4,9004,0
2007-12-26,187.7,229.8,184,219.6,12809,0
2007-12-27,220.7,238.3,211.3,234.9,12529,0
2007-12-28,239.7,257.5,237.4,242.3,8156,0
2007-12-31,250,250,225.5,237.5,6564,0
2008-01-02,233.6,233.7,217.4,219.7,11718,0
2008-01-03,219.7,223.5,209,218.3,9127,0
2008-01-04,215,216.5,201,209.8,4925,0
2008-01-07,210,213,200.4,206.6,10935,0
2008-01-08,211.9,220.6,210.7,215,27217,0
2008-01-09,214.1,230.5,214,229.5,5818,0
2008-01-10,226.4,238.9,216,236.3,9103,0
2008-01-11,232.5,234.6,224.5,225.5,10589,0
2008-01-14,223.8,226.5,216.4,225.7,5115,0
2008-01-15,224.1,243.9,222.7,239.9,9353,0
2008-01-16,238.3,238.3,210.7,228.6,7939,0
2008-01-17,228.5,228.5,217.1,218.5,10819,0
2008-01-18,216.9,230,210.6,224,9791,0
2008-01-22,210.8,227.5,210,213.9,3977,0
2008-01-23,211,222.5,197.6,210.6,8676,0
2008-01-24,213.7,220.9,210.3,212.7,3092,0
2008-01-25,212.7,227.2,205.5,225,7765,0
2008-01-28,225,232,221.5,232,12836,0
2008-01-29,229.4,250,215.4,247,12649,0
2008-01-30,245.7,266.7,239.1,245,13116,0
2008-01-31,235.8,246.7,225,236.5,10497,0
2008-02-01,237,252.7,225.6,242.8,6609,0
2008-02-04,250,250,230,244.5,9529,0
2008-02-05,242.7,249.3,236.7,243.7,5348,0
2008-02-06,243.7,249.2,233.5,238.1,3363,0
2008-02-07,238.3,264.8,238.3,260.1,8667,0
2008-02-08,259.5,267,240.1,263.2,6551,0
2008-02-11,264.5,264.5,252,255,5858,0
2008-02-12,255.3,257.5,237.1,237.4,8908,0
2008-02-13,244.5,254.4,228.6,238.6,21353,0
2008-02-14,241,276.5,238.7,261,24217,0
2008-02-15,258.6,265.4,255.5,263.3,6072,0
2008-02-19,271.6,293,271.6,279.9,24373,0
2008-02-20,279.9,284.8,265.1,275.6,6503,0
2008-02-21,275,284.7,267.5,274.3,6580,0
2008-02-22,275,282.9,260.1,273.8,7565,0
2008-02-25,274.4,277.2,268.5,275.4,6632,0
2008-02-26,274.1,280.5,258,278.6,6473,0
2008-02-27,278.9,289.1,277.3,285.4,6839,0
2008-02-28,289.9,296.8,275,289.9,15660,0
2008-02-29,289.2,304.3,284.5,294.1,18142,0
2008-03-03,289.7,298.7,287.5,296.6,12193,0
2008-03-04,295.5,300,287.8,292.4,6130,0
2008-03-05,294.4,297.5,288.5,296,4362,0
2008-03-06,293.8,297.1,282.5,284.6,11368,0
2008-03-07,288.7,307.1,278.8,281.3,24208,0
2008-03-10,280,281,257.9,259.4,11031,0
2008-03-11,267.8,291.6,263,290,13481,0
2008-03-12,294,296.9,278,279.7,11990,0
2008-03-13,275,280.9,267.8,278.7,13815,0
2008-03-14,285.9,285.9,273.8,278.1,6506,0
2008-03-17,277.8,277.8,269,269,4478,0
2008-03-18,275,280.7,275,280.2,13228,0
2008-03-19,287.2,295,272.1,272.1,9210,0
2008-03-20,272.5,285.7,270.9,284.3,18905,0
2008-03-24,290,299.1,285.4,294.3,15980,0
2008-03-25,299.6,316.9,294.6,313.5,23619,0
2008-03-26,315.2,325.6,310.1,319.3,24107,0
2008-03-27,323.6,349.4,312.8,326.5,57516,0
2008-03-28,331.4,332.7,295,301.6,107510,0
2008-03-31,296.5,300,281.7,289.8,19869,0
2008-04-01,289.8,302.1,289.8,301,16386,0
2008-04-02,303.3,305,295,298.9,17138,0
2008-04-03,299.6,299.6,275,287.4,25459,0
2008-04-04,290,290,280,281.7,7938,0
2008-04-07,277.5,287.6,271,275.2,12963,0
2008-04-08,274,280,270,274,9575,0
2008-04-09,270.9,275,254.3,256.4,17672,0
2008-04-10,256.4,256.4,232.5,237.6,39076,0
2008-04-11,235.9,248,235,240.7,8188,0
2008-04-14,231.1,239.3,224,228.5,12366,0
2008-04-15,226.4,229.5,220,224.6,45411,0
2008-04-16,224.7,248.4,224.6,241.7,34487,0
2008-04-17,240,256,237.7,249.7,24413,0
2008-04-18,254,262,249.2,250.4,20158,0
2008-04-21,247.1,252.3,244.5,250.9,11376,0
2008-04-22,250.4,251,247.4,248.7,8274,0
2008-04-23,248.5,266.7,241.3,260.1,27738,0
2008-04-24,256.9,256.9,203.7,223.3,53833,0
2008-04-25,223.6,228.5,217.2,223.8,18264,0
2008-04-28,224.9,233.5,223.5,229.8,11628,0
2008-04-29,230.9,233.9,219.6,229.1,6928,0
2008-04-30,233,233,220,220.6,8514,0
2008-05-01,220,229.7,218,228.3,10676,0
2008-05-02,230,231.8,223.5,225.6,15412,0
2008-05-05,225,242.6,224.8,242.3,21572,0
2008-05-06,240.2,259.9,240.2,248.7,41161,0
2008-05-07,250.6,259.6,230.2,233.5,223804,0
2008-05-08,235.8,247.8,235.8,242.6,55940,0
2008-05-09,242.6,242.7,230.7,233.1,25844,0
2008-05-12,232.5,242.5,223.8,240.3,23652,0
2008-05-13,239.1,239.7,230.1,234.3,15570,0
2008-05-14,232.7,244,232.7,240.8,21645,0
2008-05-15,239.1,241.5,234.8,236.4,13358,0
2008-05-16,238.1,238.1,226.9,230.3,20319,0
2008-05-19,232,235,222.1,222.3,10594,0
2008-05-20,221.4,224.7,211.4,212.9,37647,0
2008-05-21,215.4,216.4,202.7,205.3,40058,0
2008-05-22,205,206.7,193,195.5,57082,0
2008-05-23,193.7,220.7,186.5,218.9,68566,0
2008-05-27,218.3,230,218.3,224.8,39491,0
2008-05-28,224.8,228.4,220,227.9,21118,0
2008-05-29,227.6,230.6,225.2,226.4,21489,0
2008-05-30,228.1,235.8,223.6,228.7,37982,0
2008-06-02,232.2,240,227.5,236.2,21571,0
2008-06-03,240,243,229.5,242,29266,0
2008-06-04,242.7,243.4,234.4,238.4,24774,0
2008-06-05,239.7,242.7,236.8,240.8,18512,0
2008-06-06,238.8,239.8,232.4,235.5,11046,0
2008-06-09,235,235,210.2,220,37816,0
2008-06-10,216.6,231.3,216.6,227.4,17116,0
2008-06-11,226.1,228.3,210.9,214.6,36089,0
2008-06-12,215.5,229.1,212,215,21190,0
2008-06-13,217,222.5,216.9,219.1,5281,0
2008-06-16,217.8,224.4,215.4,224.4,9684,0
2008-06-17,224.1,226.6,215,216.5,12286,0
2008-06-18,216.5,219.4,214.1,215.7,12324,0
2008-06-19,215.6,215.6,204.3,211.9,20292,0
2008-06-20,210.1,213.6,201.4,212.2,17153,0
2008-06-23,212.6,222.2,211.4,218.5,15169,0
2008-06-24,217.7,223.4,214.3,219.4,13749,0
2008-06-25,220.5,229.8,220.5,227.6,19558,0
2008-06-26,225.5,237.1,221.9,225.8,24946,0
2008-06-27,224.7,229.2,203.5,212.7,165744,0
2008-06-30,212.4,212.4,200.6,203.2,31812,0
2008-07-01,201.8,203.3,192.8,200.9,26535,0
2008-07-02,200.3,202.6,185,185.1,28215,0
2008-07-03,185.1,188.9,174.8,180.3,27112,0
2008-07-07,181.7,182,168.7,170.7,38246,0
2008-07-08,171.3,174.2,158.6,166.8,60101,0
2008-07-09,165.7,165.8,159.2,161.5,24624,0
2008-07-10,162.9,182.9,162.9,175.3,51579,0
2008-07-11,173.5,178.8,165.4,178.4,17737,0
2008-07-14,180.9,183.1,170.8,176.1,16868,0
2008-07-15,174.7,191.6,162.6,178.3,22820,0
2008-07-16,178.7,181.5,176.8,177.6,15611,0
2008-07-17,178,183.7,177.9,182.4,17765,0
2008-07-18,184.8,187.4,177.3,178.1,11114,0
2008-07-21,179,187.4,179,184.1,13178,0
2008-07-22,181.3,187.4,175.7,178.5,32816,0
2008-07-23,178.6,183.4,176.7,177.8,19142,0
2008-07-24,179,185.2,167.5,171.8,19164,0
2008-07-25,174.6,176.4,166.4,169.3,13600,0
2008-07-28,168.5,169.1,160.8,163.6,10150,0
2008-07-29,165,167.9,157.4,161.2,32666,0
2008-07-30,152.8,165,140.7,157.1,76970,0
2008-07-31,149,151.4,122,130,103880,0
2008-08-01,130.3,132.1,126.7,129.5,27665,0
2008-08-04,128.5,128.5,111.5,115.1,25120,0
2008-08-05,116.4,119.1,112.6,114.4,28694,0
2008-08-06,115.1,128.6,111.1,124.6,48852,0
2008-08-07,123.5,126,119.7,120.5,21982,0
2008-08-08,121,126.7,118.4,124.6,36777,0
2008-08-11,124.3,143.4,122.5,140.5,31535,0
2008-08-12,140.9,142.5,134.1,140.4,14877,0
2008-08-13,139.7,139.9,134,136.3,21773,0
2008-08-14,134.9,138.5,132.2,136.3,19947,0
2008-08-15,137.9,137.9,134.2,136.9,22144,0
2008-08-18,137.4,141.6,134.5,136,7348,0
2008-08-19,134.4,135.7,132.7,133.7,6833,0
2008-08-20,134.2,137.2,132.7,135.2,17467,0
2008-08-21,133.8,135.7,129.3,132.1,17720,0
2008-08-22,132.8,135.6,132.8,133.8,9646,0
2008-08-25,133,135.1,129.4,130.8,5475,0
2008-08-26,130.1,131.4,124.3,125,18138,0
2008-08-27,126,130.1,125.4,129.2,16368,0
2008-08-28,129.9,134.3,126.6,133.6,15354,0
2008-08-29,133.1,133.1,122.2,122.2,21805,0
2008-09-02,124.6,134,119,121,11863,0
2008-09-03,120.9,123.8,115.4,116.5,12402,0
2008-09-04,115.8,115.9,107.8,110.3,29525,0
2008-09-05,108.6,110.7,105.5,105.8,21759,0
2008-09-08,108.1,110.7,98.5,99.2,35611,0
2008-09-09,98.7,98.7,80,82.2,58357,0
2008-09-10,83.6,87.4,77.5,78.5,44955,0
2008-09-11,77.2,77.2,65,74.4,78053,0
2008-09-12,73.4,78.6,69.8,77.9,54407,0
2008-09-15,74.8,89.5,72.6,86.3,43815,0
2008-09-16,69.1,84.3,65,78.9,81452,0
2008-09-17,77,77,65,67.1,53157,0
2008-09-18,71.5,82.6,69.2,76.5,30824,0
2008-09-19,82.7,102.5,70,98,74735,0
2008-09-22,97.7,99,90,98.6,14210,0
2008-09-23,98.4,98.4,82.7,84.3,12124,0
2008-09-24,84.6,91.5,77.9,79.5,7839,0
2008-09-25,79.6,92.4,77.8,81.9,12334,0
2008-09-26,80.5,87.2,75.1,82.7,9511,0
2008-09-29,81.1,81.1,68.1,74.1,19878,0
2008-09-30,75.3,78.4,69,72.2,17742,0
2008-10-01,71.4,76.1,69.5,73.6,8426,0
2008-10-02,73,76.3,70.3,75.4,14402,0
2008-10-03,76,84.7,74.1,76.6,12971,0
2008-10-06,75,77.7,61.2,62.2,15471,0
2008-10-07,63.2,65.3,50.5,57.4,37504,0
2008-10-08,54,57.9,50.7,55,13969,0
2008-10-09,55.6,63.3,53.7,55.4,19292,0
2008-10-10,51.6,51.6,34.7,43.6,31278,0
2008-10-13,48.3,52.3,39.4,45.4,37220,0
2008-10-14,49.4,49.5,44.4,45.4,22839,0
2008-10-15,46.4,46.4,40,42,5575,0
2008-10-16,41.3,50,41.3,47,10669,0
2008-10-17,46.4,54.2,46.4,51.3,16051,0
2008-10-20,51.1,55.3,49.8,55.3,7125,0
2008-10-21,54.1,56.3,49.4,49.6,13553,0
2008-10-22,49.2,50.1,46.9,47.5,5464,0
2008-10-23,47.5,53.5,47.5,52.6,6090,0
2008-10-24,49,71.1,47.5,64.9,9896,0
2008-10-27,63.7,63.9,49.2,49.2,9675,0
2008-10-28,50.8,54.6,44,52.5,9974,0
2008-10-29,53.3,56.1,48.8,50.7,10716,0
2008-10-30,52.8,52.8,46,47.2,20532,0
2008-10-31,46.6,53.3,45.9,53.2,13306,0
2008-11-03,53.3,53.3,45.6,47,19586,0
2008-11-04,49,50,39.5,40.7,22862,0
2008-11-05,41.6,46.5,33,34.5,41736,0
2008-11-06,34.8,36.5,30.5,33.6,20904,0
2008-11-07,34.1,37,32.9,36.1,8471,0
2008-11-10,36.9,37.3,32.1,36.1,12570,0
2008-11-11,35.7,35.7,32.6,33,12843,0
2008-11-12,32.5,36,32.5,33.2,15723,0
2008-11-13,33.2,46.3,33.2,45.7,8260,0
2008-11-14,44.6,45.6,32,35,30037,0
2008-11-17,35.9,39.1,35,38.1,8455,0
2008-11-18,38.5,41.3,35.6,40.5,13132,0
2008-11-19,40.3,41.8,36.2,37.8,17737,0
2008-11-20,37.6,37.6,25.5,26.8,12504,0
2008-11-21,27.3,31.6,25,30.7,20007,0
2008-11-24,31.3,39.5,30.6,37.2,18039,0
2008-11-25,37.5,42.5,37.1,42.5,6748,0
2008-11-26,41,47.9,39.4,47.9,8759,0
2008-11-28,47.5,51.7,44.6,45.6,4838,0
2008-12-01,44.2,46.5,42.2,42.9,8931,0
2008-12-02,43.9,45.4,41.6,42.7,7987,0
2008-12-03,41,47.3,40,43.2,9581,0
2008-12-04,42.8,47.4,38.5,39.2,10321,0
2008-12-05,41.6,48.5,35.1,43.4,15496,0
2008-12-08,44.5,48.6,40.1,48.3,12864,0
2008-12-09,49.4,51.3,40.5,40.7,15878,0
2008-12-10,41.3,45.4,39.1,40.1,14496,0
2008-12-11,39,45.5,39,39.6,8643,0
2008-12-12,38.9,42.4,38.8,41,12002,0
2008-12-15,41.4,45.6,39.1,39.6,9298,0
2008-12-16,40.4,45,40.1,42.5,11376,0
2008-12-17,41.9,42.9,40.9,41.7,8700,0
2008-12-18,42.5,42.5,39.4,39.6,9363,0
2008-12-19,41.4,53,40,47.7,17101,0
2008-12-22,47.5,53.4,46.7,47.5,10998,0
2008-12-23,47.8,49.9,46.9,48.1,11215,0
2008-12-24,46.6,46.6,44.6,45.8,837,0
2008-12-26,46.1,49.1,44.8,48.1,1219,0
2008-12-29,48.1,48.4,41.3,44.1,5548,0
2008-12-30,44.2,47.5,41.7,42.1,16484,0
2008-12-31,42,46,40.7,42.6,6673,0
2009-01-02,42.7,43.6,42.4,42.7,5977,0
2009-01-05,42.9,47.5,42.9,44,15368,0
2009-01-06,44.6,51,44.3,50.3,21393,0
2009-01-07,49.3,49.3,42.7,43.5,7713,0
2009-01-08,43.4,51.3,42.1,50.8,21175,0
2009-01-09,50.5,52.5,48.1,49.8,7900,0
2009-01-12,49.7,52.3,49.7,50.6,4149,0
2009-01-13,50.4,54.3,50.4,52.5,6612,0
2009-01-14,51.5,61.6,51.5,59.7,12024,0
2009-01-15,59.6,63.6,54.5,63.2,10235,0
2009-01-16,64.5,65.7,59.2,60.4,10803,0
2009-01-20,60,61.9,55.4,60,8359,0
2009-01-21,60.8,68.4,59.3,68.2,4419,0
2009-01-22,63.1,65,61.1,62.5,8516,0
2009-01-23,60.3,63,58.6,62.6,4177,0
2009-01-26,62.9,75.9,62.9,75.6,6987,0
2009-01-27,75.5,75.5,64.6,67.4,16122,0
2009-01-28,68.7,70,64.2,69.9,12990,0
2009-01-29,67.8,70,57.3,57.3,7454,0
2009-01-30,58,63.7,56.8,57.1,7722,0
2009-02-02,56.3,62.5,55.2,61.8,10410,0
2009-02-03,62.2,63.6,60.5,61.5,8582,0
2009-02-04,61.7,61.7,56.8,58.7,7551,0
2009-02-05,58.4,60.4,56,59.6,10545,0
2009-02-06,59.7,61.9,58.1,61.8,17230,0
2009-02-09,61.7,69.3,60.8,65.8,5562,0
2009-02-10,65.5,67.9,58.6,58.7,3791,0
2009-02-11,58.9,61.4,58.9,60.2,1928,0
2009-02-12,59.2,61.4,56.4,60.3,1633,0
2009-02-13,60.2,64.5,58.9,63.1,1202,0
2009-02-17,60.4,60.7,55.4,56.6,5311,0
2009-02-18,52.5,57.2,49.4,52.5,13788,0
2009-02-19,51.7,54.9,50,50.7,11333,0
2009-02-20,50.4,50.4,47.5,48.7,5514,0
2009-02-23,49.4,50.1,44.2,44.2,4481,0
2009-02-24,44.8,51.1,43.5,46.6,11837,0
2009-02-25,46.6,46.6,39,39.5,13317,0
2009-02-26,40.1,42.9,39,40.1,13519,0
2009-02-27,39.2,42,38,39.8,13731,0
2009-03-02,38.9,38.9,33,35,18166,0
2009-03-03,34.5,37.8,31.2,35.5,12244,0
2009-03-04,36.3,39.9,36.3,37.3,5914,0
2009-03-05,36.3,38.4,36,36.7,7799,0
2009-03-06,37.3,39.6,35,39.3,9184,0
2009-03-09,38.7,41,36.6,39.2,8358,0
2009-03-10,39.2,44.4,39.2,42.4,5941,0
2009-03-11,42.6,45,40.5,40.5,3611,0
2009-03-12,40.1,53,40,50.6,8386,0
2009-03-13,51.1,54.9,49.1,52.6,8575,0
2009-03-16,53.5,54.5,47.6,49.9,6176,0
2009-03-17,49.6,53.5,49.6,53.5,4327,0
2009-03-18,53.3,61.8,53.3,58.9,10594,0
2009-03-19,59.7,61,56.5,57,3632,0
2009-03-20,57.6,59.1,52,57.5,12720,0
2009-03-23,59.5,60.6,57.2,60.4,7231,0
2009-03-24,59,59.3,55.1,56.1,5355,0
2009-03-25,56.5,57.3,48.7,52.9,8454,0
2009-03-26,53.7,58.7,52.5,56.9,8006,0
2009-03-27,53.7,55.4,48.5,48.5,6923,0
2009-03-30,49.5,51.6,39.6,50.7,27378,0
2009-03-31,52.7,55.2,49.2,53.1,10449,0
2009-04-01,54,59,51,58.7,8535,0
2009-04-02,60,71.7,60,69,13412,0
2009-04-03,69,71.3,68.2,71.3,11779,0
2009-04-06,69.9,73.5,68.2,72.5,10719,0
2009-04-07,71,71.3,60.1,60.3,5352,0
2009-04-08,61,66.1,55.9,66.1,5737,0
2009-04-09,68.1,72.9,67.1,70,9529,0
2009-04-13,69.3,73,68.2,73,3755,0
2009-04-14,71.4,73.3,68.6,68.7,12746,0
2009-04-15,68.3,72.4,66.5,72.2,6616,0
2009-04-16,73.2,83.6,72.5,77.8,9370,0
2009-04-17,78.2,89.3,78.2,82.7,13996,0
2009-04-20,80,80.4,73.5,77.5,15811,0
2009-04-21,77.3,84.6,77.3,82.9,8438,0
2009-04-22,81,83.2,78.7,78.8,4582,0
2009-04-23,79.1,79.8,72.7,75.7,8601,0
2009-04-24,77.4,84.4,77.4,83.2,7914,0
2009-04-27,80.9,83.8,77.7,79.9,6269,0
2009-04-28,79.2,85.5,79.2,82.5,7546,0
2009-04-29,76.9,92.4,71.4,88.7,27909,0
2009-04-30,90.1,96,79,84.8,15717,0
2009-05-01,84.4,84.5,78.1,80.3,5807,0
2009-05-04,81,83.8,79.2,80.6,8192,0
2009-05-05,80.5,85,80.5,82.1,10589,0
2009-05-06,83,85.9,79.6,81.6,7138,0
2009-05-07,82.8,82.9,79.7,82.2,5715,0
2009-05-08,84,93.3,81.5,91.6,5596,0
2009-05-11,89.6,95.3,87.2,88.7,2911,0
2009-05-12,89.1,89.6,85,87.1,4517,0
2009-05-13,85.2,86.4,84,85.2,5183,0
2009-05-14,86,89.2,84.1,87,2791,0
2009-05-15,88,89.1,85.9,88.2,3945,0
2009-05-18,89.5,95,89.5,94.2,4180,0
2009-05-19,94.5,96.5,90.9,90.9,4577,0
2009-05-20,92.1,95.4,88.7,89.5,4528,0
2009-05-21,88.1,91.2,81,83.4,4824,0
2009-05-22,84.4,90.8,83.4,83.6,7351,0
2009-05-26,83.5,94,83.5,92,4405,0
2009-05-27,92.6,94.2,86.5,87.9,4677,0
2009-05-28,89.9,92.5,85.8,91.3,3435,0
2009-05-29,92,93.3,89.5,91.9,5382,0
2009-06-01,94,104.3,92,100.3,5467,0
2009-06-02,99.9,105,97.1,103.8,5464,0
2009-06-03,102.3,119.7,100.1,113.2,13844,0
2009-06-04,115.9,115.9,111.5,113,5928,0
2009-06-05,114.5,115,110.1,113.7,5981,0
2009-06-08,115,121.9,108.4,108.5,6835,0
2009-06-09,109.6,115.5,108.7,114.1,2880,0
2009-06-10,115.8,115.8,99.3,100.6,8318,0
2009-06-11,103.4,107.5,98.9,103.4,11824,0
2009-06-12,102.5,120,99.9,115.7,8614,0
2009-06-15,113.6,115.4,106.6,109.2,4207,0
2009-06-16,109.2,114.9,108.7,114.5,11308,0
2009-06-17,114.5,121.3,113.9,114.3,11187,0
2009-06-18,113.7,116.9,107.7,116.7,4026,0
2009-06-19,118.7,119.9,113.6,117.5,7516,0
2009-06-22,116.7,119.9,111.2,112.2,5174,0
2009-06-23,113.7,124.9,107.5,124,11391,0
2009-06-24,125,138.8,124,137.6,18950,0
2009-06-25,136.8,141,133.3,137.9,22337,0
2009-06-26,139.1,153,137.5,148.7,55945,0
2009-06-29,149.1,168.6,143.8,159.6,164668,0
2009-06-30,159.7,159.7,137,142.8,39550,0
2009-07-01,145,154.3,140.3,143,18064,0
2009-07-02,140.1,140.1,126.2,129.9,24038,0
2009-07-06,126.5,127.2,112.9,119.7,18812,0
2009-07-07,119.8,120,105,113.6,28558,0
2009-07-08,112.5,113.3,102.4,108,15484,0
2009-07-09,101.8,102.1,92.1,99.4,31751,0
2009-07-10,99.6,100.1,89.5,90.1,18591,0
2009-07-13,92.8,99.8,87,96.4,18127,0
2009-07-14,95.5,103.3,93.4,100.2,13445,0
2009-07-15,102.2,113.6,102.2,113.3,15798,0
2009-07-16,111.9,112.8,109,110.9,9900,0
2009-07-17,106.6,110.2,98.1,109,83323,0
2009-07-20,110.4,115.9,104.5,106,9709,0
2009-07-21,106.3,109.9,100,105,13173,0
2009-07-22,104.8,109,102.5,107.5,12031,0
2009-07-23,107.1,109.5,105.7,107,10582,0
2009-07-24,106.3,111.9,105.9,106.8,9356,0
2009-07-27,105.5,109.5,100.7,104.2,5492,0
2009-07-28,114.9,123.2,108,120,57300,0
2009-07-29,124.5,124.5,109.6,111.6,24699,0
2009-07-30,106,125.9,105.2,117,32167,0
2009-07-31,116.8,124.8,116.1,118.2,11350,0
2009-08-03,119.1,119.1,113.6,115.9,7428,0
2009-08-04,115.1,116.9,112.2,113.9,5859,0
2009-08-05,113,114.2,105.7,111,10611,0
2009-08-06,111.9,116.8,106.9,108.5,5652,0
2009-08-07,110.6,112.2,109.1,112.1,17485,0
2009-08-10,110.5,112.5,106.5,106.8,4205,0
2009-08-11,106.3,106.3,98.7,99.5,17502,0
2009-08-12,99.5,107.2,99.5,106.6,13389,0
2009-08-13,106.9,109.6,103.2,108.1,10278,0
2009-08-14,108.2,108.9,104.3,105.2,8852,0
2009-08-17,102.9,103.1,98.4,101.4,7263,0
2009-08-18,101.9,105,101.2,104.6,9991,0
2009-08-19,102.4,107.5,101.2,107.4,9264,0
2009-08-20,106.7,113.4,104.9,110.1,8450,0
2009-08-21,112.1,133.2,110.8,126.3,33278,0
2009-08-24,125.9,125.9,118.6,122.7,6604,0
2009-08-25,122.7,127.7,122,124.9,8630,0
2009-08-26,124.3,125.3,119.9,125.3,10618,0
2009-08-27,125.5,126.3,120,124.3,3723,0
2009-08-28,126.2,126.9,121.3,126,5292,0
2009-08-31,124,124,119.7,122.4,19014,0
2009-09-01,121.3,122.5,116.9,117.1,13906,0
2009-09-02,117.5,121.3,117.1,119.4,8315,0
2009-09-03,119.9,124.5,119.4,124.3,18938,0
2009-09-04,124.4,130,124,124.7,11457,0
2009-09-08,126.8,127.8,120.9,121.6,5042,0
2009-09-09,121.9,131,120.1,130.4,10107,0
2009-09-10,129.8,135,127.5,135,13833,0
2009-09-11,136,143.7,135,142.8,11694,0
2009-09-14,141.5,146.4,132.3,145.6,26284,0
2009-09-15,147,148,139.7,147.7,11781,0
2009-09-16,148.7,157.2,148.7,156.3,13090,0
2009-09-17,157,175.1,150.2,156.8,42128,0
2009-09-18,159.4,161.6,154.6,155.4,20851,0
2009-09-21,154.1,158.3,152.5,156,9928,0
2009-09-22,158.1,159.9,154.5,158.4,26692,0
2009-09-23,159.2,159.9,157.3,157.4,9665,0
2009-09-24,158.5,158.9,149.9,150,9111,0
2009-09-25,148.9,150.4,142.7,144.5,12177,0
2009-09-28,147.2,164.8,144.7,160.4,35819,0
2009-09-29,159.9,165.2,157.1,158.4,55860,0
2009-09-30,159,161.4,148.3,148.4,24138,0
2009-10-01,147.7,149.3,143.4,145.7,17808,0
2009-10-02,143.3,148.1,142.9,146.6,10668,0
2009-10-05,147.2,147.2,140.8,145.7,15663,0
2009-10-06,147.2,147.8,143.1,145.9,9486,0
2009-10-07,144.6,147.1,143.4,146.2,9081,0
2009-10-08,150.6,157.7,148.3,154.8,15501,0
2009-10-09,156.6,162.5,155.5,160,27587,0
2009-10-12,161.9,163.3,155.1,156,12642,0
2009-10-13,155.1,157.8,149.1,153.9,10076,0
2009-10-14,156.9,158.7,154.7,157.7,22117,0
2009-10-15,156.5,166.3,153.1,165.8,21424,0
2009-10-16,164.3,167.6,160.4,164.5,22372,0
2009-10-19,164.9,170,162.1,169.3,24154,0
2009-10-20,169.2,174.5,161.3,164.8,27501,0
2009-10-21,165,181.9,165,171.2,32683,0
2009-10-22,172.4,178.7,160.4,170.1,17636,0
2009-10-23,182.2,182.2,177.4,180,34653,0
2009-10-26,180,180,168.2,169.3,9515,0
2009-10-27,170.7,171.9,160.4,171.2,23092,0
2009-10-28,170,171,151.5,155,27636,0
2009-10-29,158.3,162.6,154.5,156.6,26608,0
2009-10-30,157.9,157.9,146.8,151.2,21260,0
2009-11-02,152.6,152.6,138.3,140.9,31167,0
2009-11-03,135.7,148.6,126.5,144.3,72699,0
2009-11-04,146,147.9,133.5,135.1,42902,0
2009-11-05,137.6,144.4,136,144.4,16966,0
2009-11-06,142.1,153.2,136.1,136.6,15311,0
2009-11-09,139,146.8,136.5,137.8,13750,0
2009-11-10,138.5,139,132,136.9,15873,0
2009-11-11,139.5,141,136.4,141,16216,0
2009-11-12,140,147.5,137,140.8,12812,0
2009-11-13,140.6,143.5,136.8,143,18595,0
2009-11-16,143,154.8,142.9,154.6,21814,0
2009-11-17,154.5,157.2,152.3,154.6,13437,0
2009-11-18,156.8,174.5,156.2,161.9,28965,0
2009-11-19,160.5,167.9,156.2,158.4,10335,0
2009-11-20,159.9,162.6,155,155.5,9137,0
2009-11-23,159.4,167.5,156.5,159.4,9870,0
2009-11-24,160.2,164,155,162.7,9483,0
2009-11-25,164.5,174.7,160.8,173.2,20118,0
2009-11-27,170,172.7,170,170.2,4501,0
2009-11-30,175,180,170.2,174.2,16039,0
2009-12-01,175.1,181.4,175.1,180.6,18143,0
2009-12-02,182.4,197.4,178.9,190.8,67393,0
2009-12-03,192.9,195,185,193.4,25820,0
2009-12-04,195,196.8,183.5,192.2,32537,0
2009-12-07,191.6,197.2,191.1,192.1,24265,0
2009-12-08,190.8,190.8,185.1,187.1,13081,0
2009-12-09,186.8,187.5,182.8,186.9,21983,0
2009-12-10,187.5,191.3,184,185.6,16113,0
2009-12-11,187.6,191.3,183.4,185.5,10741,0
2009-12-14,186.8,188,183.5,186.2,7767,0
2009-12-15,184.2,192.5,182.7,188.9,31123,0
2009-12-16,183.5,197.4,183.1,190.3,10430,0
2009-12-17,187.5,195.5,185.8,193.7,21552,0
2009-12-18,195.6,205.4,193.7,204.6,44536,0
2009-12-21,205.3,220,204.6,218,48811,0
2009-12-22,220,220,212.9,217,37534,0
2009-12-23,218.2,218.2,207.7,209.2,34748,0
2009-12-24,209.4,213,208.5,211,7334,0
2009-12-28,210.9,212.4,201.2,202.3,31758,0
2009-12-29,200,202.2,190.1,190.2,56039,0
2009-12-30,190.4,201.7,186.8,200.7,114318,0
2009-12-31,199.5,208.5,195.1,203.1,36275,0
2010-01-04,205.4,214.4,197.9,200.9,24803,0
2010-01-05,200,204.3,196.4,197.1,26710,0
2010-01-06,197.3,198.6,191.4,193.2,17779,0
2010-01-07,192.4,196.5,186.9,192.9,16432,0
2010-01-08,192.5,195,189.8,193.5,9368,0
2010-01-11,194.1,195.4,187.9,190,9656,0
2010-01-12,188.4,194.9,188.4,190.5,21610,0
2010-01-13,191,192.9,187,189.9,10604,0
2010-01-14,189.5,190.6,183.7,185.6,12159,0
2010-01-15,185.6,185.6,177.4,178.3,19131,0
2010-01-19,178.4,180.1,166.9,172.4,54323,0
2010-01-20,175,179.8,174.5,176.3,32016,0
2010-01-21,175.6,175.6,166.8,171.1,13534,0
2010-01-22,170,179.1,166.5,166.5,16951,0
2010-01-25,169,190.3,163.5,188.7,35097,0
2010-01-26,188,188,177.5,179.5,25377,0
2010-01-27,178.5,180.9,171.5,175.1,12074,0
2010-01-28,176.1,177.5,163.4,168.2,16421,0
2010-01-29,169,175.4,157.8,157.8,20509,0
2010-02-01,159.2,169.5,158.7,165.9,17949,0
2010-02-02,166.6,172.8,163.2,169.7,16839,0
2010-02-03,169.1,173.5,161.8,164.2,7595,0
2010-02-04,162.5,166.9,145.5,146.9,27635,0
2010-02-05,147,156.1,145,155.6,14485,0
2010-02-08,155,167.4,149.3,150,24509,0
2010-02-09,164.2,168.7,150,150.3,49817,0
2010-02-10,153.7,174,152.6,167.3,40924,0
2010-02-11,167,173,161.8,170,17268,0
2010-02-12,167.9,176.8,163.7,174.7,25358,0
2010-02-16,175.5,184.3,173.9,181.6,13099,0
2010-02-17,183.1,184.9,175.2,180,8508,0
2010-02-18,179.2,184.2,177.4,182.2,10729,0
2010-02-19,182,182.4,172,172.6,17119,0
2010-02-22,173.9,173.9,166.4,166.7,18972,0
2010-02-23,167,167.9,160.2,161.6,12231,0
2010-02-24,161.9,164.8,158.8,159.7,9287,0
2010-02-25,158.6,158.6,153,157.3,13549,0
2010-02-26,156.9,157.6,151.5,157,22385,0
2010-03-01,157.8,159.4,153.5,156.9,13526,0
2010-03-02,157.8,167.5,157.8,165.4,16784,0
2010-03-03,166.2,170,160.9,168.5,16229,0
2010-03-04,168.3,171.4,164.2,165.7,10581,0
2010-03-05,166.5,177.7,164.8,176.3,18814,0
2010-03-08,177.1,177.4,171.7,175.5,20993,0
2010-03-09,175.1,178.4,172.8,177.2,16065,0
2010-03-10,179,195,179,192,52341,0
2010-03-11,191.2,197.6,189.1,191.2,24852,0
2010-03-12,191.4,199.6,190,198.2,29055,0
2010-03-15,198.3,199.7,194.2,196.3,34239,0
2010-03-16,197.9,201,195.5,201,22232,0
2010-03-17,201.2,222.6,201,221.7,75067,0
2010-03-18,219.8,225,212.8,216.1,42635,0
2010-03-19,218.9,219.5,200.2,203.6,33922,0
2010-03-22,203.8,208.8,201.5,205.5,21634,0
2010-03-23,205.6,212.3,203,209.9,11888,0
2010-03-24,209.6,213.5,206,209.7,15396,0
2010-03-25,212,217.4,203.9,204.1,21156,0
2010-03-26,208.9,209,198.1,198.8,17856,0
2010-03-29,199,205,193,194.9,29617,0
2010-03-30,195.6,201.4,192.2,200.9,34616,0
2010-03-31,201,207.7,200,202,18049,0
2010-04-01,202,218,201.7,217.2,36855,0
2010-04-05,220.3,243.2,220.3,228.5,71371,0
2010-04-06,228.5,247.3,224.6,242.9,43092,0
2010-04-07,243.2,250.6,239.7,244,30094,0
2010-04-08,243.4,243.4,232.1,242.1,24829,0
2010-04-09,242.1,245.8,235.1,237.1,18333,0
2010-04-12,240,240.5,232.9,233.7,13476,0
2010-04-13,235,237.6,232.2,232.7,8250,0
2010-04-14,235.9,262.3,235.5,258.9,36432,0
2010-04-15,259.7,262.1,258,259.8,26053,0
2010-04-16,259,261.1,248.6,250,49789,0
2010-04-19,247.8,254.6,247.8,250.4,14184,0
2010-04-20,252.9,262.3,252.9,261.5,23958,0
2010-04-21,259.8,268.7,257.1,268.1,31882,0
2010-04-22,264.8,269.2,260.9,268.7,18453,0
2010-04-23,270.5,290.2,270.5,288.9,60793,0
2010-04-26,290,292.2,283.3,284,66606,0
2010-04-27,282,294.5,277.9,283.5,58863,0
2010-04-28,287.2,290,277.5,280.2,42606,0
2010-04-29,280,284.8,266.5,277.9,65260,0
2010-04-30,276,295.2,269.5,272,102511,0
2010-05-03,275,279.6,257,260.8,32650,0
2010-05-04,260,264.5,247,247.7,60843,0
2010-05-05,245.6,248.9,235.6,245.1,86933,0
2010-05-06,243.9,251.3,216.9,238.4,41755,0
2010-05-07,240,249,231.5,232.4,36024,0
2010-05-10,252.4,273.1,245.3,271.1,66926,0
2010-05-11,261.5,269.2,257.5,263.7,50669,0
2010-05-12,264.5,282.8,264.5,280.7,64368,0
2010-05-13,284.5,289.1,278.3,282.9,22588,0
2010-05-14,279,281.8,268.1,274.3,27179,0
2010-05-17,276,281.4,270.8,275.9,22974,0
2010-05-18,282.8,284.7,262.2,265.3,22821,0
2010-05-19,264.1,267.4,247.2,261.6,31053,0
2010-05-20,252.4,258.2,240.6,255,40380,0
2010-05-21,249.6,267.3,247.7,258.9,19521,0
2010-05-24,259.2,265.9,253,253.4,17910,0
2010-05-25,242.3,250.4,238,248.6,26306,0
2010-05-26,250.8,264.1,248.8,250.4,18791,0
2010-05-27,259.9,273.3,256.3,271.8,18735,0
2010-05-28,269.8,275.3,260.1,271.8,20932,0
2010-06-01,268.8,283.8,265.1,274.7,35695,0
2010-06-02,278.2,283.6,273,283.6,14691,0
2010-06-03,282.7,287.4,273.2,275.9,28484,0
2010-06-04,267.1,274.5,246.6,248.5,53364,0
2010-06-07,251,274.2,250.9,256.4,45894,0
2010-06-08,259,265.1,245.6,251.1,62665,0
2010-06-09,254.1,262.1,251,254,25726,0
2010-06-10,262.4,273.2,259,273,45749,0
2010-06-11,266,281.9,263.3,281.5,47631,0
2010-06-14,286,307.1,285.3,300.1,130653,0
2010-06-15,304.6,321.5,302.6,315,120266,0
2010-06-16,307.7,315,305,308.8,193994,0
2010-06-17,310,316.6,304.7,307.3,59983,0
2010-06-18,310.4,337.3,308.9,329.1,120668,0
2010-06-21,334.5,340.2,311.7,318.2,58739,0
2010-06-22,322.7,341.9,319.9,326.7,70632,0
2010-06-23,325.3,340.4,315.2,334.2,46210,0
2010-06-24,331.4,332.9,313.3,318.4,45122,0
2010-06-25,319.8,324.9,303.5,312.2,99249,0
2010-06-28,312.2,318.5,305,309.1,38798,0
2010-06-29,302.7,304.2,274.4,276.1,134022,0
2010-06-30,277.6,306.8,277,297.9,124200,0
2010-07-01,296.8,303,276.5,297.3,87215,0
2010-07-02,300.7,307.2,290.7,295,56659,0
2010-07-06,304.3,308.8,293.4,302.8,49827,0
2010-07-07,303,328.8,302.8,325.1,65070,0
2010-07-08,332.5,335,311,318.3,40487,0
2010-07-09,316.9,331.6,314.4,330.7,31931,0
2010-07-12,330.6,332,322.1,325.2,22572,0
2010-07-13,333.2,334,320,327,24323,0
2010-07-14,326,333.4,320.8,324.9,20795,0
2010-07-15,327.4,330.9,318.5,323.2,24252,0
2010-07-16,319.5,322.1,304.6,305.8,52562,0
2010-07-19,308.2,318.5,295.4,309,35829,0
2010-07-20,302.3,324.6,296.9,324.2,40079,0
2010-07-21,326,327.2,306.1,310.1,39819,0
2010-07-22,316.8,341.5,311.1,331.8,58266,0
2010-07-23,328.4,340.9,317.5,331.7,58681,0
2010-07-26,334.7,355.9,323.4,347.6,93682,0
2010-07-27,353,359,315.2,318.2,97232,0
2010-07-28,318,320.1,297.1,301.9,85675,0
2010-07-29,301.3,316.9,297.7,309.9,108232,0
2010-07-30,303.8,306,290.5,302.5,88691,0
2010-08-02,322.5,325,310.6,312,49029,0
2010-08-03,312,318.1,307.6,316.3,53438,0
2010-08-04,318.2,323.6,312,313,34438,0
2010-08-05,305,305,281,293.4,149445,0
2010-08-06,300.3,301,268,287,157497,0
2010-08-09,295,297.8,266.4,277.6,105468,0
2010-08-10,273.9,277.6,257.5,261.6,86558,0
2010-08-11,254.2,254.2,237.6,241.8,119113,0
2010-08-12,237.8,266.3,237,259.9,92172,0
2010-08-13,263.6,271.8,255.2,257.9,71941,0
2010-08-16,260,273.1,258.6,265.6,44987,0
2010-08-17,270.3,276.7,263.3,268.1,47952,0
2010-08-18,267,272.5,255.9,261.7,30213,0
2010-08-19,262.5,262.8,245.9,249.5,37604,0
2010-08-20,260,265.3,250.6,264.1,84689,0
2010-08-23,270.1,271.1,253.7,263.4,55262,0
2010-08-24,251,263.4,251,262.5,54184,0
2010-08-25,258,259.9,247.6,253.5,75721,0
2010-08-26,258.5,258.5,239.1,249.8,61446,0
2010-08-27,253.1,268.9,243.9,268.9,66347,0
2010-08-30,267.4,270,252.3,253.8,54540,0
2010-08-31,252.8,259.3,245,245.1,42908,0
2010-09-01,251,260.1,247.5,259.5,84832,0
2010-09-02,259.1,270,255.1,270,51646,0
2010-09-03,274.3,284.8,272.4,281.7,49112,0
2010-09-07,280.8,288.6,271,279.3,68242,0
2010-09-08,279.3,285.5,255.3,256.6,159155,0
2010-09-09,263.3,265,239,245.1,98859,0
2010-09-10,246,246.2,228.7,233.6,106074,0
2010-09-13,237.7,243.9,227.6,233.3,138177,0
2010-09-14,240.1,250,235.4,239.9,87915,0
2010-09-15,238,248.3,235.5,240.4,61190,0
2010-09-16,240,244.7,233,239.4,90909,0
2010-09-17,241.6,244.5,234,244,70423,0
2010-09-20,242.4,245.9,235.5,236,89438,0
2010-09-21,234.7,234.8,211.8,216.7,226855,0
2010-09-22,215.7,215.7,199.1,200,210789,0
2010-09-23,199.2,216.9,195.1,209.3,95328,0
2010-09-24,212,225.2,211.8,218.7,81307,0
2010-09-27,218.6,219.8,212.2,212.9,50883,0
2010-09-28,214.8,221.6,207,215.2,84399,0
2010-09-29,213.6,229.6,212.1,224.8,157754,0
2010-09-30,230,233,225.3,226.9,108073,0
2010-10-01,227,228,212.5,218.1,62175,0
2010-10-04,219,219.7,210.7,211.2,37279,0
2010-10-05,214.4,214.4,206,209.6,100704,0
2010-10-06,209,209.7,194.5,195.1,77368,0
2010-10-07,197.5,200.7,191.5,198.2,69410,0
2010-10-08,197.3,204.4,196.1,202.9,81672,0
2010-10-11,203.3,207.3,200.5,205.4,41865,0
2010-10-12,199,199,180.5,188.4,243265,0
2010-10-13,188.8,193.2,185.7,187.4,125587,0
2010-10-14,190,198.9,187.9,198,105701,0
2010-10-15,206.1,221.5,205,211.5,171969,0
2010-10-18,211.6,220,209.2,216.6,77709,0
2010-10-19,212.6,224.1,211.2,218.3,123088,0
2010-10-20,211.8,220.9,209,220.2,85722,0
2010-10-21,230,241.5,225,237.5,160918,0
2010-10-22,239.4,242.5,236,240.6,45658,0
2010-10-25,240,249.1,236.7,239.3,68229,0
2010-10-26,237.2,242.1,233,239.9,47423,0
2010-10-27,238.9,241.5,234.8,239,26477,0
2010-10-28,240.4,240.4,229.9,234.7,29346,0
2010-10-29,234.8,236.6,230,230.8,28641,0
2010-11-01,231.6,240,222.2,225.1,55722,0
2010-11-02,227.4,245.1,227.4,239.4,91476,0
2010-11-03,240.3,245.8,235.3,243.9,94185,0
2010-11-04,248.5,255.7,244.6,253.1,144561,0
2010-11-05,266,266,230.3,231,261364,0
2010-11-08,232.3,237.9,228,229.5,79719,0
2010-11-09,229.6,235.3,226.9,228.8,59511,0
2010-11-10,228.5,232.4,215.7,218.8,68786,0
2010-11-11,217,217.3,211.3,216.4,49673,0
2010-11-12,214.8,216.5,208.5,210,44094,0
2010-11-15,212.5,216.4,210,210,54874,0
2010-11-16,208.7,209.3,199.2,202.3,77720,0
2010-11-17,205,214.1,202,204.4,49640,0
2010-11-18,208.3,215,207.5,213.9,50477,0
2010-11-19,214.5,216.2,210.5,212.1,37829,0
2010-11-22,211.8,223.5,211.4,219.9,55469,0
2010-11-23,219,223.8,214.5,218.8,34502,0
2010-11-24,221.2,224.9,212.7,213.3,75616,0
2010-11-26,211.2,217.5,210,210.2,20951,0
2010-11-29,210.5,226.6,209,224,72909,0
2010-11-30,223.5,223.8,214.1,219.4,59727,0
2010-12-01,227.8,233,223.8,230.1,123115,0
2010-12-02,231.4,237.3,226.1,234.9,100068,0
2010-12-03,232.2,237,230.6,233.7,47655,0
2010-12-06,231.4,236.5,227,235.8,38334,0
2010-12-07,239.6,246,231.6,236.8,102056,0
2010-12-08,237.6,242,230,233.8,69100,0
2010-12-09,237.4,239.9,232.2,234.5,48015,0
2010-12-10,235,236.9,230.5,235.5,62982,0
2010-12-13,237.8,239.8,235,237.1,55978,0
2010-12-14,238.9,239.4,222.7,227,105120,0
2010-12-15,226.8,229.9,213.9,215,80292,0
2010-12-16,215.1,219.5,210,215.5,39614,0
2010-12-17,209.8,212.1,200.5,209.6,94231,0
2010-12-20,212.5,212.5,203,203.4,64045,0
2010-12-21,203.4,204.6,196,203.8,58768,0
2010-12-22,203.2,210,200.1,209,42940,0
2010-12-23,208.3,214.6,206.6,210,48266,0
2010-12-27,206.8,212.5,206.8,211.7,24795,0
2010-12-28,211.5,214,208.8,210,22217,0
2010-12-29,210,213.2,208.9,211.5,15310,0
2010-12-30,211.7,215.5,210.9,214.7,25615,0
2010-12-31,212.9,215.4,210.2,210.8,16891,0
2011-01-03,214.2,219.2,214.1,216.4,45077,0
2011-01-04,217,220,211,216,40882,0
2011-01-05,214.5,223.2,211.6,221.3,34141,0
2011-01-06,221.1,227.9,218.5,220.4,51945,0
2011-01-07,221.8,223.1,217,219.6,36508,0
2011-01-10,217.5,219.6,213.8,216.4,51235,0
2011-01-11,219,222.7,213.8,220,45063,0
2011-01-12,223,233,220,232.5,62820,0
2011-01-13,231.8,233.7,224.3,228.7,86566,0
2011-01-14,228.1,234.1,224,226.1,41831,0
2011-01-18,231.2,231.4,218.7,224.8,99364,0
2011-01-19,215.6,217.2,206.4,207.5,109578,0
2011-01-20,205.5,209.1,194.4,208.4,114928,0
2011-01-21,209.4,213.1,198.5,199.9,66953,0
2011-01-24,199,204.8,198.5,201.2,59320,0
2011-01-25,200,201,194,197.7,44622,0
2011-01-26,197.5,199.4,190.5,192.1,73589,0
2011-01-27,193.8,195,187,188,48621,0
2011-01-28,191,191,185,189,58003,0
2011-01-31,185.9,186,176.5,180.1,152375,0
2011-02-01,184,190.9,183,183.4,62815,0
2011-02-02,190,190,178.5,182.4,54665,0
2011-02-03,183.3,184.8,179.1,183.8,44462,0
2011-02-04,185.6,185.6,178.1,178.3,43669,0
2011-02-07,184.8,184.8,179,179.8,60403,0
2011-02-08,180.3,184.9,180.1,183.8,82851,0
2011-02-09,185,193.8,185,192.4,66173,0
2011-02-10,191.5,208.1,187.8,205.4,91130,0
2011-02-11,205.8,207.5,195.9,198.8,67951,0
2011-02-14,200.6,208.5,200,208.5,59461,0
2011-02-15,208.4,209.6,201.1,204,42897,0
2011-02-16,206,211.4,201.2,211.1,137689,0
2011-02-18,239.5,240.2,228.4,233.8,177844,0
2011-02-22,229.3,238.8,224.6,228.5,110171,0
2011-02-23,229.1,232.5,222.6,232.3,113612,0
2011-02-24,234,237.4,226.7,237.1,79165,0
2011-02-25,239.2,246.2,239,245.2,101328,0
2011-02-28,247.4,249.9,227.5,228.2,99217,0
2011-03-01,232.6,233.6,224.6,230.5,81979,0
2011-03-02,228.7,238.3,226.1,237.6,59289,0
2011-03-03,240.3,243.1,231.9,234,68408,0
2011-03-04,234.1,235.2,227.9,229.7,49275,0
2011-03-07,225.1,234,222.7,232,85081,0
2011-03-08,236.8,256.1,236.1,256,197807,0
2011-03-09,250.6,254.2,247,251,104727,0
2011-03-10,245,256,242.9,249.7,149496,0
2011-03-11,249.2,255,243.6,247.9,81195,0
2011-03-14,244.3,258.4,243.1,251.1,81547,0
2011-03-15,242.5,269.3,241,265.1,225324,0
2011-03-16,270.4,282.4,261,268.7,210220,0
2011-03-17,286,287.4,265,273.5,150329,0
2011-03-18,276.9,278.9,260,269,83360,0
2011-03-21,273.7,273.7,263.5,264.9,80448,0
2011-03-22,263,268.1,260,265.6,55264,0
2011-03-23,257.8,259.5,248,256.1,107692,0
2011-03-24,258.7,267.4,253.8,265.5,61663,0
2011-03-25,266.3,268.7,264.6,268.4,44606,0
2011-03-28,266.9,269.6,256.7,262.6,89478,0
2011-03-29,260.1,267.1,259,261.8,68128,0
2011-03-30,270,279.5,269,274,116317,0
2011-03-31,277.8,278.3,270.2,276.8,61423,0
2011-04-01,279.6,280,271.8,276.3,34602,0
2011-04-04,277.4,278.8,271.1,273.3,31427,0
2011-04-05,268.9,280,265.7,278.6,48584,0
2011-04-06,280.1,285.1,273.1,280.4,50025,0
2011-04-07,281.7,283.3,275.1,276.7,53973,0
2011-04-08,276.4,276.9,259.7,260,70121,0
2011-04-11,263.7,264,257.6,260,57004,0
2011-04-12,256.8,260,250,251.7,44100,0
2011-04-13,254.3,257.5,246.1,249,42876,0
2011-04-14,248.7,267.4,247.5,265.5,46903,0
2011-04-15,264.5,281.8,261.7,280.8,75351,0
2011-04-18,277.8,280.1,267.5,271.5,46777,0
2011-04-19,273.2,273.5,266.3,270.5,27335,0
2011-04-20,272.1,279.8,271,278.9,28339,0
2011-04-21,280.2,284.3,278.8,279.3,35261,0
2011-04-25,278.5,279,266.5,271.7,56506,0
2011-04-26,279.9,297.5,278.2,289.7,146457,0
2011-04-27,292,297.9,283.3,288.3,66340,0
2011-04-28,287.2,287.7,279,280.8,54921,0
2011-04-29,282,289.1,280,285.1,39120,0
2011-05-02,292.2,293,281,281.1,51118,0
2011-05-03,281.7,289.7,268,273.4,103961,0
2011-05-04,276.2,277,266.6,275.8,64751,0
2011-05-05,277.1,283.6,270.7,277,84763,0
2011-05-06,291,292.5,257.5,258.7,225736,0
2011-05-09,261.8,264.5,247.5,255,106945,0
2011-05-10,254.4,262.8,252,262.1,69691,0
2011-05-11,257.1,259.2,251.8,252.1,53450,0
2011-05-12,251.1,256.2,250.1,251.7,51382,0
2011-05-13,250.2,254.8,248.1,250.2,37937,0
2011-05-16,248,254,241.7,241.7,57760,0
2011-05-17,239.8,240.3,226.9,229.2,110604,0
2011-05-18,234,241.3,228,237.9,72816,0
2011-05-19,238.7,240,230.1,233.7,49693,0
2011-05-20,232,234.7,231.3,231.7,27642,0
2011-05-23,227.8,228.4,218.7,220.2,69458,0
2011-05-24,221.6,226.3,220.9,223.5,36004,0
2011-05-25,223,225.9,222,224.2,27839,0
2011-05-26,227.3,232,226.2,231.2,63082,0
2011-05-27,232.9,235.5,228.6,229.5,45649,0
2011-05-31,231.7,234.3,225.8,229.4,55664,0
2011-06-01,233,233,226.8,229,53587,0
2011-06-02,228.5,232.8,226.5,232.2,28606,0
2011-06-03,226.5,232.7,222.3,224.9,69003,0
2011-06-06,232,233.3,222,228.8,108221,0
2011-06-07,232.5,232.5,223,227.6,63208,0
2011-06-08,227.5,227.7,215.6,216.8,73856,0
2011-06-09,216.5,224.1,215.8,223.8,44332,0
2011-06-10,221.7,223,215.4,216.6,46651,0
2011-06-13,217.6,219.4,206.3,206.6,78622,0
2011-06-14,210,210,196.1,198.7,128967,0
2011-06-15,196,197.5,187.5,188,193209,0
2011-06-16,191.1,192.3,174.8,180.8,208120,0
2011-06-17,181.5,182.8,155.1,163.6,401825,0
2011-06-20,164.8,164.8,160,161.5,90525,0
2011-06-21,168.5,170.8,162.5,165.2,89203,0
2011-06-22,164.9,170.2,160,167.3,98676,0
2011-06-23,166.5,172.3,161.4,170.2,92291,0
2011-06-24,172.2,174,164,165.4,72821,0
2011-06-27,165.4,169.2,164.8,165.9,50640,0
2011-06-28,169.2,170,165.5,167.7,54476,0
2011-06-29,169.1,169.5,162.9,164.7,82543,0
2011-06-30,164,172.7,163.4,168.6,112945,0
2011-07-01,170.4,177.4,169,173.9,67451,0
2011-07-05,173.2,175,169.9,171.7,37219,0
2011-07-06,172,172,165.5,168.9,40843,0
2011-07-07,170,174.5,168.4,171.7,55858,0
2011-07-08,167.1,170,165,169.2,44750,0
2011-07-11,175.2,182.8,174.9,175.7,150800,0
2011-07-12,174.2,178.4,171.8,174.5,302729,0
2011-07-13,173.6,175.1,165,165.3,134198,0
2011-07-14,165,168.4,153.2,155,167035,0
2011-07-15,156.2,156.8,148.9,150.1,155699,0
2011-07-18,150,150.5,139.9,145.1,168191,0
2011-07-19,147.8,149,145,146.1,120697,0
2011-07-20,146.6,147.3,142.5,143,83647,0
2011-07-21,144.4,151,143,149.5,121630,0
2011-07-22,149.3,155,147.5,153.1,129379,0
2011-07-25,150.6,154.2,149.4,151.2,54476,0
2011-07-26,150.1,156.9,150.1,156.6,39482,0
2011-07-27,154.5,156.5,146.4,148.4,60757,0
2011-07-28,147.9,152.3,143.3,148.8,47902,0
2011-07-29,146.8,149.8,142.9,147.2,48342,0
2011-08-01,147.5,151.6,136.4,139.8,124127,0
2011-08-02,138.3,140.8,136.2,136.5,64096,0
2011-08-03,136.2,138.5,132.4,137.5,62029,0
2011-08-04,135.3,135.7,126,128,136234,0
2011-08-05,107.6,138,107.6,129,222506,0
2011-08-08,119.8,126.7,118.2,121,119661,0
2011-08-09,125,130,120,129.7,98518,0
2011-08-10,128.3,137.4,120.6,127.9,90448,0
2011-08-11,128.1,145.2,128,141,79205,0
2011-08-12,142.9,145,137.6,138.2,48410,0
2011-08-15,139.7,144.8,139,144.8,34255,0
2011-08-16,144,144,136.1,139.5,54373,0
2011-08-17,140.1,142.6,132.5,136.9,36450,0
2011-08-18,131,132.9,126,128,52351,0
2011-08-19,122.6,130.1,120.8,121.6,79853,0
2011-08-22,124.5,125.5,117.5,119.3,99336,0
2011-08-23,119,131.9,118.3,126.9,64426,0
2011-08-24,126.7,129.7,123.3,127.2,33365,0
2011-08-25,127.5,127.5,121.3,123,35273,0
2011-08-26,121.3,132.2,121.2,132.2,37301,0
2011-08-29,133.3,139.5,125.1,137.8,58767,0
2011-08-30,138.4,139.2,132.8,133.5,35770,0
2011-08-31,135,137.8,127.5,128.9,36894,0
2011-09-01,130.1,130.1,123.5,125.8,33813,0
2011-09-02,122.1,124.4,119.5,119.9,20007,0
2011-09-06,117.7,125.7,112.5,123.2,42319,0
2011-09-07,126.7,132.9,124.2,132.3,46981,0
2011-09-08,128,137.4,122.8,125.3,41575,0
2011-09-09,122.1,125.2,117.7,119.3,54798,0
2011-09-12,119.4,122.4,116.5,122,32372,0
2011-09-13,122.3,123.6,118.4,122,26481,0
2011-09-14,123.7,132.4,122.3,129.5,32839,0
2011-09-15,128.2,130.8,124.3,125.5,35222,0
2011-09-16,126.2,127.7,121.4,125.1,57626,0
2011-09-19,122.4,123.6,120,122,33056,0
2011-09-20,122,122.9,115,115.9,40750,0
2011-09-21,115.9,122,115,115.1,22869,0
2011-09-22,110.5,113.6,105.7,106.6,60502,0
2011-09-23,105.4,111.7,105,110.5,36265,0
2011-09-26,111,114,108.3,113.7,27244,0
2011-09-27,114.7,118,110.5,111.9,24837,0
2011-09-28,111.6,115,107.8,108.5,29069,0
2011-09-29,110.6,111.1,107.5,110.1,55208,0
2011-09-30,107.5,112.7,107.5,109.3,40650,0
2011-10-03,106.7,106.9,97.5,100.6,96402,0
2011-10-04,99.7,108.1,99,107.4,44947,0
2011-10-05,108.9,113.7,106.4,111.3,23443,0
2011-10-06,112.5,113.8,107.5,108.5,25917,0
2011-10-07,109.2,109.3,100.1,100.5,48384,0
2011-10-10,102.6,105.2,101.6,104.8,25312,0
2011-10-11,98.7,100.6,95.1,95.6,103032,0
2011-10-12,95.4,97.5,93.8,95.7,84396,0
2011-10-13,94.6,101.9,94.6,101.2,97545,0
2011-10-14,102.9,107.7,102,107.5,39508,0
2011-10-17,105.1,106,94.7,95.3,61689,0
2011-10-18,95.8,98.4,92.5,97.6,36905,0
2011-10-19,97.1,99.6,95,95.3,23649,0
2011-10-20,95.6,98.4,93.1,97,22852,0
2011-10-21,98.7,102.3,95,98.3,43448,0
2011-10-24,98.8,103.1,98.8,100,42907,0
2011-10-25,98.8,101,95.8,99.2,24008,0
2011-10-26,100.7,104.7,96.8,103.5,22487,0
2011-10-27,107,110,104.6,107.9,39007,0
2011-10-28,108.1,108.4,104.7,108.1,27025,0
2011-10-31,106.5,106.5,103.5,104.2,23706,0
2011-11-01,100.1,101.4,96.6,97.8,35538,0
2011-11-02,99.8,100.5,97.5,99.2,23411,0
2011-11-03,100.5,102,97.5,99.9,25418,0
2011-11-04,99.6,118.2,99.5,118,96642,0
2011-11-07,122.1,128.2,119,122.6,97758,0
2011-11-08,123.7,124.9,113.2,119.7,68876,0
2011-11-09,104.3,117.8,100.6,110,182674,0
2011-11-10,110.5,113.7,107.1,113.1,62711,0
2011-11-11,114.6,116.7,112.8,115,27597,0
2011-11-14,118.8,118.8,109.3,111.9,28392,0
2011-11-15,110.7,118.6,109.4,117.4,35936,0
2011-11-16,116.7,118.8,113.4,113.8,32155,0
2011-11-17,114,114.2,106.3,107.4,32713,0
2011-11-18,102.2,107.3,101,104.3,39898,0
2011-11-21,100.6,102.5,95.5,96.4,59778,0
2011-11-22,96.3,99.8,89.6,90.5,76573,0
2011-11-23,90.1,90.8,84.6,86.4,48538,0
2011-11-25,85.9,87.9,82.3,82.5,13601,0
2011-11-28,88,93.5,86.1,89.7,42057,0
2011-11-29,89.5,91,84,84.6,35802,0
2011-11-30,88.3,100.2,88.1,94.9,69650,0
2011-12-01,95,97.5,91,94.7,22358,0
2011-12-02,94.2,96.6,88.3,91,46618,0
2011-12-05,91.6,99.9,91.6,98.7,49009,0
2011-12-06,98.9,100.7,96.5,98,38482,0
2011-12-07,97.5,102.8,96.1,101.9,33802,0
2011-12-08,98,102.8,95.3,97.2,32531,0
2011-12-09,97.1,103.9,96.1,101.4,36557,0
2011-12-12,101.4,104,98.9,103.8,40518,0
2011-12-13,107,111.7,101,101.9,53649,0
2011-12-14,101.1,102,93.8,94.3,52458,0
2011-12-15,96,99.8,95.2,98.9,28773,0
2011-12-16,100.1,100.9,92.6,94.6,41439,0
2011-12-19,95.9,95.9,89,89.1,34598,0
2011-12-20,91.8,97.7,91.8,96.1,32595,0
2011-12-21,95.4,96,91.2,93.5,21238,0
2011-12-22,93.9,97.6,93.9,97.4,30141,0
2011-12-23,99.4,99.4,94.7,96.5,27540,0
2011-12-27,95.3,96,91.1,92.6,35444,0
2011-12-28,93,97.7,91.7,96.8,39646,0
2011-12-29,96.6,98.4,92.6,94.8,37758,0
2011-12-30,93.1,97,93.02,93.9,30033,0
2012-01-03,97.3,99.4,96.5,97.1,48298,0
2012-01-04,97.7,99.3,95.5,96.7,23628,0
2012-01-05,98.1,98.1,93.6,95,37790,0
2012-01-06,95.8,105.8,94.7,103.2,57153,0
2012-01-09,104.4,115.4,103.3,114.6,98020,0
2012-01-10,115,118.6,108.7,109.3,48526,0
2012-01-11,107.3,113.8,106,113.2,36712,0
2012-01-12,113.3,117,108.6,116.6,43064,0
2012-01-13,114.4,116.2,110.7,113.5,33064,0
2012-01-17,114.5,116.8,110.5,111,27791,0
2012-01-18,110.6,115.7,110.6,114.7,49294,0
2012-01-19,115.7,128,115.6,122.4,76222,0
2012-01-20,123.4,131.2,122,130.1,61829,0
2012-01-23,131.6,135.9,130.5,132.1,59184,0
2012-01-24,127.3,128.2,119,120.7,95020,0
2012-01-25,116.6,118,105.3,105.9,107508,0
2012-01-26,107,109.2,105.6,106.8,61821,0
2012-01-27,105.9,111,104,108.6,42890,0
2012-01-30,106.5,109.3,105.8,108,43194,0
2012-01-31,109,109.8,105.5,108.2,28193,0
2012-02-01,109,117.7,107.8,114.9,55949,0
2012-02-02,116.5,117,109.1,115.5,41060,0
2012-02-03,117,120.5,116.2,120.4,25814,0
2012-02-06,120.9,121.3,116.4,117,19698,0
2012-02-07,117.1,117.5,112.9,114.1,31987,0
2012-02-08,116,120.8,116,119.6,70892,0
2012-02-09,120.7,127,120,125.8,62537,0
2012-02-10,125,125.6,118.5,123.8,60111,0
2012-02-13,123.7,124,117.1,118.3,52879,0
2012-02-14,118,119.6,113.2,118.7,32746,0
2012-02-15,120.7,123.2,117.8,118.3,31543,0
2012-02-16,119.9,123.4,117.7,121.8,23806,0
2012-02-17,122,125.1,121.1,121.9,25073,0
2012-02-21,122,123.8,119.2,120,24638,0
2012-02-22,121.8,128.8,121,123.8,57780,0
2012-02-23,122.2,123.4,119.5,121.7,74962,0
2012-02-24,105.2,107.5,98,98.4,318490,0
2012-02-27,99.4,99.4,92.9,94.1,106536,0
2012-02-28,94.1,99.2,94,98.3,80212,0
2012-02-29,98.8,99.1,89.5,89.7,76003,0
2012-03-01,90.3,90.6,85.7,87.7,93234,0
2012-03-02,88,88.6,84.1,85.4,69265,0
2012-03-05,85.2,85.4,82.5,82.6,42249,0
2012-03-06,82.5,87.1,82,85.1,77800,0
2012-03-07,87.2,87.2,83.9,84.7,33391,0
2012-03-08,85.3,89.4,83.9,89.1,49265,0
2012-03-09,89.2,91.7,87,90.2,52870,0
2012-03-12,90,91.5,89.3,90,36707,0
2012-03-13,90.8,94.5,90.5,93.7,56707,0
2012-03-14,94.5,109.7,94.3,108.1,176240,0
2012-03-15,109.7,117.9,108.5,115.7,128512,0
2012-03-16,114,117.5,105.7,106.5,81575,0
2012-03-19,106.8,110.6,105,107.9,53799,0
2012-03-20,107.8,111,105.3,109.5,46232,0
2012-03-21,110,112.1,108.8,110.2,36821,0
2012-03-22,109.2,109.2,106.2,107.9,18908,0
2012-03-23,106.6,112.7,106.6,112.3,28464,0
2012-03-26,114.1,115.9,107.3,108.4,69181,0
2012-03-27,109.1,110.3,104.2,105.5,61320,0
2012-03-28,105.5,106.4,101.4,103.1,62724,0
2012-03-29,103.1,103.2,99,102.9,40389,0
2012-03-30,103.7,104.7,101.3,104.3,64577,0
2012-04-02,103.6,104.3,100.2,101.3,30287,0
2012-04-03,103.1,103.1,98.5,99.4,46005,0
2012-04-04,98.2,98.4,95.5,96.7,44423,0
2012-04-05,96.1,96.8,93.2,96,56271,0
2012-04-09,94.2,94.2,89.1,90.4,37410,0
2012-04-10,90.6,92.4,90.5,91.8,23931,0
2012-04-11,93,96.3,92,95.8,29435,0
2012-04-12,96.2,98.6,94.9,96.9,33359,0
2012-04-13,96.9,100.8,96.7,99.8,36364,0
2012-04-16,100.5,101,94.8,95.2,26101,0
2012-04-17,96,99.2,96,96.9,14856,0
2012-04-18,95.5,96.9,92.4,96.9,32291,0
2012-04-19,96.4,98.9,95.8,97.3,23480,0
2012-04-20,98.1,98.5,93,93.6,19572,0
2012-04-23,92.1,94.9,91,94.7,15474,0
2012-04-24,95,95.6,91.5,92.3,24567,0
2012-04-25,93.6,97.1,92.8,95.6,23118,0
2012-04-26,95.6,99.9,95.3,98.8,31475,0
2012-04-27,98.8,99.2,94.8,96.4,20935,0
2012-04-30,96.6,97.7,93.5,94.5,22573,0
2012-05-01,95.5,109.2,95.5,103.1,59083,0
2012-05-02,94.4,96.7,92,96.5,47813,0
2012-05-03,96.1,96.3,91.5,91.8,25616,0
2012-05-04,91.3,91.4,88.9,90.4,30597,0
2012-05-07,90,91.2,87.8,90.8,24733,0
2012-05-08,89.8,89.9,86.5,89.5,31898,0
2012-05-09,87.8,98.4,86.1,96,100728,0
2012-05-10,96.1,101.8,95.1,99.8,49543,0
2012-05-11,99.3,101,96.9,97.8,46448,0
2012-05-14,96.4,96.8,94.7,94.9,26753,0
2012-05-15,95.3,97.2,94.5,95.5,27775,0
2012-05-16,95.8,98.6,93.5,94,31980,0
2012-05-17,92.8,95.8,90.4,90.8,34186,0
2012-05-18,91,91.6,85.5,86.8,33771,0
2012-05-21,87.4,90.9,85.3,89.6,44141,0
2012-05-22,89,90.9,86.8,88.4,53794,0
2012-05-23,87.2,89.8,84.6,89.3,57740,0
2012-05-24,88.2,88.9,85,87.2,19849,0
2012-05-25,86.7,91,86.6,89,25453,0
2012-05-29,90,91.4,85.7,88.1,45361,0
2012-05-30,86.5,89,85.9,88.2,31359,0
2012-05-31,88.2,89.4,86.6,88.2,41835,0
2012-06-01,86.6,92.3,86.6,89,50526,0
2012-06-04,89.5,91,85.5,87.5,34989,0
2012-06-05,87.3,92,86.4,88.1,33593,0
2012-06-06,89.1,92,88.5,90.6,33069,0
2012-06-07,92.4,97.7,92.1,96,45862,0
2012-06-08,95.4,98.7,94.5,98.2,36572,0
2012-06-11,98.9,98.9,92,92.2,28781,0
2012-06-12,93.2,95.7,93.1,94.8,16621,0
2012-06-13,94.8,98.9,93.7,97,29572,0
2012-06-14,96.9,98.5,93.9,97.2,18417,0
2012-06-15,98,98.5,95.6,98.3,16998,0
2012-06-18,97.5,97.6,94.9,96.2,10599,0
2012-06-19,96.4,98.9,95,98.3,14391,0
2012-06-20,98.3,102,97.9,100.4,25895,0
2012-06-21,100.5,100.5,95.2,96.4,18632,0
2012-06-22,96.5,99,95.1,98.9,80335,0
2012-06-25,97.9,98.6,94,94.8,16541,0
2012-06-26,94.8,98.6,94,95.9,13979,0
2012-06-27,96.3,100.4,93.5,99.8,36440,0
2012-06-28,99.2,100,94.2,96.5,31048,0
2012-06-29,98.8,102.2,98.8,102,24329,0
2012-07-02,101.8,106.4,99.9,106.4,29171,0
2012-07-03,107.5,111.9,107.3,111.6,19166,0
2012-07-05,110.7,110.7,107.6,110.3,28693,0
2012-07-06,109.1,110.8,108.8,110.3,21299,0
2012-07-09,111.7,115,109,114.1,31268,0
2012-07-10,114,115.7,108.2,112.7,33807,0
2012-07-11,112.8,114.6,110.5,110.7,25451,0
2012-07-12,109.5,110.4,103.5,105,22492,0
2012-07-13,106.5,108,105,107.8,21294,0
2012-07-16,107.2,107.2,103.6,105.7,13820,0
2012-07-17,106.2,107,103.8,106,22927,0
2012-07-18,105.1,109.7,104.1,106.6,18031,0
2012-07-19,106.5,107.6,102,103.1,33593,0
2012-07-20,102.4,102.9,98.1,101,20379,0
2012-07-23,99.4,99.5,95.3,96.1,13755,0
2012-07-24,96,97.1,94.5,95.5,18330,0
2012-07-25,96.3,97.6,95,96.9,13292,0
2012-07-26,98.8,101.2,96.1,97.9,18995,0
2012-07-27,97.9,98.4,94.5,96,25362,0
2012-07-30,95.9,102,95.5,100.6,26179,0
2012-07-31,100.5,103.36,99,100.5,19550,0
2012-08-01,103.6,108.8,101.9,105.1,52340,0
2012-08-02,105.2,108.4,104.4,107,36690,0
2012-08-03,106,106,89.8,92.6,66574,0
2012-08-06,92.4,94.9,92.2,92.7,29842,0
2012-08-07,93.2,96.4,93,94.7,32066,0
2012-08-08,94.7,95,92.8,94.7,10075,0
2012-08-09,94.9,98.5,94.9,98.3,32977,0
2012-08-10,98.1,98.1,95.7,96.7,17524,0
2012-08-13,96.4,98.2,93.5,96.5,22441,0
2012-08-14,96.7,96.7,91.8,93.2,30427,0
2012-08-15,93,93.95,92.3,92.8,13596,0
2012-08-16,92.6,96.4,92.6,95.9,20999,0
2012-08-17,95.9,97.9,92.6,93.3,23035,0
2012-08-20,93,94.591,91.3,91.6,16680,0
2012-08-21,92,92.2,84.5,88.4,98075,0
2012-08-22,88.2,88.5,85.2,85.3,39328,0
2012-08-23,88.4,91.5,86.6,90.4,63050,0
2012-08-24,90.5,91.9,88.9,89.9,21157,0
2012-08-27,90,90,86.5,87.5,20394,0
2012-08-28,87.4,90.1,85.4,90,60949,0
2012-08-29,90.2,90.2,86.6,88,24008,0
2012-08-30,87.3,87.9,85.7,85.9,21018,0
2012-08-31,86.5,86.75,83.8,84.2,30277,0
2012-09-04,84.4,85.36,82.8,85,22144,0
2012-09-05,85.7,85.992,83.2,83.2,16984,0
2012-09-06,85,90.1,84.4,89.5,60358,0
2012-09-07,88.6,88.9,87.3,88.3,30063,0
2012-09-10,87.8,90,86.5,86.95,51600,0
2012-09-11,87.2,92.8,87.2,91.9,27457,0
2012-09-12,93.2,96.4,88.65,93.7,100863,0
2012-09-13,93.6,93.9,89.3,92.7,45209,0
2012-09-14,92.8,99,92.5,97,35384,0
2012-09-17,96.9,96.9,93,94.1,24800,0
2012-09-18,99.5,103.3,95.5,102.4,105830,0
2012-09-19,102,107.3,101.3,107.1,47587,0
2012-09-20,105.8,106,102,102.3,25251,0
2012-09-21,103.7,107,102,103.1,47822,0
2012-09-24,107.2,107.7,102,102.5,37810,0
2012-09-25,102.3,103,98.5,98.7,30595,0
2012-09-26,98,98.7,94.3,95.2,39915,0
2012-09-27,96.4,98.4,95.7,97.9,30344,0
2012-09-28,97.5,98.2,94.7,95.8,23586,0
2012-10-01,96.7,99.5,96.7,97.8,19238,0
2012-10-02,97.8,99.3,95,96,26691,0
2012-10-03,96,96.6,94.681,95.9,16763,0
2012-10-04,96.2,96.2,92.3,93,31566,0
2012-10-05,93,94.5,91.3,92,29333,0
2012-10-08,91.3,91.7,89,90,21604,0
2012-10-09,89.4,91,87.5,89.1,24609,0
2012-10-10,89.2,89.6,87.2,87.7,16262,0
2012-10-11,88.5,90.8,88.3,88.3,11623,0
2012-10-12,88.1,90.6,87.8,88.8,18022,0
2012-10-15,88.8,91.2,88.8,90.5,14052,0
2012-10-16,91.3,92.7,90.5,91.2,24434,0
2012-10-17,92,95,91.509,94.1,43679,0
2012-10-18,93.7,95,91.1,91.6,14547,0
2012-10-19,91.8,91.8,88.8,88.8,19620,0
2012-10-22,88.6,91,88.301,89.6,20833,0
2012-10-23,89,90,87.7,89.2,24307,0
2012-10-24,89.6,90.9,89,89.8,12411,0
2012-10-25,90.7,91.2,88,89,20943,0
2012-10-26,89.3,89.7,87,88.5,18082,0
2012-10-31,89,89.1,86.701,86.9,17493,0
2012-11-01,87.2,90.7,87,89.2,32670,0
2012-11-02,89.3,92,88.6,88.7,16533,0
2012-11-05,88.5,90.2,87,87.5,27260,0
2012-11-06,88,93.1,87.9,90.3,41602,0
2012-11-07,85.8,85.8,70.1,73,159733,0
2012-11-08,72.2,72.2,66,66.1,73401,0
2012-11-09,65.5,68.9,65,66.6,48197,0
2012-11-12,66.7,66.7,63.1,66.3,48535,0
2012-11-13,65.9,67.9,65.2,65.4,23883,0
2012-11-14,65.7,66.7,63,63.8,34864,0
2012-11-15,62.8,63.7,60.4,60.5,33646,0
2012-11-16,60.3,60.8,58.2,60.5,38890,0
2012-11-19,61.1,62.7,60.6,61.8,33074,0
2012-11-20,60.61,61.4,59.31,60.1,15376,0
2012-11-21,60.2,64.7,59.7,61.4,58277,0
2012-11-23,62.5,63.9,61.8,62.9,12851,0
2012-11-26,62.5,63.3,61.8,63.3,11768,0
2012-11-27,63.4,65.7,63.1,64.1,20360,0
2012-11-28,63.5,64.7,62.5,64.2,19202,0
2012-11-29,64.2,66.4,64.2,65.3,14887,0
2012-11-30,65.7,66.4,63.5,64.2,23604,0
2012-12-03,64.118,65.7,64,64.497,19654,0
2012-12-04,64.5,65.7,62.2,62.8,45602,0
2012-12-05,63,64.1,61,62.8,14766,0
2012-12-06,62.6,64.3,62.2,64.2,10543,0
2012-12-07,64.5,65.099,62,62.4,88411,0
2012-12-10,62.4,63.9,60.7,63.5,119036,0
2012-12-11,64,69.8,64,69.1,55265,0
2012-12-12,69.5,69.6,66.5,66.7,20220,0
2012-12-13,66.7,67.4,65.5,66.3,17785,0
2012-12-14,66.1,67.7,63.9,64.1,26205,0
2012-12-17,64.6,66.5,64.1,65,28121,0
2012-12-18,64.4,68.6,64.215,67.132,38812,0
2012-12-19,67,67.2,65.8,66.6,20844,0
2012-12-20,66.9,67.2,64.9,65,48342,0
2012-12-21,63.6,65.6,62.9,63.1,59641,0
2012-12-24,63,64.189,62,62.1,9892,0
2012-12-26,62.3,63.7,61.7,62.397,21711,0
2012-12-27,62.6,63.3,58.9,62.4,41191,0
2012-12-28,61.9,62.4,60.3,60.8,52716,0
2012-12-31,60.9,61.8,60,61.1,43173,0
2013-01-02,63.9,65.4,62.6,64.9,37642,0
2013-01-03,64.8,67.5,64.2,66.6,33338,0
2013-01-04,66.9,66.95,65.5,65.7,19621,0
2013-01-07,65.4,66.6,64.8,65.998,14638,0
2013-01-08,66.2,67,63.6,64.3,37016,0
2013-01-09,64.9,65.8,63.8,64,16456,0
2013-01-10,64.4,66,63.1,65,13635,0
2013-01-11,64.9,66,63.5,64.2,14813,0
2013-01-14,63.6,65,63.4,64.5,19139,0
2013-01-15,63.9,64.8,62.2,63.2,24493,0
2013-01-16,63,63.5,62,62.9,21638,0
2013-01-17,63,64.6,62,63.1,17006,0
2013-01-18,63,64.1,62.92,63.4,16878,0
2013-01-22,63.5,64,63,63.9,35982,0
2013-01-23,64.6,66.2,63.3,65.5,40573,0
2013-01-24,64.5,66.5,64.4,65.4,29234,0
2013-01-25,65.6,66.9,64,64.7,24835,0
2013-01-28,65.2,68.6,64.6,65.7,32623,0
2013-01-29,65.3,66.4,64.3,65.9,21777,0
2013-01-30,65.9,67.7,65.9,67,44721,0
2013-01-31,67.4,67.5,65.5,67.2,24850,0
2013-02-01,67.6,67.8,62.5,63,59790,0
2013-02-04,62.6,65,62,63.7,31993,0
2013-02-05,64,65.1,63.203,64.8,22280,0
2013-02-06,64.4,65.1,63.201,63.5,15043,0
2013-02-07,61.1,61.5,53.1,56.2,140213,0
2013-02-08,56.4,57.5,55.6,57.1,35399,0
2013-02-11,57.1,57.6,56.201,57.4,25930,0
2013-02-12,57.6,59.8,57,57.2,27079,0
2013-02-13,57.6,59.4,57.5,59.1,27819,0
2013-02-14,58.7,59,58.2,58.8,22766,0
2013-02-15,59.3,60.9,58.9,60,25225,0
2013-02-19,60.4,61,59.5,59.69,23070,0
2013-02-20,59.8,60.5,57.3,57.7,52361,0
2013-02-21,50.1,52.4,48.3,49.2,106101,0
2013-02-22,49.5,51.7,48.7,50.3,39229,0
2013-02-25,50.8,51.5,50,50,22227,0
2013-02-26,50.9,51.8,50.3,51.2,15755,0
2013-02-27,51.2,51.9,50.1,51.6,22806,0
2013-02-28,51.6,52.399,51.4,51.6,8772,0
2013-03-01,51,51.4,50.3,50.6,20769,0
2013-03-04,50.5,53.8,50.5,52.5,31589,0
2013-03-05,54.1,55.9,52,52.1,29645,0
2013-03-06,52.5,54.8,52.2,53.9,43611,0
2013-03-07,53.9,54.8,52.6,54.2,14715,0
2013-03-08,54.7,55,53.3,54.5,17677,0
2013-03-11,54.6,54.6,53.2,53.3,11473,0
2013-03-12,53.3,54.3,53,53.1,21515,0
2013-03-13,53.1,53.5,53,53.3,11350,0
2013-03-14,53.5,56,53.3,55.9,19377,0
2013-03-15,55.7,56.47,55,56.3,28129,0
2013-03-18,55.3,57.8,54.9,56.9,18934,0
2013-03-19,57.1,58.8,55.5,57,18263,0
2013-03-20,57.7,58.299,56.1,56.8,14340,0
2013-03-21,56.8,60.05,56,59.9,36997,0
2013-03-22,60,61.6,59,59.5,44182,0
2013-03-25,63,64.4,61.3,63.7,76621,0
2013-03-26,63.8,69.7,63.6,65.1,91037,0
2013-03-27,64.9,67.999,64.4,67.6,35162,0
2013-03-28,67.1,67.1,65.1,66,33636,0
2013-04-01,66,66.9,65.1,66.9,32928,0
2013-04-02,66.6,67.5,65,65.8,48859,0
2013-04-03,66.1,67.4,65.7,65.8,27364,0
2013-04-04,65,66.9,64,65.7,25202,0
2013-04-05,64.3,65.5,63,64.5,46391,0
2013-04-08,69.4,73.8,67.5,73.1,102318,0
2013-04-09,73,73,70.2,72.2,33951,0
2013-04-10,73.4,76.2,69.7,70,48207,0
2013-04-11,70,71.8,69.576,70.7,17013,0
2013-04-12,70.2,70.7,67.7,70,18451,0
2013-04-15,69.8,69.9,65.5,68.4,58890,0
2013-04-16,68.7,69.4,63.5,64.9,53989,0
2013-04-17,64.8,65.85,63.2,63.4,29772,0
2013-04-18,63.8,64,61.6,62.8,44166,0
2013-04-19,63.2,63.6,60.5,61.2,37454,0
2013-04-22,61.2,62.35,59.1,61.2,47549,0
2013-04-23,63.1,67.9,63.1,64,102918,0
2013-04-24,63,70.8,62.5,70.6,100179,0
2013-04-25,70,78.8,69,78.1,129427,0
2013-04-26,77,78,71.9,73,102278,0
2013-04-29,73.1,76.2,73.01,74.5,41224,0
2013-04-30,75.3,76,73.3,74.1,29057,0
2013-05-01,73.5,74.3,69,70.4,57189,0
2013-05-02,70.5,71.7,68.7,70.1,40799,0
2013-05-03,71.2,73.5,71,73,33338,0
2013-05-06,72.9,74.5,72.4,73.3,23788,0
2013-05-07,73.8,74,69.5,71.6,61516,0
2013-05-08,62,71.2,61.9,70,139076,0
2013-05-09,69.5,72.1,68.4,70.3,57717,0
2013-05-10,70.1,71.5,68.4,71,42419,0
2013-05-13,70.6,71.39,68.8,69.3,27324,0
2013-05-14,69.6,70.35,67.8,69.3,37264,0
2013-05-15,69.5,76.2,68.1,74,98525,0
2013-05-16,73.4,73.9,69.1,71.1,46740,0
2013-05-17,71.5,71.6,69.4,70.3,35621,0
2013-05-20,70,70.899,69.2,70.4,30539,0
2013-05-21,70.2,71.8,70,70.2,30730,0
2013-05-22,70.4,73,68.7,69.7,52814,0
2013-05-23,69.3,70.8,68.4,70.4,18345,0
2013-05-24,69.8,73.4,69.4,71,42411,0
2013-05-28,72.1,74,71.5,73.1,43202,0
2013-05-29,72.9,77,72.9,76,56490,0
2013-05-30,76,78.2,75.2,78,38590,0
2013-05-31,78,86.7,76.4,84.7,122842,0
2013-06-03,85,86.4,80.5,82.1,76711,0
2013-06-04,83,85.8,82,84.7,47571,0
2013-06-05,85.3,87.5,81.6,82.2,50033,0
2013-06-06,82.5,84.3,81,82.2,41765,0
2013-06-07,83,84.7,82.2,84.3,29258,0
2013-06-10,84.3,90.5,83.5,89.7,56791,0
2013-06-11,89.1,89.9,85,85.2,29320,0
2013-06-12,86.8,87.2,81.381,82.1,18618,0
2013-06-13,81.8,82,77.6,78.8,33855,0
2013-06-14,75.5,75.5,71.4,71.8,96210,0
2013-06-17,72,76.46,69.9,70.5,35782,0
2013-06-18,70.2,73.5,70.2,71.8,25306,0
2013-06-19,71.4,74.599,71.4,74,19923,0
2013-06-20,72.6,73.2,69.5,70.9,39936,0
2013-06-21,71.3,77.8,71.3,76.9,35435,0
2013-06-24,75.9,78,74.001,76,42597,0
2013-06-25,77.6,83.5,73.6,82.7,38991,0
2013-06-26,81.7,81.7,78.1,78.5,42097,0
2013-06-27,82.5,85,81,83,41907,0
2013-06-28,85,85,79.5,79.7,69909,0
2013-07-01,81,85.6,78.95,84.6,42964,0
2013-07-02,84.2,89.5,82.3,87.5,69450,0
2013-07-03,87.1,88.4,85.49,87.4,6487,0
2013-07-05,87.8,87.8,83.1,84.2,15890,0
2013-07-08,84.8,84.8,80.3,80.5,28604,0
2013-07-09,81,81.5,79.2,80.3,36976,0
2013-07-10,80,83.8,79.6,83,13337,0
2013-07-11,83.7,84.8,82.5,84.7,41935,0
2013-07-12,84.6,84.7,83.3,84.3,25730,0
2013-07-15,84.8,85.8,83.6,84,20060,0
2013-07-16,83.9,85.57,82.5,83.1,49183,0
2013-07-17,83.1,83.5,79.6,80.6,40938,0
2013-07-18,80.8,82.898,79.9,82.4,32849,0
2013-07-19,82,82,79,81,18089,0
2013-07-22,80.9,82.9,80.2,82.5,11134,0
2013-07-23,82.5,82.5,80.3,81.2,31016,0
2013-07-24,81.5,82.35,79.2,79.4,20109,0
2013-07-25,79.4,81.2,78.1,81.1,35941,0
2013-07-26,80.5,80.5,77.3,79.6,41708,0
2013-07-29,79.7,82,79.6,81.2,27499,0
2013-07-30,81.1,90.2,80.6,89.3,108528,0
2013-07-31,89.7,90.7,84.2,84.2,52155,0
2013-08-01,84.6,86.3,83.5,83.8,21585,0
2013-08-02,83.9,87.9,82,86.9,23910,0
2013-08-05,88,91.8,86.6,91,74633,0
2013-08-06,90.8,94.8,90.8,94,51700,0
2013-08-07,93.4,94,90.1,91.8,85404,0
2013-08-08,84.6,94.4,82.6,94.4,78162,0
2013-08-09,94,95.9,93.4,94.1,23259,0
2013-08-12,92.3,98.49,91.801,96.7,42617,0
2013-08-13,96.5,97.9,94.7,96.4,33827,0
2013-08-14,95.8,96.9,93.2,93.5,31352,0
2013-08-15,92.7,94.3,91.7,92.9,24419,0
2013-08-16,92.2,97.5,91.7,95.8,37225,0
2013-08-19,95.3,98.5,92.8,97.5,30036,0
2013-08-20,96.9,105,96.3,103.6,75606,0
2013-08-21,103,105.5,99.5,104.9,50222,0
2013-08-22,104.9,111.9,103.2,111.6,29376,0
2013-08-23,112.6,118.09,109.4,114.4,99410,0
2013-08-26,114.5,116.5,112,114,47447,0
2013-08-27,112.9,113.6,107.5,111.3,37996,0
2013-08-28,111,117.4,111,117.3,25274,0
2013-08-29,123.8,124.2,120,122.4,44077,0
2013-08-30,122.4,123.6,120.7,122.1,36569,0
2013-09-03,125.5,129.2,121,123.1,54374,0
2013-09-04,126,127,122.1,122.8,54086,0
2013-09-05,122.8,125,118.1,118.5,63774,0
2013-09-06,118.5,120,114.2,117.6,41367,0
2013-09-09,117.6,120,116.8,118.4,24423,0
2013-09-10,118.4,122.3,114.7,120,76075,0
2013-09-11,120.4,120.5,113.41,115,46273,0
2013-09-12,114.4,114.9,108.3,109,72445,0
2013-09-13,111.4,116.8,111.4,114.8,37825,0
2013-09-16,116.1,117.8,113.85,114.5,32276,0
2013-09-17,115.3,115.6,113,113.1,19572,0
2013-09-18,112.6,132,112.6,129.5,99787,0
2013-09-19,131.3,132.68,127,132.1,45177,0
2013-09-20,132,137.8,128.6,129.8,115896,0
2013-09-23,129.4,130.5,124.4,127.5,70120,0
2013-09-24,128.4,130.7,127.7,129.2,65300,0
2013-09-25,129.2,131.7,126.5,126.7,27590,0
2013-09-26,126.5,129,124.2,127.2,22046,0
2013-09-27,126,127.7,119.3,120.3,59300,0
2013-09-30,119.1,125.3,115.5,121.1,31420,0
2013-10-01,114.2,118.2,106.1,111.4,79150,0
2013-10-02,110.3,114.4,108.7,110.9,82460,0
2013-10-03,110.3,111.2,106.5,108.9,44450,0
2013-10-04,108.7,109.9,107.2,107.3,20860,0
2013-10-07,106.8,108.2,104.7,105.1,30530,0
2013-10-08,104.8,107.6,100.1,102,54800,0
2013-10-09,101.2,103.7,98.1,99.6,41630,0
2013-10-10,100.7,101.6,99.9,100,16540,0
2013-10-11,100,100.2,96.6,97.3,22370,0
2013-10-14,96.6,98.3,96.5,97.3,19140,0
2013-10-15,97.2,101.6,96,98.1,38240,0
2013-10-16,101.5,106.4,101,102.2,60710,0
2013-10-17,102,103.3,99.7,102.3,29489,0
2013-10-18,103.3,105.1,101.7,102.7,35420,0
2013-10-21,102.8,108.9,102.8,105,50900,0
2013-10-22,105.4,108.9,104.9,106.6,57920,0
2013-10-23,105.7,106.7,102,102.8,44170,0
2013-10-24,103,104.5,96.1,97.1,65510,0
2013-10-25,96.8,96.9,92.1,92.5,46010,0
2013-10-28,92.7,96.1,91.6,91.7,28610,0
2013-10-29,91.7,93.4,87,90.7,67910,0
2013-10-30,89.7,91.5,85.4,85.6,81920,0
2013-10-31,85.6,90,85.6,86,62457,0
2013-11-01,86.1,87.8,86,86.4,37410,0
2013-11-04,87.2,91.5,87,88.2,36950,0
2013-11-05,97.8,117,95.7,97.3,312480,0
2013-11-06,96.7,96.9,91.5,95.1,70540,0
2013-11-07,95.4,96,90,90.4,43540,0
2013-11-08,90.2,92.7,89.2,90.1,36560,0
2013-11-11,91.7,98.6,90.3,98.3,53530,0
2013-11-12,98.4,102.9,98.3,102.5,57710,0
2013-11-13,101.7,105.6,100.9,105.4,57030,0
2013-11-14,105,105.9,101.8,102.4,64160,0
2013-11-15,102.2,105,100.5,103.9,42609,0
2013-11-18,104,107.8,102.6,106.8,39310,0
2013-11-19,106.5,107.5,103.3,104.1,20920,0
2013-11-20,104.1,105.5,98.7,99.1,22780,0
2013-11-21,99.5,106.7,99.3,103.6,21610,0
2013-11-22,103.5,105.7,100,100.4,27650,0
2013-11-25,100.3,101.9,97,97.6,31787,0
2013-11-26,95.9,96.9,90.9,96.6,58070,0
2013-11-27,96.8,100.4,95,100.1,26343,0
2013-11-29,100,102.4,99.4,101.8,11299,0
2013-12-02,101.1,101.7,98.4,99.8,27312,0
2013-12-03,99,101.2,95,95.7,26590,0
2013-12-04,95.6,98.6,91.1,93,39240,0
2013-12-05,92.5,95.5,92.4,92.8,21490,0
2013-12-06,94.2,96.3,90.3,90.8,25307,0
2013-12-09,91.1,93.3,90.1,90.9,22170,0
2013-12-10,90.8,94,87.19,87.5,54358,0
2013-12-11,87.4,89.6,85.7,86.4,71254,0
2013-12-12,86.2,88.3,83.8,84,47970,0
2013-12-13,84.5,87.5,83.8,85.9,30100,0
2013-12-16,87.4,88.2,85.3,86.3,21880,0
2013-12-17,86.1,90.5,86.1,90,23240,0
2013-12-18,90.1,91.3,87.3,88.6,18390,0
2013-12-19,88.2,90.2,86.8,88.8,23188,0
2013-12-20,89.1,92.4,88.2,90.8,45690,0
2013-12-23,91.1,94.5,90.3,94.3,34940,0
2013-12-24,94.8,96,93.1,93.2,22046,0
2013-12-26,93.4,97.8,93.4,96.6,32530,0
2013-12-27,97.2,103.3,97.2,99.5,48360,0
2013-12-30,99.8,102.2,99.2,99.8,49320,0
2013-12-31,100.4,101.5,97.1,99.5,38810,0
2014-01-02,99,108.5,99,106.4,58873,0
2014-01-03,106.4,109.6,105.8,108.4,40054,0
2014-01-06,109.3,113.9,107.6,113.4,41861,0
2014-01-07,115.4,115.4,111,114.4,100640,0
2014-01-08,112.6,113,107.5,110.5,212540,0
2014-01-09,110.5,112.4,108.5,112.1,99379,0
2014-01-10,111.8,112.5,107.5,107.8,33824,0
2014-01-13,107,107.1,105.1,106.3,26470,0
2014-01-14,106.3,107,105.3,106.9,17684,0
2014-01-15,108.5,108.5,105.8,106.6,21450,0
2014-01-16,107.1,107.1,99.8,104.7,45850,0
2014-01-17,104.2,104.3,98.8,99.8,28220,0
2014-01-21,99.4,104.2,98.5,101.4,39165,0
2014-01-22,102,107,101.9,106.8,34780,0
2014-01-23,106.6,113.4,106,113.1,85700,0
2014-01-24,113,113.1,108.9,111.3,31950,0
2014-01-27,113.1,117.5,110.6,113.3,72720,0
2014-01-28,115.5,117.7,113.9,117.2,45500,0
2014-01-29,116.4,117.4,110.9,111.5,41141,0
2014-01-30,112.3,113.7,111.4,111.7,26320,0
2014-01-31,109.4,110.4,107.6,109.7,61050,0
2014-02-03,109.2,109.2,103.4,104.1,52773,0
2014-02-04,104.3,105.6,103.1,104.7,38206,0
2014-02-05,103.8,105.2,103.4,104.1,35694,0
2014-02-06,104.4,106.1,103.8,104.1,19376,0
2014-02-07,106,109.9,105.5,108.9,40825,0
2014-02-10,109.2,111.9,109.1,109.9,50474,0
2014-02-11,110.8,110.8,107.3,109.3,22093,0
2014-02-12,109.9,111,108.15,108.9,24110,0
2014-02-13,108.1,110.8,106.3,109.2,29945,0
2014-02-14,109.2,110.2,106.1,107.2,29762,0
2014-02-18,106.5,115,106.5,110.3,55261,0
2014-02-19,109.9,111.2,106.1,108,80861,0
2014-02-20,107,125.1,104.5,122.8,232280,0
2014-02-21,124,125.6,121.7,122.3,79917,0
2014-02-24,123,125.9,122.3,125.2,65630,0
2014-02-25,125.6,127.9,124.6,125.4,33430,0
2014-02-26,126.7,128.4,125.8,128.2,43186,0
2014-02-27,128,135,127.5,133.8,53027,0
2014-02-28,133.6,136,127.6,129.1,67872,0
2014-03-03,125.9,130,125.6,128.6,44154,0
2014-03-04,129.9,139.8,129.9,138.6,83139,0
2014-03-05,139,145,138.1,144.9,91423,0
2014-03-06,145,146,142,143.9,60506,0
2014-03-07,144.6,145.2,141.5,143.4,37375,0
2014-03-10,143.7,146.7,139.8,142.6,44183,0
2014-03-11,141.4,144.5,141.4,142.9,58558,0
2014-03-12,143.9,144.1,139.1,139.8,27506,0
2014-03-13,138.9,140.8,134.6,138,52291,0
2014-03-14,137.8,139.98,136.8,138.3,29652,0
2014-03-17,140,140,136.7,137.9,25459,0
2014-03-18,140.2,142.9,139,141.1,39524,0
2014-03-19,135,139.7,128.4,129.4,267507,0
2014-03-20,129.7,132.8,128.3,132,64181,0
2014-03-21,132.5,133.5,129.2,130.4,34765,0
2014-03-24,131.3,131.5,125.8,127.7,46936,0
2014-03-25,128.1,128.7,116,118.2,98736,0
2014-03-26,122.1,123.9,114.9,115.1,91930,0
2014-03-27,114.8,115.9,110.3,111.6,75322,0
2014-03-28,112.3,125.2,112.3,114.6,157496,0
2014-03-31,114.6,117.4,111.95,112.9,45613,0
2014-04-01,122.8,130.4,121.8,129.8,168517,0
2014-04-02,131,132,123.9,128.1,94283,0
2014-04-03,128.6,129.2,125.6,127.1,40824,0
2014-04-04,127.7,128.99,116.9,118.5,48076,0
2014-04-07,117.8,120.3,110.4,110.6,50519,0
2014-04-08,109.9,115.2,109,112.05,51578,0
2014-04-09,113.4,114.3,110.4,113.7,23655,0
2014-04-10,114,114,108.5,110.2,41665,0
2014-04-11,110,112.2,105.9,106.2,41452,0
2014-04-14,106.7,107.5,103,104.8,29025,0
2014-04-15,103.1,107.3,101.5,106.5,45401,0
2014-04-16,107.3,107.3,103,105.3,35009,0
2014-04-17,105.4,111.2,105.3,109,31244,0
2014-04-21,108.3,110.55,107.4,109.75,20050,0
2014-04-22,110,114.7,110,113.5,34951,0
2014-04-23,113.2,114,108.5,109,29193,0
2014-04-24,109.7,111.2,107.8,108.5,24932,0
2014-04-25,108.3,108.6,102.1,102.6,40965,0
2014-04-28,102.7,103.2,97.5,98.9,59019,0
2014-04-29,99.7,100.8,95.4,99.8,41805,0
2014-04-30,100.4,101.4,96.4,101.3,28077,0
2014-05-01,102,103.2,99.5,101.8,88540,0
2014-05-02,91,93.1,85,85.1,198839,0
2014-05-05,85.1,85.1,79.701,80.1,133832,0
2014-05-06,79.5,80,75.7,76.7,74555,0
2014-05-07,76.6,77.78,74.4,75,78577,0
2014-05-08,74.3,76.7,71.1,71.2,50184,0
2014-05-09,70.7,72.1,69.3,70.1,71400,0
2014-05-12,70.8,75.4,70.5,75.1,82402,0
2014-05-13,75,78.8,74.9,78,66516,0
2014-05-14,78,79.2,76.1,76.4,50123,0
2014-05-15,76.5,77.4,71.2,72,75751,0
2014-05-16,72.1,74,70.7,72.8,60032,0
2014-05-19,72.2,73.4,71.5,72.7,51885,0
2014-05-20,72.8,75.8,72.6,74.2,58627,0
2014-05-21,74.8,75.29,72.6,73.3,30009,0
2014-05-22,73.2,75.1,72.8,74.9,28884,0
2014-05-23,78.9,82.3,77.8,79.3,127931,0
2014-05-27,80.8,82,80.2,81,84572,0
2014-05-28,80.2,82.25,77.9,81.8,64674,0
2014-05-29,82.5,88.2,82.5,85.8,49866,0
2014-05-30,85.5,87.101,83.1,84.9,48071,0
2014-06-02,84.7,84.7,76,78.8,117203,0
2014-06-03,77.9,78.5,76.1,76.7,44798,0
2014-06-04,76.5,76.7,74.5,76.3,25146,0
2014-06-05,76.6,79.3,75,78.9,28021,0
2014-06-06,78.8,83.3,76.1,76.9,48012,0
2014-06-09,77,79.9,76.8,78.7,20737,0
2014-06-10,79,80.3,78.3,79.8,21330,0
2014-06-11,79.7,82.2,78,79.9,28256,0
2014-06-12,79.1,82.7,78.1,79.2,28346,0
2014-06-13,79.8,82.4,78.1,82.3,29266,0
2014-06-16,82.5,85.5,81.1,85.3,28586,0
2014-06-17,86.1,90.2,85.5,89.8,59071,0
2014-06-18,90,90,83.6,85.9,39546,0
2014-06-19,86.1,88.2,82.7,85.9,44090,0
2014-06-20,86.1,89.9,83.4,84.9,47565,0
2014-06-23,84.3,85.1,83.2,84.1,19711,0
2014-06-24,84.1,90.7,83.5,83.7,65509,0
2014-06-25,83.3,88.6,82.7,88.6,55562,0
2014-06-26,89,89.2,86,87.9,31723,0
2014-06-27,87.9,89.3,86.9,88.4,89155,0
2014-06-30,87.6,89.4,86.2,87.5,27610,0
2014-07-01,88.3,95.1,88.1,92.1,68984,0
2014-07-02,91.5,97,91.5,92.1,53930,0
2014-07-03,93,95.5,92.5,94.3,22189,0
2014-07-07,93.5,94,85.5,86.8,81408,0
2014-07-08,88,88,79,86,102655,0
2014-07-09,86.4,88.4,83.8,84.1,32867,0
2014-07-10,82.8,85.5,82.1,84.6,75874,0
2014-07-11,84.3,86.55,83.9,85.9,25177,0
2014-07-14,86.4,90,84.8,85.1,51818,0
2014-07-15,85.3,86.85,82.7,84,37464,0
2014-07-16,85.499,86,83.05,85.3,40837,0
2014-07-17,84.2,86.5,83.2,85.4,50824,0
2014-07-18,85.4,88.6,85.12,86.8,24087,0
2014-07-21,86.2,88,85,87.1,24082,0
2014-07-22,87.8,89.9,86.5,88,32086,0
2014-07-23,85.7,86.5,83.7,85.1,44428,0
2014-07-24,85.8,87.2,84.1,86.7,32117,0
2014-07-25,86,86.1,84,84.2,40739,0
2014-07-28,84.5,84.5,80.5,80.8,65515,0
2014-07-29,81.5,82.8,78.7,78.7,64636,0
2014-07-30,79.5,80.98,78.4,79.5,32822,0
2014-07-31,78.5,79.6,75.3,75.3,37449,0
2014-08-01,75.3,77.8,75,76.5,49812,0
2014-08-04,77,77.88,74.25,75.5,47004,0
2014-08-05,75,77.1,75,76.4,63591,0
2014-08-06,75.7,77.6,74.8,76,34751,0
2014-08-07,76.5,77.6,74.3,74.9,80676,0
2014-08-08,64.9,64.9,55.2,58.6,352183,0
2014-08-11,59.5,61.4,59.5,60.5,89114,0
2014-08-12,61,61.5,57,57.2,59944,0
2014-08-13,57.2,59,57,58.8,45205,0
2014-08-14,58.5,61.6,58.5,61.2,33474,0
2014-08-15,61.7,63.5,60.6,61.8,39159,0
2014-08-18,62.3,63.1,61.9,63,22178,0
2014-08-19,63.3,65.8,63.3,64.1,45420,0
2014-08-20,64.1,65.2,63,64.4,41711,0
2014-08-21,64.6,65.1,61.1,61.9,39490,0
2014-08-22,61.9,63.6,60.8,62.8,20859,0
2014-08-25,64,66.2,63.7,65,30388,0
2014-08-26,65.1,66.8,64.1,66.5,36520,0
2014-08-27,66.6,68.199,63.1,63.9,64023,0
2014-08-28,63.6,64.2,61.95,62.6,53474,0
2014-08-29,62.5,62.7,61.6,62.4,38957,0
2014-09-02,62.6,64.4,60.3,60.8,90879,0
2014-09-03,61.2,61.8,60.3,61.3,38249,0
2014-09-04,61.6,63.2,61.3,61.7,19794,0
2014-09-05,61.6,62.7,58.8,61.2,48761,0
2014-09-08,61,62.8,60.6,62.6,30460,0
2014-09-09,62.6,63,59,59.2,44124,0
2014-09-10,59.7,59.7,57,58.9,37464,0
2014-09-11,57.55,59.06,57.55,58.5,33317,0
2014-09-12,58.5,59.8,58.2,59.4,24637,0
2014-09-15,59.7,59.7,55.9,56.2,40204,0
2014-09-16,56.1,56.1,51.7,52,110679,0
2014-09-17,52.2,56.9,50.9,53.2,119739,0
2014-09-18,53.4,54.2,48.3,51.2,321040,0
2014-09-19,51.4,52.25,49.5,50.1,110805,0
2014-09-22,49.7,50.1,48.1,49.7,57160,0
2014-09-23,49.3,49.9,47.3,47.4,65813,0
2014-09-24,47.1,48.7,45,47.4,68899,0
2014-09-25,47.5,47.5,45.1,45.1,51284,0
2014-09-26,44.6,46.2,42.7,43,61081,0
2014-09-29,42.5,46.7,42.3,45.7,135132,0
2014-09-30,45.5,46.1,42.5,42.5,113061,0
2014-10-01,42.3,45.35,41.5,42.5,79098,0
2014-10-02,42.5,45.65,42.3,45.2,69108,0
2014-10-03,45.3,46.1,44.6,45.4,56483,0
2014-10-06,46,46.044,35.55,40,206432,0
2014-10-07,37.9,47.5,37.7,43.1,232367,0
2014-10-08,42.9,45.7,42.9,44.9,86279,0
2014-10-09,44.3,44.5,39.9,40.1,81374,0
2014-10-10,40,59.5,39.2,48.2,524253,0
2014-10-13,47.9,48,40.5,40.9,166719,0
2014-10-14,42.6,44,41,41.9,64817,0
2014-10-15,41.4,44.9,40.4,42,106486,0
2014-10-16,41.2,47.99,41.1,44.85,140734,0
2014-10-17,45.7,47.4,42.1,42.2,83526,0
2014-10-20,42,43.3,41.61,42.1,46577,0
2014-10-21,42.9,45,42.4,44.3,56616,0
2014-10-22,44.8,45,42.45,42.9,61834,0
2014-10-23,43.5,45.99,42.5,44.9,49298,0
2014-10-24,44.6,44.7,42.4,42.9,35611,0
2014-10-27,42.6,43.3,40.6,41.5,55014,0
2014-10-28,38.7,40.9,38.7,40.7,93734,0
2014-10-29,41,43.4,40,42.2,81473,0
2014-10-30,42.1,42.7,40.9,41.7,44325,0
2014-10-31,42.2,45,41.4,44.3,260300,0
2014-11-03,44.5,47.7,44.3,44.7,80633,0
2014-11-04,44.5,45.7,42,42,40000,0
2014-11-05,42.4,43.5,41.6,41.9,39346,0
2014-11-06,41.7,42.4,39.6,40.1,56746,0
2014-11-07,38.5,44,37.5,43.95,112309,0
2014-11-10,43.9,45.1,43,44,67925,0
2014-11-11,44.1,44.5,42.3,42.7,29185,0
2014-11-12,42.4,42.9,40.8,41.9,32854,0
2014-11-13,41.7,43.5,41.3,42.1,27533,0
2014-11-14,42.1,44.8,41.3,44.4,44339,0
2014-11-17,43.5,44.999,42.1,42.4,33960,0
2014-11-18,42.6,46.7,42.32,45.3,59714,0
2014-11-19,45.4,47.3,44.3,46.3,52625,0
2014-11-20,46,49.7,45.7,49.5,43774,0
2014-11-21,50.3,51.5,49,51.1,57863,0
2014-11-24,51.1,52.25,50.5,51.3,35620,0
2014-11-25,51.5,51.8,49.7,50.5,27526,0
2014-11-26,50.4,53,49.8,53,45653,0
2014-11-28,53.4,53.75,51.1,51.4,22600,0
2014-12-01,50.2,50.4,47.1,47.2,58331,0
2014-12-02,47,49.5,46.406,47.6,41061,0
2014-12-03,47.6,49.45,46.4,46.6,36360,0
2014-12-04,46,47.5,45.6,46.2,20618,0
2014-12-05,46.3,48.9,46,47.4,17681,0
2014-12-08,47.3,47.9,44,44.1,22098,0
2014-12-09,43.5,47.9,43.4,47.4,24438,0
2014-12-10,47.4,47.4,44.4,44.4,22230,0
2014-12-11,44.9,47.7,44.3,45.4,34670,0
2014-12-12,45,46.1,42.1,42.4,41025,0
2014-12-15,42.7,45.399,40.5,40.8,42517,0
2014-12-16,41.1,42.4,38.5,38.7,69587,0
2014-12-17,38.8,40.3,38.508,39.5,55677,0
2014-12-18,40.1,40.7,38.8,39.5,46305,0
2014-12-19,39.3,40.8,38.7,40,86491,0
2014-12-22,40,40.8,38.2,38.4,68075,0
2014-12-23,38.3,40.4,38.1,40.1,57453,0
2014-12-24,40.1,41.9,39.7,41.7,43713,0
2014-12-26,42,42.3,41,41,18999,0
2014-12-29,41,43.9,41,42.5,55744,0
2014-12-30,42.5,44.2,42.5,43.5,49783,0
2014-12-31,43.5,46.45,43.5,45.7,30286,0
2015-01-02,45.9,46.2,43.2,44.1,34317,0
2015-01-05,44,46.2,43.7,43.9,53041,0
2015-01-06,44,45,43.7,44,56001,0
2015-01-07,44.5,44.6,42.4,42.8,28748,0
2015-01-08,43.3,46,43.1,44.15,24508,0
2015-01-09,44.3,45.8,42.9,43.1,16129,0
2015-01-12,43,44.8,40.9,41.5,35526,0
2015-01-13,42,43.5,40.6,41,20085,0
2015-01-14,40.4,41.5,39.5,40.1,28144,0
2015-01-15,39.5,42.4,39.5,40.2,36023,0
2015-01-16,40,41.1,39.2,40,20601,0
2015-01-20,40.1,40.4,38.66,39.7,25524,0
2015-01-21,39.3,39.9,38,39.4,60602,0
2015-01-22,39.7,40.9,38.4,39.2,27120,0
2015-01-23,39.3,40.3,38.6,39.4,19691,0
2015-01-26,39.2,41.3,39.2,40.9,26546,0
2015-01-27,40.3,41.5,40.1,40.3,9798,0
2015-01-28,41.1,41.1,38.3,39.3,59319,0
2015-01-29,39.2,40.8,38.008,40.4,19642,0
2015-01-30,40.2,42.3,39.7,41.6,25527,0
2015-02-02,41.8,44,41,43.9,37891,0
2015-02-03,42.3,45.699,42.3,45.1,29429,0
2015-02-04,44.9,46.4,41.7,42.7,33232,0
2015-02-05,42.6,44.2,42.4,43.8,44668,0
2015-02-06,44.1,45,42.5,43.1,24967,0
2015-02-09,43.1,44.9,42.3,43.8,13266,0
2015-02-10,44.5,44.5,41.5,43.2,21525,0
2015-02-11,43.1,45.1,42.9,44.8,13214,0
2015-02-12,45.3,49,44.6,46.6,54079,0
2015-02-13,47.5,48.2,41.7,45.3,62504,0
2015-02-17,44.6,45.7,44.4,45,24033,0
2015-02-18,44.8,45.9,44.4,44.8,32164,0
2015-02-19,44.8,47.5,44.6,45.6,40552,0
2015-02-20,45.8,46.9,44.7,44.9,15637,0
2015-02-23,44.6,45.9,43.6,45,17168,0
2015-02-24,45.1,47.8,45,46.5,20234,0
2015-02-25,46.6,48.4,45.5,45.6,21713,0
2015-02-26,45.6,46.6,44.8,45.1,12651,0
2015-02-27,45.1,45.8,43.1,43.6,20932,0
2015-03-02,43.5,45.9,43.5,44.8,27330,0
2015-03-03,45.4,46.8,43.5,43.6,31760,0
2015-03-04,44.1,45,43.3,44.3,20190,0
2015-03-05,44.5,45.6,44,45.4,16580,0
2015-03-06,45.2,45.9,44.5,45.2,25920,0
2015-03-09,45.2,45.2,44.1,44.4,13120,0
2015-03-10,44,44.7,43.1,43.2,19060,0
2015-03-11,43.3,43.7,42.6,42.9,13140,0
2015-03-12,43,43.4,42,42.4,17830,0
2015-03-13,42.3,42.9,41.5,42.3,8590,0
2015-03-16,42.4,43.1,41,41.7,20390,0
2015-03-17,41.5,41.7,39.9,40.4,19470,0
2015-03-18,40.5,42,40.1,41.1,15790,0
2015-03-19,40.9,42.8,40.9,42.1,10690,0
2015-03-20,43.2,43.2,40.4,41.6,48830,0
2015-03-23,41.1,42.5,40.7,41,17500,0
2015-03-24,40.9,42,40.6,40.9,13090,0
2015-03-25,41.1,41.3,38.8,39.2,29860,0
2015-03-26,39.2,40.1,38.9,39.5,16020,0
2015-03-27,39.7,39.9,38.5,39.6,18870,0
2015-03-30,39.6,40.1,38.9,39.6,19280,0
2015-03-31,38.8,39.8,38.8,39.4,9887,0
2015-04-01,39.1,39.8,38.3,38.5,10000,0
2015-04-02,38.6,38.9,37.5,37.8,20460,0
2015-04-06,37.5,38.8,37.5,37.8,15450,0
2015-04-07,37.8,39,37.3,37.5,20879,0
2015-04-08,37.9,37.9,36.5,37.3,16820,0
2015-04-09,37.1,37.7,36.4,36.9,12295,0
2015-04-10,36.9,37.5,36.6,37.1,15280,0
2015-04-13,37.2,37.2,36.1,36.9,14530,0
2015-04-14,37,37.5,36.3,37.3,12620,0
2015-04-15,37.5,41.1,37.4,40.3,26048,0
2015-04-16,40,40.4,39.2,39.5,11026,0
2015-04-17,39.1,39.7,38.4,38.9,13050,0
2015-04-20,38.7,39,37.7,37.7,13539,0
2015-04-21,37.9,38.5,37.5,37.9,6739,0
2015-04-22,38,38.9,37.45,38.5,6299,0
2015-04-23,38.5,39.3,37.6,39,10780,0
2015-04-24,39.1,39.4,37.8,38.9,10944,0
2015-04-27,39,40.1,37.5,38.1,14780,0
2015-04-28,38.3,39.7,37.9,39,10270,0
2015-04-29,39.1,40.7,38.4,39.3,13710,0
2015-04-30,38.7,39,37.8,38.4,19410,0
2015-05-01,38.2,38.5,36.5,36.8,17370,0
2015-05-04,36.7,37.3,36,36.3,18970,0
2015-05-05,35.9,36.9,33.4,34.6,32290,0
2015-05-06,35,36.3,34.2,36.1,16284,0
2015-05-07,35.9,36.5,35.1,36.2,18576,0
2015-05-08,35.5,35.6,33,33.9,61890,0
2015-05-11,34.1,34.1,30.8,31.9,36860,0
2015-05-12,31.6,32.8,31,31.8,19276,0
2015-05-13,31.7,32.9,31.3,31.7,13590,0
2015-05-14,32.8,32.8,31.2,31.5,16550,0
2015-05-15,31.5,31.9,31.3,31.6,7178,0
2015-05-18,31.5,32.7,30.816,31.3,18326,0
2015-05-19,31.5,31.75,30.2,30.5,19160,0
2015-05-20,30.5,31,30,30.3,15070,0
2015-05-21,30.1,30.5,29.9,30.5,19270,0
2015-05-22,30.3,30.5,29.6,30,23430,0
2015-05-26,30,30.4,28.5,28.9,18502,0
2015-05-27,29.2,29.3,28.6,29,16630,0
2015-05-28,29.2,29.4,28.4,28.5,25831,0
2015-05-29,28.1,28.4,26.6,26.9,30170,0
2015-06-01,26.6,28,26.2,27.1,29469,0
2015-06-02,27.1,29.8,26.9,28.4,22176,0
2015-06-03,28.7,30,28.6,28.9,16260,0
2015-06-04,28.9,30.4,28.9,30.3,14790,0
2015-06-05,30.5,30.9,29.9,30.7,21750,0
2015-06-08,30.3,30.6,29.9,30.2,12030,0
2015-06-09,30.1,30.1,29,29.3,13106,0
2015-06-10,29.4,29.7,28.8,29.4,8557,0
2015-06-11,29.2,29.4,28.5,28.9,5917,0
2015-06-12,28.9,28.9,27.8,28,6830,0
2015-06-15,28,28.7,27.2,27.3,11810,0
2015-06-16,27.5,28.1,27.2,27.6,5220,0
2015-06-17,27.4,28.9,27.4,27.6,10300,0
2015-06-18,27.5,27.9,27.3,27.4,10080,0
2015-06-19,27.6,28.2,27.1,27.2,13280,0
2015-06-22,27,28,27,27.4,11750,0
2015-06-23,26.8,28,26.7,27.7,17060,0
2015-06-24,27.5,28.2,27.1,27.4,20910,0
2015-06-25,27.7,28.3,27,27.9,12700,0
2015-06-26,27.6,27.9,27,27.3,331960,0
2015-06-29,27,27.4,24.2,24.4,39880,0
2015-06-30,23.4,25.2,23.3,24.3,13234,0
2015-07-01,23.6,24.4,22.8,22.8,20170,0
2015-07-02,22.4,23,22,22.5,13310,0
2015-07-06,22,22.5,21.1,22.1,10840,0
2015-07-07,21.2,22.1,19.5,21.9,21450,0
2015-07-08,20.3,22,20.3,20.7,10140,0
2015-07-09,20.4,22,20.4,21.2,8330,0
2015-07-10,21.5,22.1,21,21.9,5850,0
2015-07-13,21.9,24.1,21.3,23.8,11660,0
2015-07-14,23.8,23.8,22.8,23.5,5673,0
2015-07-15,23.2,24,22.8,23.4,6604,0
2015-07-16,23.4,24,23,24,8960,0
2015-07-17,23.7,23.7,22,22.4,15410,0
2015-07-20,22.2,22.2,20.3,20.4,14770,0
2015-07-21,20.7,20.9,20.3,20.4,7150,0
2015-07-22,20.4,20.6,20,20,3910,0
2015-07-23,20,20.4,19,19.7,20310,0
2015-07-24,19.9,19.9,19.4,19.4,7890,0
2015-07-27,19.1,19.7,19,19.1,8270,0
2015-07-28,18.9,19.3,17.8,18.9,14740,0
2015-07-29,18.7,18.8,17.8,18,18760,0
2015-07-30,18,18.2,17.8,18.2,5280,0
2015-07-31,17.7,18.1,17.2,17.7,9540,0
2015-08-03,17.2,18.8,16.6,18.6,21081,0
2015-08-04,18.5,18.7,17.7,18.3,11390,0
2015-08-05,18.2,18.2,17,17.5,17420,0
2015-08-06,17.3,17.31,16.6,16.9,14421,0
2015-08-07,16.3,16.3,13.9,14.4,88010,0
2015-08-10,14.4,15.9,12.9,13.5,45370,0
2015-08-11,13,16.2,12.6,16,38811,0
2015-08-12,14.1,16,13.8,15.5,14640,0
2015-08-13,15.1,16.1,14.8,15.3,9490,0
2015-08-14,15.4,15.7,14.9,15.3,7070,0
2015-08-17,15.1,15.2,14.7,14.7,5600,0
2015-08-18,14.5,17.8,14.5,15.3,3930,0
2015-08-19,15,15.5,14.6,15.2,2980,0
2015-08-20,14.9,15.3,14.5,14.8,6490,0
2015-08-21,14.8,15.6,14.5,14.7,6910,0
2015-08-24,13.7,14.1,12.6,13.7,8621,0
2015-08-25,13.3,14,13.2,13.4,5360,0
2015-08-26,13.8,13.8,13.1,13.2,12050,0
2015-08-27,13.3,14.1,13.3,13.7,7100,0
2015-08-28,13.4,14.7,13.4,14.6,7670,0
2015-08-31,14.5,14.7,14,14,9130,0
2015-09-01,14,14.4,13.5,13.7,4930,0
2015-09-02,13.8,13.9,13.5,13.8,3980,0
2015-09-03,14.1,14.3,13.8,13.9,4820,0
2015-09-04,13.8,13.8,13.4,13.8,4260,0
2015-09-08,14,14,13.3,13.8,2550,0
2015-09-09,13.9,14,13.3,13.4,4460,0
2015-09-10,13.3,13.4,12.7,12.8,9847,0
2015-09-11,12.7,12.9,12.6,12.6,13460,0
2015-09-14,12.8,12.8,12.5,12.6,14730,0
2015-09-15,12.5,13.7,12.3,13.5,16930,0
2015-09-16,13.4,14.4,13.1,14,6380,0
2015-09-17,13.9,14.1,13.8,13.9,2693,0
2015-09-18,13.7,13.7,13.3,13.5,4310,0
2015-09-21,13.5,13.5,13,13,2440,0
2015-09-22,13,13.3,12.6,13,2930,0
2015-09-23,13.2,13.4,12.5,13,5878,0
2015-09-24,12.8,13.1,12.3,12.6,7921,0
2015-09-25,12.6,12.6,11.1,11.3,13990,0
2015-09-28,11.2,11.3,10.3,10.9,27790,0
2015-09-29,10.9,10.9,10,10,40240,0
2015-09-30,10.2,10.8,10.1,10.3,15480,0
2015-10-01,10.8,10.8,10.2,10.2,7570,0
2015-10-02,10.5,10.5,10.1,10.1,6110,0
2015-10-05,10,10.699,10,10.4,14303,0
2015-10-06,10.6,11.3,10.4,10.9,27050,0
2015-10-07,10.7,12.4,10.7,11.8,23450,0
2015-10-08,11.9,12.4,11.6,12.4,8040,0
2015-10-09,12.4,12.5,11.8,12.4,9770,0
2015-10-12,12.6,12.801,12.004,12.4,9712,0
2015-10-13,12.4,12.8,12.2,12.6,5840,0
2015-10-14,12.5,12.5,12,12,3140,0
2015-10-15,12.2,12.7,12.2,12.5,2640,0
2015-10-16,12.5,12.7,12,12.3,6280,0
2015-10-19,12.8,13.1,12.3,12.9,8351,0
2015-10-20,13.2,13.4,12.8,13.2,13328,0
2015-10-21,13.4,13.4,12.7,12.9,3770,0
2015-10-22,12.9,13.1,12.2,12.3,2030,0
2015-10-23,12.4,12.7,12.1,12.1,1420,0
2015-10-26,12.2,12.7,11.5,11.6,5150,0
2015-10-27,11.5,12.4,11,11.3,11810,0
2015-10-28,11.9,12.3,11.3,11.4,2260,0
2015-10-29,11.1,12.4,11.1,11.4,7910,0
2015-10-30,11.6,11.7,11,11,4940,0
2015-11-02,11.2,11.5,11.1,11.3,2748,0
2015-11-03,11.6,12.8,11.6,12.7,5770,0
2015-11-04,12.6,13,12.3,12.8,3088,0
2015-11-05,12.9,13,12.1,12.7,2750,0
2015-11-06,12.6,13,12.1,12.7,2460,0
2015-11-09,12.4,13,12.1,12.1,3873,0
2015-11-10,12.5,12.5,10.4,11.2,8990,0
2015-11-11,10.8,10.9,10.2,10.2,9080,0
2015-11-12,10.1,11,9.5,10,28780,0
2015-11-13,10,10.8,9.6,9.9,6640,0
2015-11-16,10,10,9.5,9.8,7310,0
2015-11-17,10,10.2,9.2,9.4,8020,0
2015-11-18,9.4,10,9.3,9.5,5450,0
2015-11-19,9.6,9.6,9.1,9.5,8280,0
2015-11-20,9.3,9.7,9.1,9.3,10360,0
2015-11-23,9.3,9.6,8.5,8.6,13440,0
2015-11-24,8.9,9.5,8.3,8.9,17440,0
2015-11-25,9.1,9.5,8.6,9,6780,0
2015-11-27,9.4,9.7,9.2,9.7,3550,0
2015-11-30,9.6,10,8.5,10,8310,0
2015-12-01,9.3,10,9.2,9.901,9067,0
2015-12-02,9.8,10,9.8,9.889,4196,0
2015-12-03,9.8,10,9.7,9.899,4523,0
2015-12-04,9.9,9.9,9.6,9.8,4740,0
2015-12-07,9.6,9.9,9.3,9.9,3600,0
2015-12-08,9.9,9.9,9.201,9.7,5813,0
2015-12-09,9.4,9.9,9.4,9.7,6430,0
2015-12-10,9.8,10.4,9.4,9.8,23830,0
2015-12-11,10,10,9.2,9.5,5330,0
2015-12-14,9.4,10.2,9.216,10.2,19747,0
2015-12-15,10.1,10.4,9.9,10.4,12650,0
2015-12-16,10.3,11.2,9,11.2,19650,0
2015-12-17,11,12.8,10.7,12.5,9400,0
2015-12-18,12.7,13.2,11.8,13,13400,0
2015-12-21,13,13.2,12.3,12.5,10580,0
2015-12-22,12.5,12.6,12.1,12.416,6139,0
2015-12-23,12.5,13.2,12.4,12.8,9550,0
2015-12-24,12.8,13.1,12.4,13.05,2130,0
2015-12-28,12.7,12.7,10.9,11.1,11749,0
2015-12-29,10.9,12.6,10.9,12.2,11750,0
2015-12-30,11.8,12.5,11.5,12.3,11381,0
2015-12-31,12.1,12.5,11.4,11.4,8941,0
2016-01-04,11.7,17.79,11.5,17.3,90599,0
2016-01-05,16.9,16.9,13.4,13.6,66351,0
2016-01-06,13.5,13.5,12.2,12.2,34658,0
2016-01-07,11.5,12.3,11.1,11.4,22233,0
2016-01-08,11.7,12.1,11.2,11.5,5438,0
2016-01-11,11.6,12.4,11.2,11.6,6869,0
2016-01-12,11.7,11.7,10.8,11,9609,0
2016-01-13,11.2,11.2,10.2,10.3,4969,0
2016-01-14,10.2,11.2,10.2,10.7,8031,0
2016-01-15,10.5,11.3,10.2,10.2,6201,0
2016-01-19,10.3,10.5,10.1,10.3,15040,0
2016-01-20,9.3,10.4,9.1,9.4,17961,0
2016-01-21,9.5,9.623,9.1,9.201,4619,0
2016-01-22,9.4,10.4,9.4,10.4,9289,0
2016-01-25,10.5,10.7,9.7,9.7,7170,0
2016-01-26,9.9,10.9,9.8,10,6072,0
2016-01-27,10.1,10.7,10.1,10.6,5071,0
2016-01-28,10.8,11.1,10,10.2,2011,0
2016-01-29,10.4,10.7,9.7,10.4,7625,0
2016-02-01,10,10.2,9.801,10.1,3266,0
2016-02-02,10,10.2,9.7,10.1,4776,0
2016-02-03,10.3,10.3,9.42,9.5,1494,0
2016-02-04,9.6,10.4,9.6,10.3,6782,0
2016-02-05,10.426,10.6,9.5,9.9,2973,0
2016-02-08,9.8,10.2,7.5,8.5,23502,0
2016-02-09,8.599,8.88,7.87,8.307,3942,0
2016-02-10,8.3,8.37,7.229,7.674,25172,0
2016-02-11,7.5,7.685,7.5,7.677,3246,0
2016-02-12,7.712,8.9,7.7,8.221,2819,0
2016-02-16,8.5,8.697,8.168,8.2,4736,0
2016-02-17,8.35,8.6,8.001,8.214,3743,0
2016-02-18,8.4,8.5,8,8.34,6368,0
2016-02-19,8.5,8.5,7.701,7.701,8783,0
2016-02-22,7.7,8.5,7.55,7.555,8805,0
2016-02-23,7.6,8.48,7.6,8.04,1396,0
2016-02-24,8.04,8.2,7.684,8,8126,0
2016-02-25,8.5,8.5,7.7,8.158,21380,0
2016-02-26,8,8.378,7.555,8,30983,0
2016-02-29,8.25,9.579,7.9,9.579,8195,0
2016-03-01,9.5,10.2,8.554,10.2,17818,0
2016-03-02,9.901,10.4,9.599,9.876,10426,0
2016-03-03,9.876,10.1,9.7,9.7,32427,0
2016-03-04,10.2,10.4,9.7,10.1,9527,0
2016-03-07,9.74,10.1,9.12,9.7,7494,0
2016-03-08,9.3,10,9.3,9.506,5437,0
2016-03-09,9.887,10.3,9.5,9.6,6147,0
2016-03-10,10,10.7,9.6,9.6,5079,0
2016-03-11,10,10,8.6,9.6,7322,0
2016-03-14,9.4,9.9,9.008,9.51,5404,0
2016-03-15,9.2,9.5,8.8,9,3690,0
2016-03-16,8.985,9,8.501,8.501,5411,0
2016-03-17,8.2,9.3,8.11,8.395,13802,0
2016-03-18,8.485,8.5,7.844,8.165,17074,0
2016-03-21,7.9,8.4,7.7,8.2,11813,0
2016-03-22,8.392,8.4,8.001,8.1,5273,0
2016-03-23,8.2,8.399,7.702,8.082,48430,0
2016-03-24,7.8,8.1,7.501,7.703,8481,0
2016-03-28,7.9,7.906,7.703,7.906,6645,0
2016-03-29,8,8,7.55,7.55,11309,0
2016-03-30,7.605,8.1,7.605,7.8,11724,0
2016-03-31,7.8,7.9,7.3,7.3,28960,0
2016-04-01,7.315,7.4,7,7.05,20518,0
2016-04-04,6.9,7.325,6.9,6.9,9841,0
2016-04-05,7,7.299,6.71,6.802,21955,0
2016-04-06,6.756,6.9,6.5,6.61,16597,0
2016-04-07,6.9,7.099,6.517,6.751,12478,0
2016-04-08,6.8,7.099,6.55,6.55,24144,0
2016-04-11,6.6,7.491,6.6,6.699,10197,0
2016-04-12,6.7,7,6.49,6.501,34988,0
2016-04-13,6.7,6.8,6.501,6.688,40959,0
2016-04-14,6.7,6.9,6.4,6.804,60819,0
2016-04-15,6.8,7.3,6.8,7,45887,0
2016-04-18,7.418,7.55,7.168,7.32,29883,0
2016-04-19,7.5,7.625,6.9,7.032,9158,0
2016-04-20,7.387,7.4,7,7.1,12913,0
2016-04-21,7.2,7.299,6.902,7.1,12992,0
2016-04-22,6.9,7.3,6.803,7,25408,0
2016-04-25,7.1,7.103,6.879,7.024,13213,0
2016-04-26,7.05,7.299,7.002,7.107,21366,0
2016-04-27,7,7.3,6.9,7.017,18883,0
2016-04-28,7.015,7.105,6.805,7,24074,0
2016-04-29,7.1,7.1,6.75,6.8,9426,0
2016-05-02,6.7,7,6.501,6.501,22240,0
2016-05-03,6.6,6.979,6.499,6.599,67361,0
2016-05-04,6.883,6.998,6.167,6.25,16714,0
2016-05-05,6.171,6.699,6.14,6.199,48861,0
2016-05-06,6.2,6.2,5.1,5.75,48205,0
2016-05-09,5.87,6.298,5.8,6.001,15250,0
2016-05-10,5.8,6.52,5.8,6.52,17447,0
2016-05-11,6.446,6.893,6.1,6.739,5907,0
2016-05-12,6.9,7,6.298,6.603,5451,0
2016-05-13,6.639,7,6.3,6.729,7481,0
2016-05-16,6.8,6.8,6.6,6.7,4555,0
2016-05-17,6.7,6.9,6.7,6.9,2816,0
2016-05-18,6.9,7.1,6.73,6.9,3445,0
2016-05-19,6.7,6.97,6.101,6.5,5971,0
2016-05-20,6.3,6.9,6.2,6.8,11237,0
2016-05-23,6.8,7.1,6.748,6.979,7566,0
2016-05-24,6.79,6.9,6.5,6.7,4526,0
2016-05-25,6.7,6.98,6.6,6.801,3752,0
2016-05-26,6.851,7.05,6.7,6.701,2907,0
2016-05-27,6.883,6.9,6.241,6.69,6458,0
2016-05-31,6.7,6.8,6.5,6.8,3901,0
2016-06-01,6.702,7.1,6.701,7,5710,0
2016-06-02,7.2,7.5,7.15,7.15,8285,0
2016-06-03,7.2,7.2,6.8,6.8,1171,0
2016-06-06,7.3,7.4,6.801,7.1,9850,0
2016-06-07,6.9,7.3,6.9,7.3,845,0
2016-06-08,7.4,7.8,7.1,7.6,8935,0
2016-06-09,7.37,7.428,6.999,7.4,2431,0
2016-06-10,7.03,7.95,7.02,7.6,4282,0
2016-06-13,7.7,7.7,7.3,7.6,867,0
2016-06-14,7.545,7.8,7.3,7.8,6564,0
2016-06-15,7.89,8.1,7.501,8.1,6670,0
2016-06-16,7.8,7.9,7.4,7.8,3663,0
2016-06-17,7.4,7.8,7.373,7.373,2788,0
2016-06-20,7.352,7.425,7.2,7.225,2731,0
2016-06-21,7.2,7.3,7.1,7.1,1466,0
2016-06-22,7.039,7.42,7.01,7.1,2518,0
2016-06-23,7.151,7.441,7.15,7.3,1573,0
2016-06-24,7.1,7.3,6.613,7.2,1674,0
2016-06-27,7,7,6.61,6.65,1771,0
2016-06-28,7.001,7.001,6.7,6.7,3311,0
2016-06-29,6.8,7.1,6.8,7,2310,0
2016-06-30,6.8,7.1,6.8,6.8,3004,0
2016-07-01,6.827,6.9,6.6,6.6,2720,0
2016-07-05,6.5,6.501,6.31,6.321,1950,0
2016-07-06,6.5,6.75,6.5,6.598,2750,0
2016-07-07,6.525,6.836,6.014,6.3,7558,0
2016-07-08,7,7,6.552,6.552,1216,0
2016-07-11,6.5,7.2,6.3,6.5,8469,0
2016-07-12,6.5,6.5,6.2,6.401,6475,0
2016-07-13,6.59,6.68,6.224,6.68,1801,0
2016-07-14,6.7,6.7,6.269,6.3,3648,0
2016-07-15,6.5,6.5,6.3,6.3,4337,0
2016-07-18,6.4,6.4,6.21,6.21,3512,0
2016-07-19,6.3,6.301,6.011,6.1,5978,0
2016-07-20,6.01,6.3,6.01,6.284,1293,0
2016-07-21,6.01,6.288,6.01,6.04,1803,0
2016-07-22,6.04,6.3,6.01,6.151,3564,0
2016-07-25,6.255,6.68,6.01,6.3,6794,0
2016-07-26,6.3,6.53,6,6.2,4018,0
2016-07-27,6.32,7.9,6.12,7.6,39242,0
2016-07-28,7.293,7.8,6.7,7.8,6867,0
2016-07-29,7.8,7.9,6.9,7.114,4965,0
2016-08-01,7.15,7.9,7.04,7.6,7837,0
2016-08-02,7.5,7.7,7.002,7.298,3072,0
2016-08-03,7.5,7.78,6.72,7.2,19255,0
2016-08-04,7.001,7.199,7,7.099,2964,0
2016-08-05,7,7.2,6.801,7,4180,0
2016-08-08,7.2,7.2,6.701,6.799,1713,0
2016-08-09,6.95,7.08,6.8,6.8,4497,0
2016-08-10,6.8,6.91,5.9,5.98,22713,0
2016-08-11,6.38,6.38,5.8,5.998,6704,0
2016-08-12,6.18,6.28,5.8,6.126,1943,0
2016-08-15,6,6.5,6,6.162,1675,0
2016-08-16,6.3,6.43,6.1,6.43,2025,0
2016-08-17,6.4,6.45,6.2,6.387,2807,0
2016-08-18,6.2,7,6.2,6.7,11415,0
2016-08-19,6.5,6.7,6.323,6.7,885,0
2016-08-22,6.7,6.7,6.699,6.699,434,0
2016-08-23,7,7,5.6,6.2,59194,0
2016-08-24,6.4,6.4,6,6.299,12057,0
2016-08-25,6.3,6.301,6.151,6.2,1516,0
2016-08-26,6.2,6.6,6.2,6.397,14377,0
2016-08-29,6.21,6.4,6.21,6.4,2361,0
2016-08-30,6.251,6.4,6,6.2,5108,0
2016-08-31,6.3,6.4,6.103,6.238,5207,0
2016-09-01,6.2,6.399,5.8,5.901,12156,0
2016-09-02,6.1,6.2,5.84,6,8290,0
2016-09-06,6,6.7,5.91,6,5282,0
2016-09-07,5.96,6.2,5.82,5.872,5601,0
2016-09-08,5.63,6.25,5.63,5.83,11862,0
2016-09-09,5.84,6,5.83,5.9,6261,0
2016-09-12,5.9,6,5.83,5.901,2791,0
2016-09-13,6,6.199,5.9,6.1,3028,0
2016-09-14,6,6.1,5.9,5.9,3120,0
2016-09-15,5.9,6.2,5.9,6,4259,0
2016-09-16,5.9,6.355,5.83,6.355,4172,0
2016-09-19,6,6.39,5.915,6,4041,0
2016-09-20,5.9,6.3,5.9,6.2,2700,0
2016-09-21,6.1,6.2,5.9,6.1,2835,0
2016-09-22,6.099,6.3,6,6,6496,0
2016-09-23,6,6.2,6,6.2,976,0
2016-09-26,6.3,6.3,6.102,6.145,971,0
2016-09-27,6,6.2,5.9,6.099,2539,0
2016-09-28,6,6.2,5.9,6.2,838,0
2016-09-29,6,6.3,6,6.298,6648,0
2016-09-30,6.2,6.6,6.2,6.301,10406,0
2016-10-03,6.2,6.3,5.9,6.3,2520,0
2016-10-04,6.217,6.4,6.1,6.4,2016,0
2016-10-05,6.4,6.5,6.4,6.5,1139,0
2016-10-06,6.5,6.6,6.407,6.5,3262,0
2016-10-07,6.5,6.65,6.4,6.65,12351,0
2016-10-10,6.7,6.7,6.4,6.66,3141,0
2016-10-11,6.56,6.65,6.4,6.515,2364,0
2016-10-12,6.432,6.5,6,6,4196,0
2016-10-13,6.05,6.38,5.8,6.08,1608,0
2016-10-14,6.05,6.3,6,6.3,1526,0
2016-10-17,6,6.22,5.626,5.9,1822,0
2016-10-18,6.1,6.15,5.701,6.1,3509,0
2016-10-19,6,6.18,5.4,5.801,16725,0
2016-10-20,6,6.1,5.959,6.1,2139,0
2016-10-21,5.8,6,5.8,5.9,239,0
2016-10-24,5.8,6.06,5.797,5.8,2514,0
2016-10-25,6,6.1,5.708,5.8,2411,0
2016-10-26,6.01,6.1,5.9,6.098,2907,0
2016-10-27,6.2,6.2,5.801,6.001,1880,0
2016-10-28,6.18,6.201,5.801,6,4879,0
2016-10-31,5.9,6.3,5.841,6,2320,0
2016-11-01,5.9,6.1,5.599,5.62,7697,0
2016-11-02,5.9,6.2,5.706,6.11,3546,0
2016-11-03,5.9,6.39,5.9,6,2558,0
2016-11-04,5.8,6.39,5.8,6,3793,0
2016-11-07,5.8,5.88,5.53,5.6,8121,0
2016-11-08,5.9,6,5.9,5.9,1648,0
2016-11-09,5.9,5.999,5.4,5.8,3889,0
2016-11-10,6,6.101,5.5,5.8,5177,0
2016-11-11,5.7,5.98,5.7,5.81,8081,0
2016-11-14,5.8,6,5.71,5.71,4333,0
2016-11-15,5.8,5.9,5.53,5.53,5994,0
2016-11-16,5.5,5.68,5.4,5.401,6878,0
2016-11-17,5.4,5.4,5.129,5.23,12078,0
2016-11-18,5.36,5.5,5.2,5.299,2954,0
2016-11-21,5.299,5.5,5.11,5.11,9312,0
2016-11-22,5.12,5.3,5.12,5.124,5198,0
2016-11-23,5.11,5.4,5.08,5.09,6221,0
2016-11-25,5.165,5.3,5,5.3,1437,0
2016-11-28,5.4,5.4,5.015,5.3,12049,0
2016-11-29,5.2,5.3,5.025,5.1,3113,0
2016-11-30,5.05,5.3,4.955,4.955,7259,0
2016-12-01,4.8,5.3,4.8,5,7235,0
2016-12-02,5.3,5.3,4.85,4.9,8670,0
2016-12-05,4.9,4.9,4.75,4.75,7968,0
2016-12-06,4.7,4.89,4.7,4.726,15595,0
2016-12-07,4.61,5.035,4.61,4.731,25639,0
2016-12-08,4.852,5.15,4.802,4.946,8536,0
2016-12-09,4.9,5.2,4.86,4.91,8236,0
2016-12-12,5,5.1,4.86,4.901,10020,0
2016-12-13,4.876,5,4.815,4.9,14870,0
2016-12-14,5,5,4.81,4.897,7157,0
2016-12-15,4.81,5.08,4.81,5.08,8491,0
2016-12-16,4.972,5.136,4.81,4.92,11593,0
2016-12-19,5,5.13,4.83,4.902,7502,0
2016-12-20,5,5.18,4.904,4.95,5783,0
2016-12-21,4.82,5.2,4.82,5.2,6308,0
2016-12-22,5.155,5.3,4.9,5.249,6956,0
2016-12-23,4.9,5.3,4.9,5.29,1761,0
2016-12-27,5.3,5.3,4.92,5.201,13775,0
2016-12-28,5.2,5.2,4.95,5.199,49184,0
2016-12-29,5.089,5.2,4.81,4.81,11832,0
2016-12-30,5.088,6.19,4.906,6,37746,0
2017-01-03,5.9,6.19,5.5,5.501,11642,0
2017-01-04,5.75,6,5.242,5.4,11162,0
2017-01-05,5.2,5.9,5,5.2,55144,0
2017-01-06,5.2,5.3,5.001,5.001,9974,0
2017-01-09,5.1,5.38,5.001,5.2,6157,0
2017-01-10,5.2,5.461,5.004,5.449,9738,0
2017-01-11,5.4,5.44,5.084,5.2,865,0
2017-01-12,5.48,5.48,5.14,5.43,1524,0
2017-01-13,5.48,5.48,5.1,5.379,2528,0
2017-01-17,5.379,5.44,5.17,5.2,4907,0
2017-01-18,5.2,5.2,5.1,5.2,13995,0
2017-01-19,5.2,5.276,5.037,5.1,1294,0
2017-01-20,5.2,5.279,5.176,5.279,4552,0
2017-01-23,5,5.26,4.999,5.009,6484,0
2017-01-24,5,5.18,4.905,5.001,7998,0
2017-01-25,4.909,5.2,4.909,4.95,4688,0
2017-01-26,5.1,5.3,4.95,5.165,6368,0
2017-01-27,5.103,5.6,5.1,5.5,18630,0
2017-01-30,5.5,5.5,5.102,5.48,6740,0
2017-01-31,5.407,5.5,5.151,5.4,15363,0
2017-02-01,5.475,5.5,5.307,5.5,1029,0
2017-02-02,5.2,5.499,5.1,5.35,34036,0
2017-02-03,5.247,5.499,5.152,5.152,2265,0
2017-02-06,5.409,5.409,5.152,5.3,5616,0
2017-02-07,5.4,5.5,5.2,5.255,18685,0
2017-02-08,5.201,5.5,5.201,5.422,7074,0
2017-02-09,5.337,5.5,5.3,5.3,1801,0
2017-02-10,5.49,5.49,5.223,5.392,568,0
2017-02-13,5.477,5.7,5.372,5.6,2476,0
2017-02-14,5.88,5.9,5.201,5.53,1940,0
2017-02-15,5.5,5.5,5.166,5.199,13418,0
2017-02-16,5.2,5.298,5.101,5.298,3663,0
2017-02-17,5.297,5.5,5.25,5.5,3913,0
2017-02-21,5.8,5.91,5.25,5.8,17304,0
2017-02-22,5.8,5.801,5.4,5.8,11511,0
2017-02-23,5.9,5.9,5.65,5.853,1415,0
2017-02-24,5.853,5.853,5.5,5.8,7032,0
2017-02-27,5.8,5.9,5.532,5.8,5897,0
2017-02-28,5.6,5.9,5.35,5.9,3246,0
2017-03-01,5.6,5.8,5.4,5.6,3817,0
2017-03-02,5.702,5.8,5.6,5.7,2130,0
2017-03-03,5.7,5.8,5.55,5.6,12292,0
2017-03-06,5.8,5.8,5.4,5.499,8946,0
2017-03-07,5.5,5.782,5.4,5.7,3041,0
2017-03-08,5.7,5.7,5.428,5.551,6386,0
2017-03-09,5.45,5.68,5.45,5.55,5393,0
2017-03-10,5.5,5.68,5.5,5.6,1461,0
2017-03-13,5.679,5.8,5.502,5.7,11002,0
2017-03-14,5.7,6.9,5.689,6,46421,0
2017-03-15,6,6.499,6,6.3,25701,0
2017-03-16,6.2,6.8,5.8,6.7,20187,0
2017-03-17,5.9,6.7,5.836,6.5,32048,0
2017-03-20,6.4,7.2,6.4,7.021,19494,0
2017-03-21,7.1,8.9,7.1,8.399,163828,0
2017-03-22,8.8,9.589,8.31,8.749,150750,0
2017-03-23,8.7,8.7,7.608,7.9,28763,0
2017-03-24,8.05,8.101,7.691,7.9,10554,0
2017-03-27,8.1,8.3,7.7,8.2,15565,0
2017-03-28,8.5,8.8,7.7,8.4,9906,0
2017-03-29,8.3,8.6,8.05,8.55,21741,0
2017-03-30,8.56,9,8.3,8.6,14616,0
2017-03-31,8.6,8.7,8.304,8.33,6622,0
2017-04-03,8.4,8.6,7.8,7.95,19515,0
2017-04-04,8.347,8.35,7.7,7.7,14455,0
2017-04-05,7.996,8.2,7.667,8,9653,0
2017-04-06,7.896,8.1,7.896,8,2844,0
2017-04-07,8,8.1,7.786,8.1,4987,0
2017-04-10,8.1,8.1,7.55,7.799,11096,0
2017-04-11,7.886,8,7.61,7.7,5567,0
2017-04-12,7.619,7.98,7.5,7.7,9760,0
2017-04-13,7.815,7.899,7.5,7.598,7185,0
2017-04-17,7.8,7.899,7.549,7.7,3339,0
2017-04-18,7.7,7.7,7.452,7.5,4402,0
2017-04-19,7.5,7.7,7.4,7.45,4032,0
2017-04-20,7.502,7.6,7.45,7.45,1375,0
2017-04-21,7.5,7.5,7.1,7.2,12106,0
2017-04-24,7.2,7.5,7.1,7.5,2508,0
2017-04-25,7.3,7.6,7.3,7.374,3997,0
2017-04-26,7.5,8,7.2,7.5,17818,0
2017-04-27,7.5,7.5005,7.203,7.4,29803,0
2017-04-28,7.4,7.5,7.25,7.5,5303,0
2017-05-01,7.5,7.5,7.3,7.5,22843,0
2017-05-02,7.25,7.8,7.25,7.46,28244,0
2017-05-03,7.5,8.2,7.4,7.5,25990,0
2017-05-04,7.317,7.5,7.3,7.3,8953,0
2017-05-05,6.4,7.69,6.4,7.41,50008,0
2017-05-08,7.5,7.74,7.22,7.62,54470,0
2017-05-09,7.62,8.4,7.55,8.3,124513,0
2017-05-10,8.13,8.38,8.0051,8.27,8976,0
2017-05-11,8.199,8.1999,7.8779,8.02,19379,0
2017-05-12,8.01,8.62,8.01,8.55,22231,0
2017-05-15,8.34,8.55,7.96,8.53,27590,0
2017-05-16,8.53,8.69,8.16,8.16,91920,0
2017-05-17,8.14,8.58,8.1354,8.32,32832,0
2017-05-18,8.4,8.5,8.2201,8.37,17747,0
2017-05-19,8.37,9.32,8.2876,9.075,40293,0
2017-05-22,9.04,9.11,8.9,9.11,9318,0
2017-05-23,9,9.3,9,9.17,12017,0
2017-05-24,9.26,9.26,9.0024,9.1,6760,0
2017-05-25,9.11,9.48,8.874,9.31,22131,0
2017-05-26,9.32,9.4,9.18,9.275,4607,0
2017-05-30,9.25,10.45,9.16,10.1,59509,0
2017-05-31,10.1,10.1,9.8,9.91,10909,0
2017-06-01,9.5295,10.15,9.5295,10,15641,0
2017-06-02,10,10,9.72,9.9486,13146,0
2017-06-05,9.97,9.97,9.44,9.809,8643,0
2017-06-06,9.63,9.81,9.3182,9.73,19011,0
2017-06-07,9.64,9.9,9.64,9.78,3810,0
2017-06-08,9.71,9.94,9.0415,9.7992,5760,0
2017-06-09,9.65,9.73,9.1301,9.52,9537,0
2017-06-12,9.51,9.51,9.23,9.239,1428,0
2017-06-13,9.26,9.36,9.021,9.239,3771,0
2017-06-14,8.9,9.1,8.9,9.1,2393,0
2017-06-15,9.05,9.05,8.65,8.94,10618,0
2017-06-16,9,9.23,9,9.02,30066,0
2017-06-19,9.1,9.1,8.924,8.95,2730,0
2017-06-20,8.96,9.2248,8.65,8.9102,31972,0
2017-06-21,8.79,9.45,8.53,9.12,93141,0
2017-06-22,9.28,9.4242,9.16,9.21,16642,0
2017-06-23,9.44,9.48,9.3381,9.4,2795,0
2017-06-26,9.4,9.5,9.27,9.48,17769,0
2017-06-27,9.2,9.75,9.07,9.5,5472,0
2017-06-28,9,9.5,9,9.49,1075,0
2017-06-29,9.3162,9.3162,9.1841,9.1841,416,0
2017-06-30,9.28,9.4599,9.1,9.26,9777,0
2017-07-03,9.26,9.28,9.034,9.08,1996,0
2017-07-05,9.2276,9.41,9.01,9.01,27753,0
2017-07-06,9.17,9.17,8.8,8.8,14790,0
2017-07-07,8.79,9.05,8.78,8.98,44825,0
2017-07-10,8.845,8.845,8.8,8.805,3748,0
2017-07-11,8.79,8.8,8.6231,8.76,3532,0
2017-07-12,8.91,8.91,8.77,8.77,1257,0
2017-07-13,8.89,8.89,8.7801,8.85,2466,0
2017-07-14,8.8,8.92,8.7715,8.86,6485,0
2017-07-17,8.75,8.85,8.75,8.76,4473,0
2017-07-18,8.75,8.98,8.75,8.83,6754,0
2017-07-19,8.78,8.78,8.5501,8.61,8904,0
2017-07-20,8.55,8.577,8.51,8.51,19075,0
2017-07-21,8.5,8.53,8.19,8.28,7498,0
2017-07-24,8.39,8.579,7.8,8.01,15592,0
2017-07-25,8,8.383,8,8.06,4037,0
2017-07-26,8.06,8.37,8.05,8.13,10620,0
2017-07-27,8.12,8.2,8.115,8.15,8280,0
2017-07-28,8.2121,8.29,8.11,8.1481,3410,0
2017-07-31,8.11,8.161,8.11,8.16,774,0
2017-08-01,8.16,8.17,8.02,8.02,4979,0
2017-08-02,8.0201,8.041,7.81,7.85,8023,0
2017-08-03,7.81,7.99,7.81,7.94,4900,0
2017-08-04,7.999,8.0437,7.8646,8.04,5387,0
2017-08-07,8.04,8.04,7.5,7.6,30282,0
2017-08-08,7.503,7.503,6.75,7.06,18343,0
2017-08-09,7.048,7.33,7.048,7.11,7664,0
2017-08-10,7.14,7.14,6.71,6.82,27127,0
2017-08-11,6.81,7.4999,6.81,7.41,115866,0
2017-08-14,7.5,7.9475,7.5,7.9475,7604,0
2017-08-15,7.74,7.74,7.74,7.74,647,0
2017-08-16,7.93,7.96,7.91,7.96,2105,0
2017-08-17,8.1761,8.1761,7.88,8,9370,0
2017-08-18,8.0101,8.0586,7.75,7.81,7044,0
2017-08-21,7.9,7.92,7.86,7.86,2277,0
2017-08-22,7.92,7.94,7.9,7.9,2667,0
2017-08-23,7.975,7.983,7.95,7.95,2720,0
2017-08-24,7.9749,8.1265,7.9749,8.1265,4222,0
2017-08-25,8.06,8.15,8.06,8.15,1667,0
2017-08-28,8.18,8.31,8.12,8.15,5413,0
2017-08-29,8.14,8.25,8.04,8.25,11269,0
2017-08-30,8.24,8.31,8.21,8.31,5139,0
2017-08-31,8.36,8.388,8.19,8.19,20578,0
2017-09-01,8.2,8.36,8.2,8.35,4542,0
2017-09-05,8.28,8.4658,8.2,8.3,22014,0
2017-09-06,8.3,8.452,8.3,8.38,7060,0
2017-09-07,8.14,8.3616,8.14,8.36,1763,0
2017-09-08,8.35,8.4,8.25,8.33,11247,0
2017-09-11,8.41,8.468,8.4,8.4,3299,0
2017-09-12,8.42,8.42,8.29,8.3,2056,0
2017-09-13,8.3,8.46,8.17,8.32,4354,0
2017-09-14,8.3,8.3,8.27,8.27,1024,0
2017-09-15,8.27,8.31,8.27,8.31,1109,0
2017-09-18,8.178,8.28,8.1565,8.1565,4205,0
2017-09-19,8.16,8.3,8.11,8.3,6586,0
2017-09-20,8.3,8.3,8.11,8.285,2765,0
2017-09-21,8.301,8.33,8.29,8.31,2630,0
2017-09-22,8.327,8.33,8.237,8.32,2492,0
2017-09-25,8.29,8.3,8.29,8.3,1560,0
2017-09-26,8.2601,8.2636,8.26,8.26,2308,0
2017-09-27,8.27,8.28,8.244,8.26,1271,0
2017-09-28,8.24,8.24,8.24,8.24,264,0
2017-09-29,8.24,8.27,8.24,8.26,5192,0
2017-10-02,8.24,8.26,8.24,8.26,2626,0
2017-10-03,8.24,8.3353,8.24,8.27,5578,0
2017-10-04,8.3252,8.3252,8.111,8.26,8744,0
2017-10-05,8.21,8.39,8.21,8.2335,2058,0
2017-10-06,8.25,8.3999,8.25,8.3999,1668,0
2017-10-09,8.141,8.19,8.141,8.19,738,0
2017-10-10,8.13,8.18,8.13,8.18,1907,0
2017-10-11,8.18,8.3,8.18,8.3,1784,0
2017-10-12,8.32,8.4,8.27,8.34,1688,0
2017-10-13,8.2201,8.38,8.2201,8.38,244,0
2017-10-16,8.19,8.19,8.16,8.17,2050,0
2017-10-17,8.2001,8.39,8.2,8.307,3176,0
2017-10-18,8.27,8.39,8.25,8.25,1862,0
2017-10-19,8.2,8.2,8.2,8.2,292,0
2017-10-20,8.17,8.17,8.12,8.1696,3295,0
2017-10-23,8.1884,8.1884,8.12,8.12,981,0
2017-10-24,8.11,8.1178,8.11,8.1178,1085,0
2017-10-25,8.0645,8.0645,7.52,7.8,15443,0
2017-10-26,7.8,7.8,7.52,7.65,2540,0
2017-10-27,7.7,7.7,7.58,7.6,17026,0
2017-10-30,7.6,7.67,7.5126,7.65,33464,0
2017-10-31,7.61,7.68,7.5908,7.68,3522,0
2017-11-01,7.5837,7.77,7.5837,7.71,2321,0
2017-11-02,7.78,7.8,7.73,7.8,3052,0
2017-11-03,7.8,7.95,7.8,7.9109,14018,0
2017-11-06,7.9269,7.97,7.92,7.95,28927,0
2017-11-07,7.92,7.9258,7.9,7.9253,4604,0
2017-11-08,7.9,7.99,7.9,7.95,6737,0
2017-11-09,7.95,7.97,7.8205,7.8205,2332,0
2017-11-10,7.77,7.9554,7.77,7.9448,1868,0
