Date,Open,High,Low,Close,Volume,OpenInt
2007-11-14,23520,23520,23520,23520,0,0
2007-11-15,23520,24990,22961.4,23520,425,0
2007-11-16,23520,24019.8,23520,23990.4,28,0
2007-11-19,24284.4,24284.4,23520,23961,8,0
2007-11-20,25284,25284,23520,23667,41,0
2007-11-21,23814,23814,22990.8,22990.8,7,0
2007-11-23,24078.6,24078.6,23520,23520,1,0
2007-11-26,24843,24843,23520,23637.6,4,0
2007-11-27,22990.8,24078.6,22990.8,23520,4,0
2007-11-28,23667,23667,23520,23520,2,0
2007-11-29,23520,24078.6,23520,23637.6,3,0
2007-11-30,23520,24108,23520,23814,5,0
2007-12-03,24108,28518,23520,26460,26,0
2007-12-04,26460,27195,25225.2,27195,8,0
2007-12-05,25431,26901,25431,26371.8,6,0
2007-12-06,26460,31340.4,26460,31340.4,9,0
2007-12-07,31663.8,31663.8,28400.4,30546.6,10,0
2007-12-10,27606.6,30429,27577.2,28665,5,0
2007-12-11,27988.8,28018.2,23667,26460,6,0
2007-12-12,25636.8,28547.4,25636.8,27930,4,0
2007-12-13,25284,27636,25284,27636,2,0
2007-12-14,26313,27312.6,24255,25578,2,0
2007-12-17,23784.6,25607.4,23784.6,23990.4,2,0
2007-12-18,23990.4,27900.6,23549.4,24990,6,0
2007-12-19,25783.8,28665,25783.8,27018.6,4,0
2007-12-20,26460,26607,25195.8,25401.6,40,0
2007-12-21,25137,26641.3,24666.6,24666.6,2,0
2007-12-24,24166.8,24725.4,24166.8,24225.6,0,0
2007-12-26,24255,24313.8,24255,24313.8,0,0
2007-12-27,24990,24990,24166.8,24754.8,1,0
2007-12-28,24166.8,24166.8,24166.8,24166.8,0,0
2007-12-31,24166.8,24245.2,23667,23667,2,0
2008-01-02,26460,26460,23520,24460.8,10,0
2008-01-03,25019.4,27871.2,25019.4,27783,8,0
2008-01-04,25313.4,28488.6,25284,27783,8,0
2008-01-07,28518,28635.6,28018.2,28576.8,5,0
2008-01-08,28576.8,29253,28106.4,28665,7,0
2008-01-09,28077,29370.6,25725,27930,6,0
2008-01-10,27930,28728.7,27930,27930,6,0
2008-01-11,28253.4,29370.6,27371.4,28518,10,0
2008-01-14,28665,29929.2,26548.2,29223.6,12,0
2008-01-15,29370.6,29988,26460,29988,11,0
2008-01-16,29429.4,30076.2,27518.4,29870.4,3,0
2008-01-17,28224,30164.4,26548.2,28576.8,3,0
2008-01-18,28812,30105.6,27783,29106,4,0
2008-01-22,28077,29253,26577.6,28371,2,0
2008-01-23,29929.2,29958.6,26548.2,29164.8,4,0
2008-01-24,28723.8,29988,27606.6,27636,2,0
2008-01-25,27930,29194.2,27636,27636,2,0
2008-01-28,27988.8,27988.8,27136.2,27489,1,0
2008-01-29,28224,28224,25666.2,26871.6,7,0
2008-01-30,26460,27930,25107.6,25578,12,0
2008-01-31,24607.8,26166,24372.6,25284,4,0
2008-02-01,24402,25548.6,24255,25489.8,3,0
2008-02-04,25666.2,25725,24255,24255,5,0
2008-02-05,24196.2,25725,22932,24431.4,7,0
2008-02-06,23814,24901.8,22843.8,24313.8,10,0
2008-02-07,23755.2,25137,22079.4,22814.4,8,0
2008-02-08,24666.6,24725.4,24049.2,24225.6,0,0
2008-02-11,24225.6,25636.8,24225.6,25578,1,0
2008-02-12,25578,25578,25578,25578,0,0
2008-02-13,23402.4,25578,23402.4,25548.6,1,0
2008-02-14,25107.6,25695.6,23520,24931.2,1,0
2008-02-15,24137.4,24490.2,24137.4,24137.4,0,0
2008-02-19,24931.2,24990,23696.4,24960.6,1,0
2008-02-20,22579.2,24960.6,22579.2,24960.6,1,0
2008-02-21,25137,25725,24137.4,25519.2,1,0
2008-02-22,23020.2,25254.6,23020.2,25166.4,1,0
2008-02-26,26460,27048,25695.6,25725,3,0
2008-02-27,26254.2,26254.2,25548.6,25813.2,0,0
2008-02-28,26019,26136.6,24284.4,25284,1,0
2008-02-29,26136.6,26136.6,25460.4,25460.4,0,0
2008-03-03,26019,26107.2,25431,25813.2,1,0
2008-03-04,26166,26166,25725,26166,0,0
2008-03-05,25019.4,26166,25019.4,25872,3,0
2008-03-06,26166,26166,24460.8,25401.6,2,0
2008-03-07,23549.4,25695.6,23549.4,25695.6,1,0
2008-03-10,24284.4,25725,23520,25636.8,3,0
2008-03-11,24960.6,25195.8,23549.4,23872.8,20,0
2008-03-12,23520,23549.4,21315,21315,1,0
2008-03-13,21903,21903,21226.8,21903,2,0
2008-03-14,22050,24666.6,21197.4,21197.4,1,0
2008-03-17,20638.8,20874,20638.8,20727,0,0
2008-03-18,20874,20874,19845,19903.8,1,0
2008-03-19,19698,19698,14464.8,14464.8,19,0
2008-03-20,15787.8,16611,14700,14964.6,7,0
2008-03-24,15817.2,16669.8,14729.4,15435,3,0
2008-03-25,15876,16287.6,13671,14700,8,0
2008-03-26,14994,15023.4,13230,14082.6,5,0
2008-03-27,12700.8,13377,12465.6,12495,18,0
2008-03-28,12700.8,12700.8,10143,10143,10,0
2008-03-31,10466.4,12308.8,10466.4,12259.8,3,0
2008-04-01,12142.2,16905,12142.2,15288,5,0
2008-04-02,14347.2,16297.4,14347.2,14847,2,0
2008-04-03,14523.6,15934.8,13847.4,14876.4,4,0
2008-04-04,14905.8,14905.8,13612.2,14729.4,1,0
2008-04-07,14758.8,15288,13406.4,13524,2,0
2008-04-08,13524,13671,13259.4,13347.6,1,0
2008-04-09,12936,15258.6,12142.2,12524.4,4,0
2008-04-10,12612.6,13847.4,12465.6,12583.2,5,0
2008-04-11,12495,14317.8,11760,12495,2,0
2008-04-14,12495,12495,11760,11760,2,0
2008-04-15,11760,12142.2,11760,12112.8,0,0
2008-04-16,12348,13818,12348,13259.4,1,0
2008-04-17,12142.2,13528.9,11172,11809,5,0
2008-04-18,11760,12965.4,11760,12495,6,0
2008-04-21,11054.4,14553,11054.4,14553,3,0
2008-04-22,14700,14700,11025,12142.2,4,0
2008-04-23,12906.6,13230,12818.4,12936,1,0
2008-04-24,12936,13965,12789,13965,39,0
2008-04-25,14170.8,15582,13524,13524,15,0
2008-04-28,13347.6,13406.4,13083,13230,3,0
2008-04-29,12759.6,13288.8,11907,12495,11,0
2008-04-30,12936,13318.2,12936,13318.2,1,0
2008-05-01,13465.2,13524,12495,12495,0,0
2008-05-02,12524.4,15170.4,12495,14170.8,2,0
2008-05-05,14406,14665.7,13230,13230,15,0
2008-05-06,13230,13935.6,12700.8,12936,2,0
2008-05-07,14905.8,14905.8,13377,13935.6,0,0
2008-05-08,14082.6,14082.6,12936,13347.6,1,0
2008-05-09,14112,14112,12936,13671,0,0
2008-05-12,14112,14112,13435.8,13729.8,1,0
2008-05-13,13582.8,15111.6,13582.8,15111.6,17,0
2008-05-14,14700,14758.8,14435.4,14700,4,0
2008-05-15,14700,15052.8,13406.4,13406.4,9,0
2008-05-16,13671,14611.8,13406.4,13729.8,1,0
2008-05-19,13965,14817.6,12671.4,13612.2,50,0
2008-05-20,13318.2,14670.6,13230,13965,13,0
2008-05-21,13700.4,14131.6,13700.4,13788.6,1,0
2008-05-22,14053.2,14553,13288.8,13494.6,5,0
2008-05-23,13377,13818,12759.6,13230,23,0
2008-05-27,12524.4,13494.6,12524.4,13230,11,0
2008-05-28,13759.2,13759.2,12789,13582.8,3,0
2008-05-29,13524,13553.4,13053.6,13230,9,0
2008-05-30,13553.4,14670.6,12965.4,13083,13,0
2008-06-02,12965.4,13259.4,12318.6,13230,32,0
2008-06-03,12965.4,13230,12774.3,12936,4,0
2008-06-04,13200.6,13788.6,12259.8,12318.6,13,0
2008-06-05,13230,13759.2,11818.8,12671.4,7,0
2008-06-06,12965.4,13494.6,12201,12965.4,4,0
2008-06-09,12230.4,13230,12171.6,13230,2,0
2008-06-10,13671,14170.8,13406.4,13553.4,2,0
2008-06-11,12936,13965,12936,13553.4,0,0
2008-06-12,13867,14641.2,13053.6,14641.2,8,0
2008-06-13,14494.2,14523.6,13230,13230,3,0
2008-06-16,14376.6,14376.6,13230,13553.4,2,0
2008-06-17,13759.2,13759.2,12671.4,13377,4,0
2008-06-18,13200.6,13965,13200.6,13965,5,0
2008-06-19,14112,14670.6,13553.4,13553.4,5,0
2008-06-20,13729.8,13729.8,12789,12818.4,12,0
2008-06-24,12877.2,13215.3,12877.2,12877.2,1,0
2008-06-25,13171.2,13200.6,12789,13171.2,1,0
2008-06-26,13406.4,13788.6,12495,12583.2,2,0
2008-06-27,13171.2,13230,12553.8,13200.6,7,0
2008-06-30,13671,13671,12818.4,13230,2,0
2008-07-01,12642,12774.3,11818.8,11907,1,0
2008-07-02,12259.8,12936,12259.8,12377.4,2,0
2008-07-03,13053.6,13083,12671.4,13024.2,2,0
2008-07-07,15141,15405.6,12318.6,13935.6,34,0
2008-07-08,13230,13524,12377.4,13230,3,0
2008-07-09,13053.6,13230,12348,12348,5,0
2008-07-10,12553.8,13112.4,12553.8,13112.4,1,0
2008-07-11,13259.4,14259,12700.8,12847.8,1,0
2008-07-14,13200.6,13200.6,12789,12789,0,0
2008-07-15,12789,13230,12318.6,12348,1,0
2008-07-16,12495,14317.8,11789.4,11818.8,1,0
2008-07-17,12617.5,12622.4,12054,12054,1,0
2008-07-18,12054,12201,11760,11818.8,2,0
2008-07-21,12083.4,12083.4,11289.6,11701.2,23,0
2008-07-22,11319,11730.6,10495.8,11113.2,4,0
2008-07-23,11172,11848.2,10731,11172,4,0
2008-07-24,10878,11025,10878,11015.2,3,0
2008-07-25,11554.2,13171.2,11554.2,12377.4,6,0
2008-07-28,11995.2,12465.6,8991.5,10290,10,0
2008-07-29,11201.4,11436.6,9907.8,10143,4,0
2008-07-30,11235.7,11760,11172,11172,1,0
2008-07-31,11363.1,12054,10290,12054,1,0
2008-08-01,12083.4,12495,11348.4,11466,8,0
2008-08-04,11466,12436.2,11348.4,11495.4,1,0
2008-08-05,11642.4,12054,10319.4,10466.4,6,0
2008-08-06,11025,11054.4,10466.4,10466.4,1,0
2008-08-07,11142.6,11466,10319.4,11466,1,0
2008-08-08,11289.6,11466,9731.4,10172.4,3,0
2008-08-11,10789.8,12024.6,10789.8,11965.8,2,0
2008-08-12,12377.4,12377.4,10231.2,11230.8,9,0
2008-08-13,11701.2,12201,10231.2,11907,7,0
2008-08-14,11613,11760,10260.6,11289.6,4,0
2008-08-15,11848.2,12201,11083.8,11907,3,0
2008-08-18,11377.8,11701.2,10642.8,10995.6,4,0
2008-08-19,10701.6,10701.6,9643.2,10495.8,42,0
2008-08-20,9584.4,10378.2,9584.4,10143,2,0
2008-08-21,10231.2,11230.8,10231.2,11172,2,0
2008-08-22,11642.4,11642.4,11642.4,11642.4,0,0
2008-08-25,11583.6,11642.4,11407.2,11466,0,0
2008-08-26,10172.4,11613,10172.4,10878,1,0
2008-08-27,11436.6,11436.6,10995.6,10995.6,0,0
2008-08-28,10265.5,10265.5,10265.5,10265.5,0,0
2008-08-29,10290,11083.8,10290,10437,6,0
2008-09-02,10878,11348.4,10878,11083.8,1,0
2008-09-03,10878,11172,10878,11025,1,0
2008-09-04,11377.8,11760,10936.8,10936.8,5,0
2008-09-05,11760,11760,10907.4,10907.4,0,0
2008-09-08,11495.4,11848.2,11495.4,11848.2,1,0
2008-09-09,10936.8,10936.8,10936.8,10936.8,0,0
2008-09-10,10907.4,13127.1,10290,11760,6,0
2008-09-11,10584,10584,10584,10584,0,0
2008-09-12,10407.6,11789.4,10348.8,10466.4,2,0
2008-09-16,11745.3,11745.3,9114,11730.6,5,0
2008-09-17,10025.4,11495.4,8996.4,11054.4,3,0
2008-09-18,10907.4,11289.6,10907.4,11201.4,0,0
2008-09-19,10495.8,10495.8,9731.4,10319.4,1,0
2008-09-22,9819.6,10290,8937.6,9702,1,0
2008-09-23,8878.8,8878.8,8878.8,8878.8,0,0
2008-09-24,9672.6,10260.6,9094.4,10260.6,0,0
2008-09-25,9702,10290,9437.4,9702,1,0
2008-09-26,10554.6,11025,9643.2,9643.2,2,0
2008-09-29,9349.2,9408,9349.2,9408,0,0
2008-09-30,9907.8,9907.8,9143.4,9143.4,0,0
2008-10-01,9525.6,9525.6,8290.8,8290.8,2,0
2008-10-02,7350,8643.6,7350,7673.4,2,0
2008-10-03,9045.4,9045.4,7644,7644,1,0
2008-10-06,7908.6,8820,7585.2,8584.8,2,0
2008-10-07,8820,8820,7350,7350,2,0
2008-10-08,6027,7938,6027,7938,0,0
2008-10-09,7938,7938,6879.6,6879.6,0,0
2008-10-10,7761.6,7761.6,6468,7056,2,0
2008-10-13,7085.4,7085.4,7085.4,7085.4,0,0
2008-10-14,7908.6,8702.4,7908.6,8673,1,0
2008-10-15,8673,8673,7350,7350,1,0
2008-10-16,6350.4,6909,6321,6909,1,0
2008-10-20,8261.4,8261.4,8261.4,8261.4,0,0
2008-10-21,7350,7879.2,6909,7350,1,0
2008-10-23,6909,6909,3322.2,4086.6,9,0
2008-10-24,4086.6,4145.4,2763.6,2763.6,24,0
2008-10-27,3675,5145,3234,3645.6,1,0
2008-10-28,4410,5850.6,2440.2,3528,19,0
2008-10-29,3675,4821.6,3263.4,4116,2,0
2008-10-30,5086.2,5174.4,4410,5115.6,2,0
2008-10-31,5145,5145,3704.4,3704.4,1,0
2008-11-03,5145,5850.6,4998,5586,10,0
2008-11-04,6644.4,6644.4,4704,5056.8,4,0
2008-11-05,4998,5733,4939.2,5703.6,1,0
2008-11-06,4968.6,5733,4733.4,5733,6,0
2008-11-07,5733,5821.2,4292.4,4410,1,0
2008-11-10,4410,6468,4410,5586,4,0
2008-11-11,5733,6144.6,5292,5292,1,0
2008-11-12,5556.6,5556.6,4821.6,4821.6,0,0
2008-11-13,4821.6,5586,4057.2,4116,3,0
2008-11-14,4410,5880,4410,5145,4,0
2008-11-17,4498.2,5145,4468.8,4557,1,0
2008-11-18,5703.6,6997.2,4586.4,4645.2,5,0
2008-11-19,4792.2,5733,4792.2,5703.6,0,0
2008-11-20,5262.6,5586,4704,4704,0,0
2008-11-21,4851,5468.4,4410,5468.4,4,0
2008-11-24,5850.6,5850.6,4527.6,4762.8,6,0
2008-11-25,4762.8,6115.2,4762.8,6115.2,206,0
2008-11-26,4821.6,6497.4,4821.6,6438.6,6,0
2008-11-28,5174.4,5174.4,4851,4851,0,0
2008-12-01,5174.4,5880,5174.4,5880,0,0
2008-12-02,5821.2,5880,4880.4,5880,0,0
2008-12-03,4968.6,5086.2,4968.6,4998,0,0
2008-12-04,4998,5203.8,4998,5203.8,1,0
2008-12-05,5027.4,5880,5027.4,5880,1,0
2008-12-08,5145,5880,5086.2,5086.2,1,0
2008-12-09,5880,5880,5850.6,5850.6,1,0
2008-12-12,5321.4,5497.8,4939.2,4968.6,4,0
2008-12-15,4998,4998,4204.2,4204.2,5,0
2008-12-16,4557,4659.9,4498.2,4498.2,0,0
2008-12-17,4498.2,4498.2,4233.6,4233.6,0,0
2008-12-18,5762.4,5762.4,4233.6,4410,3,0
2008-12-19,4214,4233.6,3763.2,3763.2,3,0
2008-12-22,3851.4,3851.4,3586.8,3586.8,1,0
2008-12-23,3616.2,4498.2,3381,3704.4,2,0
2008-12-24,4586.4,5233.2,4586.4,4645.2,8,0
2008-12-26,5321.4,5439,3910.2,4762.8,5,0
2008-12-29,4645.2,5752.6,3851.4,4821.6,11,0
2008-12-30,4733.4,5233.2,4057.2,4145.4,5,0
2008-12-31,4380.6,4410,4145.4,4292.4,2,0
2009-01-02,5703.6,5733,4145.4,4704,5,0
2009-01-06,4953.9,6174,4762.8,6174,4,0
2009-01-07,5880,5880,4900,5527.2,1,0
2009-01-08,5527.2,5880,4968.6,5586,14,0
2009-01-09,5262.6,7350,5262.6,7320.6,16,0
2009-01-12,8320.2,15817.2,6468,6468,42,0
2009-01-13,7467.6,7467.6,5880,6027,9,0
2009-01-14,5880,5938.8,4851,4998,4,0
2009-01-15,4851,5968.2,4704,4939.2,9,0
2009-01-16,4939.2,5880,4939.2,5292,1,0
2009-01-20,5674.2,5674.2,4439.4,4439.4,9,0
2009-01-21,5350.8,5556.6,4410,4468.8,7,0
2009-01-22,4439.4,5292,4439.4,4968.6,2,0
2009-01-23,5262.6,5380.2,4439.4,4439.4,3,0
2009-01-26,5203.8,5203.8,4410,4439.4,3,0
2009-01-27,4704,4704,4439.4,4498.2,1,0
2009-01-28,4439.4,4988.2,3969,4116,7,0
2009-01-29,4410,4410,3733.8,4086.6,3,0
2009-01-30,3851.4,3969,3704.4,3733.8,8,0
2009-02-02,3675,3822,3381,3381,7,0
2009-02-03,3528,3969,3381,3439.8,3,0
2009-02-04,3498.6,3557.4,3234,3234,5,0
2009-02-05,3822,3880.8,3234,3880.8,9,0
2009-02-06,3822,3822,3528,3557.4,1,0
2009-02-09,3557.4,3822,3234,3792.6,17,0
2009-02-10,3792.6,3792.6,3381,3675,4,0
2009-02-11,3586.8,4615.8,3528,3969,9,0
2009-02-12,3822,3822,3528,3557.4,4,0
2009-02-13,3469.2,3469.2,3322.2,3381,2,0
2009-02-17,3439.8,3439.8,3234,3366.3,8,0
2009-02-18,3822,3822,3381,3410.4,2,0
2009-02-19,3444.7,3444.7,3439.8,3439.8,2,0
2009-02-20,3410.4,3410.4,3322.2,3351.6,10,0
2009-02-23,3528,5586,3528,4669.7,32,0
2009-02-24,4704,5439,4704,4704,5,0
2009-02-25,5056.8,5586,4674.6,4674.6,15,0
2009-02-26,4909.8,5292,3939.6,5292,16,0
2009-02-27,5292,5292,4351.2,4998,18,0
2009-03-02,5174.4,5174.4,4875.5,4998,8,0
2009-03-03,5145,5145,4410,4410,18,0
2009-03-04,4704,4704,3704.4,4704,8,0
2009-03-05,4704,4851,4410,4410,5,0
2009-03-06,4410,4410,3822,3822,5,0
2009-03-09,3822,4086.6,3675,3675,3,0
2009-03-10,3822,4557,3822,4116,1,0
2009-03-11,4792.2,4792.2,3969,4027.8,2,0
2009-03-12,4351.2,4351.2,3675,3763.2,2,0
2009-03-13,3792.6,4498.2,3792.6,4116,4,0
2009-03-16,5115.6,5115.6,4380.6,4380.6,3,0
2009-03-17,4145.4,4204.2,3998.4,3998.4,5,0
2009-03-18,4321.8,4498.2,3969,3998.4,1,0
2009-03-19,4116,4116,4027.8,4086.6,0,0
2009-03-20,4498.2,4498.2,4439.4,4439.4,0,0
2009-03-23,4439.4,4468.8,4263,4321.8,2,0
2009-03-24,4263,4498.2,4263,4498.2,2,0
2009-03-25,4498.2,4557,4351.2,4351.2,2,0
2009-03-26,4557,4704,4351.2,4351.2,6,0
2009-03-27,4321.8,4321.8,4116,4321.8,2,0
2009-03-30,3969,4704,3969,4263,0,0
2009-03-31,4116,4527.6,3969,3998.4,5,0
2009-04-01,4174.8,4263,4086.6,4086.6,4,0
2009-04-02,4586.4,4704,4057.2,4086.6,6,0
2009-04-03,3998.4,4013.1,3939.6,3969,2,0
2009-04-06,4116,4116,3822,3851.4,7,0
2009-04-07,3822,3822,3675,3675,4,0
2009-04-08,3822,3822,3763.2,3763.2,7,0
2009-04-09,3822,4263,3763.2,3763.2,6,0
2009-04-13,3822,3969,3675,3969,3,0
2009-04-14,4336.5,4380.6,3733.8,3822,1,0
2009-04-15,4380.6,4380.6,3675,4351.2,23,0
2009-04-16,4410,4704,3939.6,4410,10,0
2009-04-17,4704,4968.6,4410,4968.6,22,0
2009-04-20,5145,5203.8,4645.2,4998,12,0
2009-04-21,4439.4,4557,4439.4,4498.2,12,0
2009-04-22,4645.2,4968.6,4439.4,4851,4,0
2009-04-23,4998,5086.2,4968.6,4998,3,0
2009-04-24,4851,4998,4733.4,4821.6,0,0
2009-04-27,4998,5880,4998,5350.8,5,0
2009-04-28,5321.4,7938,5321.4,5909.4,17,0
2009-04-29,6027,6850.2,5615.4,5644.8,5,0
2009-04-30,6997.2,6997.2,5321.4,5350.8,7,0
2009-05-01,6409.2,6438.6,5145,5145,2,0
2009-05-04,6438.6,6438.6,5742.8,5880,5,0
2009-05-05,6027,6615,5380.2,5674.2,7,0
2009-05-06,5586,6468,5586,5880,10,0
2009-05-07,6262.2,6262.2,5380.2,5850.6,3,0
2009-05-08,5880,6615,5625.2,5880,3,0
2009-05-11,6174,6174,5880,5880,1,0
2009-05-12,5203.8,6321,5203.8,5821.2,4,0
2009-05-13,5733,6002.5,5733,5733,4,0
2009-05-15,5615.4,5880,5615.4,5850.6,4,0
2009-05-19,5791.8,8820,5767.3,7291.2,28,0
2009-05-20,8437.8,8437.8,7026.6,7026.6,15,0
2009-05-21,7938,7938,6967.8,7497,13,0
2009-05-22,7114.8,7203,6174,6615,9,0
2009-05-26,6497.4,7173.6,6468,6615,36,0
2009-05-27,6909,6909,6174,6174,1,0
2009-05-28,6791.4,8055.6,6203.4,6762,4,0
2009-05-29,7320.6,7908.6,6615,7908.6,7,0
2009-06-01,7996.8,8526,7350,7938,25,0
2009-06-02,8085,8496.6,8055.6,8349.6,13,0
2009-06-03,8320.2,8820,8202.6,8379,7,0
2009-06-04,8820,10466.4,8820,10025.4,12,0
2009-06-05,10025.4,10143,8232,9172.8,15,0
2009-06-08,9231.6,9760.8,9114,9114,11,0
2009-06-09,9584.4,9672.6,9437.4,9555,3,0
2009-06-10,9408,10260.6,9378.6,9378.6,23,0
2009-06-11,9795.1,9849,9378.6,9790.2,3,0
2009-06-12,9775.5,12054,9775.5,11201.4,15,0
2009-06-15,10525.2,12847.8,10525.2,11936.4,20,0
2009-06-16,11730.6,11730.6,11113.2,11554.2,5,0
2009-06-17,11613,11760,10672.2,11701.2,18,0
2009-06-18,12289.2,12642,10584,11466,25,0
2009-06-19,11613,12583.2,10584,10584,13,0
2009-06-22,10378.2,11172,9555,10878,19,0
2009-06-23,11054.4,11495.4,10554.6,10848.6,49,0
2009-06-24,11642.4,12553.8,10966.2,11701.2,19,0
2009-06-25,11172,11583.6,10878,11436.6,12,0
2009-06-26,11421.9,11760,10554.6,11466,806,0
2009-06-29,11466,11760,9408,9584.4,44,0
2009-06-30,9555,10113.6,9378.6,9790.2,16,0
2009-07-01,9790.2,11172,9790.2,11142.6,11,0
2009-07-02,11495.4,11495.4,10319.4,10319.4,19,0
2009-07-06,10290,10290,9555,9584.4,22,0
2009-07-07,9584.4,9584.4,8731.8,8731.8,29,0
2009-07-08,8761.2,8761.2,7879.2,8173.2,18,0
2009-07-09,8232,8878.8,8232,8820,26,0
2009-07-10,8526,8849.4,8526,8820,3,0
2009-07-13,9907.8,9907.8,8643.6,9084.6,5,0
2009-07-14,9114,9261,8614.2,8967,12,0
2009-07-15,8967,9408,8643.6,9084.6,13,0
2009-07-16,9447.2,9496.2,9114,9466.8,21,0
2009-07-17,9496.2,9496.2,8967,9290.4,12,0
2009-07-20,9261,9408,8967,9349.2,8,0
2009-07-21,9408,9937.2,9114,9408,5,0
2009-07-22,9437.4,9584.4,8967,9437.4,9,0
2009-07-23,9349.2,10172.4,9349.2,10084.2,18,0
2009-07-24,10084.2,10378.2,9672.6,10378.2,9,0
2009-07-27,10334.1,10613.4,10334.1,10613.4,11,0
2009-07-28,10613.4,10642.8,10290,10554.6,18,0
2009-07-29,10525.2,10731,10407.6,10525.2,10,0
2009-07-30,10554.6,11201.4,9790.2,10290,18,0
2009-07-31,10231.2,10231.2,9555,9731.4,9,0
2009-08-03,9613.8,10378.2,9408,10084.2,6,0
2009-08-04,10113.6,10290,9672.6,9966.6,4,0
2009-08-05,9613.8,9819.6,9261,9290.4,8,0
2009-08-06,9143.4,9305.1,8599.5,8614.2,13,0
2009-08-07,8761.2,8996.4,8526,8731.8,12,0
2009-08-10,8820,9084.6,8085,8232,36,0
2009-08-11,8526,8555.4,8085,8085,26,0
2009-08-12,8555.4,8702.4,8232,8702.4,12,0
2009-08-13,8673,8967,8261.4,8761.2,13,0
2009-08-14,8467.2,8908.2,8261.4,8526,9,0
2009-08-17,8408.4,8643.6,8261.4,8379,6,0
2009-08-18,8555.4,8967,8481.9,8790.6,12,0
2009-08-19,8967,8967,8614.2,8849.4,6,0
2009-08-20,8820,8927.8,8521.1,8849.4,14,0
2009-08-21,8967,9584.4,8761.2,9349.2,62,0
2009-08-24,9378.6,9437.4,8790.6,9055.2,8,0
2009-08-25,9055.2,9937.2,8526,9672.6,136,0
2009-08-26,9643.2,9849,9643.2,9790.2,29,0
2009-08-27,9849,9849,9496.2,9643.2,23,0
2009-08-28,9643.2,10290,9525.6,9996,19,0
2009-08-31,10143,10290,9466.8,9466.8,28,0
2009-09-01,9760.8,10290,9466.8,9849,12,0
2009-09-02,9878.4,10378.2,9878.4,10113.6,29,0
2009-09-03,10143,11172,9790.2,10290,60,0
2009-09-04,10760.4,11671.8,10613.4,10936.8,84,0
2009-09-08,11466,11466,10348.8,10848.6,28,0
2009-09-09,10878,11466,10760.4,10878,15,0
2009-09-10,10907.4,11348.4,10437,11025,62,0
2009-09-11,11054.4,11466,10701.6,10701.6,11,0
2009-09-14,10672.2,10966.2,10554.6,10878,28,0
2009-09-15,10878,11025,10642.8,10878,47,0
2009-09-16,11142.6,14611.8,11142.6,13435.8,328,0
2009-09-17,13553.4,14082.6,13230,13935.6,38,0
2009-09-18,13935.6,14259,13377,14200.2,65,0
2009-09-21,14112,15346.8,14112,14876.4,58,0
2009-09-22,14935.2,15346.8,14112,14406,41,0
2009-09-23,14406,14670.6,13965,14141.4,21,0
2009-09-24,14112,14151.2,12730.2,13083,60,0
2009-09-25,12906.6,14729.4,12583.2,14670.6,12,0
2009-09-28,14670.6,15993.6,14553,15876,170,0
2009-09-29,15993.6,16405.2,15141,15170.4,66,0
2009-09-30,15229.2,15302.7,13876.8,14082.6,71,0
2009-10-01,14023.8,14406,12965.4,13171.2,51,0
2009-10-02,3087,4057.2,2734.2,2876.3,15311,0
2009-10-05,2940,2969.4,2587.2,2646,2212,0
2009-10-06,2675.4,2846.9,2616.6,2675.4,1063,0
2009-10-07,2734.2,2763.6,2298.1,2557.8,1118,0
2009-10-08,2646,2646,2469.6,2523.5,647,0
2009-10-09,2528.4,2616.6,2469.6,2616.6,395,0
2009-10-12,2587.2,3175.2,2587.2,2822.4,1994,0
2009-10-13,2822.4,2969.4,2675.4,2675.4,816,0
2009-10-14,2822.4,2822.4,2680.3,2680.3,426,0
2009-10-15,2734.2,2734.2,2513.7,2704.8,412,0
2009-10-16,2763.6,2763.6,2592.1,2646,160,0
2009-10-19,2646,2734.2,2557.8,2616.6,221,0
2009-10-20,2675.4,2675.4,2391.2,2499,391,0
2009-10-21,2499,2499,2366.7,2440.2,366,0
2009-10-22,2499,2523.5,2322.6,2469.6,476,0
2009-10-23,2381.4,2469.6,2322.6,2352,341,0
2009-10-26,2440.2,2440.2,2205,2205,296,0
2009-10-27,2205,2205,1764,1852.2,1084,0
2009-10-28,1822.8,1911,1470,1528.8,748,0
2009-10-29,1705.2,1989.4,1563.1,1989.4,801,0
2009-10-30,1911,1911,1661.1,1661.1,378,0
2009-11-02,1558.2,1680.7,1558.2,1641.5,290,0
2009-11-03,1617,1881.6,1504.3,1852.2,324,0
2009-11-04,1852.2,1911,1705.2,1881.6,422,0
2009-11-05,1881.6,2087.4,1764,1999.2,331,0
2009-11-06,1969.8,2175.6,1911,2116.8,181,0
2009-11-09,2205,2205,1999.2,2058,183,0
2009-11-10,2058,2087.4,1793.4,1881.6,138,0
2009-11-11,1911,2058,1793.4,1852.2,87,0
2009-11-12,2381.4,2440.2,1955.1,2028.6,675,0
2009-11-13,2058,2146.2,1950.2,1969.8,144,0
2009-11-16,1955.1,1955.1,1832.6,1940.4,155,0
2009-11-17,1940.4,1940.4,1822.8,1911,86,0
2009-11-18,1911,1911,1822.8,1852.2,78,0
2009-11-19,1852.2,1881.6,1793.4,1793.4,83,0
2009-11-20,1764,1822.8,1568,1734.6,341,0
2009-11-23,1734.6,1764,1646.4,1705.2,90,0
2009-11-24,1675.8,1734.6,1646.4,1675.8,47,0
2009-11-25,1617,1675.8,1617,1617,49,0
2009-11-27,1499.4,1587.6,1470,1499.4,90,0
2009-11-30,1528.8,1528.8,1470,1499.4,109,0
2009-12-01,1499.4,1587.6,1499.4,1572.9,48,0
2009-12-02,1587.6,1617,1470,1499.4,176,0
2009-12-03,1528.8,1528.8,1381.8,1411.2,326,0
2009-12-04,1440.6,1470,1308.3,1352.4,351,0
2009-12-07,1381.8,1411.2,1327.9,1381.8,106,0
2009-12-08,1381.8,1381.8,1327.9,1347.5,114,0
2009-12-09,1323,1406.3,1323,1381.8,91,0
2009-12-10,1278.9,1381.8,1278.9,1293.6,148,0
2009-12-11,1293.6,1352.4,1166.2,1205.4,525,0
2009-12-14,1176,1465.1,1176,1440.6,368,0
2009-12-15,1411.2,1411.2,1264.2,1352.4,179,0
2009-12-16,1411.2,1411.2,1264.2,1323,123,0
2009-12-17,1323,1327.9,1264.2,1264.2,106,0
2009-12-18,1278.9,1293.6,1234.8,1293.6,165,0
2009-12-21,1264.2,1293.6,1220.1,1234.8,153,0
2009-12-22,1205.4,1528.8,1205.4,1381.8,744,0
2009-12-23,1391.6,1470,1327.9,1381.8,237,0
2009-12-24,1440.6,1440.6,1234.8,1323,61,0
2009-12-28,1323,1327.9,1239.7,1293.6,207,0
2009-12-29,1323,1465.1,1264.2,1352.4,291,0
2009-12-30,1352.4,2087.4,1308.3,1852.2,1736,0
2009-12-31,1793.4,1847.3,1617,1646.4,424,0
2010-01-04,1646.4,1729.7,1558.2,1646.4,174,0
2010-01-05,1675.8,1675.8,1563.1,1617,137,0
2010-01-06,1621.9,1896.3,1617,1793.4,304,0
2010-01-07,1940.4,2165.8,1661.1,2131.5,808,0
2010-01-08,2175.6,2322.6,2067.8,2146.2,696,0
2010-01-11,2352,2528.4,2126.6,2528.4,895,0
2010-01-12,2469.6,2469.6,2234.4,2234.4,473,0
2010-01-13,2234.4,2499,2116.8,2381.4,446,0
2010-01-14,3528,4233.6,2092.3,2175.6,8649,0
2010-01-15,2234.4,2312.8,2028.6,2116.8,1248,0
2010-01-19,2234.4,2293.2,2033.5,2087.4,438,0
2010-01-20,2058,2082.5,1969.8,2028.6,429,0
2010-01-21,2028.6,2028.6,1911,1911,509,0
2010-01-22,1896.3,2004.1,1896.3,1940.4,454,0
2010-01-25,1940.4,1999.2,1719.9,1852.2,536,0
2010-01-26,1852.2,1852.2,1705.2,1705.2,268,0
2010-01-27,1646.4,1911,1646.4,1734.6,322,0
2010-01-28,2058,2263.8,1881.6,1940.4,2171,0
2010-01-29,1773.8,1969.8,1719.9,1719.9,568,0
2010-02-01,1793.4,1852.2,1680.7,1764,190,0
2010-02-02,1852.2,1881.6,1734.6,1822.8,267,0
2010-02-03,1822.8,1822.8,1739.5,1739.5,159,0
2010-02-04,1734.6,1759.1,1636.6,1636.6,322,0
2010-02-05,1675.8,1705.2,1563.1,1646.4,199,0
2010-02-08,1617,1646.4,1558.2,1587.6,176,0
2010-02-09,1592.5,1705.2,1592.5,1705.2,237,0
2010-02-10,1646.4,1700.3,1563.1,1587.6,179,0
2010-02-11,1587.6,1646.4,1587.6,1617,51,0
2010-02-12,1617,1700.3,1558.2,1675.8,215,0
2010-02-16,1700.3,1911,1675.8,1749.3,579,0
2010-02-17,1734.6,1778.7,1626.8,1705.2,326,0
2010-02-18,1734.6,1793.4,1621.9,1764,304,0
2010-02-19,1754.2,1793.4,1656.2,1705.2,303,0
2010-02-22,1705.2,1881.6,1646.4,1705.2,475,0
2010-02-23,1734.6,1911,1710.1,1764,227,0
2010-02-24,1773.8,1773.8,1675.8,1729.7,237,0
2010-02-25,1695.4,1705.2,1617,1636.6,226,0
2010-02-26,1646.4,1675.8,1558.2,1558.2,378,0
2010-03-01,1617,1617,1504.3,1587.6,185,0
2010-03-02,1558.2,1646.4,1504.3,1646.4,156,0
2010-03-03,1631.7,1646.4,1558.2,1602.3,172,0
2010-03-04,1558.2,1617,1543.5,1617,127,0
2010-03-05,1558.2,1822.8,1504.3,1719.9,911,0
2010-03-08,1734.6,2058,1690.5,1940.4,1571,0
2010-03-09,2028.6,2028.6,1729.7,1822.8,620,0
2010-03-10,1837.5,1881.6,1764,1793.4,209,0
2010-03-11,1793.4,1822.8,1764,1822.8,166,0
2010-03-12,1793.4,1881.6,1793.4,1827.7,160,0
2010-03-15,1852.2,1994.3,1803.2,1803.2,367,0
2010-03-16,1911,1911,1646.4,1675.8,632,0
2010-03-17,1705.2,1705.2,1587.6,1646.4,205,0
2010-03-18,1641.5,1666,1587.6,1617,96,0
2010-03-19,1617,1641.5,1558.2,1617,214,0
2010-03-22,1558.2,1675.8,1543.5,1646.4,153,0
2010-03-23,1587.6,1670.9,1587.6,1646.4,141,0
2010-03-24,1705.2,1705.2,1592.5,1617,108,0
2010-03-25,1617,1617,1558.2,1558.2,100,0
2010-03-26,1577.8,1670.9,1568,1646.4,99,0
2010-03-29,1646.4,1646.4,1572.9,1572.9,127,0
2010-03-30,1587.6,1617,1519,1519,179,0
2010-03-31,1528.8,1548.4,1499.4,1499.4,166,0
2010-04-01,1499.4,1558.2,1440.6,1528.8,214,0
2010-04-05,1528.8,1528.8,1479.8,1494.5,69,0
2010-04-06,1499.4,1543.5,1499.4,1499.4,135,0
2010-04-07,1499.4,1646.4,1499.4,1528.8,152,0
2010-04-08,1528.8,1587.6,1528.8,1533.7,43,0
2010-04-09,1587.6,1587.6,1499.4,1523.9,87,0
2010-04-12,1558.2,1670.9,1533.7,1597.4,322,0
2010-04-13,1587.6,1852.2,1587.6,1705.2,641,0
2010-04-14,1822.8,1822.8,1587.6,1646.4,459,0
2010-04-15,1675.8,1700.3,1563.1,1617,150,0
2010-04-16,1587.6,1705.2,1499.4,1617,282,0
2010-04-19,1617,1617,1533.7,1577.8,110,0
2010-04-20,1617,1646.4,1558.2,1563.1,82,0
2010-04-21,1558.2,1617,1504.3,1528.8,163,0
2010-04-22,1528.8,1577.8,1514.1,1533.7,99,0
2010-04-23,1558.2,1558.2,1479.8,1548.4,161,0
2010-04-26,1548.4,1940.4,1474.9,1558.2,156,0
2010-04-27,1563.1,1563.1,1499.4,1509.2,92,0
2010-04-28,1504.3,1528.8,1474.9,1474.9,87,0
2010-04-29,1504.3,1528.8,1470,1504.3,96,0
2010-04-30,1504.3,1690.5,1504.3,1587.6,465,0
2010-05-03,1587.6,1617,1499.4,1499.4,158,0
2010-05-04,1504.3,1528.8,1381.8,1391.6,359,0
2010-05-05,1352.4,1381.8,1205.4,1323,410,0
2010-05-06,1323,1381.8,1234.8,1234.8,209,0
2010-05-07,1220.1,1323,1190.7,1190.7,215,0
2010-05-10,1381.8,1381.8,1234.8,1234.8,123,0
2010-05-11,1234.8,1323,1234.8,1293.6,134,0
2010-05-12,1323,1352.4,1244.6,1269.1,157,0
2010-05-13,1264.2,1293.6,1249.5,1283.8,118,0
2010-05-14,1293.6,1293.6,1210.3,1264.2,72,0
2010-05-17,1264.2,1293.6,1176,1205.4,115,0
2010-05-18,1205.4,1249.5,1185.8,1205.4,48,0
2010-05-19,1205.4,1229.9,1117.2,1176,154,0
2010-05-20,1117.2,1117.2,1029,1073.1,232,0
2010-05-21,1058.4,1058.4,886.9,975.1,306,0
2010-05-24,989.8,1053.5,970.2,1053.5,69,0
2010-05-25,994.7,1029,886.9,1014.3,99,0
2010-05-26,999.6,1053.5,999.6,999.6,69,0
2010-05-27,1029,1146.6,970.2,1107.4,100,0
2010-05-28,1102.5,1117.2,980,1058.4,94,0
2010-06-01,1033.9,1058.4,984.9,999.6,40,0
2010-06-02,1014.3,1058.4,970.2,1029,64,0
2010-06-03,1029,1029,945.7,984.9,56,0
2010-06-04,970.2,994.7,926.1,940.8,106,0
2010-06-07,940.8,1029,921.2,940.8,57,0
2010-06-08,940.8,970.2,886.9,886.9,88,0
2010-06-09,911.4,940.8,882,906.5,43,0
2010-06-10,911.4,970.2,882,886.9,77,0
2010-06-11,896.7,999.6,882,940.8,153,0
2010-06-14,940.8,970.2,882,896.7,68,0
2010-06-15,911.4,970.2,886.9,970.2,73,0
2010-06-16,989.8,989.8,891.8,896.7,75,0
2010-06-17,896.7,970.2,896.7,926.1,62,0
2010-06-18,911.4,911.4,823.2,882,151,0
2010-06-21,882,882,803.6,857.5,103,0
2010-06-22,1073.1,1896.3,980,1778.7,4788,0
2010-06-23,2102.1,2381.4,1803.2,1847.3,4770,0
2010-06-24,1705.2,1911,1455.3,1862,1693,0
2010-06-25,1822.8,2043.3,1617,1705.2,1545,0
2010-06-28,1847.3,1847.3,1411.2,1440.6,1100,0
2010-06-29,1499.4,1646.4,1352.4,1411.2,391,0
2010-06-30,1176,1264.2,1033.9,1058.4,777,0
2010-07-01,1058.4,1087.8,950.6,1087.8,287,0
2010-07-02,1087.8,1117.2,970.2,970.2,204,0
2010-07-06,1058.4,1087.8,975.1,999.6,188,0
2010-07-07,975.1,1058.4,945.7,955.5,100,0
2010-07-08,970.2,1058.4,945.7,999.6,107,0
2010-07-09,1029,1029,945.7,950.6,147,0
2010-07-12,1087.8,1087.8,833,975.1,66,0
2010-07-13,911.4,950.6,793.8,931,421,0
2010-07-14,931,931,823.2,852.6,130,0
2010-07-15,852.6,1215.2,823.2,1068.2,1086,0
2010-07-16,1048.6,1048.6,882,945.7,265,0
2010-07-19,931,940.8,886.9,906.5,60,0
2010-07-20,901.6,945.7,882,891.8,148,0
2010-07-21,960.4,965.3,896.7,896.7,132,0
2010-07-22,896.7,955.5,882,916.3,162,0
2010-07-23,916.3,931,862.4,921.2,107,0
2010-07-26,901.6,1024.1,891.8,994.7,196,0
2010-07-27,1014.3,1014.3,921.2,931,100,0
2010-07-28,931,965.3,891.8,906.5,291,0
2010-07-29,906.5,955.5,896.7,906.5,107,0
2010-07-30,896.7,916.3,882,896.7,138,0
2010-08-02,1097.6,1440.6,1029,1225,3455,0
2010-08-03,1225,1225,1053.5,1092.7,759,0
2010-08-04,1082.9,1127,984.9,1033.9,382,0
2010-08-05,1014.3,1063.3,940.8,1038.8,209,0
2010-08-06,1014.3,1024.1,970.2,999.6,101,0
2010-08-09,999.6,999.6,857.5,921.2,195,0
2010-08-10,926.1,931,882,921.2,125,0
2010-08-11,911.4,911.4,842.8,901.6,291,0
2010-08-12,813.4,906.5,813.4,906.5,60,0
2010-08-13,906.5,926.1,882,921.2,38,0
2010-08-16,926.1,950.6,877.1,891.8,61,0
2010-08-17,891.8,896.7,833,857.5,136,0
2010-08-18,872.2,872.2,823.2,847.7,101,0
2010-08-19,847.7,852.6,793.8,833,135,0
2010-08-20,833,837.9,808.5,813.4,38,0
2010-08-23,818.3,842.8,813.4,837.9,87,0
2010-08-24,828.1,828.1,784,808.5,130,0
2010-08-25,793.8,793.8,744.8,759.5,100,0
2010-08-26,759.5,779.1,754.6,779.1,34,0
2010-08-27,788.9,793.8,759.5,784,69,0
2010-08-30,798.7,798.7,759.5,769.3,15,0
2010-08-31,764.4,818.3,764.4,798.7,42,0
2010-09-01,798.7,823.2,759.5,769.3,30,0
2010-09-02,764.4,808.5,764.4,784,106,0
2010-09-03,779.1,867.3,764.4,828.1,98,0
2010-09-07,842.8,842.8,788.9,818.3,22,0
2010-09-08,813.4,837.9,803.6,828.1,39,0
2010-09-09,847.7,857.5,813.4,857.5,121,0
2010-09-10,857.5,955.5,857.5,896.7,174,0
2010-09-13,877.1,886.9,857.5,872.2,72,0
2010-09-14,862.4,872.2,828.1,833,38,0
2010-09-15,847.7,872.2,842.8,862.4,32,0
2010-09-16,862.4,867.3,828.1,862.4,71,0
2010-09-17,857.5,862.4,847.7,852.6,53,0
2010-09-20,857.5,906.5,852.6,896.7,83,0
2010-09-21,906.5,960.4,852.6,852.6,180,0
2010-09-22,852.6,965.3,842.8,886.9,70,0
2010-09-23,886.9,886.9,813.4,852.6,177,0
2010-09-24,852.6,886.9,813.4,852.6,47,0
2010-09-27,867.3,867.3,833,867.3,58,0
2010-09-28,886.9,886.9,784,842.8,210,0
2010-09-29,837.9,852.6,823.2,842.8,32,0
2010-09-30,882,901.6,808.5,833,206,0
2010-10-01,833,862.4,833,847.7,41,0
2010-10-04,862.4,862.4,842.8,842.8,29,0
2010-10-05,862.4,877.1,852.6,867.3,40,0
2010-10-06,877.1,901.6,857.5,872.2,110,0
2010-10-07,842.8,867.3,842.8,857.5,18,0
2010-10-08,867.3,867.3,847.7,857.5,30,0
2010-10-11,867.3,867.3,833,862.4,53,0
2010-10-12,862.4,877.1,833,857.5,46,0
2010-10-13,862.4,886.9,842.8,867.3,29,0
2010-10-14,862.4,877.1,862.4,862.4,20,0
2010-10-15,877.1,877.1,862.4,872.2,21,0
2010-10-18,857.5,896.7,842.8,877.1,51,0
2010-10-19,862.4,872.2,842.8,872.2,13,0
2010-10-20,891.8,1200.5,891.8,1014.3,1074,0
2010-10-21,1014.3,1107.4,955.5,1004.5,367,0
2010-10-22,975.1,1029,940.8,984.9,129,0
2010-10-25,1078,1127,970.2,999.6,106,0
2010-10-26,999.6,1004.5,980,994.7,36,0
2010-10-27,984.9,1009.4,984.9,1004.5,18,0
2010-10-28,1004.5,1058.4,960.4,984.9,40,0
2010-10-29,960.4,975.1,931,931,73,0
2010-11-01,1073.1,1073.1,955.5,980,44,0
2010-11-02,980,1004.5,975.1,980,53,0
2010-11-03,975.1,975.1,955.5,975.1,29,0
2010-11-04,975.1,1009.4,970.2,984.9,73,0
2010-11-05,965.3,989.8,955.5,975.1,57,0
2010-11-08,970.2,970.2,911.4,960.4,32,0
2010-11-09,1068.2,1073.1,975.1,1009.4,257,0
2010-11-10,1004.5,1004.5,955.5,975.1,198,0
2010-11-11,940.8,989.8,931,955.5,62,0
2010-11-12,970.2,1009.4,906.5,945.7,105,0
2010-11-15,965.3,965.3,896.7,911.4,106,0
2010-11-16,886.9,955.5,886.9,896.7,43,0
2010-11-17,886.9,916.3,886.9,886.9,19,0
2010-11-18,886.9,906.5,862.4,862.4,48,0
2010-11-19,882,906.5,798.7,872.2,109,0
2010-11-22,867.3,882,823.2,857.5,44,0
2010-11-23,828.1,842.8,818.3,823.2,103,0
2010-11-24,818.3,837.9,818.3,828.1,28,0
2010-11-26,823.2,906.5,808.5,891.8,46,0
2010-11-29,901.6,906.5,852.6,852.6,9,0
2010-11-30,867.3,877.1,833,833,62,0
2010-12-01,823.2,852.6,818.3,847.7,42,0
2010-12-02,828.1,852.6,803.6,847.7,26,0
2010-12-03,852.6,891.8,852.6,872.2,70,0
2010-12-06,886.9,921.2,862.4,886.9,80,0
2010-12-07,901.6,965.3,896.7,926.1,58,0
2010-12-08,955.5,1327.9,931,1082.9,3949,0
2010-12-09,980,1195.6,980,1068.2,2841,0
2010-12-10,1058.4,1220.1,1058.4,1215.2,1047,0
2010-12-13,1195.6,1396.5,1190.7,1372,1252,0
2010-12-14,1367.1,1372,1249.5,1323,584,0
2010-12-15,1288.7,1323,1264.2,1264.2,224,0
2010-12-16,1249.5,1264.2,1229.9,1249.5,144,0
2010-12-17,1313.2,1465.1,1264.2,1391.6,1010,0
2010-12-20,1376.9,1425.9,1327.9,1342.6,457,0
2010-12-21,1347.5,1465.1,1323,1430.8,646,0
2010-12-22,1445.5,1514.1,1381.8,1470,431,0
2010-12-23,1484.7,1602.3,1440.6,1572.9,637,0
2010-12-27,1582.7,1651.3,1553.3,1607.2,475,0
2010-12-28,1617,1626.8,1587.6,1617,176,0
2010-12-29,1636.6,1636.6,1548.4,1587.6,154,0
2010-12-30,1592.5,1626.8,1568,1592.5,103,0
2010-12-31,1563.1,1572.9,1499.4,1509.2,207,0
2011-01-03,1519,1533.7,1435.7,1484.7,240,0
2011-01-04,1499.4,1538.6,1489.6,1523.9,148,0
2011-01-05,1514.1,1626.8,1514.1,1617,247,0
2011-01-06,1617,1617,1563.1,1612.1,162,0
2011-01-07,1602.3,1602.3,1543.5,1558.2,157,0
2011-01-10,1553.3,1617,1504.3,1519,114,0
2011-01-11,1514.1,1514.1,1450.4,1470,120,0
2011-01-12,1489.6,1489.6,1372,1421,223,0
2011-01-13,1421,1489.6,1421,1465.1,162,0
2011-01-14,1470,1474.9,1440.6,1465.1,135,0
2011-01-18,1484.7,1489.6,1430.8,1445.5,134,0
2011-01-19,1455.3,1455.3,1288.7,1342.6,266,0
2011-01-20,1337.7,1357.3,1288.7,1308.3,135,0
2011-01-21,1318.1,1391.6,1303.4,1372,169,0
2011-01-24,1288.7,1367.1,1288.7,1352.4,161,0
2011-01-25,1347.5,1347.5,1298.5,1308.3,152,0
2011-01-26,1303.4,1332.8,1303.4,1313.2,72,0
2011-01-27,1318.1,1337.7,1303.4,1313.2,59,0
2011-01-28,1332.8,1342.6,1298.5,1303.4,67,0
2011-01-31,1318.1,1327.9,1229.9,1327.9,170,0
2011-02-01,1421,1445.5,1303.4,1337.7,395,0
2011-02-02,1342.6,1342.6,1244.6,1254.4,147,0
2011-02-03,1259.3,1269.1,1171.1,1229.9,314,0
2011-02-04,1249.5,1372,1239.7,1327.9,277,0
2011-02-07,1323,1381.8,1298.5,1347.5,309,0
2011-02-08,1352.4,1352.4,1303.4,1313.2,86,0
2011-02-09,1308.3,1318.1,1278.9,1298.5,137,0
2011-02-10,1298.5,1298.5,1278.9,1293.6,154,0
2011-02-11,1274,1288.7,1269.1,1274,471,0
2011-02-14,1274,1288.7,1225,1283.8,103,0
2011-02-15,1264.2,1293.6,1244.6,1288.7,82,0
2011-02-16,1269.1,1298.5,1249.5,1264.2,16,0
2011-02-18,1283.8,1298.5,1259.3,1298.5,45,0
2011-02-22,1274,1342.6,1259.3,1308.3,100,0
2011-02-23,1288.7,1362.2,1249.5,1259.3,65,0
2011-02-24,1249.5,1269.1,1244.6,1249.5,43,0
2011-02-25,1259.3,1278.9,1234.8,1249.5,74,0
2011-02-28,1264.2,1612.1,1234.8,1367.1,461,0
2011-03-01,1372,1386.7,1303.4,1367.1,140,0
2011-03-02,1357.3,1376.9,1323,1323,47,0
2011-03-03,1323,1347.5,1288.7,1323,27,0
2011-03-04,1323,1332.8,1298.5,1308.3,43,0
2011-03-07,1278.9,1303.4,1278.9,1283.8,38,0
2011-03-08,1308.3,1308.3,1234.8,1283.8,260,0
2011-03-09,1283.8,1283.8,1264.2,1278.9,39,0
2011-03-10,1274,1283.8,1249.5,1259.3,40,0
2011-03-11,1249.5,1298.5,1200.5,1283.8,324,0
2011-03-14,1274,1308.3,1225,1259.3,64,0
2011-03-15,1234.8,1293.6,1176,1283.8,95,0
2011-03-16,1278.9,1323,1185.8,1234.8,254,0
2011-03-17,1249.5,1274,1249.5,1269.1,25,0
2011-03-18,1249.5,1269.1,1215.2,1225,142,0
2011-03-21,1225,1347.5,1225,1337.7,112,0
2011-03-22,1357.3,1357.3,1278.9,1288.7,17,0
2011-03-23,1303.4,1303.4,1229.9,1269.1,33,0
2011-03-24,1264.2,1460.2,1249.5,1421,3993,0
2011-03-25,1396.5,1430.8,1303.4,1337.7,550,0
2011-03-28,1411.2,1430.8,1303.4,1362.2,492,0
2011-03-29,1396.5,1396.5,1318.1,1327.9,212,0
2011-03-30,1347.5,1396.5,1327.9,1362.2,139,0
2011-03-31,1342.6,1362.2,1327.9,1352.4,61,0
2011-04-01,1347.5,1391.6,1332.8,1391.6,209,0
2011-04-04,1391.6,1391.6,1327.9,1347.5,174,0
2011-04-05,1337.7,1347.5,1318.1,1342.6,64,0
2011-04-06,1347.5,1367.1,1298.5,1318.1,155,0
2011-04-07,1298.5,1332.8,1249.5,1308.3,80,0
2011-04-08,1308.3,1308.3,1259.3,1303.4,85,0
2011-04-11,1293.6,1298.5,1161.3,1234.8,266,0
2011-04-12,1234.8,1234.8,1185.8,1225,75,0
2011-04-13,1225,1225,1176,1195.6,64,0
2011-04-14,1200.5,1210.3,1190.7,1195.6,19,0
2011-04-15,1205.4,1205.4,1185.8,1185.8,10,0
2011-04-18,1176,1195.6,1171.1,1190.7,32,0
2011-04-19,1195.6,1195.6,1171.1,1171.1,15,0
2011-04-20,1180.9,1220.1,1131.9,1220.1,125,0
2011-04-21,1210.3,1293.6,1205.4,1293.6,162,0
2011-04-25,1298.5,1303.4,1234.8,1298.5,117,0
2011-04-26,1288.7,1313.2,1283.8,1313.2,67,0
2011-04-27,1313.2,1323,1259.3,1313.2,110,0
2011-04-28,1323,1342.6,1298.5,1337.7,215,0
2011-04-29,1323,1352.4,1318.1,1347.5,90,0
2011-05-02,1352.4,1381.8,1347.5,1381.8,79,0
2011-05-03,1376.9,1376.9,1313.2,1313.2,90,0
2011-05-04,1283.8,1303.4,1259.3,1298.5,79,0
2011-05-05,1254.4,1298.5,1244.6,1288.7,122,0
2011-05-06,1269.1,1313.2,1269.1,1298.5,175,0
2011-05-09,1303.4,1308.3,1254.4,1288.7,48,0
2011-05-10,1298.5,1298.5,1249.5,1274,97,0
2011-05-11,1274,1274,1215.2,1225,155,0
2011-05-12,1220.1,1264.2,1200.5,1264.2,82,0
2011-05-13,1269.1,1274,1249.5,1274,43,0
2011-05-16,1264.2,1283.8,1259.3,1259.3,130,0
2011-05-17,1229.9,1264.2,1215.2,1220.1,109,0
2011-05-18,1234.8,1249.5,1180.9,1225,144,0
2011-05-19,1249.5,1254.4,1220.1,1234.8,96,0
2011-05-20,1225,1269.1,1215.2,1269.1,60,0
2011-05-23,1234.8,1239.7,1220.1,1225,90,0
2011-05-24,1225,1229.9,1215.2,1225,70,0
2011-05-25,1225,1234.8,1205.4,1205.4,69,0
2011-05-26,1220.1,1225,1210.3,1220.1,39,0
2011-05-27,1225,1234.8,1220.1,1220.1,41,0
2011-05-31,1229.9,1234.8,1225,1225,16,0
2011-06-01,1215.2,1249.5,1180.9,1225,39,0
2011-06-02,1225,1234.8,1215.2,1225,66,0
2011-06-03,1229.9,1234.8,1161.3,1200.5,148,0
2011-06-06,1185.8,1225,1176,1210.3,23,0
2011-06-07,1225,1229.9,1200.5,1215.2,26,0
2011-06-08,1225,1234.8,1166.2,1166.2,63,0
2011-06-09,1161.3,1205.4,1146.6,1190.7,502,0
2011-06-10,1195.6,1220.1,1185.8,1220.1,242,0
2011-06-13,1225,1239.7,1200.5,1239.7,68,0
2011-06-14,1239.7,1269.1,1239.7,1259.3,28,0
2011-06-15,1239.7,1269.1,1225,1269.1,50,0
2011-06-16,1264.2,1298.5,1264.2,1288.7,26,0
2011-06-17,1269.1,1303.4,1269.1,1298.5,18,0
2011-06-20,1303.4,1332.8,1185.8,1215.2,183,0
2011-06-21,1225,1308.3,1195.6,1254.4,558,0
2011-06-22,1254.4,1283.8,1249.5,1249.5,272,0
2011-06-23,1249.5,1274,1234.8,1274,26,0
2011-06-24,1249.5,1347.5,1249.5,1342.6,107,0
2011-06-27,1342.6,1342.6,1298.5,1337.7,46,0
2011-06-28,1342.6,1357.3,1323,1323,47,0
2011-06-29,1323,1342.6,1318.1,1318.1,9,0
2011-06-30,1313.2,1347.5,1313.2,1327.9,10,0
2011-07-01,1327.9,1372,1327.9,1352.4,41,0
2011-07-05,1357.3,1376.9,1347.5,1352.4,37,0
2011-07-06,1347.5,1357.3,1337.7,1352.4,11,0
2011-07-07,1347.5,1372,1347.5,1372,10,0
2011-07-08,1362.2,1362.2,1347.5,1352.4,9,0
2011-07-11,1342.6,1342.6,1318.1,1318.1,29,0
2011-07-12,1313.2,1323,1308.3,1308.3,44,0
2011-07-13,1308.3,1337.7,1308.3,1313.2,56,0
2011-07-14,1318.1,1367.1,1313.2,1357.3,47,0
2011-07-15,1357.3,1376.9,1342.6,1376.9,34,0
2011-07-18,1376.9,1376.9,1347.5,1372,14,0
2011-07-19,1362.2,1372,1357.3,1362.2,7,0
2011-07-20,1372,1372,1357.3,1362.2,5,0
2011-07-21,1362.2,1362.2,1342.6,1342.6,22,0
2011-07-22,1337.7,1352.4,1323,1352.4,23,0
2011-07-25,1337.7,1357.3,1308.3,1352.4,43,0
2011-07-26,1332.8,1332.8,1308.3,1308.3,31,0
2011-07-27,1308.3,1308.3,1225,1225,83,0
2011-07-28,1229.9,1323,1229.9,1274,34,0
2011-07-29,1254.4,1283.8,1244.6,1278.9,20,0
2011-08-01,1259.3,1323,1249.5,1283.8,41,0
2011-08-02,1269.1,1342.6,1249.5,1264.2,38,0
2011-08-03,1254.4,1293.6,1234.8,1269.1,29,0
2011-08-04,1225,1254.4,1220.1,1220.1,26,0
2011-08-05,1234.8,1234.8,1014.3,1136.8,223,0
2011-08-08,1053.5,1127,999.6,1078,134,0
2011-08-09,1033.9,1146.6,926.1,1131.9,72,0
2011-08-10,1102.5,1102.5,1029,1082.9,23,0
2011-08-11,1092.7,1185.8,1082.9,1146.6,88,0
2011-08-12,1166.2,1274,1127,1220.1,21,0
2011-08-15,1180.9,1259.3,1180.9,1259.3,10,0
2011-08-16,1229.9,1274,1225,1274,8,0
2011-08-17,1269.1,1269.1,1229.9,1229.9,5,0
2011-08-18,1210.3,1259.3,1151.5,1166.2,81,0
2011-08-19,1176,1180.9,1117.2,1151.5,80,0
2011-08-22,1151.5,1185.8,1112.3,1166.2,84,0
2011-08-23,1185.8,1200.5,1151.5,1200.5,107,0
2011-08-24,1176,1225,1141.7,1195.6,29,0
2011-08-25,1220.1,1225,1127,1225,124,0
2011-08-26,1195.6,1225,1161.3,1171.1,58,0
2011-08-29,1225,1249.5,1171.1,1249.5,72,0
2011-08-30,1234.8,1264.2,1200.5,1220.1,60,0
2011-08-31,1220.1,1264.2,1141.7,1180.9,45,0
2011-09-01,1200.5,1200.5,1151.5,1151.5,43,0
2011-09-02,1225,1225,1151.5,1156.4,8,0
2011-09-06,1151.5,1180.9,1127,1166.2,16,0
2011-09-07,1151.5,1205.4,1146.6,1185.8,50,0
2011-09-08,1195.6,1195.6,1092.7,1127,835,0
2011-09-09,1107.4,1146.6,1068.2,1078,96,0
2011-09-12,1058.4,1073.1,980,1014.3,390,0
2011-09-13,1004.5,1102.5,1004.5,1078,20,0
2011-09-14,1068.2,1078,1053.5,1053.5,10,0
2011-09-15,1029,1063.3,1029,1033.9,36,0
2011-09-16,1048.6,1127,975.1,1102.5,73,0
2011-09-19,1097.6,1097.6,1004.5,1058.4,20,0
2011-09-20,1038.8,1048.6,931,980,75,0
2011-09-21,980,980,877.1,901.6,197,0
2011-09-22,901.6,935.9,857.5,911.4,34,0
2011-09-23,867.3,867.3,774.2,828.1,1519,0
2011-09-26,852.6,857.5,803.6,808.5,74,0
2011-09-27,828.1,852.6,803.6,833,317,0
2011-09-28,847.7,857.5,803.6,813.4,75,0
2011-09-29,818.3,833,803.6,833,67,0
2011-09-30,818.3,852.6,798.7,837.9,109,0
2011-10-03,847.7,857.5,798.7,798.7,89,0
2011-10-04,818.3,818.3,744.8,803.6,150,0
2011-10-05,813.4,823.2,803.6,813.4,30,0
2011-10-06,813.4,872.2,803.6,823.2,64,0
2011-10-07,833,882,823.2,857.5,74,0
2011-10-10,882,886.9,852.6,877.1,108,0
2011-10-11,882,901.6,867.3,867.3,81,0
2011-10-12,862.4,891.8,857.5,872.2,122,0
2011-10-13,891.8,896.7,867.3,882,33,0
2011-10-14,901.6,980,891.8,940.8,39,0
2011-10-17,931,965.3,906.5,940.8,235,0
2011-10-18,935.9,965.3,926.1,931,95,0
2011-10-19,926.1,965.3,906.5,926.1,119,0
2011-10-20,931,970.2,828.1,882,146,0
2011-10-21,857.5,960.4,857.5,916.3,88,0
2011-10-24,955.5,970.2,921.2,950.6,84,0
2011-10-25,945.7,955.5,916.3,945.7,13,0
2011-10-26,945.7,970.2,926.1,940.8,176,0
2011-10-27,931,975.1,891.8,921.2,97,0
2011-10-28,926.1,940.8,911.4,940.8,56,0
2011-10-31,931,940.8,886.9,931,44,0
2011-11-01,926.1,940.8,886.9,940.8,11,0
2011-11-02,940.8,955.5,916.3,916.3,29,0
2011-11-03,940.8,950.6,916.3,931,14,0
2011-11-04,945.7,945.7,901.6,921.2,142,0
2011-11-07,931,945.7,906.5,916.3,214,0
2011-11-08,940.8,945.7,926.1,931,43,0
2011-11-09,931,931,921.2,931,15,0
2011-11-10,921.2,935.9,872.2,872.2,172,0
2011-11-11,862.4,931,847.7,857.5,191,0
2011-11-14,857.5,862.4,798.7,808.5,155,0
2011-11-15,828.1,877.1,793.8,872.2,94,0
2011-11-16,852.6,931,837.9,916.3,67,0
2011-11-17,916.3,931,906.5,906.5,15,0
2011-11-18,931,931,901.6,901.6,8,0
2011-11-21,877.1,921.2,877.1,901.6,65,0
2011-11-22,926.1,955.5,916.3,931,125,0
2011-11-23,931,935.9,911.4,921.2,30,0
2011-11-25,906.5,931,906.5,921.2,5,0
2011-11-28,931,970.2,916.3,931,334,0
2011-11-29,955.5,955.5,921.2,931,14,0
2011-11-30,950.6,965.3,916.3,950.6,127,0
2011-12-01,965.3,975.1,940.8,970.2,76,0
2011-12-02,975.1,975.1,945.7,975.1,89,0
2011-12-05,980,1009.4,975.1,994.7,101,0
2011-12-06,1019.2,1024.1,935.9,1004.5,101,0
2011-12-07,999.6,1029,999.6,1004.5,152,0
2011-12-08,1019.2,1029,994.7,1009.4,57,0
2011-12-09,1009.4,1009.4,935.9,1004.5,31,0
2011-12-12,980,999.6,975.1,980,80,0
2011-12-13,1004.5,1004.5,931,955.5,91,0
2011-12-14,945.7,950.6,916.3,931,20,0
2011-12-15,955.5,955.5,877.1,901.6,123,0
2011-12-16,921.2,931,808.5,808.5,199,0
2011-12-19,828.1,833,803.6,803.6,253,0
2011-12-20,793.8,833,759.5,798.7,246,0
2011-12-21,774.2,828.1,759.5,828.1,112,0
2011-12-22,828.1,872.2,823.2,857.5,72,0
2011-12-23,847.7,886.9,842.8,877.1,98,0
2011-12-27,862.4,872.2,833,837.9,52,0
2011-12-28,872.2,882,833,833,83,0
2011-12-29,818.3,852.6,818.3,818.3,25,0
2011-12-30,823.2,872.2,803.6,833,61,0
2012-01-03,872.2,872.2,852.6,857.5,761,0
2012-01-04,862.4,911.4,862.4,901.6,7,0
2012-01-05,906.5,921.2,886.9,886.9,32,0
2012-01-06,896.7,896.7,847.7,857.5,208,0
2012-01-09,867.3,921.2,862.4,906.5,43,0
2012-01-10,916.3,921.2,906.5,906.5,56,0
2012-01-11,867.3,896.7,857.5,882,64,0
2012-01-12,872.2,906.5,857.5,906.5,22,0
2012-01-13,901.6,921.2,896.7,916.3,9,0
2012-01-17,926.1,935.9,891.8,906.5,74,0
2012-01-18,906.5,931,906.5,916.3,50,0
2012-01-19,926.1,935.9,896.7,931,124,0
2012-01-20,931,945.7,926.1,940.8,126,0
2012-01-23,960.4,965.3,882,931,59,0
2012-01-24,886.9,935.9,886.9,921.2,21,0
2012-01-25,926.1,940.8,926.1,940.8,12,0
2012-01-26,940.8,1004.5,882,935.9,58,0
2012-01-27,911.4,984.9,906.5,980,150,0
2012-01-30,989.8,1092.7,980,1078,87,0
2012-01-31,1078,1146.6,1078,1112.3,182,0
2012-02-01,1127,1146.6,1082.9,1097.6,252,0
2012-02-02,1102.5,1102.5,999.6,1053.5,73,0
2012-02-03,1073.1,1087.8,975.1,1078,140,0
2012-02-06,1127,1176,1112.3,1131.9,195,0
2012-02-07,1146.6,1156.4,1112.3,1136.8,77,0
2012-02-08,1151.5,1156.4,1107.4,1112.3,95,0
2012-02-09,1127,1131.9,1068.2,1087.8,89,0
2012-02-10,1078,1107.4,1029,1073.1,138,0
2012-02-13,1078,1092.7,1068.2,1078,23,0
2012-02-14,1073.1,1078,1063.3,1078,313,0
2012-02-15,1078,1078,1063.3,1073.1,24,0
2012-02-16,1073.1,1102.5,1068.2,1078,43,0
2012-02-17,1078,1102.5,1029,1068.2,105,0
2012-02-21,1063.3,1078,1053.5,1078,36,0
2012-02-22,1073.1,1078,1058.4,1058.4,18,0
2012-02-23,1078,1078,1033.9,1038.8,120,0
2012-02-24,1053.5,1068.2,1053.5,1068.2,27,0
2012-02-27,1068.2,1087.8,1053.5,1053.5,53,0
2012-02-28,1078,1078,1053.5,1078,26,0
2012-02-29,1073.1,1073.1,1048.6,1068.2,32,0
2012-03-01,1053.5,1078,1053.5,1058.4,292,0
2012-03-02,1058.4,1082.9,1053.5,1058.4,57,0
2012-03-05,1053.5,1073.1,1043.7,1043.7,36,0
2012-03-06,1038.8,1053.5,955.5,965.3,55,0
2012-03-07,980,1053.5,960.4,980,130,0
2012-03-08,1063.3,1063.3,980,984.9,32,0
2012-03-09,1019.2,1024.1,965.3,970.2,65,0
2012-03-12,970.2,1053.5,970.2,1053.5,45,0
2012-03-13,1048.6,1063.3,1029,1063.3,30,0
2012-03-14,1043.7,1063.3,1038.8,1038.8,81,0
2012-03-15,1043.7,1131.9,1038.8,1097.6,170,0
2012-03-16,1078,1127,1078,1127,90,0
2012-03-19,1131.9,1151.5,1127,1127,32,0
2012-03-20,1102.5,1136.8,1082.9,1122.1,12,0
2012-03-21,1112.3,1151.5,1068.2,1068.2,142,0
2012-03-22,1087.8,1097.6,1053.5,1097.6,23,0
2012-03-23,1068.2,1151.5,1053.5,1112.3,68,0
2012-03-26,1122.1,1127,1117.2,1122.1,54,0
2012-03-27,1127,1131.9,1107.4,1122.1,83,0
2012-03-28,1117.2,1131.9,1107.4,1107.4,30,0
2012-03-29,1112.3,1112.3,1038.8,1073.1,81,0
2012-03-30,1087.8,1127,1058.4,1107.4,550,0
2012-04-02,1107.4,1127,1078,1127,46,0
2012-04-03,1176,1421,1176,1200.5,2113,0
2012-04-04,1205.4,1205.4,1053.5,1141.7,239,0
2012-04-05,1156.4,1225,1131.9,1210.3,67,0
2012-04-09,1205.4,1215.2,1127,1127,118,0
2012-04-10,1166.2,1171.1,1112.3,1117.2,133,0
2012-04-11,1136.8,1151.5,1117.2,1151.5,137,0
2012-04-12,1141.7,1151.5,1127,1151.5,138,0
2012-04-13,1151.5,1156.4,1122.1,1141.7,145,0
2012-04-16,1156.4,1176,1117.2,1146.6,70,0
2012-04-17,1176,1249.5,1151.5,1215.2,377,0
2012-04-18,1225,1264.2,1190.7,1210.3,293,0
2012-04-19,1210.3,1244.6,1200.5,1244.6,79,0
2012-04-20,1249.5,1264.2,1215.2,1215.2,213,0
2012-04-23,1229.9,1308.3,1215.2,1249.5,947,0
2012-04-24,1269.1,1396.5,1239.7,1352.4,413,0
2012-04-25,1372,1445.5,1323,1396.5,585,0
2012-04-26,1411.2,1421,1332.8,1357.3,170,0
2012-04-27,1372,1435.7,1298.5,1396.5,188,0
2012-04-30,1425.9,1445.5,1416.17,1445.5,225,0
2012-05-01,1460.2,1470,1416.1,1435.7,194,0
2012-05-02,1445.5,1455.3,1372,1430.8,193,0
2012-05-03,1450.4,1450.4,1376.9,1386.7,99,0
2012-05-04,1391.6,1391.6,1298.5,1323,178,0
2012-05-07,1327.9,1396.5,1283.8,1396.5,77,0
2012-05-08,1386.7,1386.7,1323,1347.5,46,0
2012-05-09,1332.8,1386.7,1332.8,1357.3,106,0
2012-05-10,1367.1,1367.1,1323,1337.7,46,0
2012-05-11,1327.9,1362.2,1323,1357.3,110,0
2012-05-14,1396.5,1440.6,1337.7,1406.3,191,0
2012-05-15,1391.6,1509.2,1391.6,1474.9,355,0
2012-05-16,1494.5,1514.1,1470,1494.5,244,0
2012-05-17,1499.4,1499.4,1445.5,1450.4,161,0
2012-05-18,1445.5,1470,1401.4,1455.3,58,0
2012-05-21,1465.1,1528.8,1440.6,1523.9,231,0
2012-05-22,1523.9,1705.2,1499.4,1666,389,0
2012-05-23,1670.9,1798.3,1626.8,1773.8,633,0
2012-05-24,1798.3,1813,1754.2,1813,589,0
2012-05-25,1832.6,1832.6,1778.7,1793.4,305,0
2012-05-29,1837.5,1837.5,1773.8,1803.2,290,0
2012-05-30,1813,1847.3,1715,1749.3,315,0
2012-05-31,1778.7,1783.6,1572.97,1697.85,379,0
2012-06-01,1646.4,1646.4,1450.4,1523.9,436,0
2012-06-04,1543.5,1612.1,1519,1587.6,146,0
2012-06-05,1666,1715,1572.9,1612.1,282,0
2012-06-06,1617,1695.4,1572.9,1675.8,241,0
2012-06-07,1705.2,1705.2,1636.6,1670.9,93,0
2012-06-08,1636.6,1666,1592.5,1651.3,147,0
2012-06-11,1685.6,1685.6,1519,1528.8,175,0
2012-06-12,1528.8,1646.4,1523.9,1607.2,103,0
2012-06-13,1607.2,1621.9,1572.9,1592.5,63,0
2012-06-14,1582.7,1636.6,1543.5,1621.9,135,0
2012-06-15,1607.2,1636.6,1572.9,1631.7,274,0
2012-06-18,1617,1646.4,1548.4,1617,212,0
2012-06-19,1621.9,1631.7,1568,1607.2,142,0
2012-06-20,1587.6,1597.4,1479.8,1528.8,273,0
2012-06-21,1533.7,1582.7,1504.3,1538.6,358,0
2012-06-22,1568,1592.5,1499.4,1538.6,6649,0
2012-06-25,1523.9,1587.6,1474.9,1558.2,298,0
2012-06-26,1568,1568,1504.3,1533.7,141,0
2012-06-27,1528.8,1636.6,1499.4,1607.2,432,0
2012-06-28,1587.6,1607.2,1543.5,1563.1,99,0
2012-06-29,1631.7,1710.1,1602.3,1690.5,459,0
2012-07-02,1715,1715,1607.2,1617,289,0
2012-07-03,1617,1617,1553.3,1602.3,96,0
2012-07-05,1617,1666,1592.5,1631.7,651,0
2012-07-06,1621.9,1621.9,1568,1592.5,143,0
2012-07-09,1617,1842.4,1617,1715,910,0
2012-07-10,1739.5,1744.4,1641.5,1641.5,202,0
2012-07-11,1656.2,1847.3,1636.6,1793.4,1342,0
2012-07-12,1793.4,1994.3,1773.8,1984.5,2142,0
2012-07-13,2023.7,2087.4,1984.5,2087.4,2220,0
2012-07-16,2087.4,2136.4,1935.5,2062.9,999,0
2012-07-17,2072.7,2156,2009,2126.6,1758,0
2012-07-18,2131.5,2131.5,2067.8,2126.6,738,0
2012-07-19,2121.7,2146.2,2048.2,2097.2,755,0
2012-07-20,2082.5,2116.8,1974.7,2009,555,0
2012-07-23,1960,1989.4,1866.9,1974.7,386,0
2012-07-24,1960,2009,1886.5,1901.2,151,0
2012-07-25,1915.9,1989.4,1915.9,1935.5,161,0
2012-07-26,1969.8,1969.8,1813,1832.6,234,0
2012-07-27,1832.6,1852.2,1768.9,1808.1,263,0
2012-07-30,1813,1817.9,1690.5,1700.3,240,0
2012-07-31,1700.3,1705.2,1617,1626.8,229,0
2012-08-01,1631.7,1666,1572.9,1577.8,270,0
2012-08-02,1572.9,1621.9,1558.2,1582.7,286,0
2012-08-03,1626.8,1666,1612.1,1656.2,206,0
2012-08-06,1646.4,1832.6,1622.88,1768.9,267,0
2012-08-07,1764,1842.4,1744.4,1754.2,289,0
2012-08-08,1744.4,1744.4,1646.4,1685.6,84,0
2012-08-09,1685.6,1685.6,1597.4,1602.3,126,0
2012-08-10,1597.4,1602.3,1533.7,1558.2,317,0
2012-08-13,1577.8,1592.57,1489.6,1494.5,331,0
2012-08-14,1499.4,1528.8,1406.3,1421,815,0
2012-08-15,1435.7,1514.1,1401.4,1470,845,0
2012-08-16,1474.9,1479.8,1431.29,1460.2,126,0
2012-08-17,1450.4,1518.93,1450.4,1514.1,691,0
2012-08-20,1572.9,1592.5,1514.1,1514.1,383,0
2012-08-21,1553.3,1602.3,1519,1528.8,283,0
2012-08-22,1528.8,1553.3,1504.3,1504.3,39,0
2012-08-23,1514.1,1670.9,1509.2,1636.6,1399,0
2012-08-24,1636.6,1744.4,1636.6,1710.1,308,0
2012-08-27,1724.8,1739.5,1666,1680.7,1144,0
2012-08-28,1685.6,1803.2,1670.9,1803.2,237,0
2012-08-29,1808.1,1881.6,1808.1,1837.5,252,0
2012-08-30,1832.6,1862,1783.6,1808.1,74,0
2012-08-31,1822.8,1837.5,1790.95,1803.2,130,0
2012-09-04,1822.8,1852.2,1724.8,1847.3,232,0
2012-09-05,1832.6,1857.1,1813,1827.7,90,0
2012-09-06,1832.6,1852.2,1803.2,1837.5,260,0
2012-09-07,1847.3,1847.3,1788.5,1803.2,149,0
2012-09-10,1813,1813.07,1788.5,1803.2,97,0
2012-09-11,1798.3,1813,1739.5,1778.7,136,0
2012-09-12,1783.6,1788.5,1754.2,1773.8,147,0
2012-09-13,1773.8,1798.3,1729.7,1764,281,0
2012-09-14,1773.8,1832.6,1773.8,1817.9,183,0
2012-09-17,1808.1,1822.8,1734.6,1778.7,195,0
2012-09-18,1768.9,1793.4,1715,1734.6,168,0
2012-09-19,1744.4,1827.7,1690.5,1803.2,196,0
2012-09-20,1783.6,1803.2,1754.2,1773.8,169,0
2012-09-21,1803.2,1950.2,1788.5,1945.3,914,0
2012-09-24,1960,2028.6,1920.8,1960,499,0
2012-09-25,1960,1989.4,1950.2,1979.6,222,0
2012-09-26,1979.6,1979.6,1866.9,1876.7,246,0
2012-09-27,1886.5,1891.4,1695.4,1710.1,352,0
2012-09-28,1710.1,1825.25,1710.1,1788.5,483,0
2012-10-01,1817.9,1906.1,1783.6,1832.6,194,0
2012-10-02,1847.3,1847.3,1793.4,1837.5,170,0
2012-10-03,1847.3,1866.9,1837.5,1866.9,139,0
2012-10-04,1886.5,1920.8,1862,1911,160,0
2012-10-05,1915.9,1925.7,1803.2,1803.2,344,0
2012-10-08,1798.3,1822.8,1739.5,1759.1,200,0
2012-10-09,1744.4,1759.1,1690.5,1729.7,398,0
2012-10-10,1739.5,1744.4,1710.1,1734.6,192,0
2012-10-11,1734.6,1764,1734.6,1744.4,130,0
2012-10-12,1744.4,1798.3,1741.95,1773.8,137,0
2012-10-15,1783.6,1813,1764,1778.7,225,0
2012-10-16,1788.5,1788.5,1666,1680.7,424,0
2012-10-17,1690.5,1690.5,1612.1,1680.91,895,0
2012-10-18,1680.7,1680.7,1576.19,1646.4,965,0
2012-10-19,1631.7,1729.7,1587.6,1626.8,314,0
2012-10-22,1626.8,1626.8,1519,1563.1,580,0
2012-10-23,1523.9,1580.32,1499.4,1563.1,221,0
2012-10-24,1572.9,1641.5,1504.3,1577.8,453,0
2012-10-25,1597.4,1604.75,1533.7,1558.2,203,0
2012-10-26,1563.1,1563.1,1499.4,1519,208,0
2012-10-31,1514.1,1523.9,1445.5,1474.9,219,0
2012-11-01,1470,1509.2,1342.6,1396.5,699,0
2012-11-02,1396.5,1396.5,1220.1,1229.9,559,0
2012-11-05,1249.5,1249.5,1127,1205.4,631,0
2012-11-06,1195.6,1268.61,1146.6,1229.9,288,0
2012-11-07,1210.3,1278.9,1180.9,1254.4,319,0
2012-11-08,1274,1533.7,1264.2,1323,544,0
2012-11-09,1318.1,1420.51,1293.67,1367.1,337,0
2012-11-12,1372,1381.8,1278.9,1298.5,103,0
2012-11-13,1293.6,1298.5,1239.7,1278.9,170,0
2012-11-14,1283.8,1303.4,1264.2,1274,74,0
2012-11-15,1278.9,1332.8,1274,1283.8,116,0
2012-11-16,1274,1376.9,1274,1372,192,0
2012-11-19,1391.6,1563.1,1376.9,1499.4,315,0
2012-11-20,1470,1499.4,1421,1425.9,113,0
2012-11-21,1421,1528.8,1421,1519,95,0
2012-11-23,1514.1,1523.9,1445.5,1455.3,81,0
2012-11-26,1445.5,1592.5,1445.5,1592.5,202,0
2012-11-27,1582.7,1602.3,1501.85,1577.8,231,0
2012-11-28,1543.5,1568,1489.6,1523.9,728,0
2012-11-29,1568,1587.6,1528.8,1533.7,219,0
2012-11-30,1528.8,1563.1,1499.4,1519,200,0
2012-12-03,1509.2,1523.9,1470,1494.5,136,0
2012-12-04,1514.1,1543.5,1479.8,1504.3,228,0
2012-12-05,1514.1,1543.5,1450.4,1465.1,69,0
2012-12-06,1470,1489.53,1391.6,1421,101,0
2012-12-07,1465.03,1465.03,1421,1440.6,63,0
2012-12-10,1450.4,1479.8,1372,1386.7,217,0
2012-12-11,1406.3,1450.4,1323,1367.1,289,0
2012-12-12,1381.8,1381.8,1259.3,1259.3,432,0
2012-12-13,1259.3,1273.93,1190.7,1225,676,0
2012-12-14,1220.1,1234.8,1102.5,1127,565,0
2012-12-17,1176,1205.4,1127,1166.2,375,0
2012-12-18,1151.5,1239.7,1122.1,1161.3,784,0
2012-12-19,1141.7,1176,1127,1171.1,524,0
2012-12-20,1254.4,1318.1,1180.9,1298.5,982,0
2012-12-21,1303.4,1303.4,1225,1269.1,1206,0
2012-12-24,1264.2,1264.2,1141.7,1185.8,540,0
2012-12-26,1200.5,1200.5,1141.7,1156.4,282,0
2012-12-27,1156.4,1239.7,1151.5,1215.2,541,0
2012-12-28,1225,1416.1,1136.8,1323,551,0
2012-12-31,1303.4,1396.5,1303.4,1372,400,0
2013-01-02,1376.9,1430.8,1342.6,1362.2,332,0
2013-01-03,1298.5,1362.2,1298.5,1313.2,188,0
2013-01-04,1318.1,1357.3,1284.29,1288.7,252,0
2013-01-07,1283.8,1298.5,1239.7,1244.6,199,0
2013-01-08,1239.7,1254.4,1117.2,1136.8,1247,0
2013-01-09,1146.6,1249.5,1146.6,1176,562,0
2013-01-10,1176,1185.8,1117.2,1127,520,0
2013-01-11,1136.8,1190.7,1117.2,1156.4,724,0
2013-01-14,1156.4,1176,1122.1,1176,280,0
2013-01-15,1176,1234.8,1156.4,1210.3,609,0
2013-01-16,1215.2,1278.9,1215.2,1274,814,0
2013-01-17,1274,1332.8,1249.5,1298.5,825,0
2013-01-18,1332.8,1332.8,1225,1249.5,609,0
2013-01-22,1269.1,1317.61,1210.3,1298.5,618,0
2013-01-23,1303.4,1582.7,1298.5,1352.4,1976,0
2013-01-24,1372,1406.3,1225,1323,988,0
2013-01-25,1367.1,1425.9,1362.2,1401.4,679,0
2013-01-28,1421,1547.35,1418.55,1474.9,2174,0
2013-01-29,1538.6,1568,1430.8,1494.5,2765,0
2013-01-30,1533.7,1563.1,1440.6,1450.4,1699,0
2013-01-31,1460.2,1543.5,1455.37,1514.1,1280,0
2013-02-01,1519,1543.5,1396.5,1411.2,1283,0
2013-02-04,1421,1509.2,1411.2,1430.8,1600,0
2013-02-05,1445.5,1499.4,1425.9,1455.3,1036,0
2013-02-06,1479.8,1504.23,1396.5,1460.2,1541,0
2013-02-07,1455.3,1460.2,1372,1391.6,4382,0
2013-02-08,612.5,661.5,583.1,617.4,30792,0
2013-02-11,617.4,651.7,612.5,637,5231,0
2013-02-12,646.8,651.7,617.4,627.2,2380,0
2013-02-13,612.5,622.3,597.8,602.7,2185,0
2013-02-14,588,592.9,563.5,578.2,2351,0
2013-02-15,578.2,583.1,524.3,534.1,2251,0
2013-02-19,529.2,578.2,529.2,568.4,1821,0
2013-02-20,573.3,573.3,548.8,558.6,962,0
2013-02-21,563.5,568.4,543.9,548.8,654,0
2013-02-22,441,450.8,426.3,441,8361,0
2013-02-25,443.45,453.25,401.8,412.68,2262,0
2013-02-26,420.57,420.57,396.9,407.19,1079,0
2013-02-27,416.5,426.2,407.44,411.5,1039,0
2013-02-28,416.01,416.5,409.15,411.31,1341,0
2013-03-01,411.6,425.81,406.7,414.25,1348,0
2013-03-04,416.5,436.1,411.6,435.81,1164,0
2013-03-05,436.59,494.9,436.1,439.48,4789,0
2013-03-06,460.65,460.65,441.54,444.43,1383,0
2013-03-07,445.95,455.7,441.93,450.31,1371,0
2013-03-08,445.9,475.3,445.9,465.5,2174,0
2013-03-11,465.5,475.3,465.5,470.4,936,0
2013-03-12,475.3,480.2,441,460.6,1265,0
2013-03-13,460.6,465.5,445.9,455.7,643,0
2013-03-14,454.72,465.5,451.05,465.45,654,0
2013-03-15,470.4,470.4,445.9,465.5,1126,0
2013-03-18,460.6,460.6,445.9,460.6,402,0
2013-03-19,460.6,460.6,450.8,450.85,838,0
2013-03-20,460.6,460.6,445.9,455.7,730,0
2013-03-21,455.7,460.6,446.68,455.7,652,0
2013-03-22,455.7,465.5,450.8,465.5,422,0
2013-03-25,465.5,514.5,464.86,494.9,3611,0
2013-03-26,494.9,509.6,478.98,499.8,1190,0
2013-03-27,499.8,504.7,468.39,499.8,1068,0
2013-03-28,494.9,494.9,480.2,490,1862,0
2013-04-01,490,509.6,475.3,494.9,1585,0
2013-04-02,494.9,494.9,465.5,465.5,917,0
2013-04-03,465.5,480.2,431.2,436.1,790,0
2013-04-04,436.1,455.65,416.5,417.28,496,0
2013-04-05,416.5,431.2,416.5,421.4,395,0
2013-04-08,436.1,436.1,406.7,428.65,684,0
2013-04-09,430.32,430.91,407.29,423.85,366,0
2013-04-10,411.6,445.9,411.6,445.85,473,0
2013-04-11,444.28,444.28,426.3,430.71,377,0
2013-04-12,431.2,441.39,421.89,426.3,337,0
2013-04-15,426.3,429,401.8,401.85,547,0
2013-04-16,410.13,414.05,396.9,408.22,569,0
2013-04-17,405.28,416.35,397.73,406.7,431,0
2013-04-18,406.7,421.35,399.15,406.75,402,0
2013-04-19,401.8,426.1,401.8,417.53,381,0
2013-04-22,426.3,432.28,413.07,421.45,776,0
2013-04-23,424.29,440.95,416.5,436.1,395,0
2013-04-24,421.4,426.3,416.55,421.99,134,0
2013-04-25,423.85,431,416.5,418.95,144,0
2013-04-26,422.48,438.55,416.89,436.1,389,0
2013-04-29,436.1,450.8,427.57,448.45,589,0
2013-04-30,455.7,470.4,431.2,470.4,675,0
2013-05-01,463.05,463.05,419.49,425.27,1227,0
2013-05-02,436.1,440.9,426.2,431.2,383,0
2013-05-03,444.14,444.14,426.3,431.2,356,0
2013-05-06,433.65,448.35,433.65,439.29,392,0
2013-05-07,441,443.16,421.89,431.2,540,0
2013-05-08,431.2,441,416.5,431.2,458,0
2013-05-09,422.87,431.2,417.77,426.3,213,0
2013-05-10,427.87,427.87,417.77,421.4,270,0
2013-05-13,419.83,421.35,416.5,417.48,434,0
2013-05-14,416.5,430.71,416.5,430.66,530,0
2013-05-15,431.2,436.1,417.73,421.94,423,0
2013-05-16,420.08,426.3,416.5,417.19,273,0
2013-05-17,499.8,558.6,480.2,509.6,9743,0
2013-05-20,509.6,529.2,485.1,499.8,1968,0
2013-05-21,504.7,529.2,494.9,524.3,1205,0
2013-05-22,519.4,568.35,499.8,509.6,3370,0
2013-05-23,490,539,485.1,494.9,1308,0
2013-05-24,494.9,524.25,490,509.6,1116,0
2013-05-28,514.5,529.2,504.7,519.4,1397,0
2013-05-29,519.4,519.4,509.6,509.6,1083,0
2013-05-30,519.4,676.2,509.6,666.4,7276,0
2013-05-31,690.9,720.3,588,641.9,8482,0
2013-06-03,637,661.5,612.5,637,1975,0
2013-06-04,637,661.5,617.4,622.3,1927,0
2013-06-05,632.1,632.1,592.9,602.7,1562,0
2013-06-06,602.7,602.7,548.8,573.3,2084,0
2013-06-07,573.3,627.2,568.4,607.6,1107,0
2013-06-10,617.4,627.15,578.2,583.1,921,0
2013-06-11,578.2,578.2,563.5,563.5,687,0
2013-06-12,563.5,588,563.5,568.4,1075,0
2013-06-13,573.3,573.3,548.8,563.5,793,0
2013-06-14,563.5,563.5,539,548.8,1121,0
2013-06-17,548.8,583.1,548.8,563.5,616,0
2013-06-18,568.4,578.2,558.6,578.2,526,0
2013-06-19,578.2,617.4,578.2,597.8,1620,0
2013-06-20,592.9,592.9,563.5,563.5,1044,0
2013-06-21,568.4,583.1,553.7,578.2,1294,0
2013-06-24,563.5,588,548.8,568.4,1036,0
2013-06-25,578.2,607.6,558.6,563.5,2323,0
2013-06-26,573.3,573.3,505.68,529.2,2231,0
2013-06-27,529.2,578.2,514.5,573.3,2134,0
2013-06-28,568.4,568.4,514.5,558.6,11118,0
2013-07-01,548.8,553.7,514.5,548.8,717,0
2013-07-02,553.7,558.6,529.2,529.2,562,0
2013-07-03,534.1,539,529.2,539,162,0
2013-07-05,548.8,548.8,524.3,524.3,285,0
2013-07-08,524.3,539,514.5,514.5,364,0
2013-07-09,514.5,533.61,514.5,514.5,269,0
2013-07-10,514.5,534.1,514.5,529.2,333,0
2013-07-11,529.2,543.9,519.4,524.3,372,0
2013-07-12,524.3,543.85,519.4,519.4,435,0
2013-07-15,524.3,534.1,514.5,534.1,630,0
2013-07-16,534.1,534.1,509.6,519.4,863,0
2013-07-17,519.4,519.4,499.8,514.5,841,0
2013-07-18,509.6,514.5,494.9,514.5,754,0
2013-07-19,509.6,519.4,504.7,509.6,638,0
2013-07-22,509.6,519.4,494.9,509.6,562,0
2013-07-23,509.6,553.7,499.8,548.8,1501,0
2013-07-24,548.8,578.2,539,543.9,1367,0
2013-07-25,543.9,548.8,524.3,524.3,764,0
2013-07-26,661.5,671.3,612.5,627.2,11637,0
2013-07-29,637,641.9,578.2,597.8,2118,0
2013-07-30,607.6,607.6,553.7,568.4,1397,0
2013-07-31,539,583.1,529.2,548.8,2549,0
2013-08-01,543.9,568.4,543.9,548.8,1019,0
2013-08-02,558.6,583.1,553.7,558.6,628,0
2013-08-05,543.9,568.4,543.9,548.8,756,0
2013-08-06,548.8,558.6,539,539,543,0
2013-08-07,539,558.6,539,558.6,489,0
2013-08-08,553.7,568.4,534.1,539,641,0
2013-08-09,543.9,558.55,529.2,543.9,1056,0
2013-08-12,543.9,553.7,529.2,529.2,567,0
2013-08-13,534.1,534.1,529.2,529.2,465,0
2013-08-14,529.2,539,529.2,529.2,537,0
2013-08-15,534.1,539,509.6,509.6,562,0
2013-08-16,519.4,539,499.8,514.5,1167,0
2013-08-19,519.4,520.09,494.9,494.9,670,0
2013-08-20,490,509.6,490,504.7,414,0
2013-08-21,504.7,504.7,490,504.7,667,0
2013-08-22,494.9,504.7,494.9,499.8,292,0
2013-08-23,504.7,529.2,494.9,519.4,527,0
2013-08-26,514.5,553.7,504.7,543.9,1066,0
2013-08-27,543.9,558.6,514.5,514.5,357,0
2013-08-28,519.4,539,514.5,514.5,450,0
2013-08-29,524.3,534.1,509.6,509.6,343,0
2013-08-30,509.6,524.3,499.8,499.8,325,0
2013-09-03,504.7,524.3,504.7,504.7,472,0
2013-09-04,504.7,509.6,494.9,499.8,377,0
2013-09-05,499.8,509.6,499.8,504.7,183,0
2013-09-06,504.7,524.3,504.7,509.6,680,0
2013-09-09,514.5,529.2,509.6,519.4,545,0
2013-09-10,514.5,534.1,514.5,534.1,510,0
2013-09-11,529.2,563.5,529.2,539,3993,0
2013-09-12,548.8,568.4,539,546.35,4198,0
2013-09-13,568.4,617.4,558.6,597.8,9343,0
2013-09-16,607.6,612.5,578.2,597.8,2060,0
2013-09-17,602.7,646.8,592.9,612.5,4312,0
2013-09-18,617.4,637,617.4,627.2,1783,0
2013-09-19,646.8,646.8,602.7,622.3,1855,0
2013-09-20,622.3,627.2,578.2,622.3,1912,0
2013-09-23,627.2,627.2,588,592.9,1453,0
2013-09-24,583.1,602.7,524.3,578.2,4807,0
2013-09-25,573.3,602.7,568.4,592.9,3244,0
2013-09-26,602.7,612.5,578.2,583.1,952,0
2013-09-27,573.3,602.7,568.4,597.8,887,0
2013-09-30,588,632.1,583.1,612.5,4220,0
2013-10-01,602.7,617.4,588,592.9,1505,0
2013-10-02,597.8,637,578.2,607.6,2359,0
2013-10-03,602.7,602.7,543.9,563.5,1705,0
2013-10-04,558.6,592.9,558.6,573.3,1260,0
2013-10-07,568.4,592.9,568.4,573.3,557,0
2013-10-08,622.3,666.4,588,622.3,7523,0
2013-10-09,622.3,676.2,602.7,632.1,2819,0
2013-10-10,646.8,769.3,646.8,759.5,13822,0
2013-10-11,774.2,823.2,676.2,720.3,11037,0
2013-10-14,720.3,788.9,700.7,779.1,3385,0
2013-10-15,833,862.4,739.9,739.9,6037,0
2013-10-16,749.7,784,735,749.7,2188,0
2013-10-17,744.8,764.4,720.3,730.1,2027,0
2013-10-18,739.9,744.8,705.6,715.4,2021,0
2013-10-21,715.4,715.4,686,690.9,1305,0
2013-10-22,695.8,700.7,651.7,690.9,1715,0
2013-10-23,710.5,754.6,705.6,710.5,2099,0
2013-10-24,715.4,715.4,690.9,695.8,732,0
2013-10-25,686,715.4,686,690.9,634,0
2013-10-28,695.8,715.4,690.9,710.5,852,0
2013-10-29,720.3,725.2,700.7,705.6,1813,0
2013-10-30,710.5,710.5,651.7,676.2,1300,0
2013-10-31,690.9,690.9,592.9,602.7,2105,0
2013-11-01,592.9,671.3,588,646.8,2853,0
2013-11-04,641.9,651.7,617.4,637,1497,0
2013-11-05,641.9,646.8,622.3,637,971,0
2013-11-06,641.9,641.9,627.2,637,890,0
2013-11-07,637,661.5,617.4,627.2,675,0
2013-11-08,622.3,632.1,617.4,627.2,304,0
2013-11-11,627.2,651.7,627.2,627.2,344,0
2013-11-12,627.2,637,627.2,627.2,557,0
2013-11-13,632.1,661.5,632.1,637,578,0
2013-11-14,641.9,676.2,632.1,651.7,1116,0
2013-11-15,651.7,705.6,651.7,686,1955,0
2013-11-18,695.8,705.6,627.2,641.9,1106,0
2013-11-19,651.7,656.6,632.1,641.9,366,0
2013-11-20,637,666.4,612.5,627.2,1074,0
2013-11-21,632.1,676.2,607.6,622.3,5759,0
2013-11-22,627.2,637,622.3,637,601,0
2013-11-25,641.9,646.8,627.2,641.9,992,0
2013-11-26,646.8,651.7,627.2,637,566,0
2013-11-27,641.9,646.8,627.2,641.9,762,0
2013-11-29,637,656.6,637,651.7,376,0
2013-12-02,651.7,676.2,651.7,671.3,784,0
2013-12-03,725.2,1097.6,725.2,1097.6,60686,0
2013-12-04,1004.5,1068.2,916.3,950.6,19037,0
2013-12-05,901.6,1097.6,857.5,1024.1,9957,0
2013-12-06,935.9,1014.3,916.3,955.5,5152,0
2013-12-09,931,945.7,872.2,911.4,2542,0
2013-12-10,896.7,916.3,867.3,886.9,2136,0
2013-12-11,891.8,911.4,872.2,891.8,1318,0
2013-12-12,886.9,984.9,872.2,955.5,3276,0
2013-12-13,970.2,975.1,911.4,931,1879,0
2013-12-16,940.8,945.7,896.7,911.4,1091,0
2013-12-17,901.6,921.2,862.4,886.9,1407,0
2013-12-18,882,896.7,857.5,886.9,1124,0
2013-12-19,882,940.8,872.2,886.9,940,0
2013-12-20,906.5,989.8,882,980,3302,0
2013-12-23,989.8,1048.6,960.4,999.6,2845,0
2013-12-24,999.6,1004.5,980,989.8,355,0
2013-12-26,980,1019.2,970.2,1004.5,941,0
2013-12-27,994.7,1014.3,965.3,999.6,837,0
2013-12-30,999.6,1009.4,935.9,999.6,1150,0
2013-12-31,999.6,1009.4,980,999.6,852,0
2014-01-02,1004.5,1215.2,1004.5,1078,7529,0
2014-01-03,1082.9,1176,1082.9,1146.6,3790,0
2014-01-06,1225,1239.7,1146.6,1225,5563,0
2014-01-07,1229.9,1229.9,1151.5,1225,2501,0
2014-01-08,1229.9,1303.4,1200.5,1234.8,2952,0
2014-01-09,1274,1298.5,1225,1274,1994,0
2014-01-10,1249.5,1264.2,1176,1205.4,1673,0
2014-01-13,1269.1,1278.9,1102.5,1156.4,2897,0
2014-01-14,1112.3,1215.2,1102.5,1200.5,1312,0
2014-01-15,1220.1,1229.9,1200.5,1215.2,2029,0
2014-01-16,1215.2,1239.7,1156.4,1190.7,1513,0
2014-01-17,1200.5,1220.1,1190.7,1215.2,988,0
2014-01-21,1225,1234.8,1151.5,1156.4,1452,0
2014-01-22,1136.8,1200.5,1063.3,1107.4,2267,0
2014-01-23,1112.3,1151.5,1078,1136.8,1484,0
2014-01-24,1127,1180.9,1048.6,1097.6,2342,0
2014-01-27,1087.8,1097.6,989.8,1068.2,2169,0
2014-01-28,1078,1122.1,1024.1,1048.6,1287,0
2014-01-29,1048.6,1068.2,1009.4,1048.6,707,0
2014-01-30,1048.6,1068.2,975.1,975.1,3233,0
2014-01-31,945.7,1048.6,935.9,1019.2,1681,0
2014-02-03,1019.2,1029,911.4,950.6,2358,0
2014-02-04,980,1014.3,945.7,994.7,1409,0
2014-02-05,984.9,984.9,896.7,960.4,1105,0
2014-02-06,970.2,1068.2,960.4,1053.5,2235,0
2014-02-07,1068.2,1092.7,1002.05,1063.3,3750,0
2014-02-10,1068.2,1121.61,1029,1087.8,2033,0
2014-02-11,1078,1121.61,1038.8,1058.4,1882,0
2014-02-12,1190.7,1234.8,1024.1,1033.9,8313,0
2014-02-13,1053.5,1082.9,989.8,1009.4,3878,0
2014-02-14,1112.3,1112.3,1024.1,1078,5065,0
2014-02-18,1112.3,1135.33,1092.7,1127,3163,0
2014-02-19,1141.7,1166.2,1102.5,1141.7,4230,0
2014-02-20,1151.5,1185.8,1141.7,1161.3,3443,0
2014-02-21,1167.67,1200.5,1151.5,1193.15,1969,0
2014-02-24,1185.8,1234.8,1180.9,1185.8,3749,0
2014-02-25,1195.6,1195.6,1151.5,1171.1,1878,0
2014-02-26,1180.9,1200.5,1156.4,1166.2,1845,0
2014-02-27,1171.1,1249.5,1151.5,1180.9,5387,0
2014-02-28,1190.7,1215.2,1156.4,1190.7,2176,0
2014-03-03,1176,1239.7,1161.3,1229.9,3438,0
2014-03-04,1249.5,1269.1,1215.2,1249.5,3401,0
2014-03-05,1254.4,1298.5,1190.7,1190.7,3830,0
2014-03-06,1210.3,1234.8,1171.1,1171.1,1926,0
2014-03-07,1185.8,1190.7,1131.9,1146.6,2195,0
2014-03-10,1127,1185.8,1117.2,1171.1,2067,0
2014-03-11,1176,1190.7,1102.5,1122.1,1590,0
2014-03-12,1102.5,1141.7,1058.4,1131.9,2170,0
2014-03-13,1136.8,1136.8,1087.8,1097.6,2399,0
2014-03-14,1107.4,1117.2,1078,1092.7,1076,0
2014-03-17,1117.2,1127,1082.9,1092.7,1436,0
2014-03-18,1102.5,1117.2,1068.2,1073.1,2032,0
2014-03-19,1082.9,1087.8,1033.9,1048.6,3434,0
2014-03-20,1053.5,1092.7,1053.5,1078,1472,0
2014-03-21,1078,1087.8,1029,1029,1958,0
2014-03-24,1048.6,1053.5,965.3,994.7,3287,0
2014-03-25,980,1038.8,980,999.6,1460,0
2014-03-26,999.6,1019.2,921.2,931,2393,0
2014-03-27,931,960.4,823.2,935.9,2049,0
2014-03-28,935.9,936.18,862.4,891.8,2745,0
2014-03-31,896.7,913.71,862.4,891.8,2058,0
2014-04-01,901.6,950.6,898.24,923.65,1818,0
2014-04-02,960.4,970.2,911.4,950.6,2024,0
2014-04-03,955.5,1009.4,906.5,911.4,2465,0
2014-04-04,926.1,945.7,847.7,882,2281,0
2014-04-07,872.2,877.1,798.7,813.4,3078,0
2014-04-08,813.4,842.8,798.7,837.9,1313,0
2014-04-09,852.6,857.5,793.8,813.4,2303,0
2014-04-10,813.4,857.43,784,823.2,4506,0
2014-04-11,813.4,857.5,793.8,798.7,3241,0
2014-04-14,808.5,828.1,690.9,735,2578,0
2014-04-15,764.4,784,715.4,764.4,2600,0
2014-04-16,764.4,806.05,754.6,801.15,1191,0
2014-04-17,793.8,823.2,774.2,818.3,1025,0
2014-04-21,823.2,906.5,823.2,891.8,2143,0
2014-04-22,906.5,955.5,877.1,886.9,3515,0
2014-04-23,891.8,906.5,867.3,906.5,1131,0
2014-04-24,916.3,926.1,872.2,891.8,916,0
2014-04-25,886.9,896.7,857.5,877.1,821,0
2014-04-28,886.9,931,842.8,862.4,1246,0
2014-04-29,880.46,886.83,828.1,828.1,1469,0
2014-04-30,837.9,896.7,798.7,891.8,1719,0
2014-05-01,906.5,926.1,857.5,921.2,1806,0
2014-05-02,921.2,950.11,906.5,921.2,1692,0
2014-05-05,926.1,967.75,906.5,921.2,1828,0
2014-05-06,916.3,955.5,901.6,906.5,1078,0
2014-05-07,911.4,926.1,862.4,901.6,1387,0
2014-05-08,891.8,916.3,828.1,837.9,2140,0
2014-05-09,823.2,877.1,808.5,867.3,1248,0
2014-05-12,818.3,877.1,818.3,862.4,1040,0
2014-05-13,867.3,896.7,837.9,886.9,969,0
2014-05-14,891.8,911.4,867.3,896.7,707,0
2014-05-15,906.5,906.5,862.4,886.9,610,0
2014-05-16,891.8,901.6,862.4,901.6,773,0
2014-05-19,906.5,935.9,867.3,877.1,1523,0
2014-05-20,877.1,935.9,877.1,931,1852,0
2014-05-21,940.8,945.7,906.5,926.1,916,0
2014-05-22,921.2,931,901.6,901.6,433,0
2014-05-23,886.9,945.7,867.3,935.9,2182,0
2014-05-27,950.6,999.6,940.8,960.4,4231,0
2014-05-28,960.4,994.7,911.4,975.1,4884,0
2014-05-29,1009.4,1029,980,989.8,5892,0
2014-05-30,1048.6,1053.5,994.7,1038.8,7878,0
2014-06-02,1063.3,1063.3,965.3,994.7,6107,0
2014-06-03,1004.5,1009.4,935.9,970.2,3351,0
2014-06-04,980,989.8,882,906.5,3998,0
2014-06-05,916.3,921.2,813.4,852.6,4884,0
2014-06-06,842.8,884.24,823.55,867.3,2829,0
2014-06-09,891.8,950.6,872.2,901.6,6184,0
2014-06-10,931,931,886.9,886.9,3361,0
2014-06-11,891.8,891.8,823.2,842.8,5051,0
2014-06-12,808.5,833,710.5,803.6,12528,0
2014-06-13,798.7,847.7,735,793.8,6330,0
2014-06-16,759.5,788.9,720.3,744.8,7559,0
2014-06-18,896.7,906.5,803.6,808.5,37504,0
2014-06-19,828.1,882,823.2,877.1,8208,0
2014-06-20,877.1,896.7,857.5,886.9,3994,0
2014-06-23,906.5,906.5,857.5,872.2,3480,0
2014-06-24,872.2,872.2,823.2,823.2,4165,0
2014-06-25,828.1,837.9,788.9,798.7,2560,0
2014-06-26,788.9,803.6,735,749.7,5299,0
2014-06-27,735,793.8,735,793.8,2653,0
2014-06-30,793.8,793.8,754.6,764.4,2121,0
2014-07-01,769.3,784,749.7,759.5,1927,0
2014-07-02,764.4,764.4,735,739.9,3205,0
2014-07-03,754.6,754.6,739.9,749.7,602,0
2014-07-07,749.7,759.5,735,759.5,1850,0
2014-07-08,749.7,749.7,710.5,727.65,2741,0
2014-07-09,739.9,759.5,710.5,759.5,2042,0
2014-07-10,744.8,759.5,730.1,744.8,907,0
2014-07-11,754.6,764.4,730.1,759.5,1032,0
2014-07-14,779.1,803.6,759.5,788.9,2807,0
2014-07-15,793.8,793.8,759.5,784,1450,0
2014-07-16,784,808.5,774.2,808.5,1488,0
2014-07-17,803.6,803.6,764.4,764.4,1359,0
2014-07-18,774.2,784,764.4,774.2,665,0
2014-07-21,764.4,774.2,749.7,764.4,733,0
2014-07-22,759.5,788.9,759.5,769.3,825,0
2014-07-23,769.3,788.9,759.5,759.5,1273,0
2014-07-24,759.5,784,749.7,754.6,563,0
2014-07-25,749.7,749.7,739.9,739.9,731,0
2014-07-28,744.8,749.7,720.3,725.2,863,0
2014-07-29,725.2,725.2,637,661.5,5255,0
2014-07-30,632.1,651.7,602.7,622.3,5160,0
2014-07-31,602.7,632.1,583.1,627.2,2703,0
2014-08-01,617.4,619.85,588,597.8,1134,0
2014-08-04,588,597.8,583.1,592.9,1002,0
2014-08-05,588,607.6,548.8,563.5,1715,0
2014-08-06,548.8,681.1,548.8,646.8,2811,0
2014-08-07,666.4,695.8,612.5,656.6,2809,0
2014-08-08,656.6,671.3,627.2,666.4,1126,0
2014-08-11,666.4,735,656.6,725.2,1831,0
2014-08-12,710.5,735,690.9,705.6,1004,0
2014-08-13,710.5,730.1,695.8,710.5,916,0
2014-08-14,710.5,764.4,700.7,759.5,1592,0
2014-08-15,759.5,779.1,710.5,720.3,1129,0
2014-08-18,730.1,739.9,710.5,725.2,838,0
2014-08-19,735,769.3,725.2,764.4,1022,0
2014-08-20,759.5,764.4,729.12,735,544,0
2014-08-21,725.2,730.1,710.5,730.1,1141,0
2014-08-22,715.4,730.1,710.5,720.3,478,0
2014-08-25,735,735,695.8,700.7,1094,0
2014-08-26,695.8,705.6,637,656.6,2588,0
2014-08-27,656.6,676.2,646.8,671.3,507,0
2014-08-28,730.1,749.7,690.9,700.7,3262,0
2014-08-29,705.6,715.4,686,715.4,664,0
2014-09-02,720.3,739.9,690.9,715.4,1403,0
2014-09-03,749.7,749.7,637,671.3,2763,0
2014-09-04,686,686,646.8,666.4,752,0
2014-09-05,661.5,663.95,637,656.6,955,0
2014-09-08,641.9,671.3,641.9,666.4,478,0
2014-09-09,671.3,676.2,656.6,666.4,342,0
2014-09-10,671.3,671.3,641.9,646.8,445,0
2014-09-11,656.6,656.6,607.6,607.6,1643,0
2014-09-12,617.4,646.8,617.4,641.9,881,0
2014-09-15,646.8,656.6,622.3,632.1,768,0
2014-09-16,617.4,646.8,573.3,602.7,1556,0
2014-09-17,602.7,612.5,592.9,602.7,674,0
2014-09-18,612.5,612.5,578.2,583.1,1514,0
2014-09-19,578.2,597.8,548.8,588,2211,0
2014-09-22,588,588,543.9,553.7,1390,0
2014-09-23,573.3,595.35,543.9,588,1406,0
2014-09-24,597.8,597.8,568.4,568.4,408,0
2014-09-25,573.3,573.3,543.9,548.8,1104,0
2014-09-26,543.9,563.5,539,553.7,664,0
2014-09-29,558.6,622.3,558.6,602.7,1308,0
2014-09-30,607.6,607.6,578.2,602.7,548,0
2014-10-01,617.4,632.1,563.5,578.2,1156,0
2014-10-02,573.3,583.1,543.9,563.5,941,0
2014-10-03,568.4,592.9,548.8,588,757,0
2014-10-06,578.2,588,553.7,558.6,293,0
2014-10-07,548.8,563.5,539,539,1540,0
2014-10-08,543.9,543.9,499.8,529.2,1741,0
2014-10-09,534.1,534.1,509.6,514.5,842,0
2014-10-10,514.5,529.2,494.9,514.5,786,0
2014-10-13,499.8,504.7,485.1,499.8,1222,0
2014-10-14,490,534.1,485.1,529.2,722,0
2014-10-15,529.2,548.8,514.5,521.85,1077,0
2014-10-16,524.3,534.1,504.7,519.4,694,0
2014-10-17,524.3,532.09,485.1,504.7,793,0
2014-10-20,504.7,528.71,494.9,504.7,1348,0
2014-10-21,509.6,563.5,499.8,558.6,1260,0
2014-10-22,558.6,607.6,558.55,563.5,1001,0
2014-10-23,573.3,597.8,556.05,588,727,0
2014-10-24,588,602.7,568.4,592.9,478,0
2014-10-27,592.9,637,578.69,632.1,966,0
2014-10-28,641.9,671.3,617.4,627.2,1833,0
2014-10-29,627.2,643.76,612.5,617.4,500,0
2014-10-30,627.2,666.4,627.2,656.6,1022,0
2014-10-31,666.4,681.03,646.8,656.6,665,0
2014-11-03,661.5,671.3,641.9,656.6,384,0
2014-11-04,656.6,661.5,617.4,646.8,543,0
2014-11-05,646.8,661.5,641.9,656.6,236,0
2014-11-06,671.3,676.2,641.9,656.6,647,0
2014-11-07,661.5,661.5,632.1,656.6,461,0
2014-11-10,661.5,661.5,632.1,641.9,368,0
2014-11-11,646.8,651.7,622.3,627.2,419,0
2014-11-12,622.3,641.9,622.3,637,604,0
2014-11-13,646.8,661.5,627.2,637,800,0
2014-11-14,632.1,637,617.4,627.2,892,0
2014-11-17,627.2,656.6,617.4,632.1,629,0
2014-11-18,646.8,646.8,622.3,637,618,0
2014-11-19,641.9,710.5,632.1,705.6,1933,0
2014-11-20,710.5,710.5,656.6,695.8,1616,0
2014-11-21,710.5,715.4,686,700.7,1284,0
2014-11-24,695.8,715.4,666.4,686,1020,0
2014-11-25,686,695.8,651.7,651.7,623,0
2014-11-26,656.6,690.9,656.6,686,788,0
2014-11-28,690.9,695.8,666.4,681.1,322,0
2014-12-01,671.3,686,651.7,656.6,498,0
2014-12-02,661.5,676.2,661.5,666.4,593,0
2014-12-03,676.2,681.1,646.8,666.4,541,0
2014-12-04,666.4,671.3,651.7,656.6,392,0
2014-12-05,666.4,690.9,661.5,666.4,2180,0
2014-12-08,681.1,695.8,651.7,671.3,1373,0
2014-12-09,666.4,681.1,646.8,676.2,469,0
2014-12-10,676.2,705.6,666.4,676.2,702,0
2014-12-11,671.3,690.9,671.3,686,550,0
2014-12-12,686,690.9,656.6,671.3,562,0
2014-12-15,686,700.7,651.75,676.2,1245,0
2014-12-16,671.3,676.2,627.2,656.6,1297,0
2014-12-17,656.6,681.1,641.9,666.4,925,0
2014-12-18,676.2,690.9,661.5,690.9,887,0
2014-12-19,700.7,720.3,671.3,690.9,1570,0
2014-12-22,686,700.7,676.2,686,891,0
2014-12-23,681.1,691.88,681.1,690.9,720,0
2014-12-24,690.9,700.7,676.2,686,502,0
2014-12-26,686,710.5,681.1,681.1,855,0
2014-12-29,686,705.6,671.3,671.3,959,0
2014-12-30,710.5,710.5,676.2,676.2,1041,0
2014-12-31,676.2,710.5,666.4,695.8,1246,0
2015-01-02,690.9,730.1,686,730.1,1300,0
2015-01-05,730.1,735,690.9,705.6,1561,0
2015-01-06,681.1,686,646.8,666.4,1698,0
2015-01-07,666.4,671.3,539,637,4008,0
2015-01-08,641.9,641.9,588,632.1,743,0
2015-01-09,632.1,638.03,607.6,607.6,949,0
2015-01-12,617.4,617.4,573.3,592.9,736,0
2015-01-13,588,592.9,548.8,578.2,1226,0
2015-01-14,588,1004.5,563.5,686,42257,0
2015-01-15,730.1,754.6,637,651.7,11256,0
2015-01-16,651.7,666.4,592.9,612.5,5382,0
2015-01-20,632.1,632.1,592.9,607.6,3718,0
2015-01-21,627.2,627.2,559.43,568.4,5844,0
2015-01-22,571.63,573.3,543.9,573.3,1869,0
2015-01-23,573.3,583.1,548.8,568.4,1552,0
2015-01-26,573.3,573.3,548.8,548.8,3135,0
2015-01-27,548.8,563.5,543.9,558.6,804,0
2015-01-28,558.6,597.8,558.6,578.2,2451,0
2015-01-29,588,588,558.6,573.3,1232,0
2015-01-30,573.3,583.1,548.8,568.4,1076,0
2015-02-02,573.3,573.3,553.7,563.5,950,0
2015-02-03,563.5,588,563.5,588,1202,0
2015-02-04,588,588,568.4,568.4,1325,0
2015-02-05,578.2,592.9,568.4,592.9,1295,0
2015-02-06,602.7,622.3,583.1,592.9,1684,0
2015-02-09,597.8,612.5,588,588,934,0
2015-02-10,597.8,602.7,583.1,590.45,625,0
2015-02-11,592.9,597.8,563.5,568.4,1140,0
2015-02-12,568.4,573.3,563.5,563.5,1202,0
2015-02-13,568.4,592.95,568.4,592.9,1359,0
2015-02-17,602.7,617.4,583.1,588,2585,0
2015-02-18,588,612.5,553.75,573.3,3997,0
2015-02-19,563.5,583.1,558.6,573.3,1630,0
2015-02-20,568.4,573.3,553.7,563.5,1223,0
2015-02-23,563.5,563.5,543.9,553.7,1405,0
2015-02-24,558.6,563.5,539,539,1435,0
2015-02-25,539,548.8,509.6,529.2,3584,0
2015-02-26,524.3,534.1,514.5,529.2,720,0
2015-02-27,534.1,539,514.5,519.4,628,0
2015-03-02,529.2,548.8,519.4,543.9,1185,0
2015-03-03,543.9,548.8,529.2,539,579,0
2015-03-04,539,573.3,529.2,553.7,1345,0
2015-03-05,558.6,568.4,558.6,568.4,1889,0
2015-03-06,568.4,568.4,539,539,992,0
2015-03-09,553.7,553.7,539,543.9,532,0
2015-03-10,548.8,548.8,519.4,524.3,836,0
2015-03-11,534.1,543.9,524.3,534.1,744,0
2015-03-12,539,558.6,534.1,543.9,1121,0
2015-03-13,543.9,558.6,534.1,543.9,847,0
2015-03-16,543.9,548.8,504.7,519.4,3101,0
2015-03-17,509.6,519.4,504.7,509.6,1347,0
2015-03-18,514.5,524.3,499.8,509.6,852,0
2015-03-19,499.8,519.4,494.9,504.7,2243,0
2015-03-20,514.5,514.5,494.9,494.9,1301,0
2015-03-23,494.9,499.8,475.3,485.1,2031,0
2015-03-24,494.9,499.8,475.3,485.1,751,0
2015-03-25,490,499.8,475.3,490,790,0
2015-03-26,494.9,494.9,480.2,485.1,582,0
2015-03-27,485.1,485.1,470.4,470.4,741,0
2015-03-30,470.4,480.2,450.8,460.6,894,0
2015-03-31,455.7,470.4,447.22,448.35,840,0
2015-04-01,465.5,480.2,441,455.7,800,0
2015-04-02,460.6,465.5,416.5,416.5,1389,0
2015-04-06,421.4,436.1,421.4,426.3,1143,0
2015-04-07,455.7,534.1,436.1,494.9,4849,0
2015-04-08,499.8,524.3,485.1,494.9,1672,0
2015-04-09,490,509.6,485.1,494.9,917,0
2015-04-10,494.9,514.5,494.9,509.6,662,0
2015-04-13,514.5,597.8,504.7,578.2,3506,0
2015-04-14,588,588,548.8,573.3,1342,0
2015-04-15,578.2,588,563.5,578.2,1075,0
2015-04-16,578.2,588,571.78,578.2,959,0
2015-04-17,573.3,578.2,543.9,553.7,892,0
2015-04-20,563.5,568.4,543.9,553.7,431,0
2015-04-21,563.5,573.3,548.8,548.8,416,0
2015-04-22,553.7,563.5,553.7,553.7,542,0
2015-04-23,558.6,573.3,558.6,558.6,594,0
2015-04-24,558.6,578.2,558.6,563.5,333,0
2015-04-27,563.5,573.3,548.8,548.8,821,0
2015-04-28,558.6,558.6,548.8,553.7,595,0
2015-04-29,563.5,568.4,543.9,553.7,452,0
2015-04-30,563.5,578.2,553.7,563.5,721,0
2015-05-01,563.5,568.4,553.7,558.6,346,0
2015-05-04,568.4,568.4,553.7,563.5,233,0
2015-05-05,568.4,568.4,553.7,568.4,277,0
2015-05-06,578.2,578.2,509.6,548.8,1387,0
2015-05-07,548.8,548.8,524.3,529.2,399,0
2015-05-08,524.3,529.2,499.8,524.3,612,0
2015-05-11,519.4,534.1,504.7,509.6,610,0
2015-05-12,524.3,524.3,504.7,519.4,195,0
2015-05-13,514.5,529.2,509.6,509.6,246,0
2015-05-14,504.7,529.2,504.7,524.3,245,0
2015-05-15,529.2,539,514.5,524.3,287,0
2015-05-18,524.3,529.2,519.4,519.4,256,0
2015-05-19,524.3,529.2,519.4,519.4,138,0
2015-05-20,558.6,563.5,514.5,514.5,1943,0
2015-05-21,539,543.9,524.3,534.1,748,0
2015-05-22,539,563.5,539,543.9,701,0
2015-05-26,548.8,553.7,539,548.8,258,0
2015-05-27,553.7,563.5,534.1,548.8,747,0
2015-05-28,573.3,637,563.5,602.7,5128,0
2015-05-29,602.7,602.7,568.4,583.1,1114,0
2015-06-01,583.1,583.1,553.7,563.5,457,0
2015-06-02,563.5,686,558.6,592.9,8461,0
2015-06-03,592.9,597.8,568.4,588,1215,0
2015-06-04,588,588,568.4,573.3,727,0
2015-06-05,578.2,578.2,558.6,578.2,433,0
2015-06-08,583.1,583.1,563.5,573.3,409,0
2015-06-09,563.5,573.3,558.6,568.4,719,0
2015-06-10,568.4,568.4,553.7,558.6,550,0
2015-06-11,563.5,563.5,548.8,558.6,388,0
2015-06-12,563.5,563.5,543.9,558.6,403,0
2015-06-15,568.4,568.4,543.9,548.8,392,0
2015-06-16,553.7,558.6,543.9,543.9,903,0
2015-06-17,543.9,553.7,539,539,287,0
2015-06-18,543.9,543.9,539,539,361,0
2015-06-19,539,553.7,529.2,553.7,634,0
2015-06-22,553.7,558.6,543.9,548.8,259,0
2015-06-23,543.9,548.8,529.2,534.1,478,0
2015-06-24,534.1,539,529.2,534.1,304,0
2015-06-25,534.1,558.6,519.4,519.4,579,0
2015-06-26,519.4,524.3,509.6,519.4,468,0
2015-06-29,519.4,524.3,470.4,475.3,1373,0
2015-06-30,406.7,406.7,289.25,303.8,23254,0
2015-07-01,323.4,323.4,294,294,5440,0
2015-07-02,289.1,294,245,259.7,10210,0
2015-07-06,254.8,294,245,284.2,4764,0
2015-07-07,210.7,215.6,181.3,186.2,17154,0
2015-07-08,200.9,200.9,166.6,181.3,7522,0
2015-07-09,196,196,181.3,186.2,3890,0
2015-07-10,196,200.9,161.7,171.5,5924,0
2015-07-13,176.4,181.3,161.7,171.5,3940,0
2015-07-14,181.3,181.3,166.6,181.3,2716,0
2015-07-15,181.3,181.3,166.8,176.4,2048,0
2015-07-16,181.3,200.9,171.5,196,6096,0
2015-07-17,220.5,220.5,186.2,196,5663,0
2015-07-20,196,196,171.5,181.3,2706,0
2015-07-21,176.4,176.4,166.6,166.6,2509,0
2015-07-22,166.6,166.6,147,156.8,3765,0
2015-07-23,151.9,161.7,147,151.9,2455,0
2015-07-24,147,156.8,147,156.8,1510,0
2015-07-27,156.8,176.4,156.8,166.6,3089,0
2015-07-28,166.6,171.5,151.9,151.9,1140,0
2015-07-29,151.9,166.6,147,166.6,2824,0
2015-07-30,161.7,166.6,151.9,156.8,1446,0
2015-07-31,151.9,156.8,147,151.9,1564,0
2015-08-03,152.88,154.35,147.88,148.96,1341,0
2015-08-04,151.9,151.9,147,151.9,895,0
2015-08-05,151.9,156.8,147,151.9,1550,0
2015-08-06,147.98,151.8,132.55,139.6,3938,0
2015-08-07,142.1,142.1,122.5,122.5,2736,0
2015-08-10,127.4,127.4,102.9,112.7,5045,0
2015-08-11,108.63,112.75,99.47,101.19,2583,0
2015-08-12,102.9,122.5,102.9,122.5,4398,0
2015-08-13,137.2,137.2,112.7,117.6,2348,0
2015-08-14,117.6,122.5,102.9,122.5,2185,0
2015-08-17,122.5,137.2,122.5,132.3,2852,0
2015-08-18,137.2,137.2,122.5,137.2,2237,0
2015-08-19,132.3,137.2,117.6,122.5,2079,0
2015-08-20,122.5,122.5,112.7,117.6,1237,0
2015-08-21,117.6,122.5,112.7,112.7,1545,0
2015-08-24,105.35,122.5,98.98,112.8,2419,0
2015-08-25,112.7,147,112.7,122.5,7394,0
2015-08-26,127.4,127.4,112.7,122.5,1612,0
2015-08-27,122.5,137.2,112.7,132.3,2300,0
2015-08-28,137.2,137.2,132.3,132.3,1876,0
2015-08-31,132.3,142.1,127.4,137.2,1804,0
2015-09-01,132.3,137.2,122.5,132.3,1997,0
2015-09-02,191.1,191.1,137.2,147,15954,0
2015-09-03,151.9,151.9,132.3,142.1,2572,0
2015-09-04,142.1,142.1,132.3,132.3,2274,0
2015-09-08,132.3,142.1,122.5,137.2,3023,0
2015-09-09,132.3,137.2,122.5,127.4,1190,0
2015-09-10,127.3,131.81,122.5,127.4,1058,0
2015-09-11,127.4,132.3,122.5,127.4,450,0
2015-09-14,132.3,132.3,122.5,127.4,698,0
2015-09-15,127.4,161.7,127.4,156.8,2790,0
2015-09-16,151.9,156.8,132.3,137.2,3027,0
2015-09-17,133.08,142.1,132.35,134.65,1206,0
2015-09-18,137.2,151.9,132.3,142.1,1469,0
2015-09-21,137.2,147,132.3,137.2,545,0
2015-09-22,132.3,142.1,127.4,132.3,1238,0
2015-09-23,127.4,137.2,127.4,127.4,846,0
2015-09-24,127.4,130.24,127.4,127.4,833,0
2015-09-25,132.3,132.3,122.5,122.5,1518,0
2015-09-28,127.4,127.4,121.03,122.75,1274,0
2015-09-29,122.5,127.4,117.6,117.6,1186,0
2015-09-30,112.7,127.4,112.7,127.4,629,0
2015-10-01,127.4,137.2,117.6,122.5,1747,0
2015-10-02,117.6,127.4,112.7,127.4,863,0
2015-10-05,129.85,137.2,127.55,137.15,1101,0
2015-10-06,137.2,142.1,127.4,132.3,637,0
2015-10-07,137.2,137.2,127.4,132.3,574,0
2015-10-08,132.3,137.2,127.4,132.3,452,0
2015-10-09,132.3,137.2,127.4,132.3,766,0
2015-10-12,132.3,134.21,128.04,128.87,366,0
2015-10-13,127.4,132.3,122.5,122.5,750,0
2015-10-14,122.5,122.5,112.7,117.6,1654,0
2015-10-15,117.6,122.5,112.7,122.5,713,0
2015-10-16,117.6,122.5,112.7,112.7,482,0
2015-10-19,121.28,124.07,117.4,118.58,2039,0
2015-10-20,117.6,122.5,112.7,115.15,782,0
2015-10-21,112.7,117.6,107.8,112.7,1480,0
2015-10-22,112.7,112.7,107.8,107.8,1179,0
2015-10-23,102.9,122.5,102.9,117.6,2654,0
2015-10-26,122.5,122.5,107.8,117.6,1031,0
2015-10-27,117.6,117.6,107.8,112.7,859,0
2015-10-28,117.6,122.5,107.8,122.5,1875,0
2015-10-29,122.5,132.3,112.7,127.4,2266,0
2015-10-30,127.4,132.3,117.6,127.4,1133,0
2015-11-02,129.85,161.7,127.45,151.9,4463,0
2015-11-03,151.9,151.9,132.3,147,1644,0
2015-11-04,147,147,142.1,142.1,1116,0
2015-11-05,137.2,142.1,93.1,93.1,18355,0
2015-11-06,98,98,78.4,88.2,7452,0
2015-11-09,90.65,97.461,80.85,83.006,5005,0
2015-11-10,83.3,83.3,73.5,73.5,3023,0
2015-11-11,78.4,78.4,68.6,73.5,2255,0
2015-11-12,68.6,102.9,68.6,83.3,10791,0
2015-11-13,78.4,83.3,73.5,73.5,2951,0
2015-11-16,73.5,83.3,73.5,83.3,2518,0
2015-11-17,83.3,93.1,83.3,88.2,3864,0
2015-11-18,83.3,93.1,83.3,88.2,1430,0
2015-11-19,88.2,98,83.3,88.2,1898,0
2015-11-20,88.2,93.1,88.2,93.1,1279,0
2015-11-23,93.1,93.1,88.2,93.1,1142,0
2015-11-24,93.1,93.1,88.2,88.2,1718,0
2015-11-25,88.2,93.1,83.3,88.2,1008,0
2015-11-27,88.2,93.1,83.3,88.2,662,0
2015-11-30,83.3,93.1,83.3,88.2,1566,0
2015-12-01,88.2,90.65,85.505,86.926,902,0
2015-12-02,88.2,90.16,83.349,85.505,1010,0
2015-12-03,84.133,88.2,84.133,84.525,641,0
2015-12-04,83.3,88.2,83.3,83.3,809,0
2015-12-07,83.3,83.3,78.4,78.4,537,0
2015-12-08,80.85,86.73,78.4,81.879,1596,0
2015-12-09,83.3,83.3,78.4,78.4,682,0
2015-12-10,78.4,83.3,78.4,83.3,590,0
2015-12-11,83.3,83.3,73.5,78.4,1152,0
2015-12-14,78.4,83.3,73.5,78.4,666,0
2015-12-15,73.5,78.4,73.5,78.4,348,0
2015-12-16,78.4,83.3,73.5,78.4,956,0
2015-12-17,78.4,83.3,73.5,73.5,1233,0
2015-12-18,78.4,78.4,68.6,73.5,3167,0
2015-12-21,68.6,73.5,68.6,68.6,1431,0
2015-12-22,68.6,72.275,58.8,65.17,2240,0
2015-12-23,58.8,68.6,53.9,58.8,4458,0
2015-12-24,59.78,66.15,50.764,52.92,3017,0
2015-12-28,58.8,63.7,51.45,51.45,4709,0
2015-12-29,56.35,58.163,51.45,51.94,3709,0
2015-12-30,58.8,85.015,50.764,68.6,21108,0
2015-12-31,87.367,88.102,58.8,63.749,5757,0
2016-01-04,72.52,72.52,59.29,64.288,1894,0
2016-01-05,73.5,73.5,61.25,62.769,2601,0
2016-01-06,65.17,65.17,54.39,60.564,2157,0
2016-01-07,119.7,125.29,98,98,3027,0
2016-01-08,100.1,107.8,96.6,106.4,2387,0
2016-01-11,109.2,109.2,84.7,93.1,2402,0
2016-01-12,95.2,101.5,93.1,101.5,1375,0
2016-01-13,109.2,109.2,81.9,88.55,2346,0
2016-01-14,88.921,95.9,85.4,95.9,1101,0
2016-01-15,91.7,98,91,96.6,779,0
2016-01-19,96.6,96.6,80.5,91.7,1061,0
2016-01-20,89.6,89.6,73.5,83.3,1673,0
2016-01-21,84,94.5,77.875,91,607,0
2016-01-22,87.5,92.4,85.4,92.4,404,0
2016-01-25,89.6,93.8,77.7,79.73,399,0
2016-01-26,79.8,80.493,70.7,70.7,1480,0
2016-01-27,73.5,78.4,69.3,69.3,2690,0
2016-01-28,75.6,75.6,64.4,64.47,1246,0
2016-01-29,67.2,68.25,60.2,61.558,2397,0
2016-02-01,67.9,67.9,57.477,63.021,1418,0
2016-02-02,63,63,58.8,60.207,971,0
2016-02-03,62.02,76.3,62.02,74.2,1759,0
2016-02-04,80.5,132.3,74.9,82.6,28045,0
2016-02-05,80.5,84,74.2,77,3324,0
2016-02-08,75.6,75.6,64.61,72.8,1834,0
2016-02-09,74.2,74.2,70,74.2,1465,0
2016-02-10,72.1,72.1,67.2,67.886,1421,0
2016-02-11,67.886,70,63,69.3,1351,0
2016-02-12,70,70,65.1,69.3,729,0
2016-02-16,69.3,102.2,68.6,84.7,7173,0
2016-02-17,74.2,86.1,65.8,80.5,5259,0
2016-02-18,80.5,80.5,73.5,75.6,1101,0
2016-02-19,73.5,77.7,73.5,73.5,1065,0
2016-02-22,73.5,79.8,73.5,75.6,1130,0
2016-02-23,77,77,74.9,74.9,625,0
2016-02-24,77,79.1,73.5,74.2,1689,0
2016-02-25,76.3,77,73.5,74.9,704,0
2016-02-26,78.4,78.4,74.2,77.7,944,0
2016-02-29,78.4,78.4,75.6,75.6,717,0
2016-03-01,77,79.8,75.6,76.3,1031,0
2016-03-02,79.8,79.8,77,78.4,627,0
2016-03-03,79.8,86.1,78.4,82.6,3296,0
2016-03-04,80.5,84.7,77,84.7,1205,0
2016-03-07,84.7,88.55,80.5,84.7,3564,0
2016-03-08,85.4,85.4,75.327,77,3457,0
2016-03-09,79.1,81.9,74.9,77,773,0
2016-03-10,77,80.78,75.6,80.5,2022,0
2016-03-11,80.5,80.5,77,77,446,0
2016-03-14,77,78.4,70,75.25,2461,0
2016-03-15,77,77,70,76.3,1186,0
2016-03-16,77,79.1,71.4,74.9,1700,0
2016-03-17,76.3,77,71.4,76.3,510,0
2016-03-18,74.9,79.1,73.5,74.9,1625,0
2016-03-21,75.6,79.8,75.6,77,713,0
2016-03-22,76.3,77,75.607,76.3,282,0
2016-03-23,74.2,76.3,71.4,71.4,392,0
2016-03-24,72.8,75.6,71.4,72.1,256,0
2016-03-28,74.2,74.2,66.5,66.5,1474,0
2016-03-29,69.825,69.825,66.5,67.9,252,0
2016-03-30,67.9,77.7,67.69,68.6,2192,0
2016-03-31,70.7,75.6,67.69,67.69,2111,0
2016-04-01,69.3,69.993,66.5,67.9,993,0
2016-04-04,66.5,67.9,63.007,66.15,996,0
2016-04-05,66.15,86.8,59.5,63.7,23442,0
2016-04-06,66.423,66.493,60.9,60.97,4159,0
2016-04-07,61.11,65.086,53.9,54.957,4519,0
2016-04-08,56,59.465,51.1,53.9,2996,0
2016-04-11,52.5,58.086,52.5,57.4,844,0
2016-04-12,58.8,58.8,56.007,57.4,839,0
2016-04-13,58.1,59.458,56.007,59.15,640,0
2016-04-14,59.843,67.9,56.077,63.7,2314,0
2016-04-15,63.77,66.465,59.507,63,663,0
2016-04-18,63.7,68.6,60.9,61.39,839,0
2016-04-19,63,66.5,63,65.8,546,0
2016-04-20,65.8,66.5,62.146,65.793,685,0
2016-04-21,66.5,70.7,65.254,69.3,2448,0
2016-04-22,69.3,69.3,59.5,63.7,1469,0
2016-04-25,65.59,65.59,61.6,64.05,1425,0
2016-04-26,64.4,66.5,61.6,62.3,1746,0
2016-04-27,62.3,65.8,62.3,63,2084,0
2016-04-28,62.58,64.883,58.107,58.8,2312,0
2016-04-29,61.6,61.6,54.6,55.468,2096,0
2016-05-02,63,63,56.007,56.21,2815,0
2016-05-03,57.96,57.96,51.254,52.5,2391,0
2016-05-04,52.5,56.7,51.1,52.5,1021,0
2016-05-05,52.5,54.446,51.45,52.5,701,0
2016-05-06,51.45,52.5,51.45,52.465,610,0
2016-05-09,51.45,52.5,51.45,51.8,773,0
2016-05-10,54.446,54.446,51.1,51.107,871,0
2016-05-11,51.1,53.9,49,49.7,614,0
2016-05-12,49.21,50.393,46.9,46.9,756,0
2016-05-13,47.6,50.4,43.617,44.1,938,0
2016-05-16,42.84,54.509,39.41,44.8,2456,0
2016-05-17,45.5,50.4,41.314,46.172,1321,0
2016-05-18,46.9,48.3,45.5,46.9,412,0
2016-05-19,47.18,52.5,47.18,49,1976,0
2016-05-20,49.7,50.75,45.5,47.6,1101,0
2016-05-23,48.93,56,45.5,48.293,3117,0
2016-05-24,48.3,53.179,48.3,49.7,1976,0
2016-05-25,49.7,51.422,44.135,49.7,2625,0
2016-05-26,49.7,49.7,43.4,43.4,2054,0
2016-05-27,44.73,44.73,38.535,39.2,3422,0
2016-05-31,39.9,42.693,36.61,37.1,2367,0
2016-06-01,38.5,45.353,31.528,33.95,9139,0
2016-06-02,35.35,38.5,34.825,34.825,1284,0
2016-06-03,35,38.493,33.6,35,1359,0
2016-06-06,34.65,36.393,33.6,33.607,770,0
2016-06-07,33.607,36.463,32.2,33.6,2488,0
2016-06-08,31.5,35,30.8,33.124,3303,0
2016-06-09,31.5,33.593,29.4,31.5,2639,0
2016-06-10,30.8,30.8,28.063,28.518,2617,0
2016-06-13,28.693,29.939,28,28.007,1913,0
2016-06-14,28.7,30.59,25.06,25.55,4357,0
2016-06-15,25.9,27.314,25.62,27.307,1547,0
2016-06-16,25.9,30.1,25.06,26.6,2356,0
2016-06-17,26.46,29.4,25.256,28.7,2387,0
2016-06-20,29.4,34.02,26.6,26.67,5000,0
2016-06-21,27.37,30.1,25.214,25.627,4049,0
2016-06-22,25.9,29.4,24.5,28,5123,0
2016-06-23,29.4,30.8,27.02,29.498,9331,0
2016-06-24,28,31.486,24.5,25.2,4600,0
2016-06-27,25.2,26.712,23.212,23.275,4883,0
2016-06-28,23.31,24.486,21,21,4966,0
2016-06-29,22.05,22.33,19.012,19.67,6369,0
2016-06-30,20.3,24.192,19.124,20.265,9395,0
2016-07-01,20.86,21.616,19.047,19.25,7381,0
2016-07-05,19.6,19.6,17.5,17.5,4545,0
2016-07-06,18.06,20.65,16.8,19.6,7581,0
2016-07-07,19.593,23.73,17.85,20.286,26498,0
2016-07-08,20.65,21,18.83,20.769,4470,0
2016-07-11,20.65,20.93,19.25,20.629,3135,0
2016-07-12,20.965,23.8,18.907,21.938,7408,0
2016-07-13,21.7,29.596,20.65,29.316,70957,0
2016-07-14,30.8,31.486,24.5,25.004,53996,0
2016-07-15,23.45,23.45,14,18.165,75539,0
2016-07-18,18.2,18.732,15.771,16.807,16569,0
2016-07-19,17.416,17.5,15.771,16.1,12996,0
2016-07-20,16.45,17.15,15.4,16.8,10975,0
2016-07-21,15.4,15.4,14,14.49,33846,0
2016-07-22,14.7,16.8,14,15.4,30078,0
2016-07-25,16.1,16.1,14.007,14.007,14997,0
2016-07-26,14.7,16.45,14.014,15.512,17184,0
2016-07-27,15.19,20.293,14.77,16.366,71600,0
2016-07-28,18.13,18.13,15.547,16.03,41548,0
2016-07-29,16.695,16.695,14.35,14.777,23282,0
2016-08-01,16.1,16.1,14.154,14.21,15418,0
2016-08-02,14.7,15.029,11.9,13.09,34507,0
2016-08-03,14.301,14.35,12.74,13.3,22203,0
2016-08-04,14,14.7,12.95,13.419,91057,0
2016-08-05,14.315,14.35,12.747,13.006,36785,0
2016-08-08,13.3,13.846,12.075,13.23,28207,0
2016-08-09,13.636,13.636,12.649,13.02,20320,0
2016-08-10,13.3,13.3,11.557,11.781,60526,0
2016-08-11,12.25,12.6,11.515,12.033,28550,0
2016-08-12,12.25,12.523,11.599,11.83,22159,0
2016-08-15,12.74,12.88,11.907,11.998,22026,0
2016-08-16,12.46,12.46,11.235,11.606,28307,0
2016-08-17,12.677,13.895,11.991,12.32,139880,0
2016-08-18,12.726,13.3,12.25,12.971,44671,0
2016-08-19,13.3,16.1,12.789,14.595,313780,0
2016-08-22,16.1,16.247,12.6,12.607,377083,0
2016-08-23,13.23,13.44,12.635,13.076,113935,0
2016-08-24,12.95,15.05,12.6,13.216,354039,0
2016-08-25,13.811,13.895,12.992,13.23,116690,0
2016-08-26,13.16,13.65,12.74,13.58,148126,0
2016-08-29,13.79,13.79,12.6,12.887,109974,0
2016-08-30,12.985,13.293,12.635,12.719,115567,0
2016-08-31,12.915,12.915,11.2,11.585,162789,0
2016-09-01,11.9,11.9,11.27,11.34,94092,0
2016-09-02,11.41,11.718,9.926,10.969,204193,0
2016-09-06,9.45,10.493,8.61,9.555,164449,0
2016-09-07,9.8,10.78,9.59,9.961,85818,0
2016-09-08,10.185,11.69,9.681,10.584,143035,0
2016-09-09,10.36,10.598,9.24,9.45,96836,0
2016-09-12,10.395,10.5,9.1,9.163,99110,0
2016-09-13,10.5,10.85,9.247,9.457,252837,0
2016-09-14,9.317,9.744,8.75,9.156,93053,0
2016-09-15,9.03,9.1,8.211,8.442,111100,0
2016-09-16,8.463,8.75,7.91,8.05,79961,0
2016-09-19,9.8,11.34,9.373,9.856,407318,0
2016-09-20,10.493,10.5,9.597,9.674,120943,0
2016-09-21,10.22,10.22,9.24,9.513,63354,0
2016-09-22,9.66,9.8,8.827,9.73,84266,0
2016-09-23,9.59,9.786,9.17,9.408,57386,0
2016-09-26,9.282,10.78,9.261,10.458,156094,0
2016-09-27,10.64,11.508,10.157,11.375,275335,0
2016-09-28,11.676,11.676,9.1,9.66,204935,0
2016-09-29,9.954,10.675,9.8,10.045,138266,0
2016-09-30,9.8,10.486,9.38,9.45,90479,0
2016-10-03,9.8,10.15,9.345,9.541,87855,0
2016-10-04,9.723,9.723,8.554,8.743,110904,0
2016-10-05,10.01,10.045,8.89,9.205,147096,0
2016-10-06,9.45,9.534,8.54,9.107,62657,0
2016-10-07,8.946,9.261,8.505,8.505,51796,0
2016-10-10,8.75,8.75,7.714,8.05,85515,0
2016-10-11,8.183,8.386,7.56,7.721,85650,0
2016-10-12,8.05,8.05,7.21,7.343,70363,0
2016-10-13,7.623,8.316,7.21,7.707,55587,0
2016-10-14,7.7,7.714,6.86,7.189,72490,0
2016-10-17,7,7.35,6.3,6.72,39483,0
2016-10-18,7,7.14,6.377,6.79,35740,0
2016-10-19,6.993,7.28,6.65,7.273,29236,0
2016-10-20,7.49,7.49,6.65,7.028,28558,0
2016-10-21,7.035,8.05,6.65,7.364,83426,0
2016-10-24,7.35,7.63,7,7.35,26170,0
2016-10-25,7.385,7.7,7,7,20638,0
2016-10-26,7.315,7.315,6.657,7.154,25078,0
2016-10-27,7.238,7.525,6.79,6.93,38855,0
2016-10-28,7,7.175,6.72,6.832,30032,0
2016-10-31,6.965,6.965,5.74,5.817,32406,0
2016-11-01,5.649,6.825,4.76,5.194,79700,0
2016-11-02,5.6,6.293,5.572,5.95,58583,0
2016-11-03,5.95,5.95,5.25,5.572,44335,0
2016-11-04,5.845,5.95,5.075,5.089,42910,0
2016-11-07,5.586,5.6,5.019,5.04,49943,0
2016-11-08,5.145,5.25,4.2,4.263,83532,0
2016-11-09,4.2,4.305,3.507,3.605,96311,0
2016-11-10,5.25,5.95,4.55,4.725,244642,0
2016-11-11,4.69,4.69,3.885,4.13,86829,0
2016-11-14,4.34,5.586,4.13,4.277,84975,0
2016-11-15,4.375,4.375,3.5,3.71,134399,0
2016-11-16,4.2,4.2,3.57,3.745,107165,0
2016-11-17,3.829,3.829,3.381,3.549,105787,0
2016-11-18,3.675,3.724,3.304,3.5,68212,0
2016-11-21,3.605,3.605,2.905,3.157,115124,0
2016-11-22,3.15,6.552,2.961,6.279,558697,0
2016-11-23,6.853,7.546,4.767,4.9,595543,0
2016-11-25,5.145,5.95,4.305,5.383,201235,0
2016-11-28,5.453,5.46,4.662,4.991,135460,0
2016-11-29,4.9,5.145,4.627,4.76,115051,0
2016-11-30,4.9,5.25,3.5,3.71,226982,0
2016-12-01,3.815,3.99,3.36,3.381,159774,0
2016-12-02,3.584,4.004,3.234,3.395,136157,0
2016-12-05,3.738,4.186,3.5,3.647,170509,0
2016-12-06,3.85,3.85,3.5,3.549,143486,0
2016-12-07,3.745,4.095,3.577,3.78,185034,0
2016-12-08,3.927,5.53,3.85,4.69,795692,0
2016-12-09,5.6,5.95,3.99,4.704,526751,0
2016-12-12,5.18,5.194,4.55,4.557,200078,0
2016-12-13,3.703,4.263,3.15,4.046,288445,0
2016-12-14,4.116,4.34,3.689,4.2,189109,0
2016-12-15,4.788,5.194,3.85,4.305,573775,0
2016-12-16,4.305,4.305,3.85,3.983,174309,0
2016-12-19,4.27,4.27,3.64,3.731,181077,0
2016-12-20,3.92,4.06,3.374,3.5,230054,0
2016-12-21,3.675,3.92,3.325,3.472,216608,0
2016-12-22,3.535,3.57,3.395,3.444,103949,0
2016-12-23,3.402,3.5,3.08,3.185,239709,0
2016-12-27,3.15,3.29,2.8,2.898,317553,0
2016-12-28,2.7,2.7,2.24,2.48,442611,0
2016-12-29,2.73,2.79,2.3401,2.44,350016,0
2016-12-30,2.42,2.48,1.9504,2,493299,0
2017-01-03,2.14,2.1486,1.79,1.88,561024,0
2017-01-04,1.87,2.09,1.75,2.09,734597,0
2017-01-05,2.5,4.98,2.45,3.97,19485042,0
2017-01-06,7.21,9.75,6.13,9.19,34872472,0
2017-01-09,11.06,19.2,10.72,17.7,35533644,0
2017-01-10,23.41,30.41,16.5,27.7,21219496,0
2017-01-11,21.81,23.5,14.5,15.3,11969124,0
2017-01-12,14.7,17.72,13.1,14,6402151,0
2017-01-13,15.39,16.09,13.53,13.7,2168333,0
2017-01-17,12.99,12.99,8.81,8.9,5007611,0
2017-01-18,6.72,7.2,5.45,5.62,10916158,0
2017-01-19,6.05,6.59,5.81,6.16,4984202,0
2017-01-20,6.7,10.17,6.5,7.96,20286211,0
2017-01-23,9.48,10.1,7.27,7.75,8824662,0
2017-01-24,7.24,7.79,6.6,7.43,3182640,0
2017-01-25,7.18,7.85,6.75,7.34,2516170,0
2017-01-26,7.01,7.48,7.01,7.2101,1374574,0
2017-01-27,7.15,7.5,6.85,6.96,1333169,0
2017-01-30,6.79,6.97,6.25,6.52,1306245,0
2017-01-31,6.32,6.5798,6.1,6.31,1262945,0
2017-02-01,6.38,8.38,5.94,8.38,9983557,0
2017-02-02,8.2,8.59,7.15,7.2,6218198,0
2017-02-03,7.21,7.89,6.8,7.54,1920194,0
2017-02-06,7.6,8.0699,7.25,7.64,2708691,0
2017-02-07,7.5,7.9599,7.26,7.34,1566642,0
2017-02-08,7.17,7.31,6.97,7.12,727450,0
2017-02-09,8.25,8.52,7.63,8.15,7936015,0
2017-02-10,7.97,8.15,7.57,7.829,1582311,0
2017-02-13,7.75,7.89,7.51,7.69,1139892,0
2017-02-14,7.6,7.66,7.11,7.45,1306734,0
2017-02-15,7.31,7.88,7.31,7.62,1376020,0
2017-02-16,7.48,7.6092,7.13,7.29,937558,0
2017-02-17,7.12,7.24,6.8438,7.15,584911,0
2017-02-21,7.5,7.5861,6.61,6.64,1140316,0
2017-02-22,6.6,6.76,6.1738,6.4,1145883,0
2017-02-23,6.3,6.5899,5.96,6.09,849344,0
2017-02-24,5.95,6.0699,5.66,5.98,748664,0
2017-02-27,5.89,5.949,5.56,5.81,580412,0
2017-02-28,5.69,6.69,5.67,6.36,1749739,0
2017-03-01,6.5,6.63,6.1,6.49,442544,0
2017-03-02,6.65,6.65,6.15,6.47,839446,0
2017-03-03,6.34,6.59,6.31,6.34,504175,0
2017-03-06,6.19,6.55,6.12,6.43,456276,0
2017-03-07,7.53,8.13,6.368,6.4,6701271,0
2017-03-08,6.2,6.88,6.15,6.25,1761750,0
2017-03-09,6.25,6.55,6.1,6.19,754611,0
2017-03-10,6.19,6.4,5.98,6.05,779089,0
2017-03-13,6.1,6.18,5.81,6.05,772930,0
2017-03-14,7.15,7.3,6.16,6.21,3593380,0
2017-03-15,6.15,6.2,5.87,6.19,628670,0
2017-03-16,6.08,6.18,6,6.16,257279,0
2017-03-17,6.05,6.2097,5.97,6.01,312740,0
2017-03-20,5.95,6.0195,5.86,5.9,254730,0
2017-03-21,6,6.1399,5.8,5.84,251157,0
2017-03-22,5.84,5.94,5.71,5.84,199159,0
2017-03-23,5.98,5.98,5.7,5.71,195662,0
2017-03-24,5.7,5.9,5.35,5.8,457094,0
2017-03-27,5.8,5.8,5.54,5.7,261850,0
2017-03-28,5.61,5.69,5.55,5.65,155136,0
2017-03-29,5.55,6.45,5.55,5.64,1718667,0
2017-03-30,5.65,5.91,5.61,5.79,191334,0
2017-03-31,5.7,5.85,5.67,5.76,131192,0
2017-04-03,5.7,5.9,5.7,5.87,191220,0
2017-04-04,5.76,6.05,5.76,5.92,390068,0
2017-04-05,5.78,6.13,5.78,6.01,358176,0
2017-04-06,5.99,6.4799,5.94,5.99,752164,0
2017-04-07,5.89,5.99,5.65,5.7,402652,0
2017-04-10,5.8,5.8213,5.65,5.77,152655,0
2017-04-11,5.68,6.38,5.66,5.84,1280038,0
2017-04-12,5.75,5.88,5.55,5.7,473970,0
2017-04-13,5.79,5.79,5.4,5.66,427389,0
2017-04-17,5.57,5.7243,5.5001,5.6,176690,0
2017-04-18,5.48,5.6317,5.36,5.47,138195,0
2017-04-19,5.49,5.55,5.39,5.44,118479,0
2017-04-20,5.48,5.48,5.2118,5.26,208727,0
2017-04-21,5.26,5.28,4.2601,4.69,815523,0
2017-04-24,4.86,4.93,4.55,4.59,202733,0
2017-04-25,4.55,4.6138,4.0001,4.15,375657,0
2017-04-26,4.1,4.5,4.1,4.33,292486,0
2017-04-27,4.26,4.3899,4.1113,4.21,210918,0
2017-04-28,4.19,4.24,4.08,4.2,157545,0
2017-05-01,4.13,4.38,4.1,4.24,138789,0
2017-05-02,4.37,4.37,4.14,4.17,115315,0
2017-05-03,4.62,4.7,4.17,4.28,384635,0
2017-05-04,4.35,4.44,4.11,4.3,281343,0
2017-05-05,4.27,4.36,4.15,4.19,137489,0
2017-05-08,4.27,4.29,4.05,4.17,99110,0
2017-05-09,4.15,4.23,4.11,4.23,96016,0
2017-05-10,4.22,4.62,4.1801,4.42,150997,0
2017-05-11,4.43,4.87,4.4101,4.56,393186,0
2017-05-12,4.59,4.8,4.45,4.65,213566,0
2017-05-15,4.83,6.2,4.75,6.1,2296919,0
2017-05-16,4.2,5.14,4.13,4.38,2117015,0
2017-05-17,4.35,4.3932,4.1,4.2,317009,0
2017-05-18,4.7,5.25,4.64,4.68,4172549,0
2017-05-19,4.84,4.96,4.5,4.57,697589,0
2017-05-22,4.49,4.59,4.31,4.59,300989,0
2017-05-23,6.03,6.45,4.84,5.08,8192346,0
2017-05-24,4.98,5.2,4.76,5.05,715658,0
2017-05-25,5,5.2,4.75,5.18,425394,0
2017-05-26,5.06,5.21,4.98,5.09,335812,0
2017-05-30,4.95,5.19,4.87,5.07,266714,0
2017-05-31,5.77,5.79,5.12,5.26,1496948,0
2017-06-01,5.25,5.55,5.01,5.25,754857,0
2017-06-02,5.19,5.37,5.1,5.15,238226,0
2017-06-05,5.09,5.2,4.97,5.09,142657,0
2017-06-06,5.02,5.19,5.02,5.12,109471,0
2017-06-07,5.1,5.18,5.06,5.1,82732,0
2017-06-08,5.09,5.17,5.08,5.08,120482,0
2017-06-09,5.08,5.11,4.98,5.01,154624,0
2017-06-12,4.95,5.15,4.81,5.12,185124,0
2017-06-13,5.12,5.1299,4.99,5.05,96878,0
2017-06-14,4.97,5.0999,4.9,5.03,54760,0
2017-06-15,4.97,5.1,4.9,5.04,105519,0
2017-06-16,5.04,5.08,4.84,4.84,105274,0
2017-06-19,4.81,5,4.8,4.91,84799,0
2017-06-20,4.9,4.99,4.8,4.82,90184,0
2017-06-21,4.87,4.92,4.78,4.84,112975,0
2017-06-22,4.8,5,4.8,4.95,99655,0
2017-06-23,4.96,4.9826,4.73,4.98,196298,0
2017-06-26,4.94,5.15,4.8401,5.05,228101,0
2017-06-27,5.01,5.28,4.8401,5.06,329405,0
2017-06-28,5.11,5.24,5.001,5.1,165985,0
2017-06-29,5.1,5.1899,5.06,5.0999,90985,0
2017-06-30,5.07,5.13,4.92,4.98,122474,0
2017-07-03,5.03,5.03,4.75,4.88,95912,0
2017-07-05,4.91,4.96,4.815,4.87,80074,0
2017-07-06,4.87,4.949,4.77,4.8,62083,0
2017-07-07,4.79,4.84,4.69,4.78,69303,0
2017-07-10,4.81,4.82,4.71,4.73,39373,0
2017-07-11,4.72,4.8,4.46,4.5,187044,0
2017-07-12,4.54,4.54,4.335,4.42,96250,0
2017-07-13,4.39,4.488,4.301,4.34,93938,0
2017-07-14,4.34,4.43,4.33,4.35,64106,0
2017-07-17,4.39,4.44,4.34,4.36,69640,0
2017-07-18,4.36,4.38,4.3,4.34,52854,0
2017-07-19,4.36,4.48,4.35,4.37,92965,0
2017-07-20,4.51,4.68,4.44,4.55,141350,0
2017-07-21,4.6,4.6,4.44,4.48,46399,0
2017-07-24,4.46,4.46,4.32,4.36,81416,0
2017-07-25,4.65,4.65,4.34,4.35,245969,0
2017-07-26,4.98,5.2,4.6,4.62,2263489,0
2017-07-27,4.55,4.5699,4.35,4.5,268896,0
2017-07-28,4.44,4.47,4.32,4.47,128475,0
2017-07-31,4.55,4.5501,4.35,4.36,111630,0
2017-08-01,4.36,4.399,4.13,4.19,295920,0
2017-08-02,4.2,4.2747,3.77,3.9,324157,0
2017-08-03,3.96,4.3799,3.9,4.03,272433,0
2017-08-04,4.03,4.03,3.81,3.82,212758,0
2017-08-07,3.81,3.925,3.78,3.83,189223,0
2017-08-08,3.89,3.89,3.5,3.55,473527,0
2017-08-09,3.56,3.6,3.2,3.26,484318,0
2017-08-10,3.3,3.5411,3.16,3.31,384598,0
2017-08-11,2.03,2.0798,1.91,2,2460262,0
2017-08-14,2.03,2.03,1.85,1.96,550793,0
2017-08-15,1.98,1.99,1.9,1.94,337138,0
2017-08-16,1.95,1.9899,1.93,1.97,296595,0
2017-08-17,2,2,1.9,1.93,379590,0
2017-08-18,1.94,1.9499,1.81,1.91,322879,0
2017-08-21,1.9,1.94,1.85,1.89,216934,0
2017-08-22,1.89,1.94,1.85,1.89,308514,0
2017-08-23,1.92,1.92,1.85,1.89,241851,0
2017-08-24,1.95,1.97,1.8807,1.92,253182,0
2017-08-25,1.94,1.94,1.87,1.91,155744,0
2017-08-28,1.91,1.96,1.9,1.94,550141,0
2017-08-29,2.03,2.03,1.88,1.91,701935,0
2017-08-30,1.9,1.91,1.85,1.89,355440,0
2017-08-31,1.87,1.905,1.85,1.89,188732,0
2017-09-01,1.88,1.9,1.84,1.85,235973,0
2017-09-05,1.86,1.8601,1.72,1.72,431054,0
2017-09-06,1.76,1.85,1.75,1.8,352154,0
2017-09-07,1.8,1.8,1.75,1.78,199836,0
2017-09-08,1.79,1.81,1.73,1.76,332836,0
2017-09-11,1.76,1.84,1.75,1.82,336688,0
2017-09-12,1.84,1.8692,1.812,1.85,222783,0
2017-09-13,1.87,1.87,1.78,1.82,233263,0
2017-09-14,1.82,1.87,1.81,1.85,227332,0
2017-09-15,1.85,1.87,1.8,1.8,211042,0
2017-09-18,1.82,1.8698,1.8,1.84,250363,0
2017-09-19,1.86,1.89,1.81,1.85,299557,0
2017-09-20,1.85,1.86,1.82,1.84,171770,0
2017-09-21,1.85,1.87,1.83,1.8488,647668,0
2017-09-22,1.92,2.27,1.88,2.03,7758341,0
2017-09-25,2.01,2.17,1.83,1.94,1637293,0
2017-09-26,1.92,1.95,1.83,1.84,739194,0
2017-09-27,1.82,1.83,1.71,1.78,802165,0
2017-09-28,1.78,1.78,1.6,1.73,890044,0
2017-09-29,1.7,1.86,1.69,1.765,603590,0
2017-10-02,1.78,1.82,1.72,1.79,307186,0
2017-10-03,2.1,2.27,1.93,2.01,9201720,0
2017-10-04,1.98,2.19,1.86,2.06,2286096,0
2017-10-05,2.1,2.23,1.99,2.1,1625560,0
2017-10-06,2.12,2.12,2.01,2.05,651006,0
2017-10-09,2.09,2.09,1.95,2,648349,0
2017-10-10,2.01,2.01,1.88,1.95,863631,0
2017-10-11,1.93,1.93,1.86,1.92,562686,0
2017-10-12,1.91,1.98,1.9,1.92,392554,0
2017-10-13,1.94,2.07,1.9,1.94,800140,0
2017-10-16,2.03,2.25,1.98,2.24,2989420,0
2017-10-17,2.32,2.6,2.06,2.11,8569441,0
2017-10-18,2.06,2.14,1.96,2.01,1279447,0
2017-10-19,2,2.029,1.91,1.98,774980,0
2017-10-20,1.98,2.09,1.9601,2.05,1061510,0
2017-10-23,2.11,2.12,2,2,343000,0
2017-10-24,2.01,2.01,1.8,1.88,1158824,0
2017-10-25,1.9,2.04,1.87,1.92,862678,0
2017-10-26,1.96,1.96,1.83,1.88,365543,0
2017-10-27,1.88,2.03,1.8701,1.95,1077896,0
2017-10-30,1.98,2.08,1.91,2.03,1288387,0
2017-10-31,2,2.1,1.94,2,1069876,0
2017-11-01,1.96,1.98,1.87,1.88,810868,0
2017-11-02,1.91,1.93,1.87,1.9,281781,0
2017-11-03,1.98,2.04,1.8,1.87,1551248,0
2017-11-06,1.85,1.8512,1.7857,1.82,463326,0
2017-11-07,1.8,1.81,1.78,1.79,389706,0
2017-11-08,1.77,1.77,1.51,1.64,723836,0
2017-11-09,1.62,1.62,1.47,1.6,459353,0
2017-11-10,1.6,1.7432,1.6,1.7,348209,0
