Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1692,1764,1656,1710,593,0
2005-02-28,1710,1782,1656,1656,531,0
2005-03-01,1656,1746,1656,1656,455,0
2005-03-02,1692,1710,1656,1710,277,0
2005-03-03,1674,1728,1656,1656,339,0
2005-03-04,1692,1710,1620,1638,545,0
2005-03-07,1656,1710,1638,1638,370,0
2005-03-08,1656,1674,1620,1638,374,0
2005-03-09,1638,1692,1638,1674,306,0
2005-03-10,1656,1719,1638,1656,711,0
2005-03-11,1350,1458,1278,1440,3116,0
2005-03-14,1404,1494,1368,1368,707,0
2005-03-15,1350,1422,1296,1314,799,0
2005-03-16,1296,1386,1278,1386,603,0
2005-03-17,1368,1368,1278,1279.8,706,0
2005-03-18,1260,1314,1224,1242,526,0
2005-03-21,1278,1278,1224,1242,474,0
2005-03-22,1224,1278,1206,1206,394,0
2005-03-23,1242,1260,1188,1224,579,0
2005-03-24,1206,1279.8,1188,1278,366,0
2005-03-28,1260,1332,1242,1242,332,0
2005-03-29,1278,1278,1188,1206,366,0
2005-03-30,1188,1260,1188,1206,278,0
2005-03-31,1206,1242,1170,1224,363,0
2005-04-01,1242,1260,1188,1224,342,0
2005-04-04,1206,1206,1080,1116,627,0
2005-04-05,1080,1119.6,950.4,1008,1377,0
2005-04-06,954,1008,900,954,1356,0
2005-04-07,918,1009.8,918,1008,494,0
2005-04-08,1008,1062,990,1026,379,0
2005-04-11,1008,1026,918,918,481,0
2005-04-12,918,964.8,918,954,336,0
2005-04-13,954,954,864,882,601,0
2005-04-14,882,882,756,792,1221,0
2005-04-15,792,792,702,738,1003,0
2005-04-18,720,838.8,671.4,810,1036,0
2005-04-19,810,972,792,936,806,0
2005-04-20,990,1116,954,972,1449,0
2005-04-21,1008,1008,900,918,713,0
2005-04-22,900,936,864,864,398,0
2005-04-25,846,883.8,756,792,445,0
2005-04-26,792,813.6,756,810,607,0
2005-04-27,810,828,774,783,197,0
2005-04-28,757.8,810,738,792,486,0
2005-04-29,810,810,768.6,792,486,0
2005-05-02,811.8,846,756,828,294,0
2005-05-03,828,846,810,810,160,0
2005-05-04,828,900,824.4,864,470,0
2005-05-05,900,1116,900,1044,2632,0
2005-05-06,1098,1170,1026,1098,1645,0
2005-05-09,1152,1170,1116,1134,495,0
2005-05-10,1134,1134,972,1008,1370,0
2005-05-11,1008,1026,936,936,600,0
2005-05-12,936,972,936,968.4,227,0
2005-05-13,990,1008,936,954,382,0
2005-05-16,954,1008,918,954,305,0
2005-05-17,936,1026,936,1008,233,0
2005-05-18,1044,1134,1008,1080,820,0
2005-05-19,1098,1114.2,1026,1044,421,0
2005-05-20,1026,1080,1008,1026,296,0
2005-05-23,1044,1116,1044,1116,458,0
2005-05-24,1278,1566,1224,1314,1955,0
2005-05-25,1261.8,1386,1224,1242,892,0
2005-05-26,1278,1296,1242,1260,388,0
2005-05-27,1260,1260,1134,1188,709,0
2005-05-31,1278,1404,1260,1404,1191,0
2005-06-01,1440,1566,1350,1440,1479,0
2005-06-02,1458,1494,1350,1386,499,0
2005-06-03,1422,1494,1368,1423.8,508,0
2005-06-06,1476,1494,1420.2,1458,360,0
2005-06-07,1458,1476,1350,1350,290,0
2005-06-08,1386,1386,1332,1350,279,0
2005-06-09,1350,1350,1274.4,1319.4,462,0
2005-06-10,1332,1332,1260,1314,282,0
2005-06-13,1278,1350,1260,1278,347,0
2005-06-14,1278,1404,1278,1332,196,0
2005-06-15,1296,1350,1276.2,1296,206,0
2005-06-16,1296,1335.6,1278,1296,206,0
2005-06-17,1278,1332,1278,1314,142,0
2005-06-20,1314,1315.8,1278,1279.8,118,0
2005-06-21,1314,1314,1276.2,1278,163,0
2005-06-22,1296,1314,1170,1206,479,0
2005-06-23,1170,1224,1152,1188,326,0
2005-06-24,1170,1206,1098,1134,296,0
2005-06-27,1116,1170,1060.2,1080,204,0
2005-06-28,1080,1225.8,1080,1206,390,0
2005-06-29,1206,1242,1152,1152,175,0
2005-06-30,1116,1224,1114.2,1170,128,0
2005-07-01,1134,1170,1116,1134,98,0
2005-07-05,1134,1152,1098,1152,107,0
2005-07-06,1152,1170,1116,1134,139,0
2005-07-07,1296,1350,1242,1263.6,1452,0
2005-07-08,1278,1350,1278,1278,542,0
2005-07-11,1296,1422,1296,1386,570,0
2005-07-12,1386,1422,1328.4,1332,317,0
2005-07-13,1314,1386,1314,1332,231,0
2005-07-14,1350,1386,1332,1332,200,0
2005-07-15,1314,1350,1296,1314,186,0
2005-07-18,1278,1314,1260,1296,192,0
2005-07-19,1296,1368,1278,1350,236,0
2005-07-20,1368,1368,1296,1350,145,0
2005-07-21,1350,1350,1314,1332,47,0
2005-07-22,1314,1350,1314,1332,93,0
2005-07-25,1368,1476,1332,1440,889,0
2005-07-26,1494,1746,1476,1710,2410,0
2005-07-27,1728,1980,1692,1872,3459,0
2005-07-28,1836,1872,1674,1674,1423,0
2005-07-29,1656,1800,1530,1728,833,0
2005-08-01,1890,1980,1816.2,1926,1325,0
2005-08-02,1890,1998,1836,1836,1077,0
2005-08-03,1872,1872,1602,1800,1511,0
2005-08-04,1872,1926,1692,1728,909,0
2005-08-05,1728,1764,1440,1638,546,0
2005-08-08,1620,1692,1530,1530,852,0
2005-08-09,1566,1656,1494,1566,425,0
2005-08-10,1620,1620,1494,1530,383,0
2005-08-11,1314,1350,1206,1242,5635,0
2005-08-12,1224,1314,1224,1296,1406,0
2005-08-15,1332,1332,1242,1242,971,0
2005-08-16,1260,1368,1260,1314,639,0
2005-08-17,1314,1350,1260,1278,696,0
2005-08-18,1278,1314,1278,1296,535,0
2005-08-19,1314,1314,1260,1260,696,0
2005-08-22,1260,1296,1224,1260,809,0
2005-08-23,1260,1267.2,1206,1206,602,0
2005-08-24,1242,1296,1206,1242,476,0
2005-08-25,1260,1260,1224,1224,190,0
2005-08-26,1260,1260,1206,1206,272,0
2005-08-29,1206,1242,1188,1242,156,0
2005-08-30,1242,1260,1224,1224,405,0
2005-08-31,1260,1278,1224,1225.8,251,0
2005-09-01,1242,1332,1224,1332,761,0
2005-09-02,1350,1350,1260,1260,496,0
2005-09-06,1260,1332,1242,1242,433,0
2005-09-07,1332,1350,1256.4,1283.4,3371,0
2005-09-08,1278,1314,1242,1260,522,0
2005-09-09,1260,1278,1211.4,1278,747,0
2005-09-12,1260,1278,1242,1242,270,0
2005-09-13,1242,1278,1224,1224,391,0
2005-09-14,1224,1278,1224,1242,250,0
2005-09-15,1242,1260,1206,1224,526,0
2005-09-16,1224,1242,1206,1242,524,0
2005-09-19,1242,1260,1206,1218.6,327,0
2005-09-20,1242,1260,1188,1188,351,0
2005-09-21,1206,1207.8,1170,1170,403,0
2005-09-22,1170,1188,1080,1116,629,0
2005-09-23,1080,1152,1080,1134,295,0
2005-09-26,1098,1188,1098,1170,331,0
2005-09-27,1152,1224,1116,1116,243,0
2005-09-28,1170,1171.8,1116,1134,405,0
2005-09-29,1152,1152,1078.2,1098,843,0
2005-09-30,1080,1134,1044,1044,764,0
2005-10-03,1062,1098,1044,1044,703,0
2005-10-04,1080,1152,1062,1098,1285,0
2005-10-05,1098,1134,1080,1098,1518,0
2005-10-06,1134,1134,1008,1026,1436,0
2005-10-07,1062,1152,1026,1062,630,0
2005-10-10,1098,1134,1062,1080,899,0
2005-10-11,1116,1116,1026,1026,534,0
2005-10-12,1026,1062,990,1026,860,0
2005-10-13,1008,1062,1008,1026,479,0
2005-10-14,1026,1062,990,990,497,0
2005-10-17,1026,1026,954,972,454,0
2005-10-18,954,1242,954,1044,1269,0
2005-10-19,1026,1098,1008,1044,713,0
2005-10-20,1026,1188,1026,1135.8,2151,0
2005-10-21,1134,1224,1117.8,1170,1314,0
2005-10-24,1188,1260,1170,1242,1108,0
2005-10-25,1206,1260,1188,1224,628,0
2005-10-26,1260,1278,1224,1245.6,572,0
2005-10-27,1242,1260,1116,1135.8,569,0
2005-10-28,1170,1224,1152,1224,422,0
2005-10-31,1224,1278,1206,1224,587,0
2005-11-01,1260,1278,1206,1236.6,413,0
2005-11-02,1260,1332,1206,1260,1218,0
2005-11-03,1116,1134,1026,1080,1855,0
2005-11-04,1062,1080,1026,1044,731,0
2005-11-07,1116,1134,1062,1134,343,0
2005-11-08,1080,1170,1080,1098,475,0
2005-11-09,1080,1152,1080,1098,371,0
2005-11-10,1098,1101.6,1044,1062,283,0
2005-11-11,1062,1134,1062,1116,213,0
2005-11-14,1098,1134,1080,1098,133,0
2005-11-15,1116,1116,1062,1062,208,0
2005-11-16,1080,1094.4,1060.2,1062,193,0
2005-11-17,1062,1098,1044,1062,238,0
2005-11-18,1044,1080,1026,1026,206,0
2005-11-21,1026,1080,1022.4,1026,392,0
2005-11-22,1062,1116,1044,1116,397,0
2005-11-23,1080,1170,1062,1098,479,0
2005-11-25,1098,1098,1062,1098,86,0
2005-11-28,1062,1098,1044,1080,302,0
2005-11-29,1062,1098,1044,1044,482,0
2005-11-30,1044,1080,1044,1080,296,0
2005-12-01,1080,1080,1040.4,1044,476,0
2005-12-02,1044,1062,972,990,1114,0
2005-12-05,936,954,828,882,2396,0
2005-12-06,900,936,828,882,1340,0
2005-12-07,900,936,860.4,865.8,1204,0
2005-12-08,846,864,808.2,810,1066,0
2005-12-09,810,864,810,864,902,0
2005-12-12,864,936,846,882,685,0
2005-12-13,882,936,864,900,781,0
2005-12-14,900,936,882,882,386,0
2005-12-15,900,918,878.4,882,340,0
2005-12-16,882,1026,882,1008,1725,0
2005-12-19,1026,1026,954,972,559,0
2005-12-20,954,990,954,972,1035,0
2005-12-21,954,990,846,864,1165,0
2005-12-22,864,865.8,810,828,1670,0
2005-12-23,828,864,810,828,710,0
2005-12-27,810,846,793.8,828,1395,0
2005-12-28,810,846,792,792,904,0
2005-12-29,810,828,774,792,1048,0
2005-12-30,756,810,738,774,1274,0
2006-01-03,846,846,774,846,542,0
2006-01-04,846,846,793.8,810,334,0
2006-01-05,792,847.8,792,810,372,0
2006-01-06,810,846,792,810,647,0
2006-01-09,954,972,880.2,972,4554,0
2006-01-10,990,1152,972,1098,4314,0
2006-01-11,1080,1116,1008,1062,1187,0
2006-01-12,1044,1170,1044,1116,2729,0
2006-01-13,1134,1188,1098,1170,1508,0
2006-01-17,1170,1206,1116,1170,837,0
2006-01-18,1134,1170,1080,1080,683,0
2006-01-19,1080,1098,1022.4,1026,1101,0
2006-01-20,990,1026,954,954,681,0
2006-01-23,954,990,918,936,766,0
2006-01-24,936,990,932.4,954,485,0
2006-01-25,972,1026,948.6,954,724,0
2006-01-26,954,1044,954,1026,639,0
2006-01-27,1008,1062,1008,1026,466,0
2006-01-30,1026,1080,1008,1044,604,0
2006-01-31,1026,1098,1026,1080,700,0
2006-02-01,1044,1080,972,990,1081,0
2006-02-02,990,1008,936,954,747,0
2006-02-03,936,954,900,901.8,1188,0
2006-02-06,900,952.2,898.2,928.8,1110,0
2006-02-07,918,936,864,878.4,671,0
2006-02-08,891,954,885.6,952.2,573,0
2006-02-09,918,972,918,921.6,325,0
2006-02-10,954,990,918,955.8,344,0
2006-02-13,954,990,934.2,945,340,0
2006-02-14,936,990,936,936,221,0
2006-02-15,918,936,900,909,621,0
2006-02-16,900,954,882,918,363,0
2006-02-17,918,954,901.8,907.2,348,0
2006-02-21,900,936,882,909,275,0
2006-02-22,900,936,900,934.2,200,0
2006-02-23,936,963,900,939.6,453,0
2006-02-24,936,950.4,918,950.4,188,0
2006-02-27,936,954,846,918,1766,0
2006-02-28,918,954,864,882,793,0
2006-03-01,900,921.6,873,918,584,0
2006-03-02,918,945,846,900,1830,0
2006-03-03,846,846,738,786.6,3611,0
2006-03-06,792,792,720,736.2,1805,0
2006-03-07,720,738,705.6,718.2,945,0
2006-03-08,720,756,684,702,1092,0
2006-03-09,702,748.8,702,720,431,0
2006-03-10,703.8,720,702,711,519,0
2006-03-13,711,716.4,583.2,601.2,817,0
2006-03-14,612,720,577.8,709.2,1691,0
2006-03-15,720,774,712.8,739.8,1703,0
2006-03-16,741.6,766.8,720,745.2,619,0
2006-03-17,768.6,770.4,720,741.6,591,0
2006-03-20,720,723.6,660.6,675,1029,0
2006-03-21,667.8,667.8,648,649.8,881,0
2006-03-22,644.4,648,617.4,628.2,931,0
2006-03-23,601.2,612,527.4,590.4,1907,0
2006-03-24,585,606.6,579.6,599.4,725,0
2006-03-27,579.6,601.2,579.6,590.4,372,0
2006-03-28,583.2,711,583.2,666,1415,0
2006-03-29,675,752.4,675,718.2,1589,0
2006-03-30,720,743.4,703.8,730.8,978,0
2006-03-31,729,756,712.8,716.4,798,0
2006-04-03,720,738,669.6,682.2,1001,0
2006-04-04,675,732.6,657,703.8,620,0
2006-04-05,711,720,635.4,675,585,0
2006-04-06,664.2,734.4,649.8,720,864,0
2006-04-07,716.4,729,691.2,729,481,0
2006-04-10,725.4,729,680.4,729,143,0
2006-04-11,714.6,723.6,648,658.8,812,0
2006-04-12,649.8,684,630,660.6,249,0
2006-04-13,648,675,648,666,372,0
2006-04-17,666,673.2,642.6,655.2,496,0
2006-04-18,649.8,660.6,630,637.2,486,0
2006-04-19,657,689.4,631.8,649.8,633,0
2006-04-20,648,653.4,639,649.8,273,0
2006-04-21,642.6,693,640.8,693,866,0
2006-04-24,680.4,725.4,660.6,725.4,2847,0
2006-04-25,727.2,745.2,694.8,745.2,1972,0
2006-04-26,738,808.2,729,801,1897,0
2006-04-27,790.2,817.2,756,795.6,1281,0
2006-04-28,792,808.2,756,804.6,1031,0
2006-05-01,777.6,801,720,747,517,0
2006-05-02,747,747,705.6,711,492,0
2006-05-03,711,711,685.8,685.8,458,0
2006-05-04,720,763.2,687.6,738,1089,0
2006-05-05,734.4,734.4,698.4,718.2,541,0
2006-05-08,711,736.2,707.4,730.8,414,0
2006-05-09,721.8,736.2,703.8,707.4,411,0
2006-05-10,703.8,714.6,702,702,194,0
2006-05-11,700.2,700.2,648,657,814,0
2006-05-12,648,653.4,612,617.4,586,0
2006-05-15,608.4,608.4,585,585,357,0
2006-05-16,585,595.8,585,585,354,0
2006-05-17,585,588.6,570.6,572.4,373,0
2006-05-18,570.6,574.2,552.6,563.4,305,0
2006-05-19,565.2,567,559.8,559.8,304,0
2006-05-22,558,563.4,522,522,809,0
2006-05-23,523.8,531,504,504,521,0
2006-05-24,504,509.4,486,498.6,482,0
2006-05-25,502.2,504,491.4,502.2,202,0
2006-05-26,498.6,522,496.8,522,203,0
2006-05-30,513,543.6,513,532.8,288,0
2006-05-31,540,540,522,523.8,192,0
2006-06-01,522,527.4,511.2,527.4,191,0
2006-06-02,520.2,527.4,509.4,509.4,162,0
2006-06-05,502.2,513,486,491.4,216,0
2006-06-06,489.6,489.6,453.6,471.6,336,0
2006-06-07,471.6,471.6,450,457.2,582,0
2006-06-08,451.8,451.8,419.4,424.8,865,0
2006-06-09,426.6,437.4,426.6,433.8,153,0
2006-06-12,424.8,426.6,390.6,397.8,253,0
2006-06-13,396,396,361.8,365.4,742,0
2006-06-14,363.6,363.6,342,347.4,636,0
2006-06-15,349.2,387,349.2,372.6,550,0
2006-06-16,372.6,376.2,370.8,372.6,301,0
2006-06-19,372.6,374.4,351,358.2,261,0
2006-06-20,354.6,365.4,345.6,352.8,272,0
2006-06-21,354.6,426.6,354.6,392.4,608,0
2006-06-22,390.6,419.4,390.6,401.4,483,0
2006-06-23,394.2,397.8,378,379.8,306,0
2006-06-26,379.8,379.8,367.2,370.8,121,0
2006-06-27,367.2,367.2,356.4,363.6,216,0
2006-06-28,360,360,347.4,349.2,715,0
2006-06-29,351,361.8,351,361.8,160,0
2006-06-30,358.2,367.2,356.4,367.2,137,0
2006-07-03,369,378,369,376.2,67,0
2006-07-05,374.4,376.2,367.2,367.2,169,0
2006-07-06,372.6,372.6,347.4,358.2,266,0
2006-07-07,358.2,361.8,356.4,360,160,0
2006-07-10,356.4,356.4,347.4,347.4,158,0
2006-07-11,347.4,351,322.2,329.4,548,0
2006-07-12,324,333,316.8,324,480,0
2006-07-13,324,324,311.4,313.2,273,0
2006-07-14,307.8,318.6,289.8,291.6,391,0
2006-07-17,288,288,255.6,259.2,684,0
2006-07-18,259.2,259.2,234,250.2,851,0
2006-07-19,252,264.6,250.2,250.2,329,0
2006-07-20,237.6,261,237.6,261,329,0
2006-07-21,255.6,306,255.6,302.4,754,0
2006-07-24,306,324,306,316.8,322,0
2006-07-25,315,318.6,306,311.4,306,0
2006-07-26,307.8,307.8,284.4,291.6,303,0
2006-07-27,293.4,307.8,289.8,289.8,287,0
2006-07-28,289.8,291.6,270,270,181,0
2006-07-31,264.6,264.6,243,253.8,669,0
2006-08-01,252,264.6,244.8,261,160,0
2006-08-02,261,261,252,261,256,0
2006-08-03,261,261,253.8,259.2,152,0
2006-08-04,259.2,307.8,255.6,304.2,740,0
2006-08-07,307.8,322.2,307.8,309.6,223,0
2006-08-08,309.6,309.6,289.8,291.6,215,0
2006-08-09,297,302.4,279,280.8,140,0
2006-08-10,279,327.6,279,322.2,662,0
2006-08-11,279,309.6,264.6,279,949,0
2006-08-14,275.4,275.4,261,261,262,0
2006-08-15,262.8,264.6,252,253.8,362,0
2006-08-16,253.8,282.6,253.8,268.2,289,0
2006-08-17,266.4,266.4,253.8,264.6,267,0
2006-08-18,261,266.4,253.8,257.4,226,0
2006-08-21,261,264.6,259.2,262.8,199,0
2006-08-22,262.8,266.4,248.4,253.8,260,0
2006-08-23,262.8,262.8,243,255.6,373,0
2006-08-24,252,255.6,243,255.6,492,0
2006-08-25,259.2,259.2,244.8,250.2,425,0
2006-08-28,246.6,259.2,244.8,244.8,445,0
2006-08-29,248.4,248.4,243,246.6,371,0
2006-08-30,248.4,268.2,243,266.4,1168,0
2006-08-31,270,270,250.2,255.6,507,0
2006-09-01,255.6,268.2,255.6,262.8,214,0
2006-09-05,259.2,279,259.2,262.8,774,0
2006-09-06,259.2,261,244.8,252,369,0
2006-09-07,253.8,253.8,248.4,248.4,203,0
2006-09-08,248.4,259.2,248.4,250.2,357,0
2006-09-11,248.4,351,246.6,329.4,5853,0
2006-09-12,329.4,329.4,282.6,304.2,1656,0
2006-09-13,307.8,307.8,279,295.2,822,0
2006-09-14,291.6,302.4,282.6,289.8,602,0
2006-09-15,297,297,282.6,286.2,364,0
2006-09-18,282.6,315,282.6,302.4,671,0
2006-09-19,315,315,282.6,282.6,377,0
2006-09-20,284.4,284.4,271.8,277.2,536,0
2006-09-21,277.2,300.6,271.8,271.8,145,0
2006-09-22,270,270,262.8,262.8,259,0
2006-09-25,252,264.6,252,259.2,226,0
2006-09-26,255.6,293.4,255.6,279,345,0
2006-09-27,277.2,279,268.2,268.2,280,0
2006-09-28,271.8,275.4,259.2,259.2,249,0
2006-09-29,259.2,266.4,257.4,261,227,0
2006-10-02,264.6,275.4,261,268.2,232,0
2006-10-03,264.6,271.8,261,271.8,186,0
2006-10-04,270,271.8,257.4,262.8,394,0
2006-10-05,266.4,268.2,259.2,266.4,335,0
2006-10-06,262.8,270,261,262.8,298,0
2006-10-09,259.2,271.8,259.2,270,74,0
2006-10-10,266.4,271.8,261,264.6,348,0
2006-10-11,262.8,268.2,261,268.2,156,0
2006-10-12,264.6,306,264.6,291.6,1479,0
2006-10-13,288,297,280.8,280.8,423,0
2006-10-16,284.4,430.2,284.4,412.2,7730,0
2006-10-17,441,583.2,392.4,513,13892,0
2006-10-18,507.6,513,437.4,464.4,4005,0
2006-10-19,460.8,487.8,437.4,473.4,1595,0
2006-10-20,471.6,558,469.8,509.4,2009,0
2006-10-23,540,565.2,509.4,538.2,3438,0
2006-10-24,540,549,504,505.8,921,0
2006-10-25,500.4,523.8,475.2,487.8,858,0
2006-10-26,482.4,484.2,459,468,793,0
2006-10-27,466.2,498.6,457.2,469.8,614,0
2006-10-30,473.4,486,464.4,468,465,0
2006-10-31,468,468,408.6,430.2,1431,0
2006-11-01,455.4,455.4,424.8,426.6,573,0
2006-11-02,417.6,419.4,394.2,408.6,591,0
2006-11-03,405,455.4,405,444.6,609,0
2006-11-06,435.6,455.4,433.8,450,407,0
2006-11-07,459,468,451.8,462.6,540,0
2006-11-08,464.4,464.4,433.8,448.2,302,0
2006-11-09,439.2,453.6,417.6,450,696,0
2006-11-10,468,545.4,455.4,509.4,2836,0
2006-11-13,509.4,527.4,493.2,525.6,1231,0
2006-11-14,514.8,527.4,498.6,527.4,623,0
2006-11-15,527.4,527.4,473.4,487.8,1099,0
2006-11-16,484.2,491.4,464.4,477,814,0
2006-11-17,477,477,457.2,457.2,594,0
2006-11-20,460.8,486,460.8,486,475,0
2006-11-21,489.6,504,478.8,504,413,0
2006-11-22,498.6,504,478.8,480.6,392,0
2006-11-24,475.2,477,459,466.2,146,0
2006-11-27,468,468,459,459,350,0
2006-11-28,457.2,496.8,450,495,1456,0
2006-11-29,496.8,496.8,480.6,493.2,685,0
2006-11-30,491.4,496.8,475.2,482.4,894,0
2006-12-01,486,487.8,459,486,660,0
2006-12-04,489.6,491.4,464.4,469.8,709,0
2006-12-05,468,468,439.2,455.4,874,0
2006-12-06,459,480.6,457.2,464.4,434,0
2006-12-07,460.8,471.6,439.2,450,455,0
2006-12-08,446.4,459,432,439.2,440,0
2006-12-11,439.2,446.4,432,444.6,299,0
2006-12-12,444.6,444.6,408.6,435.6,487,0
2006-12-13,437.4,444.6,414,441,442,0
2006-12-14,442.8,446.4,421.2,428.4,306,0
2006-12-15,423,423,378,397.8,1064,0
2006-12-18,388.8,388.8,333,342,1638,0
2006-12-19,343.8,347.4,327.6,342,678,0
2006-12-20,336.6,345.6,334.8,340.2,421,0
2006-12-21,336.6,345.6,327.6,338.4,537,0
2006-12-22,333,351,331.2,345.6,561,0
2006-12-26,338.4,338.4,327.6,327.6,541,0
2006-12-27,325.8,325.8,318.6,318.6,693,0
2006-12-28,316.8,324,316.8,316.8,766,0
2006-12-29,315,320.4,311.4,318.6,983,0
2007-01-03,315,345.6,315,327.6,600,0
2007-01-04,333,338.4,325.8,329.4,382,0
2007-01-05,331.2,338.4,327.6,331.2,319,0
2007-01-08,327.6,338.4,311.4,322.2,417,0
2007-01-09,318.6,322.2,316.8,316.8,251,0
2007-01-10,316.8,318.6,306,315,464,0
2007-01-11,318.6,437.4,318.6,381.6,6555,0
2007-01-12,379.8,388.8,361.8,379.8,1138,0
2007-01-16,376.2,385.2,360,361.8,507,0
2007-01-17,360,363.6,340.2,352.8,459,0
2007-01-18,349.2,349.2,338.4,343.8,427,0
2007-01-19,338.4,345.6,334.8,336.6,511,0
2007-01-22,338.4,342,325.8,327.6,265,0
2007-01-23,331.2,331.2,320.4,322.2,644,0
2007-01-24,324,347.4,324,329.4,611,0
2007-01-25,338.4,349.2,331.2,333,368,0
2007-01-26,331.2,334.8,316.8,322.2,487,0
2007-01-29,324,361.8,320.4,361.8,737,0
2007-01-30,360,376.2,333,363.6,1366,0
2007-01-31,367.2,403.2,360,403.2,1572,0
2007-02-01,415.8,441,394.2,415.8,1697,0
2007-02-02,419.4,426.6,385.2,412.2,1288,0
2007-02-05,415.8,415.8,387,397.8,619,0
2007-02-06,403.2,406.8,387,396,808,0
2007-02-07,394.2,462.6,394.2,462.6,2473,0
2007-02-08,462.6,468,421.2,428.4,985,0
2007-02-09,432,468,417.6,450,1029,0
2007-02-12,446.4,450,435.6,450,653,0
2007-02-13,450,450,426.6,432,555,0
2007-02-14,428.4,435.6,423,424.8,361,0
2007-02-15,437.4,437.4,387,388.8,932,0
2007-02-16,388.8,394.2,381.6,390.6,320,0
2007-02-20,387,394.2,385.2,390.6,223,0
2007-02-21,390.6,412.2,385.2,403.2,585,0
2007-02-22,399.6,423,399.6,415.8,422,0
2007-02-23,412.2,423,410.4,423,173,0
2007-02-26,421.2,433.8,414,426.6,384,0
2007-02-27,426.6,426.6,383.4,383.4,667,0
2007-02-28,403.2,403.2,374.4,376.2,341,0
2007-03-01,365.4,408.6,343.8,408.6,706,0
2007-03-02,396,423,388.8,405,390,0
2007-03-05,397.8,403.2,387,387,300,0
2007-03-06,396,423,394.2,403.2,627,0
2007-03-07,403.2,432,403.2,412.2,557,0
2007-03-08,421.2,432,417.6,428.4,302,0
2007-03-09,424.8,437.4,423,426.6,348,0
2007-03-12,421.2,441,421.2,439.2,388,0
2007-03-13,433.8,439.2,401.4,417.6,399,0
2007-03-14,414,424.8,378,424.8,315,0
2007-03-15,412.2,446.4,412.2,419.4,584,0
2007-03-16,390.6,423,298.8,309.6,4401,0
2007-03-19,309.6,316.8,306,313.2,602,0
2007-03-20,309.6,311.4,300.6,302.4,570,0
2007-03-21,300.6,318.6,297,311.4,476,0
2007-03-22,320.4,320.4,297,300.6,502,0
2007-03-23,300.6,309.6,300.6,304.2,441,0
2007-03-26,311.4,313.2,288,302.4,446,0
2007-03-27,298.8,306,298.8,300.6,262,0
2007-03-28,311.4,311.4,302.4,304.2,213,0
2007-03-29,313.2,316.8,304.2,309.6,350,0
2007-03-30,306,311.4,306,307.8,215,0
2007-04-02,315,315,307.8,309.6,193,0
2007-04-03,311.4,313.2,307.8,307.8,183,0
2007-04-04,313.2,313.2,306,313.2,189,0
2007-04-05,313.2,313.2,306,307.8,158,0
2007-04-09,309.6,311.4,302.4,302.4,240,0
2007-04-10,300.6,302.4,291.6,297,391,0
2007-04-11,293.4,302.4,291.6,298.8,260,0
2007-04-12,298.8,304.2,298.8,304.2,82,0
2007-04-13,302.4,306,302.4,302.4,241,0
2007-04-16,306,306,288,288,460,0
2007-04-17,288,293.4,257.4,286.2,855,0
2007-04-18,288,289.8,270,273.6,804,0
2007-04-19,270,273.6,252,252,1565,0
2007-04-20,259.2,369,255.6,349.2,8360,0
2007-04-23,378,383.4,300.6,324,3143,0
2007-04-24,325.8,329.4,302.4,327.6,772,0
2007-04-25,325.8,333,315,316.8,415,0
2007-04-26,320.4,320.4,306,307.8,715,0
2007-04-27,306,313.2,291.6,302.4,579,0
2007-04-30,298.8,298.8,291.6,291.6,275,0
2007-05-01,291.6,304.2,288,295.2,422,0
2007-05-02,306,306,288,293.4,507,0
2007-05-03,293.4,302.4,288,289.8,497,0
2007-05-04,288,295.2,280.8,286.2,644,0
2007-05-07,297,297,284.4,284.4,313,0
2007-05-08,284.4,288,284.4,286.2,181,0
2007-05-09,295.2,295.2,284.4,286.2,455,0
2007-05-10,280.8,280.8,266.4,270,725,0
2007-05-11,268.2,270,255.6,268.2,423,0
2007-05-14,273.6,273.6,261,266.4,202,0
2007-05-15,261,266.4,261,261,379,0
2007-05-16,264.6,268.2,261,266.4,344,0
2007-05-17,264.6,264.6,261,261,215,0
2007-05-18,264.6,266.4,259.2,264.6,140,0
2007-05-21,261,304.2,261,304.2,1008,0
2007-05-22,298.8,298.8,273.6,282.6,1169,0
2007-05-23,279,280.8,266.4,275.4,474,0
2007-05-24,277.2,279,261,264.6,380,0
2007-05-25,264.6,270,261,268.2,246,0
2007-05-29,264.6,284.4,262.8,279,475,0
2007-05-30,279,289.8,279,284.4,337,0
2007-05-31,282.6,289.8,282.6,286.2,345,0
2007-06-01,286.2,297,286.2,289.8,588,0
2007-06-04,286.2,291.6,286.2,288,126,0
2007-06-05,284.4,322.2,279,313.2,2233,0
2007-06-06,306,311.4,297,298.8,609,0
2007-06-07,300.6,324,300.6,313.2,993,0
2007-06-08,309.6,318.6,307.8,307.8,243,0
2007-06-11,304.2,307.8,297,302.4,189,0
2007-06-12,300.6,307.8,295.2,300.6,115,0
2007-06-13,304.2,306,300.6,306,122,0
2007-06-14,307.8,307.8,298.8,298.8,102,0
2007-06-15,298.8,302.4,297,298.8,154,0
2007-06-18,298.8,309.6,291.6,298.8,267,0
2007-06-19,291.6,300.6,289.8,293.4,296,0
2007-06-20,291.6,297,291.6,297,90,0
2007-06-21,293.4,293.4,280.8,288,261,0
2007-06-22,286.2,288,280.8,288,108,0
2007-06-25,280.8,286.2,275.4,277.2,423,0
2007-06-26,286.2,286.2,270,270,517,0
2007-06-27,271.8,288,270,270,152,0
2007-06-28,268.2,279,268.2,270,124,0
2007-06-29,271.8,280.8,264.6,268.2,476,0
2007-07-02,270,279,270,273.6,165,0
2007-07-03,270,277.2,270,270,329,0
2007-07-05,270,297,270,275.4,367,0
2007-07-06,271.8,288,271.8,282.6,246,0
2007-07-09,280.8,280.8,275.4,275.4,176,0
2007-07-10,275.4,289.8,271.8,282.6,259,0
2007-07-11,279,306,279,304.2,1029,0
2007-07-12,315,315,298.8,300.6,476,0
2007-07-13,300.6,304.2,288,293.4,254,0
2007-07-16,289.8,306,279,282.6,414,0
2007-07-17,293.4,313.2,286.2,295.2,208,0
2007-07-18,291.6,293.4,288,291.6,64,0
2007-07-19,293.4,295.2,277.2,284.4,370,0
2007-07-20,284.4,286.2,279,282.6,268,0
2007-07-23,279,286.2,279,284.4,135,0
2007-07-24,284.4,295.2,284.4,284.4,240,0
2007-07-25,284.4,297,284.4,295.2,371,0
2007-07-26,288,300.6,284.4,300.6,953,0
2007-07-27,306,306,282.6,291.6,324,0
2007-07-30,297,300.6,284.4,293.4,160,0
2007-07-31,289.8,293.4,271.8,271.8,323,0
2007-08-01,275.4,286.2,271.8,277.2,174,0
2007-08-02,271.8,279,266.4,275.4,334,0
2007-08-03,275.4,275.4,253.8,255.6,975,0
2007-08-06,255.6,259.2,248.4,250.2,333,0
2007-08-07,253.8,277.2,253.8,264.6,435,0
2007-08-08,253.8,277.2,253.8,268.2,134,0
2007-08-09,261,273.6,261,273.6,214,0
2007-08-10,270,271.8,255.6,266.4,499,0
2007-08-13,264.6,279,261,261,227,0
2007-08-14,257.4,270,257.4,270,213,0
2007-08-15,279,279,271.8,275.4,149,0
2007-08-16,277.2,277.2,261,266.4,274,0
2007-08-17,264.6,279,264.6,271.8,190,0
2007-08-20,266.4,286.2,266.4,286.2,304,0
2007-08-21,286.2,383.4,277.2,379.8,3751,0
2007-08-22,361.8,471.6,356.4,460.8,9494,0
2007-08-23,468,531,455.4,477,9266,0
2007-08-24,477,635.4,442.8,599.4,17044,0
2007-08-27,633.6,1206,633.6,1069.2,71278,0
2007-08-28,1011.6,1112.4,945,1026,29925,0
2007-08-29,1058.4,1413,1053,1292.4,84114,0
2007-08-30,1215,1485,1179,1416.6,58151,0
2007-08-31,1427.4,1551.6,1337.4,1384.2,53503,0
2007-09-04,1393.2,1456.2,1251,1296,34375,0
2007-09-05,1290.6,1384.2,1270.8,1303.2,13547,0
2007-09-06,1305,1341,1152,1171.8,13938,0
2007-09-07,1119.6,1141.2,981,1110.6,23505,0
2007-09-10,1161,1179,1054.8,1096.2,9572,0
2007-09-11,1117.8,1170,1065.6,1116,8083,0
2007-09-12,1103.4,1103.4,990,1006.2,8200,0
2007-09-13,1002.6,1056.6,901.8,932.4,12241,0
2007-09-14,954,1072.8,901.8,1026,21747,0
2007-09-17,1026,1116,986.4,990,14965,0
2007-09-18,1033.2,1049.4,995.4,1018.8,8547,0
2007-09-19,1036.8,1116,999,1063.8,11260,0
2007-09-20,1071,1114.2,1071,1076.4,7405,0
2007-09-21,1080,1085.4,1044,1044,4681,0
2007-09-24,1036.8,1177.2,1004.4,1060.2,5389,0
2007-09-25,1346.4,1782,1288.8,1778.4,57795,0
2007-09-26,1870.2,1962,1499.4,1530,32944,0
2007-09-27,1494,1562.4,1242,1258.2,21537,0
2007-09-28,1243.8,1382.4,1200.6,1256.4,20262,0
2007-10-01,1303.2,1366.2,1242,1261.8,11114,0
2007-10-02,1265.4,1438.2,1261.8,1387.8,15616,0
2007-10-03,1440,1476,1335.6,1348.2,12942,0
2007-10-04,1386,1395,1296,1357.2,5508,0
2007-10-05,1386,1422,1344.6,1360.8,4167,0
2007-10-08,1420.2,1420.2,1368,1375.2,2366,0
2007-10-09,1386,1454.4,1386,1402.2,5592,0
2007-10-10,1440,1575,1387.8,1510.2,8011,0
2007-10-11,1499.4,1530,1418.4,1427.4,6634,0
2007-10-12,1413,1598.4,1413,1459.8,5435,0
2007-10-15,1450.8,1521,1449,1465.2,2175,0
2007-10-16,1450.8,1470.6,1386,1432.8,2294,0
2007-10-17,1440,1490.4,1440,1467,1734,0
2007-10-18,1472.4,1503,1447.2,1483.2,2034,0
2007-10-19,1494,1533.6,1467,1503,3165,0
2007-10-22,1481.4,1594.8,1440,1591.2,5221,0
2007-10-23,1607.4,1845,1602,1738.8,18897,0
2007-10-24,1728,2053.8,1693.8,1971,21190,0
2007-10-25,1958.4,2154.6,1935,2106,14994,0
2007-10-26,2122.2,2122.2,1960.2,1992.6,6823,0
2007-10-29,1998,2097,1998,1998,5179,0
2007-10-30,2370.6,2478.6,2088,2098.8,24683,0
2007-10-31,2163.6,2185.2,1895.4,1938.6,11338,0
2007-11-01,1944,1969.2,1729.8,1796.4,6522,0
2007-11-02,1810.8,1848.6,1710,1774.8,4282,0
2007-11-05,1780.2,1915.2,1722.6,1854,4892,0
2007-11-06,1866.6,2014.2,1866.6,1953,5846,0
2007-11-07,1940.4,2007,1920.6,1931.4,3816,0
2007-11-08,1953,1953,1485,1589.4,7796,0
2007-11-09,1638,1665,1440,1445.4,6021,0
2007-11-12,1445.4,1485,1353.6,1386,4762,0
2007-11-13,1260,1368,1224,1278,5342,0
2007-11-14,1395,1492.2,1378.8,1468.8,7115,0
2007-11-15,1445.4,1463.4,1305,1330.2,3753,0
2007-11-16,1346.4,1355.4,1261.8,1294.2,1689,0
2007-11-19,1260,1260,1130.4,1186.2,3386,0
2007-11-20,1189.8,1202.4,1098,1098,2735,0
2007-11-21,1098,1098,1062,1072.8,2711,0
2007-11-23,1080,1092.6,1053,1056.6,1348,0
2007-11-26,1125,1215,1101.6,1117.8,6201,0
2007-11-27,1186.2,1200.6,1125,1200.6,2803,0
2007-11-28,1170,1350,1170,1306.8,4685,0
2007-11-29,1326.6,1378.8,1306.8,1346.4,1889,0
2007-11-30,1368,1377,1332,1353.6,2072,0
2007-12-03,1387.8,1461.6,1375.2,1440,3080,0
2007-12-04,1440,1530,1411.2,1530,1962,0
2007-12-05,1531.8,1569.6,1425.6,1490.4,4026,0
2007-12-06,1510.2,1526.4,1465.2,1494,2075,0
2007-12-07,1494,1508.4,1407.6,1494,2534,0
2007-12-10,1476,1630.8,1461.6,1594.8,2393,0
2007-12-11,1620,1789.2,1598.4,1778.4,6329,0
2007-12-12,1818,1872,1620,1762.2,4443,0
2007-12-13,1674,1674,1463.4,1611,4609,0
2007-12-14,1571.4,1589.4,1449,1508.4,3838,0
2007-12-17,1485,1519.2,1288.8,1348.2,2816,0
2007-12-18,1348.2,1350,1112.4,1126.8,5729,0
2007-12-19,1139.4,1260,1139.4,1157.4,5378,0
2007-12-20,1175.4,1186.2,1053,1105.2,2102,0
2007-12-21,1119.6,1168.2,1081.8,1116,2736,0
2007-12-24,1116,1144.8,1067.4,1071,1585,0
2007-12-26,1071,1150.2,1071,1110.6,2616,0
2007-12-27,1134,1134,1080,1085.4,1794,0
2007-12-28,1092.6,1132.2,1062,1062,2783,0
2007-12-31,1058.4,1067.4,990,999,2355,0
2008-01-02,1094.4,1094.4,986.4,993.6,1835,0
2008-01-03,990,1013.4,945,946.8,1513,0
2008-01-04,916.2,927,858.6,874.8,2452,0
2008-01-07,858.6,894.6,837,855,2278,0
2008-01-08,968.4,990,869.4,896.4,2208,0
2008-01-09,900,936,828,864,1382,0
2008-01-10,891,939.6,864,867.6,1887,0
2008-01-11,867.6,867.6,824.4,835.2,721,0
2008-01-14,871.2,905.4,831.6,883.8,1203,0
2008-01-15,860.4,1224,858.6,1204.2,13310,0
2008-01-16,1152,1170,954,977.4,5834,0
2008-01-17,977.4,999,896.4,925.2,1877,0
2008-01-18,927,1015.2,927,946.8,1226,0
2008-01-22,882,894.6,810,869.4,1406,0
2008-01-23,972,986.4,880.2,928.8,2244,0
2008-01-24,952.2,954,864,883.8,2228,0
2008-01-25,900,946.8,873,896.4,2222,0
2008-01-28,889.2,945,873,937.8,1768,0
2008-01-29,955.8,968.4,903.6,934.2,815,0
2008-01-30,918,919.8,889.2,891,1207,0
2008-01-31,873,1002.6,873,997.2,2502,0
2008-02-01,1017,1017,936,954,1021,0
2008-02-04,961.2,1026,961.2,1015.2,1167,0
2008-02-05,982.8,984.6,945,964.8,819,0
2008-02-06,964.8,993.6,959.4,991.8,685,0
2008-02-07,981,1008,941.4,952.2,499,0
2008-02-08,963,997.2,945,975.6,671,0
2008-02-11,975.6,990,943.2,966.6,601,0
2008-02-12,966.6,981,957.6,972,536,0
2008-02-13,979.2,1020.6,954,984.6,941,0
2008-02-14,979.2,1017,966.6,975.6,381,0
2008-02-15,975.6,990,946.8,959.4,469,0
2008-02-19,970.2,970.2,914.4,921.6,456,0
2008-02-20,914.4,936,887.4,936,549,0
2008-02-21,916.2,941.4,894.6,903.6,372,0
2008-02-22,919.8,919.8,867.6,898.2,597,0
2008-02-25,874.8,898.2,844.2,860.4,532,0
2008-02-26,871.2,891,864,889.2,368,0
2008-02-27,874.8,916.2,874.8,885.6,259,0
2008-02-28,874.8,889.2,847.8,856.8,529,0
2008-02-29,855,855,795.6,799.2,966,0
2008-03-03,793.8,846,792,824.4,671,0
2008-03-04,824.4,941.4,824.4,885.6,1781,0
2008-03-05,909,912.6,847.8,847.8,638,0
2008-03-06,853.2,896.4,824.4,831.6,299,0
2008-03-07,828,840.6,734.4,745.2,1332,0
2008-03-10,750.6,757.8,666,671.4,909,0
2008-03-11,691.2,718.2,603,626.4,1370,0
2008-03-12,626.4,642.6,594,613.8,855,0
2008-03-13,615.6,630,588.6,601.2,1376,0
2008-03-14,612,696.6,579.6,613.8,1178,0
2008-03-17,673.2,673.2,622.8,639,579,0
2008-03-18,657,698.4,630,648,912,0
2008-03-19,653.4,687.6,646.2,671.4,278,0
2008-03-20,671.4,675,639,649.8,282,0
2008-03-24,624.6,707.4,622.8,707.4,656,0
2008-03-25,703.8,703.8,649.8,655.2,710,0
2008-03-26,662.4,702,653.4,700.2,319,0
2008-03-27,687.6,738,687.6,712.8,353,0
2008-03-28,727.2,882,711,810,1647,0
2008-03-31,837,869.4,774,806.4,905,0
2008-04-01,810,810,743.4,756,867,0
2008-04-02,729,763.2,729,741.6,938,0
2008-04-03,741.6,783,727.2,745.2,681,0
2008-04-04,745.2,766.8,739.8,761.4,413,0
2008-04-07,766.8,792,720,739.8,1138,0
2008-04-08,743.4,748.8,720,725.4,379,0
2008-04-09,730.8,730.8,684,694.8,960,0
2008-04-10,694.8,718.2,685.8,685.8,319,0
2008-04-11,689.4,702,689.4,693,260,0
2008-04-14,716.4,716.4,687.6,687.6,176,0
2008-04-15,689.4,702,687.6,693,250,0
2008-04-16,698.4,712.8,689.4,711,356,0
2008-04-17,711,711,694.8,698.4,229,0
2008-04-18,700.2,712.8,693,693,219,0
2008-04-21,702,718.2,693,716.4,324,0
2008-04-22,720,748.8,720,723.6,324,0
2008-04-23,721.8,729,698.4,700.2,152,0
2008-04-24,711,732.6,698.4,723.6,305,0
2008-04-25,725.4,729,711,716.4,162,0
2008-04-28,711,727.2,711,725.4,247,0
2008-04-29,725.4,725.4,718.2,725.4,190,0
2008-04-30,720,734.4,711,712.8,172,0
2008-05-01,721.8,721.8,702,702,266,0
2008-05-02,705.6,732.6,702,702,284,0
2008-05-05,707.4,720,694.8,694.8,335,0
2008-05-06,702,712.8,698.4,705.6,207,0
2008-05-07,703.8,707.4,696.6,698.4,190,0
2008-05-08,718.2,718.2,687.6,689.4,490,0
2008-05-09,687.6,691.2,648,649.8,824,0
2008-05-12,648,653.4,594,604.8,884,0
2008-05-13,606.6,615.6,595.8,615.6,428,0
2008-05-14,612,630,585,586.8,694,0
2008-05-15,586.8,613.8,586.8,603,372,0
2008-05-16,597.6,608.4,590.4,606.6,377,0
2008-05-19,603,711,597.6,675,1220,0
2008-05-20,682.2,682.2,648,671.4,341,0
2008-05-21,666,675,648,653.4,303,0
2008-05-22,655.2,658.8,639,640.8,175,0
2008-05-23,646.2,649.8,621,626.4,273,0
2008-05-27,631.8,783,631.8,700.2,3913,0
2008-05-28,649.8,649.8,570.6,586.8,3120,0
2008-05-29,588.6,603,586.8,586.8,718,0
2008-05-30,586.8,601.2,577.8,590.4,672,0
2008-06-02,603,603,583.2,585,973,0
2008-06-03,599.4,599.4,576,588.6,871,0
2008-06-04,588.6,590.4,572.4,581.4,1142,0
2008-06-05,585,590.4,581.4,586.8,579,0
2008-06-06,581.4,588.6,579.6,586.8,356,0
2008-06-09,586.8,586.8,572.4,579.6,628,0
2008-06-10,576,585,532.8,552.6,962,0
2008-06-11,550.8,558,495,531,978,0
2008-06-12,527.4,532.8,496.8,527.4,775,0
2008-06-13,522,523.8,495,513,780,0
2008-06-16,504,504,475.2,487.8,713,0
2008-06-17,487.8,507.6,473.4,491.4,1007,0
2008-06-18,484.2,486,466.2,475.2,562,0
2008-06-19,464.4,480.6,448.2,471.6,1212,0
2008-06-20,466.2,478.8,437.4,471.6,908,0
2008-06-23,477,477,442.8,450,268,0
2008-06-24,442.8,451.8,441,446.4,208,0
2008-06-25,448.2,453.6,442.8,446.4,218,0
2008-06-26,455.4,455.4,410.4,433.8,462,0
2008-06-27,428.4,441,392.4,423,895,0
2008-06-30,428.4,428.4,388.8,412.2,642,0
2008-07-01,405,405,349.2,356.4,731,0
2008-07-02,361.8,365.4,288,297,1075,0
2008-07-03,297,334.8,273.6,295.2,1119,0
2008-07-07,297,297,279,288,657,0
2008-07-08,284.4,289.8,268.2,280.8,960,0
2008-07-09,288,288,246.6,266.4,1019,0
2008-07-10,273.6,277.2,259.2,277.2,765,0
2008-07-11,282.6,288,279,288,633,0
2008-07-14,288,288,286.2,288,364,0
2008-07-15,288,288,280.8,288,201,0
2008-07-16,284.4,288,282.6,288,613,0
2008-07-17,288,297,286.2,288,505,0
2008-07-18,286.2,291.6,284.4,288,457,0
2008-07-21,288,288,280.8,288,289,0
2008-07-22,288,300.6,284.4,300.6,772,0
2008-07-23,302.4,333,302.4,331.2,1686,0
2008-07-24,333,336.6,324,333,1360,0
2008-07-25,345.6,365.4,333,363.6,851,0
2008-07-28,369,383.4,354.6,365.4,1225,0
2008-07-29,381.6,423,379.8,406.8,1886,0
2008-07-30,423,432,406.8,432,872,0
2008-07-31,428.4,432,423,426.6,821,0
2008-08-01,428.4,430.2,403.2,412.2,663,0
2008-08-04,405,410.4,385.2,396,500,0
2008-08-05,392.4,396,388.8,392.4,240,0
2008-08-06,392.4,417.6,392.4,406.8,563,0
2008-08-07,397.8,432,397.8,424.8,441,0
2008-08-08,433.8,435.6,414,426.6,521,0
2008-08-11,433.8,437.4,412.2,421.2,703,0
2008-08-12,414,414,331.2,361.8,1256,0
2008-08-13,361.8,367.2,342,358.2,260,0
2008-08-14,351,360,349.2,358.2,167,0
2008-08-15,378,378,343.8,349.2,336,0
2008-08-18,356.4,360,343.8,351,165,0
2008-08-19,356.4,356.4,342,349.2,286,0
2008-08-20,343.8,379.8,338.4,363.6,526,0
2008-08-21,352.8,356.4,333,352.8,252,0
2008-08-22,356.4,369,338.4,363.6,344,0
2008-08-25,367.2,367.2,338.4,358.2,232,0
2008-08-26,347.4,356.4,340.2,356.4,224,0
2008-08-27,351,351,324,349.2,435,0
2008-08-28,343.8,367.2,342,367.2,524,0
2008-08-29,367.2,367.2,349.2,349.2,173,0
2008-09-02,351,358.2,336.6,358.2,219,0
2008-09-03,351,356.4,340.2,356.4,681,0
2008-09-04,349.2,352.8,342,343.8,95,0
2008-09-05,342,345.6,342,343.8,157,0
2008-09-08,345.6,367.2,345.6,367.2,303,0
2008-09-09,372.6,372.6,347.4,354.6,330,0
2008-09-10,351,358.2,349.2,358.2,349,0
2008-09-11,351,360,338.4,347.4,233,0
2008-09-12,340.2,347.4,334.8,340.2,184,0
2008-09-15,336.6,338.4,324,333,205,0
2008-09-16,327.6,329.4,253.8,275.4,640,0
2008-09-17,280.8,288,264.6,277.2,546,0
2008-09-18,288,288,270,280.8,319,0
2008-09-19,298.8,304.2,275.4,280.8,350,0
2008-09-22,288,302.4,288,297,260,0
2008-09-23,302.4,302.4,288,291.6,289,0
2008-09-24,293.4,300.6,280.8,291.6,221,0
2008-09-25,288,298.8,284.4,288,141,0
2008-09-26,289.8,291.6,264.6,271.8,410,0
2008-09-29,270,271.8,221.4,237.6,482,0
2008-09-30,228.6,241.2,221.4,237.6,245,0
2008-10-01,252,284.4,234,235.8,547,0
2008-10-02,235.8,246.6,225,226.8,612,0
2008-10-03,241.2,243,221.4,223.2,180,0
2008-10-06,216,235.8,178.2,194.4,656,0
2008-10-07,185.4,190.8,180,180,225,0
2008-10-08,216,216,171,171,464,0
2008-10-09,210.6,210.6,171,172.8,251,0
2008-10-10,154.8,162,144,145.8,645,0
2008-10-13,131.4,212.4,131.4,169.2,749,0
2008-10-14,207,207,158.4,162,496,0
2008-10-15,171,174.6,145.8,145.8,427,0
2008-10-16,160.2,165.6,149.4,162,159,0
2008-10-17,162,172.8,162,163.8,59,0
2008-10-20,171,172.8,162,165.6,281,0
2008-10-21,183.6,302.4,178.2,295.2,1665,0
2008-10-22,300.6,304.2,212.4,228.6,1293,0
2008-10-23,216,221.4,192.6,198,508,0
2008-10-24,205.2,205.2,190.8,198,399,0
2008-10-27,198,198,180,181.8,326,0
2008-10-28,185.4,196.2,162,167.4,603,0
2008-10-29,169.2,207,169.2,201.6,307,0
2008-10-30,207,270,203.4,250.2,597,0
2008-10-31,237.6,237.6,214.2,235.8,285,0
2008-11-03,241.2,250.2,237.6,241.2,161,0
2008-11-04,248.4,248.4,237.6,244.8,154,0
2008-11-05,250.2,261,221.4,252,1486,0
2008-11-06,244.8,246.6,243,244.8,69,0
2008-11-07,250.2,259.2,243,259.2,216,0
2008-11-10,259.2,261,246.6,253.8,150,0
2008-11-11,252,252,234,239.4,129,0
2008-11-12,216,216,207,212.4,106,0
2008-11-13,207,214.2,196.2,207,123,0
2008-11-14,196.2,201.6,196.2,199.8,104,0
2008-11-17,189,210.6,144,153,835,0
2008-11-18,156.6,174.6,156.6,160.2,513,0
2008-11-19,160.2,171,142.2,144,223,0
2008-11-20,145.8,158.4,136.8,140.4,247,0
2008-11-21,136.8,160.2,122.4,142.2,655,0
2008-11-24,144,180,144,180,382,0
2008-11-25,187.2,208.8,162,162,160,0
2008-11-26,165.6,180,158.4,160.2,106,0
2008-11-28,153,190.8,153,190.8,168,0
2008-12-01,196.2,198,183.6,190.8,226,0
2008-12-02,192.6,192.6,183.6,183.6,68,0
2008-12-03,187.2,199.8,181.8,194.4,172,0
2008-12-04,180,190.8,176.4,176.4,23,0
2008-12-05,171,172.8,154.8,167.4,117,0
2008-12-08,163.8,190.8,163.8,181.8,152,0
2008-12-09,190.8,190.8,167.4,167.4,149,0
2008-12-10,165.6,185.4,165.6,171,56,0
2008-12-11,171,183.6,167.4,169.2,92,0
2008-12-12,180,180,171,171,29,0
2008-12-15,216,216,162,162,410,0
2008-12-16,176.4,180,165.6,180,198,0
2008-12-17,163.8,174.6,163.8,171,173,0
2008-12-18,165.6,172.8,162,172.8,129,0
2008-12-19,165.6,178.2,163.8,171,206,0
2008-12-22,163.8,172.8,162,172.8,208,0
2008-12-23,178.2,178.2,162,162,178,0
2008-12-24,162,176.4,162,176.4,31,0
2008-12-26,183.6,183.6,165.6,169.2,125,0
2008-12-29,171,176.4,162,163.8,94,0
2008-12-30,163.8,171,162,162,225,0
2008-12-31,162,194.4,162,181.8,402,0
2009-01-02,181.8,216,181.8,208.8,581,0
2009-01-05,207,212.4,203.4,210.6,357,0
2009-01-06,207,225,207,225,320,0
2009-01-07,212.4,221.4,205.2,216,107,0
2009-01-08,208.8,216,207,216,65,0
2009-01-09,207,216,207,216,26,0
2009-01-12,214.2,214.2,207,207,72,0
2009-01-13,207,261,183.6,207,238,0
2009-01-14,190.8,192.6,171,180,342,0
2009-01-15,189,189,171,174.6,134,0
2009-01-16,174.6,187.2,174.6,180,59,0
2009-01-20,172.8,190.8,171,180,116,0
2009-01-21,192.6,243,185.4,210.6,307,0
2009-01-22,208.8,212.4,207,210.6,25,0
2009-01-23,199.8,219.6,198,216,86,0
2009-01-26,225,228.6,216,219.6,59,0
2009-01-27,221.4,225,219.6,223.2,92,0
2009-01-28,226.8,226.8,217.8,217.8,107,0
2009-01-29,221.4,221.4,198,221.4,56,0
2009-01-30,216,216,198,212.4,52,0
2009-02-02,221.4,221.4,210.6,210.6,22,0
2009-02-03,219.6,221.4,199.8,203.4,36,0
2009-02-04,205.2,210.6,201.6,203.4,63,0
2009-02-05,219.6,221.4,203.4,207,71,0
2009-02-06,216,221.4,207,210.6,51,0
2009-02-09,199.8,219.6,187.2,207,157,0
2009-02-10,192.6,198,185.4,196.2,22,0
2009-02-11,190.8,198,189,190.8,35,0
2009-02-12,198,199.8,183.6,187.2,73,0
2009-02-13,189,196.2,183.6,189,39,0
2009-02-17,189,221.4,171,171,245,0
2009-02-18,171,171,153,153,289,0
2009-02-19,167.4,167.4,147.6,162,82,0
2009-02-20,147.6,169.2,147.6,160.2,92,0
2009-02-23,162,185.4,162,174.6,305,0
2009-02-24,174.6,190.8,171,190.8,122,0
2009-02-25,183.6,208.8,181.8,189,44,0
2009-02-26,196.2,198,171,192.6,117,0
2009-02-27,181.8,189,171,171,36,0
2009-03-02,171,176.4,160.2,160.2,209,0
2009-03-03,172.8,181.8,162,165.6,116,0
2009-03-04,169.2,183.6,163.8,169.2,64,0
2009-03-05,180,187.2,171,172.8,172,0
2009-03-06,180,180,172.8,178.2,81,0
2009-03-09,181.8,181.8,178.2,178.2,42,0
2009-03-10,180,180,172.8,178.2,239,0
2009-03-11,172.8,178.2,162,162,137,0
2009-03-12,163.8,163.8,151.2,162,72,0
2009-03-13,163.8,167.4,162,162,19,0
2009-03-16,162,165.6,160.2,165.6,61,0
2009-03-17,162,167.4,162,167.4,8,0
2009-03-18,165.6,180,165.6,176.4,116,0
2009-03-19,180,180,172.8,176.4,68,0
2009-03-20,180,180,174.6,178.2,42,0
2009-03-23,178.2,189,178.2,189,157,0
2009-03-24,190.8,198,180,187.2,94,0
2009-03-25,183.6,187.2,171,178.2,30,0
2009-03-26,172.8,183.6,172.8,180,96,0
2009-03-27,176.4,180,172.8,180,54,0
2009-03-30,180,180,172.8,176.4,86,0
2009-03-31,172.8,181.8,172.8,180,50,0
2009-04-01,178.2,181.8,172.8,172.8,121,0
2009-04-02,171,181.8,171,174.6,165,0
2009-04-03,178.2,183.6,176.4,181.8,107,0
2009-04-06,185.4,185.4,176.4,176.4,79,0
2009-04-07,180,180,176.4,180,38,0
2009-04-08,185.4,187.2,178.2,178.2,90,0
2009-04-09,167.4,180,167.4,171,207,0
2009-04-13,171,180,171,178.2,84,0
2009-04-14,180,181.8,167.4,180,120,0
2009-04-15,181.8,181.8,172.8,176.4,75,0
2009-04-16,181.8,181.8,176.4,181.8,102,0
2009-04-17,185.4,286.2,185.4,275.4,2089,0
2009-04-20,277.2,583.2,262.8,529.2,12164,0
2009-04-21,556.2,669.6,369,379.8,15409,0
2009-04-22,388.8,496.8,388.8,442.8,5834,0
2009-04-23,442.8,442.8,387,397.8,1713,0
2009-04-24,468,468,385.2,387,1022,0
2009-04-27,376.2,466.2,329.4,433.8,2293,0
2009-04-28,410.4,507.6,381.6,444.6,2903,0
2009-04-29,464.4,513,423,484.2,1118,0
2009-04-30,486,504,423,493.2,1371,0
2009-05-01,505.8,554.4,484.2,532.8,1513,0
2009-05-04,531,576,525.6,572.4,1982,0
2009-05-05,567,585,513,559.8,1650,0
2009-05-06,577.8,630,522,612,2714,0
2009-05-07,612,622.8,552.6,599.4,1067,0
2009-05-08,592.2,610.2,540,601.2,1135,0
2009-05-11,599.4,612,541.8,612,1082,0
2009-05-12,621,621,570.6,603,725,0
2009-05-13,613.8,613.8,541.8,585,1819,0
2009-05-14,585,585,522,552.6,1606,0
2009-05-15,543.6,547.2,513,527.4,963,0
2009-05-18,522,583.2,504,583.2,832,0
2009-05-19,583.2,594,525.6,586.8,609,0
2009-05-20,594,648,576,648,1610,0
2009-05-21,660.6,675,603,617.4,1249,0
2009-05-22,637.2,673.2,612,658.8,1172,0
2009-05-26,648,682.2,630,680.4,386,0
2009-05-27,682.2,682.2,658.8,658.8,279,0
2009-05-28,653.4,666,639,666,279,0
2009-05-29,655.2,682.2,642.6,682.2,408,0
2009-06-01,671.4,676.8,612,613.8,583,0
2009-06-02,603,639,567,630,1123,0
2009-06-03,622.8,666,585,657,962,0
2009-06-04,646.2,700.2,621,700.2,1031,0
2009-06-05,700.2,700.2,662.4,675,542,0
2009-06-08,675,720,666,720,620,0
2009-06-09,720,981,709.2,918,4425,0
2009-06-10,945,977.4,864,887.4,2237,0
2009-06-11,887.4,957.6,882,891,884,0
2009-06-12,885.6,900,865.8,873,292,0
2009-06-15,873,900,864,887.4,876,0
2009-06-16,891,891,822.6,822.6,468,0
2009-06-17,806.4,817.2,693,748.8,1513,0
2009-06-18,792,792,662.4,757.8,497,0
2009-06-19,788.4,788.4,723.6,723.6,360,0
2009-06-22,693,707.4,594,599.4,1439,0
2009-06-23,576,592.2,543.6,585,1155,0
2009-06-24,574.2,586.8,559.8,563.4,616,0
2009-06-25,568.8,592.2,558,581.4,407,0
2009-06-26,592.2,700.2,592.2,676.8,1430,0
2009-06-29,666,684,630,635.4,424,0
2009-06-30,655.2,673.2,610.2,673.2,454,0
2009-07-01,673.2,673.2,649.8,655.2,313,0
2009-07-02,644.4,644.4,599.4,622.8,398,0
2009-07-06,633.6,633.6,577.8,621,317,0
2009-07-07,610.2,626.4,597.6,615.6,131,0
2009-07-08,599.4,613.8,574.2,595.8,499,0
2009-07-09,585,603,577.8,603,173,0
2009-07-10,615.6,615.6,574.2,594,103,0
2009-07-13,583.2,604.8,558,597.6,319,0
2009-07-14,590.4,604.8,568.8,597.6,225,0
2009-07-15,592.2,606.6,588.6,603,343,0
2009-07-16,628.2,628.2,606.6,610.2,254,0
2009-07-17,622.8,622.8,561.6,594,1073,0
2009-07-20,594,595.8,561.6,583.2,631,0
2009-07-21,585,588.6,570.6,574.2,321,0
2009-07-22,583.2,604.8,568.8,601.2,397,0
2009-07-23,604.8,612,585,608.4,321,0
2009-07-24,621,622.8,594,613.8,335,0
2009-07-27,628.2,628.2,585,610.2,252,0
2009-07-28,601.2,621,579.6,590.4,274,0
2009-07-29,585,597.6,576,588.6,150,0
2009-07-30,581.4,716.4,581.4,648,1995,0
2009-07-31,640.8,675,640.8,664.2,625,0
2009-08-03,673.2,675,626.4,642.6,799,0
2009-08-04,633.6,644.4,615.6,630,283,0
2009-08-05,621,635.4,594,628.2,508,0
2009-08-06,604.8,615.6,547.2,590.4,687,0
2009-08-07,583.2,624.6,556.2,624.6,566,0
2009-08-10,628.2,628.2,577.8,594,135,0
2009-08-11,585,608.4,567,608.4,223,0
2009-08-12,615.6,615.6,572.4,585,131,0
2009-08-13,576,594,567,590.4,123,0
2009-08-14,572.4,576,549,558,318,0
2009-08-17,541.8,565.2,538.2,547.2,348,0
2009-08-18,527.4,585,527.4,581.4,379,0
2009-08-19,585,592.2,585,585,216,0
2009-08-20,585,586.8,561.6,567,79,0
2009-08-21,570.6,570.6,550.8,567,106,0
2009-08-24,568.8,576,547.2,561.6,248,0
2009-08-25,558,563.4,522,552.6,558,0
2009-08-26,552.6,552.6,514.8,523.8,369,0
2009-08-27,514.8,568.8,505.8,541.8,890,0
2009-08-28,540,545.4,511.2,525.6,358,0
2009-08-31,531,531,509.4,509.4,360,0
2009-09-01,523.8,525.6,477,486,412,0
2009-09-02,469.8,471.6,441,442.8,650,0
2009-09-03,453.6,480.6,399.6,399.6,901,0
2009-09-04,399.6,498.6,399.6,477,1316,0
2009-09-08,475.2,498.6,469.8,471.6,397,0
2009-09-09,478.8,486,450,468,470,0
2009-09-10,460.8,486,448.2,484.2,664,0
2009-09-11,478.8,493.2,475.2,489.6,388,0
2009-09-14,491.4,522,491.4,522,474,0
2009-09-15,531,718.2,531,639,2843,0
2009-09-16,651.6,651.6,603,635.4,614,0
2009-09-17,630,630,594,617.4,395,0
2009-09-18,613.8,613.8,581.4,581.4,346,0
2009-09-21,559.8,576,554.4,565.2,393,0
2009-09-22,565.2,576,565.2,568.8,401,0
2009-09-23,576,585,558,568.8,215,0
2009-09-24,558,559.8,513,532.8,646,0
2009-09-25,529.2,532.8,514.8,523.8,195,0
2009-09-28,522,556.2,505.8,550.8,132,0
2009-09-29,552.6,552.6,531,545.4,125,0
2009-09-30,549,549,529.2,538.2,113,0
2009-10-01,540,540,511.2,523.8,210,0
2009-10-02,509.4,523.8,500.4,500.4,167,0
2009-10-05,495,525.6,495,507.6,149,0
2009-10-06,504,531,504,523.8,88,0
2009-10-07,527.4,531,525.6,525.6,96,0
2009-10-08,527.4,536.4,511.2,536.4,69,0
2009-10-09,527.4,540,527.4,540,108,0
2009-10-12,540,592.2,540,585,241,0
2009-10-13,585,603,556.2,576,259,0
2009-10-14,576,576,543.6,568.8,264,0
2009-10-15,572.4,574.2,540,570.6,82,0
2009-10-16,559.8,574.2,547.2,572.4,169,0
2009-10-19,556.2,558,540,549,128,0
2009-10-20,541.8,554.4,540,545.4,197,0
2009-10-21,552.6,576,550.8,576,112,0
2009-10-22,561.6,570.6,559.8,561.6,102,0
2009-10-23,567,567,540,547.2,139,0
2009-10-26,540,550.8,522,534.6,317,0
2009-10-27,527.4,531,513,518.4,180,0
2009-10-28,498.6,504,495,495,125,0
2009-10-29,491.4,531,489.6,520.2,213,0
2009-10-30,509.4,523.8,487.8,502.2,89,0
2009-11-02,496.8,518.4,487.8,504,151,0
2009-11-03,491.4,534.6,486,532.8,161,0
2009-11-04,529.2,529.2,507.6,511.2,53,0
2009-11-05,511.2,513,484.2,509.4,169,0
2009-11-06,496.8,513,486,486,93,0
2009-11-09,486,505.8,469.8,478.8,123,0
2009-11-10,484.2,502.2,468,471.6,201,0
2009-11-11,477,495,469.8,484.2,139,0
2009-11-12,477,484.2,469.8,475.2,102,0
2009-11-13,468,495,468,482.4,175,0
2009-11-16,471.6,489.6,468,489.6,70,0
2009-11-17,486,486,478.8,486,91,0
2009-11-18,487.8,502.2,477,486,110,0
2009-11-19,475.2,504,468,504,262,0
2009-11-20,487.8,487.8,468,486,148,0
2009-11-23,478.8,482.4,460.8,477,91,0
2009-11-24,468,486,451.8,468,100,0
2009-11-25,464.4,480.6,459,471.6,118,0
2009-11-27,460.8,471.6,460.8,464.4,59,0
2009-11-30,460.8,475.2,450,450,170,0
2009-12-01,455.4,482.4,455.4,477,146,0
2009-12-02,464.4,464.4,439.2,446.4,263,0
2009-12-03,442.8,466.2,435.6,437.4,165,0
2009-12-04,435.6,468,428.4,468,155,0
2009-12-07,455.4,462.6,446.4,462.6,65,0
2009-12-08,450,450,441,441,77,0
2009-12-09,448.2,448.2,406.8,419.4,289,0
2009-12-10,412.2,441,412.2,428.4,67,0
2009-12-11,423,437.4,423,432,62,0
2009-12-14,421.2,430.2,405,405,270,0
2009-12-15,405,408.6,387,392.4,205,0
2009-12-16,381.6,387,374.4,381.6,265,0
2009-12-17,410.4,410.4,374.4,390.6,85,0
2009-12-18,383.4,415.8,374.4,374.4,110,0
2009-12-21,394.2,394.2,381.6,387,122,0
2009-12-22,390.6,415.8,381.6,414,165,0
2009-12-23,405,518.4,405,495,1224,0
2009-12-24,495,509.4,459,473.4,469,0
2009-12-28,484.2,486,435.6,435.6,254,0
2009-12-29,432,453.6,424.8,433.8,198,0
2009-12-30,426.6,441,423,428.4,78,0
2009-12-31,428.4,444.6,421.2,439.2,181,0
2010-01-04,448.2,448.2,423,448.2,211,0
2010-01-05,433.8,563.4,433.8,529.2,3047,0
2010-01-06,525.6,540,505.8,527.4,654,0
2010-01-07,556.2,556.2,529.2,538.2,747,0
2010-01-08,547.2,608.4,547.2,601.2,1283,0
2010-01-11,594,684,594,655.2,1170,0
2010-01-12,676.8,682.2,639,649.8,783,0
2010-01-13,660.6,662.4,648,657,478,0
2010-01-14,669.6,691.2,669.6,675,629,0
2010-01-15,675,687.6,637.2,637.2,529,0
2010-01-19,633.6,646.2,633.6,637.2,141,0
2010-01-20,631.8,651.6,561.6,567,673,0
2010-01-21,567,570.6,525.6,529.2,364,0
2010-01-22,523.8,567,518.4,532.8,258,0
2010-01-25,523.8,556.2,520.2,540,123,0
2010-01-26,531,567,516.6,540,203,0
2010-01-27,532.8,538.2,514.8,522,727,0
2010-01-28,523.8,543.6,513,518.4,481,0
2010-01-29,536.4,536.4,509.4,509.4,147,0
2010-02-01,516.6,538.2,487.8,509.4,264,0
2010-02-02,496.8,516.6,495,509.4,109,0
2010-02-03,509.4,514.8,505.8,509.4,59,0
2010-02-04,514.8,514.8,495,500.4,99,0
2010-02-05,489.6,502.2,489.6,500.4,192,0
2010-02-08,500.4,520.2,495,504,93,0
2010-02-09,507.6,534.6,498.6,518.4,376,0
2010-02-10,523.8,603,516.6,567,714,0
2010-02-11,574.2,597.6,567,583.2,204,0
2010-02-12,583.2,610.2,567,610.2,208,0
2010-02-16,612,630,583.2,590.4,571,0
2010-02-17,590.4,590.4,558,559.8,314,0
2010-02-18,568.8,568.8,543.6,558,124,0
2010-02-19,549,567,549,556.2,12,0
2010-02-22,570.6,570.6,554.4,561.6,93,0
2010-02-23,561.6,585,549,563.4,64,0
2010-02-24,563.4,567,541.8,549,123,0
2010-02-25,531,545.4,513,531,168,0
2010-02-26,522,540,505.8,527.4,268,0
2010-03-01,523.8,527.4,511.2,518.4,347,0
2010-03-02,518.4,693,516.6,599.4,5320,0
2010-03-03,595.8,595.8,552.6,559.8,685,0
2010-03-04,556.2,576,554.4,554.4,179,0
2010-03-05,552.6,572.4,550.8,558,188,0
2010-03-08,568.8,581.4,567,570.6,494,0
2010-03-09,559.8,588.6,552.6,565.2,225,0
2010-03-10,559.8,588.6,556.2,576,116,0
2010-03-11,576,576,556.2,568.8,125,0
2010-03-12,567,576,567,567,140,0
2010-03-15,559.8,577.8,558,570.6,91,0
2010-03-16,565.2,567,534.6,565.2,444,0
2010-03-17,565.2,567,547.2,559.8,114,0
2010-03-18,554.4,561.6,529.2,549,146,0
2010-03-19,554.4,554.4,531,534.6,156,0
2010-03-22,531,540,522,540,84,0
2010-03-23,532.8,540,532.8,540,427,0
2010-03-24,540,540,532.8,534.6,55,0
2010-03-25,540,540,534.6,536.4,60,0
2010-03-26,536.4,545.4,532.8,538.2,266,0
2010-03-29,545.4,550.8,534.6,545.4,157,0
2010-03-30,545.4,550.8,529.2,532.8,117,0
2010-03-31,540,540,523.8,529.2,92,0
2010-04-01,527.4,531,520.2,522,157,0
2010-04-05,532.8,532.8,523.8,527.4,124,0
2010-04-06,525.6,531,525.6,529.2,95,0
2010-04-07,525.6,529.2,525.6,527.4,69,0
2010-04-08,529.2,540,523.8,527.4,140,0
2010-04-09,527.4,538.2,513,518.4,342,0
2010-04-12,514.8,529.2,514.8,518.4,118,0
2010-04-13,518.4,520.2,513,513,112,0
2010-04-14,513,529.2,504,504,361,0
2010-04-15,505.8,514.8,504,505.8,227,0
2010-04-16,514.8,514.8,502.2,504,54,0
2010-04-19,504,520.2,495,511.2,201,0
2010-04-20,507.6,513,507.6,509.4,101,0
2010-04-21,504,511.2,504,507.6,204,0
2010-04-22,504,505.8,504,505.8,161,0
2010-04-23,504,523.8,504,514.8,132,0
2010-04-26,511.2,534.6,504,505.8,156,0
2010-04-27,500.4,516.6,496.8,500.4,86,0
2010-04-28,498.6,504,498.6,504,103,0
2010-04-29,511.2,513,495,502.2,54,0
2010-04-30,496.8,518.4,493.2,493.2,84,0
2010-05-03,495,509.4,495,504,82,0
2010-05-04,504,504,478.8,489.6,284,0
2010-05-05,478.8,489.6,477,482.4,142,0
2010-05-06,469.8,478.8,450,471.6,511,0
2010-05-07,450,464.4,450,455.4,333,0
2010-05-10,455.4,466.2,455.4,455.4,175,0
2010-05-11,451.8,478.8,450,464.4,40,0
2010-05-12,462.6,468,450,453.6,142,0
2010-05-13,450,464.4,446.4,451.8,432,0
2010-05-14,450,450,432,450,146,0
2010-05-17,446.4,446.4,432,432,135,0
2010-05-18,450,450,433.8,442.8,179,0
2010-05-19,451.8,451.8,441,442.8,53,0
2010-05-20,433.8,441,412.2,421.2,306,0
2010-05-21,417.6,441,417.6,423,92,0
2010-05-24,432,441,432,435.6,51,0
2010-05-25,415.8,435.6,406.8,426.6,144,0
2010-05-26,430.2,441,428.4,439.2,134,0
2010-05-27,435.6,441,423,441,86,0
2010-05-28,435.6,450,432,450,119,0
2010-06-01,450,459,432,444.6,58,0
2010-06-02,453.6,453.6,432,439.2,70,0
2010-06-03,435.6,451.8,435.6,442.8,302,0
2010-06-04,432,435.6,415.8,415.8,6753,0
2010-06-07,421.2,486,417.6,432,520,0
2010-06-08,426.6,444.6,415.8,419.4,38,0
2010-06-09,423,446.4,423,439.2,55,0
2010-06-10,441,450,406.8,439.2,213,0
2010-06-11,441,441,428.4,441,31,0
2010-06-14,432,437.4,410.4,433.8,90,0
2010-06-15,430.2,435.6,423,423,48,0
2010-06-16,417.6,439.2,414,415.8,86,0
2010-06-17,414,430.2,406.8,408.6,79,0
2010-06-18,408.6,433.8,408.6,433.8,92,0
2010-06-21,437.4,462.6,421.2,462.6,144,0
2010-06-22,460.8,460.8,419.4,419.4,111,0
2010-06-23,419.4,460.8,419.4,446.4,212,0
2010-06-24,450,450,410.4,410.4,202,0
2010-06-25,414,451.8,414,435.6,176,0
2010-06-28,439.2,442.8,415.8,423,81,0
2010-06-29,419.4,432,412.2,419.4,104,0
2010-06-30,414,439.2,414,439.2,131,0
2010-07-01,433.8,442.8,421.2,435.6,39,0
2010-07-02,432,439.2,417.6,432,95,0
2010-07-06,428.4,439.2,396,396,483,0
2010-07-07,396,412.2,383.4,396,324,0
2010-07-08,396,414,390.6,403.2,142,0
2010-07-09,397.8,414,396,414,67,0
2010-07-12,414,423,399.6,405,115,0
2010-07-13,408.6,437.4,405,428.4,206,0
2010-07-14,423,468,423,468,501,0
2010-07-15,459,480.6,446.4,460.8,129,0
2010-07-16,451.8,484.2,437.4,471.6,214,0
2010-07-19,468,493.2,460.8,493.2,232,0
2010-07-20,495,495,468,491.4,68,0
2010-07-21,491.4,491.4,460.8,460.8,43,0
2010-07-22,464.4,471.6,453.6,460.8,35,0
2010-07-23,468,469.8,459,464.4,43,0
2010-07-26,473.4,473.4,459,462.6,51,0
2010-07-27,462.6,477,462.6,462.6,74,0
2010-07-28,462.6,462.6,442.8,459,665,0
2010-07-29,466.2,466.2,446.4,446.4,27,0
2010-07-30,450,459,442.8,451.8,38,0
2010-08-02,448.2,459,444.6,450,30,0
2010-08-03,442.8,451.8,441,441,169,0
2010-08-04,442.8,450,423,423,59,0
2010-08-05,421.2,441,415.8,430.2,84,0
2010-08-06,428.4,441,414,426.6,83,0
2010-08-09,417.6,432,414,417.6,15,0
2010-08-10,417.6,441,414,415.8,79,0
2010-08-11,432,439.2,406.8,412.2,54,0
2010-08-12,406.8,421.2,406.8,415.8,82,0
2010-08-13,415.8,423,412.2,423,65,0
2010-08-16,423,450,423,441,213,0
2010-08-17,450,475.2,414,415.8,776,0
2010-08-18,432,439.2,414,417.6,433,0
2010-08-19,424.8,424.8,396,396,924,0
2010-08-20,396,405,396,396,434,0
2010-08-23,396,399.6,396,396,234,0
2010-08-24,396,401.4,396,396,504,0
2010-08-25,399.6,399.6,334.8,336.6,1823,0
2010-08-26,282.6,302.4,273.6,279,5878,0
2010-08-27,288,289.8,273.6,282.6,1016,0
2010-08-30,284.4,284.4,270,280.8,406,0
2010-08-31,275.4,286.2,271.8,286.2,796,0
2010-09-01,288,288,271.8,275.4,357,0
2010-09-02,270,277.2,270,271.8,1032,0
2010-09-03,271.8,279,271.8,277.2,1127,0
2010-09-07,279,279,271.8,279,594,0
2010-09-08,280.8,282.6,275.4,279,209,0
2010-09-09,275.4,288,275.4,280.8,844,0
2010-09-10,284.4,284.4,277.2,282.6,334,0
2010-09-13,282.6,286.2,277.2,286.2,362,0
2010-09-14,282.6,284.4,277.2,284.4,595,0
2010-09-15,279,286.2,275.4,280.8,643,0
2010-09-16,275.4,279,273.6,279,554,0
2010-09-17,277.2,286.2,275.4,275.4,876,0
2010-09-20,286.2,304.2,282.6,304.2,4228,0
2010-09-21,300.6,300.6,286.2,297,1263,0
2010-09-22,291.6,300.6,284.4,300.6,642,0
2010-09-23,291.6,306,288,306,782,0
2010-09-24,304.2,315,297,313.2,1158,0
2010-09-27,309.6,311.4,298.8,311.4,373,0
2010-09-28,313.2,313.2,297,309.6,379,0
2010-09-29,306,307.8,298.8,307.8,126,0
2010-09-30,304.2,306,297,306,562,0
2010-10-01,302.4,302.4,289.8,289.8,650,0
2010-10-04,288,293.4,280.8,293.4,398,0
2010-10-05,289.8,300.6,286.2,297,824,0
2010-10-06,300.6,300.6,289.8,300.6,322,0
2010-10-07,297,300.6,291.6,300.6,275,0
2010-10-08,298.8,311.4,293.4,311.4,596,0
2010-10-11,311.4,315,306,315,615,0
2010-10-12,309.6,315,307.8,315,276,0
2010-10-13,313.2,324,306,322.2,396,0
2010-10-14,291.6,322.2,291.6,311.4,391,0
2010-10-15,309.6,313.2,307.8,309.6,251,0
2010-10-18,307.8,313.2,302.4,313.2,122,0
2010-10-19,313.2,313.2,298.8,302.4,293,0
2010-10-20,304.2,306,298.8,300.6,460,0
2010-10-21,300.6,304.2,291.6,295.2,515,0
2010-10-22,298.8,302.4,289.8,298.8,263,0
2010-10-25,297,304.2,291.6,302.4,171,0
2010-10-26,297,306,297,306,71,0
2010-10-27,309.6,309.6,291.6,304.2,158,0
2010-10-28,306,306,291.6,304.2,185,0
2010-10-29,295.2,302.4,291.6,300.6,458,0
2010-11-01,300.6,304.2,289.8,304.2,239,0
2010-11-02,304.2,304.2,289.8,304.2,201,0
2010-11-03,300.6,302.4,289.8,302.4,200,0
2010-11-04,302.4,302.4,293.4,302.4,278,0
2010-11-05,300.6,304.2,297,304.2,109,0
2010-11-08,297,302.4,297,302.4,66,0
2010-11-09,298.8,304.2,291.6,304.2,548,0
2010-11-10,295.2,302.4,289.8,295.2,360,0
2010-11-11,300.6,300.6,291.6,297,272,0
2010-11-12,289.8,297,286.2,293.4,725,0
2010-11-15,293.4,293.4,282.6,288,247,0
2010-11-16,284.4,288,282.6,286.2,680,0
2010-11-17,279,279,271.8,277.2,340,0
2010-11-18,275.4,280.8,266.4,270,400,0
2010-11-19,257.4,270,253.8,257.4,746,0
2010-11-22,268.2,268.2,252,257.4,140,0
2010-11-23,252,252,246.6,252,260,0
2010-11-24,252,253.8,248.4,252,323,0
2010-11-26,252,252,241.2,252,174,0
2010-11-29,252,252,237.6,243,423,0
2010-11-30,241.2,252,234,241.2,993,0
2010-12-01,250.2,250.2,241.2,246.6,117,0
2010-12-02,246.6,248.4,243,246.6,114,0
2010-12-03,246.6,252,237.6,243,965,0
2010-12-06,248.4,252,244.8,248.4,724,0
2010-12-07,248.4,262.8,244.8,261,1022,0
2010-12-08,266.4,270,252,270,629,0
2010-12-09,270,270,261,262.8,193,0
2010-12-10,261,270,253.8,270,303,0
2010-12-13,268.2,270,262.8,270,454,0
2010-12-14,253.8,270,253.8,268.2,406,0
2010-12-15,262.8,270,257.4,270,83,0
2010-12-16,266.4,266.4,248.4,266.4,602,0
2010-12-17,262.8,262.8,257.4,259.2,106,0
2010-12-20,262.8,262.8,253.8,262.8,297,0
2010-12-21,259.2,270,255.6,270,235,0
2010-12-22,262.8,262.8,255.6,257.4,214,0
2010-12-23,255.6,261,255.6,261,108,0
2010-12-27,257.4,270,257.4,268.2,641,0
2010-12-28,264.6,277.2,262.8,273.6,668,0
2010-12-29,273.6,277.2,259.2,275.4,349,0
2010-12-30,270,273.6,266.4,273.6,115,0
2010-12-31,268.2,273.6,266.4,273.6,193,0
2011-01-03,273.6,273.6,266.4,266.4,211,0
2011-01-04,262.8,297,262.8,284.4,1857,0
2011-01-05,288,302.4,268.2,279,1885,0
2011-01-06,271.8,293.4,271.8,282.6,279,0
2011-01-07,289.8,291.6,277.2,291.6,349,0
2011-01-10,288,289.8,279,288,215,0
2011-01-11,288,291.6,282.6,289.8,815,0
2011-01-12,289.8,295.2,282.6,293.4,291,0
2011-01-13,288,298.8,284.4,293.4,262,0
2011-01-14,286.2,291.6,282.6,291.6,155,0
2011-01-18,286.2,291.6,282.6,284.4,229,0
2011-01-19,284.4,286.2,280.8,286.2,247,0
2011-01-20,286.2,288,275.4,288,259,0
2011-01-21,284.4,288,277.2,284.4,115,0
2011-01-24,279,282.6,277.2,282.6,123,0
2011-01-25,277.2,284.4,270,284.4,375,0
2011-01-26,284.4,288,273.6,288,105,0
2011-01-27,282.6,284.4,277.2,279,83,0
2011-01-28,279,279,270,275.4,165,0
2011-01-31,271.8,279,271.8,275.4,133,0
2011-02-01,288,372.6,284.4,363.6,13108,0
2011-02-02,397.8,565.2,387,527.4,36303,0
2011-02-03,597.6,628.2,527.4,561.6,38682,0
2011-02-04,450,482.4,433.8,437.4,20114,0
2011-02-07,453.6,457.2,419.4,444.6,8458,0
2011-02-08,444.6,451.8,430.2,439.2,3850,0
2011-02-09,437.4,478.8,433.8,475.2,8568,0
2011-02-10,459,604.8,459,595.8,24203,0
2011-02-11,558,599.4,525.6,545.4,14928,0
2011-02-14,568.8,570.6,522,541.8,5197,0
2011-02-15,549,550.8,509.4,516.6,2555,0
2011-02-16,534.6,597.6,527.4,556.2,13446,0
2011-02-18,572.4,576,538.2,547.2,3455,0
2011-02-22,543.6,549,504,507.6,3893,0
2011-02-23,518.4,518.4,475.2,495,3700,0
2011-02-24,487.8,514.8,478.8,504,1657,0
2011-02-25,522,554.4,505.8,534.6,4848,0
2011-02-28,554.4,586.8,534.6,538.2,6822,0
2011-03-01,541.8,543.6,504,540,3786,0
2011-03-02,538.2,538.2,518.4,531,1345,0
2011-03-03,538.2,754.2,527.4,671.4,56999,0
2011-03-04,662.4,685.8,612,655.2,12992,0
2011-03-07,662.4,714.6,635.4,667.8,9886,0
2011-03-08,676.8,698.4,640.8,657,6884,0
2011-03-09,648,655.2,554.4,576,11425,0
2011-03-10,540,547.2,496.8,505.8,10932,0
2011-03-11,495,525.6,487.8,507.6,2898,0
2011-03-14,513,523.8,495,502.2,2163,0
2011-03-15,495,495,462.6,495,3029,0
2011-03-16,496.8,496.8,457.2,460.8,2984,0
2011-03-17,469.8,480.6,459,462.6,1752,0
2011-03-18,466.2,466.2,451.8,453.6,2296,0
2011-03-21,462.6,518.4,459,491.4,3949,0
2011-03-22,482.4,516.6,460.8,514.8,3236,0
2011-03-23,511.2,514.8,486,504,2051,0
2011-03-24,520.2,520.2,493.2,505.8,1124,0
2011-03-25,509.4,511.2,496.8,504,1152,0
2011-03-28,513,583.2,498.6,550.8,6603,0
2011-03-29,540,556.2,504,531,3448,0
2011-03-30,520.2,567,513,561.6,2533,0
2011-03-31,545.4,558,531,538.2,1919,0
2011-04-01,552.6,574.2,516.6,574.2,1943,0
2011-04-04,581.4,583.2,538.2,545.4,1556,0
2011-04-05,561.6,563.4,534.6,545.4,1377,0
2011-04-06,554.4,556.2,531,547.2,1621,0
2011-04-07,532.8,667.8,522,646.2,12547,0
2011-04-08,657,657,579.6,588.6,5271,0
2011-04-11,586.8,592.2,550.8,565.2,1962,0
2011-04-12,556.2,572.4,531,534.6,2437,0
2011-04-13,543.6,556.2,522,532.8,2407,0
2011-04-14,531,552.6,522,531,1401,0
2011-04-15,536.4,545.4,532.8,545.4,764,0
2011-04-18,536.4,541.8,518.4,523.8,1481,0
2011-04-19,534.6,561.6,534.6,559.8,1953,0
2011-04-20,577.8,577.8,538.2,543.6,1461,0
2011-04-21,547.2,552.6,531,534.6,878,0
2011-04-25,536.4,538.2,518.4,529.2,875,0
2011-04-26,531,549,507.6,532.8,1894,0
2011-04-27,534.6,536.4,514.8,529.2,1404,0
2011-04-28,525.6,527.4,496.8,509.4,1720,0
2011-04-29,511.2,514.8,504,513,543,0
2011-05-02,513,518.4,493.2,504,1119,0
2011-05-03,500.4,511.2,486,486,1074,0
2011-05-04,502.2,502.2,451.8,468,2115,0
2011-05-05,464.4,504,459,504,793,0
2011-05-06,514.8,527.4,493.2,502.2,972,0
2011-05-09,502.2,505.8,477,493.2,655,0
2011-05-10,491.4,513,484.2,513,714,0
2011-05-11,507.6,509.4,471.6,480.6,744,0
2011-05-12,480.6,489.6,464.4,489.6,751,0
2011-05-13,486,491.4,468,478.8,568,0
2011-05-16,478.8,478.8,450,457.2,1067,0
2011-05-17,457.2,457.2,419.4,432,1559,0
2011-05-18,432,471.6,421.2,442.8,1290,0
2011-05-19,442.8,568.8,432,525.6,10288,0
2011-05-20,514.8,540,486,495,2851,0
2011-05-23,491.4,500.4,471.6,480.6,1000,0
2011-05-24,480.6,487.8,450,473.4,1188,0
2011-05-25,468,477,462.6,469.8,575,0
2011-05-26,466.2,531,462.6,498.6,1669,0
2011-05-27,504,516.6,491.4,500.4,527,0
2011-05-31,509.4,511.2,486,500.4,566,0
2011-06-01,495,502.2,482.4,486,580,0
2011-06-02,484.2,487.8,451.8,466.2,833,0
2011-06-03,455.4,460.8,450,457.2,539,0
2011-06-06,455.4,459,432,435.6,706,0
2011-06-07,439.2,468,410.4,421.2,1557,0
2011-06-08,417.6,423,383.4,390.6,1297,0
2011-06-09,392.4,406.8,379.8,396,784,0
2011-06-10,387,397.8,385.2,394.2,327,0
2011-06-13,397.8,397.8,379.8,383.4,439,0
2011-06-14,388.8,390.6,381.6,390.6,379,0
2011-06-15,381.6,390.6,351,378,1696,0
2011-06-16,381.6,385.2,367.2,376.2,576,0
2011-06-17,383.4,383.4,363.6,363.6,455,0
2011-06-20,361.8,370.8,352.8,358.2,534,0
2011-06-21,363.6,396,361.8,394.2,901,0
2011-06-22,378,415.8,378,412.2,882,0
2011-06-23,401.4,412.2,376.2,412.2,471,0
2011-06-24,419.4,432,405,430.2,704,0
2011-06-27,428.4,428.4,403.2,406.8,366,0
2011-06-28,405,406.8,392.4,399.6,252,0
2011-06-29,405,412.2,394.2,403.2,121,0
2011-06-30,406.8,417.6,401.4,414,209,0
2011-07-01,412.2,444.6,412.2,417.6,1060,0
2011-07-05,428.4,435.6,419.4,432,563,0
2011-07-06,426.6,432,421.2,424.8,207,0
2011-07-07,432,432,415.8,424.8,227,0
2011-07-08,415.8,419.4,410.4,415.8,244,0
2011-07-11,405,412.2,381.6,405,310,0
2011-07-12,387,396,381.6,385.2,516,0
2011-07-13,390.6,426.6,387,405,831,0
2011-07-14,397.8,401.4,390.6,394.2,200,0
2011-07-15,390.6,396,388.8,394.2,147,0
2011-07-18,388.8,394.2,376.2,381.6,301,0
2011-07-19,387,396,381.6,396,256,0
2011-07-20,397.8,403.2,388.8,397.8,287,0
2011-07-21,388.8,397.8,379.8,387,364,0
2011-07-22,388.8,396,387,394.2,153,0
2011-07-25,388.8,392.4,381.6,390.6,155,0
2011-07-26,387,390.6,381.6,385.2,193,0
2011-07-27,381.6,390.6,372.6,378,477,0
2011-07-28,376.2,388.8,372.6,388.8,231,0
2011-07-29,381.6,401.4,379.8,401.4,221,0
2011-08-01,412.2,414,399.6,408.6,278,0
2011-08-02,417.6,441,415.8,419.4,1154,0
2011-08-03,421.2,421.2,376.2,396,1091,0
2011-08-04,394.2,394.2,347.4,354.6,1016,0
2011-08-05,363.6,363.6,286.2,325.8,1849,0
2011-08-08,304.2,307.8,279,280.8,875,0
2011-08-09,280.8,302.4,261,302.4,1047,0
2011-08-10,288,293.4,270,279,540,0
2011-08-11,288,306,282.6,295.2,714,0
2011-08-12,297,306,280.8,282.6,936,0
2011-08-15,288,313.2,288,295.2,821,0
2011-08-16,291.6,297,270,286.2,991,0
2011-08-17,298.8,298.8,275.4,284.4,202,0
2011-08-18,275.4,284.4,270,277.2,323,0
2011-08-19,273.6,277.2,261,264.6,533,0
2011-08-22,277.2,277.2,261,262.8,213,0
2011-08-23,266.4,273.6,261,273.6,271,0
2011-08-24,273.6,286.2,262.8,279,396,0
2011-08-25,286.2,288,266.4,271.8,285,0
2011-08-26,268.2,275.4,264.6,268.2,245,0
2011-08-29,271.8,286.2,271.8,284.4,258,0
2011-08-30,280.8,297,277.2,289.8,694,0
2011-08-31,293.4,318.6,291.6,309.6,714,0
2011-09-01,315,315,282.6,289.8,370,0
2011-09-02,280.8,289.8,275.4,288,490,0
2011-09-06,275.4,280.8,264.6,280.8,378,0
2011-09-07,282.6,309.6,280.8,309.6,624,0
2011-09-08,306,306,295.2,306,94,0
2011-09-09,298.8,304.2,286.2,297,153,0
2011-09-12,289.8,302.4,279,291.6,542,0
2011-09-13,291.6,291.6,282.6,291.6,504,0
2011-09-14,293.4,298.8,284.4,289.8,232,0
2011-09-15,297,297,282.6,286.2,296,0
2011-09-16,293.4,307.8,282.6,302.4,590,0
2011-09-19,302.4,307.8,291.6,302.4,243,0
2011-09-20,297,345.6,295.2,315,1309,0
2011-09-21,331.2,331.2,306,320.4,1109,0
2011-09-22,306,307.8,273.6,288,993,0
2011-09-23,291.6,324,280.8,293.4,642,0
2011-09-26,289.8,289.8,268.2,270,1106,0
2011-09-27,282.6,286.2,271.8,280.8,326,0
2011-09-28,282.6,282.6,268.2,275.4,254,0
2011-09-29,280.8,288,270,279,263,0
2011-09-30,271.8,279,262.8,270,322,0
2011-10-03,270,270,226.8,230.4,1217,0
2011-10-04,226.8,241.2,217.8,237.6,896,0
2011-10-05,237.6,241.2,228.6,241.2,196,0
2011-10-06,239.4,244.8,232.2,244.8,398,0
2011-10-07,246.6,250.2,239.4,244.8,249,0
2011-10-10,248.4,252,239.4,246.6,201,0
2011-10-11,246.6,248.4,232.2,234,327,0
2011-10-12,234,252,234,248.4,203,0
2011-10-13,244.8,252,239.4,246.6,316,0
2011-10-14,246.6,279,246.6,271.8,1120,0
2011-10-17,275.4,282.6,262.8,268.2,349,0
2011-10-18,279,279,255.6,270,295,0
2011-10-19,288,288,246.6,259.2,315,0
2011-10-20,248.4,255.6,239.4,252,334,0
2011-10-21,255.6,259.2,243,250.2,503,0
2011-10-24,250.2,257.4,243,255.6,227,0
2011-10-25,255.6,268.2,246.6,268.2,339,0
2011-10-26,270,271.8,246.6,268.2,473,0
2011-10-27,270,282.6,262.8,268.2,511,0
2011-10-28,266.4,273.6,264.6,270,302,0
2011-10-31,262.8,300.6,261,291.6,981,0
2011-11-01,282.6,293.4,275.4,291.6,827,0
2011-11-02,275.4,291.6,262.8,284.4,1047,0
2011-11-03,280.8,288,271.8,282.6,511,0
2011-11-04,282.6,282.6,261,262.8,867,0
2011-11-07,268.2,270,255.6,257.4,422,0
2011-11-08,262.8,277.2,257.4,273.6,394,0
2011-11-09,261,307.8,261,277.2,1768,0
2011-11-10,279,279,266.4,270,202,0
2011-11-11,293.4,293.4,241.2,270,1583,0
2011-11-14,261,275.4,259.2,270,269,0
2011-11-15,268.2,277.2,262.8,270,383,0
2011-11-16,277.2,282.6,268.2,273.6,612,0
2011-11-17,273.6,279,261,266.4,237,0
2011-11-18,270,270,259.2,259.2,243,0
2011-11-21,262.8,262.8,239.4,246.6,570,0
2011-11-22,252,253.8,230.4,237.6,452,0
2011-11-23,234,255.6,234,241.2,680,0
2011-11-25,244.8,244.8,232.2,235.8,353,0
2011-11-28,243,252,235.8,252,333,0
2011-11-29,257.4,259.2,248.4,252,151,0
2011-11-30,261,261,234,252,300,0
2011-12-01,253.8,261,253.8,261,270,0
2011-12-02,266.4,266.4,244.8,257.4,403,0
2011-12-05,261,270,250.2,255.6,356,0
2011-12-06,257.4,259.2,252,257.4,203,0
2011-12-07,259.2,259.2,244.8,253.8,217,0
2011-12-08,248.4,257.4,243,244.8,197,0
2011-12-09,250.2,257.4,246.6,250.2,219,0
2011-12-12,252,252,237.6,243,262,0
2011-12-13,243,243,230.4,234,191,0
2011-12-14,237.6,239.4,228.6,228.6,422,0
2011-12-15,230.4,235.8,217.8,219.6,286,0
2011-12-16,217.8,223.2,196.2,212.4,859,0
2011-12-19,217.8,225,208.8,221.4,548,0
2011-12-20,217.8,225,210.6,216,338,0
2011-12-21,214.2,217.8,212.4,217.8,204,0
2011-12-22,217.8,230.4,214.2,226.8,301,0
2011-12-23,228.6,234,225,230.4,198,0
2011-12-27,225,234,225,228.6,141,0
2011-12-28,226.8,234,219.6,223.2,127,0
2011-12-29,219.6,225,208.8,210.6,323,0
2011-12-30,212.4,221.4,207,221.4,738,0
2012-01-03,221.4,232.2,221.4,228.6,94,0
2012-01-04,225,228.6,221.4,228.6,51,0
2012-01-05,221.4,230.4,221.4,230.4,178,0
2012-01-06,232.2,234,225,230.4,546,0
2012-01-09,225,230.4,221.4,225,489,0
2012-01-10,223.2,226.8,216,219.6,357,0
2012-01-11,219.6,230.4,219.6,230.4,126,0
2012-01-12,232.2,259.2,225,250.2,709,0
2012-01-13,243,259.2,237.6,255.6,494,0
2012-01-17,259.2,288,252,271.8,1400,0
2012-01-18,273.6,279,261,273.6,621,0
2012-01-19,306,318.6,268.2,268.2,3816,0
2012-01-20,271.8,271.8,250.2,253.8,664,0
2012-01-23,253.8,264.6,253.8,253.8,198,0
2012-01-24,259.2,264.6,253.8,264.6,430,0
2012-01-25,259.2,270,248.4,257.4,524,0
2012-01-26,252,259.2,250.2,252,276,0
2012-01-27,252,264.6,252,257.4,219,0
2012-01-30,257.4,261,252,252,184,0
2012-01-31,253.8,260.85,252,259.2,400,0
2012-02-01,259.2,268.2,252,253.8,517,0
2012-02-02,259.2,259.2,252,257.4,270,0
2012-02-03,259.2,295.2,259.2,266.4,2061,0
2012-02-06,271.8,282.6,266.4,266.4,971,0
2012-02-07,268.2,270,253.8,255.6,767,0
2012-02-08,264.6,264.6,255.6,261,359,0
2012-02-09,262.8,264.6,253.8,262.8,461,0
2012-02-10,264.6,264.6,257.4,262.8,151,0
2012-02-13,262.8,264.6,253.8,257.4,524,0
2012-02-14,257.4,264.6,253.8,257.4,361,0
2012-02-15,252,259.2,237.6,244.8,1028,0
2012-02-16,243,250.2,214.2,225,2029,0
2012-02-17,163.8,185.4,162,181.8,23492,0
2012-02-21,183.6,189,176.4,181.8,12565,0
2012-02-22,185.4,187.2,178.2,181.8,2789,0
2012-02-23,180,181.8,172.8,176.4,3604,0
2012-02-24,178.2,178.2,173.08,176.4,1504,0
2012-02-27,176.4,180,169.2,174.42,631,0
2012-02-28,174.6,178.2,171,177.3,1488,0
2012-02-29,176.4,178.2,171.9,178.2,1283,0
2012-03-01,174.6,178.2,169.2,169.2,522,0
2012-03-02,172.8,172.8,165.6,169.18,819,0
2012-03-05,169.2,171,162.01,165.6,859,0
2012-03-06,162,163.8,153.18,153.9,2427,0
2012-03-07,138.96,151,135,145.8,3248,0
2012-03-08,144,147.6,142.2,145.8,788,0
2012-03-09,151.2,151.2,142.2,149.29,545,0
2012-03-12,147.6,148.5,138.6,147.57,1134,0
2012-03-13,147.6,147.6,140.4,144,573,0
2012-03-14,144,144.03,138.87,142.2,678,0
2012-03-15,140.4,143.7,136.8,142.16,684,0
2012-03-16,138.6,142.2,135,142.2,945,0
2012-03-19,138.6,142.2,118.8,127.8,5209,0
2012-03-20,126,131.4,117,124.2,1361,0
2012-03-21,126,133.2,122.6,133.2,1119,0
2012-03-22,133.2,136.8,127.8,129.6,483,0
2012-03-23,126,138.73,126,138.73,994,0
2012-03-26,140.4,145.62,133.2,138.6,1446,0
2012-03-27,135,140.4,134.35,138.6,296,0
2012-03-28,144,144,133.29,140.4,390,0
2012-03-29,143.74,143.74,136.8,140.4,144,0
2012-03-30,140.4,140.4,133.58,140.4,528,0
2012-04-02,142.2,142.2,131.4,138.6,468,0
2012-04-03,138.6,138.6,131.94,138.6,293,0
2012-04-04,133.2,136.8,131.96,135,337,0
2012-04-05,131.4,134.86,131.4,133.2,134,0
2012-04-09,133.11,133.2,126.27,131.38,581,0
2012-04-10,127.8,129.6,122.4,127.62,778,0
2012-04-11,127.73,127.73,122.4,126.9,794,0
2012-04-12,122.4,124.74,120.6,124.74,271,0
2012-04-13,127.8,129.6,122.4,129.6,357,0
2012-04-16,124.2,129.08,119.25,122.76,574,0
2012-04-17,122.4,122.76,119.34,122.76,449,0
2012-04-18,122.4,122.4,119.12,120.6,225,0
2012-04-19,118.98,122.76,118.98,122.42,346,0
2012-04-20,122.4,127.8,120.6,127.8,277,0
2012-04-23,127.8,127.8,119.7,127.8,182,0
2012-04-24,120.6,127.62,117,124.2,395,0
2012-04-25,122.4,126,118.98,126,181,0
2012-04-26,126,126,117,122.4,415,0
2012-04-27,122.4,127.8,118.8,127.8,584,0
2012-04-30,126,126.2,118.8,126,475,0
2012-05-01,122.4,126,120.6,126,190,0
2012-05-02,126,127.8,120.87,127.8,360,0
2012-05-03,124.2,127.8,120.94,127.8,334,0
2012-05-04,124.2,125.82,120.96,122.4,201,0
2012-05-07,122.4,122.4,120.6,122.22,191,0
2012-05-08,126,126,118.82,124.2,220,0
2012-05-09,118.87,126,118.87,126,153,0
2012-05-10,122.4,124.2,120.24,124.2,125,0
2012-05-11,122.4,122.4,120.6,122.4,207,0
2012-05-14,120.6,124.2,118.8,124.2,94,0
2012-05-15,118.8,122.36,118.8,120.6,182,0
2012-05-16,120.6,120.6,111.6,113.4,677,0
2012-05-17,118.8,125.82,112.05,125.82,1121,0
2012-05-18,126,126.9,109.8,122.11,911,0
2012-05-21,118.8,125.1,117.9,125.1,300,0
2012-05-22,122.4,127.8,122.4,127.8,530,0
2012-05-23,126,126,118.8,124.2,442,0
2012-05-24,120.6,127.8,117.05,127.8,112,0
2012-05-25,120.6,124.56,118.84,124.2,287,0
2012-05-29,124.2,124.2,118.8,124.2,123,0
2012-05-30,111.6,122.36,111.6,120.42,907,0
2012-05-31,122.4,124.2,113.49,115.2,212,0
2012-06-01,122.4,123.03,116.98,123.03,91,0
2012-06-04,122.4,123.28,115.56,120.6,327,0
2012-06-05,120.6,122.76,117,122.4,336,0
2012-06-06,120.69,123.3,120.6,122.4,50,0
2012-06-07,122.4,123.28,117,123.28,169,0
2012-06-08,122.4,122.4,118.8,122.4,95,0
2012-06-11,124.2,124.2,115.2,122.04,63,0
2012-06-12,117,122.4,117,122.4,61,0
2012-06-13,122.4,122.4,115.2,117,345,0
2012-06-14,113.4,115.2,111.64,115.2,43,0
2012-06-15,117,118.8,108.04,113.4,436,0
2012-06-18,118.8,120.6,115.31,118.8,787,0
2012-06-19,118.8,149.4,118.8,140.4,3784,0
2012-06-20,135,140.4,124.2,129.6,718,0
2012-06-21,129.6,131.4,126.02,126.9,269,0
2012-06-22,129.56,129.56,113.4,113.4,1088,0
2012-06-25,120.6,120.62,113.4,113.4,228,0
2012-06-26,113.58,118.44,113.58,115.2,69,0
2012-06-27,120.6,127.8,113.4,121.86,662,0
2012-06-28,122.4,123.84,111.6,111.6,168,0
2012-06-29,111.78,119.27,111.42,113.4,79,0
2012-07-02,113.4,121.32,111.6,111.6,211,0
2012-07-03,121.64,121.64,111.6,111.6,160,0
2012-07-05,111.62,122.06,111.62,120.58,194,0
2012-07-06,113.4,122.38,113.4,122.38,73,0
2012-07-09,117,124.02,117,122.4,152,0
2012-07-10,124.18,124.2,113.85,115.22,107,0
2012-07-11,115.2,124.2,115.2,122.38,24,0
2012-07-12,115.2,124.2,115.2,120.6,122,0
2012-07-13,124.2,124.2,117,118.8,103,0
2012-07-16,118.8,124.2,118.8,124.2,85,0
2012-07-17,118.8,123.52,118.8,123.3,183,0
2012-07-18,122.4,124.18,118.78,124.18,226,0
2012-07-19,120.15,124.2,120.15,122.4,36,0
2012-07-20,124.18,124.2,120.6,120.62,182,0
2012-07-23,122.4,134.69,115.83,127.8,702,0
2012-07-24,127.8,131.4,120.6,128.68,589,0
2012-07-25,129.6,129.6,115.22,124.11,971,0
2012-07-26,117.2,123.93,117,123.91,108,0
2012-07-27,118.8,125.64,118.8,124.2,296,0
2012-07-30,122.4,129.6,120.6,124.2,258,0
2012-07-31,129.6,145.8,124.2,142.2,1312,0
2012-08-01,138.6,159.84,131.4,144,1776,0
2012-08-02,149.4,149.4,131.4,131.4,573,0
2012-08-03,144,144,135,138.24,356,0
2012-08-06,138.6,138.6,133.2,134.98,180,0
2012-08-07,133.2,136.8,133.2,133.2,288,0
2012-08-08,136.78,138.6,128.16,138.51,255,0
2012-08-09,136.8,136.8,123.05,129.6,391,0
2012-08-10,122.4,126,122.4,122.4,170,0
2012-08-13,122.4,124.29,119.34,122.4,90,0
2012-08-14,118.8,126,118.8,126,137,0
2012-08-15,126,126,119,126,60,0
2012-08-16,120.6,126,119.07,124.2,269,0
2012-08-17,124.2,124.2,120.6,124.2,373,0
2012-08-20,119.34,124.2,119.34,120.64,353,0
2012-08-21,125.95,125.95,118.8,118.8,260,0
2012-08-22,120.04,120.56,117.05,118.6,207,0
2012-08-23,122.4,125.87,113.96,118.8,231,0
2012-08-24,113.4,120.6,113.4,116.98,158,0
2012-08-27,113.4,116.95,107.91,113.4,773,0
2012-08-28,104.4,111.6,102.6,106.2,855,0
2012-08-29,106.2,111.2,103.05,105.84,246,0
2012-08-30,108,111.56,102.78,102.78,220,0
2012-08-31,107.64,107.64,100.8,100.8,421,0
2012-09-04,100.8,107.77,100.8,104.4,280,0
2012-09-05,104.4,113.4,101.34,109.8,577,0
2012-09-06,109.8,109.8,103.99,106.2,466,0
2012-09-07,106.2,108,102.62,107.1,495,0
2012-09-10,102.6,109.8,101.02,102.6,148,0
2012-09-11,102.6,107.98,102.6,105.3,74,0
2012-09-12,109.8,109.8,103.14,106.2,253,0
2012-09-13,101.34,109.26,101.34,104.4,807,0
2012-09-14,102.6,106.16,99,100.8,811,0
2012-09-17,106.2,108,99,100.8,291,0
2012-09-18,99,104.4,99,100.8,338,0
2012-09-19,106.2,106.2,93.6,98.982,476,0
2012-09-20,95.4,100.8,76.392,82.8,2270,0
2012-09-21,79.2,82.8,75.6,82.8,603,0
2012-09-24,86.4,91.8,86.4,86.4,154,0
2012-09-25,88.2,90,86.4,88.2,336,0
2012-09-26,90,93.6,81.756,88.2,616,0
2012-09-27,88.2,88.2,84.6,86.4,189,0
2012-09-28,83.034,86.382,81,84.6,395,0
2012-10-01,81,93.582,81,86.4,472,0
2012-10-02,86.4,91.8,82.08,88.164,654,0
2012-10-03,84.6,86.382,73.8,73.8,383,0
2012-10-04,73.8,84.6,73.8,81.972,723,0
2012-10-05,82.8,82.8,77.4,79.2,781,0
2012-10-08,75.78,84.546,75.6,78.894,172,0
2012-10-09,75.6,84.564,73.8,75.582,305,0
2012-10-10,75.888,83.88,73.8,76.05,287,0
2012-10-11,81,82.8,72.468,75.6,584,0
2012-10-12,77.4,84.6,75.6,84.6,300,0
2012-10-15,88.2,88.2,79.2,86.22,343,0
2012-10-16,86.4,86.4,82.8,84.96,447,0
2012-10-17,84.96,91.8,84.96,88.2,1004,0
2012-10-18,88.182,88.182,84.6,84.6,207,0
2012-10-19,87.3,91.656,79.92,86.4,361,0
2012-10-22,88.2,91.818,81,89.982,259,0
2012-10-23,93.6,93.6,81.234,86.022,380,0
2012-10-24,88.2,91.44,82.962,89.622,113,0
2012-10-25,88.2,88.2,81.018,81.018,358,0
2012-10-26,82.8,87.696,73.836,73.836,348,0
2012-10-31,74.16,79.2,74.16,79.164,212,0
2012-11-01,77.58,82.8,77.58,81,117,0
2012-11-02,75.888,84.6,75.888,82.8,54,0
2012-11-05,82.8,86.4,82.8,82.8,136,0
2012-11-06,79.218,86.076,79.2,84.6,21,0
2012-11-07,86.4,86.4,75.6,80.982,240,0
2012-11-08,81,81,75.6,81,216,0
2012-11-09,77.4,81,77.4,81,157,0
2012-11-12,81,81,79.2,81,811,0
2012-11-13,79.2,79.2,72,75.24,1206,0
2012-11-14,77.4,81,77.4,80.982,597,0
2012-11-15,79.2,81,73.8,79.218,315,0
2012-11-16,77.4,81,77.4,81,162,0
2012-11-19,79.2,81,77.4,79.2,349,0
2012-11-20,77.4,78.282,47.7,52.146,7892,0
2012-11-21,54,55.8,47.034,47.7,7368,0
2012-11-23,48.6,53.82,48.6,49.5,2411,0
2012-11-26,52.2,52.2,45,49.95,6054,0
2012-11-27,50.274,51.732,46.854,46.89,3688,0
2012-11-28,50.4,50.4,47.106,47.97,936,0
2012-11-29,46.854,48.51,46.8,48.348,466,0
2012-11-30,48.6,49.41,47.07,48.528,434,0
2012-12-03,50.22,52.2,48.6,51.3,895,0
2012-12-04,52.434,68.4,52.056,61.2,18312,0
2012-12-05,57.6,61.02,55.836,56.16,3951,0
2012-12-06,57.6,63,55.8,61.2,4297,0
2012-12-07,59.4,66.42,57.6,64.8,5581,0
2012-12-10,64.8,66.24,61.2,62.1,1707,0
2012-12-11,61.2,66.6,57.6,66.6,911,0
2012-12-12,67.5,75.366,64.278,72.9,2160,0
2012-12-13,73.8,100.8,57.6,61.2,21246,0
2012-12-14,59.4,62.1,55.836,61.2,4304,0
2012-12-17,63,63.9,59.4,61.2,3706,0
2012-12-18,59.598,62.1,55.8,57.6,4882,0
2012-12-19,57.24,59.4,57.24,57.6,1388,0
2012-12-20,57.6,61.2,57.6,57.6,1511,0
2012-12-21,56.07,59.382,55.44,55.8,1136,0
2012-12-24,55.98,61.092,55.98,57.15,737,0
2012-12-26,55.8,57.6,52.2,53.082,4019,0
2012-12-27,53.082,54,49.14,51.39,2030,0
2012-12-28,49.5,54,49.5,52.92,1344,0
2012-12-31,52.938,55.8,50.4,53.46,1598,0
2013-01-02,54.9,55.782,54,54,727,0
2013-01-03,56.664,58.5,54.9,56.7,1680,0
2013-01-04,55.98,59.04,55.98,57.6,660,0
2013-01-07,57.6,62.532,55.602,62.532,1957,0
2013-01-08,63,64.8,61.2,63.45,1734,0
2013-01-09,64.728,64.728,57.6,59.4,1669,0
2013-01-10,59.4,61.56,55.26,57.618,897,0
2013-01-11,59.382,59.4,56.7,56.736,540,0
2013-01-14,57.6,61.2,54.216,54.738,578,0
2013-01-15,54.18,57.582,52.74,54.072,1497,0
2013-01-16,54.216,56.682,50.58,53.19,1280,0
2013-01-17,55.8,56.25,53.1,55.8,1103,0
2013-01-18,55.8,57.546,53.1,53.1,581,0
2013-01-22,54,54,52.2,52.2,489,0
2013-01-23,54,54,50.76,50.76,498,0
2013-01-24,53.64,54,50.796,52.02,610,0
2013-01-25,51.3,54,50.76,52.218,672,0
2013-01-28,52.38,54,50.4,51.3,1131,0
2013-01-29,51.3,51.444,46.8,47.16,1589,0
2013-01-30,48.6,48.6,45.288,47.7,997,0
2013-01-31,45.36,54,45,49.59,3020,0
2013-02-01,54,54,50.472,51.3,1723,0
2013-02-04,54,54,49.5,49.5,1662,0
2013-02-05,49.5,52.2,48.618,48.816,750,0
2013-02-06,48.6,50.328,48.6,49.5,575,0
2013-02-07,50.382,51.48,47.196,47.25,674,0
2013-02-08,48.6,48.6,39.6,45.9,2164,0
2013-02-11,45.9,46.782,42.3,45,1638,0
2013-02-12,46.8,46.8,41.418,45,593,0
2013-02-13,45.9,46.746,42.3,45.9,545,0
2013-02-14,45.9,45.9,40.86,43.38,409,0
2013-02-15,43.2,44.1,34.236,37.8,5141,0
2013-02-19,36,40.5,30.87,36,4550,0
2013-02-20,34.2,35.64,32.4,34.074,1288,0
2013-02-21,36,50.4,36,45.9,25152,0
2013-02-22,45,48.6,40.59,41.58,5751,0
2013-02-25,42.3,44.082,36.18,37.26,3016,0
2013-02-26,39.6,42.21,35.154,38.52,3130,0
2013-02-27,36.018,39.6,34.578,36.27,1623,0
2013-02-28,36.288,39.402,34.29,35.118,1544,0
2013-03-01,35.928,36,32.85,34.56,1790,0
2013-03-04,34.2,36,32.976,35.64,720,0
2013-03-05,36,37.062,32.958,34.182,1185,0
2013-03-06,34.2,36,32.85,34.29,1105,0
2013-03-07,42.282,42.282,34.398,37.8,4262,0
2013-03-08,41.202,41.202,36.684,38.682,1649,0
2013-03-11,41.4,41.4,28.8,34.02,6556,0
2013-03-12,39,42.15,31.95,33.975,5685,0
2013-03-13,35.4,59.1,34.2,57.9,22353,0
2013-03-14,60,60,45.154,48,35103,0
2013-03-15,49.5,49.5,43.651,46.95,4659,0
2013-03-18,45,54.15,43.8,49.5,9248,0
2013-03-19,48.15,49.978,45.75,47.25,3532,0
2013-03-20,46.5,49.2,46.5,47.998,2446,0
2013-03-21,48.6,48.75,45.15,46.35,1744,0
2013-03-22,45.75,45.75,43.65,43.95,1751,0
2013-03-25,45,45,39.3,41.1,2676,0
2013-03-26,40.8,42,39.151,39.9,1229,0
2013-03-27,39.3,40.95,37.65,38.85,2540,0
2013-03-28,39,39,37.65,38.25,569,0
2013-04-01,37.95,40.2,37.65,40.05,2801,0
2013-04-02,40.5,40.501,37.65,37.8,1730,0
2013-04-03,37.65,37.8,34.8,35.25,2001,0
2013-04-04,34.5,37.5,34.5,36.15,678,0
2013-04-05,36,36.75,34.5,36.15,1431,0
2013-04-08,36.3,36.45,34.663,35.25,416,0
2013-04-09,34.65,36,34.65,35.85,233,0
2013-04-10,35.7,36.177,35.1,35.7,1535,0
2013-04-11,35.1,36.6,35.1,36.3,1362,0
2013-04-12,36.3,42.915,36.225,41.85,4150,0
2013-04-15,41.25,44.248,39.315,40.8,2610,0
2013-04-16,39.6,42,37.8,39,798,0
2013-04-17,40.05,40.05,38.415,39,660,0
2013-04-18,38.4,39.75,36,37.5,1358,0
2013-04-19,36.75,37.35,35.7,37.05,823,0
2013-04-22,35.85,38.1,34.8,34.8,1615,0
2013-04-23,52.5,85.5,51.15,81.75,342908,0
2013-04-24,75,78.6,58.5,60.3,132241,0
2013-04-25,65.7,66.6,57.45,58.5,46063,0
2013-04-26,55.501,63.75,55.501,60,28479,0
2013-04-29,61.2,63.6,60,62.25,18997,0
2013-04-30,62.85,66,60.6,65.1,11592,0
2013-05-01,65.85,71.85,63.75,70.05,23865,0
2013-05-02,70.8,74.7,70.35,72.75,15502,0
2013-05-03,74.55,75,68.4,73.65,17793,0
2013-05-06,75,75.075,70.5,72.3,6814,0
2013-05-07,73.5,73.5,68.175,70.65,6563,0
2013-05-08,69.9,71.55,62.55,69.75,14890,0
2013-05-09,70.2,71.7,63.75,63.75,6819,0
2013-05-10,63.9,66,60.75,61.8,7364,0
2013-05-13,60.9,64.5,57.3,61.2,6128,0
2013-05-14,61.8,63.45,61.35,62.4,2248,0
2013-05-15,63,64.5,62.1,64.35,3235,0
2013-05-16,63.3,64.348,60.75,63.45,1548,0
2013-05-17,61.5,66.9,61.5,65.25,3348,0
2013-05-20,66.45,67.95,64.5,65.7,4032,0
2013-05-21,65.85,65.85,61.5,63.6,2405,0
2013-05-22,63,64.05,58.5,58.5,5275,0
2013-05-23,58.5,62.25,54.3,61.5,3966,0
2013-05-24,61.5,61.5,58.201,58.95,1481,0
2013-05-28,59.25,63.15,59.1,61.95,1498,0
2013-05-29,61.65,62.25,60,60,1617,0
2013-05-30,60,60.15,55.5,55.951,3919,0
2013-05-31,56.4,58.95,55.8,58.95,2821,0
2013-06-03,58.35,58.35,42.3,48.75,14691,0
2013-06-04,49.5,49.5,45,46.17,2025,0
2013-06-05,47.25,47.25,42.15,44.4,4508,0
2013-06-06,44.55,45.75,43.2,45.6,3028,0
2013-06-07,45.3,46.35,45.15,46.2,1384,0
2013-06-10,46.05,47.85,46.05,46.801,556,0
2013-06-11,46.8,54.45,46.501,48,7401,0
2013-06-12,52.048,52.048,47.25,47.55,1808,0
2013-06-13,47.25,48.6,45,46.95,3160,0
2013-06-14,47.1,50.16,46.05,49.8,1186,0
2013-06-17,49.5,51,47.565,50.251,546,0
2013-06-18,50.25,50.25,48,49.242,794,0
2013-06-19,46.651,48.75,46.65,48.001,643,0
2013-06-20,47.101,49.65,47.101,48.15,420,0
2013-06-21,47.85,49.35,45.825,47.85,882,0
2013-06-24,46.8,47.25,45.45,46.65,702,0
2013-06-25,46.8,47.698,46.2,46.5,290,0
2013-06-26,46.65,46.873,46.5,46.5,86,0
2013-06-27,46.2,47.436,45.6,47.436,1750,0
2013-06-28,46.5,47.85,46.5,47.25,392,0
2013-07-01,47.7,47.7,46.65,47.25,669,0
2013-07-02,49.048,49.048,46.65,46.65,228,0
2013-07-03,47.25,50.25,46.8,46.8,606,0
2013-07-05,46.8,49.35,46.8,46.8,393,0
2013-07-08,46.65,47.1,45.615,46.65,295,0
2013-07-09,46.65,47.101,46.65,46.65,548,0
2013-07-10,46.5,47.101,46.5,46.5,561,0
2013-07-11,47.1,47.4,45,46.35,1450,0
2013-07-12,46.65,46.65,43.798,44.55,1422,0
2013-07-15,45.15,45.6,43.05,45,1245,0
2013-07-16,45,46.2,44.4,45.451,259,0
2013-07-17,44.85,44.85,42.15,43.05,4044,0
2013-07-18,43.35,43.65,40.5,42.9,1874,0
2013-07-19,42.6,42.6,38.701,39.6,3504,0
2013-07-22,39.3,40.8,37.951,40.65,3163,0
2013-07-23,40.95,53.55,40.5,49.8,16812,0
2013-07-24,49.5,58.2,49.5,49.8,18800,0
2013-07-25,49.8,52.198,45.15,46.5,5298,0
2013-07-26,46.95,47.1,42.9,44.7,6798,0
2013-07-29,43.5,45,41.25,43.2,4292,0
2013-07-30,43.8,43.8,40.5,41.1,5705,0
2013-07-31,41.85,42.75,39.15,39.75,8052,0
2013-08-01,39.75,42,38.55,39.45,4336,0
2013-08-02,39.451,41.586,39.451,40.5,2927,0
2013-08-05,41.1,42.75,37.95,38.55,10708,0
2013-08-06,32.25,33,21.3,24.9,199384,0
2013-08-07,24.75,25.05,24.15,24.45,52390,0
2013-08-08,24.6,25.05,24.15,24.15,17218,0
2013-08-09,25.35,25.35,23.85,24,14898,0
2013-08-12,24.6,24.6,23.55,24.3,13858,0
2013-08-13,24.15,24.3,21.75,22.5,25406,0
2013-08-14,22.5,24,22.35,22.8,11820,0
2013-08-15,22.8,22.801,22.05,22.2,5450,0
2013-08-16,22.65,22.65,21.6,21.6,8559,0
2013-08-19,22.5,22.648,21.6,22.35,5094,0
2013-08-20,27.9,29.25,24.15,24.45,266393,0
2013-08-21,25.35,26.1,23.55,25.65,31560,0
2013-08-22,25.95,25.95,24.6,24.75,9367,0
2013-08-23,25.5,25.5,23.85,24.75,12368,0
2013-08-26,25.05,25.05,24,24.45,12156,0
2013-08-27,24.45,24.45,22.8,22.95,9650,0
2013-08-28,23.1,23.385,22.2,22.65,4494,0
2013-08-29,23.25,23.848,22.35,22.65,5626,0
2013-08-30,22.95,23.85,22.8,23.25,5771,0
2013-09-03,23.4,24.45,23.25,23.7,22146,0
2013-09-04,23.7,24.15,23.25,23.85,7524,0
2013-09-05,24,24.6,23.85,24,9808,0
2013-09-06,24.15,24.42,23.4,23.4,9647,0
2013-09-09,23.25,24,23.25,23.55,4351,0
2013-09-10,23.25,25.35,23.25,24.3,26902,0
2013-09-11,24.45,25.2,24.15,24.45,14856,0
2013-09-12,25.05,25.05,23.55,23.7,7397,0
2013-09-13,23.55,24.6,23.55,24,7097,0
2013-09-16,24.6,24.6,24,24,1737,0
2013-09-17,24.45,24.6,23.7,23.7,3900,0
2013-09-18,23.7,24.6,23.7,24.3,3334,0
2013-09-19,24.3,24.45,24,24.3,4282,0
2013-09-20,24.15,24.3,23.7,24.3,8602,0
2013-09-23,24.15,24.3,23.7,23.85,5618,0
2013-09-24,24.3,24.3,23.85,23.85,5487,0
2013-09-25,23.85,24.45,23.7,24,9327,0
2013-09-26,24.45,24.75,24,24,7485,0
2013-09-27,24.3,24.45,24,24.45,4713,0
2013-09-30,24.45,24.6,23.7,24.3,7920,0
2013-10-01,24.3,24.3,23.7,24.15,3687,0
2013-10-02,23.7,24.3,23.7,24.15,2787,0
2013-10-03,24,26.85,24,26.1,51840,0
2013-10-04,26.1,28.35,26.1,27.15,47733,0
2013-10-07,27.75,28.2,25.8,26.4,28600,0
2013-10-08,26.85,26.85,24,24.15,21487,0
2013-10-09,24.15,24.6,22.8,22.95,17993,0
2013-10-10,23.55,24.6,23.1,24.3,11007,0
2013-10-11,23.4,24.6,23.4,24.15,7720,0
2013-10-14,24.45,24.75,23.7,24.45,5553,0
2013-10-15,24.45,26.25,24.45,25.05,21060,0
2013-10-16,25.05,27.45,24.45,26.7,39187,0
2013-10-17,27,31.2,27,29.4,153787,0
2013-10-18,29.4,31.05,27.3,27.6,48880,0
2013-10-21,27.9,29.25,27.75,29.25,21433,0
2013-10-22,29.1,33.75,28.5,32.85,105267,0
2013-10-23,32.85,35.25,28.8,30.3,81107,0
2013-10-24,30.45,31.5,28.2,31.2,49920,0
2013-10-25,31.05,31.2,29.25,30.6,12500,0
2013-10-28,30.15,30.45,27.9,28.5,22793,0
2013-10-29,29.25,29.25,26.1,26.7,30227,0
2013-10-30,27.15,27.15,25.35,25.95,11327,0
2013-10-31,26.1,27.438,25.35,27,19693,0
2013-11-01,26.7,27.3,25.35,26.1,8053,0
2013-11-04,26.7,27.3,25.8,26.4,4853,0
2013-11-05,26.7,28.35,26.7,27.3,16980,0
2013-11-06,27.3,27.75,26.25,27.15,7307,0
2013-11-07,27,28.2,26.25,27.3,13680,0
2013-11-08,27,27.45,26.7,27,3478,0
2013-11-11,26.7,27.9,26.7,27.15,6773,0
2013-11-12,26.85,27.6,23.1,24.6,38007,0
2013-11-13,24.6,25.5,24.15,25.2,5580,0
2013-11-14,25.5,33.15,24.75,27.45,242787,0
2013-11-15,27,31.5,26.25,30,89813,0
2013-11-18,30,30.3,27.15,28.2,20620,0
2013-11-19,27.75,31.8,26.85,30.3,72173,0
2013-11-20,31.2,34.5,30.9,31.65,105500,0
2013-11-21,32.1,32.248,29.25,30.75,21445,0
2013-11-22,31.5,35.1,30.15,33.3,58853,0
2013-11-25,34.65,34.65,32.25,33.3,21986,0
2013-11-26,33.3,34.05,31.05,33.3,19147,0
2013-11-27,33.3,33.45,32.4,33.3,4693,0
2013-11-29,33.45,34.95,33.45,33.9,14498,0
2013-12-02,33.9,34.5,32.7,34.35,24433,0
2013-12-03,33.75,37.2,33.45,33.6,37687,0
2013-12-04,33.3,33.75,31.65,31.8,14920,0
2013-12-05,31.65,32.55,31.65,31.8,12747,0
2013-12-06,32.1,32.25,29.85,32.25,24106,0
2013-12-09,32.7,33.45,30.9,33.45,6993,0
2013-12-10,33.15,33.588,31.35,31.8,6131,0
2013-12-11,31.65,32.55,30.75,30.75,5911,0
2013-12-12,30.45,31.65,30,30.15,6427,0
2013-12-13,30.15,30.9,29.4,30.3,8827,0
2013-12-16,30.75,32.85,30.45,32.55,13420,0
2013-12-17,32.7,33.15,31.8,32.4,4913,0
2013-12-18,33.15,33.15,31.8,33.15,3887,0
2013-12-19,33.15,33.15,31.95,32.85,2815,0
2013-12-20,32.55,33.9,31.95,33.9,13195,0
2013-12-23,33.3,34.35,33.3,34.05,5356,0
2013-12-24,33.9,34.05,33.6,33.75,1338,0
2013-12-26,33.75,34.65,33,33.75,5793,0
2013-12-27,33,33.75,31.2,32.4,12713,0
2013-12-30,32.25,33.45,31.95,32.25,7127,0
2013-12-31,32.7,32.85,31.8,32.25,7280,0
2014-01-02,32.25,33,32.25,33,3257,0
2014-01-03,33.3,33.9,32.7,33.75,6723,0
2014-01-06,33.75,48,33.45,46.8,95857,0
2014-01-07,44.1,46.35,39.75,41.1,59660,0
2014-01-08,40.65,43.35,39,43.35,26614,0
2014-01-09,43.35,43.35,38.7,39.6,22904,0
2014-01-10,40.2,40.65,38.551,39.75,8501,0
2014-01-13,40.05,40.05,38.251,39,8689,0
2014-01-14,38.4,39.75,38.4,39,8047,0
2014-01-15,39.75,44.85,39.15,43.05,59460,0
2014-01-16,43.05,43.65,39.9,43.05,24460,0
2014-01-17,42.6,42.75,40.05,40.5,17933,0
2014-01-21,40.8,45.75,40.5,43.65,35527,0
2014-01-22,44.4,45,42,42.45,13247,0
2014-01-23,42.45,42.45,40.8,42.45,10447,0
2014-01-24,42,42.75,39,39.75,20167,0
2014-01-27,39.75,40.05,35.85,36.75,30180,0
2014-01-28,36.15,39,36.15,37.8,8560,0
2014-01-29,37.5,41.25,37.5,38.85,16159,0
2014-01-30,39.75,41.85,38.4,39.45,14780,0
2014-01-31,38.85,40.05,38.1,38.25,8980,0
2014-02-03,38.25,38.55,36.45,36.6,12049,0
2014-02-04,36.9,38.55,35.7,36.6,10151,0
2014-02-05,36.598,36.598,33.6,34.5,22439,0
2014-02-06,34.5,35.7,33.75,34.8,13233,0
2014-02-07,34.95,37.8,34.95,37.2,14705,0
2014-02-10,37.2,38.7,36.9,37.8,9757,0
2014-02-11,38.4,41.55,38.1,38.25,14817,0
2014-02-12,38.4,39.6,37.5,37.95,9725,0
2014-02-13,37.5,39.697,37.098,38.55,6498,0
2014-02-14,38.7,38.997,37.05,37.35,7338,0
2014-02-18,37.95,38.7,36.9,38.25,5608,0
2014-02-19,38.25,40.65,37.8,38.7,16030,0
2014-02-20,38.55,39.15,37.8,38.1,6819,0
2014-02-21,38.85,38.85,37.05,37.35,8379,0
2014-02-24,37.35,39.3,37.2,39,5796,0
2014-02-25,40.5,45.6,39.6,41.1,55679,0
2014-02-26,41.25,43.048,39.6,40.5,17472,0
2014-02-27,40.5,42,40.35,40.95,6049,0
2014-02-28,42,47.25,41.4,41.85,69969,0
2014-03-03,42.3,42.3,39.75,41.4,13086,0
2014-03-04,42.75,46.8,42,42.75,40524,0
2014-03-05,43.2,50.85,42.3,50.85,106994,0
2014-03-06,52.2,52.35,45.15,45.75,70382,0
2014-03-07,46.5,47.85,44.25,45,26078,0
2014-03-10,45,47.1,43.2,46.95,21346,0
2014-03-11,54.15,54.15,46.05,46.8,122735,0
2014-03-12,46.8,51,45,49.2,83910,0
2014-03-13,50.55,54,48.9,49.5,107302,0
2014-03-14,49.5,53.1,48.159,50.25,51309,0
2014-03-17,51.6,57.15,50.7,55.95,102176,0
2014-03-18,56.7,57.3,51.9,53.7,51197,0
2014-03-19,54,55.8,48.75,53.7,72897,0
2014-03-20,53.25,54,51,51.3,19514,0
2014-03-21,52.05,53.1,49.65,50.4,14803,0
2014-03-24,50.4,51.45,45.45,49.05,30405,0
2014-03-25,49.2,49.35,46.95,48.75,12258,0
2014-03-26,49.5,50.1,46.05,46.8,20227,0
2014-03-27,45,45.45,42,42.15,53673,0
2014-03-28,42.75,43.284,40.35,41.4,26837,0
2014-03-31,42.45,42.748,39.3,40.5,17344,0
2014-04-01,40.65,42.15,40.5,42.15,15413,0
2014-04-02,42.15,42.75,39.45,40.2,16679,0
2014-04-03,40.5,40.95,39.75,40.5,10607,0
2014-04-04,40.65,40.65,38.1,38.7,21709,0
2014-04-07,38.25,39.15,37.05,38.55,11955,0
2014-04-08,39,39.9,37.2,37.95,4885,0
2014-04-09,37.8,38.25,36.9,37.65,7827,0
2014-04-10,38.1,38.85,36.15,36.9,9817,0
2014-04-11,36.15,37.65,35.131,35.85,9522,0
2014-04-14,36.6,36.6,34.65,35.1,5315,0
2014-04-15,35.1,35.7,32.4,34.2,21398,0
2014-04-16,34.5,35.4,33.45,34.5,5149,0
2014-04-17,34.8,36.45,34.2,35.4,8917,0
2014-04-21,34.65,38.1,34.65,36,14696,0
2014-04-22,36.75,38.7,35.4,36.3,23111,0
2014-04-23,36.3,36.6,34.65,35.25,7600,0
2014-04-24,35.4,35.7,34.35,34.65,4632,0
2014-04-25,34.2,34.798,33,33.9,8581,0
2014-04-28,33.9,34.35,32.4,33.3,5395,0
2014-04-29,34.35,36.585,33.9,34.8,13678,0
2014-04-30,34.95,34.95,33,33.9,6490,0
2014-05-01,34.35,34.5,33.15,34.05,3978,0
2014-05-02,33.9,34.798,32.7,34.05,7228,0
2014-05-05,34.5,34.95,33.6,34.5,4183,0
2014-05-06,35.25,35.25,34.05,34.05,4253,0
2014-05-07,34.95,35.548,33.885,35.1,6977,0
2014-05-08,35.25,37.798,35.25,36.15,10682,0
2014-05-09,35.7,36.45,34.35,34.8,4743,0
2014-05-12,35.55,37.5,35.391,36.15,5445,0
2014-05-13,36,38.25,36,37.725,5767,0
2014-05-14,37.65,40.05,36.75,39.6,10207,0
2014-05-15,39.748,40.5,38.301,39.6,4189,0
2014-05-16,39.45,40.35,38.55,40.35,3243,0
2014-05-19,40.5,40.8,39.9,40.35,4221,0
2014-05-20,39.9,42,39.3,40.05,9231,0
2014-05-21,40.2,42,39.3,39.9,4828,0
2014-05-22,40.2,41.098,38.55,38.55,4247,0
2014-05-23,38.4,39.3,37.5,38.548,2245,0
2014-05-27,37.65,41.25,37.65,40.65,6825,0
2014-05-28,41.85,47.85,41.25,43.35,70655,0
2014-05-29,43.05,45.598,40.8,41.548,16492,0
2014-05-30,41.55,41.55,39.75,40.5,7989,0
2014-06-02,40.65,41.698,39.45,40.201,4476,0
2014-06-03,41.55,41.55,39.3,40.5,5479,0
2014-06-04,39.75,42.6,39.75,40.65,3736,0
2014-06-05,41.85,42,41.25,41.55,4462,0
2014-06-06,42,42,40.2,40.65,5140,0
2014-06-09,41.85,43.95,41.25,42,6699,0
2014-06-10,42.3,45.75,42.3,44.4,8920,0
2014-06-11,44.4,45,43.2,43.8,4080,0
2014-06-12,43.2,44.7,43.2,43.95,2486,0
2014-06-13,44.1,46.5,42.54,45.3,20533,0
2014-06-16,47.25,47.25,44.25,44.7,4969,0
2014-06-17,47.25,47.25,44.85,45.75,9653,0
2014-06-18,45.9,48.45,45,46.05,16588,0
2014-06-19,45.45,47.1,45.15,45.9,10287,0
2014-06-20,45.3,46.5,43.35,44.4,12241,0
2014-06-23,44.55,44.55,42.001,43.648,6957,0
2014-06-24,43.95,46.2,43.881,44.25,5913,0
2014-06-25,43.5,45.6,43.35,45.45,4310,0
2014-06-26,46.2,46.5,43.95,44.4,5319,0
2014-06-27,44.7,46.257,44.4,45.15,12957,0
2014-06-30,45.3,45.3,42.75,43.35,5191,0
2014-07-01,44.685,45.598,43.651,44.85,4471,0
2014-07-02,45.45,46.05,44.55,45.15,5113,0
2014-07-03,44.7,45.45,44.25,44.701,1533,0
2014-07-07,44.4,45.45,43.5,43.65,3107,0
2014-07-08,45.15,45.15,43.2,43.5,3722,0
2014-07-09,43.8,45,43.65,43.8,2111,0
2014-07-10,44.1,44.698,41.55,42,7468,0
2014-07-11,44.098,44.098,41.25,42.15,2344,0
2014-07-14,41.85,43.05,41.1,41.85,2183,0
2014-07-15,42,42.75,40.95,41.85,1928,0
2014-07-16,42.75,42.75,41.85,42.15,2996,0
2014-07-17,41.4,42.3,41.25,41.4,1677,0
2014-07-18,42.585,42.585,40.2,40.65,3348,0
2014-07-21,40.8,41.848,40.05,40.5,4069,0
2014-07-22,40.95,42.15,40.5,41.986,4152,0
2014-07-23,41.85,42.75,41.73,42.45,1468,0
2014-07-24,42.45,42.75,41.7,42.3,2141,0
2014-07-25,42,43.05,40.2,40.8,5826,0
2014-07-28,40.65,41.175,39.15,39.6,4409,0
2014-07-29,39.75,40.8,39,39.75,5302,0
2014-07-30,39.6,39.855,38.85,39,3347,0
2014-07-31,38.85,38.85,36.3,37.95,9910,0
2014-08-01,37.95,39,36.75,37.5,3166,0
2014-08-04,37.05,38.4,36.75,37.65,3389,0
2014-08-05,37.8,37.8,37.5,37.8,560,0
2014-08-06,37.8,39,37.425,38.4,3508,0
2014-08-07,39,40.5,38.4,38.4,5483,0
2014-08-08,38.343,42,38.343,41.55,5859,0
2014-08-11,42.3,44.7,42,44.55,10018,0
2014-08-12,44.7,46.05,42,43.8,14663,0
2014-08-13,43.65,45.3,43.5,44.7,10725,0
2014-08-14,45,45.9,42,43.2,9708,0
2014-08-15,43.5,44.098,43.2,43.65,1145,0
2014-08-18,44.1,45.6,43.8,45,6573,0
2014-08-19,44.7,46.65,44.535,46.275,9315,0
2014-08-20,46.35,48.45,46.2,46.95,24001,0
2014-08-21,46.5,47.25,45.45,46.35,5263,0
2014-08-22,46.5,46.5,45.3,46.05,2950,0
2014-08-25,46.8,47.85,45.9,46.95,5308,0
2014-08-26,47.7,48.45,47.25,47.7,18154,0
2014-08-27,48.15,48.15,46.65,47.25,2400,0
2014-08-28,46.35,47.4,46.35,47.1,1504,0
2014-08-29,46.95,47.7,46.35,46.8,1358,0
2014-09-02,45.936,47.7,45.298,45.9,4762,0
2014-09-03,46.35,46.8,44.55,44.85,3500,0
2014-09-04,44.7,44.7,42.901,43.2,4907,0
2014-09-05,42.9,44.235,42.784,43.35,1766,0
2014-09-08,43.5,45.898,43.5,45.6,3561,0
2014-09-09,48,48,44.1,45,7254,0
2014-09-10,45.15,45.3,42,42,7582,0
2014-09-11,43.05,43.05,41.4,42,4189,0
2014-09-12,41.85,42.598,40.5,41.85,6622,0
2014-09-15,41.25,41.4,39.75,40.05,6896,0
2014-09-16,40.05,41.25,39.75,40.8,2393,0
2014-09-17,40.35,43.05,40.35,42.3,2844,0
2014-09-18,42,46.35,41.1,42.6,10031,0
2014-09-19,42.9,44.235,40.951,43.65,7606,0
2014-09-22,42.9,43.8,40.65,42,5414,0
2014-09-23,41.55,43.05,41.55,41.85,2208,0
2014-09-24,42,43.35,41.25,41.25,1752,0
2014-09-25,40.65,41.235,40.65,40.8,1437,0
2014-09-26,40.501,41.775,40.501,41.25,1129,0
2014-09-29,40.95,42.45,40.8,41.55,1421,0
2014-09-30,42.15,43.095,41.55,42.15,3997,0
2014-10-01,42.3,42.3,41.553,42.15,1574,0
2014-10-02,41.7,43.485,40.8,42.3,4427,0
2014-10-03,42.6,43.2,42.6,43.05,1190,0
2014-10-06,42.75,43.05,41.85,42.3,1846,0
2014-10-07,42.6,43.2,42,42.15,1299,0
2014-10-08,41.7,42.448,41.25,41.85,2063,0
2014-10-09,42,42.3,40.35,40.8,3387,0
2014-10-10,40.8,40.8,38.7,40.2,7342,0
2014-10-13,40.2,40.2,39,39.3,2109,0
2014-10-14,39.15,40.05,39.15,39.45,2196,0
2014-10-15,39.45,40.65,38.16,40.65,2047,0
2014-10-16,40.8,42,40.5,41.55,1881,0
2014-10-17,43.05,43.05,40.5,40.5,1536,0
2014-10-20,40.95,41.25,40.5,40.5,1178,0
2014-10-21,41.25,41.4,40.8,40.95,515,0
2014-10-22,41.1,41.25,40.05,40.35,2029,0
2014-10-23,40.35,40.35,39,39.3,1821,0
2014-10-24,40.05,40.35,39.601,39.9,2236,0
2014-10-27,40.95,41.25,40.05,40.2,672,0
2014-10-28,40.5,40.533,39.75,40.2,1336,0
2014-10-29,40.35,40.65,39.45,39.9,1054,0
2014-10-30,39.451,41.55,39.451,41.4,5872,0
2014-10-31,41.85,41.85,40.35,40.65,1086,0
2014-11-03,40.648,41.85,40.648,40.95,1036,0
2014-11-04,44.1,46.5,42.75,43.05,32554,0
2014-11-05,44.1,44.85,42.45,44.7,4905,0
2014-11-06,44.25,45,43.501,43.95,1181,0
2014-11-07,45,45.748,44.401,45,8057,0
2014-11-10,45.15,45.75,44.1,44.61,3531,0
2014-11-11,45.15,45.15,43.5,44.85,7318,0
2014-11-12,44.85,45.195,44.1,44.1,5346,0
2014-11-13,44.1,44.55,41.7,42.45,8146,0
2014-11-14,42,44.1,42,42.3,943,0
2014-11-17,42.75,43.65,42.151,42.6,1187,0
2014-11-18,42.6,45,42.6,44.25,4731,0
2014-11-19,44.55,45.345,43.35,43.5,3458,0
2014-11-20,42.9,44.25,42.9,43.8,464,0
2014-11-21,44.1,44.25,43.5,43.65,1424,0
2014-11-24,44.7,45,43.5,43.95,2007,0
2014-11-25,44.25,44.25,43.05,43.5,1016,0
2014-11-26,43.05,44.1,42.9,43.35,1176,0
2014-11-28,44.01,44.313,43.201,43.5,1616,0
2014-12-01,43.05,44.098,42.9,43.5,2712,0
2014-12-02,42.751,44.04,42,42.75,1581,0
2014-12-03,42.3,43.35,41.25,41.85,1770,0
2014-12-04,42.843,43.155,41.7,42.15,350,0
2014-12-05,42.465,42.765,40.498,42,5055,0
2014-12-08,42,42,38.55,39,9434,0
2014-12-09,39.15,41.1,39,40.05,3821,0
2014-12-10,40.5,42,40.35,40.35,1888,0
2014-12-11,40.051,41.85,39.75,40.648,2080,0
2014-12-12,40.665,41.25,40.05,41.202,938,0
2014-12-15,40.95,40.95,39.75,40.05,1442,0
2014-12-16,40.35,40.35,38.7,39,4535,0
2014-12-17,39.45,40.198,38.55,39.9,2881,0
2014-12-18,40.948,40.948,39.15,39.75,1876,0
2014-12-19,39.3,40.65,39.3,40.05,1520,0
2014-12-22,39.75,43.498,39.75,42.15,3821,0
2014-12-23,43.65,44.1,40.65,41.85,3218,0
2014-12-24,42.15,43.65,41.25,42.3,1294,0
2014-12-26,43.05,43.2,41.7,42.6,3683,0
2014-12-29,42.15,42.451,40.801,41.7,3259,0
2014-12-30,41.55,43.35,41.25,42,1166,0
2014-12-31,41.7,42.751,41.448,41.55,1237,0
2015-01-02,41.7,43.498,41.7,42,662,0
2015-01-05,42.15,43.2,42,42.15,868,0
2015-01-06,42,42.3,41.1,41.4,1934,0
2015-01-07,41.415,42,41.4,41.835,485,0
2015-01-08,41.565,41.565,40.5,40.5,808,0
2015-01-09,41.1,41.1,40.05,40.05,2264,0
2015-01-12,39.75,40.95,39.75,40.95,212,0
2015-01-13,41.55,41.85,39.75,40.5,1045,0
2015-01-14,40.05,42.15,40.05,40.8,898,0
2015-01-15,40.95,42,39.75,40.05,775,0
2015-01-16,40.95,41.85,39.3,40.5,2781,0
2015-01-20,39.15,40.5,39.15,39.45,1859,0
2015-01-21,40.18,40.18,39.3,39.45,1045,0
2015-01-22,39.6,40.65,38.85,40.5,1169,0
2015-01-23,39.45,40.501,39.45,39.9,712,0
2015-01-26,39.6,40.65,39.3,40.35,1534,0
2015-01-27,40.2,40.56,39.15,40.05,964,0
2015-01-28,39.75,40.35,39.75,40.2,747,0
2015-01-29,39.9,40.05,39.6,39.6,727,0
2015-01-30,39.75,40.2,39,39.75,1197,0
2015-02-02,40.35,40.35,39.15,39.45,970,0
2015-02-03,40.2,40.501,39.3,39.9,1980,0
2015-02-04,40.65,41.25,39.6,41.1,2484,0
2015-02-05,41.7,42.75,41.1,41.25,2801,0
2015-02-06,41.094,42,41.094,41.7,656,0
2015-02-09,41.4,42.15,40.5,41.7,2012,0
2015-02-10,41.848,41.848,40.5,40.651,1089,0
2015-02-11,40.5,40.95,39.45,39.6,1073,0
2015-02-12,40.05,40.95,39.75,40.5,1484,0
2015-02-13,39.6,40.95,39.6,40.95,1217,0
2015-02-17,33,33.93,30,33,33846,0
2015-02-18,33.3,33.9,31.632,32.25,10922,0
2015-02-19,33.15,33.15,31.185,32.1,14160,0
2015-02-20,31.35,33,30.9,31.35,8882,0
2015-02-23,30.9,32.4,30.45,30.45,11397,0
2015-02-24,31.65,31.65,28.95,29.85,14624,0
2015-02-25,30.75,30.75,28.95,29.874,4375,0
2015-02-26,30.3,30.3,29.1,30,3871,0
2015-02-27,30,30,29.401,30,2659,0
2015-03-02,30.15,30.3,29.25,29.7,8660,0
2015-03-03,28.5,29.85,28.2,29.1,3473,0
2015-03-04,29.85,29.85,28.5,28.65,1253,0
2015-03-05,28.35,28.5,27,27.6,5180,0
2015-03-06,26.85,27.6,26.85,27.45,3913,0
2015-03-09,27,27.3,25.2,25.5,5473,0
2015-03-10,25.65,27.75,25.5,27.45,5767,0
2015-03-11,27.75,28.65,27.45,27.45,4440,0
2015-03-12,27.15,27.6,26.1,26.1,2807,0
2015-03-13,26.25,26.4,23.4,23.55,5887,0
2015-03-16,24,24,19.95,20.85,16593,0
2015-03-17,20.85,21,20.25,20.85,1407,0
2015-03-18,20.55,22.5,20.55,21.75,3580,0
2015-03-19,22.2,23.7,22.05,23.55,2113,0
2015-03-20,24.3,24.45,19.65,21.6,22853,0
2015-03-23,22.65,22.65,21.45,21.45,6847,0
2015-03-24,21.6,21.6,21,21.6,780,0
2015-03-25,21.15,22.35,20.7,20.85,6213,0
2015-03-26,21.6,21.75,20.7,21.75,1727,0
2015-03-27,21.3,21.75,20.55,20.7,4207,0
2015-03-30,21.3,21.6,20.85,21.3,1393,0
2015-03-31,21,21.525,20.55,21.15,2459,0
2015-04-01,20.7,21.15,20.7,21,1540,0
2015-04-02,21,21.15,20.25,20.25,3813,0
2015-04-06,20.7,21,20.7,20.7,1507,0
2015-04-07,20.85,21,20.85,21,1359,0
2015-04-08,21.6,21.6,19.2,19.8,4807,0
2015-04-09,20.1,20.4,19.65,20.25,1400,0
2015-04-10,19.95,19.95,19.5,19.5,2647,0
2015-04-13,20.1,20.1,19.5,19.95,1800,0
2015-04-14,19.05,19.65,18.75,19.65,2300,0
2015-04-15,19.95,19.95,19.051,19.35,1055,0
2015-04-16,19.8,19.8,19.2,19.35,4235,0
2015-04-17,19.65,19.65,19.2,19.2,927,0
2015-04-20,19.8,20.1,19.05,19.05,1701,0
2015-04-21,19.05,19.05,16.65,17.7,8127,0
2015-04-22,18.15,18.45,17.7,17.85,4548,0
2015-04-23,18,18.45,17.7,18,2007,0
2015-04-24,18,18.6,17.85,18.45,4637,0
2015-04-27,18,18,17.55,17.55,4087,0
2015-04-28,17.7,17.848,17.55,17.55,2227,0
2015-04-29,17.85,18,17.55,17.85,260,0
2015-04-30,17.55,18,16.95,18,6240,0
2015-05-01,17.1,17.55,16.65,16.65,5567,0
2015-05-04,16.35,17.1,16.2,16.5,5160,0
2015-05-05,16.2,16.8,16.05,16.5,3207,0
2015-05-06,16.8,16.95,16.5,16.8,1250,0
2015-05-07,16.35,17.55,16.35,17.1,3438,0
2015-05-08,16.8,17.85,16.8,17.1,2207,0
2015-05-11,17.1,17.7,17.1,17.1,3020,0
2015-05-12,17.181,17.398,16.65,17.047,2361,0
2015-05-13,17.1,17.25,16.05,16.8,3660,0
2015-05-14,16.5,17.25,16.5,16.65,3433,0
2015-05-15,16.95,18.45,16.95,17.7,19382,0
2015-05-18,18.3,18.3,17.7,17.7,10266,0
2015-05-19,17.7,18,16.5,16.5,15003,0
2015-05-20,16.35,16.5,15.15,15.15,14700,0
2015-05-21,15.15,15.3,14.55,15.15,7053,0
2015-05-22,15.45,15.9,15.3,15.45,4373,0
2015-05-26,15.3,15.6,15,15.6,4061,0
2015-05-27,15.15,15.45,15.15,15.15,3447,0
2015-05-28,15.15,15.3,13.65,15.15,8856,0
2015-05-29,15.15,16.2,15.15,16.2,12147,0
2015-06-01,15.75,16.5,15.6,15.9,3045,0
2015-06-02,16.248,16.248,15.6,15.6,1588,0
2015-06-03,15.9,16.2,15.6,15.75,4387,0
2015-06-04,15.9,15.9,15.15,15.3,3673,0
2015-06-05,15.3,15.45,15.15,15.3,2393,0
2015-06-08,15.3,15.45,15,15.3,3080,0
2015-06-09,15.3,16.05,15.3,15.6,4220,0
2015-06-10,15.6,15.735,15.3,15.6,8740,0
2015-06-11,15.3,15.3,15,15.3,3220,0
2015-06-12,15.3,15.3,15,15.3,2413,0
2015-06-15,15.6,15.6,14.7,15.15,5187,0
2015-06-16,15.3,15.3,14.4,15.3,2367,0
2015-06-17,15.3,15.3,13.65,14.1,11333,0
2015-06-18,13.95,14.85,13.95,14.4,2153,0
2015-06-19,13.95,14.85,12.15,12.15,19480,0
2015-06-22,14.85,15.6,12.3,14.1,16540,0
2015-06-23,14.7,15.045,14.25,14.7,3359,0
2015-06-24,14.4,17.1,14.4,15.75,15400,0
2015-06-25,15.9,16.8,15.3,16.5,7060,0
2015-06-26,16.95,16.95,15.75,15.75,4007,0
2015-06-29,15.9,16.65,15.75,15.75,1707,0
2015-06-30,15.75,16.35,15.75,15.75,4699,0
2015-07-01,16.05,19.8,16.05,16.5,66320,0
2015-07-02,16.8,16.8,15.3,16.35,10507,0
2015-07-06,16.2,18,15,16.2,14627,0
2015-07-07,16.35,16.35,15,15.45,7753,0
2015-07-08,15,15.3,14.4,15.15,5727,0
2015-07-09,15,15.15,14.55,14.55,4387,0
2015-07-10,14.55,16.35,14.4,15.3,4040,0
2015-07-13,16.05,16.05,15,15.45,1760,0
2015-07-14,15.9,15.9,14.7,15,4102,0
2015-07-15,15.45,15.828,14.851,15.15,1050,0
2015-07-16,14.85,15.6,14.85,15.6,1467,0
2015-07-17,15.15,15.9,14.55,14.85,3633,0
2015-07-20,16.05,19.8,15.45,17.85,107920,0
2015-07-21,18.75,19.8,17.25,18.75,52380,0
2015-07-22,18.75,21.45,18,19.8,63153,0
2015-07-23,20.25,21,19.5,19.95,34307,0
2015-07-24,20.25,20.25,17.25,17.25,14987,0
2015-07-27,17.4,17.85,15.75,16.95,9013,0
2015-07-28,16.65,19.35,16.5,17.55,23187,0
2015-07-29,17.55,18.45,16.05,17.7,10207,0
2015-07-30,18.45,18.45,16.8,17.1,3827,0
2015-07-31,17.25,17.7,16.2,16.5,4453,0
2015-08-03,16.65,16.95,16.35,16.524,3806,0
2015-08-04,16.5,17.25,16.5,16.95,2813,0
2015-08-05,16.8,17.1,16.65,16.95,1747,0
2015-08-06,16.95,17.1,16.5,16.65,6149,0
2015-08-07,16.65,18,16.65,16.8,4360,0
2015-08-10,17.85,17.85,16.8,17.1,5760,0
2015-08-11,16.8,17.325,14.701,15.748,16588,0
2015-08-12,15.6,15.6,12.9,14.7,7673,0
2015-08-13,14.25,15,14.25,15,3693,0
2015-08-14,14.7,16.2,14.55,14.7,3960,0
2015-08-17,14.4,15.3,13.95,13.95,7267,0
2015-08-18,14.1,14.55,13.35,13.65,2867,0
2015-08-19,13.35,13.95,13.35,13.65,2967,0
2015-08-20,13.35,13.5,12.9,13.05,5000,0
2015-08-21,13.35,13.8,12.9,12.9,4020,0
2015-08-24,12.9,14.1,12.502,13.95,5754,0
2015-08-25,14.55,15.3,13.95,15,5647,0
2015-08-26,15,15.3,14.25,14.55,8320,0
2015-08-27,15.15,15.6,13.95,15,12300,0
2015-08-28,15.45,15.45,14.85,15,3133,0
2015-08-31,14.7,16.05,14.7,15.75,2693,0
2015-09-01,15.9,15.9,15,15.6,3007,0
2015-09-02,15.75,15.75,15,15,1007,0
2015-09-03,15.6,15.75,15.15,15.6,1793,0
2015-09-04,15.6,16.05,15.45,15.6,780,0
2015-09-08,16.35,16.35,15.45,15.75,6907,0
2015-09-09,16.05,16.05,15.15,15.75,1827,0
2015-09-10,15,15.75,15,15.45,1897,0
2015-09-11,15.45,16.2,15.45,15.75,1227,0
2015-09-14,15.75,15.75,15,15.3,2087,0
2015-09-15,15.9,16.65,15.45,16.35,20400,0
2015-09-16,17.25,18.75,16.05,16.65,62813,0
2015-09-17,16.65,17.25,15,15.6,17018,0
2015-09-18,15.15,15.6,14.7,14.85,9167,0
2015-09-21,15,15.9,14.1,14.4,10120,0
2015-09-22,14.55,14.55,13.2,13.65,5487,0
2015-09-23,14.25,14.25,13.05,13.5,2568,0
2015-09-24,13.5,14.25,13.26,13.26,2789,0
2015-09-25,13.95,13.95,11.4,12,14700,0
2015-09-28,11.7,11.7,10.305,10.569,6733,0
2015-09-29,10.5,11.1,9.75,10.35,6207,0
2015-09-30,10.35,10.5,9.15,9.3,12787,0
2015-10-01,9,9.45,7.8,8.25,11393,0
2015-10-02,8.7,8.7,7.05,7.5,17600,0
2015-10-05,7.65,8.3685,7.5045,7.986,14073,0
2015-10-06,7.8,8.55,7.65,8.25,16740,0
2015-10-07,8.7,8.85,7.8,8.1,5953,0
2015-10-08,7.8,8.1,6.3,6.3,41340,0
2015-10-09,4.5,4.65,3.9,4.2,198833,0
2015-10-12,4.275,4.5,4.05,4.179,60102,0
2015-10-13,4.2,4.35,3.9,3.9,50240,0
2015-10-14,4.2,4.2,3.9,3.9,23527,0
2015-10-15,4.05,4.95,3.9,4.05,55540,0
2015-10-16,4.2,4.2,3.9,4.2,43733,0
2015-10-19,4.2,4.2,3.75,3.945,41236,0
2015-10-20,3.9375,4.035,3.768,3.9015,8948,0
2015-10-21,4.05,4.05,3.45,3.75,40113,0
2015-10-22,3.75,3.9,3.6,3.75,23073,0
2015-10-23,3.6,3.75,3.3,3.3,44900,0
2015-10-26,3.3,3.6,3,3,46493,0
2015-10-27,3,3.3,2.85,2.85,52960,0
2015-10-28,3.15,3.45,2.7,3.3,27107,0
2015-10-29,3.45,3.45,3,3.3,8620,0
2015-10-30,3.45,3.45,3,3.15,11140,0
2015-11-02,3.21,3.3,2.8575,2.955,15222,0
2015-11-03,2.85,2.85,2.85,2.85,16793,0
2015-11-04,2.85,3.525,2.85,3.45,34259,0
2015-11-05,3.45,4.05,3.3,3.45,57613,0
2015-11-06,3.45,3.6,3,3.3,15113,0
2015-11-09,3.1515,3.7485,3.1515,3.3,11206,0
2015-11-10,3.15,3.75,3,3.45,20120,0
2015-11-11,4.2,4.2,3.45,3.75,66647,0
2015-11-12,3.75,3.75,3.45,3.45,32747,0
2015-11-13,3.6,3.75,3.3,3.45,27287,0
2015-11-16,3.75,3.75,3.3,3.3,18573,0
2015-11-17,3.45,3.6,3.3,3.45,19487,0
2015-11-18,3.45,3.45,3,3.15,18047,0
2015-11-19,3.3,3.3,3.15,3.15,5713,0
2015-11-20,3.3,3.3,3.15,3.15,14053,0
2015-11-23,3,3.15,3,3.15,17633,0
2015-11-24,3,3.15,2.85,2.85,29407,0
2015-11-25,3,3.15,2.85,3,22513,0
2015-11-27,3,3.15,3,3.15,3907,0
2015-11-30,3,3.9,2.85,3.3,124493,0
2015-12-01,3.375,3.75,3.075,3.42,38563,0
2015-12-02,3.45,3.6,3,3.3,25117,0
2015-12-03,3.15,3.435,2.88,3,58159,0
2015-12-04,3,3,2.85,3,25587,0
2015-12-07,3,3,2.85,2.85,9540,0
2015-12-08,2.85,2.985,2.625,2.7,26047,0
2015-12-09,2.85,3,2.7,2.85,7587,0
2015-12-10,2.85,2.85,2.7,2.7,22053,0
2015-12-11,2.7,2.85,2.55,2.55,13527,0
2015-12-14,2.8485,2.8485,2.25,2.25,10836,0
2015-12-15,2.25,2.55,2.25,2.25,11260,0
2015-12-16,2.4,2.85,2.25,2.7,96093,0
2015-12-17,2.85,3.3,2.55,3.15,91273,0
2015-12-18,3,3.45,3,3.15,35053,0
2015-12-21,3.3,3.3,2.55,3.15,13113,0
2015-12-22,3.1995,3.45,2.8515,3,106740,0
2015-12-23,2.85,3.3,2.85,3.15,36740,0
2015-12-24,3.2985,3.375,3.006,3.3,24819,0
2015-12-28,3.36,3.375,3.027,3.3,16891,0
2015-12-29,3.45,4.77,3.3,4.68,713850,0
2015-12-30,4.65,4.725,3.33,3.375,400984,0
2015-12-31,3.6615,3.6615,3.024,3.15,115178,0
2016-01-04,3.375,3.375,2.85,2.8605,51678,0
2016-01-05,3.003,3.003,2.7,2.775,52187,0
2016-01-06,2.7,2.8395,2.565,2.6355,40702,0
2016-01-07,2.7,2.7375,2.4735,2.547,34757,0
2016-01-08,2.55,2.7,2.34,2.4405,52357,0
2016-01-11,3,3.135,2.5995,2.7,111469,0
2016-01-12,3,3,2.4,2.424,25618,0
2016-01-13,2.475,2.745,2.4,2.514,32686,0
2016-01-14,2.625,2.625,2.4,2.493,46162,0
2016-01-15,2.4,3.3,2.4,2.7645,79893,0
2016-01-19,2.85,2.85,2.4,2.4,32760,0
2016-01-20,2.445,2.655,2.25,2.352,46634,0
2016-01-21,2.325,2.625,2.271,2.5245,9679,0
2016-01-22,2.5305,2.97,2.4015,2.625,55296,0
2016-01-25,2.7,2.7,2.5575,2.58,9585,0
2016-01-26,2.625,2.6775,2.5515,2.649,12536,0
2016-01-27,2.7,2.85,2.43,2.7,20711,0
2016-01-28,2.775,2.775,2.4195,2.742,16038,0
2016-01-29,2.775,2.775,2.6475,2.7,12078,0
2016-02-01,2.835,3.075,2.7,3.03,21479,0
2016-02-02,2.85,3.7125,2.85,3.36,74413,0
2016-02-03,3.405,3.6,3.375,3.4395,23420,0
2016-02-04,3.6,3.6405,3.3,3.6,25614,0
2016-02-05,3.69,3.69,3.3,3.4485,17265,0
2016-02-08,3.45,3.45,2.8515,3.2055,16152,0
2016-02-09,3.138,3.225,3,3,12272,0
2016-02-10,3.09,3.222,2.55,2.7,12958,0
2016-02-11,3,3.1515,2.7,2.841,13346,0
2016-02-12,2.82,3,2.6865,2.9925,6654,0
2016-02-16,3,3,2.7,2.7,7055,0
2016-02-17,2.943,3.054,2.85,3,8671,0
2016-02-18,3.09,3.15,2.85,2.895,4786,0
2016-02-19,2.85,3.0165,2.85,2.85,11868,0
2016-02-22,2.925,3.108,2.7285,2.85,7336,0
2016-02-23,2.91,3.1455,2.8515,3.06,8635,0
2016-02-24,3.006,3.1455,2.925,3.141,3167,0
2016-02-25,3.141,3.141,3.0045,3.1395,1986,0
2016-02-26,3.1335,3.3795,2.925,3.3,19249,0
2016-02-29,3.3,3.3,3.003,3.183,2885,0
2016-03-01,3.225,3.3,3.003,3.3,7215,0
2016-03-02,3.3,3.3,3,3.132,14870,0
2016-03-03,3.075,3.1395,3.0045,3.0045,3958,0
2016-03-04,3.06,3.45,3.0015,3.09,24636,0
2016-03-07,3.21,3.525,3.09,3.3765,26280,0
2016-03-08,3.375,3.675,3.2115,3.3,14709,0
2016-03-09,3.153,4.7985,3.153,3.945,210176,0
2016-03-10,4.143,4.2495,3.9525,4.245,34907,0
2016-03-11,4.2,4.5,3.75,3.7545,47845,0
2016-03-14,3.75,4.2,3.75,3.822,7968,0
2016-03-15,3.9735,4.1805,3.675,3.675,11849,0
2016-03-16,3.675,3.726,3.03,3.27,19147,0
2016-03-17,3.075,3.75,3.075,3.6,14336,0
2016-03-18,3.705,3.975,3.573,3.6,12365,0
2016-03-21,3.75,3.9,3.45,3.8985,10439,0
2016-03-22,4.2,4.2705,3.825,4.0515,60276,0
2016-03-23,3.45,3.519,2.775,3.1515,109524,0
2016-03-24,3.15,3.2955,2.7,2.859,23466,0
2016-03-28,3,3,2.55,2.622,42286,0
2016-03-29,3,3,2.496,2.7,26959,0
2016-03-30,2.865,2.925,2.778,2.8515,6958,0
2016-03-31,2.85,3,2.7,2.8665,19798,0
2016-04-01,2.85,2.985,2.7375,2.85,7702,0
2016-04-04,2.955,2.9985,2.7045,2.766,10492,0
2016-04-05,2.85,2.85,2.55,2.6835,7487,0
2016-04-06,2.7,2.817,2.55,2.592,3131,0
2016-04-07,2.5755,2.73,2.475,2.7,11276,0
2016-04-08,2.7,2.775,2.553,2.73,2323,0
2016-04-11,2.775,2.91,2.6415,2.895,12778,0
2016-04-12,2.8485,2.925,2.7,2.8485,7838,0
2016-04-13,2.7,2.9115,2.7,2.8425,5288,0
2016-04-14,2.85,2.9055,2.703,2.85,14509,0
2016-04-15,2.85,3.285,2.7,2.7,20800,0
2016-04-18,2.9835,3,2.7,2.7,24563,0
2016-04-19,2.85,2.91,2.625,2.9085,31446,0
2016-04-20,2.85,2.88,2.775,2.85,5697,0
2016-04-21,2.7525,3,2.7525,2.985,8135,0
2016-04-22,2.985,3.087,2.76,2.76,13161,0
2016-04-25,2.772,3.075,2.772,3.075,13960,0
2016-04-26,3.2985,3.345,2.7765,3.174,24202,0
2016-04-27,3.45,3.465,3.3,3.375,50070,0
2016-04-28,3.525,3.525,2.985,2.988,5867,0
2016-04-29,3.075,3.3,2.7015,2.7015,16485,0
2016-05-02,3.2415,3.243,2.7,2.85,27595,0
2016-05-03,2.85,3.45,2.85,3.2745,41400,0
2016-05-04,3.135,3.7485,2.925,3.4965,60227,0
2016-05-05,3.5955,3.597,3.15,3.2835,18123,0
2016-05-06,3.6,3.6,3.0465,3.2925,7985,0
2016-05-09,3.03,3.15,2.895,2.8965,28123,0
2016-05-10,3.0405,3.1335,2.91,3.012,9085,0
2016-05-11,3.15,3.225,2.775,2.9685,36285,0
2016-05-12,3.3,3.3,2.7,2.7885,33872,0
2016-05-13,2.928,3.003,2.784,2.853,9344,0
2016-05-16,3,3,2.85,2.88,10571,0
2016-05-17,2.97,2.97,2.775,2.85,17970,0
2016-05-18,3.015,3.015,2.718,2.7735,6105,0
2016-05-19,2.97,2.97,2.7135,2.835,5209,0
2016-05-20,2.8575,2.9535,2.8575,2.8575,6364,0
2016-05-23,2.8575,4.05,2.856,3.975,347359,0
2016-05-24,3.9,3.9,3.285,3.57,88071,0
2016-05-25,3.45,3.6,3.15,3.51,20394,0
2016-05-26,3.6855,3.7425,3.1695,3.3015,10262,0
2016-05-27,3.45,3.6,3.3,3.396,24733,0
2016-05-31,3.6,3.7485,3.3,3.3975,15579,0
2016-06-01,3.45,3.45,3.15,3.2325,19663,0
2016-06-02,3.15,3.27,3.144,3.165,8960,0
2016-06-03,3.15,3.27,3.075,3.15,10609,0
2016-06-06,3.15,3.3,3.15,3.24,9293,0
2016-06-07,3.45,3.45,3.1695,3.2475,9855,0
2016-06-08,3.75,3.8985,3.45,3.5415,68767,0
2016-06-09,3.6,4.47,3.45,3.915,232717,0
2016-06-10,3.885,3.9,3.672,3.735,36809,0
2016-06-13,3.675,3.675,3.3045,3.405,29393,0
2016-06-14,3.45,3.45,3.1665,3.3,8176,0
2016-06-15,3.375,3.375,3.15,3.33,10311,0
2016-06-16,3.375,3.375,3.15,3.324,45698,0
2016-06-17,3.45,3.465,3.0915,3.2325,20817,0
2016-06-20,3.45,3.45,3.1545,3.282,17166,0
2016-06-21,3.4305,3.4305,3.1725,3.2565,21268,0
2016-06-22,3.3585,3.42,3.228,3.2835,11131,0
2016-06-23,3.225,3.4035,3.1515,3.1665,17712,0
2016-06-24,3.3,3.3,3.0015,3.075,22491,0
2016-06-27,3.15,3.15,2.7165,2.775,38853,0
2016-06-28,2.997,3.1425,2.787,2.991,10262,0
2016-06-29,3.15,3.15,2.775,2.8215,8854,0
2016-06-30,2.9625,3,2.775,2.835,14602,0
2016-07-01,2.907,3,2.775,2.9175,16826,0
2016-07-05,2.85,2.9835,2.8215,2.8635,7514,0
2016-07-06,2.8485,2.9295,2.745,2.8815,7984,0
2016-07-07,2.982,2.9895,2.85,2.85,5902,0
2016-07-08,2.9295,3,2.85,2.925,6864,0
2016-07-11,3.075,3.75,2.982,3.4395,262458,0
2016-07-12,3.465,3.6,3,3.1605,50584,0
2016-07-13,3.318,3.435,3.144,3.24,11577,0
2016-07-14,3.447,3.585,3.318,3.45,23345,0
2016-07-15,3.585,3.6,3.3,3.3,19398,0
2016-07-18,3.3,3.5985,2.85,2.94,59995,0
2016-07-19,2.91,3.49,2.7722,2.86,54939,0
2016-07-20,2.85,3.75,2.85,3.24,276955,0
2016-07-21,3.22,3.41,3.07,3.09,56271,0
2016-07-22,3.0825,3.18,2.85,3.04,49402,0
2016-07-25,3.19,3.33,3.0401,3.29,43030,0
2016-07-26,3.34,3.67,3.19,3.63,515427,0
2016-07-27,3.75,3.8,2.99,3.01,314094,0
2016-07-28,2.97,2.98,2.81,2.94,123852,0
2016-07-29,2.9,2.96,2.7,2.89,68292,0
2016-08-01,2.82,2.9,2.7011,2.9,138810,0
2016-08-02,2.87,2.92,2.5,2.65,65362,0
2016-08-03,2.65,3.01,2.6,2.88,201804,0
2016-08-04,3,3.02,2.5775,2.7,193232,0
2016-08-05,2.66,2.81,2.55,2.66,71607,0
2016-08-08,2.6,2.6875,2.5,2.61,39635,0
2016-08-09,2.6,2.698,2.52,2.58,43639,0
2016-08-10,2.57,2.69,2.5,2.5326,70348,0
2016-08-11,2.6,2.6,2.21,2.29,361176,0
2016-08-12,2.33,2.44,2.18,2.28,162311,0
2016-08-15,2.29,2.33,2.17,2.31,32513,0
2016-08-16,2.37,2.41,2.32,2.39,16361,0
2016-08-17,2.35,2.35,2.2315,2.28,18076,0
2016-08-18,2.28,2.4,2.2408,2.25,147025,0
2016-08-19,2.25,2.2834,2.22,2.25,26226,0
2016-08-22,2.27,2.38,2.21,2.24,38049,0
2016-08-23,2.23,2.34,2.1801,2.25,44402,0
2016-08-24,2.23,2.34,2.22,2.241,22501,0
2016-08-25,2.29,2.33,2.29,2.31,44847,0
2016-08-26,2.28,2.41,2.28,2.35,28433,0
2016-08-29,2.39,2.4,2.38,2.39,11567,0
2016-08-30,2.39,2.65,2.39,2.51,121251,0
2016-08-31,2.54,2.54,2.36,2.44,23819,0
2016-09-01,2.41,2.44,2.2801,2.4,10569,0
2016-09-02,2.43,2.449,2.3449,2.39,17173,0
2016-09-06,2.36,2.4,2.3,2.37,40075,0
2016-09-07,2.3601,2.5,2.35,2.4,33843,0
2016-09-08,2.408,2.541,2.3,2.43,104881,0
2016-09-09,2.41,2.645,2.41,2.5179,76683,0
2016-09-12,2.5499,2.62,2.46,2.47,132787,0
2016-09-13,2.53,2.5965,2.36,2.38,24487,0
2016-09-14,2.5141,2.5141,2.4,2.42,12083,0
2016-09-15,2.52,2.52,2.41,2.41,1906,0
2016-09-16,2.47,2.59,2.39,2.39,11473,0
2016-09-19,2.4318,2.48,2.43,2.43,6161,0
2016-09-20,2.43,2.4684,2.37,2.41,18146,0
2016-09-21,2.38,2.5499,2.35,2.49,194848,0
2016-09-22,2.4,2.65,2.4,2.6,179499,0
2016-09-23,2.5705,2.7,2.56,2.7,120306,0
2016-09-26,2.75,2.88,2.63,2.69,187140,0
2016-09-27,2.7101,2.84,2.68,2.73,140714,0
2016-09-28,2.7,2.786,2.6,2.75,26927,0
2016-09-29,2.68,2.8,2.46,2.64,197739,0
2016-09-30,2.67,2.7499,2.62,2.67,151333,0
2016-10-03,2.69,2.69,2.57,2.62,15269,0
2016-10-04,2.62,2.62,2.4,2.44,71332,0
2016-10-05,2.47,2.66,2.4201,2.43,26935,0
2016-10-06,2.43,2.4306,2.3,2.36,39451,0
2016-10-07,2.34,2.382,2.26,2.28,35752,0
2016-10-10,2.31,2.4099,2.27,2.27,33074,0
2016-10-11,2.334,2.334,2.12,2.2397,94208,0
2016-10-12,2.24,2.31,2.1798,2.31,41677,0
2016-10-13,2.3001,2.52,2.3001,2.38,55654,0
2016-10-14,2.43,2.57,2.3,2.5,47832,0
2016-10-17,2.54,2.67,2.54,2.59,252970,0
2016-10-18,2.56,2.59,2.43,2.51,170682,0
2016-10-19,2.5,2.57,2.1401,2.21,71301,0
2016-10-20,2.27,2.39,2.12,2.25,63530,0
2016-10-21,2.2,2.2767,2.12,2.12,33946,0
2016-10-24,2.12,2.15,2.1,2.1,33601,0
2016-10-25,2.12,2.12,1.85,2.05,38431,0
2016-10-26,1.9,1.9622,1.9,1.94,49968,0
2016-10-27,1.9,1.9333,1.81,1.82,19390,0
2016-10-28,1.77,2.08,1.75,1.75,111779,0
2016-10-31,1.78,1.7999,1.6501,1.67,19253,0
2016-11-01,1.67,1.71,1.59,1.61,52581,0
2016-11-02,1.61,1.6599,1.491,1.58,12320,0
2016-11-03,1.54,1.62,1.49,1.505,32080,0
2016-11-04,1.49,1.5399,1.43,1.44,57043,0
2016-11-07,1.466,1.48,1.29,1.37,69222,0
2016-11-08,1.3,1.42,1.3,1.3601,60283,0
2016-11-09,1.35,1.58,1.312,1.46,98558,0
2016-11-10,1.52,1.52,1.2101,1.29,200578,0
2016-11-11,1.36,1.39,1.25,1.31,61584,0
2016-11-14,1.34,1.4,1.16,1.2678,56854,0
2016-11-15,1.3,1.38,1.25,1.28,38096,0
2016-11-16,1.308,1.308,1.2521,1.28,22658,0
2016-11-17,1.3,4.5,1.3,3.24,19669067,0
2016-11-18,2.92,2.92,2.01,2.07,2900036,0
2016-11-21,2.08,2.089,1.83,1.86,512795,0
2016-11-22,1.84,3.31,1.839,2.36,7215031,0
2016-11-23,2.07,2.35,1.92,2.12,981038,0
2016-11-25,2.2,2.33,2,2.15,357664,0
2016-11-28,2.25,2.2628,2.0101,2.15,612623,0
2016-11-29,2.09,2.2,2,2,287367,0
2016-11-30,3.6,3.78,2.81,2.98,9408789,0
2016-12-01,2.92,2.97,2.57,2.9,929453,0
2016-12-02,2.8,2.8,2.52,2.58,381759,0
2016-12-05,2.48,2.49,2.2,2.36,539623,0
2016-12-06,2.3,2.4365,2.22,2.265,367133,0
2016-12-07,2.11,2.25,2.1,2.15,472969,0
2016-12-08,2.15,2.17,1.99,2.02,489588,0
2016-12-09,1.45,1.47,1.39,1.44,2551905,0
2016-12-12,1.5,1.5,1.34,1.4,470480,0
2016-12-13,1.4,1.43,1.32,1.43,242318,0
2016-12-14,1.41,1.41,1.35,1.35,225444,0
2016-12-15,1.4,1.4,1.35,1.39,173547,0
2016-12-16,1.37,1.3721,1.32,1.32,224981,0
2016-12-19,1.34,1.34,1.21,1.27,476904,0
2016-12-20,1.24,1.32,1.19,1.28,419558,0
2016-12-21,1.28,1.28,1.2,1.21,272110,0
2016-12-22,1.21,1.26,1.19,1.26,281022,0
2016-12-23,1.26,1.26,1.21,1.24,220667,0
2016-12-27,1.23,1.25,1.22,1.25,182884,0
2016-12-28,1.26,1.26,1.22,1.25,125614,0
2016-12-29,1.22,1.26,1.21,1.26,166645,0
2016-12-30,1.26,1.2681,1.2,1.23,274280,0
2017-01-03,1.25,1.37,1.16,1.3373,2538853,0
2017-01-04,1.31,1.35,1.21,1.31,2464997,0
2017-01-05,1.31,1.31,1.25,1.3,870154,0
2017-01-06,1.3,1.31,1.22,1.23,1006955,0
2017-01-09,1.25,1.28,1.18,1.18,1696899,0
2017-01-10,1.21,1.24,1.15,1.15,862023,0
2017-01-11,1.16,1.17,1.05,1.09,939394,0
2017-01-12,1.1,1.21,1.04,1.17,1522291,0
2017-01-13,1.17,1.17,1.11,1.14,305308,0
2017-01-17,1.14,1.21,1.1,1.15,1370120,0
2017-01-18,1.19,1.19,1.0714,1.1,481733,0
2017-01-19,1.1,1.12,1.05,1.07,284259,0
2017-01-20,1.08,1.109,1.05,1.09,85065,0
2017-01-23,1.09,1.1096,1.05,1.07,218579,0
2017-01-24,1.05,1.14,1.04,1.11,350089,0
2017-01-25,1.11,1.29,1.1,1.24,2404705,0
2017-01-26,1.22,1.33,1.15,1.2,1387819,0
2017-01-27,1.2,1.23,1.13,1.16,411298,0
2017-01-30,1.15,1.15,1.07,1.08,523580,0
2017-01-31,1.07,1.19,1.07,1.16,854959,0
2017-02-01,1.16,1.16,1.08,1.11,474090,0
2017-02-02,1.08,1.1199,1.07,1.11,195913,0
2017-02-03,1.11,1.16,1.0803,1.12,449337,0
2017-02-06,1.12,1.19,1.12,1.17,539929,0
2017-02-07,1.17,1.24,1.13,1.16,695840,0
2017-02-08,1.17,1.17,1.05,1.13,719673,0
2017-02-09,1.12,1.1282,1.08,1.12,185618,0
2017-02-10,1.12,1.12,1.09,1.11,182475,0
2017-02-13,1.08,1.13,1.07,1.13,187518,0
2017-02-14,1.16,1.16,1.09,1.15,221059,0
2017-02-15,1.15,1.15,1.1201,1.15,131586,0
2017-02-16,1.63,1.8,1.4,1.55,28213151,0
2017-02-17,1.6,1.64,1.4,1.46,3544121,0
2017-02-21,1.5,1.56,1.22,1.3,1767340,0
2017-02-22,1.28,1.3068,1.23,1.25,766787,0
2017-02-23,1.28,1.29,1.22,1.2501,508197,0
2017-02-24,1.24,1.2663,1.22,1.24,303367,0
2017-02-27,1.23,1.2699,1.22,1.25,258268,0
2017-02-28,1.24,1.26,1.18,1.18,320029,0
2017-03-01,1.18,1.2,1.15,1.19,337305,0
2017-03-02,1.17,1.18,1.15,1.1699,204660,0
2017-03-03,1.15,1.17,1.15,1.16,239524,0
2017-03-06,1.15,1.1552,1.12,1.13,313242,0
2017-03-07,1.11,1.19,1.1,1.13,374217,0
2017-03-08,1.11,1.15,1.1,1.12,226839,0
2017-03-09,1.12,1.15,1.09,1.11,201194,0
2017-03-10,1.12,1.14,1.09,1.13,206048,0
2017-03-13,1.1228,1.13,1.1,1.1193,60075,0
2017-03-14,1.1,1.12,1.09,1.09,232963,0
2017-03-15,1.09,1.12,1.08,1.1,180662,0
2017-03-16,1.1,1.15,1.08,1.11,387309,0
2017-03-17,1.13,1.35,1.12,1.15,2292668,0
2017-03-20,1.16,1.35,1.16,1.28,1737701,0
2017-03-21,1.35,1.47,1.3,1.35,2352940,0
2017-03-22,1.33,1.33,1.2,1.27,594594,0
2017-03-23,1.25,1.3,1.2,1.22,234889,0
2017-03-24,1.21,1.32,1.21,1.29,318145,0
2017-03-27,1.41,1.65,1.29,1.54,4672050,0
2017-03-28,1.3,1.5726,1.25,1.33,2653464,0
2017-03-29,1.29,1.3,1.24,1.28,516337,0
2017-03-30,1.29,1.29,1.24,1.27,360570,0
2017-03-31,1.25,1.3,1.24,1.27,336614,0
2017-04-03,1.26,1.29,1.21,1.26,230321,0
2017-04-04,1.25,1.34,1.21,1.28,360676,0
2017-04-05,1.27,1.46,1.27,1.46,1150992,0
2017-04-06,1.88,1.96,1.59,1.74,11035268,0
2017-04-07,1.64,1.739,1.55,1.72,1042868,0
2017-04-10,1.7,1.72,1.61,1.62,488852,0
2017-04-11,1.59,1.6,1.5,1.57,532943,0
2017-04-12,1.55,1.85,1.55,1.71,1106329,0
2017-04-13,1.7,1.7774,1.61,1.67,371787,0
2017-04-17,1.67,2.17,1.67,2.1,3920707,0
2017-04-18,2.14,2.47,2.03,2.09,4697746,0
2017-04-19,2.15,2.15,1.8,1.86,1175489,0
2017-04-20,1.86,2.09,1.8,2.02,891318,0
2017-04-21,2,2.05,1.9181,1.96,364126,0
2017-04-24,1.93,1.97,1.8801,1.92,404998,0
2017-04-25,2,2,1.82,1.84,474408,0
2017-04-26,1.83,1.91,1.8219,1.8621,312452,0
2017-04-27,1.84,1.91,1.73,1.76,550026,0
2017-04-28,1.75,1.76,1.68,1.69,270884,0
2017-05-01,1.68,1.89,1.68,1.86,321249,0
2017-05-02,1.88,1.93,1.85,1.85,228219,0
2017-05-03,1.85,1.88,1.75,1.78,166700,0
2017-05-04,1.95,1.9561,1.7618,1.82,420664,0
2017-05-05,1.83,1.867,1.78,1.79,179967,0
2017-05-08,1.83,1.84,1.73,1.79,251428,0
2017-05-09,1.82,1.82,1.76,1.79,171422,0
2017-05-10,1.8,2.08,1.8,2.05,1226355,0
2017-05-11,1.89,1.92,1.7,1.82,704192,0
2017-05-12,1.82,1.99,1.78,1.9,560556,0
2017-05-15,1.89,2,1.8609,1.93,270942,0
2017-05-16,1.92,1.94,1.85,1.87,162665,0
2017-05-17,1.89,1.89,1.81,1.83,227647,0
2017-05-18,1.82,1.85,1.82,1.84,152635,0
2017-05-19,1.84,1.88,1.75,1.79,147526,0
2017-05-22,1.82,1.85,1.79,1.84,181397,0
2017-05-23,1.83,1.86,1.77,1.82,134573,0
2017-05-24,1.8,1.82,1.75,1.82,136132,0
2017-05-25,1.8,1.86,1.77,1.83,137073,0
2017-05-26,1.86,1.94,1.81,1.88,479194,0
2017-05-30,1.89,1.97,1.82,1.89,330027,0
2017-05-31,1.91,1.93,1.76,1.86,217565,0
2017-06-01,1.88,1.88,1.8128,1.86,163672,0
2017-06-02,1.88,1.88,1.83,1.85,61422,0
2017-06-05,1.86,1.86,1.8,1.83,141289,0
2017-06-06,1.81,1.8285,1.73,1.76,340926,0
2017-06-07,1.75,1.87,1.75,1.81,173617,0
2017-06-08,1.81,1.8272,1.76,1.76,76407,0
2017-06-09,1.79,1.82,1.51,1.61,728458,0
2017-06-12,1.59,1.679,1.59,1.62,71993,0
2017-06-13,1.6,1.65,1.55,1.57,194411,0
2017-06-14,1.59,1.62,1.55,1.57,103195,0
2017-06-15,1.56,1.65,1.53,1.57,168320,0
2017-06-16,1.56,1.7,1.56,1.63,316020,0
2017-06-19,1.63,1.74,1.61,1.71,164285,0
2017-06-20,1.71,1.7301,1.66,1.72,53274,0
2017-06-21,1.72,1.72,1.64,1.64,45762,0
2017-06-22,1.63,1.6795,1.6,1.63,107402,0
2017-06-23,1.63,1.7,1.6,1.67,189523,0
2017-06-26,1.66,1.7,1.6318,1.67,78011,0
2017-06-27,1.66,1.74,1.66,1.72,267003,0
2017-06-28,1.72,1.73,1.68,1.69,99962,0
2017-06-29,1.7,1.73,1.64,1.67,126207,0
2017-06-30,1.67,1.87,1.6564,1.74,301886,0
2017-07-03,1.75,1.8106,1.68,1.7,51130,0
2017-07-05,1.85,1.85,1.65,1.73,90734,0
2017-07-06,1.8,1.83,1.7287,1.8,195196,0
2017-07-07,1.89,1.89,1.74,1.75,60560,0
2017-07-10,1.74,1.77,1.68,1.69,81239,0
2017-07-11,1.76,1.76,1.65,1.72,55968,0
2017-07-12,1.73,1.76,1.68,1.72,60435,0
2017-07-13,1.7,1.73,1.61,1.6499,198154,0
2017-07-14,1.76,1.76,1.57,1.61,191326,0
2017-07-17,1.6,1.6315,1.5,1.51,202168,0
2017-07-18,1.52,1.55,1.35,1.5,167637,0
2017-07-19,1.51,1.55,1.5,1.5391,87164,0
2017-07-20,1.54,1.54,1.46,1.47,139019,0
2017-07-21,1.45,1.4599,1.38,1.4,244349,0
2017-07-24,1.4,1.4689,1.39,1.41,162096,0
2017-07-25,1.41,1.46,1.4,1.43,166092,0
2017-07-26,1.42,1.47,1.37,1.41,172661,0
2017-07-27,1.39,1.43,1.35,1.365,152167,0
2017-07-28,1.36,1.45,1.321,1.42,277025,0
2017-07-31,1.44,1.46,1.3784,1.46,107345,0
2017-08-01,1.44,1.4546,1.37,1.39,130055,0
2017-08-02,1.401,1.4191,1.37,1.38,93477,0
2017-08-03,1.39,1.4075,1.33,1.35,182640,0
2017-08-04,1.35,1.35,1.27,1.28,151046,0
2017-08-07,1.3,1.34,1.25,1.28,218291,0
2017-08-08,1.2,1.29,1.2,1.27,264606,0
2017-08-09,1.28,1.32,1.25,1.28,190227,0
2017-08-10,1.4,1.4,1.12,1.12,765315,0
2017-08-11,1.16,1.16,1.05,1.06,366310,0
2017-08-14,1.08,1.09,0.8801,0.92,877488,0
2017-08-15,0.94,0.99,0.89,0.94259,299915,0
2017-08-16,0.94,1.09,0.935,1.04,246108,0
2017-08-17,1.04,1.04,0.98,0.99,113381,0
2017-08-18,0.99,1.017,0.95,0.9799,98294,0
2017-08-21,0.95,0.99712,0.90583,0.9592,100203,0
2017-08-22,0.93,0.95,0.91,0.92,97689,0
2017-08-23,0.92,0.94,0.901,0.9326,127983,0
2017-08-24,0.94,1.0193,0.93,0.97801,203782,0
2017-08-25,0.98,1.02,0.9201,0.94,99896,0
2017-08-28,0.94,0.96,0.935,0.959,32856,0
2017-08-29,0.95,1.01,0.94,0.99,53066,0
2017-08-30,1.0385,1.0385,0.96,0.9605,104582,0
2017-08-31,0.9852,1.02,0.96,0.99,98551,0
2017-09-01,1.0092,1.03,0.99,1.02,78883,0
2017-09-05,1.03,1.05,0.99,1.02,67536,0
2017-09-06,1.03,1.12,1,1.11,365527,0
2017-09-07,1.14,1.18,1.11,1.13,129824,0
2017-09-08,1.11,1.14,1.08,1.13,115352,0
2017-09-11,1.09,1.16,1.09,1.13,98597,0
2017-09-12,1.15,1.17,1.1,1.16,115868,0
2017-09-13,1.13,1.16,1.12,1.14,71349,0
2017-09-14,1.13,1.16,1.11,1.13,50101,0
2017-09-15,1.11,1.17,1.06,1.06,107930,0
2017-09-18,1.12,1.14,1.1,1.12,110390,0
2017-09-19,1.14,1.1401,1.1,1.12,46649,0
2017-09-20,1.14,1.14,1.1,1.1,59727,0
2017-09-21,1.1,1.15,1.08,1.08,116065,0
2017-09-22,1.11,1.11,1.08,1.1,70712,0
2017-09-25,1.1,1.1099,1.03,1.06,145712,0
2017-09-26,1.08,1.08,1.0492,1.05,58963,0
2017-09-27,1.04,1.0999,1.04,1.05,67730,0
2017-09-28,1.04,1.07,1.01,1.02,132269,0
2017-09-29,1.01,1.05,1.01,1.03,69699,0
2017-10-02,1.01,1.0596,0.96,1,213687,0
2017-10-03,1.03,1.04,1.01,1.02,113719,0
2017-10-04,1.04,1.0512,1.01,1.03,94028,0
2017-10-05,1.04,1.31,1.04,1.178,1241426,0
2017-10-06,1.16,1.25,1.13,1.16,218530,0
2017-10-09,1.19,1.19,1.02,1.05,178941,0
2017-10-10,1.05,1.27,1.05,1.17,651219,0
2017-10-11,1.25,1.4,1.15,1.27,669038,0
2017-10-12,1.26,1.29,1.21,1.25,187992,0
2017-10-13,1.2301,1.35,1.19,1.2079,258233,0
2017-10-16,1.23,1.259,1.2,1.21,68319,0
2017-10-17,1.21,1.25,1.17,1.19,89202,0
2017-10-18,1.22,1.239,1.19,1.2,74654,0
2017-10-19,1.16,1.21,1.1,1.13,92196,0
2017-10-20,1.1,1.1944,1.1,1.15,142972,0
2017-10-23,1.15,1.1599,1.0401,1.075,221802,0
2017-10-24,1.09,1.109,1.04,1.08,38441,0
2017-10-25,1.14,1.14,1.04,1.05,91850,0
2017-10-26,1.09,1.09,1.05,1.08,94588,0
2017-10-27,1.11,1.11,1.03,1.08,193709,0
2017-10-30,1.07,1.0999,1.03,1.03,176188,0
2017-10-31,1.06,1.06,0.955,0.9928,208235,0
2017-11-01,0.95,1.09,0.95,1,159642,0
2017-11-02,1.05,1.06,0.9501,0.9901,220806,0
2017-11-03,0.98,1.01,0.97,0.99,126227,0
2017-11-06,0.99,1.02,0.98,0.9921,166288,0
2017-11-07,0.96,1.03,0.96,1.007,221401,0
2017-11-08,1.05,1.05,0.95,0.97,153164,0
2017-11-09,1.15,1.2964,1.03,1.08,1879073,0
2017-11-10,1.09,1.125,1,1.02,296910,0
