Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1610,1680,1557.5,1610,73,0
2005-02-28,1592.5,1732.5,1592.5,1697.5,108,0
2005-03-01,1662.5,1802.5,1610,1802.5,145,0
2005-03-02,1802.5,1925,1767.5,1820,102,0
2005-03-03,1802.5,1872.5,1785,1872.5,81,0
2005-03-04,1820,2100,1820,1995,189,0
2005-03-07,2100,2187.5,1942.5,2152.5,294,0
2005-03-08,2187.5,2397.5,2170,2362.5,378,0
2005-03-09,2415,2415,2117.5,2152.5,253,0
2005-03-10,2222.5,2257.5,2012.5,2187.5,136,0
2005-03-11,2222.5,2275,2082.5,2100,63,0
2005-03-14,2100,2170,1960,1960,113,0
2005-03-15,2012.5,2117.5,2012.5,2047.5,59,0
2005-03-16,2012.5,2187.5,2012.5,2170,72,0
2005-03-17,2152.5,2240,2047.5,2222.5,139,0
2005-03-18,2240,2362.5,2187.5,2275,196,0
2005-03-21,2310,2537.5,2257.5,2520,499,0
2005-03-22,2520,2730,2520,2642.5,513,0
2005-03-23,2555,2625,2415,2450,178,0
2005-03-24,2502.5,2625,2432.5,2537.5,226,0
2005-03-28,2590,2607.5,2397.5,2432.5,196,0
2005-03-29,2450,2450,2292.5,2345,145,0
2005-03-30,2345,2625,2310,2555,245,0
2005-03-31,2555,2957.5,2555,2957.5,338,0
2005-04-01,2975,3062.5,2765,2887.5,307,0
2005-04-04,2975,3027.5,2712.5,2817.5,214,0
2005-04-05,2747.5,2957.5,2747.5,2940,68,0
2005-04-06,2887.5,3045,2887.5,3010,190,0
2005-04-07,3097.5,3675,3045,3657.5,801,0
2005-04-08,3587.5,4200,3325,3692.5,732,0
2005-04-11,3990,4200,3780,4165,671,0
2005-04-12,4287.5,4462.5,4025,4235,670,0
2005-04-13,4270,4357.5,3712.8,4217.5,499,0
2005-04-14,4235,4252.5,3867.5,4077.5,289,0
2005-04-15,4077.5,4690,4077.5,4550,838,0
2005-04-18,4672.5,5250,4375,5232.5,841,0
2005-04-19,5250,5932.5,5232.5,5460,1129,0
2005-04-20,5600,5652.5,3587.5,4585,1214,0
2005-04-21,4585,4970,4112.5,4462.5,504,0
2005-04-22,4480,5075,4112.5,4987.5,725,0
2005-04-25,5075,5862.5,4550,4865,1174,0
2005-04-26,4935,4935,4305,4305,398,0
2005-04-27,4322.5,4462.5,4025,4235,311,0
2005-04-28,4165,4550,4147.5,4462.5,176,0
2005-04-29,4550,4620,4200,4375,181,0
2005-05-02,4287.5,4375,4112.5,4147.5,80,0
2005-05-03,3937.5,4007.5,3692.5,3832.5,358,0
2005-05-04,3832.5,4375,3832.5,4357.5,247,0
2005-05-05,4375,4550,4305,4480,218,0
2005-05-06,4480,4550,4375,4462.5,116,0
2005-05-09,4287.5,4445,4025,4357.5,128,0
2005-05-10,4462.5,4532.5,4200,4410,105,0
2005-05-11,4497.5,4497.5,4217.5,4375,98,0
2005-05-12,4462.5,4497.5,4340,4497.5,128,0
2005-05-13,4550,5250,4112.5,4287.5,749,0
2005-05-16,4287.5,4287.5,3692.5,3815,249,0
2005-05-17,3937.5,3937.5,3570,3692.5,149,0
2005-05-18,3587.5,3622.5,3150,3360,526,0
2005-05-19,3237.5,4025,3237.5,4025,333,0
2005-05-20,3850,4112.5,3587.5,3745,203,0
2005-05-23,3762.5,3815,3517.5,3745,76,0
2005-05-24,3622.5,3885,3622.5,3727.5,103,0
2005-05-25,3815,3815,3552.5,3640,102,0
2005-05-26,3552.5,3640,3535,3587.5,80,0
2005-05-27,3605,3850,3570,3762.5,86,0
2005-05-31,3937.5,3937.5,3675,3745,52,0
2005-06-01,3692.5,3920,3605,3675,107,0
2005-06-02,3762.5,4497.5,3745,4287.5,388,0
2005-06-03,4375,4725,4287.5,4567.5,509,0
2005-06-06,4725,4812.5,4305,4410,223,0
2005-06-07,4375,4375,4112.5,4252.5,115,0
2005-06-08,4252.5,4375,4060,4375,157,0
2005-06-09,4287.5,4637.5,4200,4550,157,0
2005-06-10,4410,4637.5,4375,4550,95,0
2005-06-13,4462.5,4882.5,4462.5,4865,269,0
2005-06-14,4882.5,5127.5,4812.5,5075,300,0
2005-06-15,5075,5110,4900,5057.5,197,0
2005-06-16,5162.5,5162.5,4900,4987.5,151,0
2005-06-17,4970,5057.5,4462.5,4812.5,106,0
2005-06-20,4882.5,4882.5,4480,4637.5,131,0
2005-06-21,4637.5,4970,4620,4690,118,0
2005-06-22,4672.5,4672.5,4375,4480,144,0
2005-06-23,4375,4480,4112.5,4165,234,0
2005-06-24,4217.5,4357.5,4112.5,4287.5,114,0
2005-06-27,4322.5,4375,4130,4147.5,80,0
2005-06-28,4130,4287.5,4025,4200,90,0
2005-06-29,4130,4147.5,3867.5,4112.5,137,0
2005-06-30,4112.5,4130,3937.5,4025,86,0
2005-07-01,4095,4165,4025,4165,62,0
2005-07-05,4077.5,4182.5,3850,3972.5,100,0
2005-07-06,4025,4200,3885,4165,90,0
2005-07-07,4025,4112.5,3972.5,4042.5,60,0
2005-07-08,4007.5,4182.5,3797.5,3815,147,0
2005-07-11,3850,4287.5,3815,4270,118,0
2005-07-12,4270,4322.5,4077.5,4112.5,97,0
2005-07-13,4025,4270,4025,4112.5,111,0
2005-07-14,4095,4095,3955,4025,44,0
2005-07-15,4025,4147.5,3937.5,4077.5,62,0
2005-07-18,4147.5,4147.5,3870.3,4060,63,0
2005-07-19,4060,4112.5,3972.5,4025,77,0
2005-07-20,3937.5,4095,3920,4025,113,0
2005-07-21,3972.5,4077.5,3850,3937.5,91,0
2005-07-22,4007.5,5075,3885,4900,1096,0
2005-07-25,5145,5372.5,4585,5285,933,0
2005-07-26,5390,5547.5,4900,5250,668,0
2005-07-27,5250,5337.5,5075,5232.5,314,0
2005-07-28,5232.5,5232.5,4935,4987.5,157,0
2005-07-29,5040,5040,4900,4952.5,71,0
2005-08-01,5005,5477.5,4970,5267.5,633,0
2005-08-02,5337.5,5407.5,5110,5337.5,226,0
2005-08-03,5425,6282.5,5127.5,6282.5,904,0
2005-08-04,6387.5,6790,5792.5,6457.5,1059,0
2005-08-05,6475,6982.5,6212.5,6300,874,0
2005-08-08,6300,6387.5,5967.5,6037.5,252,0
2005-08-09,5985,6195,5600,5915,284,0
2005-08-10,5862.5,6037.5,5775,6002.5,104,0
2005-08-11,6090,6527.5,6037.5,6422.5,421,0
2005-08-12,6422.5,6454.7,5775,6125,367,0
2005-08-15,6265,6265,5705,5775,327,0
2005-08-16,5915,6335,5512.5,6195,381,0
2005-08-17,6125,6335,5967.5,5985,139,0
2005-08-18,6037.5,6300,5880,6265,156,0
2005-08-19,6282.5,6457.5,6037.5,6247.5,183,0
2005-08-22,6387.5,6440,6212.5,6387.5,190,0
2005-08-23,6440,7087.5,6317.5,6912.5,975,0
2005-08-24,7070,7087.5,6650,6772.5,526,0
2005-08-25,6772.5,7280,6772.5,7227.5,619,0
2005-08-26,7087.5,7087.5,6475,6982.5,574,0
2005-08-29,6912.5,6965,6650,6667.5,146,0
2005-08-30,6650,6895,6475,6720,228,0
2005-08-31,6895,6895,6562.5,6720,155,0
2005-09-01,6807.5,7245,6737.5,7070,347,0
2005-09-02,7140,7157.5,6825,6912.5,142,0
2005-09-06,7000,7070,6755,6772.5,140,0
2005-09-07,6702.5,6807.5,6492.5,6685,208,0
2005-09-08,6667.5,6895,6615,6737.5,109,0
2005-09-09,6790,6790,6072.5,6615,497,0
2005-09-12,6440,6440,6020,6125,259,0
2005-09-13,6090,6475,5950,6422.5,408,0
2005-09-14,6475,6562.5,6160,6352.5,110,0
2005-09-15,6352.5,6352.5,5985,6072.5,147,0
2005-09-16,5950,6125,5659.5,5985,282,0
2005-09-19,5985,6072.5,5810,5967.5,104,0
2005-09-20,6072.5,6072.5,5932.5,5950,207,0
2005-09-21,6037.5,6037.5,5530,5635,219,0
2005-09-22,5372.5,5845,5145,5810,445,0
2005-09-23,5827.5,5845,5547.5,5757.5,117,0
2005-09-26,5897.5,5897.5,5617.5,5670,94,0
2005-09-27,5687.5,5845,5565,5740,141,0
2005-09-28,5810,5810,5337.5,5652.5,170,0
2005-09-29,5512.5,5775,5512.5,5740,90,0
2005-09-30,5757.5,5950,5600,5950,189,0
2005-10-03,5950,6510,5880,6300,390,0
2005-10-04,6387.5,6597.5,6300,6387.5,156,0
2005-10-05,6457.5,6457.5,5617.5,5950,274,0
2005-10-06,5950,6125,5617.5,5670,168,0
2005-10-07,5757.5,6002.5,5600,5827.5,196,0
2005-10-10,5950,6107.5,5775,5932.5,56,0
2005-10-11,5950,6160,5775,5915,101,0
2005-10-12,5950,5950,5250,5565,121,0
2005-10-13,5740,5740,5512.5,5617.5,120,0
2005-10-14,5775,5915,5512.5,5600,133,0
2005-10-17,5635,5862.5,5635,5845,74,0
2005-10-18,5932.5,5985,5687.5,5705,83,0
2005-10-19,5705,5792.5,5600,5792.5,85,0
2005-10-20,5792.5,5810,5565,5582.5,71,0
2005-10-21,5950,5950,5600,5722.5,105,0
2005-10-24,5705,5890.5,5687.5,5757.5,71,0
2005-10-25,5705,5775,5600,5687.5,67,0
2005-10-26,5845,5862.5,5407.5,5600,179,0
2005-10-27,5547.5,5775,5460,5635,72,0
2005-10-28,5600,5775,5512.5,5565,74,0
2005-10-31,5600,5670,5442.5,5635,79,0
2005-11-01,5652.5,5740,5285,5390,165,0
2005-11-02,5285,5582.5,5250,5407.5,145,0
2005-11-03,5355,5687.5,5355,5512.5,185,0
2005-11-04,5582.5,5600,5407.5,5407.5,103,0
2005-11-07,5495,5932.5,5425,5932.5,349,0
2005-11-08,5932.5,6072.5,5687.5,5950,275,0
2005-11-09,5950,6037.5,5687.5,5775,122,0
2005-11-10,5915,5932.5,5425,5477.5,174,0
2005-11-11,5600,5705,5512.5,5617.5,44,0
2005-11-14,5757.5,5827.5,5425,5582.5,101,0
2005-11-15,5582.5,5705,5302.5,5355,89,0
2005-11-16,5250,5425,4900,5337.5,201,0
2005-11-17,5250,5320,5127.5,5250,93,0
2005-11-18,5250,5250,4987.5,5005,130,0
2005-11-21,5110,5162.5,4637.5,4690,282,0
2005-11-22,4777.5,4882.5,4707.5,4760,146,0
2005-11-23,4760,4847.5,4760,4777.5,71,0
2005-11-25,4777.5,4812.5,4550,4707.5,42,0
2005-11-28,4655,4725,4550,4690,85,0
2005-11-29,4690,4935,4375,4847.5,202,0
2005-11-30,4987.5,5162.5,4812.5,4900,161,0
2005-12-01,5075,5162.5,4882.5,4987.5,81,0
2005-12-02,4935,4987.5,4830,4900,54,0
2005-12-05,4900,4917.5,4742.5,4900,28,0
2005-12-06,4812.5,4900,4725,4760,129,0
2005-12-07,4882.5,5145,4812.5,5022.5,182,0
2005-12-08,5250,5635,5110,5617.5,409,0
2005-12-09,5460,5600,5407.5,5442.5,156,0
2005-12-12,5460,5460,5162.5,5337.5,112,0
2005-12-13,5407.5,5407.5,5162.5,5285,54,0
2005-12-14,5320,5337.5,5162.5,5320,72,0
2005-12-15,5337.5,5442.5,5250,5267.5,75,0
2005-12-16,5337.5,5407.5,5092.5,5092.5,68,0
2005-12-19,5197.5,5250,4812.5,4987.5,120,0
2005-12-20,4830,5162.5,4830,5162.5,60,0
2005-12-21,5162.5,5337.5,5092.5,5285,106,0
2005-12-22,5337.5,5337.5,5075,5285,66,0
2005-12-23,5267.5,5512.5,5162.5,5495,156,0
2005-12-27,5547.5,5775,5250,5757.5,228,0
2005-12-28,5652.5,5740,5372.5,5600,129,0
2005-12-29,5687.5,5862.5,5425,5827.5,127,0
2005-12-30,5932.5,5950,5649,5740,62,0
2006-01-03,5740,5862.5,5530,5775,121,0
2006-01-04,5932.5,6597.5,5775,6597.5,418,0
2006-01-05,6597.5,6807.5,6247.5,6492.5,356,0
2006-01-06,6632.5,6982.5,6562.5,6982.5,553,0
2006-01-09,6982.5,7297.5,6772.5,7245,649,0
2006-01-10,7315,7525,7000,7332.5,419,0
2006-01-11,7332.5,7700,7280,7665,329,0
2006-01-12,7700,8050,7542.5,7875,421,0
2006-01-13,7875,8295,7875,8225,474,0
2006-01-17,8295,8365,7192.5,7875,793,0
2006-01-18,7700,7857.5,7262.5,7507.5,460,0
2006-01-19,7770,7770,7280,7420,325,0
2006-01-20,7420,7700,7262.5,7700,216,0
2006-01-23,7700,8050,7525,7525,338,0
2006-01-24,7612.5,7700,7192.5,7437.5,227,0
2006-01-25,7525,7787.5,7525,7770,262,0
2006-01-26,7612.5,8417.5,7612.5,8400,454,0
2006-01-27,8487.5,8540,8137.5,8400,288,0
2006-01-30,8575,9100,8417.5,8435,866,0
2006-01-31,8435,8575,7612.5,8312.5,539,0
2006-02-01,8295,8487.5,8157.1,8312.5,165,0
2006-02-02,8225,8270.5,7892.5,8137.5,117,0
2006-02-03,8050,8207.5,7927.5,8137.5,81,0
2006-02-06,8137.5,8137.5,7875,8032.5,123,0
2006-02-07,8032.5,8225,7700,7980,124,0
2006-02-08,7997.5,7997.5,7437.5,7770,207,0
2006-02-09,7647.5,7997.5,7595,7682.5,116,0
2006-02-10,7612.5,7735,7262.5,7682.5,195,0
2006-02-13,7437.5,7752.5,7280,7700,125,0
2006-02-14,7612.5,8225,7612.5,7735,188,0
2006-02-15,7647.5,7945,7525,7665,66,0
2006-02-16,7770,7787.5,7525,7752.5,91,0
2006-02-17,7665,7787.5,7525,7665,60,0
2006-02-21,7577.5,7647.5,7437.5,7595,104,0
2006-02-22,7700,7752.5,7280,7402.5,135,0
2006-02-23,7560,7560,7262.5,7367.5,158,0
2006-02-24,7332.5,7542.5,7262.5,7472.5,85,0
2006-02-27,7385,7735,7385,7647.5,119,0
2006-02-28,7525,8277.5,7367.5,8277.5,310,0
2006-03-01,8190,8225,7735,7787.5,181,0
2006-03-02,7875,7997.5,7612.5,7875,99,0
2006-03-03,7875,8050,7735,7787.5,90,0
2006-03-06,7962.5,7962.5,7612.5,7665,69,0
2006-03-07,7647.5,7770,7437.5,7560,95,0
2006-03-08,7437.5,7560,7280,7367.5,98,0
2006-03-09,7350,7612.5,7262.5,7542.5,76,0
2006-03-10,7630,7682.5,7350,7472.5,54,0
2006-03-13,7437.5,7507.5,7175,7385,91,0
2006-03-14,7350,7402.5,7210,7385,62,0
2006-03-15,7472.5,7507.5,7192.5,7367.5,98,0
2006-03-16,7507.5,7507.5,7262.5,7402.5,56,0
2006-03-17,7262.5,7437.5,7262.5,7437.5,63,0
2006-03-20,7350,9082.5,7280,8120,1376,0
2006-03-21,8120,8469.3,7717.5,8242.5,518,0
2006-03-22,8242.5,8750,8225,8750,711,0
2006-03-23,8750,8802.5,8400,8435,419,0
2006-03-24,8575,8662.5,8242.5,8557.5,307,0
2006-03-27,8645,8645,8225,8277.5,202,0
2006-03-28,8312.5,8557.5,8050,8085,152,0
2006-03-29,8260,8487.5,8242.5,8435,143,0
2006-03-30,8435,8575,8225,8400,112,0
2006-03-31,8312.5,9012.5,8295,8662.5,995,0
2006-04-03,9187.5,9187.5,8487.5,8592.5,377,0
2006-04-04,8715,8732.5,8312.5,8470,206,0
2006-04-05,8610,8627.5,8242.5,8417.5,220,0
2006-04-06,8330,8610,8312.5,8557.5,171,0
2006-04-07,8592.5,8610,8365,8557.5,206,0
2006-04-10,8435,8557.5,8365,8435,182,0
2006-04-11,8487.5,8925,8225,8365,316,0
2006-04-12,8365,8487.5,8260,8365,114,0
2006-04-13,8365,8540,8312.5,8400,109,0
2006-04-17,8487.5,8925,8400,8715,347,0
2006-04-18,8662.5,8820,8487.5,8732.5,211,0
2006-04-19,8925,8925,8680,8750,150,0
2006-04-20,8767.5,9362.5,8732.5,9240,525,0
2006-04-21,9240,9415,8872.5,8977.5,313,0
2006-04-24,9152.5,9257.5,8767.5,8907.5,145,0
2006-04-25,8907.5,9152.5,8820,8925,204,0
2006-04-26,9135,9135,8592.5,8732.5,275,0
2006-04-27,8767.5,8767.5,8312.5,8487.5,221,0
2006-04-28,8347.5,8697.5,8347.5,8540,106,0
2006-05-01,8715,8715,8400,8435,84,0
2006-05-02,8400,8400,7577.5,7752.5,554,0
2006-05-03,7490,7875,7490,7875,186,0
2006-05-04,7997.5,8382.5,7980,8312.5,258,0
2006-05-05,8435,8627.5,8277.5,8557.5,221,0
2006-05-08,8645,8662.5,8522.5,8627.5,173,0
2006-05-09,8750,8785,8645,8750,152,0
2006-05-10,8785,8785,8575,8662.5,118,0
2006-05-11,8312.5,8662.5,8312.5,8662.5,113,0
2006-05-12,8540,8540,8417.5,8470,112,0
2006-05-15,8452.5,8452.5,7752.5,8120,276,0
2006-05-16,7945,7945,7700,7927.5,273,0
2006-05-17,7927.5,7927.5,7437.5,7455,300,0
2006-05-18,7525,7647.5,7478.8,7542.5,116,0
2006-05-19,7525,7542.5,7280,7350,176,0
2006-05-22,7525,8225,7367.5,7507.5,553,0
2006-05-23,7525,7612.5,7262.5,7297.5,135,0
2006-05-24,7175,7175,6562.5,6982.5,511,0
2006-05-25,7140,7210,6930,7175,194,0
2006-05-26,7087.5,7420,6912.5,7350,103,0
2006-05-30,7437.5,7595,7175,7402.5,190,0
2006-05-31,7525,7665,7262.5,7595,287,0
2006-06-01,7612.5,7682.5,7542.5,7647.5,122,0
2006-06-02,7612.5,7945,7612.5,7700,212,0
2006-06-05,7700,7787.5,7210,7350,206,0
2006-06-06,7210,7437.5,6965,7420,215,0
2006-06-07,7350,7420,7157.5,7245,89,0
2006-06-08,7157.5,7297.5,6912.5,7035,258,0
2006-06-09,7000,7175,6912.5,7052.5,178,0
2006-06-12,7052.5,7052.5,5687.5,6142.5,449,0
2006-06-13,6125,6142.5,5337.5,5337.5,410,0
2006-06-14,5460,5757.5,5337.5,5722.5,329,0
2006-06-15,6125,6195,5687.5,6160,278,0
2006-06-16,6212.5,6282.5,5687.5,5810,259,0
2006-06-19,5775,5967.5,5320,5425,189,0
2006-06-20,5600,5862.5,5390,5687.5,168,0
2006-06-21,5687.5,6002.5,5617.5,5967.5,142,0
2006-06-22,6037.5,6112.4,5775,5845,235,0
2006-06-23,5897.5,5915,5635,5722.5,125,0
2006-06-26,5775,6037.5,5775,5862.5,93,0
2006-06-27,5950,5985,5600,5600,142,0
2006-06-28,5775,6912.5,5775,6825,577,0
2006-06-29,6825,6947.5,5967.5,5967.5,427,0
2006-06-30,5967.5,6177.5,5547.5,5547.5,2011,0
2006-07-03,6125,6125,5705,5950,179,0
2006-07-05,5565,5985,5565,5915,237,0
2006-07-06,5897.5,5950,5600,5670,228,0
2006-07-07,5600,5617.5,5390,5407.5,236,0
2006-07-10,5512.5,5740,4987.5,5145,263,0
2006-07-11,5215,5250,4742.5,4970,305,0
2006-07-12,5075,5162.5,4725,5005,264,0
2006-07-13,5022.5,5162.5,4567.5,4567.5,282,0
2006-07-14,4567.5,4725,4480,4515,246,0
2006-07-17,4550,4637.5,4112.5,4200,173,0
2006-07-18,4322.5,4655,4270,4637.5,282,0
2006-07-19,4655,5215,4637.5,4987.5,423,0
2006-07-20,4987.5,5075,4620,4690,95,0
2006-07-21,4690,4690,4375,4672.5,94,0
2006-07-24,4812.5,5145,4812.5,4917.5,146,0
2006-07-25,4812.5,5005,4812.5,5005,110,0
2006-07-26,5075,5075,4847.5,4935,193,0
2006-07-27,4935,5022.5,4725,4760,108,0
2006-07-28,4900,4970,4655,4900,76,0
2006-07-31,4812.5,4882.5,4725,4865,73,0
2006-08-01,4777.5,4900,4742.5,4742.5,80,0
2006-08-02,4742.5,5390,4742.5,5285,391,0
2006-08-03,5337.5,5950,4935,5705,750,0
2006-08-04,5757.5,5810,5337.5,5495,259,0
2006-08-07,5372.5,5463.5,5302.5,5355,167,0
2006-08-08,5337.5,5565,5250,5372.5,111,0
2006-08-09,5512.5,5600,5092.5,5110,219,0
2006-08-10,5127.5,5425,5075,5162.5,167,0
2006-08-11,5162.5,5337.5,4935,5197.5,146,0
2006-08-14,5250,5425,5092.5,5197.5,95,0
2006-08-15,5337.5,5337.5,5127.5,5250,167,0
2006-08-16,5320,5320,5005,5180,149,0
2006-08-17,5250,5302.5,4987.5,5110,183,0
2006-08-18,5250,5267.5,5005,5232.5,173,0
2006-08-21,5197.5,5250,5075,5162.5,73,0
2006-08-22,5250,5250,5022.5,5092.5,135,0
2006-08-23,5092.5,5110,4917.5,4952.5,109,0
2006-08-24,4970,5110,4900,5022.5,97,0
2006-08-25,4952.5,5250,4935,5127.5,152,0
2006-08-28,5197.5,5687.5,5180,5652.5,363,0
2006-08-29,5722.5,5792.5,5337.5,5495,249,0
2006-08-30,5635,5862.5,5512.5,5617.5,299,0
2006-08-31,5687.5,6510,5670,6387.5,459,0
2006-09-01,6300,6317.5,5897.5,6072.5,290,0
2006-09-05,6142.5,6142.5,5810,5845,162,0
2006-09-06,5862.5,5897.5,5600,5845,207,0
2006-09-07,5862.5,5985,5687.5,5722.5,136,0
2006-09-08,5775,5810,5600,5635,132,0
2006-09-11,5635,5950,5512.5,5932.5,197,0
2006-09-12,5950,5967.5,5810,5880,93,0
2006-09-13,5932.5,5932.5,5687.5,5740,71,0
2006-09-14,5740,5775,5355,5600,154,0
2006-09-15,5652.5,5652.5,5267.5,5355,247,0
2006-09-18,5355,5600,5337.5,5390,107,0
2006-09-19,5425,5425,5057.5,5180,218,0
2006-09-20,5285,5337.5,4987.5,5145,190,0
2006-09-21,5250,5250,4900,4952.5,141,0
2006-09-22,4987.5,5232.5,4692.1,4760,263,0
2006-09-25,4865,5022.5,4795,4865,130,0
2006-09-26,4882.5,4952.5,4690,4812.5,79,0
2006-09-27,4777.5,5092.5,4725,5005,158,0
2006-09-28,5022.5,5250,4742.5,4742.5,163,0
2006-09-29,4795,5092.5,4725,4795,138,0
2006-10-02,4795,5075,4777.5,4847.5,214,0
2006-10-03,4830,5040,4812.5,4865,103,0
2006-10-04,4865,5197.5,4861.5,5110,147,0
2006-10-05,5145,5407.5,5145,5232.5,214,0
2006-10-06,5232.5,5232.5,5022.5,5127.5,72,0
2006-10-09,5127.5,5145,4987.5,5075,62,0
2006-10-10,5092.5,5215,4987.5,5057.5,76,0
2006-10-11,5057.5,5057.5,4830,4847.5,84,0
2006-10-12,4987.5,4987.5,4725,4847.5,198,0
2006-10-13,4865,4865,4550,4777.5,150,0
2006-10-16,4777.5,4970,4602.5,4725,164,0
2006-10-17,4672.5,4777.5,4672.5,4742.5,88,0
2006-10-18,4777.5,4812.5,4672.5,4690,126,0
2006-10-19,4707.5,4812.5,4637.5,4725,158,0
2006-10-20,4742.5,4742.5,4550,4620,104,0
2006-10-23,4602.5,4812.5,4550,4620,117,0
2006-10-24,4602.5,4637.5,4375,4410,201,0
2006-10-25,4410,5057.5,4375,4952.5,352,0
2006-10-26,4987.5,5407.5,4952.5,5390,629,0
2006-10-27,5565,5600,5267.5,5390,406,0
2006-10-30,5355,5652.5,5197.5,5652.5,146,0
2006-10-31,5530,5985,5495,5897.5,372,0
2006-11-01,5897.5,6020,5425,5512.5,239,0
2006-11-02,5512.5,5687.5,5250,5372.5,229,0
2006-11-03,5040,5057.5,4812.5,4882.5,835,0
2006-11-06,4900,4900,4515,4725,687,0
2006-11-07,4882.5,4882.5,4532.5,4655,334,0
2006-11-08,4585,4795,4515,4760,171,0
2006-11-09,4760,4777.5,4602.5,4707.5,219,0
2006-11-10,4725,4795,4567.5,4602.5,208,0
2006-11-13,4585,4742.5,4515,4620,254,0
2006-11-14,4620,4637.5,4427.5,4602.5,282,0
2006-11-15,4602.5,4690,4112.5,4620,489,0
2006-11-16,4585,4707.5,4410,4480,280,0
2006-11-17,4480,4550,4375,4445,191,0
2006-11-20,4515,4620,4305,4515,236,0
2006-11-21,4602.5,4900,4515,4777.5,488,0
2006-11-22,4655,4882.5,4567.5,4602.5,310,0
2006-11-24,4585,4725,4462.5,4585,131,0
2006-11-27,4550,4585,4305,4340,312,0
2006-11-28,4357.5,4445,4060,4130,407,0
2006-11-29,4147.5,4375,4130,4270,301,0
2006-11-30,4445,4515,4147.5,4147.5,369,0
2006-12-01,4322.5,4391.1,4077.5,4322.5,329,0
2006-12-04,4322.5,4392.5,4165,4235,200,0
2006-12-05,4200,4235,4060,4112.5,337,0
2006-12-06,4112.5,4200,4060,4112.5,364,0
2006-12-07,4165,4270,4077.5,4165,237,0
2006-12-08,4165,4375,4165,4235,190,0
2006-12-11,4252.5,4252.5,4042.5,4077.5,252,0
2006-12-12,4077.5,4130,3955,4130,211,0
2006-12-13,4200,4462.5,4165,4392.5,754,0
2006-12-14,4410,4602.5,4410,4550,788,0
2006-12-15,4567.5,4690,4410,4655,454,0
2006-12-18,4655,4812.5,4515,4620,454,0
2006-12-19,4602.5,4760,4340,4742.5,232,0
2006-12-20,4725,4742.5,4427.5,4497.5,233,0
2006-12-21,4515,4707.5,4410,4480,234,0
2006-12-22,4462.5,4672.5,4392.5,4620,211,0
2006-12-26,5197.5,5215,4760,5127.5,941,0
2006-12-27,5162.5,5180,4900,5092.5,494,0
2006-12-28,5092.5,5127.5,4830,4970,209,0
2006-12-29,4900,5162.5,4882.5,5162.5,477,0
2007-01-03,5162.5,5162.5,4900,4970,449,0
2007-01-04,4970,5075,4812.5,4865,438,0
2007-01-05,4550,5215,4550,4812.5,329,0
2007-01-08,4812.5,4812.5,4567.5,4620,412,0
2007-01-09,4637.5,4637.5,4480,4567.5,205,0
2007-01-10,4742.5,4812.5,4340,4567.5,247,0
2007-01-11,4585,4707.5,4497.5,4672.5,187,0
2007-01-12,4672.5,4865,4585,4812.5,211,0
2007-01-16,4882.5,4900,4567.5,4707.5,308,0
2007-01-17,4777.5,4795,4602.5,4655,133,0
2007-01-18,4620,4620,4445,4497.5,313,0
2007-01-19,4515,4602.5,4392.5,4550,282,0
2007-01-22,4567.5,4567.5,4410,4445,198,0
2007-01-23,4445,4480,4392.5,4410,211,0
2007-01-24,4375,4375,4270,4322.5,250,0
2007-01-25,4322.5,4375,4130,4182.5,199,0
2007-01-26,4147.5,4287.5,4077.5,4235,307,0
2007-01-29,4287.5,4340,4165,4235,207,0
2007-01-30,4235,4252.5,4165,4217.5,123,0
2007-01-31,4182.5,4322.5,4147.5,4235,155,0
2007-02-01,4235,4375,4130,4200,166,0
2007-02-02,4200,4270,3902.5,4200,162,0
2007-02-05,4200,4200,4025,4043.9,150,0
2007-02-06,4217.5,4322.5,4165,4287.5,193,0
2007-02-07,4305,4410,4235,4410,170,0
2007-02-08,4392.5,4410,4182.5,4375,124,0
2007-02-09,4375,4462.5,4235,4357.5,237,0
2007-02-12,4392.5,4410,4217.5,4270,110,0
2007-02-13,4287.5,4305,4217.5,4270,96,0
2007-02-14,4270,4305,4147.5,4200,105,0
2007-02-15,4270,4375,4200,4270,177,0
2007-02-16,4270,4287.5,4200,4287.5,110,0
2007-02-20,4287.5,4340,4165,4200,191,0
2007-02-21,4200,4305,4182.5,4287.5,87,0
2007-02-22,4287.5,4305,4165,4252.5,130,0
2007-02-23,4235,4305,4182.5,4270,103,0
2007-02-26,4287.5,4322.5,4077.5,4287.5,240,0
2007-02-27,4217.5,4252.5,4077.5,4147.5,252,0
2007-02-28,4060,4165,3990,4007.5,250,0
2007-03-01,4007.5,4007.5,3815,3850,326,0
2007-03-02,3832.5,3937.5,3570,3657.5,264,0
2007-03-05,3675,3797.5,3412.5,3482.5,323,0
2007-03-06,3727.5,3745,3482.5,3605,334,0
2007-03-07,3500,3762.5,3500,3692.5,242,0
2007-03-08,3850,3902.5,3657.5,3675,486,0
2007-03-09,3710,3762.5,3587.5,3657.5,137,0
2007-03-12,3657.5,3692.5,3412.5,3500,359,0
2007-03-13,3500,3587.5,3412.5,3517.5,314,0
2007-03-14,3500,3535,3377.5,3535,329,0
2007-03-15,3430,3727.5,3430,3710,349,0
2007-03-16,3727.5,3762.5,3465,3465,565,0
2007-03-19,3535,3640,3430,3500,197,0
2007-03-20,3500,3587.5,3377.5,3482.5,323,0
2007-03-21,3535,3675,3325,3657.5,566,0
2007-03-22,3675,4060,3587.5,4025,729,0
2007-03-23,4025,4375,3990,4147.5,1047,0
2007-03-26,4147.5,4270,3972.5,4165,586,0
2007-03-27,4217.5,4235,4095,4130,248,0
2007-03-28,4112.5,4130,3867.5,3937.5,275,0
2007-03-29,3972.5,3972.5,3762.5,3850,196,0
2007-03-30,3832.5,4375,3815,4375,293,0
2007-04-02,4147.5,4147.5,3902.5,4042.5,157,0
2007-04-03,4112.5,4200,4060,4077.5,244,0
2007-04-04,4042.5,4375,4025,4322.5,342,0
2007-04-05,4375,4462.5,4252.5,4287.5,444,0
2007-04-09,4462.5,4462.5,4130,4182.5,172,0
2007-04-10,4340,4340,4112.5,4217.5,226,0
2007-04-11,4217.5,4340,4130,4305,168,0
2007-04-12,4287.5,4305,4095,4147.5,320,0
2007-04-13,4130,4235,3955,4147.5,225,0
2007-04-16,3972.5,4200,3972.5,4200,169,0
2007-04-17,4182.5,4235,4095,4095,177,0
2007-04-18,4147.5,4322.5,4007.5,4077.5,374,0
2007-04-19,4077.5,4200,3972.5,4060,178,0
2007-04-20,4165,4200,4025,4112.5,241,0
2007-04-23,4112.5,4462.5,4095,4357.5,377,0
2007-04-24,4445,4987.5,4427.5,4987.5,1101,0
2007-04-25,5145,5162.5,4672.5,4847.5,597,0
2007-04-26,4742.5,4812.5,4585,4655,316,0
2007-04-27,4550,4987.5,4462.5,4812.5,305,0
2007-04-30,4830,4935,4690,4742.5,336,0
2007-05-01,4742.5,4847.5,4445,4497.5,376,0
2007-05-02,4480,4613.7,4200,4550,330,0
2007-05-03,4550,4725,4462.5,4620,259,0
2007-05-04,4620,4725,4585,4655,318,0
2007-05-07,4532.5,4655,4515,4620,305,0
2007-05-08,4550,4812.5,4515,4690,339,0
2007-05-09,4690,4935,4550,4882.5,535,0
2007-05-10,4952.5,4952.5,4725,4812.5,283,0
2007-05-11,4830,4900,4760,4865,180,0
2007-05-14,4865,5092.5,4812.5,4935,366,0
2007-05-15,4900,4970,4637.5,4707.5,368,0
2007-05-16,4725,4795,4287.5,4462.5,589,0
2007-05-17,4620,4637.5,4375,4497.5,254,0
2007-05-18,4497.5,4707.5,4462.5,4602.5,247,0
2007-05-21,4620,4707.5,4375,4410,253,0
2007-05-22,4375,4550,4287.5,4427.5,275,0
2007-05-23,4462.5,4532.5,4252.5,4287.5,210,0
2007-05-24,4462.5,4462.5,3955,4357.5,391,0
2007-05-25,4445,4462.5,4252.5,4410,114,0
2007-05-29,4515,4637.5,4375,4637.5,291,0
2007-05-30,4602.5,4812.5,4515,4812.5,345,0
2007-05-31,4812.5,4987.5,4655,4935,335,0
2007-06-01,4830,5005,4830,4987.5,419,0
2007-06-04,4952.5,5092.5,4952.5,5075,661,0
2007-06-05,5075,5075,4707.5,4900,538,0
2007-06-06,4900,4917.5,4742.5,4865,126,0
2007-06-07,4742.5,4987.5,4725,4777.5,222,0
2007-06-08,4742.5,4812.5,4629.1,4812.5,261,0
2007-06-11,4795,4812.5,4655,4760,117,0
2007-06-12,4742.5,4742.5,4445,4620,221,0
2007-06-13,4620,4707.5,4515,4602.5,208,0
2007-06-14,4620,4690,4515,4655,153,0
2007-06-15,4795,4812.5,4462.5,4672.5,274,0
2007-06-18,4637.5,4742.5,4567.5,4585,129,0
2007-06-19,4585,4725,4550,4690,117,0
2007-06-20,4690,4795,4550,4567.5,154,0
2007-06-21,4602.5,4707.5,4427.5,4637.5,221,0
2007-06-22,4637.5,4690,4515,4655,1699,0
2007-06-25,4637.5,4672.5,4462.5,4497.5,214,0
2007-06-26,4462.5,4585,4340,4585,141,0
2007-06-27,4532.5,4532.5,4322.5,4462.5,162,0
2007-06-28,4532.5,4532.5,4375,4427.5,120,0
2007-06-29,4445,4497.5,4340,4445,173,0
2007-07-02,4462.5,4707.5,4340,4707.5,197,0
2007-07-03,4707.5,4742.5,4462.5,4690,87,0
2007-07-05,4655,4760,4620,4637.5,145,0
2007-07-06,4725,4900,4716.6,4900,193,0
2007-07-09,4900,4900,4672.5,4882.5,163,0
2007-07-10,4795,4882.5,4690,4690,118,0
2007-07-11,4900,4900,4690,4707.5,112,0
2007-07-12,4987.5,4987.5,4637.5,4690,127,0
2007-07-13,4637.5,4777.5,4637.5,4725,66,0
2007-07-16,4655,4707.5,4550,4585,103,0
2007-07-17,4585,4637.5,4550,4585,75,0
2007-07-18,4620,4620,4462.5,4550,68,0
2007-07-19,4480,4585,4305,4427.5,288,0
2007-07-20,4305,4637.5,4235,4637.5,172,0
2007-07-23,4497.5,4550,4340,4480,85,0
2007-07-24,4410,4480,4305,4340,77,0
2007-07-25,4462.5,4462.5,4287.5,4287.5,80,0
2007-07-26,4340,4340,4130,4147.5,177,0
2007-07-27,4095,4375,4095,4375,122,0
2007-07-30,4340,4340,4147.5,4235,72,0
2007-07-31,4357.5,4357.5,4165,4165,101,0
2007-08-01,4112.5,4235,4025,4095,141,0
2007-08-02,4147.5,4287.5,4077.5,4235,109,0
2007-08-03,4200,4217.5,3692.5,3902.5,328,0
2007-08-06,4270,4287.5,3972.5,4287.5,169,0
2007-08-07,4182.5,4305,4025,4305,143,0
2007-08-08,4200,4410,4095,4287.5,142,0
2007-08-09,4252.5,4340,4112.5,4340,155,0
2007-08-10,4287.5,4287.5,4112.5,4252.5,90,0
2007-08-13,4182.5,4252.5,4060,4060,164,0
2007-08-14,4112.5,4200,3937.5,3990,134,0
2007-08-15,3955,4112.5,3850,3937.5,105,0
2007-08-16,4322.5,4322.5,4025,4060,390,0
2007-08-17,4550,4550,4060,4305,122,0
2007-08-20,4287.5,4462.5,4182.5,4392.5,167,0
2007-08-21,4305,4375,4112.5,4305,132,0
2007-08-22,4305,4305,4112.5,4147.5,78,0
2007-08-23,4112.5,4217.5,4025,4060,69,0
2007-08-24,4042.5,4200,3937.5,4007.5,87,0
2007-08-27,4042.5,4077.5,3692.5,4007.5,287,0
2007-08-28,4007.5,4007.5,3727.5,3815,152,0
2007-08-29,3692.5,4095,3605,3832.5,197,0
2007-08-30,3867.5,4165,3797.5,3850,453,0
2007-08-31,3780,4095,3622.5,3622.5,123,0
2007-09-04,3762.5,3972.5,3762.5,3937.5,147,0
2007-09-05,3850,3920,3797.5,3850,73,0
2007-09-06,3850,4025,3762.5,3937.5,85,0
2007-09-07,3990,4060,3850,4060,119,0
2007-09-10,4112.5,4165,3937.5,4165,555,0
2007-09-11,4165,4182.5,4025,4130,54,0
2007-09-12,4077.5,4130,3972.5,4007.5,52,0
2007-09-13,3972.5,4025,3815,3850,83,0
2007-09-14,3850,3902.5,3815,3850,40,0
2007-09-17,3797.5,4060,3797.5,3972.5,75,0
2007-09-18,3990,4025,3850,3955,56,0
2007-09-19,3937.5,4287.5,3902.5,4287.5,164,0
2007-09-20,4077.5,4340,4077.5,4340,147,0
2007-09-21,4305,4305,4060,4287.5,155,0
2007-09-24,4252.5,4340,4025,4217.5,129,0
2007-09-25,4270,4305,4112.5,4200,95,0
2007-09-26,4270,4340,4182.5,4270,181,0
2007-09-27,4287.5,4620,4252.5,4602.5,642,0
2007-09-28,4637.5,4725,4410,4502.4,262,0
2007-10-01,1417.5,1487.5,910,962.5,5967,0
2007-10-02,1015,1400,1015,1382.5,4233,0
2007-10-03,1474.2,1662.5,1330,1540,1765,0
2007-10-04,1557.5,1610,1260,1347.5,1027,0
2007-10-05,1452.5,1470,1347.5,1356.6,457,0
2007-10-08,1400,1470,1225,1470,333,0
2007-10-09,1408.4,1417.5,1312.5,1382.5,342,0
2007-10-10,1400,1417.5,1312.5,1321.6,190,0
2007-10-11,1312.5,1347.5,1225,1242.5,569,0
2007-10-12,1286.6,1286.6,1050,1225,481,0
2007-10-15,1225,1225,1137.5,1137.5,221,0
2007-10-16,1137.5,1225,1067.5,1225,539,0
2007-10-17,1207.5,1207.5,1120,1120,219,0
2007-10-18,1172.5,1172.5,1067.5,1101.8,144,0
2007-10-19,1101.1,1120,1050,1050,133,0
2007-10-22,1067.5,1137.5,1032.5,1137.5,369,0
2007-10-23,1120,1120,1032.5,1050,219,0
2007-10-24,1050,1119.3,1032.5,1050,217,0
2007-10-25,1050,1120,1050,1052.1,227,0
2007-10-26,1050,1155,1050,1137.5,418,0
2007-10-29,1172.5,1190,1137.5,1139.6,231,0
2007-10-30,1205.4,1205.4,1067.5,1155,123,0
2007-10-31,1155,1190,1120,1138.9,119,0
2007-11-01,1190,1190,1103.2,1137.5,161,0
2007-11-02,1122.1,1137.5,927.5,1050,665,0
2007-11-05,1050,1067.5,910,962.5,294,0
2007-11-06,1015,1032.5,910,997.5,214,0
2007-11-07,962.5,1015,875,945,187,0
2007-11-08,980,1050,875,893.2,283,0
2007-11-09,892.5,945,875,910,158,0
2007-11-12,927.5,997.5,927.5,962.5,206,0
2007-11-13,964.6,964.6,927.5,945,184,0
2007-11-14,980,1102.5,962.5,1050,557,0
2007-11-15,1085,1137.5,1050,1137.5,366,0
2007-11-16,1311.8,1311.8,1120,1120,533,0
2007-11-19,1100.4,1154.3,945,997.5,259,0
2007-11-20,928.2,997.5,928.2,945,177,0
2007-11-21,1050,1050,910,910,171,0
2007-11-23,894.6,910,822.5,822.5,710,0
2007-11-26,910,910,787.5,805,451,0
2007-11-27,796.6,892.5,770,892.5,243,0
2007-11-28,962.5,962.5,805,892.5,339,0
2007-11-29,822.5,875,805,805,172,0
2007-11-30,805,927.5,805,927.5,291,0
2007-12-03,945,960.4,807.1,875,281,0
2007-12-04,875,927.5,857.5,857.5,190,0
2007-12-05,857.5,892.5,824.6,835.1,139,0
2007-12-06,875,875,805,822.5,177,0
2007-12-07,875,875,797.3,875,139,0
2007-12-10,875,892.5,822.5,875,331,0
2007-12-11,823.2,890.4,822.5,822.5,232,0
2007-12-12,840,840,807.1,824.6,177,0
2007-12-13,840,857.5,782.6,787.5,364,0
2007-12-14,770,840,717.5,840,361,0
2007-12-17,840,840,735,827.4,247,0
2007-12-18,770,840,753.2,753.2,250,0
2007-12-19,754.6,787.5,752.5,770,348,0
2007-12-20,770,822.5,682.5,822.5,214,0
2007-12-21,787.5,1207.5,735.7,1207.5,783,0
2007-12-24,1050,1050,822.5,910,257,0
2007-12-26,875,910,822.5,841.4,278,0
2007-12-27,840.7,854,770,805,264,0
2007-12-28,805,840,735,822.5,451,0
2007-12-31,770,805,735,787.5,424,0
2008-01-02,839.3,857.5,752.5,822.5,294,0
2008-01-03,753.9,855.4,752.5,821.8,301,0
2008-01-04,805,821.8,704.9,704.9,111,0
2008-01-07,717.5,805,717.5,770,193,0
2008-01-08,754.6,787.5,735,752.5,237,0
2008-01-09,770,840,749,787.5,409,0
2008-01-10,770,840,751.1,752.5,179,0
2008-01-11,752.5,752.5,700,717.5,223,0
2008-01-14,700,787.5,700,752.5,384,0
2008-01-15,796.6,796.6,682.5,682.5,291,0
2008-01-16,682.5,717.5,630,710.5,435,0
2008-01-17,665,717.5,665,700,126,0
2008-01-18,665,717.5,665,700,160,0
2008-01-22,665,700,647.5,664.3,128,0
2008-01-23,648.2,665,630,630,71,0
2008-01-24,630,665,630,630,78,0
2008-01-25,630,656.6,630,647.5,156,0
2008-01-28,647.5,647.5,630,647.5,77,0
2008-01-29,647.5,700,630,682.5,195,0
2008-01-30,735,735,665,702.1,198,0
2008-01-31,700,717.5,665,682.5,104,0
2008-02-01,697.9,717.5,682.5,700,73,0
2008-02-04,682.5,787.5,682.5,787.5,186,0
2008-02-05,787.5,805,682.5,717.5,158,0
2008-02-06,700,752.5,700,752.5,131,0
2008-02-07,769.3,805,752.5,770,171,0
2008-02-08,805,961.8,770,857.5,392,0
2008-02-11,910,941.5,770,857.5,151,0
2008-02-12,892.5,892.5,823.9,840,88,0
2008-02-13,787.5,855.4,770,840,171,0
2008-02-14,840,857.5,770,840,65,0
2008-02-15,822.5,875,822.5,840,74,0
2008-02-19,892.5,927.5,805,840,52,0
2008-02-20,822.5,875,822.5,822.5,73,0
2008-02-21,840,875,805,837.9,63,0
2008-02-22,840,892.5,802.9,840,55,0
2008-02-25,875,875,822.5,822.5,90,0
2008-02-26,840,875,805,875,109,0
2008-02-27,892.5,892.5,828.1,840,44,0
2008-02-28,826.7,1032.5,826.7,980,338,0
2008-02-29,980,1207.5,892.5,1120,789,0
2008-03-03,1117.9,1155,962.5,1032.5,236,0
2008-03-04,997.5,1032.5,910,926.8,260,0
2008-03-05,945,1137.5,945,1102.5,150,0
2008-03-06,1085,1102.5,980,997.5,133,0
2008-03-07,997.5,1032.5,980,997.5,71,0
2008-03-10,980,1050,927.5,945,175,0
2008-03-11,910,1050,910,1015,47,0
2008-03-12,962.5,1137.5,927.5,1103.9,114,0
2008-03-13,1050,1067.5,980,1067.5,142,0
2008-03-14,1067.5,1135.4,927.5,927.5,106,0
2008-03-17,945,997.5,892.5,910,171,0
2008-03-18,910,962.5,910,910,119,0
2008-03-19,962.5,962.5,910,910,59,0
2008-03-20,910,927.5,875,910,85,0
2008-03-24,966,1050,840,840,116,0
2008-03-25,840,910,826.7,840,158,0
2008-03-26,829.5,892.5,822.5,822.5,283,0
2008-03-27,822.5,857.5,805,822.5,149,0
2008-03-28,857.5,927.5,844.2,857.5,52,0
2008-03-31,945,962.5,875,945,105,0
2008-04-01,962.5,962.5,892.5,892.5,48,0
2008-04-02,947.1,980,892.5,940.1,58,0
2008-04-03,910,945,892.5,910,61,0
2008-04-04,920.5,945,892.5,910,29,0
2008-04-07,910,997.5,892.5,927.5,64,0
2008-04-08,980,1015,875,875.7,146,0
2008-04-09,934.5,945,875,875,59,0
2008-04-10,842.1,962.5,842.1,875,125,0
2008-04-11,945,945,856.1,857.5,119,0
2008-04-14,840,857.5,805,822.5,164,0
2008-04-15,809.2,875,805.7,805.7,115,0
2008-04-16,823.2,875,805,805,84,0
2008-04-17,822.5,906.5,822.5,875,115,0
2008-04-18,826,892.5,826,857.5,60,0
2008-04-21,827.4,875,822.5,875,46,0
2008-04-22,857.5,875,822.5,840,59,0
2008-04-23,843.5,875,822.5,822.5,81,0
2008-04-24,822.5,840,805,822.5,94,0
2008-04-25,840,892.5,822.5,892.5,150,0
2008-04-28,892.5,910,841.4,910,94,0
2008-04-29,857.5,910,840,875,68,0
2008-04-30,910,927.5,822.5,910,90,0
2008-05-01,875,910,840,857.5,89,0
2008-05-02,857.5,875,857.5,872.9,68,0
2008-05-05,840,875,840,840,55,0
2008-05-06,822.5,875,822.5,822.5,92,0
2008-05-07,822.5,875,787.5,805,98,0
2008-05-08,857.5,872.9,787.5,805,107,0
2008-05-09,822.5,875,770,770,147,0
2008-05-12,770,857.5,770,770,45,0
2008-05-13,787.5,822.5,770,822.5,83,0
2008-05-14,770,822.5,703.5,721.7,203,0
2008-05-15,770,778.4,721,735,33,0
2008-05-16,786.1,805,735.7,752.5,73,0
2008-05-19,752.5,805,735,735,98,0
2008-05-20,735,787.5,735,761.6,58,0
2008-05-21,770,857.5,770,805,178,0
2008-05-22,805,840,739.9,770,100,0
2008-05-23,822.5,840,770,805,86,0
2008-05-27,805,805,770,772.1,89,0
2008-05-28,770,892.5,770,855.4,215,0
2008-05-29,857.5,857.5,770,772.1,166,0
2008-05-30,787.5,822.5,778.4,778.4,68,0
2008-06-02,773.5,822.5,752.5,752.5,130,0
2008-06-03,770,787.5,735,735,148,0
2008-06-04,735,752.5,721,735,113,0
2008-06-05,719.6,735,665,683.9,178,0
2008-06-06,700,735,665,700,93,0
2008-06-09,682.5,708.4,612.5,630,103,0
2008-06-10,630,630,595,595,68,0
2008-06-11,630,717.5,595,682.5,116,0
2008-06-12,700,700,665,682.5,79,0
2008-06-13,700,700,649.6,665,82,0
2008-06-16,665,682.5,577.5,662.9,192,0
2008-06-17,665,766.5,612.5,761.6,157,0
2008-06-18,770,770,700,752.5,92,0
2008-06-19,787.5,787.5,665,717.5,52,0
2008-06-20,682.5,717.5,665,682.5,24,0
2008-06-23,647.5,735,647.5,726.6,44,0
2008-06-24,682.5,732.9,665,682.5,40,0
2008-06-25,682.5,717.5,612.5,614.6,173,0
2008-06-26,630,682.5,595,682.5,110,0
2008-06-27,682.5,682.5,577.5,577.5,65,0
2008-06-30,630,662.9,595,651.7,45,0
2008-07-01,630,665,612.5,647.5,58,0
2008-07-02,647.5,665,612.5,665,98,0
2008-07-03,612.5,665,595,665,90,0
2008-07-07,612.5,726.6,612.5,630,78,0
2008-07-08,647.5,665,630,665,105,0
2008-07-09,647.5,664.3,630,632.8,40,0
2008-07-10,647.5,665,630,647.5,62,0
2008-07-11,630,647.5,612.5,634.2,85,0
2008-07-14,612.5,638.4,579.6,619.5,57,0
2008-07-15,577.5,619.5,542.5,577.5,214,0
2008-07-16,562.1,577.5,542.5,560,59,0
2008-07-17,560,577.5,560,577.5,97,0
2008-07-18,595,612.5,560,577.5,34,0
2008-07-21,577.5,595,525,560,52,0
2008-07-22,507.5,573.3,490,525,68,0
2008-07-23,542.5,595,402.5,542.5,501,0
2008-07-24,542.5,557.9,490,525,36,0
2008-07-25,525,560,490,542.5,47,0
2008-07-28,542.5,630,490,495.6,132,0
2008-07-29,472.5,542.5,472.5,507.5,37,0
2008-07-30,501.9,536.9,490,525,123,0
2008-07-31,560,647.5,490,595,84,0
2008-08-01,612.5,630,560,627.9,52,0
2008-08-04,542.5,627.9,525,577.5,17,0
2008-08-05,630,630,533.4,577.5,14,0
2008-08-06,595,595,542.5,560,65,0
2008-08-07,542.5,560,509.6,525,63,0
2008-08-08,525,542.5,525,542.5,15,0
2008-08-11,525,577.5,525,542.5,38,0
2008-08-12,525,542.5,455,507.5,201,0
2008-08-13,490,525,473.2,525,37,0
2008-08-14,560,560,473.9,525,26,0
2008-08-15,492.1,525,472.5,507.5,114,0
2008-08-18,523.6,523.6,472.5,507.5,46,0
2008-08-19,474.6,525,472.5,490,21,0
2008-08-20,507.5,525,507.5,525,93,0
2008-08-21,525,525,507.5,525,22,0
2008-08-22,524.3,525,472.5,525,23,0
2008-08-25,490,525,473.2,507.5,18,0
2008-08-26,507.5,525,455,490,68,0
2008-08-27,472.5,472.5,420,455,581,0
2008-08-28,420,490,420,490,41,0
2008-08-29,490,507.5,455,490,47,0
2008-09-02,507.5,507.5,455.7,472.5,36,0
2008-09-03,472.5,472.5,437.5,455,37,0
2008-09-04,446.6,472.5,438.2,472.5,74,0
2008-09-05,438.2,455,411.6,437.5,152,0
2008-09-08,437.5,437.5,402.5,436.8,119,0
2008-09-09,437.5,455,404.6,437.5,53,0
2008-09-10,472.5,525,420,472.5,175,0
2008-09-11,455,455,402.5,455,62,0
2008-09-12,420,455,420,422.1,52,0
2008-09-15,437.5,472.5,402.5,420,117,0
2008-09-16,455,455,402.5,436.8,46,0
2008-09-17,411.6,437.5,402.5,402.5,64,0
2008-09-18,402.5,436.8,385,420,101,0
2008-09-19,435.4,435.4,385,401.8,58,0
2008-09-22,402.5,402.5,367.5,399.7,52,0
2008-09-23,402.5,402.5,367.5,367.5,142,0
2008-09-24,384.3,384.3,299.6,315,138,0
2008-09-25,315.7,350,315,315,156,0
2008-09-26,280,350,262.5,349.3,84,0
2008-09-29,315,348.6,315,315,160,0
2008-09-30,332.5,350,315,332.5,61,0
2008-10-01,350,350,297.5,315,33,0
2008-10-02,315,330.4,310.8,323.4,49,0
2008-10-03,330.4,365.4,306.6,365.4,234,0
2008-10-06,315,367.5,280,280,127,0
2008-10-07,280,350,245,245,517,0
2008-10-08,280,280,245,245.7,52,0
2008-10-09,280,297.5,245,245,187,0
2008-10-10,262.5,350,210,350,250,0
2008-10-13,297.5,297.5,255.5,262.5,45,0
2008-10-14,297.5,367.5,245,315,222,0
2008-10-15,280,350,264.6,315,121,0
2008-10-16,280,350,280,297.5,17,0
2008-10-17,332.5,350,262.5,315,61,0
2008-10-20,315,315,245,280,1094,0
2008-10-21,315,315,262.5,262.5,51,0
2008-10-22,266,278.6,192.5,210,372,0
2008-10-23,192.5,252.7,192.5,210,170,0
2008-10-24,245,252.7,227.5,227.5,56,0
2008-10-27,245,253.4,227.5,253.4,35,0
2008-10-28,256.9,280,210,227.5,103,0
2008-10-29,262.5,280,210,245,50,0
2008-10-30,245,262.5,227.5,227.5,32,0
2008-10-31,227.5,261.8,227.5,245,38,0
2008-11-03,261.8,262.5,245,245,32,0
2008-11-04,245,262.5,227.5,227.5,64,0
2008-11-05,227.5,262.5,227.5,245,24,0
2008-11-06,262.5,262.5,238.7,262.5,40,0
2008-11-07,262.5,332.5,246.4,297.5,77,0
2008-11-10,332.5,332.5,263.2,315,45,0
2008-11-11,262.5,315,262.5,297.5,19,0
2008-11-12,262.5,297.5,262.5,280,8,0
2008-11-13,280,315,227.5,262.5,18,0
2008-11-14,262.5,297.5,245,251.3,26,0
2008-11-17,245,297.5,245,245,17,0
2008-11-18,227.5,245,226.1,244.3,87,0
2008-11-19,210,243.6,192.5,192.5,37,0
2008-11-20,210,223.3,175,175.7,67,0
2008-11-21,175,192.5,157.5,157.5,103,0
2008-11-24,157.5,192.5,148.4,176.4,48,0
2008-11-25,192.5,192.5,175,175,41,0
2008-11-26,175,210,175,192.5,38,0
2008-11-28,227.5,227.5,175,192.5,5,0
2008-12-01,227.5,227.5,176.4,227.5,32,0
2008-12-02,227.5,227.5,157.5,192.5,127,0
2008-12-03,192.5,210,175,175,26,0
2008-12-04,192.5,227.5,175,210,172,0
2008-12-05,210,210,175,192.5,26,0
2008-12-08,175,210,175,175,18,0
2008-12-09,175,192.5,157.5,175,47,0
2008-12-10,175,192.5,158.2,192.5,51,0
2008-12-11,157.5,210,157.5,192.5,86,0
2008-12-12,192.5,192.5,157.5,175,55,0
2008-12-15,175,210,157.5,175,92,0
2008-12-16,175,192.5,157.5,192.5,82,0
2008-12-17,175,175,140,157.5,305,0
2008-12-18,157.5,210,140,157.5,1509,0
2008-12-19,173.6,192.5,140,157.5,289,0
2008-12-22,140,175,140,165.9,314,0
2008-12-23,175,192.5,140,149.8,333,0
2008-12-24,140,175,140,157.5,129,0
2008-12-26,157.5,175,140,141.4,95,0
2008-12-29,155.4,157.5,122.5,157.5,468,0
2008-12-30,148.4,157.5,122.5,126.7,322,0
2008-12-31,122.5,157.5,122.5,131.6,333,0
2009-01-02,175,175,131.6,157.5,218,0
2009-01-05,157.5,157.5,131.6,157.5,316,0
2009-01-06,127.4,227.5,127.4,210,1041,0
2009-01-07,210,227.5,175,192.5,249,0
2009-01-08,157.5,262.5,157.5,227.5,270,0
2009-01-09,262.5,262.5,192.5,192.5,319,0
2009-01-12,227.5,262.5,210.7,210.7,196,0
2009-01-13,227.5,245,210,210,118,0
2009-01-14,262.5,262.5,210,245,110,0
2009-01-15,262.5,262.5,210,245,166,0
2009-01-16,262.5,262.5,227.5,227.5,40,0
2009-01-20,210,227.5,193.2,210,75,0
2009-01-21,192.5,227.5,175,192.5,217,0
2009-01-22,207.9,210,159.6,192.5,42,0
2009-01-23,192.5,192.5,175,175,40,0
2009-01-26,192.5,192.5,175,175,62,0
2009-01-27,175,192.5,157.5,157.5,129,0
2009-01-28,157.5,175,157.5,160.3,139,0
2009-01-29,175,192.5,157.5,175,86,0
2009-01-30,192.5,192.5,158.2,159.6,28,0
2009-02-02,157.5,192.5,157.5,191.1,79,0
2009-02-03,175,210,175,192.5,27,0
2009-02-04,192.5,192.5,158.2,175,58,0
2009-02-05,192.5,192.5,158.9,191.1,42,0
2009-02-06,190.4,192.5,175,182,51,0
2009-02-09,175,192.5,157.5,175,47,0
2009-02-10,210,280,175,248.5,892,0
2009-02-11,253.4,420,245,315,851,0
2009-02-12,315,367.5,297.5,315,457,0
2009-02-13,315,367.5,297.5,315,171,0
2009-02-17,356.3,356.3,280,297.5,141,0
2009-02-18,297.5,297.5,280,297.5,60,0
2009-02-19,338.1,338.1,262.5,297.5,80,0
2009-02-20,256.9,297.5,256.9,280,89,0
2009-02-23,245,280,245,280,40,0
2009-02-24,315,315,262.5,297.5,109,0
2009-02-25,280,297.5,245,280,70,0
2009-02-26,280,297.5,280,280,42,0
2009-02-27,280,297.5,262.5,280,70,0
2009-03-02,280,280,245,262.5,107,0
2009-03-03,262.5,280,245,262.5,60,0
2009-03-04,262.5,280,245,262.5,27,0
2009-03-05,245,262.5,227.5,245,77,0
2009-03-06,245,245,192.5,227.5,140,0
2009-03-09,245,245,193.2,227.5,163,0
2009-03-10,227.5,227.5,192.5,210,56,0
2009-03-11,262.5,262.5,192.5,210,49,0
2009-03-12,226.1,245,210,227.5,36,0
2009-03-13,262.5,280,210,262.5,150,0
2009-03-16,297.5,297.5,227.5,245,57,0
2009-03-17,210,280,210,210,51,0
2009-03-18,210,262.5,210,262.5,87,0
2009-03-19,253.4,253.4,210.7,227.5,109,0
2009-03-20,280,280,210,212.1,87,0
2009-03-23,210,210,123.9,175,658,0
2009-03-24,190.4,210,175,192.5,202,0
2009-03-25,227.5,262.5,157.5,157.5,1865,0
2009-03-26,175,210,157.5,175,1725,0
2009-03-27,210,210,141.4,173.6,1278,0
2009-03-30,175,192.5,157.5,189,592,0
2009-03-31,192.5,367.5,192.5,306.6,7866,0
2009-04-01,350,402.5,262.5,280,9229,0
2009-04-02,315,331.8,175,227.5,4804,0
2009-04-03,227.5,262.5,227.5,227.5,1178,0
2009-04-06,227.5,262.5,212.1,245,1296,0
2009-04-07,210,245,210,227.5,1020,0
2009-04-08,227.5,245,210,227.5,1583,0
2009-04-09,245,245,210,231.7,2059,0
2009-04-13,245,262.5,227.5,243.6,708,0
2009-04-14,227.5,326.9,227.5,295.4,2913,0
2009-04-15,315,367.5,280,306.6,3035,0
2009-04-16,315,332.5,262.5,280,1330,0
2009-04-17,297.5,297.5,245,262.5,708,0
2009-04-20,297.5,297.5,245,245,591,0
2009-04-21,280,280,245,280,706,0
2009-04-22,280,297.5,262.5,262.5,450,0
2009-04-23,280,280,262.5,262.5,266,0
2009-04-24,280,297.5,262.5,271.6,531,0
2009-04-27,297.5,367.5,288.4,341.6,4452,0
2009-04-28,339.5,358.4,280,323.4,1767,0
2009-04-29,332.5,350,271.6,297.5,1122,0
2009-04-30,315,318.5,280,280,468,0
2009-05-01,297.5,311.5,262.5,280,1080,0
2009-05-04,280,297.5,262.5,266,410,0
2009-05-05,263.9,297.5,262.5,280,521,0
2009-05-06,280,280,262.5,266,1351,0
2009-05-07,280,332.5,280,312.9,2055,0
2009-05-08,245,245,192.5,245,10801,0
2009-05-11,245,262.5,227.5,246.4,3023,0
2009-05-12,262.5,280,245,262.5,2386,0
2009-05-13,297.5,297.5,245,252,3008,0
2009-05-14,262.5,262.5,233.1,262.5,1672,0
2009-05-15,262.5,262.5,210,245,2158,0
2009-05-18,245,260.4,227.5,227.5,1311,0
2009-05-19,245,245,227.5,227.5,1148,0
2009-05-20,241.5,245,227.5,227.5,749,0
2009-05-21,227.5,245,219.8,238,655,0
2009-05-22,245,245,227.5,227.5,978,0
2009-05-26,242.2,245,227.5,228.9,553,0
2009-05-27,231,245,227.5,227.5,695,0
2009-05-28,240.8,245,227.5,227.5,531,0
2009-05-29,227.5,245,227.5,245,606,0
2009-06-01,228.9,245,227.5,227.5,601,0
2009-06-02,230.3,245,210,213.5,1642,0
2009-06-03,211.4,218.4,184.1,210,2914,0
2009-06-04,210,227.5,192.5,193.2,668,0
2009-06-05,193.9,262.5,192.5,262.5,5886,0
2009-06-08,262.5,311.5,198.1,252,8886,0
2009-06-09,297.5,315,264.6,308,8142,0
2009-06-10,350.7,402.5,315.7,359.8,13391,0
2009-06-11,420,437.5,370.3,385,13919,0
2009-06-12,367.5,385,301,332.5,6507,0
2009-06-15,332.5,332.5,280,315,3057,0
2009-06-16,332.5,332.5,297.5,297.5,1878,0
2009-06-17,297.5,315,280,297.5,1711,0
2009-06-18,297.5,306.6,280,283.5,1221,0
2009-06-19,280,297.5,280,297.5,779,0
2009-06-22,297.5,297.5,262.5,262.5,1166,0
2009-06-23,262.5,280,227.5,259,1748,0
2009-06-24,245,262.5,245,245,632,0
2009-06-25,262.5,262.5,245,262.5,389,0
2009-06-26,259,262.5,245,250.6,686,0
2009-06-29,262.5,280,245.7,255.5,1603,0
2009-06-30,277.9,280,247.1,254.1,1012,0
2009-07-01,245,274.4,238.7,245,1326,0
2009-07-02,245.7,262.5,245,261.1,981,0
2009-07-06,260.4,262.5,227.5,227.5,1002,0
2009-07-07,230.3,262.5,228.9,230.3,838,0
2009-07-08,227.5,245,210,210,2529,0
2009-07-09,218.4,227.5,210,213.5,886,0
2009-07-10,210,227.5,210,226.1,664,0
2009-07-13,227.5,245,210,210,860,0
2009-07-14,227.5,245,215.6,226.1,1381,0
2009-07-15,210,236.6,210,210.7,1025,0
2009-07-16,227.5,227.5,192.5,210,1393,0
2009-07-17,224,227.5,210,210,507,0
2009-07-20,212.8,227.5,210,221.9,570,0
2009-07-21,221.9,227.5,210,224.7,908,0
2009-07-22,227.5,227.5,210,224.7,794,0
2009-07-23,227.5,262.5,219.1,245,3389,0
2009-07-24,257.6,259,228.9,241.5,979,0
2009-07-27,245,245,205.8,214.2,3306,0
2009-07-28,224.7,227.5,192.5,210,1550,0
2009-07-29,222.6,227.5,210,217,853,0
2009-07-30,210,227.5,210,218.4,504,0
2009-07-31,227.5,227.5,211.4,227.5,796,0
2009-08-03,227.5,227.5,210,210,1026,0
2009-08-04,215.6,227.5,215.6,227.5,1030,0
2009-08-05,268.1,297.5,227.5,252,7812,0
2009-08-06,277.9,277.9,227.5,245,1317,0
2009-08-07,253.4,262.5,233.8,245,1294,0
2009-08-10,245,262.5,227.5,243.6,929,0
2009-08-11,253.4,262.5,236.6,245,1811,0
2009-08-12,259,280,238,262.5,3490,0
2009-08-13,343,350,297.5,350,12853,0
2009-08-14,340.2,340.2,280,297.5,3796,0
2009-08-17,297.5,297.5,262.5,288.4,1450,0
2009-08-18,288.4,297.5,274.4,281.4,1161,0
2009-08-19,280,280,262.5,265.3,1819,0
2009-08-20,278.6,283.5,262.5,263.9,682,0
2009-08-21,264.6,280,262.5,266,1015,0
2009-08-24,274.4,315,262.5,295.4,2730,0
2009-08-25,294,315,263.9,280,1453,0
2009-08-26,280,297.5,266.7,275.8,912,0
2009-08-27,296.8,297.5,280,280,1167,0
2009-08-28,297.5,297.5,280,291.9,646,0
2009-08-31,297.5,362.6,280,350,8248,0
2009-09-01,349.3,385,297.5,311.5,5970,0
2009-09-02,332.5,332.5,297.5,315,1346,0
2009-09-03,306.6,332.5,306.6,315,725,0
2009-09-04,297.5,298.9,269.5,283.5,4461,0
2009-09-08,283.5,297.5,280,288.4,1151,0
2009-09-09,297.5,315,280,306.6,1615,0
2009-09-10,315,315,294,297.5,1029,0
2009-09-11,297.5,309.4,280,298.2,821,0
2009-09-14,308,315,280,297.5,1277,0
2009-09-15,279.3,297.5,262.5,280,3294,0
2009-09-16,280,285.6,262.5,280,2589,0
2009-09-17,280,297.5,262.5,280,1081,0
2009-09-18,280,297.5,262.5,262.5,835,0
2009-09-21,267.4,297.5,262.5,280,720,0
2009-09-22,283.5,297.5,262.5,268.1,1074,0
2009-09-23,280,280,262.5,267.4,502,0
2009-09-24,262.5,280,262.5,266,574,0
2009-09-25,280,280,262.5,262.5,534,0
2009-09-28,271.6,280,262.5,262.5,370,0
2009-09-29,262.5,280,262.5,262.5,1156,0
2009-09-30,263.2,280,245,262.5,762,0
2009-10-01,262.5,280,245,253.4,422,0
2009-10-02,261.1,280,245,263.9,1233,0
2009-10-05,262.5,280,245,256.9,537,0
2009-10-06,263.9,280,245,249.2,1123,0
2009-10-07,262.5,262.5,241.5,245,1361,0
2009-10-08,245,255.5,227.5,239.4,842,0
2009-10-09,227.5,262.5,227.5,227.5,2507,0
2009-10-12,227.5,245,210,210,1802,0
2009-10-13,227.5,227.5,210,215.6,1009,0
2009-10-14,234.5,234.5,210,221.9,1451,0
2009-10-15,224,227.5,210,227.5,748,0
2009-10-16,227.5,227.5,210,212.1,1202,0
2009-10-19,227.5,227.5,210,216.3,561,0
2009-10-20,234.5,266,227.5,262.5,6594,0
2009-10-21,262.5,263.9,227.5,227.5,2603,0
2009-10-22,245,245,219.8,231,2952,0
2009-10-23,232.4,245,210,227.5,1602,0
2009-10-26,231.7,242.2,218.4,227.5,1558,0
2009-10-27,233.8,245,210,221.9,1257,0
2009-10-28,212.1,227.5,210,213.5,947,0
2009-10-29,217.7,227.5,199.5,203,2611,0
2009-10-30,210,227.5,188.3,192.5,1518,0
2009-11-02,180.6,210,180.6,193.9,766,0
2009-11-03,210,210,192.5,200.9,672,0
2009-11-04,205.1,210,192.5,196,522,0
2009-11-05,192.5,210,192.5,199.5,749,0
2009-11-06,192.5,210,178.5,192.5,1250,0
2009-11-09,210,210,176.4,192.5,1110,0
2009-11-10,182,201.6,175,175,1474,0
2009-11-11,175,191.1,175,183.4,796,0
2009-11-12,190.4,192.5,166.6,183.4,1630,0
2009-11-13,175,192.5,157.5,192.5,2063,0
2009-11-16,192.5,192.5,157.5,175,1848,0
2009-11-17,175,175,157.5,169.4,1254,0
2009-11-18,169.4,175,157.5,175,1406,0
2009-11-19,166.6,175,157.5,175,725,0
2009-11-20,169.4,175,157.5,175,690,0
2009-11-23,173.6,175,157.5,161,1009,0
2009-11-24,169.4,175,157.5,168,787,0
2009-11-25,175,175,157.5,172.9,583,0
2009-11-27,175,181.3,157.5,176.4,1030,0
2009-11-30,175,192.5,157.5,157.5,1687,0
2009-12-01,192.5,210,157.5,182,5930,0
2009-12-02,190.4,227.5,175,223.3,11490,0
2009-12-03,233.1,245,192.5,210,6513,0
2009-12-04,227.5,227.5,175,210,3883,0
2009-12-07,210,211.4,183.4,210,3366,0
2009-12-08,206.5,210,175,192.5,2680,0
2009-12-09,201.6,210,175,206.5,3213,0
2009-12-10,210,210,192.5,208.6,2318,0
2009-12-11,210,210,192.5,210,1561,0
2009-12-14,210,262.5,192.5,259,13857,0
2009-12-15,262.5,301,215.6,262.5,18308,0
2009-12-16,261.8,262.5,227.5,244.3,5748,0
2009-12-17,259,341.6,245,332.5,30759,0
2009-12-18,332.5,385,297.5,332.5,20011,0
2009-12-21,350,402.5,332.5,385,17870,0
2009-12-22,361.9,367.5,332.5,350,7787,0
2009-12-23,350,376.6,332.5,364.7,9367,0
2009-12-24,358.4,367.5,350,365.4,3058,0
2009-12-28,385,595,385,595,34091,0
2009-12-29,715.4,875,612.5,752.5,61129,0
2009-12-30,682.5,724.5,612.5,638.4,24098,0
2009-12-31,665,673.4,549.5,612.5,11507,0
2010-01-04,673.4,682.5,455,487.9,48615,0
2010-01-05,516.6,542.5,472.5,507.5,12639,0
2010-01-06,525,577.5,472.5,577.5,26036,0
2010-01-07,556.5,560,507.5,525,20382,0
2010-01-08,527.1,623,507.5,586.6,22906,0
2010-01-11,665,848.4,630,787.5,47472,0
2010-01-12,817.6,910,752.5,816.9,35835,0
2010-01-13,826,857.5,770,805,21861,0
2010-01-14,717.5,745.5,647.5,696.5,23855,0
2010-01-15,602,630,525,542.5,34820,0
2010-01-19,542.5,619.5,542.5,577.5,17462,0
2010-01-20,586.6,595,542.5,579.6,8159,0
2010-01-21,577.5,592.9,542.5,564.9,7233,0
2010-01-22,544.6,577.5,507.5,525,9801,0
2010-01-25,533.4,533.4,455,507.5,11512,0
2010-01-26,463.4,537.6,455,507.5,8731,0
2010-01-27,525,560,507.5,525,7357,0
2010-01-28,549.5,549.5,490,490,5352,0
2010-01-29,507.5,507.5,469,497.7,6510,0
2010-02-01,507.5,507.5,472.5,489.3,4964,0
2010-02-02,472.5,577.5,472.5,560,12914,0
2010-02-03,578.9,630,577.5,586.6,11662,0
2010-02-04,597.1,612.5,542.5,560,7837,0
2010-02-05,572.6,572.6,507.5,534.1,6658,0
2010-02-08,539,542.5,507.5,516.6,4383,0
2010-02-09,525,551.6,507.5,542.5,3872,0
2010-02-10,542.5,560,507.5,511.7,5487,0
2010-02-11,541.8,542.5,507.5,525,3768,0
2010-02-12,511.7,542.5,507.5,542.5,4011,0
2010-02-16,525,540.4,516.6,527.1,2223,0
2010-02-17,533.4,540.4,507.5,509.6,4805,0
2010-02-18,510.3,612.5,510.3,568.4,11746,0
2010-02-19,560,565.6,528.5,540.4,6462,0
2010-02-22,542.5,551.6,521.5,542.5,6708,0
2010-02-23,542.5,549.5,528.5,535.5,4301,0
2010-02-24,533.4,544.6,528.5,533.4,2935,0
2010-02-25,528.5,539,513.1,518.7,5036,0
2010-02-26,514.5,541.8,507.5,507.5,2661,0
2010-03-01,315,415.1,280,357,34235,0
2010-03-02,350,350,317.1,350,13211,0
2010-03-03,348.6,402.5,332.5,365.4,10968,0
2010-03-04,397.6,416.5,373.1,393.4,6696,0
2010-03-05,401.8,415.8,369.6,385,6152,0
2010-03-08,387.8,399,376.6,382.9,4599,0
2010-03-09,385,385,367.5,385,4184,0
2010-03-10,385,385,370.3,373.1,2425,0
2010-03-11,376.6,376.6,353.5,367.5,4382,0
2010-03-12,450.8,472.5,410.2,416.5,17449,0
2010-03-15,406,436.1,403.2,410.2,3108,0
2010-03-16,403.9,433.3,402.5,413.7,1966,0
2010-03-17,420,427,402.5,420,2597,0
2010-03-18,410.2,419.3,387.8,396.9,3124,0
2010-03-19,402.5,437.5,376.6,437.5,3791,0
2010-03-22,401.1,413,388.5,405.3,2591,0
2010-03-23,395.5,413.7,387.1,402.5,2335,0
2010-03-24,378,402.5,378,385,2299,0
2010-03-25,393.4,400.4,379.4,395.5,2390,0
2010-03-26,411.6,417.9,387.1,395.5,4486,0
2010-03-29,395.5,404.6,385,385,2587,0
2010-03-30,385,398.3,378,385,3047,0
2010-03-31,392,392,379.4,381.5,1396,0
2010-04-01,376.6,402.5,376.6,402.5,2225,0
2010-04-05,404.6,414.4,393.4,409.5,2699,0
2010-04-06,410.9,420,403.2,420,2208,0
2010-04-07,417.9,455,411.6,441.7,6028,0
2010-04-08,445.9,449.4,411.6,420,2886,0
2010-04-09,420,420,402.5,405.3,3114,0
2010-04-12,409.5,417.9,394.1,405.3,2106,0
2010-04-13,402.5,416.5,402.5,415.8,2528,0
2010-04-14,441,472.5,422.1,458.5,9332,0
2010-04-15,472.5,515.2,464.1,476,5737,0
2010-04-16,400.4,417.9,354.2,367.5,21384,0
2010-04-19,368.9,376.6,332.5,350,7580,0
2010-04-20,350,354.9,336,339.5,3984,0
2010-04-21,350,351.4,341.6,349.3,2868,0
2010-04-22,350,367.5,342.3,345.8,2272,0
2010-04-23,353.5,354.2,323.4,324.1,6496,0
2010-04-26,301,308,284.2,291.2,12240,0
2010-04-27,265.3,281.4,210,262.5,45386,0
2010-04-28,261.1,266,248.5,252,7580,0
2010-04-29,252,258.3,241.5,252,6954,0
2010-04-30,252,259.7,232.4,254.8,6310,0
2010-05-03,210,210.7,192.5,198.1,45767,0
2010-05-04,196,203,185.5,188.3,14075,0
2010-05-05,201.6,201.6,175,179.2,9782,0
2010-05-06,182,184.8,157.5,161,14671,0
2010-05-07,165.9,168.7,153.3,161,8236,0
2010-05-10,167.3,173.6,161,161,6621,0
2010-05-11,161.7,185.5,161,168.7,29407,0
2010-05-12,166.6,172.9,164.5,170.1,10211,0
2010-05-13,172.2,177.8,166.6,171.5,8209,0
2010-05-14,165.2,175,161,167.3,8806,0
2010-05-17,161.7,168,158.2,158.9,8942,0
2010-05-18,157.5,162.4,149.1,153.3,6184,0
2010-05-19,158.9,158.9,140.7,149.8,6220,0
2010-05-20,142.8,142.8,131.6,139.3,7097,0
2010-05-21,135.1,142.1,128.1,132.3,6721,0
2010-05-24,133,145.6,129.5,137.9,5046,0
2010-05-25,133,137.2,128.1,134.4,4678,0
2010-05-26,130.2,140,129.5,130.2,3743,0
2010-05-27,131.6,136.5,131.6,135.1,3502,0
2010-05-28,132.3,170.8,132.3,156.1,28642,0
2010-06-01,157.5,174.3,154,154.7,26838,0
2010-06-02,162.4,163.8,142.8,161,9275,0
2010-06-03,158.2,158.2,147.7,154,4333,0
2010-06-04,147,149.1,142.8,147,5197,0
2010-06-07,141.4,155.4,135.8,135.8,8217,0
2010-06-08,135.8,136.5,123.9,125.3,7490,0
2010-06-09,129.5,132.3,125.3,130.2,3905,0
2010-06-10,141.4,151.2,131.6,133,14838,0
2010-06-11,135.1,137.9,129.5,133.7,3783,0
2010-06-14,137.2,137.2,128.8,136.5,4245,0
2010-06-15,137.2,137.2,130.9,133.7,3922,0
2010-06-16,130.9,135.1,130.2,130.2,4379,0
2010-06-17,128.8,131.6,127.4,128.1,2430,0
2010-06-18,130.2,138.6,127.4,137.9,6518,0
2010-06-21,135.8,137.9,131.6,131.6,2682,0
2010-06-22,127.4,132.3,127.4,127.4,3874,0
2010-06-23,130.9,130.9,126,129.5,2116,0
2010-06-24,128.1,128.8,123.9,127.4,3013,0
2010-06-25,126.7,126.7,119,121.1,4408,0
2010-06-28,128.8,128.8,119,120.4,1628,0
2010-06-29,116.2,120.4,112.7,112.7,2766,0
2010-06-30,119,125.3,112,114.1,4381,0
2010-07-01,115.5,116.9,105,109.9,2373,0
2010-07-02,111.3,112,107.1,107.1,1974,0
2010-07-06,108.5,114.1,105.7,107.1,2284,0
2010-07-07,105,114.1,105,107.8,2788,0
2010-07-08,110.6,114.8,107.8,112.7,2238,0
2010-07-09,117.6,119,112,114.8,1910,0
2010-07-12,115.5,126,115.5,124.6,3555,0
2010-07-13,122.5,142.8,122.5,138.6,9857,0
2010-07-14,138.6,140.7,127.4,133.7,3671,0
2010-07-15,135.8,135.8,126,132.3,2115,0
2010-07-16,133.7,133.7,126,127.4,1731,0
2010-07-19,126.7,126.7,122.5,126.7,1797,0
2010-07-20,123.9,124.6,119,121.1,2166,0
2010-07-21,120.4,125.3,120.4,121.8,1354,0
2010-07-22,130.9,130.9,122.5,124.6,1690,0
2010-07-23,125.3,130.9,124.6,126.7,1750,0
2010-07-26,133.7,133.7,128.1,133,1565,0
2010-07-27,135.1,137.2,133,133,2282,0
2010-07-28,135.1,135.1,127.4,128.1,1365,0
2010-07-29,131.6,131.6,126.7,128.8,677,0
2010-07-30,129.5,140,128.1,140,1302,0
2010-08-02,137.9,151.9,137.2,146.3,9406,0
2010-08-03,149.1,149.1,137.2,140.7,1796,0
2010-08-04,142.8,154,140,147.7,5864,0
2010-08-05,148.4,150.5,141.4,142.8,3330,0
2010-08-06,142.1,142.8,135.8,138.6,3570,0
2010-08-09,139.3,144.9,137.2,142.1,1321,0
2010-08-10,142.1,145.6,139.3,140,2782,0
2010-08-11,142.8,142.8,135.1,136.5,3065,0
2010-08-12,138.6,139.3,126,130.9,3568,0
2010-08-13,128.8,132.3,128.8,128.8,1677,0
2010-08-16,164.5,164.5,126.7,130.9,2270,0
2010-08-17,133,133,130.2,130.9,1579,0
2010-08-18,129.5,133,129.5,131.6,1529,0
2010-08-19,133,133,126.7,127.4,1985,0
2010-08-20,127.4,129.5,126,128.1,1349,0
2010-08-23,128.8,128.8,123.9,126,1181,0
2010-08-24,126,126,122.5,123.9,1688,0
2010-08-25,122.5,133,121.1,130.2,1693,0
2010-08-26,130.9,130.9,126,126,907,0
2010-08-27,126.7,128.1,126,126.7,867,0
2010-08-30,126,129.5,124.6,126,1378,0
2010-08-31,126,126.7,122.5,122.5,2149,0
2010-09-01,123.2,127.4,123.2,126,1206,0
2010-09-02,126.7,128.8,126,127.4,761,0
2010-09-03,128.1,128.8,126,127.4,1105,0
2010-09-07,128.8,130.9,126,126.7,1073,0
2010-09-08,128.1,130.2,126.7,128.8,500,0
2010-09-09,130.2,130.2,126,128.8,663,0
2010-09-10,135.8,147.7,135.8,140,12936,0
2010-09-13,144.2,144.2,139.3,140,3527,0
2010-09-14,144.2,149.8,140,142.8,8951,0
2010-09-15,143.5,144.2,139.3,142.1,2556,0
2010-09-16,143.5,144.2,140.7,143.5,1812,0
2010-09-17,144.9,147,136.5,138.6,2677,0
2010-09-20,137.9,142.8,137.9,142.8,1498,0
2010-09-21,141.4,147,137.9,140,1987,0
2010-09-22,138.6,140,135.1,136.5,2107,0
2010-09-23,136.5,138.6,135.1,135.8,888,0
2010-09-24,139.3,139.3,135.8,137.9,969,0
2010-09-27,137.9,139.3,136.5,136.5,1154,0
2010-09-28,133.7,142.8,133,142.8,2033,0
2010-09-29,140,142.8,138.6,140,626,0
2010-09-30,138.6,142.8,138.6,142.8,1084,0
2010-10-01,142.8,144.2,138.6,142.8,1240,0
2010-10-04,143.5,156.8,141.4,149.1,11488,0
2010-10-05,151.9,151.9,141.4,141.4,3839,0
2010-10-06,146.3,147.7,143.5,147.7,2812,0
2010-10-07,148.4,149.1,145.6,146.3,1775,0
2010-10-08,147,151.9,147,151.9,2420,0
2010-10-11,151.9,151.9,146.3,150.5,1748,0
2010-10-12,150.5,151.2,147,149.8,1263,0
2010-10-13,148.4,149.8,147,147.7,1863,0
2010-10-14,148.4,150.5,145.6,146.3,2753,0
2010-10-15,146.3,148.4,144.2,145.6,1302,0
2010-10-18,144.9,146.3,144.9,144.9,1865,0
2010-10-19,144.2,146.3,142.1,144.9,1337,0
2010-10-20,140.7,146.3,140.7,144.9,1761,0
2010-10-21,147,150.5,144.9,146.3,2148,0
2010-10-22,147,148.4,145.6,147,813,0
2010-10-25,149.1,149.8,144.9,144.9,2316,0
2010-10-26,144.9,149.1,144.2,148.4,1529,0
2010-10-27,148.4,149.1,145.6,146.3,814,0
2010-10-28,147,148.4,145.6,147,1359,0
2010-10-29,146.3,148.4,145.6,147,731,0
2010-11-01,147,150.5,147,147.7,2229,0
2010-11-02,149.1,150.5,146.3,149.8,1524,0
2010-11-03,150.5,156.1,142.1,144.9,5829,0
2010-11-04,147.7,150.5,144.9,148.4,1858,0
2010-11-05,148.4,150.5,135.1,144.9,4283,0
2010-11-08,144.9,147,141.4,147,1710,0
2010-11-09,147,147.7,142.8,143.5,2527,0
2010-11-10,146.3,146.3,141.4,144.9,1349,0
2010-11-11,144.9,144.9,143.5,144.2,1427,0
2010-11-12,142.1,146.3,141.4,144.9,1438,0
2010-11-15,145.6,146.3,144.2,146.3,1984,0
2010-11-16,143.5,145.6,138.6,142.8,2569,0
2010-11-17,140.7,143.5,138.6,142.8,2177,0
2010-11-18,142.8,143.5,140.7,141.4,866,0
2010-11-19,140,140.7,138.6,140,2672,0
2010-11-22,139.3,142.8,139.3,139.3,1292,0
2010-11-23,137.2,141.4,137.2,140,1824,0
2010-11-24,140,141.4,138.6,138.6,919,0
2010-11-26,138.6,140,137.9,140,734,0
2010-11-29,137.2,139.3,133.7,138.6,2095,0
2010-11-30,137.2,140,135.1,138.6,1307,0
2010-12-01,137.9,138.6,135.1,135.1,1935,0
2010-12-02,135.1,139.3,133.7,139.3,4996,0
2010-12-03,142.8,169.4,140.7,165.9,26414,0
2010-12-06,172.9,203.7,170.8,181.3,40205,0
2010-12-07,189,190.4,177.1,182,13579,0
2010-12-08,182,182.7,170.8,170.8,8575,0
2010-12-09,175,176.4,169.4,176.4,4431,0
2010-12-10,179.9,189.7,179.9,184.8,6463,0
2010-12-13,186.2,189,176.4,179.2,4517,0
2010-12-14,181.3,182,166.6,166.6,7328,0
2010-12-15,175,185.5,172.2,179.2,8436,0
2010-12-16,184.1,185.5,176.4,181.3,4284,0
2010-12-17,183.4,183.4,178.5,179.9,2992,0
2010-12-20,180.6,201.6,179.9,198.1,15997,0
2010-12-21,207.9,224,204.4,209.3,30327,0
2010-12-22,210,210,196.7,204.4,8162,0
2010-12-23,202.3,214.9,200.2,200.9,6748,0
2010-12-27,204.4,211.4,203,207.9,5824,0
2010-12-28,204.4,207.9,193.2,196,10032,0
2010-12-29,200.9,200.9,177.1,182.7,15246,0
2010-12-30,184.8,193.2,176.4,186.9,6498,0
2010-12-31,185.5,186.9,181.3,182.7,3117,0
2011-01-03,182.7,190.4,182,190.4,3080,0
2011-01-04,189,191.1,182,187.6,4247,0
2011-01-05,188.3,189,183.4,186.9,2618,0
2011-01-06,238,241.5,204.4,205.1,91004,0
2011-01-07,182,182,170.1,177.1,47112,0
2011-01-10,175.7,179.9,170.8,175,22271,0
2011-01-11,179.9,179.9,171.5,174.3,8567,0
2011-01-12,173.6,176.4,171.5,172.9,7623,0
2011-01-13,177.1,184.1,171.5,178.5,17510,0
2011-01-14,177.1,180.6,173.6,175.7,8828,0
2011-01-18,175.7,177.1,171.5,174.3,5544,0
2011-01-19,179.2,179.9,166.6,166.6,20012,0
2011-01-20,166.6,167.3,156.8,160.3,14504,0
2011-01-21,158.9,161,154.7,158.2,7516,0
2011-01-24,157.5,160.3,154.7,157.5,4158,0
2011-01-25,157.5,157.5,151.2,153.3,7551,0
2011-01-26,159.6,165.9,156.8,165.2,12221,0
2011-01-27,163.8,171.5,163.1,165.9,7537,0
2011-01-28,163.8,165.9,157.5,160.3,5511,0
2011-01-31,160.3,162.4,155.4,161.7,3263,0
2011-02-01,157.5,161,156.1,160.3,2076,0
2011-02-02,160.3,161.7,157.5,159.6,2515,0
2011-02-03,160.3,161.7,155.4,155.4,3105,0
2011-02-04,155.4,156.8,153.3,153.3,3633,0
2011-02-07,154,155.4,153.3,155.4,2907,0
2011-02-08,155.4,160.3,155.4,158.2,3504,0
2011-02-09,158.2,159.6,149.1,151.2,6708,0
2011-02-10,151.9,154.7,146.3,146.3,6103,0
2011-02-11,148.4,154,145.6,151.2,3701,0
2011-02-14,153.3,157.5,149.8,154.7,2519,0
2011-02-15,154.7,166.6,126.7,145.6,31398,0
2011-02-16,145.6,156.8,145.6,153.3,6442,0
2011-02-18,151.2,154,150.5,151.9,1620,0
2011-02-22,152.6,153.3,143.5,147.7,4025,0
2011-02-23,147,148.4,142.1,142.8,4178,0
2011-02-24,143.5,146.3,142.8,144.9,1828,0
2011-02-25,144.9,154,144.9,151.2,2587,0
2011-02-28,151.2,151.9,147.7,147.7,1896,0
2011-03-01,147.7,150.5,144.9,144.9,2123,0
2011-03-02,145.6,147,142.8,145.6,2419,0
2011-03-03,146.3,148.4,144.2,147.7,1507,0
2011-03-04,147,147,144.2,144.9,1492,0
2011-03-07,149.1,149.1,143.5,144.9,2142,0
2011-03-08,144.2,146.3,143.5,144.9,1380,0
2011-03-09,145.6,147.7,144.2,144.2,2279,0
2011-03-10,143.5,146.3,143.5,144.9,2915,0
2011-03-11,145.6,145.6,142.8,145.6,2543,0
2011-03-14,143.5,146.3,142.8,142.8,1663,0
2011-03-15,136.5,144.2,136.5,140.7,3453,0
2011-03-16,140.7,143.5,133.7,137.2,4355,0
2011-03-17,137.9,141.4,135.8,137.9,1601,0
2011-03-18,140,141.4,137.9,138.6,1694,0
2011-03-21,140.7,143.5,140,140.7,2363,0
2011-03-22,142.1,146.3,140,146.3,4437,0
2011-03-23,144.9,149.1,142.8,146.3,3244,0
2011-03-24,146.3,149.8,145.6,149.1,3573,0
2011-03-25,148.4,150.5,144.9,148.4,2826,0
2011-03-28,147.7,149.1,143.5,145.6,3782,0
2011-03-29,147,147,140,141.4,2854,0
2011-03-30,140.7,144.9,140,144.9,1449,0
2011-03-31,143.5,147,141.4,147,1382,0
2011-04-01,147,148.4,145.6,147.7,2403,0
2011-04-04,147.7,149.1,146.3,149.1,2228,0
2011-04-05,147.7,149.1,146.3,147.7,1496,0
2011-04-06,147.7,154,147.7,154,3787,0
2011-04-07,154,163.8,151.9,162.4,13057,0
2011-04-08,162.4,165.2,158.9,163.8,6727,0
2011-04-11,164.5,164.5,155.4,156.1,2650,0
2011-04-12,154,161,149.1,153.3,2520,0
2011-04-13,150.5,156.1,150.5,153.3,1369,0
2011-04-14,153.3,154,150.5,151.9,1700,0
2011-04-15,153.3,154,149.8,154,1784,0
2011-04-18,154,156.1,150.5,155.4,1843,0
2011-04-19,156.1,161,154,158.2,2749,0
2011-04-20,160.3,168,158.2,165.2,7712,0
2011-04-21,165.2,166.6,162.4,165.2,2618,0
2011-04-25,166.6,178.5,164.5,178.5,18902,0
2011-04-26,178.5,184.1,171.5,178.5,20942,0
2011-04-27,178.5,181.3,177.1,181.3,8705,0
2011-04-28,180.6,191.8,179.2,185.5,24318,0
2011-04-29,186.9,190.4,179.2,181.3,13252,0
2011-05-02,179.2,187.6,177.8,185.5,6927,0
2011-05-03,182.7,188.3,182,182,6036,0
2011-05-04,176.4,184.1,172.9,181.3,11323,0
2011-05-05,181.3,185.5,178.5,180.6,9744,0
2011-05-06,182,182,177.1,179.9,4238,0
2011-05-09,178.5,182,177.8,180.6,2975,0
2011-05-10,179.9,182,178.5,182,3384,0
2011-05-11,179.2,189.7,179.2,179.9,9139,0
2011-05-12,179.9,183.4,178.5,183.4,2724,0
2011-05-13,183.4,183.4,179.2,180.6,3882,0
2011-05-16,177.8,177.8,172.2,173.6,7973,0
2011-05-17,171.5,171.5,168,170.1,3633,0
2011-05-18,168,171.5,164.5,168,6445,0
2011-05-19,168,171.5,168,170.8,1520,0
2011-05-20,170.8,171.5,165.9,165.9,9232,0
2011-05-23,161,164.5,160.3,163.8,2508,0
2011-05-24,163.8,173.6,160.3,168,10350,0
2011-05-25,168,172.9,168,172.2,6164,0
2011-05-26,170.8,174.3,169.4,172.9,3295,0
2011-05-27,172.2,174.3,171.5,174.3,2632,0
2011-05-31,174.3,178.5,174.3,176.4,4728,0
2011-06-01,176.4,177.8,171.5,171.5,2163,0
2011-06-02,170.8,175,168.7,171.5,2516,0
2011-06-03,168.7,176.4,168.7,172.2,2555,0
2011-06-06,171.5,177.1,168.7,168.7,2962,0
2011-06-07,168.7,171.5,168,168,2684,0
2011-06-08,167.3,168,163.8,165.2,2899,0
2011-06-09,165.2,169.4,163.1,168,4558,0
2011-06-10,167.3,168.7,164.5,167.3,2869,0
2011-06-13,167.3,167.3,161,161,3180,0
2011-06-14,163.8,168,162.4,165.2,2359,0
2011-06-15,163.8,165.2,159.6,164.5,2564,0
2011-06-16,166.6,167.3,161,164.5,2496,0
2011-06-17,165.9,166.6,161.7,165.9,1643,0
2011-06-20,168,189,168,186.2,48211,0
2011-06-21,186.9,202.3,182,195.3,31139,0
2011-06-22,196.7,207.9,196.7,200.9,25083,0
2011-06-23,203,204.4,196.7,202.3,10463,0
2011-06-24,204.4,204.4,194.6,199.5,12650,0
2011-06-27,198.1,200.9,195.3,200.2,8094,0
2011-06-28,204.4,219.8,200.9,216.3,28292,0
2011-06-29,221.2,227.5,210,217,26104,0
2011-06-30,221.2,221.2,210.7,210.7,10287,0
2011-07-01,213.5,215.6,206.5,210,11136,0
2011-07-05,217,222.6,212.8,221.9,12997,0
2011-07-06,223.3,231,221.2,228.2,19844,0
2011-07-07,232.4,241.5,229.6,238.7,19085,0
2011-07-08,233.8,255.5,230.3,249.2,44472,0
2011-07-11,255.5,270.2,254.8,266,34600,0
2011-07-12,268.1,294.7,266,273.7,86899,0
2011-07-13,280,280,256.2,265.3,37124,0
2011-07-14,273.7,273.7,236.6,246.4,39749,0
2011-07-15,227.5,239.4,224,233.1,42074,0
2011-07-18,233.8,236.6,218.4,225.4,22870,0
2011-07-19,229.6,252,227.5,244.3,24835,0
2011-07-20,245,247.8,235.9,240.8,12913,0
2011-07-21,242.9,255.5,240.8,240.8,13246,0
2011-07-22,250.6,250.6,234.5,239.4,10069,0
2011-07-25,239.4,239.4,224,224,17509,0
2011-07-26,231.7,231.7,218.4,219.8,14362,0
2011-07-27,217,219.1,203,205.8,27701,0
2011-07-28,204.4,214.2,191.1,201.6,22186,0
2011-07-29,197.4,212.8,194.6,206.5,10401,0
2011-08-01,213.5,219.8,206.5,210,12268,0
2011-08-02,206.5,211.4,199.5,200.9,9579,0
2011-08-03,203,204.4,186.2,201.6,13076,0
2011-08-04,197.4,198.1,160.3,175,22268,0
2011-08-05,174.3,176.4,124.6,172.2,20505,0
2011-08-08,143.5,166.6,143.5,146.3,11289,0
2011-08-09,151.9,190.4,149.1,177.8,19239,0
2011-08-10,80.5,80.5,67.2,74.2,135630,0
2011-08-11,75.6,86.1,74.2,77.7,57132,0
2011-08-12,81.9,81.9,72.8,74.2,36239,0
2011-08-15,77,77.7,74.2,77.7,29506,0
2011-08-16,79.8,82.6,76.3,77.7,21435,0
2011-08-17,79.1,80.5,76.3,77.7,10872,0
2011-08-18,75.6,76.3,66.5,70,30530,0
2011-08-19,70.7,71.4,66.5,67.9,9014,0
2011-08-22,68.6,70,60.2,64.4,12430,0
2011-08-23,63,65.8,56.7,62.3,19937,0
2011-08-24,62.3,63,60.2,60.9,8531,0
2011-08-25,60.2,66.5,60.2,63,7944,0
2011-08-26,60.9,63.7,60.9,61.6,3794,0
2011-08-29,61.6,65.1,61.6,63.7,6007,0
2011-08-30,63.7,75.6,63.7,72.8,30327,0
2011-08-31,76.3,84.7,75.6,80.5,41845,0
2011-09-01,79.1,80.5,68.6,70,30266,0
2011-09-02,68.6,69.3,63.7,66.5,7804,0
2011-09-06,66.5,68.6,63.7,65.1,7493,0
2011-09-07,67.2,67.2,64.4,66.5,7060,0
2011-09-08,70,70,64.4,64.4,5340,0
2011-09-09,66.5,77.7,65.1,74.2,47601,0
2011-09-12,75.6,87.5,74.2,85.4,42221,0
2011-09-13,91.7,98,89.6,91.7,49280,0
2011-09-14,91,91.7,79.1,79.1,36085,0
2011-09-15,82.6,84.7,77.7,82.6,11437,0
2011-09-16,84.7,84.7,77,82.6,12973,0
2011-09-19,79.1,81.9,79.1,81.9,5098,0
2011-09-20,81.2,82.6,77,77.7,8388,0
2011-09-21,77,79.8,71.4,71.4,12056,0
2011-09-22,70.7,72.8,67.9,72.8,11480,0
2011-09-23,72.1,75.6,70,74.2,6681,0
2011-09-26,74.2,74.2,66.5,70,5603,0
2011-09-27,72.1,72.1,68.6,71.4,5220,0
2011-09-28,71.4,72.1,67.9,68.6,2906,0
2011-09-29,69.3,70,63.7,65.8,10668,0
2011-09-30,65.1,65.8,63.7,64.4,6028,0
2011-10-03,63.7,64.4,58.8,61.6,7712,0
2011-10-04,64.4,64.4,56.7,60.2,6657,0
2011-10-05,60.9,60.9,56.7,58.8,3908,0
2011-10-06,58.1,64.4,58.1,63.7,4603,0
2011-10-07,66.5,69.3,64.4,64.4,6001,0
2011-10-10,66.5,68.6,65.8,67.2,2029,0
2011-10-11,67.9,67.9,63,65.1,5496,0
2011-10-12,65.8,69.3,65.1,69.3,6614,0
2011-10-13,69.3,72.8,67.9,71.4,5351,0
2011-10-14,71.4,72.8,67.9,72.8,3122,0
2011-10-17,70.7,76.3,70,72.8,9624,0
2011-10-18,74.2,74.2,68.6,70,4175,0
2011-10-19,71.4,72.1,70.7,71.4,2920,0
2011-10-20,72.8,72.8,70.7,70.7,3666,0
2011-10-21,72.1,74.9,71.4,74.2,3896,0
2011-10-24,74.2,80.5,72.1,79.8,17895,0
2011-10-25,78.4,79.8,74.2,74.9,6097,0
2011-10-26,80.5,81.2,74.9,76.3,15135,0
2011-10-27,79.1,79.8,76.3,78.4,13079,0
2011-10-28,76.3,79.8,75.6,79.1,7363,0
2011-10-31,77,78.4,76.3,77.7,3069,0
2011-11-01,75.6,75.6,72.1,73.5,4879,0
2011-11-02,74.9,77.7,73.5,75.6,2073,0
2011-11-03,77,77,72.8,74.2,1798,0
2011-11-04,72.1,74.2,71.4,72.8,4077,0
2011-11-07,73.5,73.5,71.4,72.1,1909,0
2011-11-08,72.8,72.8,67.2,67.9,4657,0
2011-11-09,67.2,70,65.8,68.6,3329,0
2011-11-10,68.6,68.6,61.6,65.1,7362,0
2011-11-11,51.1,53.9,48.3,49,62904,0
2011-11-14,48.3,49,45.5,45.5,15198,0
2011-11-15,46.9,47.6,44.8,45.5,10890,0
2011-11-16,46.2,46.2,42.7,43.4,12878,0
2011-11-17,43.4,45.5,42.7,43.4,10733,0
2011-11-18,44.1,44.8,43.4,43.4,20806,0
2011-11-21,43.4,44.1,42.7,43.4,14552,0
2011-11-22,43.4,45.5,43.4,43.4,5768,0
2011-11-23,41.3,45.5,39.2,42,12655,0
2011-11-25,42,43.4,40.6,41.3,4798,0
2011-11-28,42,42.7,41.3,41.3,4216,0
2011-11-29,42,42.7,40.6,41.3,10592,0
2011-11-30,42,44.1,40.6,43.4,15755,0
2011-12-01,44.1,44.8,42.7,43.4,8793,0
2011-12-02,44.1,45.5,42.7,43.4,10529,0
2011-12-05,45.5,45.5,43.4,43.4,7505,0
2011-12-06,44.1,44.1,42.7,43.4,4516,0
2011-12-07,44.1,44.1,42.7,43.4,4339,0
2011-12-08,43.4,43.4,42,42,3390,0
2011-12-09,42,43.4,42,42,4159,0
2011-12-12,42,42.7,42,42,2909,0
2011-12-13,42,43.4,41.3,42,2193,0
2011-12-14,41.3,43.4,40.6,40.6,6950,0
2011-12-15,44.8,46.9,42,44.1,44354,0
2011-12-16,44.1,44.1,40.6,43.4,12130,0
2011-12-19,43.4,43.4,41.3,41.3,5874,0
2011-12-20,42,42.7,40.6,40.6,7542,0
2011-12-21,41.3,42.7,39.2,42.7,6740,0
2011-12-22,41.3,42.7,41.3,41.3,4177,0
2011-12-23,41.3,42.7,41.3,42.7,2176,0
2011-12-27,42,42.7,39.9,39.9,21720,0
2011-12-28,41.3,41.3,39.2,39.9,14867,0
2011-12-29,39.2,41.3,39.2,39.9,3884,0
2011-12-30,39.9,41.3,39.9,41.3,8191,0
2012-01-03,42,43.4,40.6,42.7,12764,0
2012-01-04,43.4,44.1,42,42.7,6895,0
2012-01-05,44.1,44.8,42.7,44.1,6737,0
2012-01-06,44.8,45.5,43.4,44.1,4521,0
2012-01-09,44.1,45.5,43.4,44.8,3716,0
2012-01-10,44.8,46.2,43.4,43.4,6220,0
2012-01-11,44.1,44.8,42,42,6876,0
2012-01-12,42.7,43.4,42,42.7,11626,0
2012-01-13,43.4,44.1,42.7,42.7,1809,0
2012-01-17,42.7,42.7,40.6,41.3,7316,0
2012-01-18,41.3,42.7,40.6,41.3,5566,0
2012-01-19,42,42,40.6,40.6,9085,0
2012-01-20,40.6,41.3,40.6,40.6,3677,0
2012-01-23,40.6,42.7,40.6,41.3,5277,0
2012-01-24,41.3,42,41.3,41.3,1299,0
2012-01-25,42,44.1,41.3,43.4,10346,0
2012-01-26,43.4,45.5,42.7,43.4,7337,0
2012-01-27,44.1,49.7,43.4,48.3,67034,0
2012-01-30,47.6,49,43.4,44.8,17867,0
2012-01-31,46.2,48.3,45.5,48.3,15857,0
2012-02-01,49,51.1,46.2,49.7,56333,0
2012-02-02,49.7,49.7,46.2,46.9,17154,0
2012-02-03,48.3,48.3,46.2,46.9,12725,0
2012-02-06,46.9,49.7,46.2,49,14918,0
2012-02-07,50.4,52.5,49,50.4,47348,0
2012-02-08,51.8,52.5,49.7,50.4,13209,0
2012-02-09,51.1,51.1,50.4,50.4,6450,0
2012-02-10,51.1,51.1,46.9,49.7,8548,0
2012-02-13,50.4,51.1,48.3,49.7,5211,0
2012-02-14,49.7,51.1,48.3,50.4,9721,0
2012-02-15,51.1,51.1,49,49.7,7167,0
2012-02-16,49.7,51.1,49,50.4,4457,0
2012-02-17,49.7,50.4,49,50.4,6542,0
2012-02-21,50.4,50.4,47.6,49.7,6939,0
2012-02-22,49,49,46.9,48.3,9200,0
2012-02-23,49,51.1,47.6,50.4,5703,0
2012-02-24,49,50.4,45.5,46.9,21195,0
2012-02-27,46.9,48.3,45.5,46.2,8743,0
2012-02-28,45.5,46.9,44.8,46.2,3635,0
2012-02-29,44.8,46.9,44.8,46.2,3329,0
2012-03-01,45.5,46.2,42.7,44.8,13947,0
2012-03-02,42.7,44.8,42.7,44.1,3856,0
2012-03-05,44.8,44.8,43.4,44.1,4232,0
2012-03-06,44.1,44.1,42.7,42.7,6970,0
2012-03-07,43.4,44.8,43.4,44.1,3971,0
2012-03-08,44.8,48.3,44.8,47.6,12335,0
2012-03-09,45.5,46.9,39.9,42,28779,0
2012-03-12,42,42,39.2,40.6,11894,0
2012-03-13,41.3,41.3,39.2,40.6,5315,0
2012-03-14,44.1,44.1,40.6,41.3,2899,0
2012-03-15,42,42,40.6,41.3,3554,0
2012-03-16,41.3,48.3,39.9,44.8,32807,0
2012-03-19,44.8,45.5,42.7,43.4,10824,0
2012-03-20,43.4,43.4,42.7,43.4,5856,0
2012-03-21,44.1,49.7,43.4,47.6,41654,0
2012-03-22,48.3,50.4,46.9,49.7,18593,0
2012-03-23,51.1,51.1,47.6,48.3,7056,0
2012-03-26,48.3,49.7,47.6,48.3,6174,0
2012-03-27,49,49,46.2,46.9,6249,0
2012-03-28,47.6,48.3,46.9,47.6,5492,0
2012-03-29,47.6,48.3,47.6,48.3,2702,0
2012-03-30,48.3,49,47.6,48.3,4882,0
2012-04-02,47.6,49,47.6,49,4277,0
2012-04-03,45.5,47.6,45.5,47.6,4781,0
2012-04-04,47.6,48.3,46.2,46.9,5511,0
2012-04-05,46.9,47.6,45.5,45.5,2519,0
2012-04-09,46.2,46.9,43.4,44.8,2627,0
2012-04-10,42.7,44.1,42,42.7,4768,0
2012-04-11,42.7,44.1,42.7,42.7,3498,0
2012-04-12,42.7,45.5,42.7,44.1,3810,0
2012-04-13,45.5,45.5,43.4,44.8,1375,0
2012-04-16,44.8,45.5,42,42.7,4631,0
2012-04-17,42,43.4,42,42.7,1874,0
2012-04-18,42,42.7,41.3,42,3235,0
2012-04-19,42,43.4,41.3,42,1542,0
2012-04-20,41.3,43.4,41.3,42.7,2201,0
2012-04-23,42,42.7,41.3,41.3,3368,0
2012-04-24,41.3,42,40.6,42,2826,0
2012-04-25,42,42,40.6,40.6,3278,0
2012-04-26,40.6,42,39.9,40.6,5472,0
2012-04-27,41.3,41.3,39.9,40.6,3983,0
2012-04-30,40.6,41.3,40.6,41.3,1443,0
2012-05-01,41.3,42.7,40.6,42,3698,0
2012-05-02,44.1,44.1,40.6,41.3,6393,0
2012-05-03,42,42,40.6,40.6,3034,0
2012-05-04,39.9,42,39.9,41.3,4027,0
2012-05-07,40.6,42,40.6,41.3,1731,0
2012-05-08,44.1,44.1,40.6,41.3,6670,0
2012-05-09,40.6,42,37.8,38.5,7753,0
2012-05-10,38.5,39.9,38.5,39.9,1924,0
2012-05-11,39.2,39.2,36.4,37.8,16392,0
2012-05-14,37.8,38.5,37.1,37.8,4762,0
2012-05-15,37.8,37.8,37.1,37.8,5226,0
2012-05-16,37.1,37.8,37.1,37.1,3525,0
2012-05-17,37.1,37.8,36.4,37.1,2292,0
2012-05-18,36.4,39.2,36.4,37.8,16580,0
2012-05-21,37.1,37.8,36.4,36.4,2038,0
2012-05-22,37.8,38.5,36.4,38.5,6511,0
2012-05-23,38.5,38.5,37.1,37.8,1821,0
2012-05-24,37.8,38.5,37.8,37.8,3596,0
2012-05-25,37.1,38.5,37.1,37.1,1092,0
2012-05-29,36.4,39.2,36.4,37.8,2188,0
2012-05-30,37.8,38.5,36.4,37.1,1727,0
2012-05-31,38.5,38.5,37.1,37.1,2710,0
2012-06-01,37.1,37.8,35.7,36.4,7425,0
2012-06-04,36.4,37.1,35,36.4,3514,0
2012-06-05,37.1,37.1,35,35,2398,0
2012-06-06,35,35.7,34.3,35,9269,0
2012-06-07,35,35,33.6,34.3,5062,0
2012-06-08,34.3,34.3,31.5,34.3,8873,0
2012-06-11,32.9,35,32.9,35,2809,0
2012-06-12,34.3,37.1,34.3,35.7,8429,0
2012-06-13,35,35.7,34.3,35.7,2439,0
2012-06-14,36.4,36.4,32.2,32.2,2118,0
2012-06-15,33.6,36.4,33.6,33.6,4704,0
2012-06-18,33.6,36.4,33.6,35.7,3150,0
2012-06-19,36.4,36.4,34.3,35,3057,0
2012-06-20,34.3,36.4,34.3,35,2759,0
2012-06-21,33.6,35,33.6,34.3,1174,0
2012-06-22,34.3,36.4,31.5,31.5,3516,0
2012-06-25,32.9,34.3,32.2,32.2,1818,0
2012-06-26,32.9,35,32.9,34.3,3391,0
2012-06-27,33.6,36.4,33.6,34.3,2926,0
2012-06-28,35,35.7,34.3,35,1192,0
2012-06-29,35.7,36.4,35,35.7,4656,0
2012-07-02,35.7,36.4,34.3,34.3,2375,0
2012-07-03,35,36.4,35,35,1282,0
2012-07-05,36.4,36.4,34.3,36.4,4414,0
2012-07-06,35,42.7,35,42.7,9254,0
2012-07-09,42,42,40.6,40.6,3526,0
2012-07-10,40.6,42,39.9,41.3,2918,0
2012-07-11,39.9,41.3,39.9,39.9,2250,0
2012-07-12,41.3,44.8,39.9,42.7,25786,0
2012-07-13,44.8,44.8,39.9,41.3,11879,0
2012-07-16,41.3,44.1,40.6,42.7,4197,0
2012-07-17,42.7,54.6,42,47.6,69187,0
2012-07-18,49,59.5,47.6,56.7,74455,0
2012-07-19,58.1,64.4,50.4,51.1,70652,0
2012-07-20,50.4,53.2,47.6,51.8,15734,0
2012-07-23,51.1,57.4,51.1,52.5,19315,0
2012-07-24,52.5,56,47.6,51.1,26256,0
2012-07-25,49.7,52.5,47.6,49,10637,0
2012-07-26,50.4,50.4,44.1,45.5,13127,0
2012-07-27,44.8,48.3,43.4,46.2,5801,0
2012-07-30,48.3,48.3,43.4,44.8,5367,0
2012-07-31,44.8,46.9,44.1,44.8,9305,0
2012-08-01,44.8,45.5,42,44.1,7265,0
2012-08-02,43.4,44.1,42.7,42.7,5336,0
2012-08-03,42.7,44.1,39.9,42,7335,0
2012-08-06,48.3,48.3,40.6,43.4,5070,0
2012-08-07,42.7,44.8,42,44.8,4914,0
2012-08-08,44.8,44.8,42,42.7,5553,0
2012-08-09,42.7,44.1,42,43.4,5274,0
2012-08-10,42,44.1,42,42.7,2266,0
2012-08-13,42.7,44.1,42.7,42.7,1827,0
2012-08-14,43.4,46.9,42.7,45.5,13303,0
2012-08-15,45.5,45.5,43.4,43.4,2552,0
2012-08-16,45.5,47.6,43.4,45.5,4382,0
2012-08-17,47.6,53.2,46.2,49.7,25146,0
2012-08-20,50.4,53.2,49,52.5,9536,0
2012-08-21,53.9,55.3,49.7,50.4,9728,0
2012-08-22,52.5,52.5,47.6,48.3,4837,0
2012-08-23,49,51.8,48.3,51.8,6594,0
2012-08-24,52.5,52.5,49,50.4,2592,0
2012-08-27,49.7,51.1,48.3,48.3,3541,0
2012-08-28,48.3,50.4,48.3,49,3477,0
2012-08-29,52.5,52.5,48.3,48.3,1837,0
2012-08-30,50.4,50.4,48.3,48.3,845,0
2012-08-31,48.3,50.4,48.3,48.3,2604,0
2012-09-04,55.3,55.3,48.3,48.3,3786,0
2012-09-05,49,50.4,47.6,48.3,2534,0
2012-09-06,49.7,51.8,48.3,48.3,4314,0
2012-09-07,50.4,51.8,49,50.4,4599,0
2012-09-10,51.1,51.8,49,49.7,4767,0
2012-09-11,49.7,50.4,46.2,46.9,7702,0
2012-09-12,46.9,49.7,46.9,48.3,2461,0
2012-09-13,49,49,46.2,48.3,2389,0
2012-09-14,47.6,48.3,46.9,47.6,2963,0
2012-09-17,48.3,50.4,46.9,50.4,6189,0
2012-09-18,49.7,56.7,48.3,56.7,30955,0
2012-09-19,55.3,60.2,51.1,55.3,30132,0
2012-09-20,50.4,55.3,50.4,51.1,8033,0
2012-09-21,50.4,55.3,50.4,54.6,12063,0
2012-09-24,54.6,59.5,51.8,55.3,18460,0
2012-09-25,57.4,60.9,55.3,58.1,51252,0
2012-09-26,57.4,58.1,53.2,55.3,13727,0
2012-09-27,54.6,56,52.5,53.2,12972,0
2012-09-28,55.3,55.3,50.4,50.4,10660,0
2012-10-01,53.9,53.9,50.4,51.8,7501,0
2012-10-02,55.3,55.3,51.8,52.5,4446,0
2012-10-03,53.2,55.3,51.8,54.6,4883,0
2012-10-04,56,56,51.8,53.2,4381,0
2012-10-05,53.2,53.2,50.4,50.4,14643,0
2012-10-08,50.4,52.5,49,51.1,3200,0
2012-10-09,51.1,52.5,50.4,50.4,3903,0
2012-10-10,52.5,53.2,49.7,49.7,4648,0
2012-10-11,49.7,53.2,49.7,52.5,4697,0
2012-10-12,53.2,53.9,50.4,50.4,4359,0
2012-10-15,52.5,52.5,49.7,51.1,2052,0
2012-10-16,50.4,52.5,49.7,51.8,2917,0
2012-10-17,51.8,53.2,50.4,50.4,4514,0
2012-10-18,51.1,52.5,49.7,49.7,3604,0
2012-10-19,51.8,56,50.4,50.4,11002,0
2012-10-22,53.9,55.3,51.1,51.8,2624,0
2012-10-23,51.1,53.9,39.2,46.2,20787,0
2012-10-24,46.9,51.1,45.5,47.6,4640,0
2012-10-25,46.2,49,45.5,48.3,5681,0
2012-10-26,46.9,49,44.8,45.5,4662,0
2012-10-31,46.9,47.6,42.7,44.1,7134,0
2012-11-01,45.5,45.5,40.6,41.3,4647,0
2012-11-02,41.3,43.4,41.3,43.4,3302,0
2012-11-05,42,43.4,42,42.7,934,0
2012-11-06,45.5,47.6,43.4,44.8,14729,0
2012-11-07,45.5,46.9,43.4,43.4,5815,0
2012-11-08,46.2,46.9,43.4,43.4,1542,0
2012-11-09,43.4,44.8,42.7,44.1,1549,0
2012-11-12,43.4,44.8,42.7,43.4,560,0
2012-11-13,42.7,45.5,42,43.4,3351,0
2012-11-14,44.1,45.5,40.6,41.3,3665,0
2012-11-15,42,43.4,41.3,41.3,3008,0
2012-11-16,42,44.1,42,42.7,1071,0
2012-11-19,44.8,44.8,41.3,41.3,1747,0
2012-11-20,41.3,45.5,40.6,44.8,4568,0
2012-11-21,45.5,45.5,42,42.7,1640,0
2012-11-23,42.7,45.5,42,42.7,1155,0
2012-11-26,42.7,44.1,42,44.1,1205,0
2012-11-27,44.8,44.8,42,43.4,2808,0
2012-11-28,43.4,45.5,43.4,45.5,4278,0
2012-11-29,45.5,45.5,43.4,43.4,2718,0
2012-11-30,43.4,45.5,42,43.4,6004,0
2012-12-03,43.4,44.8,42.7,42.7,2174,0
2012-12-04,42,44.8,42,44.1,2913,0
2012-12-05,44.1,44.8,43.4,43.4,1213,0
2012-12-06,43.4,44.1,43.4,43.4,1761,0
2012-12-07,43.4,44.1,42.7,42.7,3167,0
2012-12-10,43.4,43.4,41.3,41.3,3138,0
2012-12-11,41.3,43.4,40.6,42,4122,0
2012-12-12,42,43.4,40.6,40.6,5494,0
2012-12-13,41.3,42.7,41.3,42.7,2169,0
2012-12-14,42.7,42.7,40.6,42.7,1157,0
2012-12-17,41.3,42.7,39.2,39.9,8194,0
2012-12-18,39.9,42,39.9,41.3,3799,0
2012-12-19,43.4,44.8,39.9,39.9,14794,0
2012-12-20,42,42,39.2,39.9,6163,0
2012-12-21,41.3,41.3,38.5,40.6,5171,0
2012-12-24,40.6,41.3,38.5,39.9,4238,0
2012-12-26,39.2,39.2,37.8,39.2,5773,0
2012-12-27,38.5,41.3,37.8,40.6,3831,0
2012-12-28,38.5,40.6,38.5,39.9,1187,0
2012-12-31,39.9,41.3,39.2,39.9,2330,0
2013-01-02,41.3,42,39.9,41.3,1715,0
2013-01-03,41.3,44.8,40.6,44.8,4823,0
2013-01-04,44.8,46.9,43.4,45.5,8142,0
2013-01-07,45.5,45.5,42,44.1,3169,0
2013-01-08,44.1,44.8,41.3,42.7,3163,0
2013-01-09,42,44.8,41.3,44.1,4953,0
2013-01-10,44.1,44.1,40.6,41.3,7271,0
2013-01-11,43.4,43.4,40.6,42,7779,0
2013-01-14,41.3,42,39.2,39.9,5056,0
2013-01-15,40.6,41.3,39.9,40.6,2009,0
2013-01-16,39.9,41.3,39.9,39.9,3108,0
2013-01-17,39.9,41.3,39.2,39.9,4054,0
2013-01-18,39.2,40.6,39.2,40.6,1483,0
2013-01-22,39.9,40.6,39.2,39.9,2386,0
2013-01-23,40.6,41.3,39.2,40.6,3297,0
2013-01-24,42,42,39.9,39.9,2366,0
2013-01-25,39.9,41.3,39.9,39.9,3174,0
2013-01-28,39.9,41.3,39.9,39.9,3254,0
2013-01-29,40.6,44.1,40.6,41.3,4313,0
2013-01-30,44.8,51.8,43.4,50.4,50603,0
2013-01-31,51.8,56.7,49.7,50.4,57246,0
2013-02-01,52.5,52.5,48.3,51.8,12922,0
2013-02-04,50.4,53.9,50.4,53.2,11619,0
2013-02-05,54.6,55.3,53.2,54.6,5635,0
2013-02-06,55.3,55.3,52.5,53.9,6145,0
2013-02-07,54.6,54.6,51.1,52.5,8247,0
2013-02-08,51.8,53.2,49.7,51.8,6307,0
2013-02-11,49.7,51.8,49,51.1,6350,0
2013-02-12,49,52.5,49,51.1,6381,0
2013-02-13,52.5,52.5,49.7,49.7,1453,0
2013-02-14,49,50.4,48.3,48.3,4590,0
2013-02-15,48.3,51.8,46.9,51.1,8478,0
2013-02-19,51.1,51.1,48.3,49.7,3570,0
2013-02-20,49.7,50.4,47.6,48.3,3526,0
2013-02-21,49,49,47.6,47.6,2624,0
2013-02-22,48.3,48.3,46.2,46.2,4151,0
2013-02-25,49,49,45.5,45.5,4066,0
2013-02-26,47.6,50.4,46.2,49,9253,0
2013-02-27,51.1,55.3,50.4,52.5,17158,0
2013-02-28,51.8,56,51.1,53.9,6143,0
2013-03-01,54.6,56.7,51.8,55.3,9150,0
2013-03-04,52.5,54.6,49.7,51.8,5893,0
2013-03-05,53.2,53.9,49.7,51.1,6817,0
2013-03-06,51.1,52.5,49.7,52.5,3960,0
2013-03-07,52.5,52.5,50.4,51.8,2581,0
2013-03-08,50.4,53.2,50.4,51.1,4111,0
2013-03-11,53.2,54.6,49.7,53.2,1197,0
2013-03-12,51.1,52.5,49.7,51.8,2188,0
2013-03-13,50.4,51.1,48.3,50.4,2146,0
2013-03-14,50.4,51.1,48.3,50.4,1554,0
2013-03-15,51.1,51.1,48.3,49.7,1290,0
2013-03-18,47.6,49,46.2,48.3,5323,0
2013-03-19,48.3,49,44.8,47.6,4888,0
2013-03-20,46.9,48.3,45.5,47.6,2553,0
2013-03-21,46.9,48.3,46.2,47.6,1643,0
2013-03-22,46.2,49,46.2,49,1056,0
2013-03-25,52.5,53.2,49,51.8,6419,0
2013-03-26,52.5,52.5,49.7,51.1,3462,0
2013-03-27,49,50.4,48.3,49.7,1984,0
2013-03-28,49.7,49.7,46.9,47.6,3854,0
2013-04-01,47.6,48.3,46.9,46.9,3167,0
2013-04-02,48.3,48.3,46.2,46.2,2714,0
2013-04-03,46.2,50.4,46.2,48.3,2203,0
2013-04-04,46.9,49,45.5,45.5,3441,0
2013-04-05,45.5,47.6,44.8,45.5,2531,0
2013-04-08,45.5,45.5,44.8,45.5,1723,0
2013-04-09,44.8,47.6,44.8,46.9,1271,0
2013-04-10,47.6,47.6,45.5,47.6,1608,0
2013-04-11,45.5,47.6,45.5,46.9,800,0
2013-04-12,45.5,47.6,44.8,46.9,1935,0
2013-04-15,46.9,46.9,44.8,46.2,1462,0
2013-04-16,46.2,46.9,44.8,46.2,1665,0
2013-04-17,46.2,46.9,44.8,46.9,1484,0
2013-04-18,46.2,46.9,44.8,46.2,1515,0
2013-04-19,44.8,46.9,44.8,46.2,1685,0
2013-04-22,46.9,46.9,45.5,45.5,1837,0
2013-04-23,46.2,47.6,44.8,47.6,2550,0
2013-04-24,48.3,49,46.2,47.6,2674,0
2013-04-25,49,50.4,48.3,49.7,4198,0
2013-04-26,49.7,49.7,46.9,48.3,2468,0
2013-04-29,47.6,49,46.9,47.6,2825,0
2013-04-30,46.9,49.7,46.2,48.3,4318,0
2013-05-01,49.7,49.7,46.9,47.6,1038,0
2013-05-02,49.7,49.7,46.2,47.6,1537,0
2013-05-03,49,49,46.9,46.9,1076,0
2013-05-06,53.2,53.2,46.9,47.6,1269,0
2013-05-07,46.9,47.6,44.8,45.5,8891,0
2013-05-08,44.8,46.9,44.8,46.2,1609,0
2013-05-09,45.5,47.6,45.5,47.6,1255,0
2013-05-10,47.6,47.6,46.2,46.9,1117,0
2013-05-13,45.5,46.9,44.8,46.9,4118,0
2013-05-14,45.5,46.2,45.5,45.5,2081,0
2013-05-15,46.2,49,44.8,47.6,8050,0
2013-05-16,49,49,46.2,46.2,1115,0
2013-05-17,48.3,48.3,45.5,46.2,887,0
2013-05-20,45.5,46.9,45.5,46.2,1504,0
2013-05-21,46.9,46.9,45.5,45.5,3286,0
2013-05-22,45.5,47.6,44.1,46.2,5495,0
2013-05-23,45.5,48.3,45.5,48.3,4829,0
2013-05-24,46.9,51.8,46.2,51.1,8772,0
2013-05-28,50.4,51.1,46.2,50.4,8738,0
2013-05-29,50.4,51.8,49,50.4,2477,0
2013-05-30,49,49.7,47.6,49.7,3622,0
2013-05-31,49.7,50.4,48.3,49.7,2264,0
2013-06-03,49,50.4,47.6,49,1765,0
2013-06-04,48.3,49,47.6,49,856,0
2013-06-05,47.6,49,46.2,47.6,8376,0
2013-06-06,49,49,45.5,47.6,4968,0
2013-06-07,46.9,48.3,46.2,46.9,2598,0
2013-06-10,46.2,46.9,45.5,46.2,2154,0
2013-06-11,46.2,46.2,45.5,46.2,3452,0
2013-06-12,44.8,46.2,42.7,42.7,7050,0
2013-06-13,42.7,44.1,42.7,44.1,4501,0
2013-06-14,30.1,32.2,28.7,30.1,104449,0
2013-06-17,30.8,31.5,30.1,30.8,19815,0
2013-06-18,31.5,32.9,30.8,30.8,22196,0
2013-06-19,32.2,32.2,31.5,31.5,17768,0
2013-06-20,31.5,32.2,30.8,31.5,21115,0
2013-06-21,30.8,32.2,30.1,32.2,14030,0
2013-06-24,31.5,31.5,30.1,31.5,12769,0
2013-06-25,32.9,32.9,30.8,31.5,24725,0
2013-06-26,31.5,32.9,31.5,32.2,10226,0
2013-06-27,30.8,32.9,30.1,32.2,11842,0
2013-06-28,32.2,32.2,29.4,30.1,18977,0
2013-07-01,30.1,33.6,30.1,31.5,10977,0
2013-07-02,30.1,31.5,30.1,30.8,5544,0
2013-07-03,30.1,31.5,30.1,31.5,2910,0
2013-07-05,31.5,31.5,30.8,30.8,6058,0
2013-07-08,31.5,32.9,30.1,32.2,28734,0
2013-07-09,31.5,31.5,30.8,31.5,12635,0
2013-07-10,30.8,33.6,30.8,33.6,74115,0
2013-07-11,33.6,35,32.2,33.6,36535,0
2013-07-12,32.9,33.6,32.2,33.6,12755,0
2013-07-15,33.6,33.6,32.2,32.9,9813,0
2013-07-16,32.2,32.9,31.5,32.2,6731,0
2013-07-17,31.5,33.6,30.8,32.9,39466,0
2013-07-18,34.3,34.3,32.2,33.6,50381,0
2013-07-19,34.3,35.7,34.3,35,63956,0
2013-07-22,35.7,36.4,32.9,33.6,41809,0
2013-07-23,35,35,32.9,34.3,43659,0
2013-07-24,34.3,34.3,32.9,32.9,17714,0
2013-07-25,33.6,33.6,32.2,32.2,18334,0
2013-07-26,32.2,32.9,31.5,32.2,8130,0
2013-07-29,32.2,32.2,31.5,31.5,10960,0
2013-07-30,32.2,32.2,31.5,32.2,8491,0
2013-07-31,32.2,32.2,30.8,32.2,17635,0
2013-08-01,31.5,32.2,30.1,31.5,17276,0
2013-08-02,31.5,32.2,30.8,31.5,11771,0
2013-08-05,31.5,32.9,30.1,30.8,26706,0
2013-08-06,30.8,31.5,30.8,30.8,8700,0
2013-08-07,31.5,31.5,30.1,30.8,7382,0
2013-08-08,30.8,31.5,30.1,30.1,10143,0
2013-08-09,30.8,30.8,30.1,30.1,11113,0
2013-08-12,30.1,30.8,29.4,30.1,9155,0
2013-08-13,30.1,30.8,29.4,29.4,10330,0
2013-08-14,29.4,30.1,28.7,29.4,20166,0
2013-08-15,29.4,30.1,28.7,28.7,9397,0
2013-08-16,29.4,29.4,28.7,28.7,5115,0
2013-08-19,29.4,29.4,28.7,29.4,6687,0
2013-08-20,29.4,29.4,28.7,28.7,9978,0
2013-08-21,28,29.4,28,29.4,8525,0
2013-08-22,28.7,29.4,28.7,29.4,2698,0
2013-08-23,28.7,30.8,28.7,29.4,13453,0
2013-08-26,29.4,31.5,29.4,30.1,25230,0
2013-08-27,30.8,30.8,29.4,30.1,6634,0
2013-08-28,31.5,31.5,28.7,29.4,4091,0
2013-08-29,30.1,30.1,29.4,29.4,15039,0
2013-08-30,30.1,30.1,28,28.7,15760,0
2013-09-03,29.4,29.4,28.7,29.4,9531,0
2013-09-04,29.4,30.8,29.4,30.1,15311,0
2013-09-05,30.8,31.5,30.1,30.1,24037,0
2013-09-06,31.5,31.5,30.1,30.8,8804,0
2013-09-09,31.5,32.9,30.8,32.2,30589,0
2013-09-10,32.9,33.6,31.5,31.5,13841,0
2013-09-11,31.5,32.9,30.8,31.5,14416,0
2013-09-12,31.5,32.2,31.5,32.2,4883,0
2013-09-13,32.2,32.9,31.5,31.5,5113,0
2013-09-16,31.5,32.9,30.8,31.5,13979,0
2013-09-17,32.9,32.9,30.1,30.8,15321,0
2013-09-18,30.8,31.5,29.4,30.1,11639,0
2013-09-19,30.1,30.8,30.1,30.1,8949,0
2013-09-20,30.1,30.8,29.4,30.8,12900,0
2013-09-23,30.1,30.8,29.4,30.1,13185,0
2013-09-24,29.4,30.1,29.4,30.1,10345,0
2013-09-25,30.1,30.1,30.1,30.1,7661,0
2013-09-26,30.1,30.8,30.1,30.1,5551,0
2013-09-27,30.8,30.8,30.1,30.1,6981,0
2013-09-30,30.8,30.8,30.1,30.8,16874,0
2013-10-01,30.1,30.8,30.1,30.8,8158,0
2013-10-02,30.8,32.2,29.4,31.5,39718,0
2013-10-03,36.4,37.8,34.3,34.3,166485,0
2013-10-04,35,35.7,33.6,35,54724,0
2013-10-07,36.4,38.5,35.7,35.7,83642,0
2013-10-08,36.4,37.1,34.3,35,38116,0
2013-10-09,36.4,36.4,33.6,33.6,32063,0
2013-10-10,33.6,35,33.6,35,17089,0
2013-10-11,35,35,33.6,35,22590,0
2013-10-14,35.7,35.7,34.3,35,7962,0
2013-10-15,35,35,33.6,33.6,11639,0
2013-10-16,33.6,35,33.6,34.3,14111,0
2013-10-17,35,35,34.3,35,13455,0
2013-10-18,35,36.4,34.3,35.7,35370,0
2013-10-21,37.1,38.5,36.4,37.1,75196,0
2013-10-22,37.1,37.8,35.7,36.4,25469,0
2013-10-23,36.4,37.1,35.7,35.7,10530,0
2013-10-24,36.4,37.1,34.3,35,16157,0
2013-10-25,35.7,35.7,34.3,35,10976,0
2013-10-28,35,35,32.9,32.9,14666,0
2013-10-29,33.6,35.7,32.9,35.7,13675,0
2013-10-30,35.7,36.4,34.3,35,17453,0
2013-10-31,35,35,32.9,35,13214,0
2013-11-01,34.3,34.3,33.6,34.3,6783,0
2013-11-04,35,35,32.9,33.6,7602,0
2013-11-05,33.6,34.3,30.1,31.5,43947,0
2013-11-06,32.9,32.9,30.1,30.8,21164,0
2013-11-07,31.5,32.9,30.8,31.5,18514,0
2013-11-08,31.5,31.5,30.8,30.8,5959,0
2013-11-11,31.5,31.5,30.8,31.5,8636,0
2013-11-12,31.5,31.5,30.1,30.1,15197,0
2013-11-13,34.3,34.3,29.4,29.4,102349,0
2013-11-14,30.1,30.8,30.1,30.8,20397,0
2013-11-15,31.5,32.2,30.8,31.5,18198,0
2013-11-18,32.2,32.2,30.8,31.5,14675,0
2013-11-19,32.2,32.2,30.1,30.8,7530,0
2013-11-20,31.5,32.2,30.8,31.5,10928,0
2013-11-21,32.2,32.2,30.8,31.5,7480,0
2013-11-22,32.2,32.2,30.8,31.5,10771,0
2013-11-25,31.5,31.5,30.8,31.5,6960,0
2013-11-26,30.8,31.5,30.8,30.8,5773,0
2013-11-27,31.5,31.5,30.1,30.8,7669,0
2013-11-29,30.8,31.5,30.8,31.5,2332,0
2013-12-02,30.8,31.5,30.8,31.5,8305,0
2013-12-03,30.8,31.5,30.8,30.8,6647,0
2013-12-04,30.1,31.5,30.1,30.8,10645,0
2013-12-05,30.1,30.8,30.1,30.1,10902,0
2013-12-06,30.1,30.8,28.7,30.1,14348,0
2013-12-09,29.4,30.8,29.4,29.4,18186,0
2013-12-10,29.4,30.1,28.7,29.4,12332,0
2013-12-11,28.7,29.4,28.7,28.7,8930,0
2013-12-12,29.4,29.4,28,28,22436,0
2013-12-13,28,29.4,28,28.7,16464,0
2013-12-16,29.4,29.4,28.7,28.7,12164,0
2013-12-17,29.4,29.4,28.7,29.4,4772,0
2013-12-18,30.8,31.5,29.4,29.4,44567,0
2013-12-19,29.4,29.4,28.7,29.4,8915,0
2013-12-20,28.7,29.4,28.7,28.7,17989,0
2013-12-23,29.4,30.1,29.4,30.1,14880,0
2013-12-24,30.1,30.8,30.1,30.8,19147,0
2013-12-26,30.8,31.5,30.1,31.5,19599,0
2013-12-27,31.5,32.2,30.8,30.8,47901,0
2013-12-30,30.8,31.5,30.8,31.5,16476,0
2013-12-31,30.8,32.2,30.8,32.2,21313,0
2014-01-02,32.9,32.9,31.5,32.9,22063,0
2014-01-03,34.3,35.7,32.9,35,47924,0
2014-01-06,38.5,43.4,36.4,39.9,214986,0
2014-01-07,41.3,42,37.1,39.2,85773,0
2014-01-08,41.3,41.3,37.8,40.6,44246,0
2014-01-09,39.2,40.6,37.1,37.8,41781,0
2014-01-10,37.8,38.5,36.4,37.1,38345,0
2014-01-13,36.4,59.5,36.4,58.1,362685,0
2014-01-14,67.2,72.1,52.5,56,400833,0
2014-01-15,54.6,56,47.6,54.6,95726,0
2014-01-16,55.3,58.8,51.8,56.7,66898,0
2014-01-17,56,59.5,53.2,59.5,78101,0
2014-01-21,63,66.5,60.2,66.5,112752,0
2014-01-22,70,77,67.9,73.5,289303,0
2014-01-23,69.3,74.2,64.4,72.1,106874,0
2014-01-24,70,72.1,65.1,67.9,77434,0
2014-01-27,67.9,69.3,57.4,61.6,100895,0
2014-01-28,62.3,65.1,58.8,59.5,45646,0
2014-01-29,59.5,59.5,56,57.4,39086,0
2014-01-30,57.4,61.6,56.7,59.5,26944,0
2014-01-31,58.8,64.4,58.1,60.9,50219,0
2014-02-03,63,63.7,57.4,58.1,35713,0
2014-02-04,58.8,61.6,53.9,60.9,46056,0
2014-02-05,59.5,60.2,56.7,57.4,15311,0
2014-02-06,58.1,59.5,56,56.7,17476,0
2014-02-07,58.1,60.2,57.4,59.5,25901,0
2014-02-10,62.3,63.7,58.1,59.5,53972,0
2014-02-11,58.8,59.5,56,57.4,44864,0
2014-02-12,59.5,61.6,56.7,57.4,31339,0
2014-02-13,59.5,59.5,55.3,57.4,17896,0
2014-02-14,57.4,58.8,56.7,56.7,14426,0
2014-02-18,60.2,61.6,57.4,58.1,31968,0
2014-02-19,59.5,59.5,54.6,55.3,33856,0
2014-02-20,54.6,56,51.8,53.2,31832,0
2014-02-21,53.9,53.9,49,50.4,41209,0
2014-02-24,52.5,53.2,51.1,53.2,31310,0
2014-02-25,53.2,57.4,51.8,56.7,46571,0
2014-02-26,58.1,58.8,55.3,56,27624,0
2014-02-27,56.7,58.1,55.3,56,30540,0
2014-02-28,59.5,61.6,57.4,58.1,67322,0
2014-03-03,56.7,60.2,56,59.5,28553,0
2014-03-04,60.2,60.2,57.4,58.1,29643,0
2014-03-05,58.1,59.5,57.4,57.4,23353,0
2014-03-06,59.5,62.3,58.1,59.5,58079,0
2014-03-07,60.2,61.6,57.4,58.1,37551,0
2014-03-10,58.1,58.1,56,56.7,35887,0
2014-03-11,56.7,57.4,56,56.7,19180,0
2014-03-12,56,56.7,54.6,56,23661,0
2014-03-13,56,56.7,54.6,55.3,22994,0
2014-03-14,56,56,53.9,55.3,19435,0
2014-03-17,53.9,55.3,52.5,53.2,17283,0
2014-03-18,53.2,55.3,52.5,53.2,12135,0
2014-03-19,53.2,53.2,50.4,51.8,29319,0
2014-03-20,51.1,65.1,50.4,58.1,308739,0
2014-03-21,59.5,60.2,53.2,53.2,85492,0
2014-03-24,56,56,49,51.8,41982,0
2014-03-25,52.5,52.5,49.7,50.4,26708,0
2014-03-26,53.9,54.6,45.5,47.6,69573,0
2014-03-27,49,50.4,45.5,49,31419,0
2014-03-28,50.4,50.4,46.9,49,12817,0
2014-03-31,47.6,49.7,46.9,47.6,23535,0
2014-04-01,46.9,49,46.9,48.3,13246,0
2014-04-02,49,49,46.9,49,9789,0
2014-04-03,49,49.7,47.6,48.3,11545,0
2014-04-04,47.6,49,46.2,46.2,13781,0
2014-04-07,47.6,47.6,43.4,45.5,25567,0
2014-04-08,45.5,46.2,42.7,44.8,15069,0
2014-04-09,44.8,46.2,44.1,46.2,16634,0
2014-04-10,46.9,46.9,42.7,43.4,19524,0
2014-04-11,42,43.4,38.5,38.5,50128,0
2014-04-14,42.7,46.9,40.6,42,79895,0
2014-04-15,42.7,42.7,35.7,39.2,60588,0
2014-04-16,39.9,39.9,37.1,38.5,12173,0
2014-04-17,38.5,40.6,37.8,39.2,13343,0
2014-04-21,39.9,42.7,39.2,42,20294,0
2014-04-22,45.5,46.2,43.4,45.5,22149,0
2014-04-23,45.5,45.5,43.4,44.1,8319,0
2014-04-24,44.1,44.8,42.7,44.1,7062,0
2014-04-25,44.1,44.1,41.3,41.3,16229,0
2014-04-28,41.3,43.4,39.9,41.3,12860,0
2014-04-29,42.7,42.7,39.9,42,9994,0
2014-04-30,42,42,39.9,39.9,7928,0
2014-05-01,40.6,42,38.5,42,19102,0
2014-05-02,42,42,39.9,41.3,7814,0
2014-05-05,42,42.7,39.9,41.3,8521,0
2014-05-06,39.9,42,38.5,39.2,8649,0
2014-05-07,39.9,39.9,36.4,37.8,7401,0
2014-05-08,38.5,40.6,37.1,39.9,5658,0
2014-05-09,39.2,39.9,37.8,39.2,7242,0
2014-05-12,39.2,41.3,38.5,39.9,7105,0
2014-05-13,39.9,39.9,37.1,38.5,9727,0
2014-05-14,38.5,39.9,37.8,39.2,9119,0
2014-05-15,39.2,39.2,37.1,39.2,7644,0
2014-05-16,41.3,45.5,40.6,43.4,50267,0
2014-05-19,44.8,50.4,44.8,46.9,108965,0
2014-05-20,47.6,49.7,45.5,46.9,38140,0
2014-05-21,46.9,46.9,43.4,44.1,24022,0
2014-05-22,43.4,46.9,42.7,44.8,22200,0
2014-05-23,46.2,46.2,43.4,44.8,15389,0
2014-05-27,45.5,46.2,44.1,44.1,13643,0
2014-05-28,46.2,46.2,44.1,46.2,8287,0
2014-05-29,46.2,50.4,46.2,46.9,90340,0
2014-05-30,46.9,48.3,44.8,45.5,19060,0
2014-06-02,44.8,46.9,43.4,45.5,9852,0
2014-06-03,45.5,46.2,43.4,44.1,13007,0
2014-06-04,43.4,45.5,42,42.7,17158,0
2014-06-05,42,44.8,42,43.4,12857,0
2014-06-06,42.7,44.1,42.7,43.4,11485,0
2014-06-09,43.4,44.8,42.7,44.1,7005,0
2014-06-10,44.8,45.5,43.4,44.8,10678,0
2014-06-11,42.7,46.2,42.7,45.5,14637,0
2014-06-12,45.5,45.5,43.4,43.4,15550,0
2014-06-13,43.4,44.1,42.7,43.4,9587,0
2014-06-16,43.4,46.2,43.4,44.8,30482,0
2014-06-17,45.5,45.5,43.4,44.8,12555,0
2014-06-18,44.8,45.5,43.4,44.8,6430,0
2014-06-19,44.1,46.9,44.1,45.5,16045,0
2014-06-20,46.9,48.3,45.5,45.5,26278,0
2014-06-23,46.9,48.3,45.5,45.5,14996,0
2014-06-24,46.2,51.1,45.5,47.6,87771,0
2014-06-25,49,49.7,45.5,45.5,26663,0
2014-06-26,46.9,48.3,46.2,47.6,11198,0
2014-06-27,48.3,49.7,46.2,46.9,26335,0
2014-06-30,47.6,47.6,43.4,44.1,30005,0
2014-07-01,44.8,46.9,44.8,45.5,14219,0
2014-07-02,44.8,46.2,44.8,46.2,13097,0
2014-07-03,46.2,46.2,44.8,46.2,5084,0
2014-07-07,45.5,46.2,44.1,44.1,9621,0
2014-07-08,45.5,45.5,42,42.7,24894,0
2014-07-09,42.7,44.1,42,42.7,6775,0
2014-07-10,42,42.7,39.9,42.7,15888,0
2014-07-11,42,44.1,41.3,43.4,5349,0
2014-07-14,44.1,44.1,42.7,43.4,5642,0
2014-07-15,44.1,44.1,41.3,42,13521,0
2014-07-16,42,42.7,40.6,40.6,11744,0
2014-07-17,40.6,43.4,40.6,41.3,10340,0
2014-07-18,42,42.7,40.6,42,9106,0
2014-07-21,41.3,42,40.6,40.6,8732,0
2014-07-22,41.3,42.7,40.6,42,5500,0
2014-07-23,42.7,42.7,39.9,42.7,10007,0
2014-07-24,42.7,42.7,41.3,41.3,3876,0
2014-07-25,42,42.7,40.6,42.7,7311,0
2014-07-28,40.6,42,40.6,40.6,7613,0
2014-07-29,40.6,42,40.6,41.3,8172,0
2014-07-30,40.6,42,39.9,42,6240,0
2014-07-31,40.6,41.3,39.9,39.9,7645,0
2014-08-01,39.9,42,39.2,39.9,8890,0
2014-08-04,39.9,39.9,38.5,39.9,8759,0
2014-08-05,39.9,39.9,38.5,39.2,9774,0
2014-08-06,42,43.4,39.9,42,17507,0
2014-08-07,42.7,43.4,41.3,42,6351,0
2014-08-08,41.3,42,40.6,42,5689,0
2014-08-11,42.7,44.1,40.6,43.4,17995,0
2014-08-12,43.4,43.4,42,42,3716,0
2014-08-13,42,43.4,42,42.7,4381,0
2014-08-14,41.3,42.7,40.6,42,3144,0
2014-08-15,40.6,43.4,40.6,42,3356,0
2014-08-18,41.3,44.1,41.3,42,12113,0
2014-08-19,42,43.4,41.3,42.7,6236,0
2014-08-20,42,45.5,42,44.1,17744,0
2014-08-21,44.1,45.5,43.4,44.1,3759,0
2014-08-22,44.1,45.5,44.1,44.1,4362,0
2014-08-25,44.8,46.2,42.7,44.1,10709,0
2014-08-26,45.5,45.5,42,42.7,8058,0
2014-08-27,42,44.1,41.3,42.7,18108,0
2014-08-28,42,43.4,42,42.7,1922,0
2014-08-29,43.4,44.1,42,44.1,7590,0
2014-09-02,43.4,44.8,42,42,10902,0
2014-09-03,43.4,44.1,42.7,44.1,23395,0
2014-09-04,44.1,44.8,42,42,14077,0
2014-09-05,42.7,44.1,42,44.1,5608,0
2014-09-08,46.9,48.3,43.4,44.8,60998,0
2014-09-09,44.8,45.5,42.7,43.4,20581,0
2014-09-10,44.1,44.1,42.7,42.7,14137,0
2014-09-11,42.7,43.4,42,42,9834,0
2014-09-12,42,43.4,41.3,42,8437,0
2014-09-15,41.3,42,40.6,41.3,13071,0
2014-09-16,42,43.4,40.6,40.6,13008,0
2014-09-17,41.3,41.3,40.6,41.3,8340,0
2014-09-18,41.3,42,40.6,40.6,10383,0
2014-09-19,40.6,41.3,39.2,39.2,16811,0
2014-09-22,39.2,39.9,37.8,38.5,9694,0
2014-09-23,38.5,39.9,37.8,39.2,3852,0
2014-09-24,39.9,40.6,38.5,40.6,5689,0
2014-09-25,40.6,40.6,38.5,38.5,7383,0
2014-09-26,39.9,40.6,38.5,39.2,9727,0
2014-09-29,39.2,39.2,37.1,39.2,9061,0
2014-09-30,38.5,39.2,37.8,39.2,7804,0
2014-10-01,39.2,41.3,37.1,41.3,23477,0
2014-10-02,41.3,42,39.9,41.3,11511,0
2014-10-03,40.6,42.7,40.6,41.3,9098,0
2014-10-06,41.3,42.7,39.9,41.3,7452,0
2014-10-07,41.3,42,39.9,40.6,13113,0
2014-10-08,39.9,41.3,39.2,40.6,8351,0
2014-10-09,40.6,40.6,39.2,39.2,7628,0
2014-10-10,38.5,39.9,37.1,39.2,10325,0
2014-10-13,37.8,39.9,37.1,37.8,6530,0
2014-10-14,37.1,37.8,37.1,37.1,12123,0
2014-10-15,37.1,37.8,33.6,37.8,19223,0
2014-10-16,37.8,37.8,35.7,37.8,6182,0
2014-10-17,37.1,37.8,36.4,37.1,5778,0
2014-10-20,37.8,38.5,36.4,37.8,5656,0
2014-10-21,37.8,37.8,37.1,37.8,2969,0
2014-10-22,37.8,37.8,36.4,37.1,5626,0
2014-10-23,37.8,37.8,37.1,37.8,3875,0
2014-10-24,37.8,37.8,36.4,37.1,3763,0
2014-10-27,36.4,37.8,36.4,36.4,7719,0
2014-10-28,35.7,37.1,35.7,36.4,10314,0
2014-10-29,36.4,36.4,35,36.4,5325,0
2014-10-30,37.1,37.1,35.7,36.4,5514,0
2014-10-31,35.7,36.4,34.3,35.7,20833,0
2014-11-03,35.7,35.7,35,35,6728,0
2014-11-04,35,35,34.3,34.3,7067,0
2014-11-05,34.3,35,33.6,33.6,5706,0
2014-11-06,31.5,32.2,28,32.2,73959,0
2014-11-07,30.1,31.5,30.1,30.8,18577,0
2014-11-10,30.8,32.2,30.8,32.2,8783,0
2014-11-11,31.5,33.6,31.5,32.9,5805,0
2014-11-12,32.2,33.6,32.2,32.2,5179,0
2014-11-13,32.9,33.6,32.2,33.6,9578,0
2014-11-14,32.9,34.3,30.8,31.5,15749,0
2014-11-17,34.3,35,32.2,32.9,15372,0
2014-11-18,33.6,34.3,32.2,33.6,8007,0
2014-11-19,34.3,35,33.6,34.3,11216,0
2014-11-20,33.6,34.3,32.9,33.6,10377,0
2014-11-21,35,35,31.5,32.9,13171,0
2014-11-24,33.6,34.3,32.2,33.6,6203,0
2014-11-25,34.3,34.3,32.9,33.6,12517,0
2014-11-26,33.6,34.3,32.9,33.6,13632,0
2014-11-28,33.6,33.6,32.9,32.9,6798,0
2014-12-01,32.9,33.6,31.5,33.6,15294,0
2014-12-02,32.9,33.6,32.2,32.9,11578,0
2014-12-03,32.9,33.6,32.9,32.9,7479,0
2014-12-04,32.9,32.9,31.5,31.5,7400,0
2014-12-05,32.2,33.6,31.5,31.5,10048,0
2014-12-08,33.6,34.3,32.2,32.9,20361,0
2014-12-09,33.6,34.3,32.2,32.9,26867,0
2014-12-10,33.6,34.3,32.2,32.2,12581,0
2014-12-11,32.2,33.6,32.2,32.2,12397,0
2014-12-12,32.9,32.9,31.5,32.9,6950,0
2014-12-15,32.9,33.6,30.1,30.8,14593,0
2014-12-16,31.5,32.2,30.8,31.5,7516,0
2014-12-17,31.5,32.9,30.8,31.5,6172,0
2014-12-18,30.8,32.2,30.8,32.2,10436,0
2014-12-19,32.2,32.2,31.5,31.5,7420,0
2014-12-22,32.2,32.2,31.5,31.5,12403,0
2014-12-23,32.2,32.9,31.5,32.2,9677,0
2014-12-24,32.2,32.9,32.2,32.2,8504,0
2014-12-26,32.2,33.6,32.2,33.6,15590,0
2014-12-29,35,37.8,34.3,36.4,47266,0
2014-12-30,36.4,37.8,35,35,20600,0
2014-12-31,37.1,39.9,36.4,39.2,38705,0
2015-01-02,40.6,42,37.8,39.9,35671,0
2015-01-05,42,44.1,40.6,41.3,75326,0
2015-01-06,39.2,39.2,35.7,35.7,50646,0
2015-01-07,37.1,38.5,35,36.4,12834,0
2015-01-08,36.4,38.5,35.7,36.4,13731,0
2015-01-09,36.4,38.5,35.7,36.4,14122,0
2015-01-12,37.8,37.8,37.1,37.8,6123,0
2015-01-13,37.1,37.8,35,35,20604,0
2015-01-14,35,36.4,34.3,34.3,9649,0
2015-01-15,34.3,35,32.2,34.3,14396,0
2015-01-16,36.4,36.4,32.2,34.3,5664,0
2015-01-20,35,35,32.9,33.6,5949,0
2015-01-21,35,35,32.9,32.9,4090,0
2015-01-22,32.2,33.6,32.2,33.6,8484,0
2015-01-23,32.9,33.6,32.9,32.9,2453,0
2015-01-26,32.2,34.3,31.5,32.9,15018,0
2015-01-27,31.5,32.9,31.5,31.5,9719,0
2015-01-28,32.2,32.2,31.5,31.5,5630,0
2015-01-29,32.2,32.2,29.4,30.1,12246,0
2015-01-30,30.1,31.5,30.1,30.8,5882,0
2015-02-02,31.5,33.6,30.8,31.5,5720,0
2015-02-03,32.2,32.9,31.5,32.2,4366,0
2015-02-04,32.2,33.6,31.5,31.5,8228,0
2015-02-05,31.5,33.6,31.5,33.6,10104,0
2015-02-06,33.6,33.6,30.1,30.8,13427,0
2015-02-09,31.5,32.2,31.5,31.5,7939,0
2015-02-10,30.8,32.2,30.8,30.8,7804,0
2015-02-11,32.9,32.9,30.8,32.2,14429,0
2015-02-12,31.5,32.9,31.5,32.2,6452,0
2015-02-13,32.2,33.6,32.2,32.9,10286,0
2015-02-17,32.9,32.9,31.5,31.5,14928,0
2015-02-18,31.5,32.9,30.8,32.2,7764,0
2015-02-19,32.9,35,32.9,33.6,34368,0
2015-02-20,34.3,35.7,33.6,35,18159,0
2015-02-23,35,36.4,35,35.7,20687,0
2015-02-24,35.7,37.8,35.7,37.8,27908,0
2015-02-25,37.8,39.9,37.1,38.5,30798,0
2015-02-26,39.2,39.2,37.1,37.8,13821,0
2015-02-27,37.8,39.2,34.3,36.4,27190,0
2015-03-02,39.2,40.6,35.7,37.1,37527,0
2015-03-03,36.4,37.8,35,37.1,13256,0
2015-03-04,37.8,40.6,37.1,39.9,69273,0
2015-03-05,41.3,43.4,37.8,38.5,75226,0
2015-03-06,38.5,39.2,36.4,37.8,14987,0
2015-03-09,38.5,38.5,35.7,36.4,14949,0
2015-03-10,36.4,36.4,34.3,35.7,14889,0
2015-03-11,35.7,36.4,35,35.7,5574,0
2015-03-12,35,36.4,34.3,34.3,11956,0
2015-03-13,34.3,35,33.6,34.3,6364,0
2015-03-16,35.7,35.7,34.3,35,8281,0
2015-03-17,35,35.7,34.3,34.3,7404,0
2015-03-18,35.7,35.7,34.3,35,6467,0
2015-03-19,34.3,35,34.3,35,5939,0
2015-03-20,35,36.4,34.3,34.3,11900,0
2015-03-23,36.4,36.4,35,36.4,13926,0
2015-03-24,37.1,37.8,36.4,37.8,15726,0
2015-03-25,37.1,38.5,35.7,36.4,15349,0
2015-03-26,37.1,37.1,35,36.4,8637,0
2015-03-27,35,35.7,35,35,7871,0
2015-03-30,34.3,36.4,34.3,35,5376,0
2015-03-31,35,35,33.6,33.6,12156,0
2015-04-01,33.6,35,32.2,32.2,24261,0
2015-04-02,32.2,34.3,32.2,33.6,11140,0
2015-04-06,35,36.4,32.9,33.6,11160,0
2015-04-07,33.6,36.4,33.6,33.6,7469,0
2015-04-08,34.3,35.7,34.3,34.3,4661,0
2015-04-09,35,36.4,34.3,34.3,17370,0
2015-04-10,35,35.7,34.3,35,9166,0
2015-04-13,34.3,35,33.6,34.3,8860,0
2015-04-14,34.3,35,32.9,34.3,7021,0
2015-04-15,35,35,33.6,33.6,7253,0
2015-04-16,33.6,35,33.6,33.6,6017,0
2015-04-17,35,35,32.9,32.9,7727,0
2015-04-20,33.6,34.3,32.9,34.3,5804,0
2015-04-21,35,36.4,34.3,34.3,44887,0
2015-04-22,35,36.4,33.6,35,65716,0
2015-04-23,34.3,34.3,33.6,33.6,14130,0
2015-04-24,35.7,37.1,33.6,34.3,94351,0
2015-04-27,35,35,32.9,33.6,27017,0
2015-04-28,35,35,32.9,34.3,16382,0
2015-04-29,34.3,35,33.6,33.6,5730,0
2015-04-30,36.4,37.1,35,35.7,106719,0
2015-05-01,36.4,38.5,35.7,36.4,50859,0
2015-05-04,37.8,38.5,37.1,37.1,27670,0
2015-05-05,37.8,38.5,35.7,38.5,22301,0
2015-05-06,37.8,37.8,35.7,37.8,14349,0
2015-05-07,37.8,37.8,36.4,37.8,5756,0
2015-05-08,38.5,40.6,37.8,37.8,29671,0
2015-05-11,38.5,38.5,35.7,35.7,19239,0
2015-05-12,36.4,37.1,35,35,11761,0
2015-05-13,35.7,37.1,35,36.4,8754,0
2015-05-14,37.1,37.1,35.7,37.1,7530,0
2015-05-15,37.1,37.8,36.4,36.4,17221,0
2015-05-18,37.8,37.8,35.7,35.7,8903,0
2015-05-19,36.4,37.1,34.3,34.3,13607,0
2015-05-20,35,35.7,33.6,35,10655,0
2015-05-21,35,35.7,34.3,35,10487,0
2015-05-22,35,35,34.3,34.3,7167,0
2015-05-26,35.7,35.7,34.3,34.3,9393,0
2015-05-27,34.3,36.4,34.3,35.7,19879,0
2015-05-28,35,39.2,35,37.8,24669,0
2015-05-29,37.8,39.2,37.1,37.8,15120,0
2015-06-01,36.4,38.5,35.7,37.1,9013,0
2015-06-02,37.1,37.8,36.4,36.4,8051,0
2015-06-03,37.8,37.8,36.4,36.4,5390,0
2015-06-04,37.8,37.8,35.7,35.7,11013,0
2015-06-05,36.4,37.1,35,37.1,9621,0
2015-06-08,36.4,37.1,35,35,12250,0
2015-06-09,36.4,36.4,35,35.7,6707,0
2015-06-10,35.7,35.7,34.3,35,10019,0
2015-06-11,35,35.7,35,35,4179,0
2015-06-12,35,36.4,34.3,34.3,4121,0
2015-06-15,35.7,36.4,34.3,34.3,4550,0
2015-06-16,34.3,35,34.3,34.3,6774,0
2015-06-17,35,35.7,34.3,34.3,3849,0
2015-06-18,35,35,34.3,35,2867,0
2015-06-19,35,37.1,34.3,35,24590,0
2015-06-22,36.4,36.4,35,36.4,7310,0
2015-06-23,35.7,36.4,34.3,34.3,14256,0
2015-06-24,34.3,35,32.9,32.9,15934,0
2015-06-25,34.3,35,32.9,32.9,7344,0
2015-06-26,32.9,33.6,32.9,32.9,9284,0
2015-06-29,33.6,34.3,31.5,32.9,19499,0
2015-06-30,32.9,35.7,32.2,34.3,7968,0
2015-07-01,32.9,35,32.9,34.3,2331,0
2015-07-02,33.6,35,32.2,33.6,5693,0
2015-07-06,33.6,33.6,32.2,32.2,4647,0
2015-07-07,32.9,32.9,31.5,32.2,8457,0
2015-07-08,31.5,33.6,31.5,32.2,8516,0
2015-07-09,33.6,33.6,31.5,31.5,4240,0
2015-07-10,32.2,33.6,31.5,32.9,6001,0
2015-07-13,33.6,35.7,32.9,35,21260,0
2015-07-14,35,35,32.9,35,5043,0
2015-07-15,34.3,34.3,32.9,34.3,4276,0
2015-07-16,33.6,35,32.9,33.6,7281,0
2015-07-17,34.3,35,32.2,33.6,8841,0
2015-07-20,34.3,34.3,31.5,32.2,10570,0
2015-07-21,33.6,33.6,31.5,32.2,6510,0
2015-07-22,32.2,33.6,31.5,33.6,4496,0
2015-07-23,32.2,33.6,31.5,32.2,4079,0
2015-07-24,32.9,33.6,31.5,32.9,10306,0
2015-07-27,33.6,33.6,32.2,32.9,10230,0
2015-07-28,32.9,33.6,32.2,32.2,6034,0
2015-07-29,32.9,32.9,31.5,31.5,7804,0
2015-07-30,31.5,32.2,31.5,31.5,12217,0
2015-07-31,32.2,32.2,30.1,31.5,13409,0
2015-08-03,31.5,31.5,30.1,30.1,14165,0
2015-08-04,29.4,30.8,28.7,29.4,13629,0
2015-08-05,29.4,31.5,29.4,29.4,9927,0
2015-08-06,30.1,31.5,28.7,28.7,12416,0
2015-08-07,28.7,30.1,28,28,13567,0
2015-08-10,28,28.7,26.6,28,23161,0
2015-08-11,26.6,28,26.6,26.6,10004,0
2015-08-12,27.3,28,27.3,27.3,7746,0
2015-08-13,28,33.6,28,33.6,36093,0
2015-08-14,34.3,34.3,31.5,32.2,14233,0
2015-08-17,31.5,34.3,31.5,32.9,14707,0
2015-08-18,33.6,33.6,32.2,32.9,5473,0
2015-08-19,33.6,33.6,30.1,32.2,5560,0
2015-08-20,31.5,32.9,30.8,32.2,10933,0
2015-08-21,30.8,32.2,30.1,30.8,9304,0
2015-08-24,29.4,30.1,27.3,29.4,15707,0
2015-08-25,30.8,31.5,28.7,29.4,9269,0
2015-08-26,31.5,31.5,28.7,30.8,11497,0
2015-08-27,32.2,32.9,30.8,31.5,13641,0
2015-08-28,32.2,34.3,31.5,32.9,24396,0
2015-08-31,33.6,34.3,32.9,33.6,10006,0
2015-09-01,33.6,33.6,31.5,33.6,6290,0
2015-09-02,33.6,33.6,32.9,33.6,3270,0
2015-09-03,32.9,35,32.2,32.9,14787,0
2015-09-04,33.6,33.6,30.8,32.9,8270,0
2015-09-08,32.2,32.9,31.5,32.9,3841,0
2015-09-09,30.8,32.2,29.4,30.1,9544,0
2015-09-10,30.1,32.2,30.1,31.5,3917,0
2015-09-11,31.5,31.5,30.1,30.1,4796,0
2015-09-14,30.1,31.5,29.4,30.8,7806,0
2015-09-15,30.8,30.8,29.4,30.1,6549,0
2015-09-16,30.8,30.8,29.4,29.4,2207,0
2015-09-17,30.1,31.5,30.1,31.5,4306,0
2015-09-18,31.5,33.6,30.1,32.9,16346,0
2015-09-21,32.9,32.9,30.1,31.5,6139,0
2015-09-22,31.5,34.3,30.8,34.3,12773,0
2015-09-23,34.3,34.3,31.5,32.2,15993,0
2015-09-24,32.9,32.9,31.5,31.5,4212,0
2015-09-25,31.5,32.9,31.5,31.5,4779,0
2015-09-28,31.5,32.2,30.1,30.8,12564,0
2015-09-29,31.5,32.9,31.5,32.9,29886,0
2015-09-30,33.6,42,32.9,40.6,160867,0
2015-10-01,40.6,41.3,37.8,39.2,57360,0
2015-10-02,38.5,38.5,37.1,37.1,14654,0
2015-10-05,37.1,38.5,36.4,37.1,15431,0
2015-10-06,37.1,37.8,35.7,37.1,11331,0
2015-10-07,37.1,39.9,35.7,36.4,29262,0
2015-10-08,37.1,37.8,34.3,35.7,12759,0
2015-10-09,36.4,36.4,35.7,36.4,4420,0
2015-10-12,35,37.1,34.3,35,5421,0
2015-10-13,35,36.4,34.3,36.4,6390,0
2015-10-14,35,35.7,34.3,34.3,6184,0
2015-10-15,35,35.7,34.3,35.7,11933,0
2015-10-16,35,37.1,35,35,10083,0
2015-10-19,35,35.7,34.3,34.3,9177,0
2015-10-20,34.3,35,33.6,35,8854,0
2015-10-21,35.7,35.7,32.2,32.9,21906,0
2015-10-22,32.9,33.6,32.2,33.6,3553,0
2015-10-23,33.6,35,32.9,34.3,5556,0
2015-10-26,32.9,34.3,32.9,34.3,3177,0
2015-10-27,34.3,34.3,32.9,32.9,4310,0
2015-10-28,32.9,33.6,32.9,33.6,3454,0
2015-10-29,32.9,34.3,32.2,33.6,8896,0
2015-10-30,33.6,33.6,30.8,30.8,15549,0
2015-11-02,32.2,32.9,31.5,32.2,7317,0
2015-11-03,32.2,32.9,31.5,31.5,4458,0
2015-11-04,32.9,32.9,31.5,32.2,8310,0
2015-11-05,32.2,32.2,30.8,31.5,14686,0
2015-11-06,31.5,31.5,29.4,29.4,29934,0
2015-11-09,29.4,31.5,28.7,29.4,22241,0
2015-11-10,29.4,30.1,29.4,29.4,13810,0
2015-11-11,31.5,31.5,29.4,29.4,14057,0
2015-11-12,31.5,32.2,29.4,29.4,33981,0
2015-11-13,30.1,31.5,27.3,29.4,40166,0
2015-11-16,30.1,30.1,26.6,28,33780,0
2015-11-17,28.7,29.4,27.3,28.7,20483,0
2015-11-18,28.7,29.4,23.1,26.6,103039,0
2015-11-19,25.9,28,25.9,28,15771,0
2015-11-20,28.7,29.4,26.6,28,12244,0
2015-11-23,29.4,29.4,27.3,27.3,22376,0
2015-11-24,26.6,29.4,26.6,28.7,22426,0
2015-11-25,28.7,30.1,28.7,29.4,19477,0
2015-11-27,30.1,30.1,29.4,30.1,6440,0
2015-11-30,30.8,30.8,29.4,30.1,28843,0
2015-12-01,30.8,30.8,30.1,30.8,11420,0
2015-12-02,30.8,30.8,30.1,30.8,12283,0
2015-12-03,30.8,30.8,30.1,30.8,10832,0
2015-12-04,30.8,30.8,30.1,30.8,17541,0
2015-12-07,31.5,32.9,28.7,29.4,20690,0
2015-12-08,28.7,30.1,28,28.7,9967,0
2015-12-09,28.7,29.4,26.6,27.3,16997,0
2015-12-10,27.3,29.4,26.6,28,14069,0
2015-12-11,28.7,28.7,25.9,27.3,11629,0
2015-12-14,26.6,28,26.6,26.6,9537,0
2015-12-15,26.6,28.7,26.6,27.3,9103,0
2015-12-16,28,29.4,28,28,8249,0
2015-12-17,28,29.4,27.3,27.3,13090,0
2015-12-18,28.7,28.7,26.6,28,7363,0
2015-12-21,28,28,26.6,28,11179,0
2015-12-22,27.3,28,27.3,27.3,4149,0
2015-12-23,27.3,28.7,27.3,28,6803,0
2015-12-24,28,28.035,27.3,28.035,5676,0
2015-12-28,28,30.03,28,28.742,31771,0
2015-12-29,28.826,30.1,28.742,29.673,17844,0
2015-12-30,30.1,30.1,28.847,29.54,14556,0
2015-12-31,29.33,30.1,28.84,29.421,11803,0
2016-01-04,29.4,29.75,28,29.225,8817,0
2016-01-05,29.54,30.8,29.05,30.03,13314,0
2016-01-06,29.4,30.135,29.4,30.086,9714,0
2016-01-07,30.625,34.853,29.407,29.96,74088,0
2016-01-08,30.8,32.2,30.59,30.786,20805,0
2016-01-11,31.5,32.193,30.1,31.08,14690,0
2016-01-12,31.29,31.899,29.4,30.38,22995,0
2016-01-13,30.1,31.36,29.414,30.31,14453,0
2016-01-14,30.1,30.303,26.95,29.61,12166,0
2016-01-15,29.4,29.4,27.384,27.65,9029,0
2016-01-19,28,28.7,26.6,27.3,9874,0
2016-01-20,26.6,28.7,25.9,27.44,16237,0
2016-01-21,28.7,29.05,26.81,27.3,10317,0
2016-01-22,29.386,30.093,28,29.4,10972,0
2016-01-25,30.1,30.1,28.924,28.959,6829,0
2016-01-26,28.21,30.086,28,29.61,6219,0
2016-01-27,29.61,30.03,28,28.413,11300,0
2016-01-28,28.14,29.092,27.405,28.98,11526,0
2016-01-29,29.092,29.61,28,28,9437,0
2016-02-01,30.1,31.5,27.447,28.203,30751,0
2016-02-02,29.246,29.4,26.684,28.35,35297,0
2016-02-03,29.05,29.05,27.405,28,9102,0
2016-02-04,28.7,29.4,27.3,27.993,9507,0
2016-02-05,27.51,29.232,27.412,28.679,8463,0
2016-02-08,28.84,30.1,27.482,30.1,14590,0
2016-02-09,30.1,30.66,29.043,29.057,30709,0
2016-02-10,18.165,18.9,14.777,16.1,205591,0
2016-02-11,15.4,17.206,15.4,16.457,57202,0
2016-02-12,17.5,18.48,16.961,17.892,39689,0
2016-02-16,18.55,18.69,18.13,18.662,26505,0
2016-02-17,18.9,19.95,18.55,19.25,22121,0
2016-02-18,19.586,20.3,18.697,19.586,25585,0
2016-02-19,19.95,19.95,18.9,18.9,21210,0
2016-02-22,19.733,20.37,19.457,20.013,23155,0
2016-02-23,20.3,20.3,18.9,19.11,19697,0
2016-02-24,19.53,19.943,18.48,19.6,15751,0
2016-02-25,19.95,20.3,19.6,19.873,17703,0
2016-02-26,19.943,20.16,18.914,19.775,9934,0
2016-02-29,19.775,20.3,19.6,20.23,15576,0
2016-03-01,20.307,20.37,19.25,19.25,18786,0
2016-03-02,19.803,19.95,18.963,19.922,11866,0
2016-03-03,19.922,19.95,18.907,18.907,17672,0
2016-03-04,19.243,19.243,18.886,18.9,23679,0
2016-03-07,19.243,19.6,18.9,18.9,17320,0
2016-03-08,19.53,19.887,19.25,19.453,19422,0
2016-03-09,19.53,19.6,19.32,19.509,12409,0
2016-03-10,19.6,20.37,19.25,19.32,19899,0
2016-03-11,19.6,19.915,19.425,19.425,15808,0
2016-03-14,19.88,19.88,18.907,18.907,13834,0
2016-03-15,19.096,19.495,17.08,17.437,27117,0
2016-03-16,17.5,17.633,16.87,17.325,23846,0
2016-03-17,17.493,17.493,16.45,16.772,16936,0
2016-03-18,16.8,17.29,16.485,17.29,10606,0
2016-03-21,17.29,18.186,17.01,17.85,25132,0
2016-03-22,18.55,18.55,17.36,17.913,30225,0
2016-03-23,17.85,18.34,16.8,17.57,30924,0
2016-03-24,17.535,18.2,16.8,17.507,27822,0
2016-03-28,17.57,17.78,16.877,17.43,13602,0
2016-03-29,17.15,17.5,16.625,17.059,12225,0
2016-03-30,16.975,18.585,16.835,18.242,15939,0
2016-03-31,18.2,19.243,17.78,19.096,28443,0
2016-04-01,19.6,19.6,18.9,18.9,20644,0
2016-04-04,19.6,20.3,19.082,19.6,23566,0
2016-04-05,19.95,20.58,19.6,20.174,17478,0
2016-04-06,20.3,21.91,20.223,21,24143,0
2016-04-07,21.7,21.7,21.07,21.441,23470,0
2016-04-08,21.7,21.7,21.35,21.497,10461,0
2016-04-11,21.518,21.84,21.154,21.735,15748,0
2016-04-12,22.05,23.786,21.7,22.82,37938,0
2016-04-13,23.8,23.94,21.651,21.707,28745,0
2016-04-14,21.7,22.743,21.42,21.7,11699,0
2016-04-15,21.742,23.8,21.735,22.533,22658,0
2016-04-18,23.66,25.55,23.1,24.5,42535,0
2016-04-19,25.2,25.9,22.89,22.89,36164,0
2016-04-20,23.8,23.8,21.854,23.1,20820,0
2016-04-21,23.1,23.8,21.945,23.1,12913,0
2016-04-22,23.1,23.66,22.4,22.4,9119,0
2016-04-25,22.981,23.1,22.393,22.393,12113,0
2016-04-26,23.17,23.17,21.35,21.98,17585,0
2016-04-27,22.26,22.4,21.175,21.707,7983,0
2016-04-28,22.365,22.365,20.3,21.063,22857,0
2016-04-29,20.3,21.7,20.3,20.678,16597,0
2016-05-02,21,21,20.23,20.307,10911,0
2016-05-03,20.65,23.1,20.3,22.33,35648,0
2016-05-04,23.1,23.807,21.952,23.093,45190,0
2016-05-05,23.59,23.59,22.113,22.33,12438,0
2016-05-06,22.61,23.45,22.05,22.19,19526,0
2016-05-09,21.35,22.82,21,22.05,21596,0
2016-05-10,21.7,22.4,21.35,22.134,23788,0
2016-05-11,22.4,22.687,21.7,22.365,10123,0
2016-05-12,22.4,23.1,21.21,21.21,20870,0
2016-05-13,21.7,22.295,20.517,20.685,24707,0
2016-05-16,21.7,22.379,20.783,21.805,31869,0
2016-05-17,22.12,22.176,20.86,21.021,24461,0
2016-05-18,21,21.693,20.79,21.336,20013,0
2016-05-19,21.665,21.665,19.95,20.993,22605,0
2016-05-20,20.65,21.7,20.643,21,26237,0
2016-05-23,21.693,21.693,21.035,21.525,19427,0
2016-05-24,21.7,22.015,21.084,21.385,21731,0
2016-05-25,21.49,24.493,21,23.8,73186,0
2016-05-26,25.2,25.83,22.932,23.8,59701,0
2016-05-27,24.15,24.5,23.527,23.527,28878,0
2016-05-31,24.325,27.3,23.8,27.02,50711,0
2016-06-01,28.7,31.43,28.371,29.043,113630,0
2016-06-02,30.1,31.15,27.664,30.1,53726,0
2016-06-03,30.8,30.8,28,29.19,51560,0
2016-06-06,29.4,29.624,28.364,28.84,46098,0
2016-06-07,24.85,27.3,23.45,26.6,86778,0
2016-06-08,26.04,26.53,24.584,25.2,30789,0
2016-06-09,26.6,29.12,25.55,25.935,48690,0
2016-06-10,25.935,27.3,25.55,26.439,31408,0
2016-06-13,28,28.105,26.39,27.363,54019,0
2016-06-14,28,29.05,27.3,28.784,65518,0
2016-06-15,29.33,31.85,28.7,30.1,98363,0
2016-06-16,31.5,31.507,29.484,30.107,59135,0
2016-06-17,30.45,30.527,29.4,29.953,23639,0
2016-06-20,31.5,31.71,28.84,30.03,86430,0
2016-06-21,30.03,31.108,29.54,30.66,58813,0
2016-06-22,31.08,33.383,30.66,31.549,89287,0
2016-06-23,33.04,33.04,31.164,31.941,42672,0
2016-06-24,29.407,31.85,29.407,31.472,47157,0
2016-06-27,31.507,33.53,30.8,32.48,50142,0
2016-06-28,32.9,33.6,31.5,33.04,47664,0
2016-06-29,33.6,33.6,31.85,32.2,44239,0
2016-06-30,32.823,32.9,25.2,32.9,96175,0
2016-07-01,32.256,33.502,30.8,31.5,55816,0
2016-07-05,31.5,33.425,31.269,33.131,27911,0
2016-07-06,33.6,34.93,32.326,32.97,53180,0
2016-07-07,32.97,34.258,32.858,33.173,26173,0
2016-07-08,33.6,34.3,32.97,34.265,34525,0
2016-07-11,34.916,35,33.082,33.194,33783,0
2016-07-12,33.39,33.39,28.931,31.094,89055,0
2016-07-13,32.193,32.865,30.8,30.926,27294,0
2016-07-14,31.052,32.76,29.757,30.814,35893,0
2016-07-15,31.5,31.5,29.897,30.261,36825,0
2016-07-18,31.5,31.92,30.45,30.975,34364,0
2016-07-19,31.85,31.85,30.1,30.296,29815,0
2016-07-20,30.8,30.807,29.4,30.079,27067,0
2016-07-21,30.94,30.94,28.21,28.798,46753,0
2016-07-22,29.96,30.73,28.77,30.73,41280,0
2016-07-25,31.5,31.5,28.126,29.386,52514,0
2016-07-26,23.8,25.55,15.4,24.5,242370,0
2016-07-27,24.5,26.04,23.226,25.55,58964,0
2016-07-28,25.9,26.124,24.71,25.417,27967,0
2016-07-29,25.2,25.886,23.8,25.004,40834,0
2016-08-01,26.012,26.25,24.15,24.941,45166,0
2016-08-02,25.004,25.13,23.947,24.486,28175,0
2016-08-03,25.06,25.116,23.905,24.388,25068,0
2016-08-04,24.5,25.13,23.954,24.129,23556,0
2016-08-05,22.19,24.5,18.2,24.136,29381,0
2016-08-08,23.1,24.5,23.1,24.346,23257,0
2016-08-09,25.2,25.2,23.835,24.577,19947,0
2016-08-10,24.5,26.6,24.136,24.43,18392,0
2016-08-11,24.43,24.85,24.136,24.661,18486,0
2016-08-12,24.85,27.58,24.5,27.293,63922,0
2016-08-15,28,30.359,26.95,29.183,60901,0
2016-08-16,29.4,29.75,28.014,29.064,31550,0
2016-08-17,28.7,28.77,27.405,27.65,23146,0
2016-08-18,27.321,29.05,27.307,28.35,29262,0
2016-08-19,28.665,29.043,27.741,28.133,17981,0
2016-08-22,28.133,30.1,28.133,28.973,29811,0
2016-08-23,28.021,29.4,28.007,29.05,19995,0
2016-08-24,28.147,29.407,28,28.161,22223,0
2016-08-25,28,28.7,27.65,27.713,21133,0
2016-08-26,27.3,29.05,26.922,27.3,19434,0
2016-08-29,28.56,28.7,27.65,28.49,23719,0
2016-08-30,29.05,30.8,29.043,30.037,36670,0
2016-08-31,30.219,30.8,29.75,30.716,29732,0
2016-09-01,30.884,42,30.884,36.337,266305,0
2016-09-02,37.1,39.816,33.6,38.647,120911,0
2016-09-06,42.91,49.616,40.6,45.57,292065,0
2016-09-07,44.8,47.411,42.77,45.276,115385,0
2016-09-08,48.3,49.175,43.05,44.1,97985,0
2016-09-09,45.325,45.353,39.27,42.91,89410,0
2016-09-12,41.783,43.05,37.8,40.74,87920,0
2016-09-13,41.3,41.993,24.5,35.63,252034,0
2016-09-14,34.041,36.358,28,34.629,87486,0
2016-09-15,36.4,41.286,35,39.893,108733,0
2016-09-16,41.3,43.05,36.4,43.05,84885,0
2016-09-19,41.3,42.35,40.159,41.209,56396,0
2016-09-20,40.6,41.916,39.69,41.3,132275,0
2016-09-21,7.7,9.45,7.007,8.61,1805247,0
2016-09-22,9.38,10.29,8.75,9.317,687559,0
2016-09-23,9.457,9.723,8.75,8.918,330202,0
2016-09-26,9.1,9.59,8.05,8.61,355675,0
2016-09-27,8.75,8.75,7.84,7.959,231335,0
2016-09-28,8.197,8.281,7.161,7.441,185977,0
2016-09-29,7.56,7.665,7,7.07,200859,0
2016-09-30,7.07,8.043,6.37,7.7,274756,0
2016-10-03,8.036,8.036,7.245,7.56,108905,0
2016-10-04,7.56,7.56,6.79,6.993,119349,0
2016-10-05,6.993,7.28,6.853,7,102750,0
2016-10-06,7.35,7.35,6.657,6.734,84709,0
2016-10-07,7.14,7.14,6.405,6.72,101012,0
2016-10-10,6.93,6.93,6.51,6.72,48248,0
2016-10-11,7,7,6.58,6.65,48470,0
2016-10-12,6.545,6.636,6.37,6.37,60109,0
2016-10-13,6.615,6.636,5.6,6.034,157080,0
2016-10-14,6.167,6.23,5.46,5.6,122384,0
2016-10-17,6.72,6.72,5.789,5.95,163410,0
2016-10-18,5.95,6.3,5.684,5.936,102828,0
2016-10-19,6.3,6.888,5.81,6.132,120783,0
2016-10-20,6.3,6.3,5.95,6.097,59551,0
2016-10-21,5.95,6.146,5.95,6.02,54243,0
2016-10-24,6.237,6.3,5.88,5.88,64043,0
2016-10-25,6.034,6.034,5.6,5.635,64411,0
2016-10-26,5.6,5.67,5.285,5.565,56940,0
2016-10-27,5.607,5.67,5.32,5.46,37348,0
2016-10-28,5.6,5.656,5.25,5.46,39788,0
2016-10-31,5.53,5.586,5.285,5.369,38574,0
2016-11-01,5.25,5.369,4.76,5.04,90685,0
2016-11-02,4.914,5.25,4.9,5.215,36421,0
2016-11-03,5.887,6.048,5.355,5.53,127893,0
2016-11-04,5.887,5.887,5.313,5.488,49983,0
2016-11-07,5.593,5.593,4.9,5.054,49262,0
2016-11-08,5.439,5.439,4.9,4.942,32087,0
2016-11-09,4.9,5.166,4.83,4.963,47761,0
2016-11-10,5.215,5.53,4.935,5.488,68422,0
2016-11-11,5.488,6.09,5.453,5.579,72680,0
2016-11-14,5.6,5.929,5.285,5.593,55656,0
2016-11-15,5.593,5.6,5.32,5.593,42660,0
2016-11-16,5.25,5.586,5.25,5.446,41972,0
2016-11-17,5.005,5.46,5.005,5.285,33157,0
2016-11-18,5.39,5.39,5.005,5.145,38049,0
2016-11-21,6.23,7.133,5.656,6.685,646769,0
2016-11-22,7.07,7.595,6.587,6.72,372553,0
2016-11-23,7,7,6.027,6.489,152724,0
2016-11-25,6.748,6.79,6.251,6.538,54189,0
2016-11-28,6.594,7,6.3,6.748,106287,0
2016-11-29,6.797,6.923,6.3,6.503,68734,0
2016-11-30,6.3,6.517,5.95,5.992,77417,0
2016-12-01,6.132,6.132,5.81,6.055,48752,0
2016-12-02,5.6,5.943,5.187,5.824,62071,0
2016-12-05,5.74,6.055,5.6,5.887,32434,0
2016-12-06,5.817,5.943,5.32,5.74,72801,0
2016-12-07,6.02,6.02,5.481,5.838,43420,0
2016-12-08,6.3,8.575,5.957,8.33,537757,0
2016-12-09,9.73,10.885,7.497,8.547,733819,0
2016-12-12,9.1,9.1,7.35,7.686,168445,0
2016-12-13,7,7.63,6.664,7.294,133842,0
2016-12-14,7.56,8.05,7.28,7.427,72314,0
2016-12-15,7.7,7.7,6.832,6.944,81939,0
2016-12-16,7,7.35,6.65,7.35,87988,0
2016-12-19,7.084,8.05,5.985,7.77,118640,0
2016-12-20,8.12,8.19,7.175,7.63,62627,0
2016-12-21,7.35,7.553,7,7.287,44186,0
2016-12-22,7.28,7.56,7.175,7.252,28217,0
2016-12-23,7.518,7.553,6.86,7.182,40007,0
2016-12-27,7.245,7.35,6.93,7,38626,0
2016-12-28,7.007,7.56,6.657,6.734,57537,0
2016-12-29,6.825,6.993,6.412,6.482,51779,0
2016-12-30,6.44,6.65,5.6,6.076,191301,0
2017-01-03,6.153,6.65,6.02,6.65,73549,0
2017-01-04,7.35,7.7,6.748,7.14,95975,0
2017-01-05,7.35,7.42,6.44,6.72,44421,0
2017-01-06,7.154,7.175,6.86,6.923,62829,0
2017-01-09,14,16.226,9.324,10.5,1416068,0
2017-01-10,12.187,12.523,10.57,10.913,349036,0
2017-01-11,10.5,11.2,9.31,10.36,311796,0
2017-01-12,10.36,10.675,9.765,9.786,100932,0
2017-01-13,9.926,10.01,9.268,9.597,117889,0
2017-01-17,10.5,10.5,9.31,9.66,104094,0
2017-01-18,9.73,10.01,9.457,9.485,90633,0
2017-01-19,9.107,9.492,8.757,8.96,100826,0
2017-01-20,9.1,9.45,8.75,9.1,64829,0
2017-01-23,9.128,9.38,8.96,9.156,45889,0
2017-01-24,9.45,9.45,8.96,9.037,46792,0
2017-01-25,9.1,10.416,8.89,9.737,168771,0
2017-01-26,9.8,10.465,9.8,10.031,103407,0
2017-01-27,10.15,10.29,9.366,9.66,86264,0
2017-01-30,9.66,9.8,9.1,9.24,63833,0
2017-01-31,9.38,9.45,8.876,9.24,79711,0
2017-02-01,9.1,9.205,8.925,9.1,34313,0
2017-02-02,9.31,9.31,8.96,8.974,43890,0
2017-02-03,9.303,9.52,8.96,9.31,82223,0
2017-02-06,11.9,11.9,9.191,9.751,91605,0
2017-02-07,9.94,9.968,9.366,9.59,53329,0
2017-02-08,9.66,9.709,9.289,9.695,56325,0
2017-02-09,9.8,9.926,9.317,9.45,48972,0
2017-02-10,9.94,10.36,9.24,10.248,131140,0
2017-02-13,10.668,11.06,8.141,9.933,159988,0
2017-02-14,9.8,9.968,9.45,9.478,61272,0
2017-02-15,9.793,9.8,9.1,9.1,96906,0
2017-02-16,9.1,9.275,8.757,9.044,75178,0
2017-02-17,9.1,9.24,8.764,9.107,58730,0
2017-02-21,9.38,9.387,8.82,8.855,81353,0
2017-02-22,9.142,9.142,8.75,8.75,41946,0
2017-02-23,9.086,9.086,8.547,8.617,59683,0
2017-02-24,8.617,8.729,8.162,8.4,70654,0
2017-02-27,8.4,8.54,8.057,8.225,43001,0
2017-02-28,8.225,8.309,7.707,7.77,46675,0
2017-03-01,7.77,8.4,7.385,8.225,91448,0
2017-03-02,8.19,8.743,8.05,8.316,63701,0
2017-03-03,8.085,8.239,7.7,7.924,48865,0
2017-03-06,8.4,8.694,8.085,8.33,84616,0
2017-03-07,8.47,8.47,7.56,7.819,54683,0
2017-03-08,7.875,8.113,7.7,7.847,34265,0
2017-03-09,7.91,7.98,7.7,7.826,38183,0
2017-03-10,8.085,8.225,7.826,7.966,41371,0
2017-03-13,8.015,8.05,7.616,7.735,44289,0
2017-03-14,7.7,7.756,7.28,7.483,58787,0
2017-03-15,7.7,7.798,7.175,7.182,51882,0
2017-03-16,7.7,7.7,7.007,7.35,57647,0
2017-03-17,7.35,7.42,6.888,7.035,66578,0
2017-03-20,7.28,7.455,6.741,7.112,39170,0
2017-03-21,7.14,7.665,7,7.161,49379,0
2017-03-22,7.105,7.35,6.825,6.825,38333,0
2017-03-23,7.049,7.686,7.014,7.49,73837,0
2017-03-24,8.365,8.68,7.525,7.98,90382,0
2017-03-27,8.4,8.4,7.98,8.246,43710,0
2017-03-28,8.057,8.323,8.05,8.113,31517,0
2017-03-29,8.26,8.925,8.05,8.456,65659,0
2017-03-30,8.456,8.575,8.26,8.4,32429,0
2017-03-31,8.96,8.96,8.4,8.645,54268,0
2017-04-03,9.093,10.43,8.925,10.283,283121,0
2017-04-04,10.276,10.36,9.177,9.38,137211,0
2017-04-05,9.45,9.45,9.03,9.1,64419,0
2017-04-06,9.1,9.17,8.54,9.065,71781,0
2017-04-07,8.61,8.96,8.61,8.918,26578,0
2017-04-10,8.75,9.8,8.75,9.086,77353,0
2017-04-11,9.016,9.38,8.96,9.135,55836,0
2017-04-12,9.17,9.8,9.1,9.485,90190,0
2017-04-13,10.08,10.15,9.52,9.8,87411,0
2017-04-17,9.8,10.073,9.597,9.667,50826,0
2017-04-18,9.667,9.688,8.96,9.135,66205,0
2017-04-19,9.121,9.52,8.981,9.093,102384,0
2017-04-20,8.96,9.345,8.61,8.806,58052,0
2017-04-21,9.1,9.8,8.757,9.1,146630,0
2017-04-24,9.394,9.73,9.1,9.667,77232,0
2017-04-25,9.8,9.8,9.45,9.471,89587,0
2017-04-26,9.8,9.8,9.485,9.674,75376,0
2017-04-27,9.793,10.101,8.505,9.17,207917,0
2017-04-28,9,9.9,7.5,8.76,73100,0
2017-05-01,9.5,9.5,7.55,8.02,154200,0
2017-05-02,8.51,9.4,7.5,7.8406,106189,0
2017-05-03,7.98,8,6.12,6.47,365485,0
2017-05-04,6.45,6.45,5.21,5.77,306101,0
2017-05-05,5.71,5.96,5.6,5.6,214112,0
2017-05-08,5.81,6.47,5.64,5.96,216907,0
2017-05-09,6,6.1542,5.65,5.93,135660,0
2017-05-10,5.93,6.0613,5.51,5.58,204124,0
2017-05-11,5.57,5.61,5.1,5.44,174952,0
2017-05-12,5.21,5.6,5.21,5.52,66459,0
2017-05-15,5.3,5.74,5.3,5.62,114586,0
2017-05-16,5.7,5.7,5.4213,5.56,71465,0
2017-05-17,5.55,5.6,5.2,5.27,78353,0
2017-05-18,5.3,5.5,5.11,5.18,77346,0
2017-05-19,5.35,5.36,5.21,5.3,67677,0
2017-05-22,5.35,5.44,5.19,5.35,41921,0
2017-05-23,5.33,5.39,5.19,5.26,28342,0
2017-05-24,5.24,5.29,5.1201,5.28,57014,0
2017-05-25,5.25,5.35,5.11,5.13,100201,0
2017-05-26,5.23,5.2338,4.6,5.14,171758,0
2017-05-30,5.14,5.14,4.944,5.02,76017,0
2017-05-31,5,5.04,4.61,4.71,74350,0
2017-06-01,4.64,5.25,4.64,5.23,143984,0
2017-06-02,4.65,4.88,4.65,4.83,672266,0
2017-06-05,4.8,4.95,4.8,4.94,65913,0
2017-06-06,4.92,4.93,4.8,4.82,46780,0
2017-06-07,5.1,5.7862,5.02,5.05,456465,0
2017-06-08,5.12,5.63,5.12,5.49,185966,0
2017-06-09,5.59,6.71,5.38,6.16,451793,0
2017-06-12,6.1,6.5,5.93,6.16,165079,0
2017-06-13,6.3,6.4046,6,6.06,89278,0
2017-06-14,6.39,6.39,6.05,6.1,58173,0
2017-06-15,6.1,6.1,5.93,5.98,86387,0
2017-06-16,5.99,6.13,5.95,6,102822,0
2017-06-19,5.97,6.09,5.75,6,59694,0
2017-06-20,6.05,6.1,5.9,6.05,64087,0
2017-06-21,6.26,6.26,5.96,6.11,44656,0
2017-06-22,6.1703,6.5,6.11,6.41,97140,0
2017-06-23,6.4,7.23,6.37,6.82,169840,0
2017-06-26,6.78,7.19,6.78,6.81,74327,0
2017-06-27,6.8414,6.93,6.5,6.64,80989,0
2017-06-28,6.7,7.15,6.45,6.57,55854,0
2017-06-29,6.57,6.57,6.16,6.24,154718,0
2017-06-30,6.2,6.3641,5.88,5.88,74448,0
2017-07-03,5.91,6.15,5.91,5.95,27418,0
2017-07-05,5.95,6,5.5966,5.85,82521,0
2017-07-06,5.79,5.9,5.665,5.68,31211,0
2017-07-07,5.96,5.96,5.6,5.66,82377,0
2017-07-10,5.65,5.7,5.5,5.51,48482,0
2017-07-11,6.15,6.17,5.685,6.04,119077,0
2017-07-12,6.41,6.5272,6.1172,6.28,107626,0
2017-07-13,6.34,6.51,6.11,6.18,46225,0
2017-07-14,6.1501,6.42,6.1,6.2,43840,0
2017-07-17,6.2,6.23,5.81,5.9,66528,0
2017-07-18,5.99,5.99,5.6501,5.84,30542,0
2017-07-19,5.91,5.95,5.8,5.9,24500,0
2017-07-20,5.81,6.18,5.79,6.01,45379,0
2017-07-21,6.15,6.15,5.7454,5.95,23226,0
2017-07-24,5.77,5.9999,5.77,5.92,41031,0
2017-07-25,5.96,6,5.871,5.92,31692,0
2017-07-26,5.87,5.94,5.8,5.92,32884,0
2017-07-27,5.85,5.96,5.8021,5.85,31430,0
2017-07-28,5.92,5.92,5.67,5.78,27034,0
2017-07-31,5.76,5.7954,5.6,5.73,18875,0
2017-08-01,5.66,5.76,5.6,5.76,26383,0
2017-08-02,5.79,5.8703,5.56,5.77,26323,0
2017-08-03,5.6585,5.85,5.6585,5.85,17294,0
2017-08-04,5.79,6.15,5.71,6.1,36039,0
2017-08-07,5.92,6.24,5.92,6.2,89105,0
2017-08-08,6.01,6.16,5.88,6.0001,20964,0
2017-08-09,6.25,6.25,5.8087,5.86,25528,0
2017-08-10,5.86,5.99,5.75,5.78,16205,0
2017-08-11,5.97,5.97,5.602,5.67,22172,0
2017-08-14,6,6,5.66,5.75,24140,0
2017-08-15,5.75,5.84,5.67,5.7,18407,0
2017-08-16,5.7,5.82,5.6,5.68,27522,0
2017-08-17,5.72,5.88,5.57,5.57,17773,0
2017-08-18,5.57,5.72,5.5,5.5,20395,0
2017-08-21,5.58,5.58,5.32,5.49,25398,0
2017-08-22,5.45,5.45,5.1,5.33,46202,0
2017-08-23,5.07,5.29,5.07,5.1,41013,0
2017-08-24,5.07,5.23,5.07,5.13,17835,0
2017-08-25,5.35,5.35,5.2,5.3,13570,0
2017-08-28,5.3,5.49,5.28,5.39,21271,0
2017-08-29,5.39,5.585,5.3601,5.41,16279,0
2017-08-30,5.37,5.451,5.32,5.36,11056,0
2017-08-31,5.4,5.63,5.25,5.25,40336,0
2017-09-01,5.25,5.3,5.2,5.24,24988,0
2017-09-05,5.26,5.68,5.26,5.63,104547,0
2017-09-06,5.69,6.4,5.61,6.05,122958,0
2017-09-07,6.05,6.5,6.05,6.45,64387,0
2017-09-08,6.499,6.88,6.35,6.78,103374,0
2017-09-11,7.19,7.5,6.811,7.16,208147,0
2017-09-12,7.24,7.69,7.14,7.58,213887,0
2017-09-13,7.7,8.339,7.61,8.03,232882,0
2017-09-14,8.13,9.69,7.881,9.4,424382,0
2017-09-15,9.8,9.8495,8.55,8.55,547875,0
2017-09-18,8.43,8.49,7.68,8.46,323454,0
2017-09-19,8.39,8.95,8.13,8.71,116108,0
2017-09-20,8.94,8.94,8.4347,8.84,112445,0
2017-09-21,8.73,9.5,8.37,9.47,180237,0
2017-09-22,9.93,10,9.31,9.55,498265,0
2017-09-25,9.5,9.5,8.97,9.24,139035,0
2017-09-26,9.5,9.5,8.9145,9.24,82571,0
2017-09-27,9.69,9.78,9.1001,9.23,124229,0
2017-09-28,9.29,9.74,8.61,9.21,170191,0
2017-09-29,9.1,9.45,9,9.35,85359,0
2017-10-02,9.23,9.45,8.92,9.36,102202,0
2017-10-03,9.36,9.45,9.0608,9.45,60261,0
2017-10-04,9.41,9.5,9.33,9.45,91138,0
2017-10-05,9.32,9.55,9.32,9.5,76088,0
2017-10-06,9.51,9.55,9.348,9.49,56581,0
2017-10-09,9.45,9.46,8.75,9.08,55420,0
2017-10-10,9.13,9.36,9.04,9.24,44172,0
2017-10-11,9.25,9.32,9.1364,9.32,44782,0
2017-10-12,9.11,9.35,9.1,9.32,58016,0
2017-10-13,9.35,9.49,9.15,9.38,84855,0
2017-10-16,9.36,9.403,8.81,9.37,51829,0
2017-10-17,9.3,9.32,9.02,9.32,33900,0
2017-10-18,9.24,9.24,8.84,8.99,71032,0
2017-10-19,9,9,8.35,8.69,109283,0
2017-10-20,8.61,8.69,8.28,8.49,79401,0
2017-10-23,8.51,9.09,8.49,9.02,76053,0
2017-10-24,8.99,9.28,8.99,9.21,84056,0
2017-10-25,7.98,8.7125,7.85,8.26,763192,0
2017-10-26,8.29,8.9,8.21,8.7,190697,0
2017-10-27,8.55,8.64,8.31,8.6,108374,0
2017-10-30,8.565,9.35,8.54,9.28,181828,0
2017-10-31,9.32,9.32,9.1,9.31,86146,0
2017-11-01,9.27,9.27,9.1,9.23,67832,0
2017-11-02,9.3,9.4,9.1092,9.25,259946,0
2017-11-03,9.25,9.43,9.1,9.42,159390,0
2017-11-06,9.36,9.36,9.17,9.32,86066,0
2017-11-07,9.27,9.5,9.12,9.46,104142,0
2017-11-08,9.5,9.5,9.28,9.35,137987,0
2017-11-09,9.5,9.54,8.44,9.05,320368,0
2017-11-10,9.12,9.72,8.84,9.53,125449,0
