Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,931.7,1001,931.7,1001,10,0
2005-02-28,931.7,931.7,931.7,931.7,12,0
2005-03-01,954.8,954.8,954.8,954.8,22,0
2005-03-02,930.16,930.16,924,924,22,0
2005-03-03,893.2,924,877.8,924,141,0
2005-03-04,924,947.1,924,939.4,26,0
2005-03-07,939.4,977.9,939.4,947.1,50,0
2005-03-08,939.4,993.3,939.4,993.3,11,0
2005-03-09,993.3,993.3,985.6,993.3,10,0
2005-03-10,924,954.8,877.8,954.8,106,0
2005-03-11,939.4,939.4,939.4,939.4,3,0
2005-03-14,924,939.4,924,939.4,4,0
2005-03-15,939.4,939.4,939.4,939.4,2,0
2005-03-16,924,954.8,924,954.8,22,0
2005-03-17,924,954.8,882.42,890.12,130,0
2005-03-18,862.4,893.2,862.4,893.2,42,0
2005-03-23,893.2,1001,885.5,885.5,125,0
2005-03-24,931.7,931.7,900.9,931.7,14,0
2005-03-28,924,939.4,833.14,924,46,0
2005-03-29,900.9,908.6,900.9,908.6,10,0
2005-03-30,916.3,916.3,900.9,900.9,12,0
2005-03-31,893.2,916.3,893.2,916.3,56,0
2005-04-01,916.3,916.3,888.58,916.3,40,0
2005-04-04,890.12,890.12,877.8,877.8,23,0
2005-04-05,854.7,854.7,851.62,851.62,8,0
2005-04-06,885.5,1201.2,883.96,900.9,2168,0
2005-04-07,924,954.8,854.7,883.96,268,0
2005-04-08,856.24,893.2,854.7,891.66,211,0
2005-04-11,885.5,893.2,847,854.7,79,0
2005-04-12,883.96,885.5,877.8,885.5,55,0
2005-04-13,877.8,885.5,847,862.4,73,0
2005-04-14,847,856.24,839.3,847,39,0
2005-04-15,877.8,877.8,810.04,810.04,43,0
2005-04-18,877.8,877.8,825.44,837.76,30,0
2005-04-19,831.6,843.92,816.2,831.6,20,0
2005-04-20,831.6,831.6,828.52,831.6,7,0
2005-04-21,831.6,862.4,790.02,862.4,27,0
2005-04-22,839.3,856.24,839.3,847,8,0
2005-04-25,831.6,856.24,825.44,825.44,18,0
2005-04-26,816.2,819.28,739.2,754.6,213,0
2005-04-27,754.6,796.18,739.2,770,62,0
2005-04-28,754.6,768.46,693,716.1,94,0
2005-04-29,716.1,762.3,716.1,762.3,5,0
2005-05-02,763.84,763.84,762.3,762.3,2,0
2005-05-03,754.6,754.6,693,748.44,80,0
2005-05-04,748.44,770,748.44,770,3,0
2005-05-05,754.6,754.6,693,731.5,24,0
2005-05-06,746.9,746.9,746.9,746.9,1,0
2005-05-09,751.52,839.3,693,711.48,12,0
2005-05-10,693,803.88,693,802.34,92,0
2005-05-11,770,811.58,770,811.58,20,0
2005-05-12,813.12,813.12,813.12,813.12,1,0
2005-05-13,823.9,823.9,785.4,814.66,45,0
2005-05-16,770,831.6,770,831.6,56,0
2005-05-17,960.96,960.96,847,848.54,570,0
2005-05-18,877.8,885.5,785.4,877.8,178,0
2005-05-19,833.14,848.54,816.2,830.06,45,0
2005-05-20,847,859.32,831.6,847,44,0
2005-05-23,808.5,850.08,808.5,850.08,4,0
2005-05-25,816.2,847,816.2,847,14,0
2005-05-26,816.2,836.22,803.88,836.22,7,0
2005-05-31,847,847,793.1,793.1,35,0
2005-06-01,770,770,746.9,768.46,93,0
2005-06-03,770,770,665.28,742.28,107,0
2005-06-06,733.04,746.9,733.04,739.2,5,0
2005-06-07,762.3,823.9,754.6,800.8,81,0
2005-06-08,897.82,897.82,723.8,757.68,151,0
2005-06-09,1116.5,1191.96,913.22,924,13392,0
2005-06-10,924,1054.9,908.6,976.36,3438,0
2005-06-13,1047.2,1047.2,979.44,1013.32,1401,0
2005-06-14,1031.8,1031.8,924,950.18,1177,0
2005-06-15,931.7,954.8,874.72,911.68,1123,0
2005-06-16,907.06,960.96,907.06,927.08,757,0
2005-06-17,939.4,942.48,885.5,902.44,635,0
2005-06-20,911.68,927.08,862.4,865.48,362,0
2005-06-21,870.1,950.18,870.1,913.22,570,0
2005-06-22,883.96,903.98,877.8,880.88,120,0
2005-06-23,876.26,899.36,850.08,850.08,286,0
2005-06-24,850.08,871.64,834.68,834.68,234,0
2005-06-27,831.6,902.44,816.2,840.84,357,0
2005-06-28,984.06,997.92,862.4,870.1,2741,0
2005-06-29,900.9,900.9,854.7,877.8,280,0
2005-06-30,863.94,877.8,847,877.8,163,0
2005-07-01,863.94,922.46,847,851.62,233,0
2005-07-05,856.24,874.72,850.08,865.48,174,0
2005-07-06,871.64,885.5,851.62,868.56,107,0
2005-07-07,854.7,891.66,854.7,867.02,147,0
2005-07-08,883.96,914.76,868.56,900.9,172,0
2005-07-11,911.68,951.72,910.14,951.72,429,0
2005-07-12,951.72,957.88,922.46,924,198,0
2005-07-13,948.64,948.64,908.6,925.54,76,0
2005-07-14,925.54,939.4,897.82,908.6,175,0
2005-07-15,900.9,924,896.28,919.38,37,0
2005-07-18,924,931.7,865.48,899.36,207,0
2005-07-19,940.94,948.64,894.74,919.38,695,0
2005-07-20,910.14,924,891.66,908.6,188,0
2005-07-21,908.6,916.3,879.34,916.3,140,0
2005-07-22,917.84,934.78,908.6,934.78,283,0
2005-07-25,931.7,951.72,931.7,947.1,173,0
2005-07-26,947.1,1062.6,947.1,1042.58,1654,0
2005-07-27,1239.7,1413.72,1119.58,1136.52,35545,0
2005-07-28,1184.26,1201.2,1094.94,1124.2,2941,0
2005-07-29,1108.8,1181.18,1087.24,1151.92,2268,0
2005-08-01,977.9,1037.96,954.8,993.3,3984,0
2005-08-02,977.9,1007.16,944.02,951.72,876,0
2005-08-03,948.64,959.42,917.84,944.02,829,0
2005-08-04,977.9,977.9,939.4,947.1,314,0
2005-08-05,940.94,967.12,924,925.54,354,0
2005-08-08,925.54,948.64,885.5,893.2,487,0
2005-08-09,930.16,930.16,859.32,879.34,672,0
2005-08-10,885.5,931.7,885.5,924,538,0
2005-08-11,924,970.2,908.6,951.72,336,0
2005-08-12,922.46,951.72,916.3,947.1,174,0
2005-08-15,970.2,1022.56,947.1,976.36,352,0
2005-08-16,1039.5,1039.5,973.28,991.76,603,0
2005-08-17,984.06,999.46,965.58,987.14,207,0
2005-08-18,977.9,1024.1,977.9,1024.1,168,0
2005-08-19,1039.5,1039.5,1001,1021.02,248,0
2005-08-22,1008.7,1031.8,1001,1008.7,87,0
2005-08-23,1001,1021.02,994.84,1013.32,255,0
2005-08-24,1031.8,1031.8,1008.7,1030.26,208,0
2005-08-25,1001,1074.92,1001,1074.92,362,0
2005-08-26,1113.42,1113.42,1054.9,1074.92,257,0
2005-08-29,1039.5,1099.56,1028.72,1073.38,150,0
2005-08-30,1093.4,1093.4,1021.02,1068.76,186,0
2005-08-31,1110.34,1110.34,1039.5,1099.56,144,0
2005-09-01,1079.54,1107.26,1071.84,1093.4,407,0
2005-09-02,1099.56,1105.72,1065.68,1101.1,213,0
2005-09-06,1116.5,1161.16,1110.34,1147.3,754,0
2005-09-07,1151.92,1193.5,1139.6,1148.84,561,0
2005-09-08,1153.46,1247.4,1124.2,1168.86,2420,0
2005-09-09,1155,1181.18,1147.3,1162.7,414,0
2005-09-12,1252.02,1285.9,1216.6,1264.34,2319,0
2005-09-13,1268.96,1390.62,1262.8,1338.26,2589,0
2005-09-14,1122.66,1232,1108.8,1133.44,5005,0
2005-09-15,1162.7,1162.7,1054.9,1096.48,1394,0
2005-09-16,1091.86,1110.34,1078,1081.08,411,0
2005-09-19,1101.1,1101.1,1062.6,1093.4,2126,0
2005-09-20,1085.7,1102.64,1073.38,1078,334,0
2005-09-21,1078,1078,1025.64,1047.2,536,0
2005-09-22,1045.66,1053.36,1031.8,1031.8,319,0
2005-09-23,1094.94,1094.94,1028.72,1051.82,173,0
2005-09-26,1068.76,1124.2,1048.74,1124.2,437,0
2005-09-27,1155,1155,1088.78,1111.88,701,0
2005-09-28,1105.72,1105.72,1047.2,1047.2,632,0
2005-09-29,1076.46,1076.46,1016.4,1024.1,330,0
2005-09-30,1024.1,1051.82,1017.94,1017.94,206,0
2005-10-03,1008.7,1090.32,1008.7,1090.32,237,0
2005-10-04,1071.84,1093.4,1048.74,1061.06,248,0
2005-10-05,1053.36,1074.92,1033.34,1070.3,122,0
2005-10-06,1061.06,1082.62,1027.18,1064.14,231,0
2005-10-07,1088.78,1088.78,1016.4,1025.64,172,0
2005-10-10,1025.64,1056.44,1016.4,1025.64,185,0
2005-10-11,1051.82,1051.82,1008.7,1016.4,263,0
2005-10-12,1007.16,1007.16,947.1,957.88,726,0
2005-10-13,950.18,957.88,900.9,945.56,352,0
2005-10-14,937.86,950.18,922.46,950.18,152,0
2005-10-17,939.4,985.6,916.3,964.04,87,0
2005-10-18,991.76,1008.7,979.44,1005.62,129,0
2005-10-19,1007.16,1016.4,988.68,1016.4,68,0
2005-10-20,1016.4,1030.26,985.6,1030.26,61,0
2005-10-21,1025.64,1030.26,973.28,982.52,55,0
2005-10-24,971.74,977.9,940.94,977.9,89,0
2005-10-25,947.1,1021.02,947.1,1021.02,194,0
2005-10-26,1021.02,1021.02,974.82,1014.86,122,0
2005-10-27,988.68,988.68,971.74,974.82,116,0
2005-10-28,1030.26,1030.26,973.28,987.14,98,0
2005-10-31,973.28,1001,973.28,987.14,171,0
2005-11-01,974.82,1008.7,970.2,982.52,96,0
2005-11-02,990.22,993.3,965.58,974.82,47,0
2005-11-03,967.12,970.2,962.5,965.58,96,0
2005-11-04,965.58,971.74,962.5,965.58,159,0
2005-11-07,964.04,967.12,947.1,960.96,105,0
2005-11-08,959.42,965.58,951.72,954.8,40,0
2005-11-09,953.26,1014.86,942.48,956.34,108,0
2005-11-10,991.76,1004.08,973.28,985.6,250,0
2005-11-11,985.6,1011.78,970.2,984.06,79,0
2005-11-14,993.3,1001,988.68,996.38,74,0
2005-11-15,996.38,1042.58,996.38,1034.88,183,0
2005-11-16,1016.4,1027.18,1016.4,1016.4,31,0
2005-11-17,1017.94,1045.66,1008.7,1039.5,115,0
2005-11-18,1070.3,1101.1,1048.74,1099.56,482,0
2005-11-21,1124.2,1155,1099.56,1142.68,709,0
2005-11-22,1139.6,1153.46,1128.82,1150.38,343,0
2005-11-23,1170.4,1182.72,1136.52,1147.3,265,0
2005-11-25,1147.3,1161.16,1147.3,1158.08,68,0
2005-11-28,1173.48,1182.72,1127.28,1139.6,248,0
2005-11-29,1147.3,1168.86,1133.44,1134.98,120,0
2005-11-30,1131.9,1134.98,1087.24,1104.18,233,0
2005-12-01,1128.82,1128.82,1085.7,1085.7,186,0
2005-12-02,1113.42,1153.46,1090.32,1139.6,134,0
2005-12-05,1131.9,1158.08,1131.9,1153.46,365,0
2005-12-06,1155,1193.5,1134.98,1193.5,335,0
2005-12-07,1211.98,1216.6,1173.48,1182.72,211,0
2005-12-08,1195.04,1195.04,1171.94,1185.8,130,0
2005-12-09,1193.5,1193.5,1170.4,1175.02,371,0
2005-12-12,1201.2,1201.2,1141.14,1190.42,281,0
2005-12-13,1165.78,1193.5,1144.22,1159.62,298,0
2005-12-14,1170.4,1201.2,1170.4,1178.1,1043,0
2005-12-15,1356.74,1492.26,1295.14,1463,14958,0
2005-12-16,1524.6,1569.26,1416.8,1478.4,6850,0
2005-12-19,1535.38,1663.2,1496.88,1643.18,4856,0
2005-12-20,1633.94,1689.38,1570.8,1587.74,1991,0
2005-12-21,1613.92,1626.24,1492.26,1618.54,1697,0
2005-12-22,1618.54,1678.6,1601.6,1653.96,1274,0
2005-12-23,1621.62,1771,1621.62,1758.68,2804,0
2005-12-27,1763.3,1817.2,1675.52,1726.34,1728,0
2005-12-28,1771,1771,1663.2,1694,655,0
2005-12-29,1707.86,1723.26,1643.18,1723.26,509,0
2005-12-30,1681.68,1712.48,1630.86,1677.06,586,0
2006-01-03,1760.22,1760.22,1617,1626.24,670,0
2006-01-04,1618.54,1694,1550.78,1670.9,1257,0
2006-01-05,1683.22,1812.58,1680.14,1752.52,1526,0
2006-01-06,1778.7,1798.72,1724.8,1775.62,784,0
2006-01-09,1848,1848,1758.68,1775.62,1240,0
2006-01-10,1817.2,1817.2,1710.94,1814.12,520,0
2006-01-11,1858.78,1886.5,1741.74,1754.06,927,0
2006-01-12,1747.9,1786.4,1724.8,1737.12,422,0
2006-01-13,1695.54,1809.5,1633.94,1789.48,657,0
2006-01-17,1824.9,1824.9,1724.8,1767.92,501,0
2006-01-18,1660.12,1769.46,1649.34,1741.74,517,0
2006-01-19,1786.4,1855.7,1738.66,1848,635,0
2006-01-20,1851.08,1874.18,1710.94,1720.18,424,0
2006-01-23,1661.66,1746.36,1661.66,1735.58,413,0
2006-01-24,1732.5,1734.04,1670.9,1724.8,272,0
2006-01-25,1704.78,1840.3,1704.78,1818.74,711,0
2006-01-26,1818.74,1954.26,1818.74,1943.48,2535,0
2006-01-27,1968.12,1968.12,1789.48,1817.2,1224,0
2006-01-30,1848,1949.64,1795.64,1937.32,1159,0
2006-01-31,1932.7,1951.18,1855.7,1889.58,504,0
2006-02-01,1901.9,1917.3,1848,1909.6,318,0
2006-02-02,1925,1925,1744.82,1874.18,630,0
2006-02-03,1874.18,1915.76,1817.2,1894.2,325,0
2006-02-06,1878.8,1889.58,1803.34,1855.7,402,0
2006-02-07,1849.54,1849.54,1794.1,1794.1,350,0
2006-02-08,1771,1778.7,1563.1,1617,2253,0
2006-02-09,1564.64,1633.94,1496.88,1527.68,1166,0
2006-02-10,1512.28,1564.64,1467.62,1507.66,793,0
2006-02-13,1483.02,1573.88,1483.02,1490.72,432,0
2006-02-14,1490.72,1521.52,1435.28,1456.84,408,0
2006-02-15,1499.96,1515.36,1439.9,1490.72,197,0
2006-02-16,1504.58,1609.3,1478.4,1524.6,374,0
2006-02-17,1513.82,1530.76,1478.4,1479.94,205,0
2006-02-21,1493.8,1538.46,1478.4,1509.2,314,0
2006-02-22,1498.42,1536.92,1478.4,1486.1,140,0
2006-02-23,1506.12,1524.6,1486.1,1506.12,68,0
2006-02-24,1510.74,1519.98,1487.64,1489.18,90,0
2006-02-27,1518.44,1523.06,1490.72,1507.66,191,0
2006-02-28,1483.02,1509.2,1483.02,1504.58,138,0
2006-03-01,1504.58,1538.46,1504.58,1513.82,216,0
2006-03-02,1512.28,1584.66,1512.28,1535.38,93,0
2006-03-03,1552.32,1558.48,1516.9,1541.54,88,0
2006-03-06,1544.62,1632.4,1544.62,1601.6,277,0
2006-03-07,1581.58,1609.3,1536.92,1547.7,232,0
2006-03-08,1553.86,1583.12,1536.92,1569.26,187,0
2006-03-09,1552.32,1583.12,1509.2,1513.82,184,0
2006-03-10,1527.68,1589.28,1401.4,1463,602,0
2006-03-13,1456.84,1506.12,1456.84,1493.8,95,0
2006-03-14,1501.5,1509.2,1446.06,1459.92,129,0
2006-03-15,1450.68,1484.56,1379.84,1386,777,0
2006-03-16,1372.14,1436.82,1356.74,1406.02,428,0
2006-03-17,1327.48,1362.9,1248.94,1349.04,1592,0
2006-03-20,1404.48,1404.48,1232,1245.86,1076,0
2006-03-21,1247.4,1296.68,1190.42,1216.6,718,0
2006-03-22,1205.82,1247.4,1181.18,1216.6,700,0
2006-03-23,1345.96,1389.08,1241.24,1255.1,1643,0
2006-03-24,1252.02,1255.1,1199.66,1225.84,420,0
2006-03-27,1221.22,1230.46,1153.46,1167.32,553,0
2006-03-28,1228.92,1276.66,1147.3,1168.86,1106,0
2006-03-29,1178.1,1238.16,1116.5,1195.04,1085,0
2006-03-30,1188.88,1225.84,1188.88,1208.9,161,0
2006-03-31,1196.58,1208.9,1170.4,1193.5,287,0
2006-04-03,1193.5,1193.5,1119.58,1119.58,793,0
2006-04-04,1151.92,1164.24,1108.8,1158.08,432,0
2006-04-05,1162.7,1182.72,1151.92,1162.7,271,0
2006-04-06,1158.08,1167.32,1138.06,1162.7,214,0
2006-04-07,1150.38,1187.34,1131.9,1170.4,371,0
2006-04-10,1111.88,1165.78,1111.88,1136.52,61,0
2006-04-11,1153.46,1161.16,1116.5,1161.16,397,0
2006-04-12,1162.7,1270.5,1138.06,1244.32,1144,0
2006-04-13,1256.64,1281.28,1193.5,1262.8,997,0
2006-04-17,1262.8,1272.04,1221.22,1244.32,599,0
2006-04-18,1241.24,1265.88,1224.3,1247.4,586,0
2006-04-19,1244.32,1255.1,1210.44,1225.84,528,0
2006-04-20,1218.14,1272.04,1218.14,1238.16,225,0
2006-04-21,1238.16,1276.66,1238.16,1238.16,84,0
2006-04-24,1248.94,1248.94,1222.76,1228.92,334,0
2006-04-25,1225.84,1264.34,1225.84,1262.8,692,0
2006-04-26,1347.5,1355.2,1309,1324.4,551,0
2006-04-27,1347.5,1347.5,1278.2,1281.28,197,0
2006-04-28,1282.82,1298.22,1247.4,1298.22,120,0
2006-05-01,1293.6,1293.6,1210.44,1270.5,789,0
2006-05-02,1279.74,1288.98,1248.94,1288.98,225,0
2006-05-03,1284.36,1301.3,1258.18,1288.98,392,0
2006-05-04,1293.6,1293.6,1270.5,1288.98,192,0
2006-05-05,1287.44,1288.98,1270.5,1278.2,243,0
2006-05-08,1273.58,1287.44,1270.5,1270.5,84,0
2006-05-09,1304.38,1461.46,1282.82,1412.18,2274,0
2006-05-10,1406.02,1473.78,1386,1418.34,654,0
2006-05-11,1458.38,1509.2,1422.96,1432.2,685,0
2006-05-12,1449.14,1449.14,1339.8,1339.8,372,0
2006-05-15,1355.2,1493.8,1321.32,1350.58,457,0
2006-05-16,1342.88,1422.96,1341.34,1362.9,449,0
2006-05-17,1362.9,1386,1324.4,1361.36,197,0
2006-05-18,1356.74,1384.46,1327.48,1352.12,227,0
2006-05-19,1352.12,1355.2,1310.54,1324.4,299,0
2006-05-22,1310.54,1353.66,1292.06,1330.56,261,0
2006-05-23,1345.96,1362.9,1309,1362.9,217,0
2006-05-24,1358.28,1399.86,1332.1,1332.1,333,0
2006-05-25,1344.42,1370.6,1316.7,1359.82,343,0
2006-05-26,1365.98,1367.52,1347.5,1362.9,221,0
2006-05-30,1370.6,1386,1316.7,1359.82,294,0
2006-05-31,1356.74,1386,1329.02,1330.56,177,0
2006-06-01,1336.72,1376.76,1301.3,1315.16,219,0
2006-06-02,1347.5,1353.66,1315.16,1344.42,154,0
2006-06-05,1338.26,1350.58,1298.22,1298.22,247,0
2006-06-06,1296.68,1312.08,1221.22,1250.48,438,0
2006-06-07,1250.48,1273.58,1202.74,1210.44,715,0
2006-06-08,1222.76,1247.4,1165.78,1199.66,509,0
2006-06-09,1213.52,1250.48,1141.14,1185.8,323,0
2006-06-12,1185.8,1195.04,1124.2,1124.2,403,0
2006-06-13,1116.5,1142.68,1005.62,1084.16,976,0
2006-06-14,1091.86,1107.26,1053.36,1101.1,1109,0
2006-06-15,1108.8,1167.32,1078,1167.32,423,0
2006-06-16,1148.84,1164.24,1116.5,1155,407,0
2006-06-19,1159.62,1168.86,1128.82,1161.16,134,0
2006-06-20,1155,1162.7,1121.12,1155,228,0
2006-06-21,1147.3,1176.56,1134.98,1165.78,134,0
2006-06-22,1167.32,1170.4,1131.9,1139.6,315,0
2006-06-23,1147.3,1153.46,1136.52,1141.14,111,0
2006-06-26,1139.6,1181.18,1139.6,1173.48,205,0
2006-06-27,1168.86,1182.72,1147.3,1167.32,230,0
2006-06-28,1165.78,1170.4,1141.14,1162.7,209,0
2006-06-29,1156.54,1173.48,1111.88,1139.6,353,0
2006-06-30,1148.84,1158.08,1131.9,1144.22,171,0
2006-07-03,1139.6,1150.38,1119.58,1145.76,151,0
2006-07-05,1155,1161.16,1124.2,1151.92,266,0
2006-07-06,1156.54,1162.7,1134.98,1136.52,234,0
2006-07-07,1142.68,1155,1128.82,1147.3,213,0
2006-07-10,1141.14,1168.86,1141.14,1159.62,230,0
2006-07-11,1159.62,1284.36,1159.62,1198.12,2403,0
2006-07-12,1232,1232,1162.7,1184.26,275,0
2006-07-13,1176.56,1182.72,1111.88,1125.74,415,0
2006-07-14,1141.14,1148.84,1102.64,1108.8,272,0
2006-07-17,1121.12,1134.98,1078,1079.54,334,0
2006-07-18,1108.8,1118.04,1044.12,1076.46,424,0
2006-07-19,1071.84,1105.72,1047.2,1104.18,187,0
2006-07-20,1098.02,1134.98,1093.4,1110.34,169,0
2006-07-21,1122.66,1122.66,1048.74,1076.46,314,0
2006-07-24,1088.78,1107.26,1067.22,1101.1,141,0
2006-07-25,1090.32,1148.84,1078,1133.44,149,0
2006-07-26,1131.9,1184.26,1110.34,1147.3,404,0
2006-07-27,1147.3,1208.9,1047.2,1051.82,526,0
2006-07-28,1037.96,1096.48,1008.7,1074.92,533,0
2006-07-31,1062.6,1096.48,1047.2,1051.82,352,0
2006-08-01,1065.68,1099.56,1016.4,1033.34,871,0
2006-08-02,1065.68,1070.3,1031.8,1061.06,211,0
2006-08-03,1064.14,1105.72,1062.6,1090.32,236,0
2006-08-04,1099.56,1111.88,1062.6,1087.24,110,0
2006-08-07,1085.7,1107.26,1084.16,1084.16,121,0
2006-08-08,1093.4,1108.8,1059.52,1067.22,181,0
2006-08-09,1065.68,1094.94,1048.74,1059.52,189,0
2006-08-10,1061.06,1081.08,1027.18,1047.2,244,0
2006-08-11,1031.8,1047.2,1021.02,1039.5,285,0
2006-08-14,1036.42,1078,1034.88,1042.58,309,0
2006-08-15,1062.6,1074.92,1044.12,1074.92,208,0
2006-08-16,1078,1078,1041.04,1065.68,221,0
2006-08-17,1065.68,1093.4,1057.98,1093.4,195,0
2006-08-18,1098.02,1138.06,1078,1138.06,367,0
2006-08-21,1139.6,1151.92,1108.8,1125.74,134,0
2006-08-22,1124.2,1170.4,1110.34,1144.22,149,0
2006-08-23,1170.4,1170.4,1139.6,1151.92,187,0
2006-08-24,1142.68,1164.24,1102.64,1110.34,155,0
2006-08-25,1096.48,1151.92,1096.48,1150.38,183,0
2006-08-28,1170.4,1199.66,1127.28,1167.32,374,0
2006-08-29,1161.16,1191.96,1155,1191.96,238,0
2006-08-30,1213.52,1213.52,1179.64,1190.42,101,0
2006-08-31,1190.42,1199.66,1181.18,1190.42,97,0
2006-09-01,1201.2,1201.2,1182.72,1185.8,45,0
2006-09-05,1188.88,1211.98,1182.72,1211.98,188,0
2006-09-06,1201.2,1228.92,1193.5,1218.14,121,0
2006-09-07,1232,1262.8,1216.6,1247.4,126,0
2006-09-08,1267.42,1305.92,1267.42,1304.38,262,0
2006-09-11,1305.92,1369.06,1292.06,1327.48,338,0
2006-09-12,1364.44,1372.14,1338.26,1347.5,187,0
2006-09-13,1365.98,1372.14,1287.44,1332.1,130,0
2006-09-14,1365.98,1410.64,1310.54,1319.78,1099,0
2006-09-15,1312.08,1312.08,1239.7,1296.68,474,0
2006-09-18,1288.98,1318.24,1273.58,1302.84,303,0
2006-09-19,1316.7,1321.32,1273.58,1312.08,234,0
2006-09-20,1339.8,1384.46,1319.78,1353.66,297,0
2006-09-21,1358.28,1399.86,1344.42,1367.52,125,0
2006-09-22,1384.46,1392.16,1361.36,1382.92,133,0
2006-09-25,1386,1499.96,1386,1483.02,981,0
2006-09-26,1499.96,1569.26,1489.18,1529.22,604,0
2006-09-27,1560.02,1606.22,1513.82,1596.98,1073,0
2006-09-28,1601.6,1601.6,1540,1546.16,346,0
2006-09-29,1546.16,1547.7,1483.02,1533.84,1301,0
2006-10-02,1503.04,1516.9,1398.32,1412.18,641,0
2006-10-03,1447.6,1506.12,1409.1,1444.52,380,0
2006-10-04,1533.84,1533.84,1424.5,1501.5,334,0
2006-10-05,1503.04,1504.58,1441.44,1458.38,182,0
2006-10-06,1455.3,1455.3,1433.74,1452.22,85,0
2006-10-09,1436.82,1567.72,1419.88,1526.14,676,0
2006-10-10,1509.2,1573.88,1501.5,1558.48,263,0
2006-10-11,1538.46,1617,1536.92,1560.02,313,0
2006-10-12,1564.64,1569.26,1532.3,1549.24,174,0
2006-10-13,1547.7,1561.56,1533.84,1558.48,95,0
2006-10-16,1584.66,1655.5,1556.94,1583.12,489,0
2006-10-17,1578.5,1603.14,1555.4,1572.34,251,0
2006-10-18,1576.96,1606.22,1556.94,1586.2,155,0
2006-10-19,1587.74,1587.74,1538.46,1555.4,151,0
2006-10-20,1553.86,1592.36,1553.86,1586.2,153,0
2006-10-23,1570.8,1635.48,1549.24,1586.2,220,0
2006-10-24,1586.2,1617,1558.48,1560.02,236,0
2006-10-25,1607.76,1607.76,1487.64,1530.76,295,0
2006-10-26,1558.48,1558.48,1489.18,1538.46,251,0
2006-10-27,1526.14,1527.68,1509.2,1521.52,79,0
2006-10-30,1509.2,1541.54,1504.58,1524.6,220,0
2006-10-31,1536.92,1580.04,1493.8,1563.1,285,0
2006-11-01,1549.24,1564.64,1526.14,1540,262,0
2006-11-02,1540,1543.08,1461.46,1483.02,793,0
2006-11-03,1483.02,1501.5,1387.54,1412.18,334,0
2006-11-06,1549.24,1560.02,1438.36,1446.06,447,0
2006-11-07,1433.74,1481.48,1422.96,1422.96,315,0
2006-11-08,1419.88,1432.2,1399.86,1412.18,241,0
2006-11-09,1409.1,1426.04,1409.1,1424.5,119,0
2006-11-10,1435.28,1452.22,1412.18,1422.96,45,0
2006-11-13,1413.72,1459.92,1413.72,1430.66,160,0
2006-11-14,1439.9,1452.22,1415.26,1450.68,91,0
2006-11-15,1455.3,1490.72,1455.3,1486.1,157,0
2006-11-16,1523.06,1523.06,1466.08,1486.1,85,0
2006-11-17,1469.16,1483.02,1439.9,1472.24,78,0
2006-11-20,1463,1473.78,1455.3,1463,41,0
2006-11-21,1486.1,1513.82,1456.84,1510.74,232,0
2006-11-22,1529.22,1558.48,1495.34,1549.24,202,0
2006-11-24,1550.78,1595.44,1550.78,1593.9,64,0
2006-11-27,1598.52,1598.52,1541.54,1552.32,42,0
2006-11-28,1575.42,1575.42,1512.28,1538.46,109,0
2006-11-29,1543.08,1543.08,1516.9,1538.46,62,0
2006-11-30,1526.14,1547.7,1509.2,1524.6,34,0
2006-12-01,1549.24,1549.24,1516.9,1527.68,49,0
2006-12-04,1555.4,1555.4,1524.6,1535.38,42,0
2006-12-05,1516.9,1532.3,1510.74,1523.06,83,0
2006-12-06,1527.68,1527.68,1501.5,1506.12,93,0
2006-12-07,1535.38,1593.9,1529.22,1543.08,352,0
2006-12-08,1560.02,1573.88,1553.86,1573.88,57,0
2006-12-11,1595.44,1617,1543.08,1561.56,291,0
2006-12-12,1563.1,1586.2,1547.7,1547.7,284,0
2006-12-13,1563.1,1578.5,1544.62,1547.7,314,0
2006-12-14,1547.7,1555.4,1330.56,1441.44,3308,0
2006-12-15,1501.5,1532.3,1446.06,1518.44,1256,0
2006-12-18,1540,1547.7,1501.5,1516.9,258,0
2006-12-19,1549.24,1553.86,1426.04,1458.38,586,0
2006-12-20,1461.46,1501.5,1461.46,1499.96,131,0
2006-12-21,1501.5,1516.9,1463,1512.28,272,0
2006-12-22,1516.9,1532.3,1512.28,1523.06,148,0
2006-12-26,1504.58,1541.54,1487.64,1540,103,0
2006-12-27,1518.44,1552.32,1518.44,1544.62,133,0
2006-12-28,1547.7,1556.94,1533.84,1555.4,186,0
2006-12-29,1544.62,1584.66,1544.62,1584.66,176,0
2007-01-03,1584.66,1586.2,1538.46,1563.1,291,0
2007-01-04,1563.1,1563.1,1530.76,1538.46,141,0
2007-01-05,1536.92,1540,1501.5,1527.68,111,0
2007-01-08,1513.82,1527.68,1513.82,1527.68,87,0
2007-01-09,1536.92,1629.32,1536.92,1598.52,612,0
2007-01-10,1610.84,1626.24,1592.36,1592.36,253,0
2007-01-11,1613.92,1613.92,1552.32,1573.88,180,0
2007-01-12,1575.42,1575.42,1541.54,1560.02,127,0
2007-01-16,1558.48,1578.5,1555.4,1576.96,96,0
2007-01-17,1586.2,1617,1586.2,1598.52,141,0
2007-01-18,1607.76,1624.7,1584.66,1610.84,272,0
2007-01-19,1604.68,1604.68,1564.64,1575.42,136,0
2007-01-22,1555.4,1589.28,1540,1583.12,104,0
2007-01-23,1576.96,1601.6,1573.88,1573.88,61,0
2007-01-24,1556.94,1601.6,1549.24,1601.6,189,0
2007-01-25,1601.6,1615.46,1556.94,1589.28,75,0
2007-01-26,1567.72,1569.26,1532.3,1560.02,82,0
2007-01-29,1561.56,1561.56,1538.46,1541.54,196,0
2007-01-30,1533.84,1607.76,1533.84,1564.64,149,0
2007-01-31,1558.48,1586.2,1558.48,1578.5,103,0
2007-02-01,1694,1755.6,1601.6,1718.64,1799,0
2007-02-02,1701.7,1752.52,1672.44,1723.26,393,0
2007-02-05,1723.26,1772.54,1655.5,1667.82,293,0
2007-02-06,1730.96,1730.96,1652.42,1660.12,82,0
2007-02-07,1660.12,1660.12,1627.78,1632.4,238,0
2007-02-08,1629.32,1643.18,1606.22,1609.3,132,0
2007-02-09,1627.78,1627.78,1595.44,1596.98,98,0
2007-02-12,1604.68,1666.28,1604.68,1647.8,235,0
2007-02-13,1646.26,1663.2,1609.3,1663.2,105,0
2007-02-14,1681.68,1704.78,1667.82,1692.46,123,0
2007-02-15,1680.14,1720.18,1663.2,1663.2,99,0
2007-02-16,1672.44,1732.5,1672.44,1717.1,192,0
2007-02-20,1740.2,1863.4,1726.34,1855.7,367,0
2007-02-21,1871.1,1871.1,1824.9,1852.62,146,0
2007-02-22,1877.26,1877.26,1821.82,1835.68,134,0
2007-02-23,1801.8,1811.04,1774.08,1774.08,132,0
2007-02-26,1769.46,1824.9,1764.84,1809.5,116,0
2007-02-27,1764.84,1838.76,1675.52,1695.54,217,0
2007-02-28,1663.2,1684.76,1635.48,1635.48,174,0
2007-03-01,1640.1,1649.34,1555.4,1555.4,279,0
2007-03-02,1547.7,1595.44,1532.3,1540,196,0
2007-03-05,1538.46,1540,1478.4,1513.82,235,0
2007-03-06,1518.44,1540,1496.88,1501.5,173,0
2007-03-07,1486.1,1540,1486.1,1533.84,111,0
2007-03-08,1569.26,1569.26,1535.38,1540,205,0
2007-03-09,1540,1540,1513.82,1515.36,168,0
2007-03-12,1526.14,1540,1519.98,1524.6,236,0
2007-03-13,1535.38,1535.38,1481.48,1486.1,405,0
2007-03-14,1515.36,1515.36,1449.14,1450.68,184,0
2007-03-15,1464.54,1472.24,1432.2,1442.98,184,0
2007-03-16,1481.48,1513.82,1478.4,1483.02,180,0
2007-03-19,1493.8,1649.34,1493.8,1649.34,1820,0
2007-03-20,1655.5,1669.36,1586.2,1650.88,991,0
2007-03-21,1640.1,1726.34,1601.6,1686.3,718,0
2007-03-22,1710.94,1755.6,1684.76,1741.74,333,0
2007-03-23,1709.4,1807.96,1704.78,1784.86,410,0
2007-03-26,1812.58,1821.82,1755.6,1786.4,586,0
2007-03-27,1771,1823.36,1757.14,1766.38,129,0
2007-03-28,1827.98,1827.98,1764.84,1801.8,433,0
2007-03-29,1789.48,1807.96,1672.44,1695.54,327,0
2007-03-30,1769.46,1791.02,1727.88,1730.96,194,0
2007-04-02,1771,1771,1717.1,1766.38,287,0
2007-04-03,1760.22,1848,1760.22,1831.06,479,0
2007-04-04,1826.44,1827.98,1777.16,1809.5,175,0
2007-04-05,1844.92,1848,1817.2,1838.76,120,0
2007-04-09,1848,1855.7,1787.94,1795.64,261,0
2007-04-10,1814.12,1827.98,1763.3,1763.3,199,0
2007-04-11,1767.92,1827.98,1767.92,1780.24,170,0
2007-04-12,1778.7,1778.7,1767.92,1775.62,197,0
2007-04-13,1774.08,1801.8,1744.82,1798.72,184,0
2007-04-16,1832.6,1975.82,1814.12,1909.6,739,0
2007-04-17,1888.04,1963.5,1888.04,1925,391,0
2007-04-18,1961.96,1994.3,1932.7,1985.06,1056,0
2007-04-19,2000.46,2000.46,1986.6,1994.3,379,0
2007-04-20,1994.3,1997.38,1948.1,1977.36,286,0
2007-04-23,1977.36,2048.2,1977.36,2017.4,610,0
2007-04-24,2049.74,2049.74,1989.68,2000.46,382,0
2007-04-25,2000.46,2023.56,1915.76,1978.9,436,0
2007-04-26,1998.92,2009.7,1971.2,2009.7,164,0
2007-04-27,2032.8,2032.8,1986.6,2022.02,201,0
2007-04-30,2063.6,2115.96,2002,2071.3,766,0
2007-05-01,2077.46,2079,2040.5,2063.6,342,0
2007-05-02,2042.04,2063.6,2022.02,2063.6,385,0
2007-05-03,2082.08,2125.2,2063.6,2079,253,0
2007-05-04,2071.3,2079,2022.02,2062.06,95,0
2007-05-07,2079,2085.16,2017.4,2062.06,286,0
2007-05-08,2068.22,2068.22,2017.4,2031.26,218,0
2007-05-09,2038.96,2038.96,1963.5,2017.4,255,0
2007-05-10,1991.22,2002,1883.42,1903.44,379,0
2007-05-11,1909.6,1978.9,1909.6,1972.74,177,0
2007-05-14,1969.66,1992.76,1941.94,1943.48,93,0
2007-05-15,1943.48,1948.1,1814.12,1844.92,312,0
2007-05-16,1846.46,1863.4,1724.8,1761.76,501,0
2007-05-17,1764.84,1769.46,1715.56,1744.82,211,0
2007-05-18,1743.28,1766.38,1743.28,1744.82,210,0
2007-05-21,1786.4,1875.72,1771,1863.4,369,0
2007-05-22,1888.04,1908.06,1849.54,1849.54,165,0
2007-05-23,1869.56,1869.56,1835.68,1840.3,102,0
2007-05-24,1841.84,1841.84,1744.82,1781.78,350,0
2007-05-25,1781.78,1803.34,1771,1787.94,134,0
2007-05-29,1814.12,1817.2,1798.72,1812.58,47,0
2007-05-30,1827.98,1827.98,1804.88,1824.9,75,0
2007-05-31,1824.9,1884.96,1824.9,1874.18,112,0
2007-06-01,1875.72,1923.46,1834.14,1880.34,166,0
2007-06-04,1875.72,1880.34,1835.68,1864.94,196,0
2007-06-05,1848,1866.48,1827.98,1866.48,195,0
2007-06-06,1851.08,1851.08,1801.8,1827.98,188,0
2007-06-07,1844.92,1844.92,1778.7,1780.24,184,0
2007-06-08,1780.24,1804.88,1772.54,1789.48,95,0
2007-06-11,1811.04,1848,1797.18,1838.76,438,0
2007-06-12,1844.92,1846.46,1783.32,1797.18,205,0
2007-06-13,1801.8,1827.98,1789.48,1809.5,60,0
2007-06-14,1846.46,1846.46,1820.28,1824.9,109,0
2007-06-15,1848,1848,1814.12,1831.06,63,0
2007-06-18,1818.74,1849.54,1818.74,1849.54,190,0
2007-06-19,1871.1,1900.36,1852.62,1866.48,109,0
2007-06-20,1912.68,1923.46,1848,1875.72,131,0
2007-06-21,1875.72,1909.6,1852.62,1878.8,192,0
2007-06-22,1875.72,1906.52,1871.1,1906.52,287,0
2007-06-25,1925,1940.4,1892.66,1929.62,470,0
2007-06-26,1935.78,1983.52,1935.78,1975.82,523,0
2007-06-27,1972.74,1997.38,1940.4,1997.38,298,0
2007-06-28,1988.14,1994.3,1951.18,1986.6,184,0
2007-06-29,1997.38,1998.92,1966.58,1997.38,159,0
2007-07-02,1978.9,2066.68,1978.9,2065.14,829,0
2007-07-03,2066.68,2163.7,2049.74,2117.5,534,0
2007-07-05,2134.44,2137.52,2095.94,2108.26,149,0
2007-07-06,2131.36,2131.36,2097.48,2114.42,82,0
2007-07-09,2091.32,2194.5,1972.74,2080.54,1253,0
2007-07-10,2094.4,2156,2063.6,2154.46,433,0
2007-07-11,2156,2156,2086.7,2106.72,303,0
2007-07-12,2095.94,2095.94,2011.24,2043.58,313,0
2007-07-13,2046.66,2075.92,2046.66,2063.6,256,0
2007-07-16,2063.6,2106.72,2035.88,2079,284,0
2007-07-17,2065.14,2089.78,2028.18,2035.88,340,0
2007-07-18,2038.96,2054.36,2002,2051.28,247,0
2007-07-19,2063.6,2123.66,2055.9,2055.9,168,0
2007-07-20,2072.84,2072.84,2028.18,2062.06,197,0
2007-07-23,2043.58,2082.08,2043.58,2066.68,121,0
2007-07-24,2077.46,2077.46,2005.08,2052.82,402,0
2007-07-25,2046.66,2049.74,1926.54,2037.42,270,0
2007-07-26,2040.5,2040.5,1974.28,2037.42,417,0
2007-07-27,2040.5,2040.5,1972.74,1992.76,312,0
2007-07-30,2020.48,2075.92,1981.98,1994.3,346,0
2007-07-31,1986.6,1986.6,1898.82,1925,549,0
2007-08-01,1900.36,1900.36,1794.1,1811.04,522,0
2007-08-02,1824.9,1904.98,1824.9,1846.46,339,0
2007-08-03,1840.3,1840.3,1763.3,1763.3,153,0
2007-08-06,1800.26,1827.98,1643.18,1689.38,374,0
2007-08-07,1666.28,1766.38,1632.4,1724.8,539,0
2007-08-08,1754.06,1758.68,1690.92,1735.58,540,0
2007-08-09,1721.72,1730.96,1664.74,1689.38,756,0
2007-08-10,1647.8,1694,1647.8,1687.84,617,0
2007-08-13,1687.84,1750.98,1655.5,1717.1,418,0
2007-08-14,1730.96,1817.2,1683.22,1689.38,353,0
2007-08-15,1715.56,1721.72,1575.42,1578.5,357,0
2007-08-16,1578.5,1596.98,1464.54,1493.8,691,0
2007-08-17,1540,1567.72,1493.8,1509.2,395,0
2007-08-20,1546.16,1655.5,1526.14,1655.5,238,0
2007-08-21,1652.42,1652.42,1595.44,1621.62,256,0
2007-08-22,1652.42,1660.12,1612.38,1657.04,148,0
2007-08-23,1678.6,1726.34,1669.36,1703.24,254,0
2007-08-24,1701.7,1760.22,1678.6,1754.06,268,0
2007-08-27,1797.18,1797.18,1701.7,1710.94,235,0
2007-08-28,1709.4,1709.4,1598.52,1598.52,268,0
2007-08-29,1609.3,1672.44,1609.3,1655.5,95,0
2007-08-30,1666.28,1687.84,1635.48,1653.96,126,0
2007-08-31,1673.98,1701.7,1649.34,1701.7,137,0
2007-09-04,1701.7,1709.4,1680.14,1700.16,117,0
2007-09-05,1694,1709.4,1683.22,1694,191,0
2007-09-06,1694,1701.7,1678.6,1694,60,0
2007-09-07,1667.82,1709.4,1627.78,1709.4,153,0
2007-09-10,1704.78,1704.78,1653.96,1680.14,117,0
2007-09-11,1669.36,1690.92,1669.36,1681.68,58,0
2007-09-12,1694,1712.48,1680.14,1681.68,151,0
2007-09-13,1715.56,1715.56,1678.6,1680.14,92,0
2007-09-14,1690.92,1690.92,1552.32,1578.5,416,0
2007-09-17,1729.42,1729.42,1646.26,1653.96,446,0
2007-09-18,1673.98,1694,1647.8,1673.98,165,0
2007-09-19,1677.06,1710.94,1666.28,1672.44,165,0
2007-09-20,1673.98,1673.98,1617,1618.54,219,0
2007-09-21,1612.38,1638.56,1612.38,1620.08,123,0
2007-09-24,1617,1637.02,1617,1624.7,158,0
2007-09-25,1624.7,1638.56,1612.38,1638.56,80,0
2007-09-26,1632.4,1643.18,1617,1623.16,82,0
2007-09-27,1640.1,1640.1,1613.92,1621.62,66,0
2007-09-28,1617,1640.1,1587.74,1587.74,56,0
2007-10-01,1601.6,1660.12,1601.6,1627.78,86,0
2007-10-02,1630.86,1630.86,1596.98,1610.84,188,0
2007-10-03,1667.82,1730.96,1667.82,1698.62,432,0
2007-10-04,1698.62,1724.8,1658.58,1698.62,263,0
2007-10-05,1694,1697.08,1680.14,1680.14,240,0
2007-10-08,1677.06,1701.7,1677.06,1689.38,61,0
2007-10-09,1697.08,1701.7,1652.42,1660.12,188,0
2007-10-10,1657.04,1694,1657.04,1689.38,140,0
2007-10-11,1710.94,1724.8,1692.46,1717.1,430,0
2007-10-12,1698.62,1740.2,1698.62,1740.2,122,0
2007-10-15,1754.06,1754.06,1720.18,1730.96,246,0
2007-10-16,1724.8,1763.3,1718.64,1730.96,189,0
2007-10-17,1729.42,1784.86,1723.26,1760.22,94,0
2007-10-18,1752.52,1763.3,1718.64,1763.3,125,0
2007-10-19,1766.38,1766.38,1724.8,1724.8,84,0
2007-10-22,1701.7,1723.26,1694,1720.18,140,0
2007-10-23,1724.8,1724.8,1712.48,1717.1,33,0
2007-10-24,1712.48,1723.26,1694,1704.78,31,0
2007-10-25,1694,1715.56,1675.52,1678.6,81,0
2007-10-26,1677.06,1757.14,1660.12,1709.4,185,0
2007-10-29,1701.7,1721.72,1681.68,1703.24,272,0
2007-10-30,1695.54,1727.88,1692.46,1726.34,228,0
2007-10-31,1740.2,1763.3,1740.2,1761.76,160,0
2007-11-01,1758.68,1758.68,1721.72,1724.8,176,0
2007-11-02,1740.2,1755.6,1740.2,1752.52,108,0
2007-11-05,1767.92,1778.7,1755.6,1778.7,265,0
2007-11-06,1780.24,1797.18,1763.3,1763.3,62,0
2007-11-07,1744.82,1766.38,1717.1,1724.8,135,0
2007-11-08,1727.88,1732.5,1673.98,1677.06,76,0
2007-11-09,1667.82,1687.84,1667.82,1678.6,58,0
2007-11-12,1678.6,1678.6,1580.04,1581.58,263,0
2007-11-13,1587.74,1700.16,1587.74,1687.84,116,0
2007-11-14,1694,1694,1675.52,1678.6,112,0
2007-11-15,1663.2,1670.9,1626.24,1653.96,184,0
2007-11-16,1652.42,1683.22,1617,1621.62,322,0
2007-11-19,1617,1638.56,1610.84,1618.54,90,0
2007-11-20,1623.16,1632.4,1580.04,1618.54,86,0
2007-11-21,1615.46,1615.46,1570.8,1573.88,44,0
2007-11-23,1587.74,1618.54,1581.58,1601.6,60,0
2007-11-26,1601.6,1601.6,1567.72,1567.72,60,0
2007-11-27,1578.5,1596.98,1578.5,1593.9,142,0
2007-11-28,1593.9,1593.9,1552.32,1569.26,91,0
2007-11-29,1560.02,1573.88,1553.86,1570.8,63,0
2007-11-30,1578.5,1583.12,1566.18,1570.8,82,0
2007-12-03,1581.58,1592.36,1563.1,1575.42,99,0
2007-12-04,1570.8,1572.34,1544.62,1547.7,276,0
2007-12-05,1561.56,1569.26,1547.7,1556.94,294,0
2007-12-06,1547.7,1615.46,1547.7,1603.14,308,0
2007-12-07,1612.38,1615.46,1601.6,1606.22,67,0
2007-12-10,1606.22,1626.24,1606.22,1620.08,77,0
2007-12-11,1624.7,1630.86,1609.3,1613.92,187,0
2007-12-12,1635.48,1635.48,1610.84,1620.08,47,0
2007-12-13,1613.92,1624.7,1609.3,1612.38,73,0
2007-12-14,1610.84,1617,1603.14,1613.92,59,0
2007-12-17,1601.6,1620.08,1570.8,1601.6,150,0
2007-12-18,1540,1555.4,1387.54,1538.46,537,0
2007-12-19,1526.14,1549.24,1463,1472.24,182,0
2007-12-20,1486.1,1490.72,1453.76,1461.46,336,0
2007-12-21,1467.62,1499.96,1459.92,1470.7,230,0
2007-12-24,1466.08,1490.72,1449.14,1449.14,158,0
2007-12-26,1455.3,1455.3,1416.8,1449.14,161,0
2007-12-27,1450.68,1452.22,1439.9,1446.06,216,0
2007-12-28,1442.98,1461.46,1442.98,1442.98,62,0
2007-12-31,1435.28,1464.54,1432.2,1456.84,455,0
2008-01-02,1456.84,1483.02,1455.3,1463,119,0
2008-01-03,1453.76,1478.4,1453.76,1475.32,210,0
2008-01-04,1475.32,1478.4,1444.52,1449.14,207,0
2008-01-07,1466.08,1466.08,1407.56,1409.1,242,0
2008-01-08,1413.72,1438.36,1413.72,1419.88,40,0
2008-01-09,1422.96,1455.3,1349.04,1384.46,302,0
2008-01-10,1386,1441.44,1382.92,1412.18,113,0
2008-01-11,1407.56,1409.1,1349.04,1355.2,251,0
2008-01-14,1356.74,1382.92,1356.74,1365.98,107,0
2008-01-15,1376.76,1390.62,1372.14,1376.76,61,0
2008-01-16,1386,1386,1370.6,1370.6,83,0
2008-01-17,1375.22,1382.92,1369.06,1370.6,75,0
2008-01-18,1370.6,1370.6,1345.96,1345.96,158,0
2008-01-22,1295.14,1329.02,1285.9,1298.22,59,0
2008-01-23,1287.44,1312.08,1262.8,1264.34,122,0
2008-01-24,1270.5,1309,1270.5,1281.28,65,0
2008-01-25,1305.92,1305.92,1272.04,1272.04,71,0
2008-01-28,1285.9,1285.9,1259.72,1259.72,94,0
2008-01-29,1264.34,1309,1239.7,1281.28,417,0
2008-01-30,1272.04,1285.9,1239.7,1239.7,104,0
2008-01-31,1239.7,1282.82,1239.7,1259.72,60,0
2008-02-01,1272.04,1276.66,1264.34,1264.34,32,0
2008-02-04,1265.88,1273.58,1255.1,1261.26,62,0
2008-02-05,1261.26,1261.26,1255.1,1256.64,52,0
2008-02-06,1255.1,1353.66,1255.1,1305.92,498,0
2008-02-07,1293.6,1379.84,1293.6,1362.9,217,0
2008-02-08,1369.06,1378.3,1356.74,1375.22,74,0
2008-02-11,1364.44,1373.68,1362.9,1372.14,83,0
2008-02-12,1367.52,1372.14,1310.54,1355.2,92,0
2008-02-13,1338.26,1356.74,1330.56,1342.88,179,0
2008-02-14,1353.66,1361.36,1332.1,1349.04,91,0
2008-02-15,1345.96,1352.12,1338.26,1341.34,52,0
2008-02-19,1325.94,1345.96,1272.04,1275.12,383,0
2008-02-20,1270.5,1292.06,1270.5,1278.2,337,0
2008-02-21,1295.14,1330.56,1255.1,1264.34,224,0
2008-02-22,1292.06,1298.22,1248.94,1262.8,262,0
2008-02-25,1279.74,1279.74,1247.4,1253.56,241,0
2008-02-26,1253.56,1264.34,1225.84,1235.08,233,0
2008-02-27,1216.6,1242.78,1216.6,1233.54,165,0
2008-02-28,1208.9,1208.9,1041.04,1064.14,2264,0
2008-02-29,1024.1,1031.8,980.98,997.92,1124,0
2008-03-03,997.92,1027.18,973.28,974.82,306,0
2008-03-04,974.82,994.84,939.4,948.64,291,0
2008-03-05,971.74,1010.24,959.42,991.76,176,0
2008-03-06,996.38,999.46,962.5,976.36,94,0
2008-03-07,959.42,977.9,944.02,944.02,48,0
2008-03-10,954.8,967.12,922.46,924,150,0
2008-03-11,948.64,950.18,847,862.4,519,0
2008-03-12,905.52,908.6,876.26,885.5,257,0
2008-03-13,885.5,885.5,856.24,860.86,180,0
2008-03-14,862.4,863.94,851.62,860.86,118,0
2008-03-17,859.32,876.26,848.54,857.78,167,0
2008-03-18,887.04,894.74,828.52,847,326,0
2008-03-19,847,856.24,840.84,843.92,136,0
2008-03-20,833.14,856.24,793.1,856.24,263,0
2008-03-24,854.7,877.8,851.62,860.86,286,0
2008-03-25,870.1,870.1,845.46,847,143,0
2008-03-26,876.26,893.2,862.4,871.64,433,0
2008-03-27,877.8,879.34,868.56,868.56,185,0
2008-03-28,876.26,882.42,871.64,877.8,97,0
2008-03-31,890.12,908.6,874.72,903.98,162,0
2008-04-01,917.84,930.16,914.76,924,150,0
2008-04-02,931.7,931.7,900.9,900.9,274,0
2008-04-03,924,931.7,924,931.7,64,0
2008-04-04,916.3,962.5,916.3,959.42,183,0
2008-04-07,940.94,970.2,939.4,970.2,246,0
2008-04-08,977.9,977.9,925.54,933.24,186,0
2008-04-09,922.46,993.3,917.84,990.22,169,0
2008-04-10,1001,1078,968.66,1039.5,402,0
2008-04-11,1036.42,1044.12,970.2,1007.16,177,0
2008-04-14,1007.16,1007.16,936.32,937.86,482,0
2008-04-15,939.4,965.58,924,944.02,227,0
2008-04-16,954.8,968.66,930.16,965.58,163,0
2008-04-17,957.88,970.2,956.34,965.58,47,0
2008-04-18,964.04,988.68,962.5,982.52,129,0
2008-04-21,991.76,991.76,964.04,979.44,67,0
2008-04-22,982.52,985.6,965.58,976.36,29,0
2008-04-23,976.36,990.22,970.2,990.22,18,0
2008-04-24,980.98,994.84,971.74,979.44,48,0
2008-04-25,979.44,994.84,971.74,985.6,69,0
2008-04-28,985.6,985.6,957.88,971.74,52,0
2008-04-29,970.2,979.44,968.66,968.66,55,0
2008-04-30,962.5,987.14,962.5,971.74,117,0
2008-05-01,977.9,991.76,974.82,988.68,58,0
2008-05-02,984.06,993.3,959.42,988.68,71,0
2008-05-05,996.38,1010.24,996.38,1007.16,66,0
2008-05-06,1007.16,1007.16,1001,1007.16,20,0
2008-05-07,1010.24,1010.24,980.98,991.76,120,0
2008-05-08,991.76,991.76,979.44,985.6,60,0
2008-05-09,974.82,985.6,970.2,977.9,43,0
2008-05-12,982.52,996.38,977.9,984.06,72,0
2008-05-13,980.98,997.92,980.98,997.92,56,0
2008-05-14,1001,1014.86,982.52,993.3,80,0
2008-05-15,990.22,1017.94,980.98,1010.24,93,0
2008-05-16,1007.16,1016.4,1005.62,1008.7,57,0
2008-05-19,1016.4,1036.42,1008.7,1030.26,108,0
2008-05-20,1017.94,1031.8,1011.78,1025.64,43,0
2008-05-21,1036.42,1036.42,1011.78,1011.78,54,0
2008-05-22,1008.7,1010.24,987.14,993.3,102,0
2008-05-23,990.22,1024.1,990.22,1016.4,144,0
2008-05-27,1016.4,1022.56,1008.7,1017.94,71,0
2008-05-28,1010.24,1024.1,1008.7,1017.94,26,0
2008-05-29,1002.54,1037.96,1001,1037.96,95,0
2008-05-30,1037.96,1113.42,1037.96,1091.86,197,0
2008-06-02,1091.86,1110.34,1053.36,1073.38,88,0
2008-06-03,1078,1119.58,1074.92,1085.7,159,0
2008-06-04,1114.96,1170.4,1107.26,1139.6,163,0
2008-06-05,1147.3,1162.7,1136.52,1162.7,256,0
2008-06-06,1162.7,1168.86,1108.8,1134.98,557,0
2008-06-09,1125.74,1170.4,1033.34,1048.74,233,0
2008-06-10,1048.74,1053.36,988.68,1033.34,242,0
2008-06-11,1028.72,1067.22,1014.86,1033.34,63,0
2008-06-12,1057.98,1078,1048.74,1065.68,106,0
2008-06-13,1062.6,1070.3,1039.5,1064.14,26,0
2008-06-16,1054.9,1057.98,1041.04,1042.58,84,0
2008-06-17,1047.2,1050.28,1011.78,1011.78,87,0
2008-06-18,1001,1039.5,934.78,944.02,209,0
2008-06-19,939.4,948.64,937.86,942.48,103,0
2008-06-20,934.78,974.82,914.76,925.54,31,0
2008-06-23,910.14,916.3,826.98,837.76,261,0
2008-06-24,847,847,823.9,843.92,156,0
2008-06-25,845.46,876.26,839.3,862.4,338,0
2008-06-26,867.02,867.02,842.38,847,95,0
2008-06-27,843.92,850.08,840.84,843.92,76,0
2008-06-30,863.94,908.6,863.94,870.1,175,0
2008-07-01,873.18,888.58,859.32,888.58,84,0
2008-07-02,900.9,900.9,877.8,883.96,32,0
2008-07-03,877.8,877.8,870.1,870.1,20,0
2008-07-07,862.4,870.1,839.3,839.3,56,0
2008-07-08,839.3,862.4,839.3,842.38,71,0
2008-07-09,839.3,862.4,839.3,857.78,36,0
2008-07-10,848.54,867.02,839.3,839.3,241,0
2008-07-11,839.3,851.62,839.3,851.62,16,0
2008-07-14,890.12,890.12,854.7,863.94,29,0
2008-07-15,863.94,863.94,808.5,811.58,91,0
2008-07-16,853.16,854.7,816.2,816.2,26,0
2008-07-17,893.2,954.8,867.02,888.58,351,0
2008-07-18,885.5,885.5,859.32,863.94,42,0
2008-07-21,871.64,871.64,856.24,867.02,178,0
2008-07-22,871.64,873.18,851.62,862.4,243,0
2008-07-23,873.18,894.74,873.18,887.04,47,0
2008-07-24,887.04,888.58,879.34,888.58,104,0
2008-07-25,871.64,871.64,851.62,856.24,49,0
2008-07-28,848.54,860.86,833.14,839.3,77,0
2008-07-29,854.7,854.7,834.68,847,100,0
2008-07-30,845.46,911.68,845.46,910.14,158,0
2008-07-31,900.9,933.24,899.36,933.24,116,0
2008-08-01,933.24,936.32,924,924,53,0
2008-08-04,910.14,911.68,883.96,897.82,34,0
2008-08-05,900.9,908.6,871.64,888.58,36,0
2008-08-06,882.42,882.42,862.4,871.64,108,0
2008-08-07,876.26,883.96,876.26,883.96,21,0
2008-08-08,887.04,900.9,868.56,868.56,55,0
2008-08-11,879.34,885.5,877.8,877.8,125,0
2008-08-12,883.96,883.96,836.22,847,89,0
2008-08-13,885.5,890.12,870.1,887.04,78,0
2008-08-14,890.12,893.2,887.04,891.66,28,0
2008-08-15,893.2,903.98,891.66,894.74,56,0
2008-08-18,896.28,902.44,896.28,899.36,19,0
2008-08-19,900.9,903.98,899.36,903.98,46,0
2008-08-20,905.52,908.6,900.9,900.9,40,0
2008-08-21,887.04,905.52,887.04,891.66,41,0
2008-08-22,911.68,911.68,900.9,905.52,16,0
2008-08-25,916.3,916.3,865.48,867.02,52,0
2008-08-26,882.42,882.42,859.32,859.32,15,0
2008-08-27,890.12,890.12,883.96,885.5,14,0
2008-08-28,897.82,897.82,890.12,893.2,131,0
2008-08-29,883.96,893.2,877.8,893.2,49,0
2008-09-02,876.26,883.96,862.4,879.34,123,0
2008-09-03,888.58,888.58,856.24,859.32,82,0
2008-09-04,882.42,882.42,871.64,876.26,31,0
2008-09-05,887.04,891.66,877.8,877.8,35,0
2008-09-08,882.42,891.66,868.56,877.8,174,0
2008-09-09,877.8,880.88,877.8,879.34,66,0
2008-09-10,868.56,868.56,847,850.08,120,0
2008-09-11,823.9,840.84,770,808.5,113,0
2008-09-12,816.2,837.76,800.8,837.76,176,0
2008-09-15,847,847,786.94,793.1,47,0
2008-09-16,791.56,791.56,723.8,728.42,101,0
2008-09-17,706.86,706.86,646.8,669.9,185,0
2008-09-18,683.76,685.3,662.2,677.6,105,0
2008-09-19,708.4,770,708.4,728.42,38,0
2008-09-22,729.96,729.96,693,697.62,146,0
2008-09-23,697.62,697.62,688.38,689.92,17,0
2008-09-24,703.78,708.4,689.92,694.54,31,0
2008-09-25,693,693,688.38,691.46,57,0
2008-09-26,688.38,688.38,663.74,669.9,67,0
2008-09-29,654.5,654.5,616,628.32,185,0
2008-09-30,622.16,629.86,582.12,623.7,129,0
2008-10-01,625.24,625.24,555.94,577.5,212,0
2008-10-02,588.28,588.28,515.9,515.9,196,0
2008-10-03,542.08,575.96,515.9,515.9,135,0
2008-10-06,502.04,506.66,440.44,469.7,427,0
2008-10-07,503.58,503.58,457.38,457.38,178,0
2008-10-08,446.6,446.6,418.88,432.74,253,0
2008-10-09,446.6,483.56,403.48,403.48,56,0
2008-10-10,385,391.16,315.7,364.98,401,0
2008-10-13,369.6,425.04,369.6,415.8,106,0
2008-10-14,437.36,471.24,437.36,469.7,135,0
2008-10-15,474.32,475.86,462,463.54,46,0
2008-10-16,483.56,511.28,469.7,511.28,88,0
2008-10-17,468.16,509.74,468.16,503.58,10,0
2008-10-20,503.58,522.06,463.54,469.7,143,0
2008-10-21,482.02,482.02,462,466.62,51,0
2008-10-22,471.24,472.78,462,463.54,14,0
2008-10-23,471.24,480.48,471.24,472.78,53,0
2008-10-24,463.54,474.32,462,468.16,63,0
2008-10-27,471.24,471.24,466.62,466.62,10,0
2008-10-28,462,468.16,448.14,468.16,63,0
2008-10-29,463.54,465.08,462,462,73,0
2008-10-30,451.22,452.76,425.04,437.36,106,0
2008-10-31,465.08,465.08,435.82,462,225,0
2008-11-03,468.16,477.4,468.16,475.86,32,0
2008-11-04,494.34,520.52,477.4,482.02,156,0
2008-11-05,491.26,497.42,454.3,497.42,100,0
2008-11-06,468.16,482.02,468.16,478.94,89,0
2008-11-07,474.32,474.32,458.92,458.92,58,0
2008-11-10,454.3,454.3,446.6,446.6,21,0
2008-11-11,449.68,449.68,438.9,438.9,45,0
2008-11-12,443.52,443.52,437.36,437.36,20,0
2008-11-13,426.58,435.82,406.56,431.2,65,0
2008-11-14,428.12,428.12,418.88,418.88,34,0
2008-11-17,411.18,412.72,409.64,409.64,24,0
2008-11-18,389.62,408.1,389.62,406.56,46,0
2008-11-19,401.94,408.1,395.78,400.4,19,0
2008-11-20,386.54,386.54,292.6,294.14,132,0
2008-11-21,287.98,297.22,269.5,271.04,77,0
2008-11-24,277.2,331.1,277.2,323.4,316,0
2008-11-25,304.92,311.08,281.82,294.14,54,0
2008-11-26,314.16,314.16,292.6,303.38,159,0
2008-11-28,309.54,334.18,309.54,328.02,66,0
2008-12-01,321.86,326.48,318.78,321.86,21,0
2008-12-02,335.72,364.98,331.1,344.96,276,0
2008-12-03,360.36,381.92,360.36,381.92,269,0
2008-12-04,388.08,412.72,386.54,389.62,190,0
2008-12-05,412.72,412.72,386.54,395.78,61,0
2008-12-08,403.48,431.2,403.48,417.34,177,0
2008-12-09,412.72,423.5,408.1,423.5,69,0
2008-12-10,412.72,426.58,408.1,408.1,32,0
2008-12-11,408.1,414.26,405.02,406.56,66,0
2008-12-12,405.02,411.18,386.54,411.18,117,0
2008-12-15,411.18,425.04,386.54,411.18,116,0
2008-12-16,340.34,349.58,309.54,331.1,373,0
2008-12-17,335.72,341.88,323.4,324.94,98,0
2008-12-18,346.5,346.5,323.4,323.4,149,0
2008-12-19,317.24,346.5,311.08,346.5,112,0
2008-12-22,320.32,323.4,320.32,323.4,13,0
2008-12-23,323.4,323.4,320.32,321.86,96,0
2008-12-24,323.4,323.4,295.68,309.54,157,0
2008-12-26,317.24,317.24,304.92,306.46,125,0
2008-12-29,304.92,308,300.3,301.84,212,0
2008-12-30,295.68,295.68,272.58,283.36,291,0
2008-12-31,275.66,318.78,275.66,303.38,234,0
2009-01-02,309.54,328.02,304.92,315.7,97,0
2009-01-05,323.4,346.5,323.4,324.94,96,0
2009-01-06,344.96,395.78,340.34,360.36,101,0
2009-01-07,340.34,349.58,334.18,346.5,101,0
2009-01-08,329.56,363.44,329.56,361.9,256,0
2009-01-09,354.2,354.2,341.88,346.5,44,0
2009-01-12,346.5,346.5,324.94,324.94,84,0
2009-01-14,324.94,324.94,312.62,315.7,181,0
2009-01-15,311.08,311.08,304.92,308,53,0
2009-01-16,309.54,309.54,278.74,301.84,147,0
2009-01-20,295.68,295.68,284.9,291.06,70,0
2009-01-21,287.98,287.98,278.74,280.28,160,0
2009-01-23,283.36,283.36,251.02,277.2,746,0
2009-01-26,286.44,286.44,258.72,277.2,389,0
2009-01-27,284.9,292.6,277.2,283.36,261,0
2009-01-28,294.14,321.86,292.6,292.6,207,0
2009-01-29,292.6,304.92,292.6,304.92,27,0
2009-01-30,300.3,315.7,297.22,308,87,0
2009-02-02,295.68,306.46,294.14,297.22,34,0
2009-02-04,294.14,297.22,269.5,277.2,215,0
2009-02-05,269.5,297.22,269.5,294.14,84,0
2009-02-06,289.52,289.52,278.74,289.52,24,0
2009-02-09,281.82,281.82,266.42,271.04,80,0
2009-02-10,283.36,284.9,281.82,281.82,25,0
2009-02-11,283.36,283.36,278.74,278.74,5,0
2009-02-12,272.58,278.74,271.04,278.74,3,0
2009-02-17,274.12,274.12,263.34,264.88,42,0
2009-02-18,266.42,269.5,255.64,255.64,144,0
2009-02-19,264.88,264.88,264.88,264.88,7,0
2009-02-20,255.64,260.26,254.1,254.1,17,0
2009-02-23,252.56,252.56,232.54,235.62,17,0
2009-02-24,238.7,263.34,238.7,251.02,91,0
2009-02-25,260.26,260.26,246.4,246.4,10,0
2009-02-26,247.94,249.48,247.94,249.48,21,0
2009-02-27,258.72,263.34,249.48,258.72,95,0
2009-03-02,249.48,252.56,238.7,238.7,21,0
2009-03-03,240.24,264.88,238.7,243.32,57,0
2009-03-04,247.94,247.94,227.92,231,82,0
2009-03-05,231,231,212.52,212.52,73,0
2009-03-06,212.52,215.6,203.28,207.9,104,0
2009-03-09,217.14,218.68,204.82,204.82,33,0
2009-03-10,218.68,238.7,215.6,231,122,0
2009-03-11,231,244.86,231,232.54,16,0
2009-03-12,246.4,261.8,246.4,261.8,78,0
2009-03-13,266.42,266.42,261.8,261.8,16,0
2009-03-16,247.94,247.94,244.86,246.4,7,0
2009-03-17,260.26,289.52,260.26,289.52,10,0
2009-03-18,246.4,306.46,246.4,291.06,142,0
2009-03-19,315.7,317.24,284.9,284.9,58,0
2009-03-20,275.66,300.3,269.5,298.76,35,0
2009-03-23,298.76,300.3,277.2,294.14,44,0
2009-03-24,269.5,281.82,254.1,269.5,61,0
2009-03-25,287.98,287.98,269.5,284.9,60,0
2009-03-26,294.14,308,294.14,308,58,0
2009-03-30,286.44,289.52,286.44,286.44,15,0
2009-03-31,300.3,300.3,292.6,292.6,9,0
2009-04-01,300.3,324.94,292.6,295.68,44,0
2009-04-02,315.7,315.7,295.68,308,60,0
2009-04-03,303.38,308,300.3,303.38,51,0
2009-04-06,284.9,301.84,284.9,295.68,27,0
2009-04-07,291.06,291.06,291.06,291.06,1,0
2009-04-08,281.82,287.98,277.2,281.82,17,0
2009-04-09,301.84,314.16,289.52,295.68,84,0
2009-04-13,297.22,298.76,294.14,294.14,8,0
2009-04-14,297.22,297.22,297.22,297.22,1,0
2009-04-15,294.14,295.68,294.14,295.68,1,0
2009-04-16,295.68,308,295.68,308,2,0
2009-04-17,298.76,324.94,298.76,321.86,122,0
2009-04-20,323.4,324.94,308,308,16,0
2009-04-21,308,314.16,292.6,292.6,70,0
2009-04-22,292.6,295.68,292.6,292.6,16,0
2009-04-23,321.86,323.4,289.52,308,48,0
2009-04-24,308,315.7,292.6,303.38,90,0
2009-04-27,308,312.62,291.06,291.06,68,0
2009-04-28,315.7,328.02,291.06,300.3,200,0
2009-04-29,300.3,317.24,295.68,315.7,920,0
2009-04-30,297.22,308,297.22,306.46,31,0
2009-05-01,317.24,317.24,308,309.54,169,0
2009-05-04,309.54,341.88,292.6,338.8,613,0
2009-05-05,343.42,344.96,311.08,320.32,120,0
2009-05-06,318.78,323.4,304.92,311.08,169,0
2009-05-07,315.7,315.7,295.68,308,215,0
2009-05-08,304.92,314.16,304.92,308,332,0
2009-05-11,331.1,349.58,331.1,348.04,586,0
2009-05-12,346.5,349.58,324.94,331.1,108,0
2009-05-13,331.1,348.04,315.7,334.18,68,0
2009-05-14,331.1,346.5,331.1,338.8,47,0
2009-05-15,343.42,357.28,341.88,348.04,397,0
2009-05-18,361.9,378.84,349.58,378.84,186,0
2009-05-19,361.9,375.76,361.9,371.14,158,0
2009-05-20,403.48,423.5,346.5,377.3,1123,0
2009-05-21,386.54,403.48,377.3,398.86,313,0
2009-05-22,398.86,412.72,398.86,412.72,243,0
2009-05-26,414.26,449.68,414.26,440.44,463,0
2009-05-27,440.44,451.22,434.28,443.52,301,0
2009-05-28,454.3,455.84,425.04,455.84,193,0
2009-05-29,455.84,503.58,455.84,463.54,438,0
2009-06-01,495.88,514.36,478.94,505.12,434,0
2009-06-02,508.2,523.6,502.04,506.66,235,0
2009-06-03,494.34,506.66,468.16,500.5,149,0
2009-06-04,500.5,512.82,483.56,508.2,268,0
2009-06-05,515.9,518.98,509.74,517.44,86,0
2009-06-08,500.5,523.6,500.5,514.36,88,0
2009-06-09,503.58,515.9,482.02,511.28,91,0
2009-06-10,512.82,543.62,478.94,500.5,476,0
2009-06-11,500.5,532.84,488.18,528.22,210,0
2009-06-12,531.3,543.62,497.42,505.12,156,0
2009-06-15,498.96,506.66,497.42,497.42,79,0
2009-06-16,495.88,514.36,477.4,477.4,97,0
2009-06-17,477.4,488.18,446.6,474.32,155,0
2009-06-18,491.26,520.52,474.32,491.26,50,0
2009-06-19,492.8,500.5,465.08,491.26,184,0
2009-06-22,480.48,489.72,465.08,466.62,83,0
2009-06-23,462,463.54,403.48,441.98,129,0
2009-06-24,466.62,469.7,463.54,468.16,24,0
2009-06-25,466.62,471.24,466.62,468.16,6,0
2009-06-26,471.24,471.24,462,462,10,0
2009-06-29,463.54,468.16,463.54,468.16,12,0
2009-06-30,460.46,500.5,460.46,500.5,74,0
2009-07-01,498.96,498.96,462,466.62,47,0
2009-07-02,457.38,457.38,445.06,445.06,48,0
2009-07-06,446.6,451.22,446.6,448.14,55,0
2009-07-07,455.84,455.84,426.58,434.28,49,0
2009-07-08,423.5,423.5,423.5,423.5,8,0
2009-07-09,420.42,420.42,411.18,414.26,21,0
2009-07-10,408.1,414.26,408.1,414.26,7,0
2009-07-13,426.58,426.58,415.8,415.8,4,0
2009-07-14,432.74,432.74,432.74,432.74,8,0
2009-07-15,437.36,452.76,435.82,452.76,36,0
2009-07-16,448.14,449.68,448.14,449.68,8,0
2009-07-17,451.22,451.22,432.74,451.22,63,0
2009-07-20,452.76,460.46,452.76,457.38,61,0
2009-07-21,460.46,463.54,460.46,463.54,17,0
2009-07-22,463.54,478.94,457.38,460.46,31,0
2009-07-23,474.32,475.86,474.32,474.32,2,0
2009-07-24,469.7,469.7,466.62,468.16,23,0
2009-07-27,474.32,474.32,460.46,460.46,24,0
2009-07-28,462,471.24,452.76,455.84,64,0
2009-07-29,466.62,466.62,441.98,462,237,0
2009-07-30,469.7,469.7,446.6,458.92,112,0
2009-07-31,469.7,469.7,446.6,449.68,156,0
2009-08-03,454.3,454.3,437.36,437.36,111,0
2009-08-04,443.52,443.52,434.28,434.28,36,0
2009-08-05,435.82,437.36,431.2,431.2,47,0
2009-08-06,431.2,431.2,389.62,421.96,171,0
2009-08-07,421.96,429.66,415.8,420.42,49,0
2009-08-10,423.5,425.04,420.42,420.42,48,0
2009-08-11,431.2,469.7,431.2,454.3,318,0
2009-08-12,449.68,454.3,446.6,448.14,89,0
2009-08-13,462,462,454.3,454.3,47,0
2009-08-14,455.84,455.84,448.14,451.22,24,0
2009-08-17,406.56,438.9,406.56,431.2,100,0
2009-08-18,435.82,440.44,431.2,440.44,14,0
2009-08-19,443.52,449.68,443.52,449.68,19,0
2009-08-20,474.32,474.32,446.6,458.92,57,0
2009-08-21,468.16,468.16,458.92,465.08,40,0
2009-08-24,477.4,520.52,477.4,502.04,440,0
2009-08-25,500.5,535.92,500.5,535.92,119,0
2009-08-26,526.68,535.92,509.74,529.76,77,0
2009-08-27,534.38,534.38,518.98,518.98,48,0
2009-08-28,523.6,531.3,502.04,528.22,23,0
2009-08-31,526.68,526.68,520.52,522.06,26,0
2009-09-01,508.2,515.9,502.04,509.74,28,0
2009-09-02,509.74,509.74,502.04,505.12,12,0
2009-09-03,514.36,523.6,514.36,517.44,29,0
2009-09-04,518.98,522.06,515.9,518.98,33,0
2009-09-08,518.98,531.3,518.98,531.3,107,0
2009-09-09,531.3,535.92,528.22,531.3,29,0
2009-09-10,531.3,542.08,531.3,542.08,77,0
2009-09-11,549.78,639.1,546.7,625.24,664,0
2009-09-14,600.6,674.52,597.52,620.62,609,0
2009-09-15,646.8,646.8,540.54,542.08,572,0
2009-09-16,560.56,600.6,555.94,585.2,265,0
2009-09-17,591.36,592.9,563.64,563.64,74,0
2009-09-18,569.8,606.76,542.08,606.76,208,0
2009-09-21,603.68,603.68,554.4,577.5,138,0
2009-09-22,579.04,579.04,557.48,562.1,57,0
2009-09-23,569.8,617.54,565.18,592.9,89,0
2009-09-24,594.44,599.06,577.5,577.5,43,0
2009-09-25,577.5,583.66,551.32,554.4,66,0
2009-09-28,589.82,608.3,566.72,572.88,218,0
2009-09-29,575.96,592.9,574.42,586.74,159,0
2009-09-30,588.28,588.28,585.2,585.2,16,0
2009-10-01,577.5,577.5,555.94,572.88,91,0
2009-10-02,555.94,569.8,555.94,565.18,36,0
2009-10-05,614.46,614.46,555.94,582.12,128,0
2009-10-06,585.2,589.82,568.26,568.26,126,0
2009-10-07,577.5,583.66,571.34,582.12,27,0
2009-10-08,585.2,585.2,577.5,577.5,88,0
2009-10-09,582.12,585.2,571.34,575.96,40,0
2009-10-12,577.5,577.5,557.48,562.1,133,0
2009-10-13,562.1,572.88,562.1,562.1,48,0
2009-10-14,563.64,575.96,562.1,571.34,49,0
2009-10-15,568.26,575.96,568.26,569.8,132,0
2009-10-16,560.56,568.26,557.48,565.18,33,0
2009-10-19,566.72,566.72,509.74,549.78,355,0
2009-10-20,542.08,542.08,535.92,535.92,41,0
2009-10-21,537.46,537.46,525.14,531.3,48,0
2009-10-22,529.76,539,525.14,535.92,43,0
2009-10-23,542.08,551.32,540.54,543.62,35,0
2009-10-26,517.44,549.78,511.28,512.82,72,0
2009-10-27,515.9,523.6,515.9,518.98,38,0
2009-10-28,518.98,518.98,482.02,483.56,163,0
2009-10-29,483.56,494.34,483.56,486.64,25,0
2009-10-30,485.1,486.64,462,465.08,96,0
2009-11-02,472.78,480.48,471.24,472.78,16,0
2009-11-03,466.62,472.78,462,472.78,72,0
2009-11-04,477.4,495.88,474.32,489.72,21,0
2009-11-05,491.26,492.8,485.1,491.26,17,0
2009-11-06,497.42,497.42,491.26,494.34,20,0
2009-11-09,489.72,514.36,489.72,502.04,32,0
2009-11-10,503.58,508.2,500.5,503.58,32,0
2009-11-11,514.36,517.44,508.2,508.2,106,0
2009-11-12,506.66,508.2,505.12,505.12,17,0
2009-11-13,500.5,515.9,500.5,500.5,188,0
2009-11-16,500.5,508.2,477.4,483.56,176,0
2009-11-17,480.48,480.48,463.54,468.16,195,0
2009-11-18,468.16,475.86,445.06,460.46,121,0
2009-11-19,449.68,449.68,441.98,446.6,99,0
2009-11-20,446.6,462,446.6,458.92,188,0
2009-11-23,462,492.8,454.3,458.92,500,0
2009-11-24,460.46,460.46,446.6,455.84,87,0
2009-11-25,446.6,460.46,437.36,454.3,116,0
2009-11-27,446.6,454.3,446.6,452.76,24,0
2009-11-30,448.14,468.16,448.14,463.54,52,0
2009-12-01,455.84,477.4,440.44,451.22,305,0
2009-12-02,460.46,469.7,460.46,469.7,141,0
2009-12-03,469.7,469.7,452.76,460.46,37,0
2009-12-04,462,471.24,451.22,471.24,81,0
2009-12-07,463.54,489.72,463.54,474.32,58,0
2009-12-08,475.86,500.5,475.86,483.56,100,0
2009-12-09,485.1,497.42,462,475.86,102,0
2009-12-10,482.02,495.88,478.94,489.72,46,0
2009-12-11,485.1,486.64,465.08,478.94,73,0
2009-12-14,466.62,485.1,466.62,472.78,115,0
2009-12-15,469.7,502.04,462,483.56,177,0
2009-12-16,465.08,472.78,440.44,451.22,802,0
2009-12-17,435.82,451.22,425.04,435.82,431,0
2009-12-18,426.58,434.28,425.04,429.66,289,0
2009-12-21,428.12,429.66,418.88,429.66,180,0
2009-12-22,423.5,429.66,414.26,418.88,337,0
2009-12-23,417.34,426.58,417.34,426.58,32,0
2009-12-24,428.12,428.12,420.42,425.04,102,0
2009-12-28,418.88,425.04,418.88,420.42,212,0
2009-12-29,417.34,423.5,417.34,423.5,214,0
2009-12-30,423.5,425.04,417.34,417.34,360,0
2009-12-31,418.88,438.9,418.88,435.82,50,0
2010-01-04,440.44,454.3,440.44,454.3,63,0
2010-01-05,458.92,592.9,458.92,539,2282,0
2010-01-06,546.7,555.94,518.98,537.46,625,0
2010-01-07,545.16,545.16,518.98,531.3,276,0
2010-01-08,539,539,509.74,515.9,112,0
2010-01-11,531.3,539,518.98,539,205,0
2010-01-12,535.92,542.08,509.74,542.08,51,0
2010-01-13,520.52,534.38,518.98,534.38,45,0
2010-01-14,531.3,532.84,525.14,526.68,40,0
2010-01-15,520.52,532.84,520.52,523.6,53,0
2010-01-19,523.6,523.6,500.5,500.5,185,0
2010-01-20,517.44,520.52,509.74,514.36,58,0
2010-01-21,514.36,514.36,494.34,497.42,87,0
2010-01-22,498.96,498.96,494.34,495.88,83,0
2010-01-25,495.88,495.88,491.26,495.88,131,0
2010-01-26,478.94,494.34,478.94,483.56,100,0
2010-01-27,478.94,483.56,468.16,472.78,132,0
2010-01-28,475.86,491.26,472.78,491.26,103,0
2010-01-29,485.1,485.1,468.16,469.7,75,0
2010-02-01,477.4,480.48,469.7,469.7,124,0
2010-02-02,482.02,482.02,475.86,475.86,3,0
2010-02-03,483.56,483.56,475.86,477.4,39,0
2010-02-04,477.4,480.48,474.32,474.32,103,0
2010-02-05,474.32,477.4,469.7,472.78,54,0
2010-02-08,472.78,477.4,469.7,469.7,85,0
2010-02-09,469.7,485.1,463.54,471.24,498,0
2010-02-10,472.78,485.1,462,468.16,146,0
2010-02-11,465.08,489.72,458.92,482.02,3157,0
2010-02-12,478.94,480.48,472.78,475.86,31,0
2010-02-16,474.32,497.42,472.78,497.42,130,0
2010-02-17,497.42,506.66,495.88,505.12,233,0
2010-02-18,505.12,531.3,505.12,531.3,413,0
2010-02-19,523.6,531.3,520.52,522.06,102,0
2010-02-22,522.06,546.7,503.58,534.38,957,0
2010-02-23,532.84,534.38,525.14,525.14,45,0
2010-02-24,529.76,534.38,529.76,529.76,44,0
2010-02-25,523.6,525.14,508.2,520.52,119,0
2010-02-26,518.98,537.46,518.98,523.6,80,0
2010-03-01,526.68,531.3,523.6,528.22,140,0
2010-03-02,537.46,562.1,537.46,554.4,364,0
2010-03-03,554.4,559.02,548.24,557.48,140,0
2010-03-04,552.86,552.86,540.54,540.54,29,0
2010-03-05,542.08,562.1,537.46,537.46,502,0
2010-03-08,531.3,568.26,531.3,551.32,39,0
2010-03-09,532.84,562.1,529.76,562.1,490,0
2010-03-10,562.1,575.96,562.1,574.42,415,0
2010-03-11,569.8,575.96,562.1,562.1,263,0
2010-03-12,557.48,577.5,557.48,571.34,210,0
2010-03-15,571.34,585.2,571.34,585.2,499,0
2010-03-16,585.2,597.52,585.2,589.82,346,0
2010-03-17,594.44,600.6,591.36,600.6,290,0
2010-03-18,506.66,515.9,458.92,491.26,3793,0
2010-03-19,498.96,498.96,471.24,474.32,812,0
2010-03-22,477.4,478.94,458.92,471.24,762,0
2010-03-23,474.32,478.94,466.62,474.32,327,0
2010-03-24,471.24,497.42,469.7,494.34,224,0
2010-03-25,488.18,488.18,471.24,486.64,337,0
2010-03-26,492.8,492.8,472.78,474.32,112,0
2010-03-29,475.86,485.1,471.24,475.86,271,0
2010-03-30,477.4,551.32,472.78,477.4,3342,0
2010-03-31,485.1,492.8,472.78,475.86,382,0
2010-04-01,472.78,482.02,472.78,475.86,169,0
2010-04-05,483.56,485.1,478.94,483.56,59,0
2010-04-06,485.1,491.26,485.1,485.1,180,0
2010-04-07,489.72,489.72,468.16,477.4,786,0
2010-04-08,480.48,485.1,475.86,485.1,789,0
2010-04-09,485.1,488.18,480.48,488.18,193,0
2010-04-12,485.1,489.72,478.94,483.56,217,0
2010-04-13,483.56,486.64,482.02,483.56,121,0
2010-04-14,480.48,495.88,480.48,495.88,93,0
2010-04-15,495.88,498.96,488.18,495.88,126,0
2010-04-16,495.88,497.42,485.1,488.18,136,0
2010-04-19,494.34,497.42,480.48,483.56,243,0
2010-04-20,485.1,492.8,482.02,489.72,135,0
2010-04-21,486.64,494.34,483.56,491.26,18,0
2010-04-22,485.1,492.8,482.02,489.72,99,0
2010-04-23,485.1,491.26,485.1,486.64,24,0
2010-04-26,486.64,492.8,480.48,488.18,115,0
2010-04-27,485.1,489.72,482.02,482.02,11,0
2010-04-28,488.18,488.18,480.48,483.56,89,0
2010-04-29,482.02,497.42,482.02,494.34,185,0
2010-04-30,495.88,495.88,485.1,489.72,63,0
2010-05-03,485.1,489.72,485.1,485.1,22,0
2010-05-04,485.1,486.64,483.56,486.64,130,0
2010-05-05,486.64,488.18,480.48,488.18,91,0
2010-05-06,485.1,489.72,458.92,463.54,266,0
2010-05-07,471.24,489.72,449.68,469.7,403,0
2010-05-10,469.7,488.18,469.7,474.32,95,0
2010-05-11,482.02,482.02,462,477.4,102,0
2010-05-12,478.94,495.88,474.32,488.18,399,0
2010-05-13,478.94,492.8,462,486.64,78,0
2010-05-14,486.64,486.64,475.86,478.94,189,0
2010-05-17,471.24,486.64,455.84,458.92,197,0
2010-05-18,475.86,477.4,469.7,471.24,24,0
2010-05-19,455.84,462,454.3,462,72,0
2010-05-20,460.46,460.46,448.14,449.68,236,0
2010-05-21,445.06,454.3,445.06,452.76,92,0
2010-05-24,445.06,454.3,445.06,454.3,106,0
2010-05-25,446.6,452.76,441.98,451.22,91,0
2010-05-26,454.3,460.46,451.22,451.22,54,0
2010-05-27,462,462,441.98,449.68,72,0
2010-05-28,448.14,460.46,438.9,458.92,92,0
2010-06-01,457.38,458.92,446.6,448.14,49,0
2010-06-02,457.38,457.38,446.6,446.6,45,0
2010-06-03,455.84,455.84,443.52,446.6,142,0
2010-06-04,438.9,445.06,435.82,445.06,157,0
2010-06-07,437.36,457.38,423.5,432.74,66,0
2010-06-08,426.58,435.82,421.96,423.5,48,0
2010-06-09,420.42,435.82,420.42,428.12,65,0
2010-06-10,423.5,434.28,421.96,434.28,64,0
2010-06-11,431.2,437.36,431.2,437.36,9,0
2010-06-14,437.36,437.36,420.42,423.5,47,0
2010-06-15,438.9,438.9,426.58,426.58,25,0
2010-06-16,426.58,431.2,425.04,428.12,80,0
2010-06-17,431.2,441.98,431.2,434.28,41,0
2010-06-18,438.9,438.9,431.2,431.2,26,0
2010-06-21,437.36,449.68,437.36,445.06,20,0
2010-06-22,432.74,434.28,431.2,431.2,8,0
2010-06-23,431.2,434.28,420.42,420.42,8,0
2010-06-24,421.96,431.2,415.8,429.66,62,0
2010-06-25,417.34,426.58,409.64,418.88,48,0
2010-06-28,415.8,423.5,415.8,423.5,27,0
2010-06-29,417.34,417.34,408.1,411.18,34,0
2010-06-30,418.88,431.2,415.8,415.8,211,0
2010-07-01,423.5,423.5,395.78,411.18,54,0
2010-07-02,420.42,420.42,392.7,400.4,42,0
2010-07-06,401.94,401.94,397.32,397.32,27,0
2010-07-07,406.56,418.88,397.32,401.94,56,0
2010-07-08,403.48,403.48,400.4,400.4,26,0
2010-07-09,400.4,405.02,392.7,394.24,88,0
2010-07-12,394.24,428.12,394.24,403.48,36,0
2010-07-13,403.48,417.34,398.86,417.34,185,0
2010-07-14,411.18,412.72,397.32,400.4,127,0
2010-07-15,409.64,409.64,398.86,405.02,70,0
2010-07-16,409.64,409.64,395.78,400.4,182,0
2010-07-19,395.78,405.02,395.78,401.94,112,0
2010-07-20,401.94,406.56,394.24,400.4,240,0
2010-07-21,400.4,406.56,397.32,400.4,84,0
2010-07-22,400.4,408.1,397.32,408.1,259,0
2010-07-23,428.12,431.2,418.88,420.42,40,0
2010-07-26,429.66,429.66,418.88,425.04,81,0
2010-07-27,423.5,446.6,423.5,423.5,38,0
2010-07-29,409.64,415.8,409.64,415.8,127,0
2010-07-30,397.32,397.32,346.5,385,452,0
2010-08-02,383.46,403.48,378.84,378.84,196,0
2010-08-03,397.32,405.02,395.78,403.48,115,0
2010-08-04,398.86,403.48,392.7,400.4,47,0
2010-08-05,398.86,401.94,378.84,398.86,108,0
2010-08-06,392.7,400.4,388.08,395.78,73,0
2010-08-09,380.38,423.5,380.38,403.48,245,0
2010-08-10,388.08,392.7,385,385,90,0
2010-08-11,385,400.4,385,398.86,103,0
2010-08-12,386.54,403.48,385,401.94,145,0
2010-08-13,400.4,408.1,400.4,403.48,13,0
2010-08-16,405.02,412.72,405.02,412.72,36,0
2010-08-17,412.72,417.34,412.72,415.8,24,0
2010-08-18,420.42,420.42,415.8,415.8,52,0
2010-08-19,408.1,408.1,408.1,408.1,3,0
2010-08-20,408.1,414.26,405.02,414.26,34,0
2010-08-23,406.56,406.56,406.56,406.56,1,0
2010-08-24,403.48,405.02,381.92,388.08,29,0
2010-08-25,385,401.94,385,385,10,0
2010-08-26,385,400.4,385,386.54,35,0
2010-08-27,388.08,523.6,388.08,475.86,7327,0
2010-08-30,471.24,492.8,471.24,485.1,955,0
2010-08-31,492.8,492.8,485.1,486.64,494,0
2010-09-01,486.64,488.18,485.1,485.1,344,0
2010-09-02,489.72,489.72,485.1,488.18,346,0
2010-09-03,492.8,492.8,482.02,483.56,203,0
2010-09-07,485.1,491.26,478.94,483.56,37,0
2010-09-08,488.18,492.8,480.48,488.18,258,0
2010-09-09,488.18,494.34,488.18,491.26,142,0
2010-09-10,494.34,494.34,489.72,492.8,34,0
2010-09-13,491.26,492.8,486.64,486.64,115,0
2010-09-14,489.72,489.72,480.48,482.02,188,0
2010-09-15,454.3,482.02,454.3,469.7,1534,0
2010-09-16,463.54,475.86,462,474.32,2264,0
2010-09-17,465.08,506.66,465.08,482.02,256,0
2010-09-20,486.64,494.34,483.56,494.34,216,0
2010-09-21,498.96,508.2,488.18,491.26,81,0
2010-09-22,486.64,729.96,477.4,515.9,2496,0
2010-09-23,508.2,520.52,508.2,512.82,325,0
2010-09-24,514.36,520.52,511.28,515.9,181,0
2010-09-27,518.98,569.8,515.9,518.98,660,0
2010-09-28,522.06,525.14,520.52,522.06,214,0
2010-09-29,525.14,525.14,515.9,520.52,147,0
2010-09-30,520.52,525.14,515.9,525.14,53,0
2010-10-01,520.52,528.22,520.52,525.14,14,0
2010-10-04,517.44,522.06,511.28,511.28,132,0
2010-10-05,512.82,512.82,502.04,502.04,232,0
2010-10-06,500.5,508.2,500.5,508.2,336,0
2010-10-07,503.58,506.66,500.5,505.12,73,0
2010-10-08,502.04,512.82,495.88,506.66,291,0
2010-10-11,500.5,511.28,500.5,511.28,112,0
2010-10-12,498.96,514.36,497.42,514.36,74,0
2010-10-13,502.04,509.74,500.5,503.58,163,0
2010-10-14,498.96,505.12,498.96,502.04,34,0
2010-10-15,502.04,514.36,500.5,514.36,183,0
2010-10-18,518.98,518.98,506.66,518.98,96,0
2010-10-19,511.28,511.28,505.12,508.2,15,0
2010-10-20,506.66,511.28,506.66,508.2,144,0
2010-10-21,509.74,512.82,502.04,508.2,81,0
2010-10-22,502.04,502.04,497.42,498.96,143,0
2010-10-25,506.66,506.66,498.96,500.5,151,0
2010-10-26,500.5,503.58,500.5,503.58,255,0
2010-10-27,497.42,506.66,497.42,506.66,68,0
2010-10-28,509.74,517.44,509.74,515.9,232,0
2010-10-29,509.74,515.9,492.8,505.12,226,0
2010-11-01,502.04,506.66,500.5,506.66,123,0
2010-11-02,503.58,506.66,497.42,502.04,68,0
2010-11-03,500.5,502.04,492.8,495.88,196,0
2010-11-04,497.42,497.42,483.56,489.72,286,0
2010-11-05,478.94,478.94,445.06,460.46,517,0
2010-11-08,431.2,446.6,431.2,438.9,274,0
2010-11-09,432.74,451.22,429.66,431.2,169,0
2010-11-10,431.2,440.44,431.2,438.9,26,0
2010-11-11,432.74,437.36,429.66,429.66,110,0
2010-11-12,432.74,446.6,429.66,441.98,139,0
2010-11-15,438.9,441.98,435.82,437.36,28,0
2010-11-16,440.44,440.44,434.28,437.36,116,0
2010-11-17,440.44,455.84,440.44,455.84,23,0
2010-11-18,441.98,446.6,440.44,440.44,37,0
2010-11-19,434.28,446.6,434.28,446.6,32,0
2010-11-22,440.44,449.68,440.44,446.6,42,0
2010-11-23,437.36,446.6,437.36,446.6,1,0
2010-11-24,438.9,454.3,438.9,448.14,176,0
2010-11-26,445.06,446.6,445.06,446.6,6,0
2010-11-29,438.9,445.06,438.9,445.06,23,0
2010-11-30,449.68,457.38,441.98,441.98,75,0
2010-12-01,448.14,448.14,438.9,440.44,164,0
2010-12-02,446.6,446.6,434.28,434.28,171,0
2010-12-03,435.82,440.44,435.82,438.9,116,0
2010-12-06,438.9,446.6,435.82,435.82,144,0
2010-12-07,438.9,445.06,435.82,435.82,112,0
2010-12-08,435.82,441.98,435.82,435.82,257,0
2010-12-09,434.28,443.52,434.28,443.52,221,0
2010-12-10,440.44,443.52,435.82,438.9,115,0
2010-12-13,446.6,446.6,431.2,431.2,199,0
2010-12-14,431.2,438.9,431.2,432.74,34,0
2010-12-15,431.2,438.9,431.2,438.9,60,0
2010-12-16,432.74,440.44,432.74,438.9,52,0
2010-12-17,437.36,441.98,434.28,438.9,27,0
2010-12-20,435.82,441.98,434.28,435.82,105,0
2010-12-21,437.36,438.9,406.56,414.26,168,0
2010-12-22,412.72,431.2,412.72,417.34,62,0
2010-12-23,418.88,429.66,418.88,429.66,15,0
2010-12-27,420.42,425.04,417.34,425.04,39,0
2010-12-28,423.5,429.66,408.1,415.8,76,0
2010-12-29,409.64,417.34,401.94,409.64,130,0
2010-12-30,406.56,411.18,401.94,409.64,220,0
2010-12-31,408.1,420.42,408.1,420.42,103,0
2011-01-03,435.82,465.08,417.34,426.58,346,0
2011-01-04,434.28,446.6,432.74,435.82,71,0
2011-01-05,434.28,438.9,431.2,435.82,24,0
2011-01-06,437.36,440.44,435.82,440.44,11,0
2011-01-07,435.82,443.52,431.2,435.82,29,0
2011-01-10,431.2,431.2,423.5,423.5,21,0
2011-01-11,437.36,437.36,428.12,428.12,18,0
2011-01-12,426.58,432.74,423.5,431.2,19,0
2011-01-13,431.2,431.2,425.04,425.04,125,0
2011-01-14,418.88,428.12,418.88,425.04,73,0
2011-01-18,425.04,428.12,425.04,425.04,31,0
2011-01-19,423.5,423.5,408.1,415.8,342,0
2011-01-20,412.72,428.12,411.18,423.5,78,0
2011-01-21,423.5,425.04,417.34,423.5,41,0
2011-01-24,425.04,431.2,418.88,423.5,108,0
2011-01-25,420.42,426.58,420.42,423.5,42,0
2011-01-26,418.88,426.58,418.88,426.58,95,0
2011-01-27,420.42,426.58,415.8,425.04,78,0
2011-01-28,423.5,423.5,414.26,421.96,248,0
2011-01-31,409.64,415.8,408.1,415.8,88,0
2011-02-01,429.66,454.3,420.42,452.76,214,0
2011-02-02,446.6,448.14,432.74,432.74,34,0
2011-02-03,435.82,443.52,434.28,440.44,19,0
2011-02-04,429.66,437.36,429.66,437.36,20,0
2011-02-07,445.06,445.06,421.96,421.96,264,0
2011-02-08,435.82,437.36,421.96,432.74,32,0
2011-02-09,428.12,434.28,428.12,432.74,22,0
2011-02-10,431.2,431.2,421.96,423.5,24,0
2011-02-11,421.96,421.96,414.26,415.8,62,0
2011-02-14,415.8,428.12,414.26,420.42,293,0
2011-02-15,423.5,423.5,409.64,409.64,73,0
2011-02-16,411.18,423.5,411.18,417.34,342,0
2011-02-18,412.72,418.88,412.72,417.34,40,0
2011-02-22,409.64,417.34,408.1,408.1,371,0
2011-02-23,412.72,423.5,411.18,420.42,204,0
2011-02-24,421.96,421.96,420.42,420.42,31,0
2011-02-25,423.5,431.2,418.88,429.66,34,0
2011-02-28,431.2,438.9,426.58,435.82,157,0
2011-03-01,428.12,429.66,428.12,428.12,65,0
2011-03-02,428.12,431.2,428.12,428.12,24,0
2011-03-03,423.5,425.04,423.5,423.5,21,0
2011-03-04,421.96,425.04,420.42,423.5,70,0
2011-03-07,435.82,438.9,415.8,435.82,203,0
2011-03-08,437.36,438.9,429.66,431.2,43,0
2011-03-09,437.36,446.6,435.82,435.82,54,0
2011-03-10,428.12,428.12,428.12,428.12,2,0
2011-03-11,428.12,428.12,420.42,420.42,61,0
2011-03-14,423.5,426.58,420.42,420.42,210,0
2011-03-15,411.18,417.34,406.56,408.1,177,0
2011-03-16,408.1,423.5,403.48,420.42,225,0
2011-03-17,432.74,432.74,409.64,414.26,30,0
2011-03-18,401.94,405.02,388.08,392.7,561,0
2011-03-21,388.08,392.7,361.9,363.44,661,0
2011-03-22,354.2,360.36,338.8,346.5,817,0
2011-03-23,349.58,369.6,349.58,368.06,1212,0
2011-03-24,364.98,369.6,363.44,369.6,223,0
2011-03-25,358.82,368.06,358.82,368.06,23,0
2011-03-28,369.6,371.14,351.12,360.36,450,0
2011-03-29,366.52,366.52,354.2,361.9,173,0
2011-03-30,354.2,360.36,354.2,360.36,53,0
2011-03-31,360.36,369.6,355.74,366.52,133,0
2011-04-01,357.28,371.14,357.28,369.6,66,0
2011-04-04,366.52,371.14,360.36,371.14,123,0
2011-04-05,374.22,378.84,369.6,378.84,766,0
2011-04-06,374.22,385,374.22,380.38,224,0
2011-04-07,383.46,383.46,375.76,378.84,83,0
2011-04-08,383.46,383.46,378.84,378.84,101,0
2011-04-11,383.46,386.54,381.92,385,145,0
2011-04-12,378.84,381.92,377.3,381.92,7,0
2011-04-13,378.84,392.7,378.84,392.7,151,0
2011-04-14,383.46,386.54,374.22,383.46,106,0
2011-04-15,388.08,398.86,388.08,392.7,336,0
2011-04-18,385,398.86,385,398.86,196,0
2011-04-19,388.08,412.72,372.68,397.32,515,0
2011-04-20,398.86,400.4,398.86,400.4,7,0
2011-04-21,400.4,408.1,394.24,400.4,764,0
2011-04-25,398.86,405.02,398.86,405.02,980,0
2011-04-26,400.4,405.02,394.24,400.4,686,0
2011-04-27,398.86,400.4,392.7,398.86,487,0
2011-04-28,398.86,400.4,398.86,398.86,141,0
2011-04-29,400.4,405.02,398.86,400.4,301,0
2011-05-02,398.86,408.1,398.86,405.02,218,0
2011-05-03,400.4,403.48,400.4,400.4,209,0
2011-05-04,392.7,400.4,392.7,400.4,23,0
2011-05-05,392.7,398.86,391.16,391.16,55,0
2011-05-06,389.62,391.16,369.6,377.3,239,0
2011-05-09,377.3,383.46,377.3,383.46,10,0
2011-05-10,378.84,398.86,377.3,392.7,217,0
2011-05-11,394.24,395.78,391.16,392.7,54,0
2011-05-12,388.08,394.24,388.08,394.24,1,0
2011-05-13,391.16,398.86,391.16,394.24,12,0
2011-05-16,395.78,395.78,391.16,391.16,41,0
2011-05-18,386.54,391.16,386.54,391.16,20,0
2011-05-19,385,388.08,383.46,386.54,86,0
2011-05-20,385,385,385,385,58,0
2011-05-24,374.22,377.3,372.68,377.3,23,0
2011-05-25,375.76,375.76,369.6,375.76,75,0
2011-05-26,371.14,388.08,366.52,383.46,140,0
2011-05-27,385,385,378.84,378.84,21,0
2011-05-31,374.22,374.22,369.6,372.68,92,0
2011-06-01,369.6,374.22,369.6,374.22,9,0
2011-06-02,375.76,385,375.76,385,441,0
2011-06-03,385,385,374.22,377.3,27,0
2011-06-06,380.38,380.38,364.98,368.06,80,0
2011-06-07,366.52,372.68,366.52,368.06,16,0
2011-06-08,361.9,371.14,361.9,371.14,2,0
2011-06-09,364.98,383.46,364.98,378.84,83,0
2011-06-10,377.3,383.46,369.6,374.22,143,0
2011-06-13,368.06,368.06,348.04,358.82,61,0
2011-06-14,349.58,374.22,349.58,354.2,309,0
2011-06-15,354.2,354.2,343.42,343.42,146,0
2011-06-16,460.46,468.16,431.2,452.76,6048,0
2011-06-17,449.68,452.76,445.06,449.68,1072,0
2011-06-20,446.6,449.68,445.06,448.14,841,0
2011-06-21,446.6,449.68,441.98,445.06,509,0
2011-06-22,441.98,449.68,441.98,446.6,157,0
2011-06-23,446.6,452.76,438.9,452.76,810,0
2011-06-24,452.76,454.3,448.14,452.76,216,0
2011-06-27,449.68,452.76,448.14,452.76,380,0
2011-06-28,452.76,452.76,448.14,451.22,134,0
2011-06-29,448.14,452.76,448.14,452.76,232,0
2011-06-30,451.22,462,451.22,458.92,177,0
2011-07-01,458.92,462,454.3,462,212,0
2011-07-05,460.46,465.08,452.76,455.84,70,0
2011-07-06,457.38,458.92,452.76,454.3,180,0
2011-07-07,458.92,460.46,455.84,457.38,90,0
2011-07-08,460.46,462,455.84,460.46,44,0
2011-07-11,458.92,458.92,458.92,458.92,1,0
2011-07-12,460.46,462,457.38,460.46,48,0
2011-07-13,462,462,458.92,462,145,0
2011-07-14,462,463.54,458.92,463.54,42,0
2011-07-15,460.46,465.08,460.46,462,385,0
2011-07-18,462,462,449.68,449.68,281,0
2011-07-19,451.22,460.46,451.22,458.92,100,0
2011-07-20,457.38,462,455.84,458.92,55,0
2011-07-21,458.92,462,455.84,460.46,322,0
2011-07-22,460.46,462,460.46,462,196,0
2011-07-25,457.38,465.08,457.38,463.54,19,0
2011-07-26,465.08,468.16,462,462,6,0
2011-07-27,460.46,460.46,454.3,454.3,62,0
2011-07-28,458.92,462,452.76,462,132,0
2011-07-29,460.46,462,458.92,460.46,111,0
2011-08-01,460.46,460.46,460.46,460.46,66,0
2011-08-02,454.3,462,454.3,462,217,0
2011-08-03,454.3,463.54,452.76,454.3,368,0
2011-08-04,455.84,455.84,428.12,431.2,498,0
2011-08-05,441.98,443.52,423.5,426.58,347,0
2011-08-08,405.02,414.26,377.3,385,319,0
2011-08-09,395.78,397.32,375.76,377.3,213,0
2011-08-10,383.46,445.06,383.46,408.1,118,0
2011-08-11,408.1,408.1,378.84,385,1668,0
2011-08-12,383.46,385,357.28,357.28,651,0
2011-08-15,346.5,375.76,337.26,352.66,316,0
2011-08-16,357.28,360.36,337.26,346.5,124,0
2011-08-17,363.44,369.6,349.58,349.58,74,0
2011-08-18,352.66,354.2,340.34,352.66,228,0
2011-08-19,334.18,346.5,323.4,338.8,248,0
2011-08-22,341.88,348.04,323.4,338.8,173,0
2011-08-24,331.1,348.04,323.4,332.64,384,0
2011-08-25,326.48,361.9,312.62,323.4,460,0
2011-08-26,324.94,328.02,315.7,320.32,41,0
2011-08-29,324.94,337.26,324.94,329.56,27,0
2011-08-30,320.32,328.02,318.78,328.02,75,0
2011-08-31,324.94,355.74,320.32,352.66,51,0
2011-09-01,348.04,349.58,348.04,349.58,3,0
2011-09-02,349.58,349.58,315.7,332.64,109,0
2011-09-06,323.4,323.4,308,309.54,43,0
2011-09-07,323.4,324.94,314.16,323.4,86,0
2011-09-08,321.86,321.86,309.54,317.24,14,0
2011-09-09,329.56,329.56,314.16,321.86,31,0
2011-09-12,314.16,314.16,304.92,312.62,75,0
2011-09-13,314.16,314.16,298.76,300.3,42,0
2011-09-14,292.6,323.4,292.6,320.32,100,0
2011-09-15,324.94,352.66,303.38,308,375,0
2011-09-16,311.08,363.44,311.08,346.5,82,0
2011-09-19,338.8,338.8,324.94,324.94,25,0
2011-09-20,346.5,346.5,323.4,323.4,29,0
2011-09-21,323.4,323.4,323.4,323.4,13,0
2011-09-22,304.92,308,300.3,300.3,162,0
2011-09-23,311.08,311.08,309.54,311.08,5,0
2011-09-26,309.54,314.16,309.54,314.16,17,0
2011-09-27,315.7,320.32,314.16,314.16,18,0
2011-09-28,317.24,317.24,317.24,317.24,27,0
2011-09-30,315.7,317.24,312.62,314.16,147,0
2011-10-04,287.98,292.6,241.78,284.9,97,0
2011-10-05,283.36,283.36,277.2,277.2,198,0
2011-10-06,277.2,277.2,269.5,269.5,69,0
2011-10-07,271.04,283.36,266.42,283.36,221,0
2011-10-10,277.2,277.2,275.66,277.2,65,0
2011-10-11,281.82,284.9,257.18,278.74,72,0
2011-10-12,277.2,284.9,277.2,284.9,47,0
2011-10-13,284.9,284.9,284.9,284.9,34,0
2011-10-14,284.9,284.9,284.9,284.9,52,0
2011-10-17,280.28,284.9,277.2,284.9,259,0
2011-10-18,271.04,294.14,271.04,294.14,230,0
2011-10-19,300.3,335.72,295.68,323.4,50,0
2011-10-20,323.4,323.4,308,308,64,0
2011-10-21,303.38,328.02,303.38,328.02,132,0
2011-10-24,331.1,335.72,326.48,335.72,62,0
2011-10-25,348.04,349.58,337.26,343.42,183,0
2011-10-26,338.8,348.04,338.8,346.5,39,0
2011-10-27,349.58,358.82,349.58,351.12,40,0
2011-10-28,351.12,352.66,349.58,349.58,42,0
2011-10-31,358.82,358.82,354.2,354.2,132,0
2011-11-01,335.72,346.5,334.18,338.8,8,0
2011-11-02,331.1,331.1,320.32,320.32,3,0
2011-11-03,329.56,332.64,320.32,323.4,110,0
2011-11-07,321.86,323.4,306.46,308,105,0
2011-11-08,315.7,315.7,308,308,32,0
2011-11-09,323.4,323.4,323.4,323.4,1,0
2011-11-10,323.4,326.48,323.4,324.94,7,0
2011-11-11,324.94,326.48,308,311.08,20,0
2011-11-14,301.84,341.88,300.3,340.34,179,0
2011-11-15,332.64,344.96,317.24,331.1,187,0
2011-11-16,320.32,348.04,320.32,348.04,203,0
2011-11-17,331.1,331.1,321.86,331.1,171,0
2011-11-18,317.24,317.24,317.24,317.24,1,0
2011-11-21,318.78,318.78,311.08,311.08,27,0
2011-11-22,311.08,335.72,309.54,309.54,32,0
2011-11-23,312.62,335.72,309.54,309.54,124,0
2011-11-25,311.08,324.94,311.08,315.7,5,0
2011-11-28,317.24,318.78,292.6,309.54,34,0
2011-11-29,304.92,304.92,274.12,292.6,361,0
2011-11-30,300.3,300.3,287.98,298.76,259,0
2011-12-01,297.22,303.38,271.04,281.82,121,0
2011-12-02,281.82,306.46,280.28,300.3,375,0
2011-12-05,304.92,304.92,280.28,280.28,100,0
2011-12-06,280.28,295.68,260.26,269.5,68,0
2011-12-07,252.56,261.8,252.56,255.64,117,0
2011-12-08,261.8,263.34,243.32,249.48,436,0
2011-12-09,247.94,267.96,247.94,251.02,60,0
2011-12-12,251.02,264.88,251.02,261.8,141,0
2011-12-13,272.58,272.58,261.8,261.8,37,0
2011-12-14,251.02,254.1,231,254.1,128,0
2011-12-15,247.94,257.18,244.86,252.56,263,0
2011-12-16,254.1,266.42,251.02,257.18,55,0
2011-12-19,261.8,261.8,246.4,251.02,287,0
2011-12-20,251.02,258.72,246.4,249.48,129,0
2011-12-21,254.1,258.72,246.4,251.02,184,0
2011-12-22,226.38,252.56,226.38,249.48,154,0
2011-12-23,252.56,269.5,249.48,267.96,295,0
2011-12-27,258.72,261.8,254.1,257.18,178,0
2011-12-28,255.64,258.72,247.94,249.48,171,0
2011-12-29,261.8,261.8,252.56,252.56,3,0
2011-12-30,252.56,258.72,251.02,258.72,175,0
2012-01-03,269.5,275.66,261.8,261.8,42,0
2012-01-04,266.42,289.52,266.42,272.58,110,0
2012-01-05,289.52,289.52,277.2,281.82,71,0
2012-01-06,271.04,277.2,269.5,277.2,15,0
2012-01-09,275.66,289.52,266.42,274.12,63,0
2012-01-10,280.28,280.28,271.04,272.58,13,0
2012-01-11,277.2,277.2,274.12,274.12,29,0
2012-01-12,275.66,280.28,275.66,280.28,116,0
2012-01-13,275.66,280.28,274.12,274.12,35,0
2012-01-17,275.66,280.28,274.12,274.12,106,0
2012-01-18,277.2,277.2,264.88,275.66,25,0
2012-01-19,267.96,274.12,267.96,272.58,15,0
2012-01-20,269.5,274.12,261.8,269.5,178,0
2012-01-23,269.5,272.58,254.1,263.34,21,0
2012-01-24,267.96,271.04,249.48,271.04,25,0
2012-01-25,266.42,269.5,254.1,267.96,98,0
2012-01-26,264.88,264.88,249.48,254.1,51,0
2012-01-27,254.1,254.1,246.4,254.1,32,0
2012-01-30,251.02,266.42,249.48,261.8,629,0
2012-01-31,254.1,261.8,244.86,260.26,558,0
2012-02-01,257.18,258.72,246.4,252.56,54,0
2012-02-02,254.1,264.88,254.1,255.64,34,0
2012-02-03,257.18,257.18,254.1,255.64,256,0
2012-02-06,257.18,264.88,252.56,252.56,603,0
2012-02-07,254.1,255.64,244.86,254.1,535,0
2012-02-08,254.1,255.64,251.02,252.56,354,0
2012-02-09,254.1,260.26,254.1,255.64,162,0
2012-02-10,257.18,258.72,254.1,254.1,227,0
2012-02-13,254.1,257.18,254.1,254.1,108,0
2012-02-14,261.8,261.8,254.1,260.26,148,0
2012-02-15,254.1,258.72,254.1,258.72,3,0
2012-02-16,254.1,258.72,252.56,254.1,214,0
2012-02-17,252.56,257.18,251.02,252.56,115,0
2012-02-21,254.1,255.64,243.32,255.64,59,0
2012-02-22,255.64,255.64,244.86,244.86,261,0
2012-02-23,240.24,251.02,229.46,237.16,824,0
2012-02-24,237.16,237.16,227.92,227.92,800,0
2012-02-27,227.92,238.7,227.92,235.62,149,0
2012-02-28,231,246.4,231,244.86,94,0
2012-02-29,249.48,249.48,231,237.16,116,0
2012-03-01,240.24,243.32,235.62,240.24,71,0
2012-03-02,232.54,240.24,229.46,234.08,355,0
2012-03-05,232.54,238.7,232.54,238.7,56,0
2012-03-07,232.54,235.62,231,234.08,247,0
2012-03-08,234.08,235.62,229.46,234.08,330,0
2012-03-09,232.54,235.62,232.54,235.62,10,0
2012-03-12,237.16,238.7,231,234.08,51,0
2012-03-13,238.7,252.56,238.7,251.02,128,0
2012-03-14,241.78,246.4,241.78,244.86,217,0
2012-03-15,240.24,240.24,240.24,240.24,3,0
2012-03-16,237.16,251.02,237.16,251.02,243,0
2012-03-19,223.3,229.46,201.74,204.82,947,0
2012-03-20,200.2,203.28,189.42,189.42,605,0
2012-03-21,192.5,210.98,189.42,198.66,522,0
2012-03-22,200.2,201.74,189.42,198.66,27,0
2012-03-23,192.5,198.66,190.96,195.58,170,0
2012-03-26,194.04,200.2,194.04,200.2,27,0
2012-03-27,198.66,198.66,190.96,192.5,2339,0
2012-03-28,194.04,200.2,190.96,198.66,68,0
2012-03-29,190.96,195.58,189.42,195.58,16,0
2012-04-02,192.5,195.58,186.34,190.96,151,0
2012-04-03,190.96,194.04,187.88,190.73,7,0
2012-04-04,187.88,187.88,177.1,184.8,131,0
2012-04-05,180.18,189.42,175.56,177.1,99,0
2012-04-09,178.64,180.49,175.56,175.56,7,0
2012-04-10,183.26,183.26,166.32,175.56,89,0
2012-04-11,169.4,172.48,157.08,158.62,429,0
2012-04-12,158.62,160.16,150.15,150.15,129,0
2012-04-13,160.16,161.7,155.54,157.08,12,0
2012-04-16,158.62,160.16,154,155.54,19,0
2012-04-17,158.62,158.62,154,155.54,56,0
2012-04-18,160.16,227.92,155.54,210.98,1672,0
2012-04-19,214.06,231,200.2,224.84,1713,0
2012-04-20,226.38,234.08,206.36,212.52,162,0
2012-04-23,200.2,223.3,184.8,197.12,106,0
2012-04-24,194.04,201.74,183.26,184.8,149,0
2012-04-25,184.8,190.96,184.8,190.96,55,0
2012-04-26,178.64,180.18,161.7,169.4,211,0
2012-04-27,175.56,178.64,157.08,163.24,80,0
2012-04-30,168.95,168.95,164.89,164.89,7,0
2012-05-01,164.78,175.56,163.24,164.78,169,0
2012-05-02,164.78,174.02,164.47,166.32,7,0
2012-05-03,174,174,155.54,160.16,64,0
2012-05-04,158.62,158.62,155.54,157.08,104,0
2012-05-07,160.16,163.24,157.08,158.62,64,0
2012-05-08,155.54,160.16,154,155.54,71,0
2012-05-09,160.16,160.16,150.92,154,66,0
2012-05-10,157.08,157.08,150.92,155.54,9,0
2012-05-11,157.08,157.08,150.92,153.98,31,0
2012-05-14,152.46,152.46,147.84,150.92,180,0
2012-05-15,150.92,152.46,146.3,147.84,75,0
2012-05-16,149.38,149.38,141.68,143.37,78,0
2012-05-17,141.68,150.92,138.6,143.37,188,0
2012-05-18,143.24,146.3,143.24,144.76,128,0
2012-05-21,143.24,146.27,143.24,146.27,42,0
2012-05-22,143.22,152.46,140.22,150.84,44,0
2012-05-23,141.68,146.3,140.14,143.19,42,0
2012-05-25,146.3,152.46,146.3,147.84,4,0
2012-05-30,141.68,149.36,141.68,143.22,7,0
2012-05-31,143.22,150.84,143.22,146.3,83,0
2012-06-01,150.92,153.98,141.76,146.3,78,0
2012-06-04,146.3,177.1,143.22,143.22,3,0
2012-06-05,146.3,146.61,135.52,138.6,136,0
2012-06-06,138.62,138.62,135.52,135.52,336,0
2012-06-07,135.52,138.6,132.44,138.58,130,0
2012-06-08,141.68,143.22,129.44,129.44,143,0
2012-06-11,129.36,134.64,123.51,123.51,214,0
2012-06-12,124.74,138.52,123.2,124.74,37,0
2012-06-13,129.36,132.44,118.58,126.28,70,0
2012-06-14,137.06,137.98,127.82,127.82,35,0
2012-06-15,127.82,127.82,127.82,127.82,12,0
2012-06-18,123.2,138.91,123.2,130.9,103,0
2012-06-19,130.9,138.6,120.29,138.6,205,0
2012-06-20,140.14,140.14,140.14,140.14,4,0
2012-06-22,135.52,138.89,129.67,135.52,116,0
2012-06-25,137.04,138.91,125.05,125.05,17,0
2012-06-26,134.98,134.98,124.74,130.9,42,0
2012-06-27,129.48,138.89,126.28,126.28,3,0
2012-06-28,126.28,138.6,124.74,124.74,68,0
2012-06-29,128.59,130.9,128.57,129.36,66,0
2012-07-02,129.36,137.06,124.79,124.79,5,0
2012-07-03,124.77,136.75,123.2,124.74,109,0
2012-07-05,118.96,125.16,117.02,117.04,191,0
2012-07-06,117.04,135.21,110.88,120.12,382,0
2012-07-09,115.87,127.82,110.88,115.45,357,0
2012-07-10,110.9,115.5,107.8,115.48,146,0
2012-07-11,108.17,115.45,108.02,109.34,6,0
2012-07-12,110.88,116.96,110.88,116.96,22,0
2012-07-13,112.42,117.04,112.42,112.42,4,0
2012-07-16,117.04,126.28,113.96,113.96,18,0
2012-07-17,114.31,118.95,114.31,115.5,4,0
2012-07-18,115.7,120.29,115.5,115.5,34,0
2012-07-19,113.96,115.5,113.96,115.5,7,0
2012-07-20,120.12,120.12,120.12,120.12,25,0
2012-07-24,114.16,118.83,112.42,113.96,69,0
2012-07-25,113.96,118.58,113.96,115.5,75,0
2012-07-26,115.5,124.74,113.96,113.96,523,0
2012-07-27,115.5,115.5,113.96,113.96,317,0
2012-07-30,113.96,123.2,113.96,123.2,4,0
2012-07-31,123.2,124.74,112.42,115.5,139,0
2012-08-01,115.5,115.5,112.42,115.5,91,0
2012-08-02,110.88,114.93,110.86,110.88,107,0
2012-08-03,112.42,121.64,112.42,121.64,71,0
2012-08-06,120.12,120.12,109.34,112.5,57,0
2012-08-07,113.96,115.5,113.96,113.96,13,0
2012-08-08,110.88,115.48,110.85,115.48,146,0
2012-08-09,110.88,113.96,109.34,109.36,172,0
2012-08-10,109.34,113.96,106.26,113.96,77,0
2012-08-13,107.8,110.88,107.8,107.8,97,0
2012-08-14,109.34,109.34,83.16,101.64,225,0
2012-08-15,103.18,103.18,100.1,103.18,121,0
2012-08-16,103.16,110.8,102.9,110.8,15,0
2012-08-17,107.8,110.88,107.8,110.88,70,0
2012-08-21,107.8,136.12,100.22,106.26,661,0
2012-08-22,113.96,115.48,106.26,107.8,73,0
2012-08-23,106.69,110.88,104.75,110.88,44,0
2012-08-24,109.34,113.96,109.34,113.96,58,0
2012-08-27,123.2,123.2,106.26,112.42,16,0
2012-08-28,110.88,110.88,104.74,107.8,30,0
2012-08-31,107.78,107.8,101.73,107.8,120,0
2012-09-04,103.18,109.34,101.64,109.34,34,0
2012-09-05,98.56,113.88,98.56,107.8,71,0
2012-09-07,115.47,115.55,112.42,112.42,31,0
2012-09-10,107.8,115.5,107.8,113.96,8,0
2012-09-12,109.34,113.88,107.8,113.88,7,0
2012-09-13,107.8,123.22,107.8,123.2,113,0
2012-09-14,127.82,135.52,106.34,113.96,457,0
2012-09-17,120.12,120.12,100.1,103.18,127,0
2012-09-18,103.26,103.26,86.471,92.4,127,0
2012-09-19,98.56,104.72,89.351,98.545,428,0
2012-09-20,87.795,100.05,83.437,86.24,139,0
2012-09-21,92.4,97.005,87.78,97.005,18,0
2012-09-24,81.62,90.86,77,84.7,95,0
2012-09-25,84.7,92.246,77,81.62,284,0
2012-09-26,84.685,93.94,69.315,69.331,287,0
2012-09-27,75.46,75.46,70.455,70.763,169,0
2012-09-28,70.07,75.337,56.98,69.454,2738,0
2012-10-01,75.152,77.015,63.602,69.3,990,0
2012-10-02,69.516,88.273,69.3,84.7,1319,0
2012-10-03,87.78,87.78,75.229,86.24,373,0
2012-10-04,75.46,89.197,75.46,83.16,69,0
2012-10-05,86.178,86.24,84.669,86.24,73,0
2012-10-08,84.669,87.703,77.015,87.503,44,0
2012-10-10,77,82.39,67.76,81.589,105,0
2012-10-11,76.23,80.065,76.23,76.23,81,0
2012-10-12,76.245,86.225,76.23,84.7,67,0
2012-10-15,78.54,78.54,69.331,76.23,52,0
2012-10-16,77.031,77.031,69.315,69.315,81,0
2012-10-17,73.92,73.92,72.38,72.38,5,0
2012-10-18,70.855,70.855,63.91,70.778,313,0
2012-10-19,65.45,69.3,65.45,67.76,6,0
2012-10-22,69.3,70.84,66.22,69.3,170,0
2012-10-23,69.3,72.38,67.76,67.76,190,0
2012-10-24,69.3,75.46,69.3,70.84,64,0
2012-10-25,69.3,73.92,69.3,72.38,20,0
2012-10-26,72.38,77,72.38,76.985,108,0
2012-10-31,80.08,83.16,73.92,75.46,107,0
2012-11-01,83.16,84.715,83.16,84.7,50,0
2012-11-02,97.02,97.02,89.32,92.477,261,0
2012-11-05,95.48,95.495,95.48,95.48,36,0
2012-11-06,100.1,103.16,92.4,103.15,208,0
2012-11-07,107.8,110.71,93.94,101.64,155,0
2012-11-08,87.78,104.72,87.78,104.72,25,0
2012-11-09,107.8,107.8,87.78,105.75,70,0
2012-11-12,104.72,107.8,93.94,93.971,72,0
2012-11-13,95.48,109.34,95.48,100.1,23,0
2012-11-14,101.64,101.64,100.1,100.1,31,0
2012-11-15,95.48,95.48,95.48,95.48,7,0
2012-11-16,95.48,97.02,95.48,97.02,23,0
2012-11-19,97.02,97.02,77.354,86.24,60,0
2012-11-20,78.54,92.369,77,92.369,19,0
2012-11-21,80.249,92.4,80.249,86.317,5,0
2012-11-23,80.08,86.024,70.84,86.024,34,0
2012-11-26,83.16,98.56,80.08,80.08,423,0
2012-11-27,78.725,87.749,78.54,87.749,7,0
2012-11-29,89.32,90.86,78.54,86.317,13,0
2012-11-30,80.08,80.08,78.54,80.08,92,0
2012-12-03,77.262,78.848,65.003,73.92,210,0
2012-12-04,72.38,73.843,66.374,72.38,5,0
2012-12-05,64.988,69.3,55.748,56.995,575,0
2012-12-06,61.6,80.018,61.6,62.37,1800,0
2012-12-07,78.525,78.525,66.22,68.992,462,0
2012-12-10,69.3,76.769,61.6,61.6,845,0
2012-12-11,64.68,66.22,64.68,64.68,160,0
2012-12-12,60.214,67.745,60.214,64.68,335,0
2012-12-13,65.45,65.45,63.91,64.68,190,0
2012-12-14,66.22,69.3,64.665,67.76,211,0
2012-12-17,66.235,73.92,66.235,66.528,451,0
2012-12-18,64.695,66.22,61.6,66.205,91,0
2012-12-19,64.68,64.68,46.215,61.6,65,0
2012-12-20,60.06,61.6,53.915,54.054,23,0
2012-12-21,56.98,61.446,55.425,55.425,62,0
2012-12-24,56.21,61.585,56.21,56.98,21,0
2012-12-26,56.965,56.98,54.362,56.965,93,0
2012-12-27,53.9,56.98,53.9,55.409,42,0
2012-12-28,53.9,59.444,53.13,55.44,104,0
2012-12-31,54.685,63.202,54.67,60.06,341,0
2013-01-02,61.6,67.745,61.6,66.205,73,0
2013-01-03,66.205,67.745,64.68,66.543,46,0
2013-01-04,62.37,66.189,62.37,64.68,3,0
2013-01-07,66.22,67.745,66.22,67.745,2,0
2013-01-08,61.723,67.76,61.723,66.205,145,0
2013-01-09,66.22,66.22,66.22,66.22,3,0
2013-01-10,66.22,77,66.22,72.38,137,0
2013-01-11,75.445,76.938,66.205,72.611,453,0
2013-01-14,69.3,75.306,67.914,75.306,41,0
2013-01-15,63.756,78.355,63.756,72.211,434,0
2013-01-16,72.38,76.831,65.542,70.855,152,0
2013-01-17,70.84,70.84,67.76,67.76,16,0
2013-01-18,66.251,77,65.542,67.76,288,0
2013-01-22,92.4,92.4,64.988,67.76,472,0
2013-01-23,66.22,70.84,61.6,70.84,116,0
2013-01-24,69.3,69.3,67.76,69.3,156,0
2013-01-25,80.08,92.4,64.68,69.3,414,0
2013-01-28,72.38,72.38,66.22,67.76,85,0
2013-01-29,72.365,72.365,67.822,69.3,121,0
2013-01-30,71.764,75.306,70.378,73.766,177,0
2013-01-31,75.306,75.306,59.983,70.224,122,0
2013-02-01,64.695,72.38,63.91,63.91,14,0
2013-02-04,61.615,69.3,61.615,69.3,5,0
2013-02-05,69.3,69.315,69.3,69.3,68,0
2013-02-07,63.417,70.517,61.6,70.07,6,0
2013-02-08,63.155,67.514,61.646,67.514,9,0
2013-02-11,63.14,63.14,58.52,63.14,141,0
2013-02-12,61.6,64.68,58.551,61.6,5,0
2013-02-13,58.535,63.155,45.461,63.155,61,0
2013-02-14,57.442,61.6,57.442,61.6,21,0
2013-02-15,60.06,60.06,57.735,60.06,45,0
2013-02-19,61.6,61.6,55.44,55.44,83,0
2013-02-20,56.98,56.98,50.82,52.375,35,0
2013-02-21,55.44,59.382,51.682,59.382,26,0
2013-02-22,60.06,60.83,60.06,60.06,77,0
2013-02-25,53.9,55.44,53.9,53.9,44,0
2013-02-26,55.455,56.995,55.455,56.995,3,0
2013-02-28,61.585,61.6,50.897,60.06,116,0
2013-03-05,55.44,60.06,55.44,60.06,7,0
2013-03-06,60.045,60.06,54.146,60.06,2,0
2013-03-07,61.6,61.6,53.9,60.06,8,0
2013-03-08,58.52,61.985,58.505,61.6,120,0
2013-03-11,61.6,61.615,59.921,59.921,77,0
2013-03-12,64.68,64.68,60.214,64.68,6,0
2013-03-13,69.3,69.3,58.52,63.14,11,0
2013-03-14,63.14,63.155,63.14,63.14,28,0
2013-03-15,58.52,66.22,58.52,66.22,20,0
2013-03-18,66.22,66.22,61.6,62.031,36,0
2013-03-19,61.6,70.84,58.52,70.84,20,0
2013-03-20,69.3,69.3,63.14,64.68,22,0
2013-03-21,67.76,67.76,63.14,63.155,75,0
2013-03-22,64.68,64.695,64.68,64.68,161,0
2013-03-25,63.14,66.081,63.14,63.14,15,0
2013-03-26,63.14,63.14,63.14,63.14,26,0
2013-03-27,67.76,67.76,63.14,63.14,8,0
2013-03-28,63.14,63.14,63.14,63.14,8,0
2013-04-01,64.68,64.68,63.14,63.741,13,0
2013-04-02,63.14,66.097,63.14,66.097,17,0
2013-04-03,63.14,63.14,61.6,61.6,150,0
2013-04-05,67.76,67.76,61.6,61.6,32,0
2013-04-08,55.455,58.366,55.455,55.471,21,0
2013-04-09,58.535,58.535,46.277,55.917,199,0
2013-04-10,53.915,55.44,53.915,53.915,14,0
2013-04-11,53.9,58.643,53.9,58.643,16,0
2013-04-12,56.965,58.52,49.295,49.295,21,0
2013-04-16,50.82,58.52,50.82,50.82,8,0
2013-04-18,49.28,58.52,49.28,58.52,7,0
2013-04-19,56.687,58.52,56.687,58.52,9,0
2013-04-22,56.98,56.98,56.98,56.98,1,0
2013-04-23,49.28,60.06,49.28,60.06,86,0
2013-04-24,52.36,58.505,50.974,50.974,14,0
2013-04-25,50.835,52.391,49.28,49.28,23,0
2013-04-26,49.434,59.983,49.434,59.983,2,0
2013-04-29,59.983,61.6,49.496,60.06,39,0
2013-04-30,49.465,53.885,49.465,53.885,13,0
2013-05-01,52.329,52.329,44.66,46.2,59,0
2013-05-02,53.9,56.98,46.462,56.98,42,0
2013-05-03,56.98,56.98,55.44,56.98,15,0
2013-05-06,55.44,55.44,55.44,55.44,2,0
2013-05-07,55.44,58.52,55.44,58.52,22,0
2013-05-08,49.28,58.52,49.28,50.82,56,0
2013-05-09,49.28,60.045,49.28,58.52,88,0
2013-05-10,60.06,60.06,52.36,58.52,15,0
2013-05-13,60.06,60.06,52.36,55.425,183,0
2013-05-14,58.52,58.982,58.52,58.52,89,0
2013-05-15,49.311,60.06,49.311,60.06,7,0
2013-05-16,49.573,55.44,49.573,55.44,19,0
2013-05-17,49.28,65.45,49.28,63.14,111,0
2013-05-20,63.14,65.45,52.714,52.714,264,0
2013-05-21,50.82,68.068,50.82,68.068,534,0
2013-05-22,69.3,70.532,66.528,66.528,259,0
2013-05-23,61.6,61.754,53.915,56.995,242,0
2013-05-24,58.52,61.6,56.98,61.6,111,0
2013-05-28,61.38,84.26,61.38,78.54,3048,0
2013-05-29,81.4,97.878,74.8,80.518,7791,0
2013-05-30,79.2,91.058,68.2,84.48,10006,0
2013-05-31,85.58,88,75.9,78.1,1506,0
2013-06-03,80.08,81.818,78.1,78.318,1172,0
2013-06-04,80.08,97.9,78.32,86.9,11863,0
2013-06-05,89.1,92.62,84.7,90.42,2078,0
2013-06-06,90.2,96.58,80.962,86.24,12336,0
2013-06-07,90.42,90.64,83.38,83.6,1212,0
2013-06-10,81.4,85.8,78.76,83.378,1134,0
2013-06-11,84.92,85.8,81.4,83.987,382,0
2013-06-12,83.6,84.04,77.66,79.198,1123,0
2013-06-13,77.22,83.16,74.58,77,1727,0
2013-06-14,74.58,82.28,71.94,80.3,3525,0
2013-06-17,80.08,91.058,80.08,85.8,3160,0
2013-06-18,86.9,89.98,80.96,87.582,4261,0
2013-06-19,87.56,88.22,84.26,86.02,1449,0
2013-06-20,89.538,89.538,80.3,80.96,722,0
2013-06-21,84.48,85.14,78.542,82.06,295,0
2013-06-24,84.04,84.04,78.122,81.4,318,0
2013-06-25,83.16,97.9,81.4,93.28,5603,0
2013-06-26,96.36,96.778,85.14,88,2185,0
2013-06-27,89.32,93.06,86.46,90.2,1168,0
2013-06-28,91.08,101.19,90.2,94.6,4723,0
2013-07-01,97.68,104.5,93.72,95.7,2311,0
2013-07-02,101.2,101.64,94.6,97.24,704,0
2013-07-03,97.9,99.88,91.74,97.24,1077,0
2013-07-05,92.622,100.98,92.622,95.48,1151,0
2013-07-08,98.56,98.78,95.7,98.12,2351,0
2013-07-09,100.1,100.1,94.82,98.56,802,0
2013-07-10,99.44,100.1,92.84,96.8,1363,0
2013-07-11,98.12,98.12,93.72,96.36,493,0
2013-07-12,93.72,97.898,91.74,95.898,673,0
2013-07-15,97.24,113.08,96.58,102.3,7695,0
2013-07-16,103.84,103.84,97.143,99.88,1751,0
2013-07-17,101.86,107.8,95.92,99.88,7863,0
2013-07-18,100.54,103.39,84.92,90.178,4914,0
2013-07-19,89.155,91.08,80.518,81.84,2321,0
2013-07-22,81.84,81.84,76.362,79.31,1553,0
2013-07-23,81.62,88.88,81.62,81.62,3415,0
2013-07-24,83.82,86.678,73.7,76.56,3292,0
2013-07-25,75.46,75.46,70.62,71.28,1966,0
2013-07-26,70.4,71.278,62.92,68.86,1925,0
2013-07-29,69.74,69.74,62.04,65.56,3046,0
2013-07-30,70.4,70.4,63.8,68.2,1810,0
2013-07-31,69.08,69.3,63.8,65.56,1404,0
2013-08-01,64.24,64.387,56.1,62.344,2691,0
2013-08-02,61.16,61.82,59.18,60.5,910,0
2013-08-05,59.182,75.68,59.182,74.358,6482,0
2013-08-06,72.6,86.24,70.84,81.4,6387,0
2013-08-07,81.18,86.24,71.72,81.18,3394,0
2013-08-08,79.86,93.5,73.722,89.32,5469,0
2013-08-09,93.28,96.138,79.2,85.8,3993,0
2013-08-12,84.04,88,80.08,87.34,1303,0
2013-08-13,91.96,95.04,84.04,90.42,4206,0
2013-08-14,88.022,93.005,88,88.682,984,0
2013-08-15,86.638,86.647,74.362,80.52,1275,0
2013-08-16,81.18,84.777,79.42,79.42,675,0
2013-08-19,79.2,79.42,73.48,77,563,0
2013-08-20,82.28,82.28,70.4,75.02,752,0
2013-08-21,77.22,78.54,74.382,78.32,2421,0
2013-08-22,77.66,85.798,77.66,79.86,809,0
2013-08-23,82.94,90.64,80.08,89.32,1913,0
2013-08-26,82.72,115.94,82.72,90.2,24792,0
2013-08-27,89.1,93.5,81.62,85.14,6794,0
2013-08-28,85.58,85.58,81.84,83.6,922,0
2013-08-29,84.04,86.064,73.7,79.2,1807,0
2013-08-30,81.18,81.697,69.3,75.02,909,0
2013-09-03,78.76,79.42,71.5,76.12,1983,0
2013-09-04,77.66,79.42,71.72,78.1,552,0
2013-09-05,78.1,80.3,77.22,80.08,1134,0
2013-09-06,79.2,79.895,74.8,77,1005,0
2013-09-09,78.98,81.4,77,78.1,840,0
2013-09-10,78.98,80.3,77.66,79.2,470,0
2013-09-11,78.98,83.82,78.1,83.16,1011,0
2013-09-12,83.38,84.48,78.32,83.622,872,0
2013-09-13,79.2,91.96,78.1,80.52,8541,0
2013-09-16,82.5,86.24,78.1,78.32,2145,0
2013-09-17,81.84,84.7,72.6,76.78,2589,0
2013-09-18,76.34,76.34,69.3,72.38,2646,0
2013-09-19,73.04,77.88,73.04,76.34,1271,0
2013-09-20,76.34,77.44,69.52,73.92,4518,0
2013-09-23,73.7,73.7,64.02,66.44,4693,0
2013-09-24,66.66,66.66,55.44,58.3,7855,0
2013-09-25,61.38,61.6,56.32,56.54,1905,0
2013-09-26,57.2,62.04,56.54,56.98,1264,0
2013-09-27,59.84,68.64,57.2,59.18,6323,0
2013-09-30,59.4,62.48,58.74,61.6,1668,0
2013-10-01,62.7,64.02,60.06,60.5,1123,0
2013-10-02,62.04,66,57.2,58.3,2068,0
2013-10-03,57.42,62.92,56.98,58.52,250,0
2013-10-04,59.18,60.28,56.98,57.86,1436,0
2013-10-07,57.2,58.3,56.1,56.98,814,0
2013-10-08,56.1,56.1,50.6,51.48,1359,0
2013-10-09,52.36,53.68,50.82,50.82,225,0
2013-10-10,51.04,51.04,44,45.76,4232,0
2013-10-11,47.52,47.74,43.12,43.78,1300,0
2013-10-14,42.9,43.78,38.5,39.6,2227,0
2013-10-15,39.16,41.58,37.62,37.84,1755,0
2013-10-16,37.62,62.7,37.62,58.96,15641,0
2013-10-17,60.94,60.94,54.56,58.08,4036,0
2013-10-18,57.42,57.42,48.4,49.5,1395,0
2013-10-21,48.84,55,48.84,54.34,1769,0
2013-10-22,53.9,55.44,49.28,51.04,2600,0
2013-10-23,51.48,51.48,45.54,47.74,2619,0
2013-10-24,50.38,50.38,44.22,49.06,1445,0
2013-10-25,49.28,53.68,46.86,50.38,1477,0
2013-10-28,49.28,50.38,48.4,48.62,295,0
2013-10-29,48.4,49.5,47.96,48.18,255,0
2013-10-30,48.18,48.18,43.56,44,2205,0
2013-10-31,44,44,41.202,44,703,0
2013-11-01,44,45.76,43.78,43.78,795,0
2013-11-04,47.08,47.08,42.9,42.9,159,0
2013-11-05,44.44,47.08,42.9,44,3727,0
2013-11-06,45.32,46.64,41.36,44.44,1977,0
2013-11-07,48.18,48.18,44.88,45.1,518,0
2013-11-08,44.44,47.08,44.44,46.2,236,0
2013-11-11,46.2,46.64,44.66,45.1,227,0
2013-11-12,45.76,49.28,45.32,48.84,855,0
2013-11-13,46.42,47.96,45.54,46.42,623,0
2013-11-14,46.86,47.74,43.56,45.1,805,0
2013-11-15,49.28,53.24,45.32,45.54,3127,0
2013-11-18,46.86,49.5,45.98,48.62,1253,0
2013-11-19,48.84,48.84,47.08,47.74,414,0
2013-11-20,49.28,49.5,48.4,48.4,182,0
2013-11-21,48.84,51.92,48.84,49.28,373,0
2013-11-22,50.16,54.12,49.5,52.58,1364,0
2013-11-25,52.58,53.02,51.7,52.58,36,0
2013-11-26,52.14,52.14,51.698,51.922,427,0
2013-11-27,51.04,75.68,51.04,64.68,15132,0
2013-11-29,67.1,73.04,55.442,57.2,3824,0
2013-12-02,61.16,67.1,59.62,62.7,3755,0
2013-12-03,66.88,66.88,60.5,64.68,1488,0
2013-12-04,62.7,67.1,58.3,61.82,5086,0
2013-12-05,61.6,108.9,58.52,71.28,60795,0
2013-12-06,72.16,73.48,65.34,69.52,11792,0
2013-12-09,71.72,71.72,59.18,60.28,5692,0
2013-12-10,61.16,65.34,59.62,64.02,1728,0
2013-12-11,63.36,63.36,60.28,61.16,1945,0
2013-12-12,61.6,71.06,61.6,65.56,5018,0
2013-12-13,66,74.58,66,70.4,16058,0
2013-12-16,61.82,65.56,59.4,64.02,7489,0
2013-12-17,62.7,69.74,61.6,68.86,94994,0
2013-12-18,66,68.64,33.44,36.08,557150,0
2013-12-19,39.16,41.8,35.42,37.4,136398,0
2013-12-20,31.24,34.54,29.04,34.54,113201,0
2013-12-23,36.52,36.52,34.1,35.42,38802,0
2013-12-24,34.98,36.08,34.76,34.98,13286,0
2013-12-26,35.2,35.64,32.12,33.22,42382,0
2013-12-27,63.58,74.8,51.26,55.66,1489975,0
2013-12-30,48.4,49.28,41.8,43.34,302873,0
2013-12-31,44.88,53.24,44,50.16,255309,0
2014-01-02,60.94,62.7,55.22,60.5,282284,0
2014-01-03,57.2,58.3,55,56.32,104702,0
2014-01-06,56.32,56.32,49.06,50.6,126991,0
2014-01-07,49.5,50.38,44.66,47.96,108106,0
2014-01-08,46.64,47.96,42.9,44.44,113219,0
2014-01-09,44.44,47.3,44,45.1,70586,0
2014-01-10,45.1,45.54,44,44.66,49517,0
2014-01-13,44.88,44.88,39.82,40.7,89936,0
2014-01-14,41.8,41.8,38.5,39.82,51369,0
2014-01-15,37.18,38.5,36.3,37.62,70184,0
2014-01-16,37.84,41.58,37.84,41.58,86432,0
2014-01-17,41.8,41.8,38.28,39.6,50447,0
2014-01-21,41.8,42.24,37.62,38.28,64873,0
2014-01-22,39.16,39.16,37.4,37.4,28045,0
2014-01-23,37.62,38.28,35.86,38.28,49407,0
2014-01-24,37.4,37.84,36.08,36.52,29791,0
2014-01-27,36.52,37.4,33.44,33.44,45750,0
2014-01-28,34.1,34.1,30.8,31.68,46223,0
2014-01-29,31.68,32.78,30.36,30.8,34445,0
2014-01-30,30.8,31.68,29.7,30.58,36532,0
2014-01-31,31.24,31.9,30.8,31.24,23109,0
2014-02-03,33,40.7,32.12,38.5,245639,0
2014-02-04,39.16,39.38,35.86,36.96,66192,0
2014-02-05,36.74,39.116,35.2,35.42,36061,0
2014-02-06,35.64,36.08,33.66,33.66,38067,0
2014-02-07,36.96,40.7,35.2,38.5,115472,0
2014-02-10,38.5,40.7,35.64,37.4,79341,0
2014-02-11,36.74,39.16,36.3,36.74,30093,0
2014-02-12,36.3,38.06,35.86,36.52,24632,0
2014-02-13,36.3,37.18,35.42,35.86,21242,0
2014-02-14,35.86,36.52,35.2,35.64,23046,0
2014-02-18,35.2,36.52,34.1,36.52,25814,0
2014-02-19,36.74,36.96,35.42,35.86,10348,0
2014-02-20,35.64,41.14,34.54,38.94,124401,0
2014-02-21,40.7,42.24,38.72,39.38,76368,0
2014-02-24,40.92,40.92,37.18,37.62,33634,0
2014-02-25,35.2,36.3,35.2,35.64,50870,0
2014-02-26,35.42,36.089,35.42,35.42,23777,0
2014-02-27,35.64,36.08,35.42,35.86,18146,0
2014-02-28,36.3,36.3,33.44,34.1,49957,0
2014-03-03,33.66,33.88,33,33.22,28786,0
2014-03-04,33.44,35.86,33.44,34.1,23053,0
2014-03-05,34.1,35.42,34.1,34.98,15717,0
2014-03-06,34.98,35.64,33.66,33.66,23686,0
2014-03-07,34.76,35.64,33.88,34.98,26711,0
2014-03-10,36.3,36.3,34.1,36.3,26346,0
2014-03-11,35.86,36.08,34.32,35.86,19214,0
2014-03-12,35.2,35.64,33.66,35.64,24312,0
2014-03-13,34.76,35.2,33.88,34.1,13036,0
2014-03-14,34.98,34.98,34.1,34.32,8920,0
2014-03-17,34.32,34.98,33.88,34.54,14629,0
2014-03-18,35.2,37.62,34.76,36.74,63443,0
2014-03-19,40.26,41.8,35.858,36.74,146447,0
2014-03-20,36.3,38.06,35.2,36.96,32102,0
2014-03-21,36.52,39.16,35.86,39.16,51014,0
2014-03-24,39.6,41.36,36.74,37.4,66256,0
2014-03-25,37.4,37.84,36.3,37.18,12305,0
2014-03-26,37.4,37.4,34.32,34.54,27036,0
2014-03-27,35.2,35.2,33.22,33.44,19229,0
2014-03-28,33.88,34.32,33.22,33.88,9713,0
2014-03-31,33.88,34.76,32.78,34.1,10702,0
2014-04-01,33.44,33.66,30.8,33.66,53541,0
2014-04-02,33.22,33.44,31.9,33.22,11278,0
2014-04-03,34.1,34.1,31.9,32.12,14008,0
2014-04-04,32.12,32.56,30.58,30.8,18890,0
2014-04-07,32.12,32.12,29.7,30.36,16512,0
2014-04-08,30.8,30.8,29.48,29.92,8827,0
2014-04-09,30.14,31.46,29.92,31.24,9561,0
2014-04-10,31.68,31.9,30.14,30.8,8054,0
2014-04-11,29.92,30.8,29.26,29.48,10210,0
2014-04-14,29.48,30.8,26.84,27.28,24051,0
2014-04-15,27.28,27.28,20.02,23.32,57293,0
2014-04-16,23.54,26.18,22.22,25.08,24721,0
2014-04-17,24.86,25.74,23.32,24.86,13750,0
2014-04-21,24.86,25.74,24.442,25.52,9735,0
2014-04-22,25.74,26.84,25.3,26.4,9835,0
2014-04-23,26.18,27.5,24.64,26.4,7668,0
2014-04-24,26.84,26.84,25.74,26.18,3213,0
2014-04-25,26.84,26.84,24.86,26.18,9566,0
2014-04-28,25.52,27.5,24.2,24.64,7591,0
2014-04-29,25.3,25.3,23.1,23.54,9324,0
2014-04-30,23.32,23.54,23.1,23.54,5776,0
2014-05-01,23.54,23.54,22.66,22.88,11301,0
2014-05-02,22.88,24.2,22,23.1,10600,0
2014-05-05,23.1,23.1,22,22.22,5919,0
2014-05-06,22.002,22.002,17.6,17.644,41291,0
2014-05-07,16.28,16.28,9.9,11.22,92935,0
2014-05-08,11.44,12.1,10.34,11.22,20672,0
2014-05-09,11.44,11.944,10.802,11.112,9335,0
2014-05-12,11,16.06,10.78,15.413,46287,0
2014-05-13,15.18,16.94,12.1,12.54,32044,0
2014-05-14,12.98,14.52,12.782,13.86,21021,0
2014-05-15,13.86,13.864,12.1,12.514,11453,0
2014-05-16,13.2,13.42,11.66,12.76,6533,0
2014-05-19,12.1,14.52,11.88,13.2,9537,0
2014-05-20,12.76,14.52,12.54,12.98,9851,0
2014-05-21,14.3,14.3,12.54,12.76,3974,0
2014-05-22,13.42,13.42,12.32,12.43,5415,0
2014-05-23,12.32,14.19,12.32,13.2,14407,0
2014-05-27,13.42,16.06,13.2,14.96,49820,0
2014-05-28,15.62,16.94,14.522,15.182,37882,0
2014-05-29,16.28,16.28,13.862,14.082,15024,0
2014-05-30,14.74,14.74,12.32,12.98,21414,0
2014-06-02,13.2,13.42,11.22,12.87,10846,0
2014-06-03,13.42,13.42,11.662,12.758,3891,0
2014-06-04,12.102,12.98,11.917,12.118,5124,0
2014-06-05,12.1,12.21,11.686,11.994,4090,0
2014-06-06,11.66,12.98,11.66,12.694,4352,0
2014-06-09,11.66,13.2,11.66,11.88,3190,0
2014-06-10,11.88,12.98,11.88,12.32,9009,0
2014-06-11,13.048,13.048,12.056,12.122,5827,0
2014-06-12,11.77,12.536,11.77,11.88,8210,0
2014-06-13,12.54,12.54,11.88,11.88,2553,0
2014-06-16,11.99,12.091,11,11,10831,0
2014-06-17,11,11.88,10.78,11.414,5994,0
2014-06-18,11.88,11.88,11.22,11.645,3516,0
2014-06-19,11.22,12.1,11.22,12.1,8499,0
2014-06-20,12.1,12.857,12.1,12.32,16761,0
2014-06-23,12.544,13.86,11.662,12.54,12242,0
2014-06-24,12.98,12.98,11.882,12.096,5519,0
2014-06-25,11.924,11.924,11.073,11.282,7118,0
2014-06-26,11.878,12.32,11.44,11.662,2574,0
2014-06-27,11.22,12.318,11.11,11.22,6286,0
2014-06-30,11.981,11.981,11.11,11.22,4268,0
2014-07-01,11.44,11.768,11.132,11.44,5120,0
2014-07-02,11.88,12.98,11.66,12.32,26186,0
2014-07-03,12.98,13.2,12.1,12.1,8256,0
2014-07-07,12.54,12.54,11.88,11.88,2701,0
2014-07-08,13.75,13.858,12.558,12.76,21473,0
2014-07-09,12.76,12.76,11.88,12.54,4892,0
2014-07-10,12.54,12.912,12.21,12.65,4698,0
2014-07-11,13.2,24.2,13.2,20.24,425472,0
2014-07-14,20.9,22,15.62,16.28,87768,0
2014-07-15,16.28,18.48,15.642,17.156,26400,0
2014-07-16,18.48,18.48,16.28,16.938,13843,0
2014-07-17,16.72,16.94,14.08,14.3,32145,0
2014-07-18,13.64,15.18,13.486,13.867,15535,0
2014-07-21,13.926,14.96,13.926,14.3,7984,0
2014-07-22,14.3,15.62,14.106,15.18,17607,0
2014-07-23,14.3,15.84,14.3,15.62,14283,0
2014-07-24,15.84,15.84,14.96,14.96,6280,0
2014-07-25,16.295,26.4,16.28,21.098,394469,0
2014-07-28,20.24,29.04,18.92,26.4,388862,0
2014-07-29,25.74,26.84,22.22,24.64,121390,0
2014-07-30,24.86,25.3,21.34,23.76,56367,0
2014-07-31,24.2,24.2,20.9,21.052,41803,0
2014-08-01,22.66,25.08,21.12,22.44,78371,0
2014-08-04,22,23.54,21.67,22,24961,0
2014-08-05,22,27.06,22,24.2,162635,0
2014-08-06,23.76,26.18,23.54,24.42,57882,0
2014-08-07,24.64,24.64,22.66,23.1,25735,0
2014-08-08,22.88,23.32,22,22.66,17801,0
2014-08-11,22.66,23.1,22,22.22,18258,0
2014-08-12,22.22,22.44,21.12,21.56,16076,0
2014-08-13,21.12,22.22,21.12,22.22,10683,0
2014-08-14,21.78,23.32,21.12,22,31277,0
2014-08-15,22.66,22.88,21.12,22,16932,0
2014-08-18,23.1,24.86,23.098,24.64,83604,0
2014-08-19,24.64,25.96,24.2,25.08,28218,0
2014-08-20,24.86,24.86,22.66,22.88,21288,0
2014-08-21,22.44,23.542,21.78,22.22,14339,0
2014-08-22,22.88,23.1,22.22,22.66,5396,0
2014-08-25,22.88,24.64,22.88,24.42,41540,0
2014-08-26,24.42,25.3,23.1,23.322,32890,0
2014-08-27,23.1,23.98,22.88,23.54,8727,0
2014-08-28,24.2,27.94,23.54,26.4,134207,0
2014-08-29,26.62,28.38,25.3,26.18,69484,0
2014-09-02,25.3,27.28,24.2,24.86,30911,0
2014-09-03,24.86,26.18,24.42,24.42,19160,0
2014-09-04,24.42,25.74,24.2,25.08,25359,0
2014-09-05,25.52,30.58,24.64,28.6,234185,0
2014-09-08,27.28,30.14,27.28,29.04,79894,0
2014-09-09,28.38,38.06,28.16,35.42,393321,0
2014-09-10,34.1,35.64,31.24,32.56,112611,0
2014-09-11,32.56,32.78,29.7,30.58,56998,0
2014-09-12,30.45,33.88,30.45,31.24,56824,0
2014-09-15,30.8,31.24,29.26,29.48,51052,0
2014-09-16,28.6,28.6,25.742,26.4,40466,0
2014-09-17,26.4,26.84,26.18,26.51,13076,0
2014-09-18,26.4,26.4,22,22.88,68711,0
2014-09-19,23.54,23.54,21.197,21.197,24345,0
2014-09-22,21.56,22.44,18.7,18.92,38168,0
2014-09-23,18.7,19.47,15.84,17.604,41639,0
2014-09-24,18.482,21.34,18.482,19.452,52379,0
2014-09-25,18.7,19.14,17.626,18.15,18066,0
2014-09-26,17.82,19.074,17.607,17.82,11265,0
2014-09-29,17.6,19.36,17.16,18.04,12666,0
2014-09-30,18.04,19.14,17.6,18.368,17838,0
2014-10-01,18.37,18.37,16.72,17.103,14383,0
2014-10-02,16.94,18.447,16.5,17.6,9885,0
2014-10-03,18.04,18.92,17.49,18.04,9701,0
2014-10-06,17.162,17.82,16.72,17.596,6692,0
2014-10-07,16.775,18.038,15.18,16.06,17088,0
2014-10-08,16.72,16.72,13.86,14.96,15297,0
2014-10-09,14.3,14.958,13.2,13.365,17920,0
2014-10-10,13.86,13.86,11.22,13.416,23050,0
2014-10-13,13.64,14.52,12.1,13.86,12243,0
2014-10-14,13.42,16.718,13.42,16.28,10786,0
2014-10-15,16.478,16.478,14.74,14.958,8015,0
2014-10-16,14.744,15.884,14.74,15.004,3064,0
2014-10-17,14.918,15.822,14.74,15.51,3348,0
2014-10-20,15.84,15.84,14.346,15.266,4572,0
2014-10-21,14.74,15.396,14.74,14.96,2407,0
2014-10-22,14.96,15.134,13.2,14.498,8124,0
2014-10-23,14.3,15.29,13.86,14.3,8014,0
2014-10-24,15.022,15.022,14.52,14.96,3542,0
2014-10-27,14.96,18.26,14.96,17.545,45689,0
2014-10-28,18.04,18.26,17.16,17.82,6120,0
2014-10-29,17.6,17.6,16.06,16.06,6334,0
2014-10-30,16.399,16.619,14.96,15.4,6483,0
2014-10-31,15.18,16.498,15.18,16.17,872,0
2014-11-03,15.62,16.17,15.4,15.818,3531,0
2014-11-04,15.4,15.73,14.542,14.784,12222,0
2014-11-05,14.74,16.06,14.738,15.4,5438,0
2014-11-06,15.4,16.267,15.29,15.4,2343,0
2014-11-07,15.18,15.62,14.199,14.815,6332,0
2014-11-10,14.08,15.18,14.08,14.74,2130,0
2014-11-11,14.74,17.82,14.3,14.52,23862,0
2014-11-12,14.531,15.07,14.08,14.863,4871,0
2014-11-13,14.3,15.114,14.3,14.52,4551,0
2014-11-14,14.302,15.059,14.08,14.17,2212,0
2014-11-17,14.3,14.883,13.86,14.639,5215,0
2014-11-18,14.08,14.093,13.53,13.53,4931,0
2014-11-19,13.53,13.53,11.66,12.591,16797,0
2014-11-20,13.2,13.2,11.22,11.88,12877,0
2014-11-21,11.22,11.88,11.22,11.449,4165,0
2014-11-24,11,11.44,11,11,8972,0
2014-11-25,11.22,12.098,11.185,11.658,10663,0
2014-11-26,11.231,12.091,11.044,11.218,3769,0
2014-11-28,11,11.658,10.934,10.934,3518,0
2014-12-01,11,11.44,10.78,11.002,4039,0
2014-12-02,11,11.44,10.78,11,6971,0
2014-12-03,11.128,11.55,9.24,9.361,16457,0
2014-12-04,8.8,8.8,7.04,7.92,44699,0
2014-12-05,8.8,8.8,7.48,8.426,10622,0
2014-12-08,8.14,8.426,7.92,8.14,3812,0
2014-12-09,8.14,8.14,7.48,7.5042,3097,0
2014-12-10,7.48,7.7,7.48,7.4954,2241,0
2014-12-11,7.59,8.14,7.59,7.7,3052,0
2014-12-12,8.14,8.14,7.48,7.7,3628,0
2014-12-15,7.59,8.14,7.3326,7.3326,4057,0
2014-12-16,7.3326,7.48,7.3326,7.3348,3485,0
2014-12-17,7.5746,7.5746,7.3326,7.3326,2509,0
2014-12-18,7.5768,7.92,7.3326,7.502,6165,0
2014-12-19,7.9134,7.92,7.3326,7.3326,6549,0
2014-12-22,7.92,7.92,7.04,7.777,3806,0
2014-12-23,7.7,7.92,6.38,6.6,13316,0
2014-12-24,7.26,8.14,6.6,7.3546,13766,0
2014-12-26,7.26,7.26,6.3558,6.9322,20871,0
2014-12-29,6.6396,7.04,6.3822,6.6,12565,0
2014-12-30,6.4064,6.6,6.182,6.27,12178,0
2014-12-31,6.16,6.6,5.72,6.16,19457,0
2015-01-02,5.94,7.018,5.94,6.1226,6417,0
2015-01-05,6.1644,6.6,5.731,6.1204,5052,0
2015-01-06,5.94,6.5978,5.7926,5.962,1150,0
2015-01-07,6.16,6.16,5.72,5.72,5289,0
2015-01-08,5.764,6.6,5.764,5.8344,6629,0
2015-01-09,5.94,6.3778,5.852,6.16,1294,0
2015-01-12,6.3778,6.3778,5.61,5.72,5500,0
2015-01-13,5.94,6.116,5.5,5.83,7435,0
2015-01-14,6.16,6.16,5.5,5.5946,3917,0
2015-01-15,5.5,5.5,4.18,4.796,13583,0
2015-01-16,4.62,4.84,3.96,4.07,14457,0
2015-01-20,3.74,4.62,3.74,4.18,19450,0
2015-01-21,3.7752,4.6156,3.7752,3.96,7659,0
2015-01-22,4.378,4.4,3.96,3.96,4771,0
2015-01-23,4.378,4.378,3.85,4.202,2982,0
2015-01-26,4.3912,5.06,4.0084,5.06,13109,0
2015-01-27,5.06,5.72,5.0578,5.434,11162,0
2015-01-28,5.06,7.15,5.06,6.336,48339,0
2015-01-29,6.82,6.82,5.06,5.7156,20977,0
2015-01-30,7.48,7.48,5.28,5.83,9419,0
2015-02-02,5.94,5.9422,4.84,4.8928,13766,0
2015-02-03,4.8466,5.687,4.84,5.236,4539,0
2015-02-04,5.236,5.236,4.84,5.0512,3946,0
2015-02-05,5.0512,5.0512,4.84,5.049,3442,0
2015-02-06,4.84,5.5858,4.84,4.95,2560,0
2015-02-09,5.5,5.5,4.84,5.214,1789,0
2015-02-10,5.5,5.5,4.84,4.8928,3033,0
2015-02-11,4.84,6.16,4.5254,6.1138,93506,0
2015-02-12,5.5,5.94,5.082,5.313,53900,0
2015-02-13,5.4978,5.4978,4.62,5.0644,14675,0
2015-02-17,5.258,5.83,5.06,5.6342,17755,0
2015-02-18,5.94,5.94,5.126,5.302,8597,0
2015-02-19,5.7046,5.709,5.17,5.5726,9154,0
2015-02-20,5.566,7.238,5.412,7.018,151824,0
2015-02-23,7.26,7.5922,5.94,5.94,67810,0
2015-02-24,5.72,6.49,5.72,6.4196,22548,0
2015-02-25,6.6,6.6,5.7662,6.1578,13913,0
2015-02-26,6.6,6.6,5.72,5.72,10149,0
2015-02-27,6.16,6.16,5.28,5.5,20492,0
2015-03-02,5.72,5.94,5.5,5.72,9823,0
2015-03-03,5.94,5.94,5.5,5.5,12595,0
2015-03-04,5.5,5.72,4.84,5.06,18914,0
2015-03-05,5.28,5.28,4.62,4.84,12982,0
2015-03-06,5.28,5.28,4.62,4.84,12809,0
2015-03-09,4.84,4.84,4.62,4.84,6832,0
2015-03-10,5.5,5.5,4.4,4.62,2991,0
2015-03-11,4.84,5.06,4.4,4.62,6055,0
2015-03-12,4.84,4.84,4.18,4.4,8977,0
2015-03-13,4.18,4.4,3.96,4.4,15200,0
2015-03-16,4.4,4.62,3.96,4.18,11927,0
2015-03-17,4.18,4.4,3.96,3.96,2514,0
2015-03-18,4.18,4.18,3.96,4.18,3505,0
2015-03-19,4.18,4.18,3.96,4.18,4791,0
2015-03-20,3.96,4.18,3.96,3.96,4864,0
2015-03-23,3.96,4.4,3.96,4.4,13823,0
2015-03-24,4.62,5.06,4.62,4.62,12764,0
2015-03-25,4.62,5.06,4.18,4.62,5250,0
2015-03-26,4.84,5.06,3.96,4.62,7182,0
2015-03-27,4.84,4.84,4.18,4.4,6305,0
2015-03-30,4.62,4.62,3.96,4.18,21832,0
2015-03-31,3.96,4.8004,3.96,4.0194,4284,0
2015-04-01,4.4,4.4,3.96,4.18,7009,0
2015-04-02,4.18,4.18,3.96,3.96,5527,0
2015-04-06,4.4,4.4,3.74,4.18,7305,0
2015-04-07,4.3296,4.3318,3.74,4.3208,9139,0
2015-04-08,4.4,4.4,3.74,4.18,6573,0
2015-04-09,5.28,6.16,4.84,5.72,168328,0
2015-04-10,5.72,5.94,5.06,5.06,61091,0
2015-04-13,5.06,5.06,3.96,4.18,85841,0
2015-04-14,4.4,4.4,3.96,4.18,34059,0
2015-04-15,4.4,4.4,3.96,4.048,25962,0
2015-04-16,4.048,4.3758,3.96,4.202,14398,0
2015-04-17,3.96,4.84,3.96,4.18,58800,0
2015-04-20,4.02,4.55,3.61,3.84,97942,0
2015-04-21,4,4.09,3.52,3.88,97893,0
2015-04-22,4,4,3.61,3.71,34366,0
2015-04-23,3.53,3.99,3.4,3.82,59800,0
2015-04-24,3.67,3.83,3.67,3.72,8758,0
2015-04-27,3.41,4.38,3.41,3.66,223600,0
2015-04-28,3.56,3.71,3.4,3.57,42800,0
2015-04-29,3.45,3.61,3.3,3.3,24900,0
2015-04-30,3.3,3.3,2.77,2.88,106000,0
2015-05-01,2.65,2.85,2.35,2.49,92100,0
2015-05-04,2.49,2.8,2.2,2.75,71700,0
2015-05-05,2.74,2.74,2.39,2.49,32200,0
2015-05-06,2.52,2.66,2.34,2.49,41683,0
2015-05-07,2.49,3.65,2.38,3.07,609177,0
2015-05-08,3.1,3.8,2.76,2.92,475900,0
2015-05-11,3.04,3.19,2.81,2.91,92500,0
2015-05-12,2.999,2.999,2.6741,2.737,53770,0
2015-05-13,2.72,2.86,2.55,2.63,75300,0
2015-05-14,2.67,2.78,2.55,2.62,21900,0
2015-05-15,2.62,2.72,2.57,2.59,23339,0
2015-05-18,2.5232,3.173,2.22,2.59,335934,0
2015-05-19,2.9,2.96,2.37,2.56,75793,0
2015-05-20,2.47,2.67,2.47,2.52,61800,0
2015-05-21,2.53,2.59,2.48,2.54,10000,0
2015-05-22,2.54,2.62,2.53,2.56,7100,0
2015-05-26,2.58,2.58,2.4317,2.54,32866,0
2015-05-27,2.38,2.88,2.36,2.56,204500,0
2015-05-28,2.56,2.59,2.42,2.52,54543,0
2015-05-29,2.5,2.63,2.44,2.5,22300,0
2015-06-01,2.45,2.5801,2.45,2.49,12263,0
2015-06-02,2.42,2.66,2.42,2.506,8709,0
2015-06-03,2.52,2.75,2.5,2.64,128300,0
2015-06-04,2.61,2.88,2.61,2.63,48700,0
2015-06-05,2.63,2.66,2.58,2.59,11100,0
2015-06-08,2.46,2.66,2.46,2.56,23100,0
2015-06-09,2.648,2.6499,2.55,2.6,10259,0
2015-06-10,2.56,2.5894,2.45,2.53,28122,0
2015-06-11,2.54,2.54,2.45,2.47,17709,0
2015-06-12,2.4,2.56,2.31,2.4,29300,0
2015-06-15,2.41,2.49,2.41,2.43,11300,0
2015-06-16,2.51,2.63,2.44,2.56,29200,0
2015-06-17,2.59,2.63,2.56,2.56,1100,0
2015-06-18,2.55,2.55,2.3,2.47,167000,0
2015-06-19,2.47,2.8,2.43,2.68,366000,0
2015-06-22,2.8,2.89,2.46,2.5,274200,0
2015-06-23,2.6,2.6,2.25,2.34,439023,0
2015-06-24,2.25,2.33,2.04,2.1,152300,0
2015-06-25,2.05,2.13,1.84,1.97,204700,0
2015-06-26,1.98,1.98,1.79,1.81,52900,0
2015-06-29,1.7,1.81,1.55,1.65,73500,0
2015-06-30,1.7,1.7,1.43,1.54,69664,0
2015-07-01,1.68,3.63,1.68,3.02,10740900,0
2015-07-02,2.08,2.27,1.83,2,2596900,0
2015-07-06,2.01,2.18,1.84,2.04,771700,0
2015-07-07,2.02,2.05,1.78,1.79,422100,0
2015-07-08,1.82,1.83,1.5,1.58,415000,0
2015-07-09,1.65,1.65,1.5,1.58,94500,0
2015-07-10,1.6,1.65,1.52,1.58,254300,0
2015-07-13,1.55,1.63,1.53,1.6,67100,0
2015-07-14,1.56,1.79,1.485,1.69,346924,0
2015-07-15,1.65,1.71,1.511,1.69,107127,0
2015-07-16,1.71,1.73,1.64,1.66,86000,0
2015-07-17,1.7,1.7,1.58,1.63,46200,0
2015-07-20,1.74,1.87,1.53,1.58,249200,0
2015-07-21,1.53,1.58,1.27,1.42,177900,0
2015-07-22,1.42,1.42,1.34,1.4,20600,0
2015-07-23,1.42,1.54,1.36,1.5,47800,0
2015-07-24,1.54,1.54,1.39,1.44,42900,0
2015-07-27,1.44,1.44,1.26,1.35,84800,0
2015-07-28,1.38,1.38,1.3,1.32,38600,0
2015-07-29,1.35,1.46,1.33,1.38,35300,0
2015-07-30,1.54,2.32,1.54,1.73,5924700,0
2015-07-31,1.73,1.76,1.53,1.55,576600,0
2015-08-03,1.6,1.6,1.32,1.45,151065,0
2015-08-04,1.48,1.48,1.39,1.42,74300,0
2015-08-05,1.43,1.49,1.28,1.33,193300,0
2015-08-06,1.36,1.36,1.155,1.19,283089,0
2015-08-07,1.21,1.26,1.13,1.21,86100,0
2015-08-10,1.13,1.14,0.71,1.11,254600,0
2015-08-11,1.13,1.15,1.08,1.11,94462,0
2015-08-12,1.06,1.42,1.06,1.2,305300,0
2015-08-13,1.2,1.26,1.07,1.13,99700,0
2015-08-14,1.09,1.24,1.09,1.24,86800,0
2015-08-17,1.23,1.38,1.11,1.14,382800,0
2015-08-18,1.21,1.22,1.02,1.07,157700,0
2015-08-19,1.05,1.08,1.01,1.08,47400,0
2015-08-20,1.05,1.16,1.01,1.13,53000,0
2015-08-21,1.15,1.2,1.11,1.16,45300,0
2015-08-24,1.07,1.14,1,1.01,70966,0
2015-08-25,1.1,1.1,1.05,1.06,39900,0
2015-08-26,1.05,1.12,1.02,1.08,39200,0
2015-08-27,1.1,1.14,1.1,1.14,35600,0
2015-08-28,1.15,1.15,1.13,1.14,30300,0
2015-08-31,1.14,1.4,1.14,1.23,85100,0
2015-09-01,1.2,1.29,1.18,1.24,81200,0
2015-09-02,1.64,2.6,1.47,1.57,5762400,0
2015-09-03,1.48,1.5,1.3,1.31,465200,0
2015-09-04,1.32,1.38,1.31,1.32,116400,0
2015-09-08,1.33,1.44,1.22,1.29,275000,0
2015-09-09,1.24,1.32,1.17,1.17,137700,0
2015-09-10,1.19,1.26,1.17,1.19,79058,0
2015-09-11,1.23,1.23,1.18,1.2,67900,0
2015-09-14,1.23,1.7,1.19,1.54,2218400,0
2015-09-15,1.53,1.69,1.4,1.43,1029200,0
2015-09-16,1.45,1.53,1.38,1.39,180400,0
2015-09-17,1.49,1.49,1.27,1.32,290600,0
2015-09-18,1.36,1.38,1.25,1.29,106700,0
2015-09-21,1.33,1.33,1.2,1.22,111600,0
2015-09-22,1.18,2.07,1.15,1.46,4659900,0
2015-09-23,1.46,1.48,1.3,1.37,356866,0
2015-09-24,1.4,1.43,1.29,1.38,193901,0
2015-09-25,1.36,1.39,1.23,1.27,165600,0
2015-09-28,1.22,1.3399,1.22,1.3389,99411,0
2015-09-29,1.33,1.45,1.28,1.32,88400,0
2015-09-30,1.35,1.58,1.34,1.38,394400,0
2015-10-01,1.41,1.41,1.26,1.39,130800,0
2015-10-02,1.42,1.46,1.35,1.36,61300,0
2015-10-05,1.39,1.45,1.33,1.39,63992,0
2015-10-06,1.42,1.42,1.34,1.38,76900,0
2015-10-07,1.45,1.69,1.45,1.62,796900,0
2015-10-08,1.7,2.02,1.65,1.78,1285700,0
2015-10-09,1.7,1.73,1.51,1.6,168200,0
2015-10-12,1.6,1.68,1.5101,1.53,66865,0
2015-10-13,1.5,1.63,1.49,1.56,221500,0
2015-10-14,1.59,1.59,1.48,1.48,92200,0
2015-10-15,1.5,1.52,1.44,1.48,92000,0
2015-10-16,1.5,1.65,1.45,1.55,117500,0
2015-10-19,1.52,1.5408,1.46,1.48,55564,0
2015-10-20,1.45,1.57,1.45,1.5,86778,0
2015-10-21,1.5,1.51,1.34,1.42,146700,0
2015-10-22,1.39,1.41,1.34,1.36,47800,0
2015-10-23,1.36,1.44,1.35,1.4,22800,0
2015-10-26,1.4,1.43,1.33,1.4,60400,0
2015-10-27,1.38,1.45,1.34,1.37,118700,0
2015-10-28,1.37,1.44,1.37,1.41,26600,0
2015-10-29,1.34,1.54,1.34,1.47,133200,0
2015-10-30,1.49,1.49,1.43,1.48,30900,0
2015-11-02,1.68,2.03,1.47,1.53,1995645,0
2015-11-03,1.55,1.56,1.43,1.46,233200,0
2015-11-04,1.43,1.5,1.39,1.48,110067,0
2015-11-05,1.45,1.5,1.43,1.45,50400,0
2015-11-06,1.45,1.47,1.38,1.41,79100,0
2015-11-09,1.44,1.47,1.37,1.43,150595,0
2015-11-10,1.46,1.59,1.37,1.58,313200,0
2015-11-11,1.55,1.68,1.54,1.55,119000,0
2015-11-12,1.51,1.58,1.41,1.53,114000,0
2015-11-13,1.53,1.57,1.41,1.46,86200,0
2015-11-16,1.47,1.56,1.47,1.55,41200,0
2015-11-17,1.55,1.74,1.55,1.57,127400,0
2015-11-18,1.58,1.66,1.58,1.62,42900,0
2015-11-19,1.59,1.68,1.59,1.62,32500,0
2015-11-20,1.6,1.7,1.6,1.63,46100,0
2015-11-23,1.65,1.85,1.6,1.72,363900,0
2015-11-24,1.76,2.24,1.68,1.92,983400,0
2015-11-25,1.96,2,1.57,1.66,305900,0
2015-11-27,1.7,1.71,1.55,1.61,70000,0
2015-11-30,1.7,1.76,1.62,1.65,75500,0
2015-12-01,1.75,2.13,1.75,1.78,1149890,0
2015-12-02,1.76,1.857,1.75,1.77,124849,0
2015-12-03,1.8,1.8099,1.74,1.76,84662,0
2015-12-04,1.72,1.77,1.65,1.68,69900,0
2015-12-07,1.73,1.73,1.57,1.64,173100,0
2015-12-08,1.59,1.6092,1.5,1.59,184993,0
2015-12-09,1.56,1.57,1.54,1.57,18900,0
2015-12-10,1.6,1.73,1.57,1.6,92700,0
2015-12-11,1.59,1.59,1.56,1.57,55700,0
2015-12-14,1.56,1.57,1.42,1.47,132695,0
2015-12-15,1.47,1.5,1.32,1.39,184500,0
2015-12-16,1.35,1.5,1.35,1.4,101800,0
2015-12-17,1.4,1.46,1.3,1.3,73500,0
2015-12-18,1.3,1.36,1.28,1.29,48400,0
2015-12-21,1.26,1.36,1.21,1.27,50000,0
2015-12-22,1.2143,1.44,1.2143,1.36,107870,0
2015-12-23,1.36,1.59,1.36,1.37,53200,0
2015-12-24,1.4,1.64,1.4,1.5601,240062,0
2015-12-28,1.61,1.67,1.42,1.46,87142,0
2015-12-29,1.4599,1.57,1.44,1.45,51503,0
2015-12-30,1.4199,1.43,1.38,1.38,17274,0
2015-12-31,1.398,1.43,1.35,1.39,33108,0
2016-01-04,1.5,1.648,1.4,1.4,33996,0
2016-01-05,1.44,1.44,1.32,1.36,25054,0
2016-01-06,1.38,1.6,1.3,1.47,304306,0
2016-01-07,1.52,1.5411,1.38,1.38,101026,0
2016-01-08,1.3901,1.5099,1.25,1.34,146720,0
2016-01-11,1.37,1.4,1.31,1.35,58523,0
2016-01-12,1.38,1.43,1.22,1.28,120885,0
2016-01-13,1.3,1.3396,1.22,1.24,57159,0
2016-01-14,1.28,1.28,1.21,1.21,37714,0
2016-01-15,1.18,1.25,1.16,1.17,31586,0
2016-01-19,1.17,1.27,1.17,1.2,15900,0
2016-01-20,1.2,1.2016,1.1601,1.19,45803,0
2016-01-21,1.27,1.27,1.15,1.17,8860,0
2016-01-22,1.22,1.25,1.2001,1.21,11459,0
2016-01-25,1.28,1.3499,1.24,1.27,178657,0
2016-01-26,1.4,1.42,1.18,1.3,217397,0
2016-01-27,1.4,1.45,1.25,1.25,215842,0
2016-01-28,1.3697,1.3697,1.24,1.24,13390,0
2016-01-29,1.24,1.34,1.21,1.3,63306,0
2016-02-01,1.331,1.34,1.21,1.21,42406,0
2016-02-02,1.21,1.35,1.21,1.25,139070,0
2016-02-03,1.2679,1.3,1.1605,1.22,48664,0
2016-02-04,1.2599,1.2599,1.17,1.18,19885,0
2016-02-05,1.18,1.18,1.05,1.05,47401,0
2016-02-08,1.05,1.09,1,1.02,41955,0
2016-02-09,0.91,1.03,0.91,0.9701,60132,0
2016-02-10,1,1.04,0.98,0.98,20802,0
2016-02-11,1.03,1.2356,1.02,1.11,115112,0
2016-02-12,1.15,1.17,1.11,1.17,57195,0
2016-02-16,1.21,1.21,1.08,1.16,25121,0
2016-02-17,1.16,1.18,1.103,1.17,23698,0
2016-02-18,1.15,1.23,1.15,1.18,21990,0
2016-02-19,1.21,1.35,1.1799,1.26,50452,0
2016-02-22,1.3,1.3,1.22,1.29,60184,0
2016-02-23,1.32,1.32,1.2,1.22,6300,0
2016-02-24,1.15,1.213,1.12,1.18,8790,0
2016-02-25,1.2047,1.21,1.19,1.2,1000,0
2016-02-26,1.2101,1.24,1.2101,1.222,2620,0
2016-02-29,1.23,1.24,1.15,1.24,79013,0
2016-03-01,1.35,1.5,1.3,1.39,342489,0
2016-03-02,1.39,1.39,1.271,1.35,20414,0
2016-03-03,1.309,1.35,1.29,1.33,4586,0
2016-03-04,1.32,1.3699,1.22,1.34,18067,0
2016-03-07,1.32,1.35,1.28,1.32,19156,0
2016-03-08,1.34,1.34,1.27,1.27,17588,0
2016-03-09,1.26,1.43,1.255,1.34,53395,0
2016-03-10,1.35,1.3942,1.35,1.37,13470,0
2016-03-11,1.3107,1.3874,1.3107,1.35,14001,0
2016-03-14,1.33,1.4,1.25,1.3,5294,0
2016-03-15,1.29,1.29,1.24,1.24,6364,0
2016-03-16,1.2984,1.3,1.26,1.3,8736,0
2016-03-17,1.3,1.33,1.2,1.25,5931,0
2016-03-18,1.29,1.29,1.25,1.25,1154,0
2016-03-21,1.23,1.33,1.18,1.27,16383,0
2016-03-22,1.29,1.31,1.26,1.26,3009,0
2016-03-23,1.27,1.3768,1.2616,1.33,45846,0
2016-03-24,1.35,1.41,1.35,1.364,83886,0
2016-03-28,1.32,1.34,1.27,1.28,8416,0
2016-03-29,1.2899,1.3705,1.2899,1.34,18644,0
2016-03-30,1.32,1.45,1.32,1.36,26678,0
2016-03-31,1.39,1.41,1.331,1.3901,5858,0
2016-04-01,1.41,1.42,1.364,1.38,2329,0
2016-04-04,1.41,1.41,1.34,1.38,6350,0
2016-04-05,1.38,1.38,1.35,1.38,6630,0
2016-04-06,1.394,1.394,1.34,1.34,2844,0
2016-04-07,1.43,1.43,1.35,1.35,1325,0
2016-04-08,1.35,1.4128,1.34,1.3499,22017,0
2016-04-11,1.34,1.38,1.34,1.38,2364,0
2016-04-12,1.27,1.39,1.25,1.37,10985,0
2016-04-13,1.385,1.385,1.28,1.32,12330,0
2016-04-14,1.34,1.38,1.22,1.26,79222,0
2016-04-15,1.2981,1.3,1.27,1.28,3906,0
2016-04-18,1.28,1.3,1.24,1.27,2511,0
2016-04-19,1.24,1.3,1.2,1.24,35533,0
2016-04-20,1.21,1.29,1.2,1.26,15735,0
2016-04-21,1.2599,1.26,1.2,1.2087,15922,0
2016-04-22,1.24,1.25,1.24,1.25,4990,0
2016-04-25,1.27,1.28,1.23,1.26,10006,0
2016-04-26,1.25,1.27,1.2,1.27,13202,0
2016-04-27,1.224,1.27,1.21,1.27,7764,0
2016-04-28,1.22,1.3,1.22,1.26,8446,0
2016-04-29,1.29,1.42,1.26,1.37,12771,0
2016-05-02,1.35,1.4,1.2799,1.2799,16888,0
2016-05-03,1.26,1.3999,1.22,1.29,15312,0
2016-05-04,1.32,1.36,1.3,1.31,13242,0
2016-05-05,1.31,1.38,1.23,1.27,12486,0
2016-05-06,1.27,1.37,1.22,1.26,17096,0
2016-05-09,1.26,1.26,1.14,1.14,121178,0
2016-05-10,1.2036,1.3299,1.2036,1.3,30150,0
2016-05-11,1.31,1.32,1.2001,1.28,10026,0
2016-05-12,1.27,1.35,1.18,1.32,16541,0
2016-05-13,1.33,1.34,1.2,1.22,33928,0
2016-05-16,1.27,1.36,1.2401,1.26,17841,0
2016-05-17,1.32,1.36,1.2301,1.3,13666,0
2016-05-18,1.29,1.36,1.24,1.24,11286,0
2016-05-19,1.34,1.36,1.25,1.28,15591,0
2016-05-20,1.2601,1.38,1.26,1.26,9120,0
2016-05-23,1.26,1.38,1.26,1.27,16028,0
2016-05-24,1.3,1.34,1.24,1.3,70254,0
2016-05-25,1.27,1.37,1.25,1.3199,18012,0
2016-05-26,1.3,1.4382,1.26,1.28,70503,0
2016-05-27,1.3,1.48,1.3,1.43,58288,0
2016-05-31,1.4,1.58,1.4,1.5,103666,0
2016-06-01,1.55,1.8,1.524,1.59,216024,0
2016-06-02,1.45,1.56,1.41,1.42,56544,0
2016-06-03,1.41,1.48,1.38,1.39,14928,0
2016-06-06,1.38,1.43,1.3,1.3501,19475,0
2016-06-07,1.3424,1.44,1.34,1.42,25711,0
2016-06-08,1.45,1.96,1.39,1.58,1268858,0
2016-06-09,1.53,1.5799,1.29,1.5,138503,0
2016-06-10,1.47,1.49,1.36,1.43,77267,0
2016-06-13,1.41,1.48,1.4,1.45,18780,0
2016-06-14,1.43,1.48,1.22,1.25,196724,0
2016-06-15,1.25,1.3199,1.25,1.3,21288,0
2016-06-16,1.28,1.33,1.25,1.31,97544,0
2016-06-17,1.29,1.31,1.26,1.28,11856,0
2016-06-20,1.29,1.32,1.26,1.2974,55350,0
2016-06-21,1.27,1.32,1.23,1.23,49603,0
2016-06-22,1.28,1.38,1.23,1.28,144766,0
2016-06-23,1.3,1.41,1.3,1.34,40105,0
2016-06-24,1.28,1.37,1.25,1.3499,42086,0
2016-06-27,1.42,1.42,1.29,1.34,72701,0
2016-06-28,1.39,1.74,1.3,1.39,555628,0
2016-06-29,1.45,1.65,1.35,1.4799,427873,0
2016-06-30,1.39,1.78,1.37,1.62,400241,0
2016-07-01,1.6401,1.68,1.49,1.65,106296,0
2016-07-05,1.63,1.6589,1.47,1.52,43352,0
2016-07-06,1.53,1.85,1.5001,1.56,421109,0
2016-07-07,1.54,1.55,1.39,1.43,188484,0
2016-07-08,1.43,1.5,1.4,1.47,43359,0
2016-07-11,1.46,1.55,1.44,1.48,12962,0
2016-07-12,1.47,1.53,1.44,1.49,44209,0
2016-07-13,1.5,1.56,1.46,1.47,36282,0
2016-07-14,1.56,1.56,1.47,1.5,15434,0
2016-07-15,1.5,1.57,1.49,1.49,11593,0
2016-07-18,1.56,1.56,1.48,1.51,90205,0
2016-07-19,1.52,1.55,1.48,1.48,7599,0
2016-07-20,1.56,1.56,1.46,1.5,25733,0
2016-07-21,1.5096,1.6199,1.45,1.47,253836,0
2016-07-22,1.45,1.68,1.45,1.53,155822,0
2016-07-25,1.481,1.53,1.48,1.49,30465,0
2016-07-26,1.5052,1.595,1.4944,1.54,19506,0
2016-07-27,1.58,1.58,1.52,1.54,29184,0
2016-07-28,1.5201,1.56,1.52,1.55,12484,0
2016-07-29,1.54,1.7,1.54,1.64,117114,0
2016-08-01,1.6,1.7201,1.55,1.67,37765,0
2016-08-02,1.75,1.82,1.55,1.59,205601,0
2016-08-03,1.62,1.669,1.53,1.5599,37500,0
2016-08-04,1.56,1.6,1.44,1.4601,116791,0
2016-08-05,1.45,1.5899,1.45,1.52,104775,0
2016-08-08,1.5401,1.57,1.43,1.49,98136,0
2016-08-09,1.5,1.5,1.31,1.3801,318933,0
2016-08-10,1.44,1.49,1.3583,1.45,89720,0
2016-08-11,1.45,1.48,1.37,1.42,107055,0
2016-08-12,1.4,1.47,1.32,1.36,145774,0
2016-08-15,1.39,1.39,1.3301,1.37,13769,0
2016-08-16,1.35,1.45,1.3301,1.43,62802,0
2016-08-17,1.55,1.62,1.32,1.32,362853,0
2016-08-18,1.36,1.37,1.31,1.35,82926,0
2016-08-19,1.33,1.37,1.2688,1.32,158233,0
2016-08-22,1.32,1.36,1.22,1.25,147184,0
2016-08-23,1.27,1.31,1.25,1.3,57119,0
2016-08-24,1.3,1.34,1.27,1.29,44395,0
2016-08-25,1.33,1.33,1.2,1.25,115053,0
2016-08-26,1.22,1.3,1.22,1.25,53042,0
2016-08-29,1.2301,1.32,1.22,1.28,75920,0
2016-08-30,1.31,1.31,1.26,1.28,32670,0
2016-08-31,1.26,1.28,1.24,1.24,20591,0
2016-09-01,1.24,1.31,1.24,1.2599,62793,0
2016-09-02,1.27,1.28,1.17,1.18,154500,0
2016-09-06,1.22,1.24,1.2,1.22,36280,0
2016-09-07,1.24,1.3,1.2201,1.27,31548,0
2016-09-08,1.3,1.31,1.2501,1.29,6568,0
2016-09-09,1.27,1.29,1.21,1.21,2796,0
2016-09-12,1.24,1.3,1.1501,1.3,39976,0
2016-09-13,1.31,1.67,1.31,1.34,4148622,0
2016-09-14,1.31,1.33,1.2,1.28,286726,0
2016-09-15,1.31,1.31,1.25,1.27,37027,0
2016-09-16,1.26,1.34,1.23,1.33,93458,0
2016-09-19,1.33,1.37,1.23,1.2801,48228,0
2016-09-20,1.35,1.37,1.25,1.26,49301,0
2016-09-21,1.2627,1.29,1.24,1.29,42000,0
2016-09-22,1.27,1.3,1.26,1.29,33766,0
2016-09-23,1.27,1.3,1.2509,1.29,25396,0
2016-09-26,1.3,1.3,1.26,1.28,12390,0
2016-09-27,1.29,1.37,1.26,1.31,259490,0
2016-09-28,1.32,1.35,1.29,1.32,24518,0
2016-09-29,1.3,1.3463,1.28,1.3,12236,0
2016-09-30,1.3,1.31,1.28,1.3011,10031,0
2016-10-03,1.3385,1.34,1.32,1.32,11900,0
2016-10-04,1.31,1.3307,1.3,1.31,20101,0
2016-10-05,1.31,1.32,1.29,1.3001,13570,0
2016-10-06,1.39,1.43,1.29,1.31,185843,0
2016-10-07,1.31,1.39,1.31,1.345,12605,0
2016-10-10,1.37,1.37,1.29,1.3201,26180,0
2016-10-11,1.35,1.35,1.32,1.324,12390,0
2016-10-12,1.33,1.346,1.31,1.31,29387,0
2016-10-13,1.33,1.332,1.29,1.3,13584,0
2016-10-14,1.38,1.38,1.29,1.3,23810,0
2016-10-17,1.3,1.32,1.28,1.32,43492,0
2016-10-18,1.33,1.33,1.29,1.32,33884,0
2016-10-19,1.31,1.34,1.25,1.2501,40063,0
2016-10-20,1.27,1.3013,1.25,1.2999,21852,0
2016-10-21,1.3,1.3,1.25,1.27,9004,0
2016-10-24,1.26,1.3,1.26,1.27,4132,0
2016-10-25,1.27,1.2786,1.25,1.26,16074,0
2016-10-26,1.28,1.28,1.26,1.26,3624,0
2016-10-27,1.27,1.31,1.25,1.2588,11282,0
2016-10-28,1.27,1.34,1.25,1.27,13040,0
2016-10-31,1.27,1.3,1.26,1.26,3563,0
2016-11-01,1.26,1.26,1.24,1.255,6813,0
2016-11-02,1.26,1.26,1.24,1.24,8713,0
2016-11-03,1.25,1.259,1.22,1.22,2901,0
2016-11-04,1.24,1.2437,1.21,1.21,10766,0
2016-11-07,1.24,1.24,1.2,1.2,16998,0
2016-11-08,1.19,1.2278,1.17,1.21,4841,0
2016-11-09,1.2,1.2176,1.1892,1.21,3898,0
2016-11-10,1.22,1.31,1.14,1.1999,130537,0
2016-11-11,1.2172,1.23,1.2,1.21,20459,0
2016-11-14,1.2,1.27,1.19,1.26,9926,0
2016-11-15,1.25,1.25,1.16,1.21,8434,0
2016-11-16,1.2,1.3,1.171,1.26,28915,0
2016-11-17,1.297,1.46,1.21,1.22,446428,0
2016-11-18,1.25,1.33,1.2,1.32,144949,0
2016-11-21,1.32,1.38,1.24,1.31,91678,0
2016-11-22,1.29,1.3301,1.284,1.3199,27000,0
2016-11-23,1.31,1.32,1.23,1.23,55143,0
2016-11-25,1.2602,1.2602,1.25,1.25,685,0
2016-11-28,1.26,1.29,1.2399,1.2409,11016,0
2016-11-29,1.24,1.27,1.21,1.2101,33234,0
2016-11-30,1.21,1.24,1.2,1.22,16705,0
2016-12-01,1.2,1.22,1.19,1.209,24446,0
2016-12-02,1.18,1.21,1.18,1.1896,13885,0
2016-12-05,1.1899,1.19,1.13,1.15,119318,0
2016-12-06,1.18,1.22,1.15,1.15,102215,0
2016-12-07,1.2,1.2,1.18,1.2,12952,0
2016-12-08,1.2,1.24,1.1901,1.24,12162,0
2016-12-09,1.24,1.35,1.24,1.29,124185,0
2016-12-12,1.28,1.3001,1.25,1.25,16315,0
2016-12-13,1.27,1.2888,1.19,1.24,17100,0
2016-12-14,1.206,1.28,1.2,1.22,17977,0
2016-12-15,1.29,1.2913,1.2076,1.222,23207,0
2016-12-16,1.21,1.23,1.2,1.21,37538,0
2016-12-19,1.22,1.26,1.18,1.2,28279,0
2016-12-20,1.21,1.23,1.18,1.2,8896,0
2016-12-21,1.19,1.21,1.18,1.2001,19630,0
2016-12-22,1.1998,1.21,1.18,1.18,5345,0
2016-12-23,1.18,1.3,1.1716,1.23,149991,0
2016-12-27,1.23,1.28,1.2103,1.25,27830,0
2016-12-28,1.25,1.28,1.2,1.24,28202,0
2016-12-29,1.25,1.2639,1.22,1.22,32642,0
2016-12-30,1.22,1.28,1.2,1.27,63037,0
2017-01-03,1.28,1.45,1.25,1.26,149224,0
2017-01-04,1.25,1.33,1.25,1.3,60597,0
2017-01-05,1.33,1.33,1.2817,1.3,4949,0
2017-01-06,1.27,1.38,1.27,1.31,191963,0
2017-01-09,1.4,1.46,1.3,1.4299,376502,0
2017-01-10,1.43,1.69,1.33,1.45,425413,0
2017-01-11,1.43,1.48,1.33,1.4,96591,0
2017-01-12,1.39,1.56,1.37,1.55,268944,0
2017-01-13,1.59,1.65,1.45,1.57,295296,0
2017-01-17,1.64,1.65,1.4,1.58,300145,0
2017-01-18,1.56,1.57,1.41,1.4326,26124,0
2017-01-19,1.5,1.5,1.4032,1.44,49091,0
2017-01-20,1.46,1.51,1.45,1.5,26093,0
2017-01-23,1.49,1.589,1.43,1.48,28030,0
2017-01-24,1.46,1.48,1.4,1.47,14328,0
2017-01-25,1.51,1.59,1.44,1.509,20365,0
2017-01-26,1.4937,1.54,1.43,1.48,45655,0
2017-01-27,1.47,1.52,1.4,1.45,64952,0
2017-01-30,1.4101,1.47,1.41,1.45,18007,0
2017-01-31,1.46,1.46,1.4,1.46,46608,0
2017-02-01,1.49,1.49,1.411,1.45,26305,0
2017-02-02,1.46,1.57,1.46,1.51,26957,0
2017-02-03,1.53,1.6782,1.53,1.56,90201,0
2017-02-06,1.56,1.56,1.43,1.45,59526,0
2017-02-07,1.45,1.48,1.38,1.43,17898,0
2017-02-08,1.4001,1.44,1.4,1.42,3391,0
2017-02-09,1.4452,1.48,1.4,1.48,12282,0
2017-02-10,1.47,1.5,1.44,1.47,51978,0
2017-02-13,1.49,1.49,1.43,1.44,15971,0
2017-02-14,1.46,1.49,1.41,1.45,10568,0
2017-02-15,1.4495,1.54,1.42,1.5044,18198,0
2017-02-16,1.5,1.8,1.5,1.54,768509,0
2017-02-17,1.51,1.59,1.5,1.57,69144,0
2017-02-21,1.56,1.581,1.5101,1.58,25149,0
2017-02-22,1.58,1.6167,1.5,1.5501,40749,0
2017-02-23,1.59,1.59,1.5,1.5001,26302,0
2017-02-24,1.5399,1.54,1.51,1.52,11554,0
2017-02-27,1.54,1.54,1.45,1.51,136127,0
2017-02-28,1.55,1.55,1.3801,1.4106,148027,0
2017-03-01,1.41,1.49,1.41,1.46,33715,0
2017-03-02,1.44,1.46,1.41,1.4599,8820,0
2017-03-03,1.45,1.4885,1.4,1.43,13160,0
2017-03-06,1.43,1.4793,1.334,1.44,30070,0
2017-03-07,1.46,1.471,1.39,1.42,28404,0
2017-03-08,1.42,1.432,1.4,1.4,15885,0
2017-03-09,1.45,1.45,1.4,1.4492,5040,0
2017-03-10,1.44,1.5068,1.4,1.4,5297,0
2017-03-13,1.462,1.55,1.39,1.4501,7980,0
2017-03-14,1.48,1.5,1.46,1.49,12786,0
2017-03-15,1.49,1.49,1.4539,1.47,1812,0
2017-03-16,1.44,1.45,1.431,1.45,8109,0
2017-03-17,1.44,1.49,1.4,1.49,33174,0
2017-03-20,1.48,1.49,1.4016,1.44,38844,0
2017-03-21,1.43,1.47,1.38,1.47,13482,0
2017-03-22,1.4122,1.44,1.3612,1.37,11149,0
2017-03-23,1.41,1.42,1.35,1.36,16498,0
2017-03-24,1.38,1.42,1.38,1.41,21301,0
2017-03-27,1.43,1.47,1.35,1.38,60998,0
2017-03-28,1.37,1.37,1.3039,1.35,28523,0
2017-03-29,1.34,1.47,1.31,1.4,44517,0
2017-03-30,1.46,1.46,1.33,1.36,36767,0
2017-03-31,1.34,1.41,1.34,1.3801,30722,0
2017-04-03,1.38,1.44,1.31,1.31,22088,0
2017-04-04,1.3461,1.3674,1.27,1.2999,197440,0
2017-04-05,1.35,1.35,1.3,1.31,20080,0
2017-04-06,1.2963,1.33,1.2885,1.33,11729,0
2017-04-07,1.35,1.35,1.3,1.3,19987,0
2017-04-10,1.3,1.33,1.27,1.31,49837,0
2017-04-11,1.29,1.35,1.25,1.26,35942,0
2017-04-12,1.2877,1.32,1.21,1.21,96394,0
2017-04-13,1.25,1.3,1.2,1.22,47602,0
2017-04-17,1.27,1.3,1.2,1.24,34728,0
2017-04-18,1.25,1.27,1.25,1.26,665,0
2017-04-19,1.24,1.27,1.23,1.27,4526,0
2017-04-20,1.28,1.3,1.26,1.3,7973,0
2017-04-21,1.29,1.35,1.27,1.31,15949,0
2017-04-24,1.31,1.36,1.29,1.3,8418,0
2017-04-25,1.3197,1.34,1.3197,1.3332,2447,0
2017-04-26,1.38,1.38,1.37,1.37,536,0
2017-04-27,1.34,1.35,1.26,1.3,64682,0
2017-05-01,1.32,1.38,1.3049,1.34,12393,0
2017-05-02,1.34,1.352,1.3,1.31,4101,0
2017-05-03,1.2601,1.33,1.26,1.3001,3586,0
2017-05-04,1.25,1.27,1.25,1.27,951,0
2017-05-05,1.2619,1.29,1.26,1.26,12682,0
2017-05-08,1.28,1.293,1.2632,1.293,2483,0
2017-05-09,1.29,1.29,1.211,1.27,4962,0
2017-05-10,1.25,1.28,1.2287,1.2599,10836,0
2017-05-11,1.26,1.3199,1.2501,1.31,2458,0
2017-05-12,1.2901,1.3468,1.2654,1.326,4411,0
2017-05-15,1.29,1.3089,1.23,1.3,6059,0
2017-05-17,1.26,1.2863,1.26,1.26,5368,0
2017-05-18,1.29,1.29,1.21,1.22,18775,0
2017-05-19,1.35,1.36,1.2675,1.3,7588,0
2017-05-22,1.39,1.39,1.26,1.27,22801,0
2017-05-23,1.27,1.34,1.2233,1.3,14225,0
2017-05-24,1.33,1.34,1.2881,1.31,8681,0
2017-05-25,1.34,1.52,1.34,1.4,85096,0
2017-05-26,1.44,1.49,1.36,1.36,24240,0
2017-05-30,1.36,1.49,1.36,1.47,16346,0
2017-05-31,1.45,1.46,1.36,1.4,8197,0
2017-06-01,1.42,1.49,1.4153,1.43,9497,0
2017-06-02,1.43,1.49,1.42,1.49,16672,0
2017-06-05,1.5,1.52,1.47,1.5138,5453,0
2017-06-06,1.46,1.52,1.46,1.5,16793,0
2017-06-07,1.5199,1.52,1.45,1.49,9100,0
2017-06-08,1.46,1.48,1.43,1.45,5209,0
2017-06-09,1.441,1.48,1.36,1.3814,10473,0
2017-06-12,1.4,1.44,1.361,1.4105,7805,0
2017-06-13,1.44,1.45,1.3932,1.44,5270,0
2017-06-14,1.44,1.48,1.42,1.46,3015,0
2017-06-15,1.434,1.49,1.428,1.47,2576,0
2017-06-16,1.44,1.44,1.41,1.43,1471,0
2017-06-19,1.4,1.4079,1.36,1.36,11638,0
2017-06-20,1.37,1.39,1.36,1.39,9073,0
2017-06-21,1.39,1.39,1.36,1.3799,6062,0
2017-06-22,1.459,1.46,1.4038,1.4038,1241,0
2017-06-23,1.37,1.411,1.36,1.39,18031,0
2017-06-26,1.39,1.48,1.3881,1.45,19867,0
2017-06-27,1.47,1.47,1.4,1.41,6362,0
2017-06-28,1.4,1.42,1.4,1.4099,2251,0
2017-06-29,1.39,1.39,1.365,1.365,653,0
2017-06-30,1.4,1.4,1.3,1.39,10941,0
2017-07-03,1.4,1.4,1.32,1.34,5849,0
2017-07-05,1.39,1.4,1.388,1.39,3374,0
2017-07-06,1.38,1.38,1.35,1.36,2443,0
2017-07-07,1.37,1.3817,1.35,1.35,4054,0
2017-07-10,1.34,1.43,1.34,1.37,11838,0
2017-07-11,1.37,1.415,1.37,1.4,7574,0
2017-07-12,1.37,1.39,1.37,1.37,4278,0
2017-07-13,1.37,1.4,1.37,1.37,7483,0
2017-07-14,1.4,1.4,1.34,1.34,10239,0
2017-07-17,1.3875,1.3875,1.32,1.35,2609,0
2017-07-18,1.34,1.44,1.31,1.3301,57349,0
2017-07-19,1.37,1.44,1.31,1.32,4850,0
2017-07-20,1.31,1.37,1.3,1.33,47318,0
2017-07-21,1.273,1.37,1.273,1.3,7484,0
2017-07-24,1.32,1.38,1.29,1.29,28113,0
2017-07-25,1.32,1.32,1.27,1.28,9244,0
2017-07-26,1.3,1.32,1.27,1.27,12661,0
2017-07-27,1.27,1.28,1.27,1.27,5144,0
2017-07-28,1.2838,1.3,1.25,1.28,27204,0
2017-07-31,1.3044,1.4,1.3044,1.3299,12511,0
2017-08-01,1.31,1.3144,1.26,1.31,2451,0
2017-08-02,1.31,1.35,1.31,1.31,2721,0
2017-08-03,1.3107,1.3378,1.29,1.3378,11137,0
2017-08-04,1.35,1.35,1.28,1.35,4206,0
2017-08-07,1.271,1.31,1.2701,1.28,8986,0
2017-08-08,1.29,1.299,1.2801,1.2879,2362,0
2017-08-09,1.281,1.31,1.27,1.27,10205,0
2017-08-10,1.2884,1.289,1.18,1.26,20514,0
2017-08-11,1.28,1.29,1.2,1.29,16916,0
2017-08-14,1.29,1.325,1.25,1.3,23461,0
2017-08-15,1.29,1.3244,1.2,1.24,24308,0
2017-08-16,1.27,1.29,1.25,1.29,6185,0
2017-08-17,1.29,1.29,1.23,1.23,699,0
2017-08-18,1.204,1.29,1.204,1.21,2791,0
2017-08-21,1.24,1.27,1.23,1.2501,4824,0
2017-08-22,1.25,1.34,1.24,1.31,54025,0
2017-08-23,1.31,1.337,1.2,1.23,60498,0
2017-08-24,1.24,1.2511,1.23,1.24,7615,0
2017-08-25,1.23,1.2873,1.1928,1.2,12761,0
2017-08-28,1.24,1.33,1.24,1.28,15250,0
2017-08-29,1.3,1.33,1.21,1.26,72155,0
2017-08-30,1.23,1.28,1.21,1.25,22318,0
2017-08-31,1.2573,1.28,1.2,1.2,13013,0
2017-09-01,1.2,1.24,1.2,1.24,13785,0
2017-09-05,1.27,1.32,1.24,1.24,6693,0
2017-09-06,1.33,1.43,1.209,1.342,251268,0
2017-09-07,1.2601,1.3,1.2226,1.23,78762,0
2017-09-08,1.24,1.28,1.24,1.2499,13329,0
2017-09-11,1.37,1.37,1.24,1.2401,7300,0
2017-09-12,1.24,1.25,1.23,1.24,6271,0
2017-09-13,1.24,1.25,1.22,1.25,7925,0
2017-09-14,1.23,1.26,1.216,1.26,36652,0
2017-09-15,1.24,1.26,1.22,1.23,10359,0
2017-09-18,1.25,1.25,1.2,1.2399,4703,0
2017-09-19,1.21,1.27,1.2,1.25,4990,0
2017-09-20,1.2207,1.24,1.22,1.22,10339,0
2017-09-21,1.24,1.25,1.239,1.24,21212,0
2017-09-22,1.21,1.6,1.21,1.43,482568,0
2017-09-25,1.49,1.5915,1.26,1.47,464456,0
2017-09-26,1.5,1.67,1.42,1.5122,335306,0
2017-09-27,1.54,1.54,1.3401,1.3401,128577,0
2017-09-28,1.36,1.67,1.36,1.44,963530,0
2017-09-29,1.51,1.95,1.5,1.75,2891260,0
2017-10-02,1.76,1.81,1.56,1.7294,797686,0
2017-10-03,1.71,1.87,1.6116,1.7,389793,0
2017-10-04,1.69,1.7597,1.64,1.71,215296,0
2017-10-05,1.72,2.34,1.6505,1.72,2563296,0
2017-10-06,1.69,1.719,1.551,1.6497,212072,0
2017-10-09,1.66,2.09,1.5275,1.74,1189071,0
2017-10-10,1.75,2.66,1.7301,2.16,3420394,0
2017-10-11,2.33,3.38,2.26,2.58,10310812,0
2017-10-12,2.7,3.05,1.9701,2.03,3428673,0
2017-10-13,2.05,2.2568,1.88,2.08,1408898,0
2017-10-16,2.1,2.3343,1.81,1.87,1548728,0
2017-10-17,1.85,2.04,1.72,1.86,1312354,0
2017-10-18,1.88,1.88,1.65,1.68,716110,0
2017-10-19,1.67,1.8,1.6401,1.71,486656,0
2017-10-20,1.68,1.71,1.58,1.66,738541,0
2017-10-23,1.67,1.75,1.62,1.6201,390680,0
2017-10-24,1.62,1.649,1.51,1.6288,297719,0
2017-10-25,1.68,1.69,1.54,1.58,383351,0
2017-10-26,1.67,1.71,1.5,1.57,904081,0
2017-10-27,1.5501,1.6,1.48,1.5199,464671,0
2017-10-30,1.49,1.64,1.38,1.56,971689,0
2017-10-31,1.54,1.56,1.4501,1.5,317915,0
2017-11-01,1.48,1.6,1.42,1.47,619185,0
2017-11-02,1.46,1.5297,1.42,1.52,202709,0
2017-11-03,1.52,1.54,1.45,1.49,117059,0
2017-11-06,1.5,1.58,1.43,1.55,564870,0
2017-11-07,1.52,1.58,1.43,1.458,379751,0
2017-11-08,1.48,1.5,1.401,1.47,305030,0
2017-11-09,1.46,1.49,1.4,1.425,119222,0
2017-11-10,1.43,1.45,1.38,1.42,147455,0
