Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,403.2,444,396,441.6,8027,0
2005-02-28,441.6,451.2,403.2,424.8,5098,0
2005-03-01,424.8,432,408,417.6,2699,0
2005-03-02,424.8,424.8,400.8,403.2,593,0
2005-03-03,403.2,405.6,369.6,388.8,2718,0
2005-03-04,386.4,403.2,386.4,398.4,2625,0
2005-03-07,400.8,403.2,388.8,391.2,3283,0
2005-03-08,393.6,410.4,388.8,388.8,2819,0
2005-03-09,388.8,393.6,369.6,372,752,0
2005-03-10,372,374.4,352.8,369.6,815,0
2005-03-11,364.8,374.4,364.8,372,133,0
2005-03-14,372,372,350.4,355.2,457,0
2005-03-15,355.2,369.6,352.8,369.6,632,0
2005-03-16,369.6,374.4,360,364.8,143,0
2005-03-17,360,393.6,360,374.4,1745,0
2005-03-18,393.6,422.4,376.8,417.6,7705,0
2005-03-21,429.6,429.6,393.6,405.6,2425,0
2005-03-22,410.4,429.6,393.6,398.4,1651,0
2005-03-23,408,408,364.8,364.8,1198,0
2005-03-24,369.6,379.2,355.2,364.8,545,0
2005-03-28,364.8,369.6,350.4,352.8,1022,0
2005-03-29,350.4,357.6,312,326.4,2345,0
2005-03-30,326.4,345.6,314.4,321.6,911,0
2005-03-31,326.4,345.6,321.6,326.4,801,0
2005-04-01,333.6,338.4,326.4,331.2,988,0
2005-04-04,336,345.6,331.2,340.8,684,0
2005-04-05,340.8,340.8,297.6,302.4,1211,0
2005-04-06,302.4,302.4,254.4,283.2,2592,0
2005-04-07,288,307.2,268.8,273.6,1092,0
2005-04-08,283.2,307.2,278.4,302.4,723,0
2005-04-11,297.6,312,276,278.4,2230,0
2005-04-12,273.6,283.2,244.8,264,2488,0
2005-04-13,264,264,244.8,249.6,1884,0
2005-04-14,254.4,254.4,187.2,240,3644,0
2005-04-15,220.8,232.8,201.6,206.4,1186,0
2005-04-18,206.4,216,172.8,192,1618,0
2005-04-19,177.6,225.6,177.6,211.2,553,0
2005-04-20,220.8,230.4,216,220.8,510,0
2005-04-21,220.8,283.2,220.8,264,1404,0
2005-04-22,268.8,268.8,244.8,249.6,453,0
2005-04-25,235.2,240,211.2,225.6,920,0
2005-04-26,211.2,225.6,206.4,220.8,1239,0
2005-04-27,216,249.6,216,240,1439,0
2005-04-28,240,254.4,220.8,235.2,1220,0
2005-04-29,225.6,240,225.6,230.4,442,0
2005-05-02,225.6,240,220.8,228,1174,0
2005-05-03,235.2,235.2,220.8,225.6,415,0
2005-05-04,232.8,232.8,218.4,218.4,450,0
2005-05-05,223.2,230.4,220.8,225.6,279,0
2005-05-06,228,230.4,220.8,228,231,0
2005-05-09,235.2,240,230.4,240,923,0
2005-05-10,249.6,259.2,242.4,249.6,595,0
2005-05-11,249.6,259.2,244.8,254.4,248,0
2005-05-12,249.6,249.6,223.2,225.6,704,0
2005-05-13,220.8,230.4,211.2,216,1138,0
2005-05-16,216,216,192,192,2003,0
2005-05-17,196.8,216,187.2,211.2,970,0
2005-05-18,216,249.6,216,244.8,2006,0
2005-05-19,249.6,249.6,225.6,225.6,193,0
2005-05-20,225.6,244.8,211.2,211.2,890,0
2005-05-23,211.2,220.8,201.6,201.6,84,0
2005-05-24,211.2,216,201.6,201.6,198,0
2005-05-25,211.2,220.8,187.2,220.8,964,0
2005-05-26,220.8,240,211.2,237.6,1047,0
2005-05-27,230.4,254.4,230.4,235.2,994,0
2005-05-31,235.2,244.8,225.6,225.6,665,0
2005-06-01,225.6,225.6,201.6,216,574,0
2005-06-02,216,240,211.2,225.6,189,0
2005-06-03,235.2,240,216,225.6,593,0
2005-06-06,225.6,240,223.2,225.6,112,0
2005-06-07,223.2,225.6,220.8,225.6,135,0
2005-06-08,230.4,244.8,220.8,240,342,0
2005-06-09,225.6,237.6,220.8,225.6,93,0
2005-06-10,230.4,230.4,225.6,230.4,115,0
2005-06-13,235.2,235.2,225.6,230.4,108,0
2005-06-14,230.4,230.4,225.6,230.4,70,0
2005-06-15,230.4,273.6,230.4,254.4,2133,0
2005-06-16,264,278.4,264,268.8,374,0
2005-06-17,264,264,259.2,261.6,387,0
2005-06-20,264,268.8,261.6,264,232,0
2005-06-21,264,278.4,264,268.8,547,0
2005-06-22,268.8,273.6,264,268.8,436,0
2005-06-23,264,268.8,264,264,433,0
2005-06-24,264,264,240,240,1067,0
2005-06-27,240,244.8,220.8,220.8,482,0
2005-06-28,225.6,225.6,216,220.8,655,0
2005-06-29,225.6,225.6,218.4,220.8,735,0
2005-06-30,225.6,225.6,220.8,220.8,98,0
2005-07-01,225.6,228,225.6,228,15,0
2005-07-05,230.4,244.8,230.4,235.2,400,0
2005-07-06,237.6,237.6,232.8,232.8,587,0
2005-07-07,230.4,268.8,211.2,220.8,932,0
2005-07-08,220.8,220.8,211.2,211.2,109,0
2005-07-11,211.2,216,192,201.6,956,0
2005-07-12,201.6,208.8,192,201.6,293,0
2005-07-13,199.2,220.8,199.2,216,756,0
2005-07-14,216,235.2,212.4,225.6,1332,0
2005-07-15,230.4,240,225.6,240,1932,0
2005-07-18,244.8,244.8,235.2,237.6,529,0
2005-07-19,237.6,249.6,230.4,244.8,1371,0
2005-07-20,244.8,266.4,244.8,249.6,1372,0
2005-07-21,266.4,271.2,254.4,268.8,2290,0
2005-07-22,268.8,326.4,268.8,302.4,2182,0
2005-07-25,307.2,316.8,288,288,1193,0
2005-07-26,292.8,292.8,273.6,288,2691,0
2005-07-27,288,288,273.6,278.4,235,0
2005-07-28,288,321.6,283.2,300,1120,0
2005-07-29,297.6,336,292.8,324,2450,0
2005-08-01,321.6,321.6,273.6,278.4,1292,0
2005-08-02,276,302.4,276,297.6,716,0
2005-08-03,290.4,300,288,288,1079,0
2005-08-04,288,292.8,252,268.8,777,0
2005-08-05,273.6,302.4,273.6,292.8,709,0
2005-08-08,288,292.8,273.6,278.4,405,0
2005-08-09,283.2,283.2,255.6,268.8,579,0
2005-08-10,278.4,288,268.8,273.6,291,0
2005-08-11,273.6,302.4,273.6,288,756,0
2005-08-12,292.8,312,283.2,312,1987,0
2005-08-15,316.8,343.2,312,331.2,4363,0
2005-08-16,336,338.4,326.4,336,1519,0
2005-08-17,336,336,316.8,321.6,1719,0
2005-08-18,321.6,331.2,297.6,307.2,1047,0
2005-08-19,302.4,321.6,302.4,307.2,795,0
2005-08-22,316.8,316.8,297.6,302.4,473,0
2005-08-23,302.4,316.8,296.4,316.8,739,0
2005-08-24,319.2,338.4,309.6,333.6,3233,0
2005-08-25,336,374.4,336,364.8,2903,0
2005-08-26,369.6,391.2,364.8,369.6,3527,0
2005-08-29,379.2,388.8,364.8,384,2137,0
2005-08-30,384,388.8,374.4,384,719,0
2005-08-31,384,408,379.2,403.2,1103,0
2005-09-01,403.2,403.2,384,384,2125,0
2005-09-02,384,398.4,369.6,384,1971,0
2005-09-06,379.2,393.6,374.4,384,3916,0
2005-09-07,374.4,384,374.4,384,687,0
2005-09-08,376.8,403.2,374.4,398.4,1739,0
2005-09-09,403.2,408,384,403.2,784,0
2005-09-12,398.4,403.2,384,398.4,284,0
2005-09-13,391.2,398.4,388.8,393.6,1235,0
2005-09-14,393.6,451.2,393.6,408,2731,0
2005-09-15,417.6,432,398.4,398.4,357,0
2005-09-16,398.4,408,393.6,408,697,0
2005-09-19,412.8,417.6,403.2,408,2378,0
2005-09-20,408,412.8,403.2,408,1156,0
2005-09-21,400.8,412.8,398.4,408,1165,0
2005-09-22,403.2,408,403.2,408,847,0
2005-09-23,403.2,412.8,403.2,408,1012,0
2005-09-26,408,408,398.4,398.4,1086,0
2005-09-27,398.4,403.2,388.8,388.8,1705,0
2005-09-28,374.4,379.2,328.8,336,3756,0
2005-09-29,336,364.8,326.4,352.8,1651,0
2005-09-30,352.8,374.4,352.8,369.6,776,0
2005-10-03,350.4,393.6,345.6,388.8,1019,0
2005-10-04,388.8,393.6,379.2,393.6,160,0
2005-10-05,384,393.6,364.8,379.2,527,0
2005-10-06,369.6,379.2,340.8,374.4,2147,0
2005-10-07,369.6,374.4,345.6,360,250,0
2005-10-10,350.4,355.2,345.6,350.4,236,0
2005-10-11,350.4,350.4,336,340.8,268,0
2005-10-12,331.2,340.8,302.4,312,546,0
2005-10-13,316.8,324,312,324,838,0
2005-10-14,326.4,326.4,307.2,316.8,375,0
2005-10-17,321.6,321.6,312,316.8,211,0
2005-10-18,326.4,338.4,326.4,326.4,346,0
2005-10-19,326.4,326.4,297.6,307.2,499,0
2005-10-20,302.4,307.2,288,290.4,530,0
2005-10-21,298.8,302.4,292.8,297.6,260,0
2005-10-24,300,312,297.6,302.4,172,0
2005-10-25,302.4,307.2,300,300,186,0
2005-10-26,302.4,302.4,292.8,297.6,148,0
2005-10-27,292.8,307.2,292.8,297.6,180,0
2005-10-28,297.6,304.8,297.6,304.8,21,0
2005-10-31,307.2,312,297.6,297.6,429,0
2005-11-01,297.6,328.8,297.6,316.8,491,0
2005-11-02,326.4,340.8,321.6,336,666,0
2005-11-03,336,340.8,328.8,336,476,0
2005-11-04,336,336,321.6,331.2,122,0
2005-11-07,331.2,331.2,312,316.8,157,0
2005-11-08,333.6,340.8,316.8,326.4,803,0
2005-11-09,321.6,336,321.6,326.4,569,0
2005-11-10,331.2,331.2,297.6,321.6,76,0
2005-11-11,321.6,321.6,297.6,316.8,144,0
2005-11-14,321.6,321.6,288,290.4,1037,0
2005-11-15,288,292.8,288,288,2082,0
2005-11-16,288,292.8,283.2,288,733,0
2005-11-17,292.8,292.8,278.4,282,477,0
2005-11-18,283.2,288,259.2,288,1435,0
2005-11-21,297.6,297.6,268.8,268.8,1378,0
2005-11-22,273.6,285.6,264,264,1205,0
2005-11-23,266.4,302.4,266.4,302.4,2723,0
2005-11-25,297.6,297.6,292.8,297.6,46,0
2005-11-28,297.6,302.4,288,302.4,187,0
2005-11-29,297.6,302.4,292.8,292.8,865,0
2005-11-30,297.6,300,288,288,423,0
2005-12-01,290.4,290.4,285.6,290.4,2620,0
2005-12-02,290.4,290.4,288,290.4,1244,0
2005-12-05,290.4,297.6,288,295.2,695,0
2005-12-06,297.6,345.6,295.2,338.4,2072,0
2005-12-07,338.4,369.6,336,360,1365,0
2005-12-08,360,379.2,345.6,364.8,4506,0
2005-12-09,374.4,374.4,350.4,360,392,0
2005-12-12,355.2,355.2,348,350.4,124,0
2005-12-13,355.2,355.2,336,343.2,486,0
2005-12-14,340.8,360,321.6,336,897,0
2005-12-15,336,350.4,336,336,202,0
2005-12-16,345.6,345.6,328.8,336,1073,0
2005-12-19,345.6,345.6,336,336,493,0
2005-12-20,331.2,336,314.4,321.6,560,0
2005-12-21,316.8,324,316.8,321.6,541,0
2005-12-22,316.8,331.2,316.8,331.2,939,0
2005-12-23,336,345.6,321.6,321.6,452,0
2005-12-27,331.2,336,316.8,331.2,828,0
2005-12-28,326.4,326.4,312,316.8,967,0
2005-12-29,312,331.2,302.4,331.2,1330,0
2005-12-30,336,336,316.8,316.8,848,0
2006-01-03,321.6,384,321.6,374.4,2039,0
2006-01-04,379.2,388.8,364.8,388.8,2006,0
2006-01-05,388.8,403.2,374.4,374.4,2528,0
2006-01-06,379.2,388.8,360,388.8,501,0
2006-01-09,393.6,470.4,393.6,456,9436,0
2006-01-10,465.6,465.6,422.4,441.6,3860,0
2006-01-11,451.2,489.6,441.6,484.8,7532,0
2006-01-12,489.6,547.2,484.8,530.4,10388,0
2006-01-13,547.2,547.2,475.2,484.8,4633,0
2006-01-17,492,604.8,492,564,16148,0
2006-01-18,556.8,643.2,552,571.2,6428,0
2006-01-19,595.2,600,537.6,556.8,4291,0
2006-01-20,556.8,556.8,494.4,528,1684,0
2006-01-23,580.8,600,547.2,580.8,10000,0
2006-01-24,621.6,676.8,595.2,652.8,9140,0
2006-01-25,669.6,681.6,614.4,628.8,4987,0
2006-01-26,636,643.2,624,626.4,2836,0
2006-01-27,638.4,676.8,633.6,672,3219,0
2006-01-30,705.6,710.4,652.8,667.2,3611,0
2006-01-31,681.6,681.6,645.6,660,2363,0
2006-02-01,672,681.6,600,619.2,3712,0
2006-02-02,624,628.8,576,614.4,2504,0
2006-02-03,609.6,628.8,600,628.8,744,0
2006-02-06,633.6,662.4,628.8,633.6,984,0
2006-02-07,638.4,638.4,595.2,595.2,2028,0
2006-02-08,604.8,604.8,552,571.2,2941,0
2006-02-09,580.8,600,576,580.8,979,0
2006-02-10,600,600,556.8,561.6,610,0
2006-02-13,576,590.4,504,523.2,1530,0
2006-02-14,513.6,547.2,508.8,518.4,1655,0
2006-02-15,520.8,523.2,480,487.2,2778,0
2006-02-16,484.8,566.4,484.8,566.4,1697,0
2006-02-17,561.6,604.8,528,590.4,1724,0
2006-02-21,600,628.8,600,624,1868,0
2006-02-22,633.6,655.2,614.4,638.4,1626,0
2006-02-23,648,648,614.4,619.2,1323,0
2006-02-24,638.4,638.4,600,614.4,916,0
2006-02-27,619.2,624,600,614.4,459,0
2006-02-28,619.2,619.2,576,590.4,1658,0
2006-03-01,604.8,614.4,585.6,609.6,1866,0
2006-03-02,614.4,672,604.8,662.4,3732,0
2006-03-03,672,724.8,672,705.6,4001,0
2006-03-06,734.4,787.2,715.2,729.6,5569,0
2006-03-07,753.6,753.6,676.8,691.2,2041,0
2006-03-08,686.4,686.4,624,643.2,1661,0
2006-03-09,652.8,715.2,643.2,667.2,1620,0
2006-03-10,681.6,681.6,648,662.4,455,0
2006-03-13,662.4,676.8,648,672,496,0
2006-03-14,681.6,758.4,676.8,748.8,3554,0
2006-03-15,748.8,892.8,744,866.4,9968,0
2006-03-16,878.4,892.8,820.8,844.8,4833,0
2006-03-17,840,844.8,777.6,806.4,1745,0
2006-03-20,806.4,859.2,796.8,808.8,1698,0
2006-03-21,830.4,844.8,806.4,837.6,2130,0
2006-03-22,844.8,854.4,825.6,849.6,1136,0
2006-03-23,859.2,950.4,849.6,902.4,6542,0
2006-03-24,931.2,950.4,902.4,912,5197,0
2006-03-27,945.6,945.6,912,921.6,1972,0
2006-03-28,921.6,945.6,892.8,897.6,2699,0
2006-03-29,888,931.2,883.2,912,1302,0
2006-03-30,897.6,916.8,835.2,835.2,3703,0
2006-03-31,835.2,936,681.6,897.6,4407,0
2006-04-03,931.2,938.4,835.2,835.2,3963,0
2006-04-04,849.6,916.8,801.6,912,5163,0
2006-04-05,919.2,931.2,864,864,1702,0
2006-04-06,868.8,888,777.6,782.4,4371,0
2006-04-07,784.8,830.4,784.8,792,3401,0
2006-04-10,816,840,796.8,806.4,1842,0
2006-04-11,840,950.4,777.6,777.6,1472,0
2006-04-12,774,774,722.4,752.4,3643,0
2006-04-13,750,756,723.6,730.8,3075,0
2006-04-17,726,832.8,724.8,793.2,3026,0
2006-04-18,810,888,804,810,3816,0
2006-04-19,856.8,856.8,810,816,2215,0
2006-04-20,792,792,724.8,780,2946,0
2006-04-21,766.8,840,766.8,840,1433,0
2006-04-24,840,867.6,816,829.2,1236,0
2006-04-25,864,864,795.6,801.6,1617,0
2006-04-26,822,822,792,810,1018,0
2006-04-27,805.2,810,762,768,949,0
2006-04-28,766.8,780,750,770.4,827,0
2006-05-01,790.8,804,757.2,758.4,1617,0
2006-05-02,762,762,672,696,4461,0
2006-05-03,666,693.6,613.2,645.6,5611,0
2006-05-04,632.4,742.8,631.2,706.8,2781,0
2006-05-05,734.4,816,720,806.4,2914,0
2006-05-08,816,862.8,816,852,1904,0
2006-05-09,864,886.8,858,868.8,3060,0
2006-05-10,868.8,876,795.6,864,1980,0
2006-05-11,840,876,780,792,1769,0
2006-05-12,804,822,780,804,1541,0
2006-05-15,758.4,804,758.4,771.6,2332,0
2006-05-16,756,758.4,720,726,2426,0
2006-05-17,732,744,711.6,720,2537,0
2006-05-18,717.6,720,678,690,3896,0
2006-05-19,690,706.8,662.4,705.6,3712,0
2006-05-22,706.8,706.8,660,669.6,1690,0
2006-05-23,672,732,669.6,720,1863,0
2006-05-24,687.6,708,612,667.2,3466,0
2006-05-25,672,708,648,708,1050,0
2006-05-26,696,696,662.4,678,975,0
2006-05-30,706.8,706.8,620.4,636,2215,0
2006-05-31,624,662.4,612,630,2765,0
2006-06-01,630,630,604.8,618,1508,0
2006-06-02,616.8,648,606,642,1148,0
2006-06-05,660,660,630,642,801,0
2006-06-06,642,642,602.4,615.6,2469,0
2006-06-07,615.6,616.8,602.4,612,865,0
2006-06-08,615.6,615.6,564,600,3169,0
2006-06-09,600,624,583.2,606,637,0
2006-06-12,597.6,606,576,582,2150,0
2006-06-13,550.8,560.4,540,552,3311,0
2006-06-14,552,576,540,576,724,0
2006-06-15,576,630,570,625.2,2264,0
2006-06-16,630,672,625.2,660,564,0
2006-06-19,660,660,582,618,978,0
2006-06-20,630,630,594,600,822,0
2006-06-21,600,654,600,624,1080,0
2006-06-22,634.8,642,624,636,959,0
2006-06-23,642,642,601.2,608.4,1438,0
2006-06-26,614.4,636,582,608.4,935,0
2006-06-27,594,618,576,598.8,1547,0
2006-06-28,594,624,594,621.6,778,0
2006-06-29,618,640.8,612,636,901,0
2006-06-30,636,636,600,613.2,669,0
2006-07-03,613.2,630,609.6,624,244,0
2006-07-05,625.2,639.6,582,636,952,0
2006-07-06,612,636,612,636,591,0
2006-07-07,636,636,612,618,250,0
2006-07-10,594,624,594,600,977,0
2006-07-11,594,601.2,594,601.2,424,0
2006-07-12,600,619.2,600,609.6,331,0
2006-07-13,619.2,624,594,624,865,0
2006-07-14,624,625.2,576,618,1345,0
2006-07-17,600,612,583.2,600,1301,0
2006-07-18,588,596.4,582,594,863,0
2006-07-19,582,618,582,609.6,815,0
2006-07-20,600,604.8,576,600,1174,0
2006-07-21,600,600,552,582,1705,0
2006-07-24,582,582,546,567.6,1029,0
2006-07-25,576,588,576,578.4,723,0
2006-07-26,578.4,594,546,594,583,0
2006-07-27,594,594,570,594,335,0
2006-07-28,594,597.6,564,597.6,350,0
2006-07-31,571.2,588,561.6,588,364,0
2006-08-01,597.6,606,583.2,594,306,0
2006-08-02,600,600,576,577.2,1442,0
2006-08-03,571.2,588,566.4,576,392,0
2006-08-04,582,588,576,582,303,0
2006-08-07,564,577.2,528,573.6,3310,0
2006-08-08,573.6,573.6,542.4,549.6,1685,0
2006-08-09,546,546,507.6,524.4,3747,0
2006-08-10,524.4,528,477.6,524.4,1969,0
2006-08-11,517.2,534,506.4,513.6,1976,0
2006-08-14,522,552,507.6,528,595,0
2006-08-15,510,546,498,504,558,0
2006-08-16,498,534,498,531.6,521,0
2006-08-17,531.6,540,516,528,337,0
2006-08-18,530.4,530.4,504,510,172,0
2006-08-21,510,528,495.6,510,500,0
2006-08-22,501.6,522,501.6,504,340,0
2006-08-23,504,510,495.6,510,241,0
2006-08-24,504,513.6,504,510,369,0
2006-08-25,516,550.8,510,531.6,328,0
2006-08-28,550.8,550.8,528,531.6,1870,0
2006-08-29,522,522,498,508.8,411,0
2006-08-30,514.8,514.8,486,498,821,0
2006-08-31,502.8,546,499.2,528,372,0
2006-09-01,528,546,522,546,263,0
2006-09-05,528,546,516,526.8,207,0
2006-09-06,516,528,492,504,500,0
2006-09-07,506.4,506.4,492,498,552,0
2006-09-08,493.2,513.6,493.2,510,228,0
2006-09-11,498,501.6,489.6,498,1265,0
2006-09-12,489.6,514.8,489.6,500.4,1057,0
2006-09-13,504,510,495.6,498,776,0
2006-09-14,510,525.6,506.4,512.4,337,0
2006-09-15,512.4,512.4,493.2,498,679,0
2006-09-18,492,498,490.8,492,650,0
2006-09-19,492,498,486,486,1306,0
2006-09-20,463.2,463.2,216,219.6,60675,0
2006-09-21,229.2,306,229.2,301.2,17226,0
2006-09-22,301.2,320.4,222,267.6,10325,0
2006-09-25,260.4,271.2,255.6,270,7295,0
2006-09-26,268.8,330,260.4,312,8690,0
2006-09-27,330,384,318,344.4,5565,0
2006-09-28,348,378,337.2,372,5469,0
2006-09-29,370.8,390,354,354,2861,0
2006-10-02,354,372,334.8,352.8,419,0
2006-10-03,348,366,312,356.4,1194,0
2006-10-04,350.4,352.8,319.2,322.8,3029,0
2006-10-05,314.4,387.6,297.6,378,7104,0
2006-10-06,378,388.8,356.4,372,1242,0
2006-10-09,368.4,372,328.8,336,1439,0
2006-10-10,331.2,340.8,326.4,336,565,0
2006-10-11,336,342,318,318,1404,0
2006-10-12,318,318,270,301.2,5128,0
2006-10-13,301.2,336,300,334.8,1255,0
2006-10-16,343.2,366,324,324,1274,0
2006-10-17,330,330,319.2,324,890,0
2006-10-18,322.8,328.8,313.2,328.8,707,0
2006-10-19,328.8,331.2,322.8,327.6,567,0
2006-10-20,327.6,331.2,327.6,327.6,433,0
2006-10-23,324,345.6,307.2,336,2472,0
2006-10-24,339.6,366,338.4,360,6881,0
2006-10-25,355.2,378,348,375.6,3788,0
2006-10-26,378,426,378,421.2,4130,0
2006-10-27,426,428.4,396,399.6,1935,0
2006-10-30,402,418.8,366,390,1009,0
2006-10-31,393.6,460.8,393.6,446.4,7311,0
2006-11-01,456,477.6,435.6,448.8,8680,0
2006-11-02,448.8,576,439.2,576,21940,0
2006-11-03,579.6,579.6,511.2,547.2,9149,0
2006-11-06,553.2,560.4,540,550.8,4267,0
2006-11-07,549.6,627.6,549.6,606,8384,0
2006-11-08,609.6,625.2,589.2,622.8,3621,0
2006-11-09,621.6,621.6,609.6,616.8,1185,0
2006-11-10,612,810,610.8,660,15961,0
2006-11-13,666,708,651.6,674.4,5927,0
2006-11-14,682.8,736.8,672,717.6,12367,0
2006-11-15,726,726,690,715.2,9901,0
2006-11-16,712.8,718.8,704.4,714,4896,0
2006-11-17,718.8,723.6,704.4,716.4,3056,0
2006-11-20,718.8,798,714,771.6,4430,0
2006-11-21,771.6,810,758.4,762,3232,0
2006-11-22,768,804,766.8,798,4375,0
2006-11-24,800.4,800.4,768,769.2,1889,0
2006-11-27,774,780,765.6,768,1616,0
2006-11-28,762,763.2,672,744,8019,0
2006-11-29,729.6,811.2,729.6,788.4,5565,0
2006-11-30,792,844.8,792,823.2,7917,0
2006-12-01,825.6,838.8,780,796.8,2363,0
2006-12-04,810,816,801.6,804,1969,0
2006-12-05,805.2,828,783.6,816,2807,0
2006-12-06,824.4,824.4,814.8,817.2,2507,0
2006-12-07,822,822,786,794.4,1264,0
2006-12-08,792,792,768,769.2,975,0
2006-12-11,757.2,780,708,715.2,3251,0
2006-12-12,717.6,717.6,669.6,708,1462,0
2006-12-13,720,732,704.4,718.8,688,0
2006-12-14,718.8,736.8,714,732,685,0
2006-12-15,741.6,750,720,726,683,0
2006-12-18,726,774,702,732,5041,0
2006-12-19,732,756,710.4,710.4,2492,0
2006-12-20,702,720,696,696,1848,0
2006-12-21,694.8,697.2,663.6,666,4435,0
2006-12-22,648,690,644.4,664.8,2007,0
2006-12-26,666,666,660,666,751,0
2006-12-27,663.6,670.8,657.6,666,1060,0
2006-12-28,668.4,672,648,666,1871,0
2006-12-29,670.8,720,666,696,1134,0
2007-01-03,690,716.4,684,691.2,3507,0
2007-01-04,690,696,642,666,1373,0
2007-01-05,660,666,618,654,1701,0
2007-01-08,654,654,645.6,648,393,0
2007-01-09,660,666,615.6,660,2107,0
2007-01-10,672,690,614.4,630,1950,0
2007-01-11,630,648,624,642,889,0
2007-01-12,648,648,628.8,630,1138,0
2007-01-16,630,633.6,570,576,4757,0
2007-01-17,574.8,600,570,583.2,2558,0
2007-01-18,586.8,586.8,504,549.6,2412,0
2007-01-19,559.2,562.8,480,550.8,2456,0
2007-01-22,560.4,560.4,534,537.6,757,0
2007-01-23,536.4,612,535.2,600,3198,0
2007-01-24,603.6,630,596.4,630,2324,0
2007-01-25,630,630,592.8,600,892,0
2007-01-26,594,630,582,624,1328,0
2007-01-29,630,678,624,642,2061,0
2007-01-30,646.8,672,642,666,2706,0
2007-01-31,672,702,672,684,3852,0
2007-02-01,705.6,720,675.6,684,2881,0
2007-02-02,688.8,688.8,648,660,1876,0
2007-02-05,636,654,614.4,624,1816,0
2007-02-06,624,642,598.8,630,1992,0
2007-02-07,633.6,663.6,630,655.2,3222,0
2007-02-08,648,652.8,636,642,1506,0
2007-02-09,642,644.4,519.6,546,11663,0
2007-02-12,535.2,606,528,591.6,3440,0
2007-02-13,597.6,603.6,594,596.4,1920,0
2007-02-14,596.4,597.6,565.2,579.6,1296,0
2007-02-15,570,576,542.4,546,2649,0
2007-02-16,542.4,573.6,542.4,564,2228,0
2007-02-20,565.2,570,552,560.4,1867,0
2007-02-21,549.6,558,517.2,528,4132,0
2007-02-22,528,652.8,525.6,648,8557,0
2007-02-23,681.6,726,680.4,696,9017,0
2007-02-26,715.2,759.6,714,717.6,7034,0
2007-02-27,702,703.2,613.2,642,5963,0
2007-02-28,640.8,669.6,618,666,2248,0
2007-03-01,654,670.8,619.2,657.6,2181,0
2007-03-02,645.6,654,630,642,2082,0
2007-03-05,746.4,747.6,672,694.8,11033,0
2007-03-06,732,756,727.2,750,9652,0
2007-03-07,758.4,820.8,750,812.4,8219,0
2007-03-08,840,976.8,826.8,909.6,14781,0
2007-03-09,918,919.2,829.2,846,6566,0
2007-03-12,849.6,918,846,916.8,4252,0
2007-03-13,922.8,926.4,828,862.8,4210,0
2007-03-14,849.6,862.8,824.4,840,4479,0
2007-03-15,856.8,912,849.6,861.6,2935,0
2007-03-16,874.8,954,867.6,930,5764,0
2007-03-19,948,1053.6,936,1004.4,12008,0
2007-03-20,1021.2,1034.4,974.4,986.4,5001,0
2007-03-21,985.2,996,939.6,978,2753,0
2007-03-22,957.6,980.4,949.2,979.2,2345,0
2007-03-23,980.4,1078.8,978,1050,5706,0
2007-03-26,1074,1092,1039.2,1050,7921,0
2007-03-27,1050,1051.2,980.4,985.2,4903,0
2007-03-28,985.2,996,930,958.8,3600,0
2007-03-29,972,975.6,933.6,961.2,4753,0
2007-03-30,960,987.6,936,978,2811,0
2007-04-02,982.8,982.8,943.2,960,1858,0
2007-04-03,972,1038,960,1038,3258,0
2007-04-04,1036.8,1084.8,1002,1068,5546,0
2007-04-05,1062,1116,1041.6,1110,4452,0
2007-04-09,1128,1134,1068,1128,7173,0
2007-04-10,1137.6,1182,1110,1110,4674,0
2007-04-11,1140,1206,1122,1176,7726,0
2007-04-12,1200,1230,1134,1200,5805,0
2007-04-13,1230,1230,1160.4,1201.2,4475,0
2007-04-16,1246.8,1294.8,1212,1278,8279,0
2007-04-17,1296,1312.8,1216.8,1219.2,6523,0
2007-04-18,1215.6,1215.6,1104,1152,5843,0
2007-04-19,1128,1129.2,1092,1110,5604,0
2007-04-20,1140,1234.8,1119.6,1197.6,7002,0
2007-04-23,1252.8,1252.8,1176,1185.6,4092,0
2007-04-24,1198.8,1198.8,1136.4,1144.8,3660,0
2007-04-25,1138.8,1208.4,1138.8,1197.6,4097,0
2007-04-26,1198.8,1233.6,1176,1201.2,2619,0
2007-04-27,1178.4,1207.2,1161.6,1196.4,3342,0
2007-04-30,1200,1227.6,1170,1172.4,3563,0
2007-05-01,1182,1182,1056,1076.4,6359,0
2007-05-02,1072.8,1142.4,1070.4,1135.2,2794,0
2007-05-03,1146,1146,1100.4,1113.6,2756,0
2007-05-04,1141.2,1150.8,1128,1144.8,3690,0
2007-05-07,1144.8,1213.2,1144.8,1188,7015,0
2007-05-08,1222.8,1222.8,1153.2,1192.8,5450,0
2007-05-09,1216.8,1221.6,1183.2,1200,2504,0
2007-05-10,1202.4,1209.6,1134,1146,5271,0
2007-05-11,1189.2,1209.6,1128,1160.4,5061,0
2007-05-14,1176,1176,1098,1119.6,4580,0
2007-05-15,1092,1122,1074,1080,4325,0
2007-05-16,1077.6,1083.6,960,996,10687,0
2007-05-17,984,1015.2,963.6,1002,4971,0
2007-05-18,997.2,1066.8,997.2,1060.8,4265,0
2007-05-21,1068,1122,1068,1104,4236,0
2007-05-22,1104,1128,1104,1116,2704,0
2007-05-23,1138.8,1178.4,1134,1161.6,5320,0
2007-05-24,1119.6,1161.6,1028.4,1081.2,7413,0
2007-05-25,1087.2,1125.6,1087.2,1101.6,2094,0
2007-05-29,1101.6,1125.6,1087.2,1096.8,2100,0
2007-05-30,1069.2,1207.2,1068,1197.6,7161,0
2007-05-31,1196.4,1203.6,1168.8,1184.4,4330,0
2007-06-01,1200,1224,1192.8,1195.2,3568,0
2007-06-04,1225.2,1440,1200,1417.2,13220,0
2007-06-05,1410,1416,1333.2,1353.6,9127,0
2007-06-06,1344,1353.6,1262.4,1280.4,6511,0
2007-06-07,1261.2,1297.2,1162.8,1183.2,7278,0
2007-06-08,1183.2,1210.8,1134,1197.6,4697,0
2007-06-11,1210.8,1227.6,1197.6,1221.6,3059,0
2007-06-12,1209.6,1214.4,1158,1174.8,4936,0
2007-06-13,1180.8,1206,1179.6,1195.2,3290,0
2007-06-14,1196.4,1270.8,1176,1250.4,4022,0
2007-06-15,1261.2,1310.4,1261.2,1305.6,5246,0
2007-06-18,1327.2,1365.6,1317.6,1352.4,6763,0
2007-06-19,1368,1368,1306.8,1346.4,3751,0
2007-06-20,1356,1410,1338,1347.6,4787,0
2007-06-21,1345.2,1354.8,1299.6,1332,4712,0
2007-06-22,1316.4,1332,1294.8,1332,57444,0
2007-06-25,1298.4,1336.8,1263.6,1290,5477,0
2007-06-26,1298.4,1308,1212,1237.2,6124,0
2007-06-27,1213.2,1279.2,1198.8,1278,4488,0
2007-06-28,1284,1338,1273.2,1311.6,4287,0
2007-06-29,1318.8,1368,1318.8,1323.6,6295,0
2007-07-02,1330.8,1357.2,1260,1266,8098,0
2007-07-03,1260,1270.8,1203.6,1218,4592,0
2007-07-05,1213.2,1278,1213.2,1269.6,5924,0
2007-07-06,1278,1294.8,1240.8,1266,2551,0
2007-07-09,1266,1278,1204.8,1236,5648,0
2007-07-10,1206,1273.2,1200,1239.6,5295,0
2007-07-11,1239.6,1269.6,1221.6,1228.8,2892,0
2007-07-12,1239.6,1364.4,1236,1358.4,9166,0
2007-07-13,1368,1378.8,1308,1351.2,4866,0
2007-07-16,1336.8,1342.8,1215.6,1243.2,10659,0
2007-07-17,1268.4,1290,1238.4,1267.2,5993,0
2007-07-18,1256.4,1274.4,1236,1270.8,4147,0
2007-07-19,1294.8,1332,1248,1264.8,4538,0
2007-07-20,1262.4,1262.4,1213.2,1222.8,4636,0
2007-07-23,1227.6,1251.6,1222.8,1234.8,3230,0
2007-07-24,1215.6,1230,1114.8,1143.6,9615,0
2007-07-25,1142.4,1173.6,1072.8,1116,6802,0
2007-07-26,1099.2,1099.2,1016.4,1077.6,9270,0
2007-07-27,1072.8,1087.2,1014,1046.4,6129,0
2007-07-30,1052.4,1076.4,1018.8,1075.2,4094,0
2007-07-31,1092,1132.8,1060.8,1069.2,5999,0
2007-08-01,1051.2,1080,1024.8,1059.6,4942,0
2007-08-02,1068,1082.4,1036.8,1057.2,2120,0
2007-08-03,1057.2,1070.4,1004.4,1016.4,3728,0
2007-08-06,990,1057.2,920.4,1052.4,6132,0
2007-08-07,1048.8,1092,1014,1068,3871,0
2007-08-08,1080,1182,1065.6,1142.4,7582,0
2007-08-09,1142.4,1278,1123.2,1142.4,9673,0
2007-08-10,1142.4,1170,1068,1107.6,4811,0
2007-08-13,1105.2,1162.8,1030.8,1056,4459,0
2007-08-14,1052.4,1069.2,973.2,992.4,4048,0
2007-08-15,981.6,1024.8,928.8,962.4,5697,0
2007-08-16,912,954,840,938.4,6932,0
2007-08-17,1028.4,1036.8,956.4,966,4855,0
2007-08-20,966,1005.6,966,996,2546,0
2007-08-21,978,1017.6,973.2,998.4,2556,0
2007-08-22,1016.4,1020,990,1006.8,2501,0
2007-08-23,1016.4,1026,967.2,972,2235,0
2007-08-24,975.6,1016.4,973.2,1016.4,2525,0
2007-08-27,1000.8,1016.4,930,936,3430,0
2007-08-28,931.2,934.8,828,847.2,7578,0
2007-08-29,864,897.6,840,896.4,3710,0
2007-08-30,884.4,950.4,871.2,918,4375,0
2007-08-31,946.8,954,916.8,930,1520,0
2007-09-04,921.6,940.8,904.8,928.8,1444,0
2007-09-05,919.2,919.2,885.6,885.6,1503,0
2007-09-06,888,898.8,871.2,888,2207,0
2007-09-07,870,909.6,855.6,906,2323,0
2007-09-10,920.4,939.6,870,897.6,2118,0
2007-09-11,908.4,921.6,871.2,897.6,2340,0
2007-09-12,897.6,920.4,879.6,896.4,1497,0
2007-09-13,909.6,1009.2,878.4,981.6,4029,0
2007-09-14,972,1012.8,960,990,1745,0
2007-09-17,998.4,1003.2,967.2,970.8,1278,0
2007-09-18,976.8,1026,968.4,1022.4,2144,0
2007-09-19,1042.8,1131.6,1032,1106.4,3850,0
2007-09-20,1104,1114.8,1074,1082.4,1679,0
2007-09-21,1093.2,1185.6,1093.2,1168.8,5827,0
2007-09-24,1183.2,1195.2,1123.2,1138.8,2018,0
2007-09-25,1129.2,1173.6,1050,1071.6,4610,0
2007-09-26,1083.6,1153.2,1080,1131.6,2658,0
2007-09-27,1136.4,1180.8,1100.4,1179.6,4077,0
2007-09-28,1179.6,1210.8,1122,1126.8,2529,0
2007-10-01,1122,1158,1116,1125.6,2498,0
2007-10-02,1128,1140,1086,1128,2894,0
2007-10-03,1111.2,1129.2,1070.4,1083.6,3088,0
2007-10-04,1089.6,1101.6,1052.4,1070.4,943,0
2007-10-05,1083.6,1116,1075.2,1086,1702,0
2007-10-08,1098,1098,1063.2,1094.4,1206,0
2007-10-09,1098,1116,1072.8,1106.4,1953,0
2007-10-10,1099.2,1130.4,1096.8,1122,1451,0
2007-10-11,1128,1134,1078.8,1083.6,2525,0
2007-10-12,1113.6,1262.4,1113.6,1254,11395,0
2007-10-15,1258.8,1315.2,1234.8,1282.8,10100,0
2007-10-16,1260,1342.8,1214.4,1308,4580,0
2007-10-17,1332,1332,1248,1292.4,3413,0
2007-10-18,1286.4,1306.8,1261.2,1302,1795,0
2007-10-19,1300.8,1306.8,1233.6,1261.2,3793,0
2007-10-22,1233.6,1246.8,1183.2,1227.6,3203,0
2007-10-23,1238.4,1305.6,1209.6,1286.4,2019,0
2007-10-24,1273.2,1309.2,1226.4,1284,1689,0
2007-10-25,1296,1314,1272,1292.4,1520,0
2007-10-26,1308,1436.4,1302,1416,7218,0
2007-10-29,1429.2,1508.4,1420.8,1508.4,6764,0
2007-10-30,1490.4,1490.4,1416,1420.8,3985,0
2007-10-31,1446,1494,1387.2,1494,3250,0
2007-11-01,1466.4,1470,1380,1408.8,3078,0
2007-11-02,1441.2,1486.8,1404,1453.2,2709,0
2007-11-05,1430.4,1482,1410,1437.6,2576,0
2007-11-06,1458,1798.8,1452,1682.4,15259,0
2007-11-07,1665.6,1680,1552.8,1567.2,6427,0
2007-11-08,1591.2,1740,1550.4,1569.6,6175,0
2007-11-09,1656,1688.4,1548,1574.4,6496,0
2007-11-12,1584,1606.8,1479.6,1483.2,5736,0
2007-11-13,1467.6,1530,1462.8,1483.2,3647,0
2007-11-14,1510.8,1602,1501.2,1509.6,4127,0
2007-11-15,1510.8,1540.8,1419.6,1436.4,4441,0
2007-11-16,1443.6,1471.2,1374,1430.4,3472,0
2007-11-19,1414.8,1414.8,1296,1328.4,5327,0
2007-11-20,1329.6,1417.2,1329.6,1384.8,4071,0
2007-11-21,1380,1380,1320,1344,3449,0
2007-11-23,1357.2,1411.2,1357.2,1395.6,1347,0
2007-11-26,1395.6,1435.2,1308,1327.2,2840,0
2007-11-27,1338,1376.4,1260,1306.8,3941,0
2007-11-28,1318.8,1448.4,1311.6,1440,4549,0
2007-11-29,1438.8,1476,1414.8,1452,3038,0
2007-11-30,1479.6,1513.2,1402.8,1423.2,7576,0
2007-12-03,1430.4,1437.6,1364.4,1380,1827,0
2007-12-04,1364.4,1383.6,1328.4,1344,1730,0
2007-12-05,1372.8,1458,1353.6,1376.4,1957,0
2007-12-06,1374,1437.6,1359.6,1422,2502,0
2007-12-07,1435.2,1435.2,1368,1387.2,1916,0
2007-12-10,1470,1585.2,1435.2,1560,6346,0
2007-12-11,1570.8,1591.2,1448.4,1454.4,5450,0
2007-12-12,1515.6,1560,1441.2,1479.6,2662,0
2007-12-13,1459.2,1500,1413.6,1500,1864,0
2007-12-14,1464,1497.6,1428,1430.4,1474,0
2007-12-17,1428,1428,1203.6,1262.4,7737,0
2007-12-18,1290,1290,1190.4,1251.6,4484,0
2007-12-19,1237.2,1281.6,1208.4,1215.6,3275,0
2007-12-20,1233.6,1320,1219.2,1302,2904,0
2007-12-21,1422,1438.8,1351.2,1431.6,4900,0
2007-12-24,1434,1602,1383.6,1582.8,4357,0
2007-12-26,1537.2,1640.4,1507.2,1609.2,5242,0
2007-12-27,1591.2,1608,1516.8,1522.8,2598,0
2007-12-28,1608,1608,1525.2,1525.2,2330,0
2007-12-31,1512,1560,1482,1497.6,1932,0
2008-01-02,1489.2,1515.6,1442.4,1459.2,2052,0
2008-01-03,1472.4,1542,1456.8,1516.8,2261,0
2008-01-04,1396.8,1476,1368,1371.6,4285,0
2008-01-07,1384.8,1434,1267.2,1360.8,3746,0
2008-01-08,1362,1401.6,1290,1297.2,2377,0
2008-01-09,1290,1357.2,1230,1354.8,2165,0
2008-01-10,1333.2,1380,1281.6,1339.2,1689,0
2008-01-11,1330.8,1330.8,1270.8,1280.4,1729,0
2008-01-14,1290,1350,1272,1300.8,2139,0
2008-01-15,1278,1278,1203.6,1219.2,3364,0
2008-01-16,1200,1261.2,1101.6,1144.8,6548,0
2008-01-17,1143.6,1159.2,1057.2,1077.6,3224,0
2008-01-18,1088.4,1089.6,967.2,970.8,6274,0
2008-01-22,879.6,975.6,847.2,926.4,5448,0
2008-01-23,902.4,1035.6,876,1017.6,4577,0
2008-01-24,1041.6,1095.6,1000.8,1057.2,4250,0
2008-01-25,1090.8,1125.6,1028.4,1038,2397,0
2008-01-28,1038,1135.2,1011.6,1098,2268,0
2008-01-29,1101.6,1101.6,1044,1060.8,1769,0
2008-01-30,1051.2,1080,986.4,998.4,2310,0
2008-01-31,972,1039.2,960,973.2,3265,0
2008-02-01,978,1045.2,972,1044,1907,0
2008-02-04,1058.4,1100.4,999.6,1000.8,3198,0
2008-02-05,982.8,1021.2,958.8,958.8,1835,0
2008-02-06,968.4,1022.4,930,936,2303,0
2008-02-07,928.8,990,908.4,975.6,2412,0
2008-02-08,975.6,1014,955.2,985.2,1586,0
2008-02-11,994.8,1017.6,943.2,999.6,1852,0
2008-02-12,1006.8,1038,972,1008,2083,0
2008-02-13,1028.4,1074,1009.2,1066.8,2211,0
2008-02-14,1077.6,1104,1051.2,1059.6,2456,0
2008-02-15,1047.6,1069.2,1015.2,1023.6,1654,0
2008-02-19,1040.4,1050,1006.8,1026,1829,0
2008-02-20,1016.4,1084.8,1006.8,1072.8,1368,0
2008-02-21,1081.2,1124.4,1071.6,1077.6,2463,0
2008-02-22,1081.2,1081.2,1016.4,1060.8,2160,0
2008-02-25,1065.6,1080,1026,1075.2,1252,0
2008-02-26,1068,1110,1046.4,1065.6,2095,0
2008-02-27,1053.6,1203.6,1045.2,1202.4,4964,0
2008-02-28,1176,1258.8,1153.2,1212,5019,0
2008-02-29,1195.2,1236,1106.4,1137.6,3445,0
2008-03-03,1180.8,1180.8,1068,1113.6,2403,0
2008-03-04,1190.4,1190.4,1017.6,1104,3414,0
2008-03-05,1112.4,1112.4,1050,1087.2,1567,0
2008-03-06,1078.8,1113.6,1032,1032,1486,0
2008-03-07,1020,1056,940.8,974.4,2971,0
2008-03-10,972,972,915.6,932.4,2763,0
2008-03-11,942,954,858,943.2,5511,0
2008-03-12,943.2,960,912,913.2,2580,0
2008-03-13,882,981.6,871.2,940.8,3408,0
2008-03-14,955.2,960,862.8,867.6,3470,0
2008-03-17,844.8,873.6,734.4,800.4,3679,0
2008-03-18,831.6,868.8,798,844.8,3227,0
2008-03-19,849.6,862.8,642,685.2,5002,0
2008-03-20,687.6,738,654,708,9544,0
2008-03-24,712.8,738,694.8,708,2850,0
2008-03-25,711.6,763.2,710.4,754.8,2228,0
2008-03-26,748.8,810,744,798,2277,0
2008-03-27,804,805.2,768,776.4,1728,0
2008-03-28,774,784.8,730.8,732,2060,0
2008-03-31,729.6,765.6,708,718.8,1967,0
2008-04-01,736.8,746.4,697.2,724.8,2260,0
2008-04-02,724.8,780,708,764.4,2299,0
2008-04-03,754.8,805.2,754.8,778.8,1901,0
2008-04-04,801.6,816,769.2,780,2475,0
2008-04-07,793.2,890.4,793.2,841.2,2674,0
2008-04-08,852,858,834,855.6,1028,0
2008-04-09,861.6,871.2,812.4,820.8,2139,0
2008-04-10,823.2,891.6,811.2,876,2492,0
2008-04-11,864,896.4,822,824.4,2475,0
2008-04-14,822,843.6,793.2,802.8,1813,0
2008-04-15,802.8,838.8,787.2,814.8,1296,0
2008-04-16,824.4,876,814.8,853.2,1889,0
2008-04-17,853.2,882,834,874.8,1553,0
2008-04-18,888,894,870,890.4,1583,0
2008-04-21,884.4,913.2,852,880.8,1323,0
2008-04-22,874.8,874.8,828,832.8,1350,0
2008-04-23,835.2,861.6,804,828,1019,0
2008-04-24,828,848.4,786,818.4,1640,0
2008-04-25,823.2,828,780,786,1893,0
2008-04-28,786,794.4,757.2,759.6,1914,0
2008-04-29,758.4,762,692.4,699.6,2426,0
2008-04-30,700.8,732,696,715.2,1769,0
2008-05-01,716.4,732,690,706.8,1772,0
2008-05-02,720,733.2,696,697.2,2542,0
2008-05-05,696,727.2,687.6,697.2,2099,0
2008-05-06,692.4,733.2,674.4,727.2,3431,0
2008-05-07,736.8,738,675.6,679.2,2541,0
2008-05-08,672,728.4,672,698.4,3732,0
2008-05-09,708,715.2,693.6,705.6,3180,0
2008-05-12,716.4,720,692.4,703.2,2797,0
2008-05-13,703.2,703.2,532.8,578.4,11561,0
2008-05-14,512.4,540,487.2,510,20673,0
2008-05-15,508.8,528,508.8,520.8,4324,0
2008-05-16,525.6,525.6,489.6,500.4,4928,0
2008-05-19,519.6,567.6,504,526.8,7142,0
2008-05-20,525.6,573.6,524.4,554.4,4834,0
2008-05-21,561.6,612,558,573.6,7040,0
2008-05-22,574.8,595.2,541.2,554.4,4581,0
2008-05-23,553.2,560.4,536.4,544.8,2796,0
2008-05-27,552,552,524.4,535.2,2875,0
2008-05-28,538.8,540,530.4,536.4,2894,0
2008-05-29,535.2,544.8,525.6,543.6,3013,0
2008-05-30,544.8,549.6,530.4,534,3665,0
2008-06-02,532.8,538.8,516,524.4,4319,0
2008-06-03,525.6,542.4,506.4,510,1787,0
2008-06-04,504,520.8,482.4,492,2851,0
2008-06-05,494.4,494.4,450,463.2,5025,0
2008-06-06,458.4,471.6,444,462,3127,0
2008-06-09,457.2,470.4,420,420,3603,0
2008-06-10,416.4,417.6,348,391.2,8369,0
2008-06-11,386.4,391.2,360,360,3420,0
2008-06-12,367.2,372,314.4,322.8,5950,0
2008-06-13,331.2,348,325.2,346.8,3508,0
2008-06-16,346.8,354,339.6,346.8,2224,0
2008-06-17,348,348,325.2,331.2,2685,0
2008-06-18,331.2,334.8,300,306,3725,0
2008-06-19,304.8,310.8,261.6,266.4,7881,0
2008-06-20,264,312,260.4,308.4,9612,0
2008-06-23,324,426,312,396,28580,0
2008-06-24,417.6,508.8,386.4,469.2,35831,0
2008-06-25,493.2,564,438,493.2,33512,0
2008-06-26,493.2,528,432,474,16983,0
2008-06-27,471.6,474,420,444,16084,0
2008-06-30,440.4,460.8,420,442.8,7830,0
2008-07-01,439.2,441.6,409.2,412.8,5884,0
2008-07-02,403.2,406.8,336,346.8,9260,0
2008-07-03,343.2,357.6,306,333.6,5570,0
2008-07-07,336,336,294,306,6342,0
2008-07-08,312,328.8,283.2,312,7024,0
2008-07-09,315.6,357.6,313.2,330,8573,0
2008-07-10,340.8,342,298.8,309.6,5666,0
2008-07-11,300,310.8,288,308.4,4420,0
2008-07-14,309.6,319.2,296.4,300,3727,0
2008-07-15,296.4,300,279.6,292.8,4163,0
2008-07-16,294,312,285.6,312,3965,0
2008-07-17,318,338.4,300,308.4,6434,0
2008-07-18,312,314.4,295.2,302.4,2545,0
2008-07-21,307.2,324,290.4,324,4102,0
2008-07-22,326.4,327.6,298.8,322.8,4611,0
2008-07-23,322.8,356.4,312,351.6,5956,0
2008-07-24,354,382.8,324,331.2,6681,0
2008-07-25,337.2,366,337.2,346.8,3379,0
2008-07-28,345.6,363.6,345.6,349.2,3817,0
2008-07-29,356.4,364.8,346.8,356.4,2329,0
2008-07-30,354,363.6,342,358.8,3445,0
2008-07-31,363.6,363.6,343.2,343.2,3827,0
2008-08-01,343.2,343.2,325.2,331.2,3126,0
2008-08-04,330,333.6,297.6,300,5122,0
2008-08-05,306,308.4,282,292.8,4739,0
2008-08-06,292.8,307.2,288,303.6,2616,0
2008-08-07,298.8,306,297.6,306,1941,0
2008-08-08,312,320.4,300,312,3216,0
2008-08-11,272.4,278.4,231.6,260.4,13539,0
2008-08-12,254.4,264,250.8,259.2,2451,0
2008-08-13,264,357.6,252,343.2,10307,0
2008-08-14,345.6,348,294,300,7110,0
2008-08-15,300,312,277.2,279.6,3109,0
2008-08-18,302.4,312,283.2,285.6,3025,0
2008-08-19,280.8,300,276,290.4,1933,0
2008-08-20,291.6,306,288,297.6,1851,0
2008-08-21,296.4,312,289.2,290.4,2842,0
2008-08-22,290.4,297.6,276,296.4,1575,0
2008-08-25,295.2,295.2,276,280.8,1376,0
2008-08-26,283.2,291.6,264,267.6,2559,0
2008-08-27,266.4,284.4,266.4,276,2162,0
2008-08-28,276,277.2,270,276,2306,0
2008-08-29,276,276,266.4,276,3115,0
2008-09-02,276,276,259.2,261.6,2554,0
2008-09-03,304.8,439.2,288,384,60517,0
2008-09-04,408,442.8,342,350.4,38480,0
2008-09-05,350.4,375.6,313.2,322.8,14373,0
2008-09-08,342,343.2,285.6,302.4,12992,0
2008-09-09,302.4,318,242.4,243.6,20923,0
2008-09-10,255.6,272.4,244.8,260.4,13374,0
2008-09-11,253.2,254.4,241.2,250.8,9859,0
2008-09-12,255.6,278.4,244.8,265.2,11429,0
2008-09-15,252,264,241.2,242.4,8093,0
2008-09-16,237.6,244.8,211.2,241.2,11191,0
2008-09-17,230.4,241.2,220.8,222,10765,0
2008-09-18,240,258,229.2,247.2,12761,0
2008-09-19,259.2,285.6,240,284.4,15532,0
2008-09-22,284.4,284.4,238.8,244.8,13544,0
2008-09-23,246,259.2,241.2,244.8,5287,0
2008-09-24,253.2,258,240,241.2,4485,0
2008-09-25,247.2,247.2,236.4,242.4,5412,0
2008-09-26,240,240,224.4,224.4,5123,0
2008-09-29,222,222,187.2,188.4,9623,0
2008-09-30,195.6,212.4,192,202.8,6668,0
2008-10-01,204,204,187.2,190.8,5130,0
2008-10-02,193.2,196.8,165.6,165.6,7418,0
2008-10-03,168,190.8,158.4,158.4,6723,0
2008-10-06,150,158.4,123.6,151.2,8087,0
2008-10-07,153.6,154.8,132,139.2,3564,0
2008-10-08,121.2,139.2,109.2,115.2,8822,0
2008-10-09,120,127.2,103.2,103.2,5645,0
2008-10-10,100.8,102,82.8,93.6,11651,0
2008-10-13,105.6,110.4,90,98.4,14034,0
2008-10-14,105.6,123.6,98.4,118.8,11764,0
2008-10-15,124.8,124.8,102,102,4964,0
2008-10-16,104.4,115.2,97.2,112.8,6848,0
2008-10-17,112.8,126,106.8,115.2,7603,0
2008-10-20,120,124.8,115.2,123.6,6132,0
2008-10-21,122.4,123.6,116.4,117.6,3246,0
2008-10-22,115.2,118.8,105.6,105.6,3685,0
2008-10-23,108,118.8,97.2,102,5428,0
2008-10-24,93.6,108,88.8,103.2,4003,0
2008-10-27,103.2,103.2,96,96,2869,0
2008-10-28,99.6,99.6,87.6,96,2714,0
2008-10-29,98.4,102,97.2,102,2974,0
2008-10-30,106.8,112.8,104.4,108,2201,0
2008-10-31,108,120,108,112.8,3755,0
2008-11-03,117.6,141.6,112.8,139.2,7830,0
2008-11-04,156,172.8,144,156,10163,0
2008-11-05,153.6,160.8,138,141.6,4928,0
2008-11-06,140.4,140.4,122.4,123.6,3705,0
2008-11-07,130.8,144,130.8,133.2,2943,0
2008-11-10,120,128.4,92.4,96,11947,0
2008-11-11,96,96,90,92.4,4057,0
2008-11-12,92.4,96,85.2,87.6,3441,0
2008-11-13,87.6,91.2,82.8,91.2,4909,0
2008-11-14,91.2,93.6,86.4,86.4,2667,0
2008-11-17,86.4,97.2,82.8,93.6,3614,0
2008-11-18,94.8,102,84,86.4,4182,0
2008-11-19,86.4,90,78,78,3605,0
2008-11-20,78,78,58.8,58.8,5086,0
2008-11-21,66,66,54,62.4,5681,0
2008-11-24,69.6,72,63.6,68.4,4860,0
2008-11-25,68.4,68.4,56.4,58.8,6174,0
2008-11-26,58.8,64.8,55.2,61.2,5274,0
2008-11-28,61.2,63.6,60,61.2,2287,0
2008-12-01,62.4,62.4,54,54,4482,0
2008-12-02,56.4,57.6,51.6,54,3160,0
2008-12-03,54,54,49.2,51.6,3793,0
2008-12-04,51.6,54,46.8,46.8,3294,0
2008-12-05,48,49.2,43.2,48,3155,0
2008-12-08,50.4,52.8,48,50.4,3886,0
2008-12-09,50.4,50.4,45.6,46.8,5364,0
2008-12-10,48,70.8,45.6,61.2,29355,0
2008-12-11,68.4,74.4,60,60,15935,0
2008-12-12,58.8,66,54,66,6627,0
2008-12-15,66,84,66,82.8,15132,0
2008-12-16,96,96,72,81.6,13716,0
2008-12-17,81.6,85.2,78,80.4,5059,0
2008-12-18,81.6,81.6,69.6,69.6,5184,0
2008-12-19,75.6,75.6,64.8,67.2,7151,0
2008-12-22,78,78,57.6,63.6,5666,0
2008-12-23,60,70.8,60,69.6,3523,0
2008-12-24,69.6,72,68.4,69.6,1236,0
2008-12-26,66,75.6,66,72,3018,0
2008-12-29,66,78,66,73.2,3892,0
2008-12-30,73.2,84,69.6,80.4,5472,0
2008-12-31,78,96,78,92.4,7281,0
2009-01-02,96,109.2,90,100.8,7864,0
2009-01-05,108,116.4,104.4,110.4,9009,0
2009-01-06,112.8,120,105.6,106.8,10759,0
2009-01-07,105.6,106.8,93.6,94.8,6168,0
2009-01-08,90,99.6,90,99.6,2197,0
2009-01-09,102,104.4,92.4,97.2,3394,0
2009-01-12,98.4,98.4,91.2,92.4,7517,0
2009-01-13,90,97.2,90,90,4948,0
2009-01-14,94.8,97.2,86.4,86.4,3607,0
2009-01-15,87.6,91.2,78,87.6,3257,0
2009-01-16,91.2,94.8,86.4,91.2,2486,0
2009-01-20,92.4,94.8,84,85.2,2411,0
2009-01-21,84,90,81.6,88.8,2070,0
2009-01-22,87.6,90,82.8,84,2558,0
2009-01-23,81.6,88.8,78,88.8,2042,0
2009-01-26,94.8,94.8,88.8,91.2,1954,0
2009-01-27,92.4,92.4,84,88.8,1053,0
2009-01-28,90,94.8,84,88.8,2546,0
2009-01-29,88.8,88.8,84,86.4,1265,0
2009-01-30,88.8,88.8,82.8,82.8,2591,0
2009-02-02,82.8,82.8,78,82.8,2135,0
2009-02-03,82.8,92.4,80.4,91.2,3194,0
2009-02-04,92.4,93.6,87.6,88.8,1576,0
2009-02-05,84,90,84,88.8,1208,0
2009-02-06,88.8,90,82.8,85.2,3015,0
2009-02-09,90,90,85.2,87.6,1400,0
2009-02-10,87.6,91.2,85.2,85.2,1263,0
2009-02-11,85.2,90,84,87.6,1078,0
2009-02-12,85.2,87.6,85.2,86.4,964,0
2009-02-13,85.2,86.4,84,85.2,1200,0
2009-02-17,81.6,84,64.8,70.8,3982,0
2009-02-18,70.8,78,66,68.4,1324,0
2009-02-19,69.6,76.8,63.6,66,1795,0
2009-02-20,63.6,63.6,60,60,2960,0
2009-02-23,60,61.2,57.6,60,3424,0
2009-02-24,61.2,69.6,55.2,68.4,3445,0
2009-02-25,67.2,69.6,60,60,1787,0
2009-02-26,60,63.6,60,60,1100,0
2009-02-27,60,63.6,58.8,60,1243,0
2009-03-02,60,61.2,57.6,58.8,6552,0
2009-03-03,61.2,61.2,51.6,51.6,1842,0
2009-03-04,51.6,60,51.6,60,1418,0
2009-03-05,60,61.2,50.4,51.6,2019,0
2009-03-06,60,60,50.4,57.6,2437,0
2009-03-09,58.8,58.8,54,54,866,0
2009-03-10,55.2,58.8,51.6,55.2,1447,0
2009-03-11,55.2,55.2,48,50.4,1839,0
2009-03-12,50.4,60,49.2,57.6,2316,0
2009-03-13,58.8,61.2,51.6,56.4,2712,0
2009-03-16,56.4,60,54,57.6,1428,0
2009-03-17,57.6,68.4,56.4,68.4,2325,0
2009-03-18,69.6,72,62.4,72,1775,0
2009-03-19,73.2,74.4,67.2,70.8,3123,0
2009-03-20,72,72,48,48,5520,0
2009-03-23,55.2,67.2,55.2,67.2,3446,0
2009-03-24,70.8,70.8,62.4,66,1434,0
2009-03-25,67.2,67.2,62.4,64.8,1988,0
2009-03-26,62.4,72,60,70.8,3857,0
2009-03-27,66,70.8,63.6,64.8,1076,0
2009-03-30,60,66,55.2,61.2,998,0
2009-03-31,56.4,66,56.4,56.4,1695,0
2009-04-01,56.4,62.4,55.2,62.4,1039,0
2009-04-02,64.8,67.2,63.6,67.2,1584,0
2009-04-03,67.2,67.2,61.2,67.2,1001,0
2009-04-06,67.2,67.2,61.2,62.4,1090,0
2009-04-07,62.4,63.6,60,60,1071,0
2009-04-08,61.2,66,60,64.8,514,0
2009-04-09,64.8,75.6,63.6,73.2,4757,0
2009-04-13,73.2,78,68.4,76.8,4469,0
2009-04-14,74.4,78,70.8,70.8,2186,0
2009-04-15,70.8,73.2,70.8,72,1321,0
2009-04-16,73.2,76.8,63.6,73.2,5011,0
2009-04-17,74.4,74.4,69.6,72,1777,0
2009-04-20,69.6,69.6,62.4,62.4,3860,0
2009-04-21,63.6,68.4,62.4,67.2,1415,0
2009-04-22,68.4,70.8,67.2,69.6,1370,0
2009-04-23,70.8,86.4,69.6,81.6,7581,0
2009-04-24,90,114,84,105.6,14331,0
2009-04-27,102,104.4,90,93.6,6750,0
2009-04-28,96,112.8,96,105.6,9986,0
2009-04-29,108,160.8,108,158.4,38028,0
2009-04-30,170.4,199.2,160.8,176.4,32172,0
2009-05-01,171.6,190.8,153.6,162,9947,0
2009-05-04,165.6,190.8,165.6,181.2,11111,0
2009-05-05,187.2,187.2,150,183.6,9714,0
2009-05-06,183.6,187.2,165.6,170.4,8669,0
2009-05-07,170.4,175.2,141.6,147.6,10120,0
2009-05-08,147.6,163.2,138,150,7304,0
2009-05-11,144,158.4,132,147.6,6801,0
2009-05-12,158.4,158.4,141.6,146.4,3781,0
2009-05-13,145.2,145.2,124.8,127.2,7922,0
2009-05-14,122.4,128.4,108,120,8230,0
2009-05-15,120,138,120,128.4,4119,0
2009-05-18,132,144,132,135.6,4320,0
2009-05-19,140.4,146.4,132,133.2,5737,0
2009-05-20,142.8,148.8,135.6,141.6,9518,0
2009-05-21,142.8,144,127.2,133.2,4228,0
2009-05-22,133.2,145.2,133.2,139.2,4791,0
2009-05-26,140.4,141.6,136.8,140.4,3246,0
2009-05-27,142.8,145.2,140.4,141.6,7708,0
2009-05-28,140.4,145.2,138,139.2,4163,0
2009-05-29,141.6,152.4,139.2,148.8,15946,0
2009-06-01,158.4,162,150,159.6,12413,0
2009-06-02,159.6,210,156,207.6,30510,0
2009-06-03,195.6,198,169.2,178.8,16435,0
2009-06-04,186,192,181.2,189.6,9038,0
2009-06-05,193.2,204,174,186,11019,0
2009-06-08,180,189.6,172.8,186,6354,0
2009-06-09,193.2,222,184.8,207.6,17301,0
2009-06-10,217.2,226.8,181.2,200.4,16891,0
2009-06-11,204,212.4,200.4,201.6,5432,0
2009-06-12,199.2,206.4,189.6,199.2,5572,0
2009-06-15,192,193.2,169.2,178.8,10309,0
2009-06-16,175.2,186,162,165.6,9048,0
2009-06-17,166.8,166.8,151.2,164.4,6686,0
2009-06-18,168,174,162,170.4,5335,0
2009-06-19,172.8,178.8,164.4,168,8006,0
2009-06-22,160.8,160.8,133.2,138,11673,0
2009-06-23,138,145.2,130.8,139.2,7437,0
2009-06-24,146.4,148.8,134.4,144,6215,0
2009-06-25,146.4,150,142.8,150,5174,0
2009-06-26,152.4,154.8,140.4,142.8,87663,0
2009-06-29,152.4,162,146.4,153.6,9857,0
2009-06-30,151.2,157.2,144,153.6,4676,0
2009-07-01,156,156,145.2,145.2,4457,0
2009-07-02,145.2,148.8,138,139.2,3685,0
2009-07-06,133.2,138,126,132,8054,0
2009-07-07,126,135.6,124.8,126,4791,0
2009-07-08,122.4,128.4,114,116.4,7553,0
2009-07-09,120,126,114,115.2,3583,0
2009-07-10,114,116.4,104.4,106.8,3539,0
2009-07-13,106.8,115.2,98.4,112.8,4468,0
2009-07-14,118.8,118.8,112.8,117.6,2331,0
2009-07-15,118.8,135.6,118.8,135.6,6264,0
2009-07-16,135.6,135.6,126,127.2,3894,0
2009-07-17,128.4,150,126,136.8,12004,0
2009-07-20,145.2,147.6,132,134.4,8985,0
2009-07-21,138,138,126,127.2,3526,0
2009-07-22,127.2,132,123.6,124.8,3187,0
2009-07-23,121.2,135.6,120,130.8,4285,0
2009-07-24,133.2,134.4,126,134.4,2504,0
2009-07-27,135.6,136.8,127.2,128.4,4181,0
2009-07-28,128.4,132,123.6,128.4,2194,0
2009-07-29,129.6,132,117.6,124.8,4246,0
2009-07-30,126,129.6,121.2,123.6,2973,0
2009-07-31,123.6,129.6,122.4,126,2831,0
2009-08-03,132,136.8,128.4,129.6,5958,0
2009-08-04,128.4,134.4,127.2,132,3430,0
2009-08-05,134.4,134.4,128.4,130.8,2576,0
2009-08-06,134.4,134.4,123.6,124.8,3739,0
2009-08-07,126,129.6,123.6,124.8,3254,0
2009-08-10,126,127.2,118.8,124.8,4829,0
2009-08-11,123.6,141.6,123.6,132,16076,0
2009-08-12,132,132,126,129.6,3308,0
2009-08-13,132,132,126,127.2,1974,0
2009-08-14,126,128.4,123.6,123.6,2293,0
2009-08-17,121.2,122.4,114,116.4,4322,0
2009-08-18,117.6,120,105.6,112.8,10049,0
2009-08-19,108,114,108,111.6,1576,0
2009-08-20,114,130.8,114,124.8,7786,0
2009-08-21,124.8,130.8,121.2,122.4,2981,0
2009-08-24,128.4,129.6,122.4,122.4,3171,0
2009-08-25,122.4,130.8,117.6,121.2,10455,0
2009-08-26,121.2,127.2,120,127.2,3064,0
2009-08-27,123.6,126,120,121.2,3599,0
2009-08-28,120,124.8,117.6,118.8,2684,0
2009-08-31,118.8,123.6,110.4,116.4,3724,0
2009-09-01,118.8,118.8,110.4,111.6,3182,0
2009-09-02,116.4,116.4,108,112.8,2107,0
2009-09-03,116.4,121.2,111.6,114,2578,0
2009-09-04,114,126,112.8,121.2,5621,0
2009-09-08,124.8,126,115.2,120,5125,0
2009-09-09,118.8,122.4,116.4,117.6,2358,0
2009-09-10,117.6,124.8,116.4,118.8,4949,0
2009-09-11,118.8,122.4,117.6,117.6,2764,0
2009-09-14,120,120,116.4,117.6,1424,0
2009-09-15,116.4,122.4,116.4,122.4,2172,0
2009-09-16,123.6,174,123.6,157.2,51465,0
2009-09-17,154.8,162,140.4,148.8,15610,0
2009-09-18,152.4,152.4,138,148.8,4888,0
2009-09-21,142.8,150,141.6,146.4,4490,0
2009-09-22,146.4,165.6,146.4,158.4,15545,0
2009-09-23,162,162,144,144,6595,0
2009-09-24,142.8,144,134.4,142.8,7810,0
2009-09-25,144,144,135.6,135.6,1455,0
2009-09-28,142.8,144,127.2,144,3685,0
2009-09-29,147.6,147.6,136.8,138,2810,0
2009-09-30,144,147.6,134.4,138,3560,0
2009-10-01,141.6,141.6,126,127.2,4867,0
2009-10-02,122.4,127.2,121.2,127.2,3358,0
2009-10-05,123.6,127.2,118.8,127.2,6577,0
2009-10-06,126,136.8,120,129.6,5470,0
2009-10-07,134.4,134.4,122.4,126,4242,0
2009-10-08,129.6,136.8,127.2,134.4,5709,0
2009-10-09,134.4,135.6,127.2,128.4,1953,0
2009-10-12,132,134.4,129.6,129.6,2489,0
2009-10-13,132,132,128.4,128.4,1611,0
2009-10-14,132,148.8,129.6,146.4,8424,0
2009-10-15,138,144,135.6,141.6,2974,0
2009-10-16,139.2,141.6,134.4,141.6,2656,0
2009-10-19,148.8,150,144,150,6179,0
2009-10-20,146.4,171.6,145.2,159.6,22328,0
2009-10-21,162,165.6,146.4,150,9770,0
2009-10-22,150,150,142.8,146.4,3939,0
2009-10-23,145.2,153.6,145.2,151.2,4297,0
2009-10-26,152.4,153.6,129.6,136.8,8987,0
2009-10-27,132,138,124.8,124.8,5445,0
2009-10-28,123.6,128.4,120,121.2,5230,0
2009-10-29,124.8,130.8,122.4,128.4,4295,0
2009-10-30,127.2,132,114,117.6,7152,0
2009-11-02,122.4,124.8,117.6,118.8,3109,0
2009-11-03,117.6,123.6,115.2,122.4,3284,0
2009-11-04,123.6,127.2,121.2,121.2,2450,0
2009-11-05,124.8,124.8,122.4,124.8,1031,0
2009-11-06,124.8,126,120,123.6,2046,0
2009-11-09,122.4,126,121.2,124.8,2469,0
2009-11-10,126,126,122.4,122.4,1299,0
2009-11-11,122.4,138,122.4,136.8,6405,0
2009-11-12,136.8,136.8,123.6,126,2273,0
2009-11-13,126,130.8,123.6,123.6,2528,0
2009-11-16,124.8,132,124.8,130.8,3651,0
2009-11-17,128.4,132,126,127.2,1394,0
2009-11-18,126,129.6,123.6,124.8,2589,0
2009-11-19,123.6,124.8,122.4,124.8,3111,0
2009-11-20,123.6,132,121.2,121.2,1901,0
2009-11-23,123.6,126,120,121.2,2622,0
2009-11-24,120,122.4,117.6,121.2,3363,0
2009-11-25,121.2,122.4,117.6,117.6,1759,0
2009-11-27,115.2,120,114,118.8,1564,0
2009-11-30,116.4,120,115.2,116.4,2104,0
2009-12-01,117.6,120,116.4,116.4,1288,0
2009-12-02,115.2,117.6,114,115.2,4029,0
2009-12-03,117.6,117.6,114,114,1955,0
2009-12-04,118.8,118.8,111.6,114,2316,0
2009-12-07,116.4,116.4,86.4,105.6,7795,0
2009-12-08,108,109.2,103.2,105.6,2243,0
2009-12-09,105.6,105.6,97.2,100.8,4499,0
2009-12-10,99.6,100.8,97.2,99.6,1417,0
2009-12-11,98.4,98.4,96,97.2,2453,0
2009-12-14,102,102,98.4,100.8,1948,0
2009-12-15,99.6,102,97.2,97.2,1376,0
2009-12-16,98.4,99.6,98.4,98.4,940,0
2009-12-17,97.2,98.4,91.2,91.2,3093,0
2009-12-18,90,93.6,87.6,91.2,3672,0
2009-12-21,91.2,99.6,91.2,99.6,3238,0
2009-12-22,96,102,96,97.2,1362,0
2009-12-23,99.6,108,97.2,108,2439,0
2009-12-24,108,108,103.2,105.6,834,0
2009-12-28,104.4,110.4,97.2,97.2,3780,0
2009-12-29,97.2,100.8,97.2,97.2,2101,0
2009-12-30,97.2,98.4,90,91.2,6532,0
2009-12-31,91.2,97.2,91.2,92.4,5849,0
2010-01-04,92.4,98.4,92.4,97.2,3283,0
2010-01-05,96,100.8,96,99.6,2849,0
2010-01-06,102,104.4,99.6,103.2,2378,0
2010-01-07,102,102,98.4,99.6,1901,0
2010-01-08,98.4,99.6,97.2,98.4,1868,0
2010-01-11,99.6,102,93.6,96,4459,0
2010-01-12,99.6,99.6,93.6,93.6,3176,0
2010-01-13,96,99.6,93.6,94.8,3996,0
2010-01-14,96,98.4,93.6,98.4,2340,0
2010-01-15,98.4,98.4,93.6,93.6,3787,0
2010-01-19,96,96,91.2,91.2,2255,0
2010-01-20,94.8,94.8,91.2,91.2,1518,0
2010-01-21,90,91.2,84,88.8,4204,0
2010-01-22,88.8,90,84,86.4,1802,0
2010-01-25,84,86.4,84,84,1672,0
2010-01-26,84,86.4,80.4,80.4,2072,0
2010-01-27,79.2,79.2,73.2,78,4336,0
2010-01-28,85.2,88.8,79.2,86.4,5201,0
2010-01-29,86.4,99.6,86.4,90,10595,0
2010-02-01,96,96,92.4,92.4,3511,0
2010-02-02,90,100.8,90,96,4066,0
2010-02-03,98.4,98.4,91.2,93.6,1415,0
2010-02-04,90,90,81.6,84,3903,0
2010-02-05,84,86.4,81.6,81.6,2167,0
2010-02-08,80.4,84,80.4,82.8,951,0
2010-02-09,79.2,82.8,78,78,3815,0
2010-02-10,78,79.2,74.4,74.4,3500,0
2010-02-11,74.4,80.4,74.4,80.4,1981,0
2010-02-12,80.4,80.4,76.8,79.2,917,0
2010-02-16,81.6,94.8,81.6,91.2,14624,0
2010-02-17,91.2,94.8,81.6,82.8,15862,0
2010-02-18,82.8,90,80.4,87.6,3658,0
2010-02-19,87.6,90,85.2,88.8,2081,0
2010-02-22,90,93.6,85.2,91.2,2939,0
2010-02-23,91.2,91.2,84,85.2,3118,0
2010-02-24,84,86.4,82.8,84,1482,0
2010-02-25,84,84,78,82.8,2519,0
2010-02-26,84,87.6,84,84,1883,0
2010-03-01,86.4,87.6,84,85.2,1297,0
2010-03-02,85.2,87.6,84,85.2,1367,0
2010-03-03,85.2,87.6,85.2,85.2,1215,0
2010-03-04,87.6,91.2,87.6,90,3296,0
2010-03-05,93.6,93.6,87.6,88.8,1279,0
2010-03-08,91.2,91.2,87.6,87.6,1248,0
2010-03-09,90,111.6,88.8,99.6,25569,0
2010-03-10,105.6,106.8,96,96,8132,0
2010-03-11,96,96,91.2,93.6,3795,0
2010-03-12,94.8,96,91.2,92.4,2372,0
2010-03-15,91.2,94.8,90,91.2,1764,0
2010-03-16,90,91.2,84,87.6,2092,0
2010-03-17,88.8,91.2,87.6,88.8,2023,0
2010-03-18,90,94.8,87.6,90,2345,0
2010-03-19,87.6,91.2,86.4,90,1694,0
2010-03-22,86.4,87.6,85.2,86.4,1649,0
2010-03-23,87.6,87.6,84,84,1659,0
2010-03-24,85.2,87.6,85.2,86.4,1188,0
2010-03-25,86.4,87.6,85.2,85.2,1421,0
2010-03-26,85.2,87.6,84,84,1260,0
2010-03-29,84,87.6,84,87.6,802,0
2010-03-30,88.8,88.8,85.2,87.6,995,0
2010-03-31,88.8,88.8,85.2,85.2,1222,0
2010-04-01,86.4,88.8,86.4,87.6,1569,0
2010-04-05,88.8,91.2,88.8,91.2,1669,0
2010-04-06,91.2,93.6,87.6,90,1745,0
2010-04-07,92.4,92.4,88.8,90,1292,0
2010-04-08,88.8,88.8,86.4,87.6,1083,0
2010-04-09,87.6,91.2,86.4,87.6,1492,0
2010-04-12,88.8,93.6,88.8,88.8,1970,0
2010-04-13,88.8,88.8,85.2,86.4,1933,0
2010-04-14,87.6,92.4,87.6,88.8,1999,0
2010-04-15,88.8,91.2,86.4,88.8,1773,0
2010-04-16,87.6,90,86.4,87.6,1131,0
2010-04-19,86.4,88.8,81.6,84,1791,0
2010-04-20,85.2,87.6,85.2,85.2,787,0
2010-04-21,85.2,86.4,82.8,84,2682,0
2010-04-22,84,85.2,81.6,84,2645,0
2010-04-23,84,86.4,82.8,85.2,1001,0
2010-04-26,86.4,86.4,80.4,81.6,2798,0
2010-04-27,80.4,84,79.2,79.2,1781,0
2010-04-28,79.2,81.6,79.2,81.6,1270,0
2010-04-29,81.6,82.8,79.2,79.2,1885,0
2010-04-30,79.2,81.6,79.2,79.2,584,0
2010-05-03,82.8,82.8,79.2,79.2,1464,0
2010-05-04,78,79.2,73.2,75.6,4031,0
2010-05-05,76.8,76.8,72,73.2,2256,0
2010-05-06,74.4,74.4,66,66,4034,0
2010-05-07,68.4,70.8,66,69.6,2707,0
2010-05-10,67.2,69.6,60,63.6,8691,0
2010-05-11,63.6,66,61.2,64.8,7308,0
2010-05-12,67.2,68.4,63.6,67.2,2380,0
2010-05-13,66,67.2,62.4,62.4,3055,0
2010-05-14,63.6,64.8,61.2,61.2,2058,0
2010-05-17,62.4,67.2,62.4,66,1426,0
2010-05-18,63.6,67.2,62.4,62.4,1485,0
2010-05-19,62.4,64.8,61.2,62.4,1480,0
2010-05-20,60,64.8,60,62.4,3756,0
2010-05-21,60,62.4,60,60,3381,0
2010-05-24,62.4,62.4,58.8,60,1102,0
2010-05-25,56.4,57.6,54,57.6,2409,0
2010-05-26,57.6,61.2,57.6,61.2,750,0
2010-05-27,61.2,61.2,56.4,56.4,2892,0
2010-05-28,56.4,58.8,56.4,56.4,1154,0
2010-06-01,55.2,60,55.2,56.4,625,0
2010-06-02,60,62.4,56.4,62.4,2330,0
2010-06-03,62.4,63.6,60,63.6,1181,0
2010-06-04,63.6,63.6,61.2,61.2,1323,0
2010-06-07,60,64.8,57.6,60,1459,0
2010-06-08,60,62.4,55.2,57.6,1554,0
2010-06-09,58.8,58.8,55.2,56.4,604,0
2010-06-10,55.2,61.2,55.2,57.6,1521,0
2010-06-11,60,61.2,58.8,61.2,593,0
2010-06-14,61.2,61.2,58.8,60,667,0
2010-06-15,57.6,60,57.6,60,4599,0
2010-06-16,82.8,88.8,73.2,80.4,19096,0
2010-06-17,84,84,78,82.8,5171,0
2010-06-18,73.2,81.6,70.8,73.2,5862,0
2010-06-21,81.6,81.6,62.4,62.4,8073,0
2010-06-22,56.4,57.6,52.8,52.8,27953,0
2010-06-23,55.2,55.2,50.4,50.4,7060,0
2010-06-24,50.4,51.6,49.2,49.2,6313,0
2010-06-25,51.6,54,48,54,7312,0
2010-06-28,51.6,51.6,49.2,50.4,3336,0
2010-06-29,49.2,49.2,48,48,2467,0
2010-06-30,49.2,52.8,46.8,48,2310,0
2010-07-01,50.4,51.6,46.8,46.8,2431,0
2010-07-02,48,49.2,45.6,46.8,1942,0
2010-07-06,46.8,51.6,46.8,50.4,1566,0
2010-07-07,50.4,50.4,48,49.2,1683,0
2010-07-08,49.2,51.6,48,48,1239,0
2010-07-09,48,49.2,46.8,49.2,785,0
2010-07-12,49.2,54,49.2,51.6,2971,0
2010-07-13,55.2,56.4,51.6,54,2697,0
2010-07-14,56.4,57.6,51.6,51.6,1893,0
2010-07-15,50.4,54,50.4,52.8,722,0
2010-07-16,54,57.6,51.6,56.4,4879,0
2010-07-19,57.6,62.4,57.6,60,7317,0
2010-07-20,62.4,63.6,57.6,57.6,2538,0
2010-07-21,57.6,60,56.4,56.4,963,0
2010-07-22,56.4,60,55.2,57.6,2569,0
2010-07-23,57.6,58.8,49.2,54,3191,0
2010-07-26,52.8,56.4,52.8,55.2,10396,0
2010-07-27,56.4,57.6,54,56.4,5867,0
2010-07-28,56.4,66,56.4,63.6,12526,0
2010-07-29,66,67.2,60,62.4,6298,0
2010-07-30,63.6,68.4,60,62.4,14444,0
2010-08-02,67.2,74.4,63.6,73.2,12307,0
2010-08-03,75.6,75.6,67.2,73.2,2828,0
2010-08-04,72,73.2,68.4,73.2,2739,0
2010-08-05,78,78,68.4,69.6,2746,0
2010-08-06,69.6,70.8,68.4,69.6,845,0
2010-08-09,74.4,74.4,66,67.2,3557,0
2010-08-10,66,67.2,62.4,62.4,3586,0
2010-08-11,62.4,64.8,61.2,61.2,2039,0
2010-08-12,60,63.6,60,62.4,597,0
2010-08-13,66,66,60,60,1252,0
2010-08-16,62.4,67.2,60,67.2,2684,0
2010-08-17,72,74.4,68.4,70.8,6040,0
2010-08-18,72,72,69.6,69.6,891,0
2010-08-19,64.8,68.4,63.6,64.8,2877,0
2010-08-20,68.4,69.6,64.8,69.6,1993,0
2010-08-23,69.6,73.2,66,72,1249,0
2010-08-24,72,72,67.2,67.2,993,0
2010-08-25,72,72,67.2,72,2613,0
2010-08-26,72,82.8,72,78,14717,0
2010-08-27,74.4,82.8,73.2,79.2,6138,0
2010-08-30,80.4,90,79.2,79.2,13073,0
2010-08-31,79.2,82.8,76.8,78,4027,0
2010-09-01,84,84,78,81.6,2621,0
2010-09-02,81.6,96,79.2,92.4,10762,0
2010-09-03,96,100.8,90,92.4,9971,0
2010-09-07,93.6,93.6,81.6,82.8,3976,0
2010-09-08,86.4,86.4,82.8,82.8,2989,0
2010-09-09,84,91.2,82.8,86.4,2672,0
2010-09-10,86.4,92.4,86.4,88.8,1932,0
2010-09-13,92.4,94.8,90,92.4,4067,0
2010-09-14,94.8,100.8,90,99.6,4532,0
2010-09-15,96,110.4,92.4,102,13091,0
2010-09-16,102,110.4,99.6,105.6,15092,0
2010-09-17,108,130.8,104.4,115.2,24484,0
2010-09-20,116.4,128.4,116.4,127.2,13528,0
2010-09-21,134.4,146.4,132,138,25552,0
2010-09-22,146.4,146.4,117.6,118.8,23065,0
2010-09-23,120,141.6,111.6,124.8,18037,0
2010-09-24,134.4,135.6,128.4,134.4,8490,0
2010-09-27,140.4,150,136.8,150,19600,0
2010-09-28,156,165.6,151.2,165.6,21673,0
2010-09-29,168,172.8,151.2,156,26698,0
2010-09-30,159.6,164.4,145.2,150,13437,0
2010-10-01,153.6,158.4,148.8,151.2,9057,0
2010-10-04,150,153.6,134.4,136.8,12947,0
2010-10-05,134.4,146.4,134.4,142.8,8821,0
2010-10-06,150,153.6,144,150,6581,0
2010-10-07,153.6,158.4,151.2,152.4,8870,0
2010-10-08,157.2,159.6,145.2,159.6,19343,0
2010-10-11,162,164.4,156,157.2,12641,0
2010-10-12,159.6,163.2,153.6,163.2,9305,0
2010-10-13,165.6,176.4,160.8,170.4,15454,0
2010-10-14,169.2,172.8,163.2,171.6,12629,0
2010-10-15,171.6,171.6,165.6,168,5275,0
2010-10-18,168,170.4,145.2,153.6,13456,0
2010-10-19,150,151.2,138,140.4,14157,0
2010-10-20,140.4,152.4,140.4,150,9354,0
2010-10-21,154.8,162,141.6,148.8,14160,0
2010-10-22,151.2,157.2,145.2,147.6,5198,0
2010-10-25,148.8,153.6,146.4,146.4,5722,0
2010-10-26,146.4,162,142.8,160.8,24584,0
2010-10-27,165.6,165.6,148.8,158.4,6966,0
2010-10-28,160.8,162,150,156,7711,0
2010-10-29,141.6,158.4,139.2,156,67204,0
2010-11-01,151.2,158.4,150,154.8,14924,0
2010-11-02,158.4,213.6,156,201.6,60321,0
2010-11-03,216,222,187.2,205.2,47994,0
2010-11-04,222,228,207.6,213.6,42842,0
2010-11-05,224.4,224.4,204,210,14907,0
2010-11-08,220.8,277.2,216,276,77918,0
2010-11-09,324,338.4,252,265.2,131199,0
2010-11-10,294,321.6,270,321.6,77165,0
2010-11-11,320.4,348,288,326.4,69266,0
2010-11-12,312,330,301.2,320.4,39329,0
2010-11-15,326.4,336,302.4,310.8,31702,0
2010-11-16,297.6,298.8,254.4,268.8,58674,0
2010-11-17,276,298.8,270,282,30141,0
2010-11-18,310.8,310.8,284.4,290.4,27280,0
2010-11-19,291.6,303.6,278.4,295.2,17737,0
2010-11-22,300,309.6,295.2,301.2,16480,0
2010-11-23,297.6,345.6,294,339.6,63420,0
2010-11-24,354,372,336,340.8,66612,0
2010-11-26,346.8,390,339.6,381.6,49971,0
2010-11-29,396,429.6,391.2,418.8,95497,0
2010-11-30,409.2,474,398.4,439.2,113163,0
2010-12-01,457.2,477.6,442.8,450,94613,0
2010-12-02,448.8,459.6,423.6,433.2,62650,0
2010-12-03,422.4,436.8,385.2,420,67338,0
2010-12-06,422.4,452.4,416.4,448.8,51014,0
2010-12-07,468,469.2,434.4,438,37232,0
2010-12-08,438,439.2,390,393.6,59366,0
2010-12-09,402,420,399.6,418.8,29391,0
2010-12-10,421.2,429.6,402,415.2,18746,0
2010-12-13,410.4,410.4,363.6,374.4,65454,0
2010-12-14,373.2,374.4,332.4,340.8,77594,0
2010-12-15,328.8,368.4,318,348,51187,0
2010-12-16,360,382.8,356.4,376.8,38499,0
2010-12-17,382.8,387.6,366,372,23088,0
2010-12-20,378,380.4,348,361.2,24602,0
2010-12-21,364.8,374.4,357.6,370.8,15406,0
2010-12-22,379.2,394.8,369.6,394.8,27750,0
2010-12-23,404.4,417.6,396,397.2,31193,0
2010-12-27,397.2,397.2,384,384,13725,0
2010-12-28,385.2,392.4,370.8,378,19788,0
2010-12-29,380.4,414,375.6,410.4,49655,0
2010-12-30,429.6,432,403.2,405.6,36383,0
2010-12-31,396,414,391.2,408,15931,0
2011-01-03,427.2,430.8,409.2,421.2,34130,0
2011-01-04,422.4,424.8,375.6,403.2,43159,0
2011-01-05,390,399.6,379.2,398.4,21655,0
2011-01-06,392.4,394.8,368.4,372,30601,0
2011-01-07,368.4,375.6,348,351.6,33674,0
2011-01-10,351.6,376.8,342,367.2,25249,0
2011-01-11,384,387.6,373.2,386.4,25851,0
2011-01-12,396,397.2,379.2,387.6,26766,0
2011-01-13,387.6,392.4,372,378,17559,0
2011-01-14,376.8,378,368.4,372,9630,0
2011-01-18,374.4,387.6,372,379.2,19279,0
2011-01-19,384,399.6,372,374.4,35728,0
2011-01-20,366,367.2,344.4,354,33216,0
2011-01-21,358.8,366,330,333.6,39521,0
2011-01-24,333.6,348,319.2,320.4,24403,0
2011-01-25,320.4,322.8,294,302.4,48198,0
2011-01-26,306,348,306,346.8,34489,0
2011-01-27,350.4,354,320.4,332.4,19742,0
2011-01-28,327.6,331.2,302.4,304.8,25119,0
2011-01-31,312,332.4,312,331.2,25393,0
2011-02-01,338.4,357.6,337.2,349.2,38508,0
2011-02-02,352.8,379.2,336,373.2,34454,0
2011-02-03,373.2,376.8,349.2,363.6,21030,0
2011-02-04,368.4,400.8,356.4,400.8,45740,0
2011-02-07,399.6,405.6,379.2,385.2,41047,0
2011-02-08,384,390,374.4,378,17875,0
2011-02-09,384,402,373.2,384,32530,0
2011-02-10,379.2,379.2,354,369.6,21437,0
2011-02-11,370.8,388.8,363.6,373.2,17628,0
2011-02-14,381.6,405.6,378,390,61501,0
2011-02-15,403.2,417.6,372,372,64467,0
2011-02-16,378,380.4,360,368.4,29833,0
2011-02-18,369.6,374.4,357.6,358.8,21404,0
2011-02-22,348,352.8,336,340.8,33562,0
2011-02-23,339.6,342,324,326.4,24580,0
2011-02-24,321.6,349.2,319.2,330,19080,0
2011-02-25,343.2,348,336,345.6,15586,0
2011-02-28,354,356.4,332.4,339.6,13557,0
2011-03-01,337.2,342,332.4,338.4,13063,0
2011-03-02,333.6,348,333.6,338.4,11845,0
2011-03-03,339.6,358.8,334.8,349.2,14564,0
2011-03-04,350.4,354,339.6,350.4,10531,0
2011-03-07,356.4,357.6,322.8,332.4,24029,0
2011-03-08,322.8,324,306,318,21894,0
2011-03-09,318,320.4,303.6,308.4,11738,0
2011-03-10,300,302.4,282,285.6,22904,0
2011-03-11,284.4,285.6,270,279.6,21757,0
2011-03-14,201.6,237.6,189.6,210,128083,0
2011-03-15,168,190.8,164.4,189.6,152758,0
2011-03-16,201.6,208.8,166.8,183.6,103046,0
2011-03-17,188.4,201.6,183.6,195.6,61477,0
2011-03-18,208.8,264,201.6,260.4,143671,0
2011-03-21,276,280.8,235.2,255.6,119052,0
2011-03-22,258,268.8,253.2,267.6,46991,0
2011-03-23,274.8,274.8,254.4,266.4,31854,0
2011-03-24,270,282,265.2,268.8,26618,0
2011-03-25,273.6,274.8,256.8,260.4,25154,0
2011-03-28,256.8,258,241.2,242.4,34862,0
2011-03-29,240,246,223.2,240,30431,0
2011-03-30,241.2,255.6,240,254.4,25407,0
2011-03-31,258,260.4,243.6,248.4,17834,0
2011-04-01,247.2,256.8,244.8,252,15171,0
2011-04-04,252,256.8,246,256.8,16461,0
2011-04-05,252,256.8,246,249.6,14309,0
2011-04-06,252,260.4,250.8,253.2,15392,0
2011-04-07,254.4,266.4,254.4,261.6,22450,0
2011-04-08,264,267.6,258,260.4,13656,0
2011-04-11,256.8,260.4,243.6,247.2,16949,0
2011-04-12,240,241.2,224.4,228,32864,0
2011-04-13,228,236.4,225.6,229.2,18164,0
2011-04-14,226.8,234,224.4,231.6,18628,0
2011-04-15,232.8,242.4,232.8,241.2,18086,0
2011-04-18,241.2,242.4,230.4,234,12178,0
2011-04-19,236.4,238.8,230.4,234,9815,0
2011-04-20,234,237.6,231.6,235.2,9563,0
2011-04-21,237.6,237.6,228,234,12086,0
2011-04-25,236.4,237.6,229.2,229.2,8570,0
2011-04-26,230.4,235.2,228,228,8338,0
2011-04-27,228,232.8,225.6,228,10723,0
2011-04-28,228,234,224.4,225.6,10118,0
2011-04-29,223.2,226.92,214.8,218.4,13200,0
2011-05-02,216,222,216,222,8072,0
2011-05-03,216,224.4,216,216,12121,0
2011-05-04,218.4,220.8,204,205.2,14571,0
2011-05-05,196.8,204,186,194.4,20681,0
2011-05-06,195.6,201.6,193.2,200.4,9714,0
2011-05-09,202.8,212.4,201.6,206.4,10809,0
2011-05-10,207.6,212.4,206.4,212.4,9494,0
2011-05-11,222,224.4,207.6,212.4,12916,0
2011-05-12,204,213.6,195.6,210,13180,0
2011-05-13,207.6,210,200.4,202.8,6069,0
2011-05-16,199.2,205.2,192,194.4,9327,0
2011-05-17,194.4,195.6,183.6,187.2,12613,0
2011-05-18,187.2,198,186,193.2,9087,0
2011-05-19,196.8,199.2,190.8,195.6,7363,0
2011-05-20,193.2,194.4,188.4,189.6,5076,0
2011-05-23,184.8,189.6,183.6,186,6707,0
2011-05-24,184.8,190.8,183.6,186,7149,0
2011-05-25,180,190.8,180,188.4,9177,0
2011-05-26,190.8,218.4,187.2,218.4,24034,0
2011-05-27,220.8,237.6,217.2,232.8,36832,0
2011-05-31,228,230.4,213.6,217.2,20620,0
2011-06-01,214.8,222,211.2,213.6,11309,0
2011-06-02,216,228,210,217.2,9355,0
2011-06-03,213.6,219.6,204,206.4,10965,0
2011-06-06,207.6,211.2,198,199.2,10276,0
2011-06-07,196.8,208.8,188.4,207.6,12723,0
2011-06-08,204,206.4,187.2,198,13655,0
2011-06-09,198,204,177.6,202.8,13946,0
2011-06-10,200.4,200.4,192,196.8,7167,0
2011-06-13,192,199.2,181.2,188.4,15072,0
2011-06-14,186,192,181.2,187.2,12938,0
2011-06-15,182.4,188.4,181.2,184.8,7761,0
2011-06-16,186,188.4,177.6,180,10582,0
2011-06-17,182.4,184.8,165.6,182.4,24349,0
2011-06-20,177.6,181.2,168,181.2,8170,0
2011-06-21,181.2,183.6,175.2,182.4,10733,0
2011-06-22,182.4,192,180,189.6,12458,0
2011-06-23,187.2,189.6,182.4,189.6,8096,0
2011-06-24,190.8,202.8,187.2,196.8,108174,0
2011-06-27,199.2,204,188.4,190.8,10313,0
2011-06-28,192,196.8,187.2,192,5389,0
2011-06-29,196.8,196.8,189.6,192,6201,0
2011-06-30,193.2,201.6,193.2,200.4,10588,0
2011-07-01,201.6,205.2,198,201.6,7621,0
2011-07-05,204,210,198,208.8,11543,0
2011-07-06,208.8,213.6,206.4,213.6,6976,0
2011-07-07,214.8,217.2,213.6,216,7417,0
2011-07-08,214.8,214.8,204,211.2,8371,0
2011-07-11,210,211.2,204,204,7124,0
2011-07-12,202.8,214.8,199.2,214.8,7939,0
2011-07-13,216,216,207.6,212.4,6321,0
2011-07-14,214.8,214.8,208.8,212.4,7762,0
2011-07-15,212.4,213.6,206.4,212.4,4042,0
2011-07-18,212.4,212.4,198,204,6510,0
2011-07-19,205.2,207.6,193.2,195.6,11123,0
2011-07-20,194.4,198,192,192,6046,0
2011-07-21,194.4,200.4,194.4,196.8,6445,0
2011-07-22,196.8,210,194.4,207.6,15027,0
2011-07-25,206.4,206.4,192,192,12980,0
2011-07-26,192,198,192,196.8,5333,0
2011-07-27,196.8,198,187.2,188.4,12245,0
2011-07-28,187.2,189.6,181.2,182.4,11104,0
2011-07-29,180,182.4,174,174,17688,0
2011-08-01,183.6,187.2,178.8,182.4,8098,0
2011-08-02,182.4,188.4,180,181.2,9356,0
2011-08-03,182.4,182.4,169.2,174,8814,0
2011-08-04,172.8,172.8,154.8,154.8,14747,0
2011-08-05,154.8,163.2,120,139.2,24996,0
2011-08-08,121.2,130.8,117.6,117.6,22846,0
2011-08-09,123.6,135.6,121.2,133.2,18926,0
2011-08-10,136.8,144,134.4,136.8,17171,0
2011-08-11,140.4,146.4,133.2,144,10872,0
2011-08-12,145.2,154.8,145.2,151.2,12215,0
2011-08-15,156,175.2,151.2,171.6,15111,0
2011-08-16,165.6,166.8,154.8,157.2,15166,0
2011-08-17,159.6,163.2,144,152.4,13265,0
2011-08-18,139.2,144,136.8,140.4,10353,0
2011-08-19,134.4,140.4,133.2,135.6,11843,0
2011-08-22,145.2,146.4,124.8,127.2,16977,0
2011-08-23,129.6,140.4,127.2,138,9828,0
2011-08-24,138,140.4,133.2,139.2,8051,0
2011-08-25,138,138,124.8,130.8,11459,0
2011-08-26,127.2,133.2,126,133.2,6137,0
2011-08-29,135.6,139.2,133.2,138,10295,0
2011-08-30,136.8,142.8,135.6,138,12121,0
2011-08-31,142.8,150,138,140.4,23185,0
2011-09-01,139.2,142.8,133.2,134.4,11163,0
2011-09-02,132,135.6,128.4,129.6,9625,0
2011-09-06,123.6,128.4,120,126,11230,0
2011-09-07,128.4,133.2,128.4,132,8668,0
2011-09-08,130.8,134.4,123.6,124.8,14078,0
2011-09-09,123.6,128.4,123.6,126,13269,0
2011-09-12,120,126,120,122.4,12413,0
2011-09-13,126,127.2,121.2,124.8,9465,0
2011-09-14,127.2,127.2,121.2,123.6,6626,0
2011-09-15,123.6,127.2,122.4,127.2,9822,0
2011-09-16,129.6,129.6,120,120,11254,0
2011-09-19,118.8,120,116.4,117.6,5920,0
2011-09-20,117.6,121.2,115.2,116.4,6453,0
2011-09-21,115.2,115.2,100.8,100.8,20540,0
2011-09-22,92.4,96,86.4,90,13310,0
2011-09-23,90,96,88.8,91.2,6833,0
2011-09-26,92.4,96,86.4,92.4,4459,0
2011-09-27,94.8,106.8,94.8,102,9685,0
2011-09-28,104.4,104.4,92.4,93.6,5692,0
2011-09-29,96,98.4,87.6,93.6,5873,0
2011-09-30,91.2,93.6,80.4,81.78,9697,0
2011-10-03,79.2,80.4,66,67.2,13388,0
2011-10-04,64.8,85.2,62.4,84,12302,0
2011-10-05,84,88.8,82.8,86.4,4997,0
2011-10-06,87.6,98.4,87.6,93.6,6328,0
2011-10-07,93.6,93.6,84,85.2,4279,0
2011-10-10,90,94.8,85.2,94.8,5817,0
2011-10-11,104.4,108,98.4,103.2,8163,0
2011-10-12,104.4,112.8,104.4,109.2,7533,0
2011-10-13,111.6,111.6,99.6,104.4,5543,0
2011-10-14,106.8,110.4,104.4,108,5765,0
2011-10-17,109.2,109.2,92.4,92.4,5764,0
2011-10-18,102,121.2,96,110.4,21975,0
2011-10-19,111.6,132,111.6,129.6,27827,0
2011-10-20,129.6,176.4,129.6,166.8,54360,0
2011-10-21,171.6,172.8,148.8,156,23534,0
2011-10-24,157.2,166.8,151.2,157.2,11292,0
2011-10-25,153.6,157.2,140.4,145.2,11340,0
2011-10-26,150,156,145.2,153.6,13017,0
2011-10-27,162,163.2,152.4,158.4,12879,0
2011-10-28,159.6,162,153.6,156,7748,0
2011-10-31,153.6,153.6,139.2,144,7532,0
2011-11-01,133.2,141.6,121.2,138,12391,0
2011-11-02,140.4,146.4,139.2,141.6,4994,0
2011-11-03,146.4,146.4,135.6,139.2,6286,0
2011-11-04,130.8,136.8,129.6,133.2,7461,0
2011-11-07,133.2,134.4,122.4,128.4,8033,0
2011-11-08,132,135.6,128.4,133.2,5547,0
2011-11-09,129.6,130.8,123.6,123.6,7762,0
2011-11-10,129.6,133.2,124.8,127.2,5047,0
2011-11-11,129.6,132,124.8,129.6,3908,0
2011-11-14,128.4,130.8,121.2,122.4,5012,0
2011-11-15,121.2,124.8,121.2,123.6,6834,0
2011-11-16,108,118.8,108,109.2,13284,0
2011-11-17,108,110.4,105.6,105.6,5580,0
2011-11-18,106.8,110.4,106.8,108,4395,0
2011-11-21,105.6,105.6,100.8,102,4388,0
2011-11-22,102,112.8,99.6,104.4,6824,0
2011-11-23,102,103.2,96,96,5694,0
2011-11-25,96,98.4,96,96,1873,0
2011-11-28,102,105.6,98.4,103.2,6163,0
2011-11-29,103.2,126,103.2,124.8,17171,0
2011-11-30,128.4,129.6,114,124.8,16891,0
2011-12-01,121.2,121.2,115.2,115.2,6542,0
2011-12-02,118.8,120,111.6,112.8,4269,0
2011-12-05,112.8,117.6,110.4,112.8,5336,0
2011-12-06,110.4,110.87,105.6,109.4,4861,0
2011-12-07,109.2,110.4,105.6,108,5389,0
2011-12-08,108,111.6,100.8,102,5729,0
2011-12-09,103.2,105.6,102,103.2,4953,0
2011-12-12,100.8,110.4,98.4,106.8,5946,0
2011-12-13,109.2,110.4,99.6,100.8,5137,0
2011-12-14,99.6,100.8,96,96,5338,0
2011-12-15,97.2,99.6,91.2,97.2,7781,0
2011-12-16,98.4,102,93.936,100.8,6305,0
2011-12-19,102,103.2,93.6,94.8,3456,0
2011-12-20,97.2,100.8,93.6,98.4,7261,0
2011-12-21,96,97.2,92.4,94.8,4704,0
2011-12-22,92.4,94.8,90,90,7490,0
2011-12-23,92.4,95.688,92.4,93.84,3711,0
2011-12-27,93.6,93.6,90,92.4,3775,0
2011-12-28,90,92.4,87.6,92.4,9336,0
2011-12-29,96,96,87.6,88.8,5306,0
2011-12-30,88.8,90,85.2,87.6,12736,0
2012-01-03,90,94.8,87.6,94.8,14252,0
2012-01-04,94.8,98.4,92.4,97.2,5934,0
2012-01-05,97.2,99.6,92.4,96,4385,0
2012-01-06,94.8,96,91.2,92.4,3418,0
2012-01-09,93.456,93.456,90,91.2,3283,0
2012-01-10,93.6,96,92.4,93.624,4248,0
2012-01-11,93.6,98.268,91.8,96,7953,0
2012-01-12,97.2,101.99,93.9,98.88,9473,0
2012-01-13,98.4,98.4,94.212,96,7420,0
2012-01-17,103.2,114,97.56,103.2,38959,0
2012-01-18,103.2,114,102,108.6,18855,0
2012-01-19,112.8,129.6,110.4,129.6,36443,0
2012-01-20,134.4,136.8,121.2,129.6,20564,0
2012-01-23,134.4,138,129.6,135.6,17205,0
2012-01-24,135.6,138,121.2,128.4,15735,0
2012-01-25,130.8,134.4,126,130.8,14382,0
2012-01-26,133.2,140.4,130.8,132,15404,0
2012-01-27,132,132,117.6,121.2,21599,0
2012-01-30,120,122.4,111.12,116.32,16500,0
2012-01-31,120,120,96,98.4,43733,0
2012-02-01,102,113.82,100.8,110.18,25581,0
2012-02-02,111.6,112.8,105.78,110.76,10030,0
2012-02-03,117.6,117.6,111.6,112.8,10452,0
2012-02-06,114,114,108.22,109.68,6441,0
2012-02-07,110.16,110.16,105.6,108.48,7445,0
2012-02-08,109.2,112.32,108.1,111.6,4368,0
2012-02-09,114,123.6,109.2,123.6,32271,0
2012-02-10,120,122.4,112.8,114.05,15528,0
2012-02-13,118.8,126,116.4,117.6,8397,0
2012-02-14,118.8,118.8,114,114,7020,0
2012-02-15,116.4,122.4,115.2,122.4,15695,0
2012-02-16,121.2,133.2,118.8,132,41129,0
2012-02-17,132,145.2,132,133.2,39297,0
2012-02-21,135.6,138.12,127.2,128.4,19354,0
2012-02-22,128.4,134.4,127.2,130.8,12981,0
2012-02-23,130.8,132,127.2,130.8,12442,0
2012-02-24,130.8,130.8,121.2,123.6,12081,0
2012-02-27,122.4,124.8,115.2,121.2,14300,0
2012-02-28,122.4,127.2,121.2,123.6,8143,0
2012-02-29,124.8,127.2,115.2,115.2,17513,0
2012-03-01,115.8,122.4,115.8,119.99,7440,0
2012-03-02,121.2,121.21,116.44,117,7091,0
2012-03-05,118.8,118.8,115.2,115.32,4392,0
2012-03-06,115.2,115.2,106.8,108,14597,0
2012-03-07,112.8,118.79,110.56,113.96,8697,0
2012-03-08,117.6,118.8,112.8,116.4,5130,0
2012-03-09,116.4,121.2,114,120,9295,0
2012-03-12,120,121.2,115.2,115.8,4927,0
2012-03-13,117.6,122.4,115.2,122.4,11650,0
2012-03-14,122.4,123.6,116.4,116.4,7493,0
2012-03-15,116.4,116.4,115.2,115.2,5787,0
2012-03-16,116.1,116.1,110.76,111.74,12165,0
2012-03-19,114,114,111.6,111.9,4372,0
2012-03-20,111.6,112.8,110.4,111.6,5345,0
2012-03-21,112.33,115.56,111.6,115.33,4156,0
2012-03-22,112.8,114.36,111.6,112.52,4198,0
2012-03-23,111.61,112.88,111.6,111.83,3637,0
2012-03-26,112.8,118.08,112.8,115.24,4511,0
2012-03-27,116.06,118.8,114.28,115.08,5155,0
2012-03-28,112.8,115.2,111.01,112.48,6247,0
2012-03-29,111,112.8,108.22,109.98,11101,0
2012-03-30,112.18,113.4,109.19,109.19,3467,0
2012-04-02,109.2,111.6,106.8,111.6,6920,0
2012-04-03,111.6,111.6,108,108,5378,0
2012-04-04,106.8,108,104.4,104.4,5447,0
2012-04-05,110.4,110.4,105.72,106.69,4222,0
2012-04-09,108,109.2,104.27,104.27,5765,0
2012-04-10,108,110.4,104.4,104.4,6089,0
2012-04-11,106.91,109.2,105.6,106.4,4651,0
2012-04-12,107.04,108,106.8,107.92,3082,0
2012-04-13,106.8,107.96,103.8,104.24,3434,0
2012-04-16,104.4,106.8,100.8,102,3940,0
2012-04-17,100.8,106.92,100.8,103.7,4030,0
2012-04-18,102,106.8,102,103.2,3347,0
2012-04-19,103.42,105.59,98.4,100.37,4942,0
2012-04-20,106.49,106.49,98.4,99.61,5204,0
2012-04-23,98.4,100.8,98.316,98.316,3104,0
2012-04-24,98.4,100.64,97.38,99.67,1866,0
2012-04-25,100.8,103.2,99.61,99.84,2086,0
2012-04-26,99.6,99.6,97.62,98.592,3167,0
2012-04-27,98.4,102,98.4,101.28,2760,0
2012-04-30,100.8,106.73,99.024,105.3,4212,0
2012-05-01,104.41,110.28,104.41,108.76,5493,0
2012-05-02,108,110.4,105.84,108,3176,0
2012-05-03,106.8,107.99,103.8,105.13,2462,0
2012-05-04,102,105.22,99.6,100.66,3210,0
2012-05-07,100.8,100.8,97.2,99.61,3219,0
2012-05-08,98.4,99.6,96,98.4,8367,0
2012-05-09,96,99.6,96,97.2,2209,0
2012-05-10,98.4,99.96,97.2,98.4,2006,0
2012-05-11,96.504,99.312,96,96.048,4166,0
2012-05-14,96,98.4,90,90,5927,0
2012-05-15,93,93.588,88.824,89.94,4340,0
2012-05-16,90,90,82.8,83.976,7264,0
2012-05-17,86.4,86.4,78,78.78,7470,0
2012-05-18,76.8,84,75.6,75.6,8483,0
2012-05-21,76.344,81.6,75.6,81.6,3027,0
2012-05-22,81.6,85.164,78,78.024,3075,0
2012-05-23,76.8,82.8,75.612,81.72,3293,0
2012-05-24,85.2,88.812,84,86.46,2668,0
2012-05-25,86.4,92.4,84.18,87.612,3988,0
2012-05-29,88.8,92.4,86.892,87.192,2569,0
2012-05-30,86.4,91.188,85.2,85.62,1768,0
2012-05-31,84,87.6,82.8,83.892,2128,0
2012-06-01,80.4,84,78,78.012,3850,0
2012-06-04,79.2,85.2,79.2,80.4,2885,0
2012-06-05,81.6,84,79.2,79.8,2285,0
2012-06-06,80.4,84,80.4,81.648,3825,0
2012-06-07,86.4,86.4,81.6,82.8,2765,0
2012-06-08,82.8,83.88,80.4,81.696,2018,0
2012-06-11,82.8,84.6,79.2,79.2,2959,0
2012-06-12,79.2,81.6,79.2,81.6,2571,0
2012-06-13,81.6,83.964,79.476,79.476,3406,0
2012-06-14,80.4,81.456,76.8,79.188,3537,0
2012-06-15,79.2,80.376,78.192,79.008,3424,0
2012-06-18,79.2,82.8,78.012,82.56,3448,0
2012-06-19,82.8,85.2,81.6,82.884,5577,0
2012-06-20,83.088,91.98,82.98,91.188,7945,0
2012-06-21,91.2,92.28,82.8,83.844,6973,0
2012-06-22,85.2,87.588,80.4,80.4,98247,0
2012-06-25,80.52,84,74.568,74.568,7286,0
2012-06-26,73.2,79.188,72,72,7673,0
2012-06-27,76.2,76.2,72,72,3737,0
2012-06-28,72.12,77.88,72.12,72.12,3778,0
2012-06-29,76.8,76.8,74.4,74.424,2449,0
2012-07-02,77.064,77.064,74.712,74.712,1347,0
2012-07-03,74.4,78.132,74.4,74.4,2381,0
2012-07-05,73.248,76.788,73.248,73.5,3116,0
2012-07-06,76.2,76.2,73.224,73.8,4332,0
2012-07-09,76.2,76.2,73.44,73.44,2814,0
2012-07-10,73.8,75.588,73.62,73.8,3290,0
2012-07-11,73.2,74.4,72,72,3710,0
2012-07-12,74.4,74.4,69.6,70.092,2763,0
2012-07-13,72,72,70.8,72,985,0
2012-07-16,72,74.4,69.6,70.8,2828,0
2012-07-17,70.2,71.976,66.3,67.8,5973,0
2012-07-18,66.096,70.776,63,64.8,6633,0
2012-07-19,64.212,65.4,62.916,63.624,5129,0
2012-07-20,63.6,66,61.2,66,3058,0
2012-07-23,64.8,66,62.4,64.74,3907,0
2012-07-24,64.8,65.856,58.8,58.8,6814,0
2012-07-25,58.8,62.4,58.8,61.2,6731,0
2012-07-26,62.16,64.8,61.2,64.2,8720,0
2012-07-27,64.8,64.8,61.38,63.6,6484,0
2012-07-30,64.8,64.8,61.56,63.6,2534,0
2012-07-31,62.4,102,62.4,96,61766,0
2012-08-01,76.8,86.4,69.6,73.2,18828,0
2012-08-02,69.6,74.4,68.4,68.4,3816,0
2012-08-03,68.4,76.176,68.4,70.74,5411,0
2012-08-06,70.8,74.4,70.8,73.2,3608,0
2012-08-07,75.6,75.6,68.544,71.964,4600,0
2012-08-08,69.6,69.6,66,67.8,8727,0
2012-08-09,68.4,70.8,66,70.2,5349,0
2012-08-10,67.2,71.94,64.8,66,6259,0
2012-08-13,64.356,65.916,60,60.24,14025,0
2012-08-14,61.2,62.4,58.8,61.8,10751,0
2012-08-15,61.2,66,60,61.2,18895,0
2012-08-16,60.6,61.2,58.8,59.82,9428,0
2012-08-17,59.82,63.6,58.98,61.2,50186,0
2012-08-20,63.84,63.84,59.22,59.256,13530,0
2012-08-21,60,61.176,58.8,59.256,8179,0
2012-08-22,60,61.14,58.8,61.104,11661,0
2012-08-23,61.2,62.148,59.4,59.4,5326,0
2012-08-24,60.6,60.6,58.92,59.4,5360,0
2012-08-27,60,60.6,58.812,60,5141,0
2012-08-28,60,60,58.8,58.8,5196,0
2012-08-29,59.4,59.4,58.8,58.8,4950,0
2012-08-30,58.8,59.748,58.8,58.812,4738,0
2012-08-31,58.8,59.4,54,54,14658,0
2012-09-04,56.4,56.4,46.932,51.6,12590,0
2012-09-05,53.904,53.904,49.2,51.24,5700,0
2012-09-06,51.6,55.2,51.6,54.18,5913,0
2012-09-07,55.2,61.2,54,61.2,9431,0
2012-09-10,62.4,63,58.8,62.1,9024,0
2012-09-11,62.4,63,60,60.336,4388,0
2012-09-12,60,62.388,58.956,62.28,7551,0
2012-09-13,62.4,63,60.432,62.4,8639,0
2012-09-14,63.6,75.6,63.6,75.6,35355,0
2012-09-17,75.6,75.6,69.6,73.2,9003,0
2012-09-18,74.4,74.4,68.4,72,10454,0
2012-09-19,72,73.8,69.6,69.9,5216,0
2012-09-20,69.6,70.8,64.8,66,9944,0
2012-09-21,68.4,69.732,65.1,69.732,4653,0
2012-09-24,67.2,69.6,62.4,62.4,6254,0
2012-09-25,66,66,60,60,5651,0
2012-09-26,60,62.4,58.8,59.16,3854,0
2012-09-27,60,62.4,59.988,62.4,2048,0
2012-09-28,61.2,62.4,61.2,61.2,1474,0
2012-10-01,61.2,61.332,59.412,60,3560,0
2012-10-02,61.2,61.212,59.172,59.34,1849,0
2012-10-03,60,60,58.8,58.8,4852,0
2012-10-04,58.8,60,58.8,59.052,2358,0
2012-10-05,62.064,62.064,58.8,58.8,2714,0
2012-10-08,57.6,59.88,56.4,56.4,2497,0
2012-10-09,58.8,58.8,56.4,56.4,2840,0
2012-10-10,56.4,56.412,54,54.204,5293,0
2012-10-11,54.6,56.112,54.6,54.66,2730,0
2012-10-12,55.2,55.2,52.2,52.812,6619,0
2012-10-15,52.8,54.036,48.324,50.412,12984,0
2012-10-16,51.6,51.6,49.212,50.412,4084,0
2012-10-17,50.4,52.668,50.4,51.564,4110,0
2012-10-18,51.6,52.2,50.4,50.676,3796,0
2012-10-19,52.8,52.8,49.2,49.2,7292,0
2012-10-22,49.2,50.388,48.324,49.632,4050,0
2012-10-23,49.212,49.284,47.772,48.336,8341,0
2012-10-24,48,49.2,46.8,46.8,6089,0
2012-10-25,46.8,48.36,46.8,47.988,5946,0
2012-10-26,48,48,47.1,47.94,3301,0
2012-10-31,49.2,57.6,49.2,52.8,8840,0
2012-11-01,56.04,56.04,47.76,49.2,9158,0
2012-11-02,49.2,50.4,47.316,47.4,4419,0
2012-11-05,48.36,48.48,47.172,48.48,2527,0
2012-11-06,49.2,50.4,48,49.2,3618,0
2012-11-07,48.6,50.352,47.16,49.14,3788,0
2012-11-08,47.4,50.1,47.16,49.2,4680,0
2012-11-09,47.7,48,45.6,45.768,7281,0
2012-11-12,46.8,48,45.6,45.6,3237,0
2012-11-13,45.6,46.5,44.4,44.412,3699,0
2012-11-14,45,45.48,40.92,42.36,8463,0
2012-11-15,40.8,41.988,37.512,38.436,8767,0
2012-11-16,38.4,42,38.4,42,2772,0
2012-11-19,42,42,38.4,39.6,5847,0
2012-11-20,39.6,42,39.6,40.8,1864,0
2012-11-21,43.2,43.2,40.224,41.532,1412,0
2012-11-23,40.8,45.6,40.8,44.16,925,0
2012-11-26,44.136,44.4,42,42.672,1261,0
2012-11-27,42,43.2,40.824,42.024,2349,0
2012-11-28,43.224,44.388,42.072,42.624,1484,0
2012-11-29,42,42.012,40.608,41.58,2415,0
2012-11-30,40.8,43.188,40.8,41.34,2167,0
2012-12-03,42,42,39.6,40.932,5299,0
2012-12-04,40.8,43.212,39.804,40.56,3859,0
2012-12-05,42,42,39.84,40.188,3135,0
2012-12-06,40.8,40.812,39.876,40.8,2323,0
2012-12-07,41.976,41.976,39.6,39.648,2351,0
2012-12-10,39.648,40.788,37.8,38.88,5757,0
2012-12-11,37.44,39,36.72,38.4,5772,0
2012-12-12,38.4,39.6,37.2,39.6,3785,0
2012-12-13,39.6,40.764,36,36.672,5285,0
2012-12-14,37.92,39.564,37.608,39.252,2711,0
2012-12-17,40.176,49.2,40.176,49.2,24970,0
2012-12-18,47.76,49.2,39.828,40.8,17913,0
2012-12-19,40.8,43.2,39.6,40.8,4441,0
2012-12-20,42,42,39.12,39.12,1922,0
2012-12-21,41.04,41.4,39.12,41.4,3729,0
2012-12-24,39.78,42,39.78,40.8,899,0
2012-12-26,39.216,40.8,39.156,40.56,1971,0
2012-12-27,40.56,40.56,39.12,39.588,4616,0
2012-12-28,39.6,39.6,36.36,37.8,14230,0
2012-12-31,37.8,39.492,36.72,38.4,6525,0
2013-01-02,39.6,40.44,39.036,39.96,3960,0
2013-01-03,40.8,40.8,39.96,40.296,2017,0
2013-01-04,40.8,45.6,40.704,43.2,9096,0
2013-01-07,46.2,48.96,44.772,46.356,13671,0
2013-01-08,49.2,53.784,47.328,52.2,18303,0
2013-01-09,53.52,61.2,52.98,61.2,32510,0
2013-01-10,64.8,72,62.4,67.2,44982,0
2013-01-11,66,67.2,56.4,60,20662,0
2013-01-14,59.94,60,54.6,54.6,6065,0
2013-01-15,54,54.36,50.388,51.6,11557,0
2013-01-16,50.4,51.564,50.4,50.772,5871,0
2013-01-17,51.6,58.8,51.6,56.4,21354,0
2013-01-18,55.2,57.6,51.6,52.812,11066,0
2013-01-22,52.8,52.8,50.4,51.6,12759,0
2013-01-23,45.36,47.88,42.6,47.88,76280,0
2013-01-24,47.76,52.8,45.36,48,28332,0
2013-01-25,47.28,47.88,45.72,46.08,13125,0
2013-01-28,45.84,46.2,44.04,45.24,14372,0
2013-01-29,44.88,44.994,39.12,42.48,23316,0
2013-01-30,43.44,44.04,41.04,41.88,7604,0
2013-01-31,41.52,41.88,37.2,38.64,22777,0
2013-02-01,39,41.28,38.64,41.28,24611,0
2013-02-04,40.8,41.16,39,39.12,10901,0
2013-02-05,39.6,39.84,37.44,38.28,14920,0
2013-02-06,37.8,37.8,33.72,36,56213,0
2013-02-07,35.52,36.36,35.4,35.88,9153,0
2013-02-08,35.64,36,34.2,34.44,14607,0
2013-02-11,35.64,35.76,34.44,34.44,15124,0
2013-02-12,34.44,35.04,33.6,34.8,13547,0
2013-02-13,35.52,35.52,31.32,31.56,24596,0
2013-02-14,30.72,31.92,30.6,30.96,14487,0
2013-02-15,32.04,39.24,31.8,37.32,92568,0
2013-02-19,37.32,38.16,33.96,35.28,33874,0
2013-02-20,34.92,37.2,33.24,34.44,37400,0
2013-02-21,34.32,34.32,31.8,32.52,19643,0
2013-02-22,32.64,35.28,31.92,31.92,12869,0
2013-02-25,32.04,33.72,30.72,30.72,19328,0
2013-02-26,30.72,33,30.72,31.92,10038,0
2013-02-27,31.92,32.4,31.08,31.8,7800,0
2013-02-28,32.88,33.36,32.04,32.4,13852,0
2013-03-01,32.4,33,31.08,31.44,8864,0
2013-03-04,31.2,31.92,30.6,30.84,11942,0
2013-03-05,31.2,31.44,30.84,30.84,5599,0
2013-03-06,31.56,32.4,30.972,32.04,6828,0
2013-03-07,31.92,35.04,31.92,32.52,35144,0
2013-03-08,33.96,34.44,32.52,33.84,27244,0
2013-03-11,34.2,34.2,32.64,34.2,11940,0
2013-03-12,33.84,34.079,32.4,32.76,11746,0
2013-03-13,32.88,34.8,32.28,34.08,33408,0
2013-03-14,34.92,35.28,33.12,34.92,33876,0
2013-03-15,34.68,36.48,33.6,34.08,32645,0
2013-03-18,34.68,35.16,33,33.84,11947,0
2013-03-19,33.84,34.08,31.8,32.64,17934,0
2013-03-20,32.64,33.24,32.28,33,6653,0
2013-03-21,32.88,33,31.8,32.52,9190,0
2013-03-22,32.4,33,31.68,32.88,12098,0
2013-03-25,32.52,32.708,31.32,31.32,12251,0
2013-03-26,31.32,32.04,30.72,31.08,10709,0
2013-03-27,31.2,31.2,30.72,30.84,8497,0
2013-03-28,31.32,31.32,30.6,31.08,9474,0
2013-04-01,30.72,30.72,28.8,30,24278,0
2013-04-02,29.28,29.88,27.24,27.48,21251,0
2013-04-03,27.24,27.24,25.428,26.64,19233,0
2013-04-04,25.92,26.64,24.6,25.8,10454,0
2013-04-05,25.8,27.36,25.56,26.28,8428,0
2013-04-08,26.16,27.24,25.8,26.16,4380,0
2013-04-09,25.92,26.88,25.801,26.64,5005,0
2013-04-10,26.16,26.86,25.92,26.52,4226,0
2013-04-11,26.4,28.908,26.399,27.72,8906,0
2013-04-12,27.6,27.96,26.4,26.52,4896,0
2013-04-15,26.04,26.4,24.96,25.2,6284,0
2013-04-16,25.92,25.92,25.2,25.56,2672,0
2013-04-17,25.44,25.62,24,24.24,11209,0
2013-04-18,24.48,24.599,22.8,22.8,7771,0
2013-04-19,22.08,22.2,21,22.079,11096,0
2013-04-22,22.44,23.388,21.72,22.56,3549,0
2013-04-23,22.44,23.4,21.84,22.2,3808,0
2013-04-24,22.08,22.872,22.08,22.68,2976,0
2013-04-25,23.159,23.16,22.44,22.561,4239,0
2013-04-26,22.68,23.28,22.44,22.92,2710,0
2013-04-29,23.4,24.84,22.92,24.24,7868,0
2013-04-30,24.48,25.068,23.4,24.24,4267,0
2013-05-01,24.192,24.468,23.4,23.4,1137,0
2013-05-02,23.88,26.4,23.52,25.56,10993,0
2013-05-03,26.04,27,25.8,26.4,8303,0
2013-05-06,26.76,29.52,26.76,29.28,13931,0
2013-05-07,28.8,29.16,27.36,28.8,7909,0
2013-05-08,28.32,29.52,27.6,28.08,13672,0
2013-05-09,27.72,29.4,27.72,28.8,6038,0
2013-05-10,28.44,30,28.321,30,17388,0
2013-05-13,30,31.32,28.32,29.52,12606,0
2013-05-14,29.52,29.52,28.44,28.8,3431,0
2013-05-15,28.44,28.92,27.48,27.48,7229,0
2013-05-16,27.84,28.8,27.041,28.8,6721,0
2013-05-17,28.92,29.28,28.44,28.56,3349,0
2013-05-20,29.16,31.079,28.44,30.36,10339,0
2013-05-21,30.48,33.96,29.4,33.36,29406,0
2013-05-22,34.44,36,31.92,32.16,28859,0
2013-05-23,31.68,31.68,29.04,30.72,21019,0
2013-05-24,30.72,32.04,30.372,32.04,7921,0
2013-05-28,32.04,32.04,30.72,31.32,11255,0
2013-05-29,30.96,33.6,30.84,33.36,15750,0
2013-05-30,33.6,34.32,31.92,33.84,12529,0
2013-05-31,33.84,36,33.24,35.4,25123,0
2013-06-03,35.88,36.84,33.24,36,22956,0
2013-06-04,35.52,36.24,33.84,33.93,9824,0
2013-06-05,33.6,33.84,31.8,31.8,16850,0
2013-06-06,31.8,32.28,29.52,30.96,18313,0
2013-06-07,30.96,31.44,30.72,30.84,5012,0
2013-06-10,31.2,32.52,30.6,31.92,6323,0
2013-06-11,30.96,32.4,30.84,31.68,3444,0
2013-06-12,31.32,32.04,30,30.36,3904,0
2013-06-13,30.12,30.24,28.8,29.16,5289,0
2013-06-14,29.04,31.08,29.04,30.72,4094,0
2013-06-17,31.32,31.32,29.88,30.36,1692,0
2013-06-18,30,31.8,30,30.36,3650,0
2013-06-19,30.12,30.84,30.12,30.479,1238,0
2013-06-20,28.92,30.228,28.8,29.76,6023,0
2013-06-21,30.36,30.36,29.352,29.4,3314,0
2013-06-24,28.92,29.04,27.84,28.08,5282,0
2013-06-25,28.08,29.88,27.6,29.16,3964,0
2013-06-26,29.88,31.2,29.88,31.14,6161,0
2013-06-27,30.96,31.2,30.139,30.24,2550,0
2013-06-28,30.36,31.56,29.52,31.56,9320,0
2013-07-01,31.2,31.56,30.132,31.2,3130,0
2013-07-02,31.68,33,31.561,32.4,8116,0
2013-07-03,32.4,32.76,31.44,31.56,4314,0
2013-07-05,32.16,32.16,30.48,30.96,4091,0
2013-07-08,30.96,30.96,30,30.6,2311,0
2013-07-09,30.48,31.2,30.12,30.72,4309,0
2013-07-10,30.6,31.692,30.12,30.96,2816,0
2013-07-11,31.44,31.919,30,30,2497,0
2013-07-12,30,31.32,30,30.96,2132,0
2013-07-15,31.2,31.8,30.72,30.72,1243,0
2013-07-16,30.72,31.08,30,30.24,2929,0
2013-07-17,30.001,30.72,29.544,29.76,4617,0
2013-07-18,29.76,30.72,29.76,30,2506,0
2013-07-19,29.52,31.32,29.52,31.2,3934,0
2013-07-22,31.44,38.52,31.32,38.4,109487,0
2013-07-23,38.4,47.28,36.96,40.2,167319,0
2013-07-24,40.8,42.48,39.12,40.8,53702,0
2013-07-25,39.96,42.36,36.72,36.96,31974,0
2013-07-26,37.32,51.72,36.96,49.8,240841,0
2013-07-29,55.32,66.36,53.52,63.84,706655,0
2013-07-30,59.4,61.44,51.96,54,254942,0
2013-07-31,50.64,51.6,44.04,45.12,186033,0
2013-08-01,44.88,48.6,44.16,46.08,78816,0
2013-08-02,45.24,45.6,42,42.6,47640,0
2013-08-05,41.88,46.2,40.32,42,66359,0
2013-08-06,41.16,43.8,40.44,41.4,35318,0
2013-08-07,40.8,44.76,39.96,42.12,51750,0
2013-08-08,42.36,46.308,42,44.28,69959,0
2013-08-09,43.56,44.4,40.56,40.68,39675,0
2013-08-12,41.4,45.12,40.68,43.44,42617,0
2013-08-13,43.56,44.399,42,43.08,18353,0
2013-08-14,43.2,48,42.6,45.6,44908,0
2013-08-15,45.6,46.8,43.32,43.8,27430,0
2013-08-16,43.44,44.399,42.12,42.84,18095,0
2013-08-19,42.72,42.72,40.56,40.68,25449,0
2013-08-20,40.8,42.48,39.84,41.04,17822,0
2013-08-21,41.04,41.64,37.2,37.8,27304,0
2013-08-22,38.28,40.2,38.28,38.76,20652,0
2013-08-23,39,40.32,38.4,39.6,12520,0
2013-08-26,39.6,42.24,39.24,40.2,33646,0
2013-08-27,39.48,40.2,38.16,39,24398,0
2013-08-28,38.52,39.36,37.44,38.16,16183,0
2013-08-29,38.04,38.64,36.72,38.04,10011,0
2013-08-30,38.16,38.64,38.16,38.52,3883,0
2013-09-03,38.52,39,36.24,36.36,16329,0
2013-09-04,36.36,36.84,33,33.72,38147,0
2013-09-05,34.08,35.16,33.12,33.6,17546,0
2013-09-06,33.6,33.6,31.08,31.44,32473,0
2013-09-09,31.56,34.284,30.96,33.36,29545,0
2013-09-10,33.36,34.68,33,33.36,15337,0
2013-09-11,33.48,35.4,33.48,34.32,8907,0
2013-09-12,34.32,34.44,32.64,32.76,8713,0
2013-09-13,32.52,33.6,31.2,32.04,11460,0
2013-09-16,32.28,32.76,31.32,32.04,10318,0
2013-09-17,32.16,32.999,31.56,32.16,4314,0
2013-09-18,31.8,32.994,31.44,32.04,6996,0
2013-09-19,32.16,36.36,32.04,34.08,38538,0
2013-09-20,33.72,34.56,32.88,33.24,11055,0
2013-09-23,32.88,33,31.68,31.8,16295,0
2013-09-24,31.8,32.64,31.32,32.4,9917,0
2013-09-25,32.52,33,31.44,31.56,7000,0
2013-09-26,31.56,31.8,30.24,30.36,16817,0
2013-09-27,30.24,32.4,30.24,30.36,27367,0
2013-09-30,30.24,31.2,29.16,29.4,18892,0
2013-10-01,29.16,29.64,28.8,28.8,21708,0
2013-10-02,28.8,30.36,28.2,28.68,29367,0
2013-10-03,29.4,29.4,27.84,28.2,14150,0
2013-10-04,28.8,28.8,27,27.6,15408,0
2013-10-07,27.36,28.2,27,27.84,8250,0
2013-10-08,27.84,27.84,26.52,27.12,19355,0
2013-10-09,28.2,33,28.2,30.84,75200,0
2013-10-10,31.2,33,31.2,31.92,31750,0
2013-10-11,33,33.48,30.72,30.72,16792,0
2013-10-14,31.08,31.2,30.24,31.08,6275,0
2013-10-15,31.32,32.4,31.08,31.92,15517,0
2013-10-16,31.68,31.68,30.24,31.08,9617,0
2013-10-17,31.32,34.08,30.84,32.76,49564,0
2013-10-18,33,33.48,31.44,31.92,20558,0
2013-10-21,32.16,32.76,31.32,32.28,8980,0
2013-10-22,32.28,32.76,30.96,30.96,9450,0
2013-10-23,30.72,30.96,30.36,30.84,12767,0
2013-10-24,30.72,30.72,29.76,29.76,9933,0
2013-10-25,30.24,32.16,30,31.32,11950,0
2013-10-28,31.8,32.4,30.6,30.72,13833,0
2013-10-29,30.6,32.16,30.6,31.32,15583,0
2013-10-30,31.32,31.92,29.4,29.64,18550,0
2013-10-31,29.4,30.119,28.2,28.32,15479,0
2013-11-01,28.44,30,28.08,29.88,7992,0
2013-11-04,30.12,31.32,30,31.32,11625,0
2013-11-05,31.44,31.68,30.12,30.72,8517,0
2013-11-06,30.6,30.6,29.28,29.88,9300,0
2013-11-07,29.88,30.12,28.44,28.56,5992,0
2013-11-08,28.92,29.52,28.56,29.04,4708,0
2013-11-11,29.04,31.8,29.04,30.84,22458,0
2013-11-12,31.08,31.8,29.28,29.64,11092,0
2013-11-13,29.64,36,29.04,34.08,104475,0
2013-11-14,34.08,34.2,31.68,32.64,35117,0
2013-11-15,32.88,33.12,31.2,31.8,11250,0
2013-11-18,32.04,33.36,31.918,32.4,17838,0
2013-11-19,34.2,34.2,32.52,33.24,15733,0
2013-11-20,35.4,40.2,33.84,36.48,108567,0
2013-11-21,37.08,39.12,36.36,38.4,30258,0
2013-11-22,41.16,41.4,39.6,40.92,40024,0
2013-11-25,42.6,42.6,36.72,38.76,38000,0
2013-11-26,38.52,38.935,36.84,37.2,15617,0
2013-11-27,37.32,39.96,36.96,39.12,24608,0
2013-11-29,39.6,41.64,39.12,39.72,13327,0
2013-12-02,39.72,41.04,39.6,40.68,15250,0
2013-12-03,40.2,40.2,37.32,38.64,21983,0
2013-12-04,38.4,38.88,37.32,38.16,9417,0
2013-12-05,39.12,40.2,38.4,38.88,10600,0
2013-12-06,38.88,39.12,37.32,37.44,15458,0
2013-12-09,38.28,38.28,34.8,35.52,25817,0
2013-12-10,34.801,35.4,33.001,35.04,20727,0
2013-12-11,35.4,35.4,33.84,34.08,7683,0
2013-12-12,33.12,35.52,33,34.56,10842,0
2013-12-13,35.04,35.28,33.84,33.84,4871,0
2013-12-16,33.6,34.2,30.96,31.32,25817,0
2013-12-17,31.68,32.4,31.2,32.16,7850,0
2013-12-18,32.52,32.64,31.44,31.68,9600,0
2013-12-19,31.92,33.36,31.92,32.4,6704,0
2013-12-20,32.88,35.04,32.4,35.04,9593,0
2013-12-23,34.92,36.264,32.52,36,10817,0
2013-12-24,36,36,33.6,35.4,3018,0
2013-12-26,35.28,36.24,34.44,35.88,7779,0
2013-12-27,35.76,37.56,34.8,37.44,13392,0
2013-12-30,37.44,37.68,35.4,37.56,11408,0
2013-12-31,37.2,37.44,36.12,36.36,10033,0
2014-01-02,36.24,36.6,35.04,36.24,9491,0
2014-01-03,36.12,37.08,34.8,36.72,6820,0
2014-01-06,37.08,38.4,36.6,38.28,13867,0
2014-01-07,38.4,42.36,37.68,42.36,46049,0
2014-01-08,42,42.48,38.04,39.48,19560,0
2014-01-09,39.84,40.32,37.2,38.04,14465,0
2014-01-10,37.68,38.28,36.24,36.72,11792,0
2014-01-13,37.08,38.16,36.6,36.72,13638,0
2014-01-14,38.28,40.2,37.56,40.08,15667,0
2014-01-15,41.4,44.04,40.2,44.04,44758,0
2014-01-16,44.52,47.64,44.4,46.08,36833,0
2014-01-17,46.8,47.4,42.24,44.16,31387,0
2014-01-21,44.16,45.6,42.12,43.92,23508,0
2014-01-22,44.04,48.6,43.32,48.48,78758,0
2014-01-23,46.92,47.04,43.92,45.6,30367,0
2014-01-24,45.6,46.08,40.2,42.12,34017,0
2014-01-27,41.88,42.48,39,41.4,24817,0
2014-01-28,42.12,45.36,41.28,42,43242,0
2014-01-29,41.4,43.32,40.8,41.88,12433,0
2014-01-30,41.76,43.08,40.92,41.52,6467,0
2014-01-31,40.8,41.28,39,39,16537,0
2014-02-03,39.36,41.52,39,39.96,14048,0
2014-02-04,39.6,40.8,38.76,38.76,13066,0
2014-02-05,39.12,39.485,38.76,39.36,7154,0
2014-02-06,39.48,42.12,39.48,41.28,8316,0
2014-02-07,36.12,36.24,32.52,34.68,91915,0
2014-02-10,35.28,35.64,31.8,32.4,67774,0
2014-02-11,33,34.8,32.88,34.44,22886,0
2014-02-12,35.64,35.64,33.84,34.56,21262,0
2014-02-13,34.44,35.203,33.6,33.72,27914,0
2014-02-14,34.2,34.44,32.52,32.64,36188,0
2014-02-18,33.24,36,32.4,33.72,71075,0
2014-02-19,33.84,33.84,32.4,32.46,32155,0
2014-02-20,32.52,33,31.32,31.44,34008,0
2014-02-21,31.8,32.16,30.96,31.2,23359,0
2014-02-24,31.2,33.24,31.2,32.52,24663,0
2014-02-25,33.6,37.68,33.12,36.96,172373,0
2014-02-26,36.36,39.84,36,36.36,129122,0
2014-02-27,37.08,39.72,36,38.76,60353,0
2014-02-28,39,39.48,38.4,38.52,33644,0
2014-03-03,38.28,39.48,36.36,37.92,48684,0
2014-03-04,38.88,40.56,38.16,40.2,54775,0
2014-03-05,40.2,40.2,37.92,38.64,33114,0
2014-03-06,39.12,40.2,36.6,37.44,35650,0
2014-03-07,37.44,37.8,36.36,37.08,16391,0
2014-03-10,37.2,37.2,34.32,35.4,31055,0
2014-03-11,35.4,36.6,33.6,34.08,27525,0
2014-03-12,34.2,35.16,33,34.56,21900,0
2014-03-13,35.04,36.96,34.56,34.92,27077,0
2014-03-14,35.4,35.88,34.68,35.04,7337,0
2014-03-17,35.64,35.999,34.44,34.56,11580,0
2014-03-18,34.92,36.6,34.32,36.36,19564,0
2014-03-19,36.12,37.44,36.12,36.24,13420,0
2014-03-20,35.88,37.08,35.64,36.24,14024,0
2014-03-21,36.36,36.6,35.28,36,15012,0
2014-03-24,36,36.36,33.24,34.2,39916,0
2014-03-25,34.44,35.279,33.24,33.24,20673,0
2014-03-26,33.36,35.28,33.24,33.48,15725,0
2014-03-27,33.6,34.08,33,33,16090,0
2014-03-28,33.24,33.6,32.64,32.64,20118,0
2014-03-31,32.52,33.24,32.4,33.12,11520,0
2014-04-01,33.6,36,33.36,36,32338,0
2014-04-02,35.52,36,34.2,35.16,14946,0
2014-04-03,35.52,35.64,34.2,35.16,6392,0
2014-04-04,36.6,37.2,33.36,34.44,38831,0
2014-04-07,33.96,34.44,33.24,33.841,14870,0
2014-04-08,33.84,34.32,33.48,33.96,6565,0
2014-04-09,34.44,35.28,34.08,34.92,10000,0
2014-04-10,35.28,35.28,33.36,33.96,15967,0
2014-04-11,33.96,34.32,33.24,33.36,14263,0
2014-04-14,33.6,35.52,33.48,34.08,7758,0
2014-04-15,33.72,34.8,33,33.84,12210,0
2014-04-16,33.96,34.68,33.24,33.84,5876,0
2014-04-17,33.6,36.48,33.6,35.76,35051,0
2014-04-21,35.76,36.48,34.92,35.28,11825,0
2014-04-22,35.04,35.76,34.56,35.04,6834,0
2014-04-23,34.92,35.759,33.962,35.28,5223,0
2014-04-24,35.4,36.48,34.68,35.4,8299,0
2014-04-25,35.04,35.519,33.6,33.6,8387,0
2014-04-28,33.6,34.44,32.04,32.76,19801,0
2014-04-29,32.76,33,31.2,31.68,21320,0
2014-04-30,31.68,32.88,31.32,32.28,7856,0
2014-05-01,32.28,32.52,31.56,31.92,6327,0
2014-05-02,31.8,31.92,29.4,30.12,20364,0
2014-05-05,30.12,30.48,27.96,29.52,28440,0
2014-05-06,28.92,30.06,28.2,29.76,11939,0
2014-05-07,29.64,30.6,28.32,30.48,18246,0
2014-05-08,30.12,30.6,28.8,29.16,9565,0
2014-05-09,29.64,29.76,28.32,29.16,8543,0
2014-05-12,29.16,30.6,29.04,30.48,12522,0
2014-05-13,30.6,31.567,30.12,30.24,14619,0
2014-05-14,30.6,31.282,29.88,30.84,6651,0
2014-05-15,30.96,30.96,29.401,30.36,9724,0
2014-05-16,30.36,30.6,29.16,30.24,9941,0
2014-05-19,30,31.8,30,31.08,14869,0
2014-05-20,30.96,30.96,30,30.24,3755,0
2014-05-21,30.6,30.6,29.4,29.88,4126,0
2014-05-22,29.64,31.44,29.04,30.84,7574,0
2014-05-23,30.96,31.44,30,30.6,7837,0
2014-05-27,31.08,31.8,30.36,31.08,17021,0
2014-05-28,31.56,32.76,30.72,31.8,19036,0
2014-05-29,32.16,32.4,31.2,32.4,11029,0
2014-05-30,32.52,32.88,31.68,32.04,6190,0
2014-06-02,32.4,32.88,32.04,32.4,7902,0
2014-06-03,32.4,32.52,30.24,30.36,10049,0
2014-06-04,31.08,32.28,30.24,31.08,8762,0
2014-06-05,31.08,31.08,30.6,30.6,2031,0
2014-06-06,30.84,31.68,30.72,31.32,5431,0
2014-06-09,31.8,33,31.32,32.76,7419,0
2014-06-10,32.88,32.88,30.48,31.08,11317,0
2014-06-11,31.08,31.68,31.08,31.68,4495,0
2014-06-12,31.68,32.039,31.199,31.44,4431,0
2014-06-13,31.8,32.76,31.572,32.64,7929,0
2014-06-16,32.88,33,31.8,32.28,6317,0
2014-06-17,32.16,32.76,31.8,32.52,2710,0
2014-06-18,32.52,33.24,31.92,33,5587,0
2014-06-19,32.52,33,32.04,32.28,6947,0
2014-06-20,32.4,33,31.56,32.04,31076,0
2014-06-23,32.16,32.64,32.16,32.4,2612,0
2014-06-24,32.4,32.64,31.44,31.56,4704,0
2014-06-25,31.2,31.8,30.72,31.32,6965,0
2014-06-26,30.96,31.98,30.84,31.68,2991,0
2014-06-27,31.68,32.04,30.96,31.68,7581,0
2014-06-30,31.68,31.68,30.721,30.96,6654,0
2014-07-01,31.2,33,30.72,31.32,148097,0
2014-07-02,33.24,36.96,33,33.6,254150,0
2014-07-03,32.52,33.6,31.92,32.76,29275,0
2014-07-07,32.76,32.76,30.96,31.2,20307,0
2014-07-08,31.2,32.484,30.6,31.32,16672,0
2014-07-09,31.56,31.8,30.72,30.72,9677,0
2014-07-10,30.48,30.84,29.4,29.76,23246,0
2014-07-11,29.88,30.12,29.4,29.4,4907,0
2014-07-14,30,30.24,29.4,29.52,11500,0
2014-07-15,29.64,30,29.16,29.28,7603,0
2014-07-16,29.4,30.72,29.161,30.12,7619,0
2014-07-17,30.12,31.8,30.12,31.08,25573,0
2014-07-18,31.56,31.8,30.12,30.24,7874,0
2014-07-21,30.24,30.36,29.76,29.76,7104,0
2014-07-22,29.76,31.56,29.76,30.972,10907,0
2014-07-23,31.2,31.2,30.24,30.72,3223,0
2014-07-24,29.64,30.48,29.52,29.88,7562,0
2014-07-25,30,30.48,29.52,30.36,6915,0
2014-07-28,30.96,31.2,29.76,30.84,7174,0
2014-07-29,31.44,31.44,30.72,31.08,5169,0
2014-07-30,31.2,31.44,30.84,31.2,4395,0
2014-07-31,30.72,32.4,30.12,32.4,50195,0
2014-08-01,31.92,32.28,30.6,30.72,22593,0
2014-08-04,31.08,31.08,30.394,30.84,1647,0
2014-08-05,30.48,30.96,30.48,30.96,1661,0
2014-08-06,30.72,31.44,30.6,31.32,4573,0
2014-08-07,31.08,31.8,30.84,31.8,6079,0
2014-08-08,31.56,32.64,30.12,32.316,17911,0
2014-08-11,32.4,33,31.441,32.76,5330,0
2014-08-12,32.52,33.24,32.28,32.88,5099,0
2014-08-13,32.64,33,32.041,32.64,5408,0
2014-08-14,31.92,34.8,31.92,32.64,29593,0
2014-08-15,32.64,32.96,31.8,32.58,12926,0
2014-08-18,32.52,34.08,32.52,33.6,15720,0
2014-08-19,33.6,34.56,33.198,34.2,9811,0
2014-08-20,34.32,34.32,33.36,34.32,9226,0
2014-08-21,34.08,34.44,33.36,34.26,6915,0
2014-08-22,34.2,34.8,33.721,34.68,13687,0
2014-08-25,34.8,34.8,34.08,34.62,7422,0
2014-08-26,34.56,35.76,34.56,35.7,12143,0
2014-08-27,35.88,35.88,34.08,35.46,11497,0
2014-08-28,35.04,36.96,34.92,36.36,24503,0
2014-08-29,36.12,37.061,36.04,36.84,9221,0
2014-09-02,36.6,36.96,35.88,36.66,7652,0
2014-09-03,36.36,37.8,36.24,36.84,5749,0
2014-09-04,36.72,37.08,35.28,35.28,5255,0
2014-09-05,35.04,35.16,33.48,34.02,11191,0
2014-09-08,33.72,34.56,33.48,34.2,3778,0
2014-09-09,34.2,35.52,33.84,35.4,6846,0
2014-09-10,34.92,36.36,34.92,36.12,5903,0
2014-09-11,35.76,36.48,35.76,36.24,5969,0
2014-09-12,36,36.48,34.44,34.56,10432,0
2014-09-15,34.56,34.92,31.56,32.16,13900,0
2014-09-16,31.8,32.28,31.68,31.8,7444,0
2014-09-17,32.16,32.64,31.8,32.64,5071,0
2014-09-18,32.88,33.84,31.44,31.92,7925,0
2014-09-19,32.28,32.64,31.56,32.64,10483,0
2014-09-22,32.64,33.6,30.6,30.96,12478,0
2014-09-23,30.96,30.96,30.12,30.72,7733,0
2014-09-24,30.84,32.04,29.76,30.36,9648,0
2014-09-25,30.24,30.6,29.88,30,5272,0
2014-09-26,30,30.6,29.88,30.36,3938,0
2014-09-29,30.12,31.32,29.88,30.12,4904,0
2014-09-30,30.12,30.36,29.76,30.36,2407,0
2014-10-01,30.24,30.24,28.8,29.16,9972,0
2014-10-02,28.92,29.16,26.52,27.12,23442,0
2014-10-03,27.84,27.972,26.52,26.52,11538,0
2014-10-06,27.24,27.24,24.48,25.32,12866,0
2014-10-07,24.6,25.32,23.4,23.82,16542,0
2014-10-08,23.88,24,22.32,23.52,19054,0
2014-10-09,23.64,23.7,21.12,22.08,9833,0
2014-10-10,22.32,22.32,19.68,21,22276,0
2014-10-13,21,21.36,18.78,18.84,16009,0
2014-10-14,18.72,19.152,16.08,16.44,30155,0
2014-10-15,16.92,17.28,14.64,16.92,27744,0
2014-10-16,16.8,19.8,16.8,19.08,22845,0
2014-10-17,20.4,21.48,19.92,19.92,22053,0
2014-10-20,19.92,20.741,19.2,19.8,7455,0
2014-10-21,20.04,21.24,19.68,20.639,6455,0
2014-10-22,19.92,20.52,19.08,19.08,8227,0
2014-10-23,18.96,20.412,18.96,20.4,5510,0
2014-10-24,20.04,20.76,19.32,19.32,3291,0
2014-10-27,19.08,19.56,18.36,18.84,5979,0
2014-10-28,18.6,19.68,18.6,19.68,6437,0
2014-10-29,19.68,20.52,18.6,18.96,4769,0
2014-10-30,18.6,19.56,18.36,19.08,4041,0
2014-10-31,19.2,19.2,18.6,18.84,3481,0
2014-11-03,18.84,19.2,18.12,18.72,6256,0
2014-11-04,18.48,18.72,16.56,16.68,12293,0
2014-11-05,16.92,18.6,16.716,18.6,14275,0
2014-11-06,20.28,20.4,18.6,18.84,17657,0
2014-11-07,19.89,25.559,18.84,23.28,85069,0
2014-11-10,26.16,32.04,25.2,30.72,204544,0
2014-11-11,31.2,31.2,27.36,30.12,56055,0
2014-11-12,30.24,30.24,28.801,29.88,24529,0
2014-11-13,29.88,29.88,22.8,24.12,83479,0
2014-11-14,24.6,28.2,23.52,27.36,48574,0
2014-11-17,28.32,28.679,26.4,27.72,22008,0
2014-11-18,27.72,28.32,25.92,26.76,15699,0
2014-11-19,25.92,26.7,24.72,25.68,23031,0
2014-11-20,26.4,27.12,25.32,26.4,14506,0
2014-11-21,27.468,27.479,25.44,25.44,20770,0
2014-11-24,25.32,26.52,25.2,25.2,8249,0
2014-11-25,24.84,26.76,24.72,26.4,18307,0
2014-11-26,26.04,28.44,25.44,25.44,26921,0
2014-11-28,24.96,25.32,24.48,24.48,9683,0
2014-12-01,24.12,25.44,22.32,24.12,28653,0
2014-12-02,23.76,23.988,22.2,22.2,17635,0
2014-12-03,21.84,23.76,21.84,23.04,18376,0
2014-12-04,23.16,24.6,23.16,23.16,5187,0
2014-12-05,22.8,24.12,22.8,23.52,11262,0
2014-12-08,23.52,23.52,21.96,22.32,10771,0
2014-12-09,21.72,23.64,21.12,22.68,6555,0
2014-12-10,22.56,25.8,22.56,22.92,36447,0
2014-12-11,22.56,24.48,22.56,22.68,8731,0
2014-12-12,22.32,23.88,22.2,23.76,6721,0
2014-12-15,23.76,24.228,21.84,23.4,10260,0
2014-12-16,23.401,23.401,22.48,23.04,6061,0
2014-12-17,24,24,22.2,22.92,11302,0
2014-12-18,23.4,23.759,22.92,23.28,4833,0
2014-12-19,23.52,24,22.92,24,12561,0
2014-12-22,24,24.239,23.04,23.52,4844,0
2014-12-23,22.92,23.881,22.92,23.04,11206,0
2014-12-24,22.56,23.4,22.56,23.16,3019,0
2014-12-26,23.4,23.76,22.801,23.4,4169,0
2014-12-29,23.4,23.521,22.2,22.92,8509,0
2014-12-30,22.8,23.52,22.8,22.92,5054,0
2014-12-31,23.04,23.364,21.758,22.32,14062,0
2015-01-02,22.32,23.04,22.081,23.04,4508,0
2015-01-05,23.16,23.16,22.32,23.16,4196,0
2015-01-06,23.04,23.04,22.32,22.32,7220,0
2015-01-07,22.68,23.04,22.2,22.92,4733,0
2015-01-08,23.04,23.76,22.584,22.92,10322,0
2015-01-09,23.04,23.52,22.56,22.8,6000,0
2015-01-12,22.68,23.28,22.56,23.04,5355,0
2015-01-13,23.4,23.4,22.56,22.92,4960,0
2015-01-14,22.8,23.005,22.2,22.2,14914,0
2015-01-15,22.2,22.68,21.6,22.68,5763,0
2015-01-16,22.08,22.8,22.08,22.68,4447,0
2015-01-20,22.44,22.8,21.96,22.44,5085,0
2015-01-21,22.68,22.68,22.32,22.32,3675,0
2015-01-22,22.68,22.8,22.2,22.56,3569,0
2015-01-23,22.56,23.28,20.76,21.36,17664,0
2015-01-26,20.76,22.32,20.76,22.32,7501,0
2015-01-27,22.2,22.32,21.48,22.08,8805,0
2015-01-28,21.84,22.08,21.12,21.36,2369,0
2015-01-29,21.12,21.48,20.592,21.48,3759,0
2015-01-30,21.12,21.42,20.64,21.42,4432,0
2015-02-02,21.36,22.2,21,21,14429,0
2015-02-03,21,21.48,20.52,21,13569,0
2015-02-04,20.64,21.12,20.64,20.64,3098,0
2015-02-05,20.76,21.24,20.76,20.88,8840,0
2015-02-06,21.12,22.2,20.76,21.3,17027,0
2015-02-09,21.24,21.6,20.76,21.36,2018,0
2015-02-10,21.48,21.48,20.76,21.24,3556,0
2015-02-11,20.64,21.067,20.64,20.64,4147,0
2015-02-12,20.64,21.24,20.64,20.88,3030,0
2015-02-13,20.88,21.48,20.64,21,7451,0
2015-02-17,20.88,22.44,20.88,22.2,17386,0
2015-02-18,22.44,23.16,21.6,23.04,15175,0
2015-02-19,23.16,23.16,22.08,22.32,7428,0
2015-02-20,22.68,22.733,21.96,22.44,2869,0
2015-02-23,23.16,23.16,21.96,21.96,4656,0
2015-02-24,22.32,22.8,21.96,22.08,6326,0
2015-02-25,21.84,22.44,21.84,22.2,3005,0
2015-02-26,21.6,22.44,21.36,21.48,7223,0
2015-02-27,21.48,22.08,21.48,21.758,2149,0
2015-03-02,21.72,22.08,21.48,22.08,3492,0
2015-03-03,20.52,20.52,18.12,19.32,37658,0
2015-03-04,19.08,19.08,18.72,18.84,8408,0
2015-03-05,19.2,19.44,18.72,19.32,12200,0
2015-03-06,19.32,20.28,18.6,18.6,22625,0
2015-03-09,19.2,19.44,17.28,17.64,20692,0
2015-03-10,17.4,18.36,16.8,17.04,16158,0
2015-03-11,16.8,18,16.8,17.04,9400,0
2015-03-12,17.88,18,16.8,16.92,6267,0
2015-03-13,17.04,17.76,16.8,17.16,8292,0
2015-03-16,17.16,17.52,16.8,16.92,6117,0
2015-03-17,16.8,17.4,15.6,15.6,18200,0
2015-03-18,16.56,16.56,15.72,15.72,10200,0
2015-03-19,16.08,16.68,15.96,16.32,9875,0
2015-03-20,16.32,17.04,16.32,17.04,5308,0
2015-03-23,16.2,17.52,16.2,17.16,6067,0
2015-03-24,17.52,17.52,16.2,16.56,3808,0
2015-03-25,17.04,17.76,16.56,16.92,7683,0
2015-03-26,16.92,17.4,16.08,16.2,7883,0
2015-03-27,16.44,16.92,15.96,16.2,8342,0
2015-03-30,16.2,16.2,15.6,15.84,7667,0
2015-03-31,15.84,16.08,15.6,15.96,7171,0
2015-04-01,16.08,16.32,15.72,15.96,3825,0
2015-04-02,16.08,16.2,15.36,15.6,10983,0
2015-04-06,15.84,15.84,14.64,14.88,15458,0
2015-04-07,14.88,15.6,14.88,15.36,2937,0
2015-04-08,15.48,15.6,15,15,7142,0
2015-04-09,15,15.48,15,15.24,4801,0
2015-04-10,15.6,15.6,15,15,2500,0
2015-04-13,15.12,15.24,15,15.12,7142,0
2015-04-14,15,15.12,14.28,14.4,18758,0
2015-04-15,14.28,15.12,14.28,15,12673,0
2015-04-16,15,15,14.4,14.64,6450,0
2015-04-17,15.12,16.2,14.64,15.48,22833,0
2015-04-20,16.8,17.28,15.84,16.68,46268,0
2015-04-21,17.28,17.28,15.6,15.859,30797,0
2015-04-22,16.08,18.36,15.84,17.52,138657,0
2015-04-23,17.76,19.2,16.92,17.52,143383,0
2015-04-24,17.64,18.72,16.92,16.92,80111,0
2015-04-27,17.88,17.88,16.8,16.92,50108,0
2015-04-28,16.92,18.36,16.8,17.64,75075,0
2015-04-29,17.88,18,16.8,16.8,47392,0
2015-04-30,16.92,17.04,15.36,15.72,55308,0
2015-05-01,15.72,15.96,14.76,14.76,32667,0
2015-05-04,15.12,15.48,14.64,15.48,30400,0
2015-05-05,16.2,16.2,14.64,14.88,43583,0
2015-05-06,15.12,15.12,14.64,15,18681,0
2015-05-07,15,15.48,14.64,14.64,18130,0
2015-05-08,14.76,14.76,14.4,14.52,30808,0
2015-05-11,14.52,14.64,13.92,14.28,54017,0
2015-05-12,14.16,14.64,14.04,14.52,12970,0
2015-05-13,14.88,15.6,14.28,15.6,27383,0
2015-05-14,15.96,16.44,15.6,16.2,27442,0
2015-05-15,16.32,16.334,15.24,15.96,11349,0
2015-05-18,16.2,16.2,15.12,15.36,12314,0
2015-05-19,15.36,15.6,14.64,14.64,14081,0
2015-05-20,14.76,14.76,14.4,14.64,17850,0
2015-05-21,14.64,15.12,14.16,14.76,18567,0
2015-05-22,14.76,14.88,14.16,14.88,10333,0
2015-05-26,14.64,14.64,14.16,14.64,9845,0
2015-05-27,14.52,14.64,14.28,14.4,5808,0
2015-05-28,14.28,14.52,14.16,14.4,9452,0
2015-05-29,14.28,14.64,14.16,14.64,10200,0
2015-06-01,14.4,14.64,14.16,14.28,10385,0
2015-06-02,14.52,14.76,14.16,14.64,10758,0
2015-06-03,15.84,16.56,14.16,14.64,41983,0
2015-06-04,14.4,15.36,14.4,14.76,7975,0
2015-06-05,14.4,15.36,14.4,15.12,13900,0
2015-06-08,15.12,15.36,14.76,15.24,11800,0
2015-06-09,15.24,15.36,14.64,15.12,8056,0
2015-06-10,15.24,15.36,14.52,15.24,9091,0
2015-06-11,15.24,15.24,14.52,14.88,13311,0
2015-06-12,14.64,15.24,14.28,14.28,20500,0
2015-06-15,14.28,14.52,14.16,14.16,14967,0
2015-06-16,14.16,14.64,14.04,14.28,14642,0
2015-06-17,14.16,14.28,14.04,14.04,10233,0
2015-06-18,14.04,14.28,13.92,13.92,25300,0
2015-06-19,14.04,14.04,13.44,13.44,37767,0
2015-06-22,13.44,13.68,12.96,13.2,15300,0
2015-06-23,13.2,13.8,13.2,13.74,5332,0
2015-06-24,13.8,14.04,13.08,13.56,10525,0
2015-06-25,13.56,14.16,13.08,13.08,5208,0
2015-06-26,12.72,12.84,12.12,12.24,23583,0
2015-06-29,12.12,12.24,11.04,11.76,14358,0
2015-06-30,11.76,11.88,11.28,11.29,8448,0
2015-07-01,11.28,12.12,11.16,11.16,3217,0
2015-07-02,10.92,11.64,10.8,11.4,7800,0
2015-07-06,11.52,11.88,11.4,11.52,3725,0
2015-07-07,11.76,11.76,10.8,11.64,7200,0
2015-07-08,11.52,11.52,10.8,11.04,11375,0
2015-07-09,10.8,11.52,10.2,10.44,12208,0
2015-07-10,10.56,10.68,9.6,10.68,11517,0
2015-07-13,10.32,11.88,10.32,11.76,9467,0
2015-07-14,11.28,12,11.161,12,3226,0
2015-07-15,12,12,11.16,11.4,6640,0
2015-07-16,11.28,11.76,10.92,11.52,3158,0
2015-07-17,11.76,11.76,10.92,11.28,1075,0
2015-07-20,11.4,11.4,10.08,10.32,8617,0
2015-07-21,10.32,10.92,10.2,10.56,10267,0
2015-07-22,10.32,11.04,10.2,10.44,4158,0
2015-07-23,10.44,10.8,10.2,10.8,1917,0
2015-07-24,10.8,11.04,10.2,10.32,2808,0
2015-07-27,10.2,10.68,10.08,10.08,5408,0
2015-07-28,10.08,11.04,9.96,9.96,1917,0
2015-07-29,10.2,10.68,10.08,10.32,4675,0
2015-07-30,10.2,10.32,10.08,10.08,7783,0
2015-07-31,10.08,11.04,10.08,10.56,4275,0
2015-08-03,11.16,11.16,10.44,10.44,3606,0
2015-08-04,10.44,10.92,10.2,10.2,2067,0
2015-08-05,10.32,10.8,10.08,10.08,6417,0
2015-08-06,10.272,10.8,10.26,10.32,1289,0
2015-08-07,10.2,10.8,10.2,10.44,2808,0
2015-08-10,10.68,11.64,10.68,11.04,15075,0
2015-08-11,11.28,12,10.801,10.92,7436,0
2015-08-12,11.4,11.76,10.92,11.52,4108,0
2015-08-13,11.76,11.76,11.04,11.28,3342,0
2015-08-14,11.4,11.4,10.92,10.92,4233,0
2015-08-17,11.04,11.52,11.04,11.4,4633,0
2015-08-18,11.76,11.88,11.04,11.04,3617,0
2015-08-19,11.04,11.16,10.2,10.2,9958,0
2015-08-20,10.32,10.68,9.6,9.6,13792,0
2015-08-21,9.6,10.08,9,9.6,12367,0
2015-08-24,8.91,9.1188,7.2,8.4,19387,0
2015-08-25,8.16,8.76,8.16,8.4,9700,0
2015-08-26,8.4,8.64,8.28,8.4,4233,0
2015-08-27,8.4,9.48,8.4,9.36,6317,0
2015-08-28,9.24,10.08,9.24,9.6,5975,0
2015-08-31,9.84,10.32,9.84,10.32,5958,0
2015-09-01,9.96,9.96,9.6,9.96,3008,0
2015-09-02,9.96,10.56,9.6,10.08,1958,0
2015-09-03,10.2,10.44,9.96,10.2,2625,0
2015-09-04,10.08,10.2,9.84,10.2,1508,0
2015-09-08,10.2,10.2,9.84,10.08,1808,0
2015-09-09,10.08,10.2,8.76,9.6,6350,0
2015-09-10,9.6,9.6,9.0024,9.12,1951,0
2015-09-11,9,9.12,8.76,8.76,1542,0
2015-09-14,8.88,9.6,8.88,9.6,4208,0
2015-09-15,9.6,9.6,8.88,8.88,2550,0
2015-09-16,8.88,9.36,8.88,9.24,1592,0
2015-09-17,9.36,9.36,8.64,8.88,2876,0
2015-09-18,8.64,16.08,8.64,16.08,49092,0
2015-09-21,10.44,10.44,9.36,9.84,13000,0
2015-09-22,9.6,9.72,9.36,9.6,6350,0
2015-09-23,9.36,9.84,9.36,9.48,3060,0
2015-09-24,9.54,10.176,9.36,9.72,2587,0
2015-09-25,9.36,10.2,9.12,9.12,6642,0
2015-09-28,9.276,10.07,9.276,9.56,1642,0
2015-09-29,9.6,10.2,9,9,14325,0
2015-09-30,9.72,9.72,9,9.6,2958,0
2015-10-01,9.6,9.72,9,9.6,1150,0
2015-10-02,9.6,9.72,9,9.36,4192,0
2015-10-05,9.4776,9.938,9.4776,9.84,2382,0
2015-10-06,9.72,9.72,9.24,9.6,6533,0
2015-10-07,9.48,9.96,9.12,9.48,3583,0
2015-10-08,9.6,10.2,9.6,9.6,5750,0
2015-10-09,9.6,10.2,9.6,9.72,5925,0
2015-10-12,9.842,10.08,9.366,9.72,1144,0
2015-10-13,9.6,9.72,9.6,9.6,1708,0
2015-10-14,9.6,9.6,9.36,9.36,3442,0
2015-10-15,9.36,9.6,9.12,9.36,6708,0
2015-10-16,9.36,9.6,9.12,9.6,6225,0
2015-10-19,9.594,9.72,9.168,9.4668,1918,0
2015-10-20,9.384,9.6,9.36,9.36,2035,0
2015-10-21,9.24,9.6,9.24,9.48,1700,0
2015-10-22,9.48,9.6,9.24,9.6,2242,0
2015-10-23,9.48,9.6,9.12,9.24,5375,0
2015-10-26,9.48,9.6,9.12,9.48,3400,0
2015-10-27,9.72,9.72,9.36,9.36,1950,0
2015-10-28,9.36,9.84,9.36,9.36,2583,0
2015-10-29,9.6,10.08,9.48,9.48,3050,0
2015-10-30,9.72,9.72,8.88,8.88,3858,0
2015-11-02,9,9.72,9,9.48,7676,0
2015-11-03,9.24,10.08,9.12,9.24,4467,0
2015-11-04,9.36,9.838,9.24,9.48,3118,0
2015-11-05,9.6,9.72,9.12,9.12,4808,0
2015-11-06,9.12,9.84,9.12,9.12,3842,0
2015-11-09,9.372,9.84,9.264,9.264,3893,0
2015-11-10,9,9.84,9,9.48,8117,0
2015-11-11,9.24,9.72,9,9.48,5592,0
2015-11-12,9,9.12,8.64,8.64,6192,0
2015-11-13,8.88,9.24,8.52,8.64,6642,0
2015-11-16,9.24,9.24,8.52,8.88,3142,0
2015-11-17,8.64,8.88,8.52,8.88,5142,0
2015-11-18,8.4,8.4,7.8,7.92,11308,0
2015-11-19,8.4,8.4,8.04,8.28,3950,0
2015-11-20,7.8,7.92,7.2,7.2,17408,0
2015-11-23,7.2,7.8,6.96,7.08,6708,0
2015-11-24,6.96,7.32,6.96,7.32,2733,0
2015-11-25,7.2,7.44,7.08,7.2,12758,0
2015-11-27,7.08,7.2,6.6,6.6,8592,0
2015-11-30,7.08,7.2,6.72,6.84,4092,0
2015-12-01,6.96,7.41,6.24,7.176,5391,0
2015-12-02,7.2,7.56,6.384,6.81,13219,0
2015-12-03,6.66,7.1988,6.54,7.1964,5995,0
2015-12-04,6.84,7.2,6.6,6.84,6192,0
2015-12-07,7.08,7.32,6.96,7.32,6050,0
2015-12-08,7.2,7.3188,6.72,7.296,4256,0
2015-12-09,7.08,7.08,6.72,6.84,5958,0
2015-12-10,6.72,6.84,6.24,6.48,9342,0
2015-12-11,6.24,6.6,6.24,6.24,6758,0
2015-12-14,6.348,6.96,6.348,6.6,7588,0
2015-12-15,6.6,6.84,6.36,6.48,4033,0
2015-12-16,6.48,6.48,6.12,6.24,12867,0
2015-12-17,6.48,6.96,6.12,6.24,8792,0
2015-12-18,6.24,6.24,4.8,4.8,77608,0
2015-12-21,4.92,5.16,4.32,4.8,149542,0
2015-12-22,4.68,4.7952,4.2,4.62,31068,0
2015-12-23,4.92,5.04,4.2,4.8,82775,0
2015-12-24,4.8,5.0388,4.536,4.6908,28077,0
2015-12-28,4.9188,5.16,4.8,4.8,95327,0
2015-12-29,4.8132,5.4,4.8132,5.286,37625,0
2015-12-30,5.8812,7.188,5.286,6.78,66690,0
2015-12-31,6.852,8.88,6.24,6.48,64867,0
2016-01-04,6.36,7.08,6,6.372,28251,0
2016-01-05,6.96,6.96,5.9844,6.6708,66580,0
2016-01-06,6.84,7.8,6.72,6.8472,153494,0
2016-01-07,6.84,7.1892,5.52,5.94,51947,0
2016-01-08,6.108,6.4812,5.8812,6.0276,27123,0
2016-01-11,6.12,6.48,5.64,5.76,20937,0
2016-01-12,5.988,6,5.532,5.64,11428,0
2016-01-13,5.748,5.748,4.92,4.98,23707,0
2016-01-14,5.0388,5.04,4.8,4.914,16031,0
2016-01-15,4.7604,4.896,4.56,4.5996,12528,0
2016-01-19,4.44,5.04,4.44,4.44,37250,0
2016-01-20,4.446,4.7892,4.38,4.3932,32440,0
2016-01-21,4.38,5.0988,4.3344,4.4412,10021,0
2016-01-22,4.68,4.9152,4.4436,4.5936,14351,0
2016-01-25,4.56,4.596,4.32,4.32,17941,0
2016-01-26,4.3908,4.44,4.08,4.2,29591,0
2016-01-27,4.08,4.56,4.08,4.236,24467,0
2016-01-28,4.2024,4.4364,4.2,4.2,19258,0
2016-01-29,4.218,4.68,4.218,4.68,29875,0
2016-02-01,4.782,4.8,4.2084,4.3224,38426,0
2016-02-02,4.368,4.5588,4.2096,4.26,22447,0
2016-02-03,4.266,4.4424,4.2096,4.38,31933,0
2016-02-04,4.224,4.6164,4.1388,4.4388,55976,0
2016-02-05,4.2096,4.416,3.96,4.0116,65650,0
2016-02-08,3.96,4.02,3.24,3.3612,42109,0
2016-02-09,3.276,3.5376,2.58,2.5812,69944,0
2016-02-10,2.5992,2.976,2.4048,2.9412,44878,0
2016-02-11,3,3.12,2.5212,2.88,34147,0
2016-02-12,3.12,3.1212,2.88,3.0012,20419,0
2016-02-16,3,3.594,2.88,3.18,70181,0
2016-02-17,3.3,3.36,2.964,3,34352,0
2016-02-18,3,3.3,2.9856,3.24,15005,0
2016-02-19,3.132,3.24,2.76,2.76,22228,0
2016-02-22,2.7,2.988,2.4996,2.8752,16835,0
2016-02-23,2.8824,3,2.52,2.76,20571,0
2016-02-24,2.82,2.82,2.5596,2.6856,7878,0
2016-02-25,2.94,2.94,2.568,2.7,15994,0
2016-02-26,2.76,2.8188,2.5596,2.808,17755,0
2016-02-29,2.82,2.8956,2.6436,2.76,10626,0
2016-03-01,2.712,2.88,2.64,2.7012,6928,0
2016-03-02,2.688,2.868,2.6856,2.82,12072,0
2016-03-03,2.82,2.82,2.64,2.64,23211,0
2016-03-04,2.7564,2.7612,2.64,2.64,40618,0
2016-03-07,2.76,3.12,2.76,3.0012,106816,0
2016-03-08,2.7,2.92,2.1,2.84,189094,0
2016-03-09,2.85,3.93,2.85,3.52,614596,0
2016-03-10,3.53,3.64,3.05,3.17,155451,0
2016-03-11,3.2,3.25,2.71,3.07,67393,0
2016-03-14,3.06,3.1047,2.8,2.84,31027,0
2016-03-15,2.83,2.979,2.5793,2.62,153795,0
2016-03-16,2.67,2.78,2.314,2.42,111274,0
2016-03-17,2.43,3.1,2.43,3.1,208779,0
2016-03-18,3.2,3.2,2.56,3.04,287841,0
2016-03-21,2.93,3.1,2.92,3.01,27310,0
2016-03-22,2.93,3.03,2.66,2.77,65458,0
2016-03-23,2.79,2.96,2.67,2.69,67840,0
2016-03-24,2.65,2.67,2.45,2.46,91475,0
2016-03-28,2.52,2.52,2.43,2.49,48945,0
2016-03-29,2.54,2.54,2.42,2.48,72608,0
2016-03-30,2.5,2.76,2.46,2.5725,215502,0
2016-03-31,2.61,2.85,2.56,2.56,134906,0
2016-04-01,2.61,2.6101,2.34,2.4599,106040,0
2016-04-04,2.5,2.65,2.4,2.4897,67230,0
2016-04-05,2.42,2.49,2.36,2.47,52931,0
2016-04-06,2.4,2.4,2.21,2.29,104686,0
2016-04-07,2.35,2.38,2.3011,2.36,17613,0
2016-04-08,2.36,2.78,2.22,2.24,348935,0
2016-04-11,2.25,2.25,2,2.06,271130,0
2016-04-12,2.11,2.11,1.817,2.06,193694,0
2016-04-13,2.2,2.29,2.08,2.13,101100,0
2016-04-14,2.15,2.15,2.07,2.09,50434,0
2016-04-15,2.15,2.15,2.09,2.12,21444,0
2016-04-18,2.11,2.15,2.0501,2.07,48188,0
2016-04-19,2.08,2.12,2.04,2.0599,62870,0
2016-04-20,2.06,2.08,2.02,2.04,69721,0
2016-04-21,2.1,2.1,2.04,2.06,33406,0
2016-04-22,2.04,2.2,2.04,2.08,97444,0
2016-04-25,2.08,2.17,2,2.03,64175,0
2016-04-26,2.02,2.1,2,2.0699,69579,0
2016-04-27,2.06,2.0619,1.9201,2.02,58915,0
2016-04-28,2.02,2.09,2.01,2.0299,34010,0
2016-04-29,2.07,2.07,1.99,1.99,40427,0
2016-05-02,2,2.03,1.88,1.9,80625,0
2016-05-03,1.91,1.91,1.76,1.77,114039,0
2016-05-04,1.71,1.7899,1.59,1.5986,120699,0
2016-05-05,1.62,1.67,1.5503,1.61,51050,0
2016-05-06,1.59,1.79,1.56,1.63,73410,0
2016-05-09,1.67,1.67,1.4601,1.51,84159,0
2016-05-10,1.58,1.66,1.52,1.6299,56199,0
2016-05-11,1.64,1.66,1.5866,1.66,14041,0
2016-05-12,1.7,1.7,1.61,1.62,34057,0
2016-05-13,1.6,1.63,1.55,1.6,24825,0
2016-05-16,1.62,1.6799,1.52,1.62,24382,0
2016-05-17,1.64,1.68,1.57,1.58,18408,0
2016-05-18,1.62,1.68,1.57,1.5901,16585,0
2016-05-19,1.58,1.64,1.52,1.56,24675,0
2016-05-20,1.56,1.58,1.51,1.53,47268,0
2016-05-23,1.53,1.63,1.52,1.58,42163,0
2016-05-24,1.57,1.57,1.47,1.48,81060,0
2016-05-25,1.49,1.542,1.4721,1.515,21141,0
2016-05-26,1.5,1.54,1.4899,1.5,13087,0
2016-05-27,1.5,1.5,1.39,1.49,55560,0
2016-05-31,1.45,1.4753,1.44,1.45,25826,0
2016-06-01,1.47,1.49,1.41,1.48,61255,0
2016-06-02,1.45,2.13,1.45,1.78,365790,0
2016-06-03,2,2,1.55,1.68,413722,0
2016-06-06,1.77,2.5,1.6561,2.49,1427728,0
2016-06-07,2.45,3.75,2.01,2.18,3336890,0
2016-06-08,2.38,2.38,2.06,2.23,588603,0
2016-06-09,2.25,2.84,2.1601,2.38,1496434,0
2016-06-10,2.38,2.4799,2.15,2.16,443556,0
2016-06-13,2.15,2.16,1.825,1.9,517915,0
2016-06-14,1.95,2,1.8,1.8107,177793,0
2016-06-15,1.78,1.99,1.7601,1.88,152607,0
2016-06-16,1.9,1.96,1.78,1.81,164926,0
2016-06-17,1.87,1.89,1.76,1.78,194353,0
2016-06-20,1.79,1.94,1.7801,1.86,136636,0
2016-06-21,1.84,1.9272,1.78,1.8,154601,0
2016-06-22,1.8,1.8,1.71,1.71,103576,0
2016-06-23,1.74,1.8,1.69,1.74,116751,0
2016-06-24,1.65,1.6856,1.6,1.6,212791,0
2016-06-27,1.59,1.6,1.45,1.46,152619,0
2016-06-28,1.5,1.59,1.5,1.56,134326,0
2016-06-29,1.56,1.78,1.5328,1.5601,278892,0
2016-06-30,1.57,1.6199,1.5401,1.6,88063,0
2016-07-01,1.61,1.73,1.61,1.7,169960,0
2016-07-05,1.7,1.81,1.6,1.6211,196706,0
2016-07-06,1.6,1.67,1.58,1.6321,137508,0
2016-07-07,1.67,1.72,1.59,1.63,104018,0
2016-07-08,1.66,1.69,1.62,1.67,46192,0
2016-07-11,1.59,1.67,1.59,1.63,164447,0
2016-07-12,1.63,1.72,1.58,1.7,183248,0
2016-07-13,1.68,1.7496,1.61,1.64,137544,0
2016-07-14,1.66,1.67,1.5901,1.66,119218,0
2016-07-15,1.7,1.7,1.62,1.67,47591,0
2016-07-18,1.64,1.67,1.5,1.58,256249,0
2016-07-19,1.58,1.62,1.5,1.56,287501,0
2016-07-20,1.54,1.57,1.5154,1.54,84499,0
2016-07-21,1.51,1.607,1.51,1.54,58323,0
2016-07-22,1.58,1.58,1.49,1.5499,105126,0
2016-07-25,1.58,1.58,1.47,1.4799,95391,0
2016-07-26,1.49,1.55,1.46,1.47,192509,0
2016-07-27,1.46,1.47,1.39,1.39,301019,0
2016-07-28,1.39,1.5102,1.39,1.41,381514,0
2016-07-29,1.49,1.55,1.39,1.43,256312,0
2016-08-01,1.42,1.53,1.3899,1.42,436312,0
2016-08-02,1.43,1.46,1.29,1.32,344069,0
2016-08-03,1.3,1.37,1.3,1.32,187667,0
2016-08-04,1.32,1.36,1.26,1.34,204815,0
2016-08-05,1.35,1.37,1.3,1.319,77080,0
2016-08-08,1.32,1.36,1.27,1.3201,309573,0
2016-08-09,1.34,1.34,1.29,1.31,114888,0
2016-08-10,1.33,1.33,1.26,1.27,208189,0
2016-08-11,1.27,1.7,1.26,1.69,2964954,0
2016-08-12,1.85,1.85,1.5,1.535,3417707,0
2016-08-15,1.55,1.56,1.38,1.41,541290,0
2016-08-16,1.41,1.49,1.33,1.38,425374,0
2016-08-17,1.36,1.4199,1.32,1.35,350887,0
2016-08-18,1.34,1.47,1.33,1.385,533655,0
2016-08-19,1.39,1.47,1.36,1.4345,279679,0
2016-08-22,1.43,1.47,1.33,1.34,335680,0
2016-08-23,1.34,1.38,1.3,1.32,134615,0
2016-08-24,2.04,2.13,1.53,1.55,16649883,0
2016-08-25,1.56,1.69,1.52,1.59,1765749,0
2016-08-26,1.57,1.62,1.42,1.46,1394585,0
2016-08-29,1.46,1.52,1.42,1.44,934665,0
2016-08-30,1.44,1.68,1.43,1.61,1767244,0
2016-08-31,1.65,1.65,1.51,1.54,653249,0
2016-09-01,1.5,1.62,1.45,1.57,915294,0
2016-09-02,1.59,1.63,1.55,1.63,473241,0
2016-09-06,1.66,1.87,1.63,1.83,2665594,0
2016-09-07,1.86,1.87,1.61,1.7,1184955,0
2016-09-08,1.67,1.7099,1.64,1.68,355131,0
2016-09-09,1.66,1.71,1.54,1.559,665963,0
2016-09-12,1.53,1.5961,1.47,1.53,594171,0
2016-09-13,1.5,1.51,1.4,1.44,643978,0
2016-09-14,1.41,1.45,1.4,1.4101,293946,0
2016-09-15,1.39,1.46,1.39,1.444,173070,0
2016-09-16,1.42,1.45,1.41,1.45,235258,0
2016-09-19,1.44,1.49,1.43,1.456,189309,0
2016-09-20,1.45,1.46,1.4,1.41,139263,0
2016-09-21,1.42,1.4899,1.42,1.46,256340,0
2016-09-22,1.56,1.57,1.48,1.49,438321,0
2016-09-23,1.45,1.51,1.39,1.43,318441,0
2016-09-26,1.4,1.43,1.39,1.4,228070,0
2016-09-27,1.4,1.43,1.3,1.32,718631,0
2016-09-28,1.38,1.38,1.26,1.33,583670,0
2016-09-29,1.36,1.36,1.3,1.31,263773,0
2016-09-30,1.33,1.33,1.25,1.28,586306,0
2016-10-03,1.28,1.36,1.25,1.34,438193,0
2016-10-04,1.34,1.4,1.33,1.35,482331,0
2016-10-05,1.37,1.445,1.35,1.38,460705,0
2016-10-06,1.39,1.4199,1.322,1.33,279032,0
2016-10-07,1.35,1.36,1.29,1.32,254242,0
2016-10-10,1.33,1.386,1.3,1.38,251261,0
2016-10-11,1.37,1.41,1.3,1.34,759593,0
2016-10-12,1.34,1.35,1.27,1.3,445828,0
2016-10-13,1.29,1.3,1.27,1.28,285047,0
2016-10-14,1.3,1.32,1.27,1.28,180962,0
2016-10-17,1.29,1.32,1.2681,1.31,288242,0
2016-10-18,1.32,1.35,1.2789,1.29,338366,0
2016-10-19,1.28,1.35,1.28,1.32,680454,0
2016-10-20,1.32,1.39,1.32,1.35,558154,0
2016-10-21,1.35,1.39,1.31,1.33,474244,0
2016-10-24,1.33,1.37,1.3,1.34,236840,0
2016-10-25,1.33,1.345,1.27,1.28,382112,0
2016-10-26,1.3,1.32,1.26,1.28,262462,0
2016-10-27,1.28,1.3,1.26,1.29,368564,0
2016-10-28,1.31,1.31,1.26,1.26,461047,0
2016-10-31,1.27,1.29,1.25,1.27,364336,0
2016-11-01,1.27,1.275,1.23,1.24,435598,0
2016-11-02,1.23,1.27,1.12,1.18,587421,0
2016-11-03,1.18,1.1884,1.12,1.12,361598,0
2016-11-04,1.12,1.2,1.12,1.17,677940,0
2016-11-07,1.17,1.1982,1.12,1.16,181674,0
2016-11-08,1.14,1.1699,1.12,1.14,209219,0
2016-11-09,1.14,1.19,1.13,1.19,241378,0
2016-11-10,1.12,1.19,0.97,1.09,1071991,0
2016-11-11,0.9801,1.11,0.98,1.0404,359353,0
2016-11-14,1.09,1.13,1.02,1.06,351149,0
2016-11-15,1.07,1.15,1.06,1.15,413852,0
2016-11-16,1.17,1.22,1.11,1.19,526143,0
2016-11-17,1.24,1.61,1.2,1.57,4069404,0
2016-11-18,1.69,1.72,1.33,1.49,3849184,0
2016-11-21,1.5,1.5,1.34,1.39,806728,0
2016-11-22,1.37,1.4,1.27,1.33,711455,0
2016-11-23,1.34,1.45,1.276,1.4,536605,0
2016-11-25,1.36,1.49,1.36,1.45,346345,0
2016-11-28,1.49,1.49,1.3627,1.41,477939,0
2016-11-29,1.45,1.67,1.38,1.67,1989045,0
2016-11-30,1.68,1.75,1.46,1.58,1445886,0
2016-12-01,1.5,1.56,1.39,1.44,710206,0
2016-12-02,1.42,1.42,1.29,1.35,589369,0
2016-12-05,1.4,1.4,1.29,1.38,502679,0
2016-12-06,1.35,1.48,1.34,1.4,649066,0
2016-12-07,1.4,1.64,1.4,1.51,2642343,0
2016-12-08,1.51,1.59,1.38,1.4,1428006,0
2016-12-09,1.41,1.48,1.38,1.44,1023266,0
2016-12-12,1.42,1.4372,1.31,1.34,1208902,0
2016-12-13,1.35,1.41,1.29,1.34,831886,0
2016-12-14,1.35,1.35,1.23,1.25,779355,0
2016-12-15,1.28,1.3,1.2,1.21,972564,0
2016-12-16,1.22,1.22,1.17,1.18,694626,0
2016-12-19,1.18,1.21,1.12,1.14,953396,0
2016-12-20,1.14,1.15,1.12,1.13,332640,0
2016-12-21,1.14,1.14,1.08,1.09,554857,0
2016-12-22,1.09,1.53,1.05,1.43,7082836,0
2016-12-23,1.53,1.64,1.35,1.41,7872836,0
2016-12-27,1.45,1.46,1.35,1.43,1427895,0
2016-12-28,1.43,1.43,1.28,1.34,1373066,0
2016-12-29,1.33,1.33,1.27,1.29,601649,0
2016-12-30,1.3,1.41,1.27,1.37,1147349,0
2017-01-03,1.41,1.54,1.35,1.51,1682931,0
2017-01-04,1.51,1.75,1.42,1.74,4440604,0
2017-01-05,1.72,1.96,1.62,1.7,6468565,0
2017-01-06,1.74,1.88,1.64,1.64,2489040,0
2017-01-09,1.65,1.85,1.62,1.75,1571847,0
2017-01-10,1.82,2.37,1.79,2.25,7938551,0
2017-01-11,2.37,3.94,2.35,3.19,25393026,0
2017-01-12,3.41,4,3.06,3.13,12117708,0
2017-01-13,2.4,2.75,2.08,2.52,8466133,0
2017-01-17,2.45,2.49,2.15,2.33,2883376,0
2017-01-18,2.24,2.31,2.0201,2.1,2356423,0
2017-01-19,2.1,2.7,2.1,2.68,6040356,0
2017-01-20,2.49,2.59,2.2,2.34,8564785,0
2017-01-23,2.3,2.44,2.21,2.39,3062451,0
2017-01-24,2.4,2.6,2.32,2.49,5883631,0
2017-01-25,2.57,2.62,2.3,2.34,3446329,0
2017-01-26,2.42,2.42,2.3,2.38,1503462,0
2017-01-27,2.42,2.44,2.07,2.21,2587601,0
2017-01-30,2.18,2.23,2.07,2.12,1871270,0
2017-01-31,2.1,2.19,2.06,2.14,1681297,0
2017-02-01,2.19,2.19,2.06,2.08,1457460,0
2017-02-02,2.06,2.12,1.8,1.8329,3132075,0
2017-02-03,1.84,2.1,1.84,1.94,2299852,0
2017-02-06,2.06,2.08,1.9,1.95,989675,0
2017-02-07,1.95,1.96,1.85,1.86,1010391,0
2017-02-08,1.86,2.19,1.8,2.12,5934952,0
2017-02-09,2.11,2.23,2.01,2.03,2659115,0
2017-02-10,2.02,2.15,2.02,2.1,1273510,0
2017-02-13,2.14,2.36,2.09,2.36,4280502,0
2017-02-14,2.45,2.64,2.3,2.44,6783911,0
2017-02-15,2.39,2.4,2.25,2.35,1900877,0
2017-02-16,2.21,2.4,2.02,2.2,3078116,0
2017-02-17,2.16,2.2,2.1,2.15,705659,0
2017-02-21,2.16,2.17,1.97,1.97,2537888,0
2017-02-22,1.99,2.04,1.85,1.91,1519417,0
2017-02-23,2.08,2.085,1.85,2.03,3553226,0
2017-02-24,2,2,1.85,1.94,1969523,0
2017-02-27,1.92,2.1,1.9,2.09,2560371,0
2017-02-28,2.1,2.1,1.98,2,1166480,0
2017-03-01,2.05,2.08,1.92,2,993915,0
2017-03-02,2.02,2.05,1.88,1.97,1235588,0
2017-03-03,1.9,1.94,1.65,1.77,2409028,0
2017-03-06,1.8,1.9,1.73,1.86,1397510,0
2017-03-07,1.82,1.96,1.82,1.87,1115779,0
2017-03-08,1.89,1.95,1.81,1.89,770060,0
2017-03-09,1.9,1.95,1.84,1.88,694458,0
2017-03-10,1.9,1.92,1.8,1.82,579206,0
2017-03-13,1.81,1.83,1.75,1.76,722190,0
2017-03-14,1.78,1.8,1.65,1.79,862651,0
2017-03-15,1.8,1.86,1.73,1.78,1145821,0
2017-03-16,1.81,1.88,1.7999,1.84,950769,0
2017-03-17,1.88,1.88,1.8,1.88,566043,0
2017-03-20,1.88,1.88,1.82,1.84,251022,0
2017-03-21,1.9,1.94,1.85,1.88,800230,0
2017-03-22,1.9,1.91,1.74,1.82,727445,0
2017-03-23,1.92,1.92,1.77,1.83,234971,0
2017-03-24,1.83,1.83,1.77,1.78,284110,0
2017-03-27,1.78,1.82,1.75,1.81,388366,0
2017-03-28,1.81,1.81,1.75,1.78,307569,0
2017-03-29,1.78,1.81,1.75,1.8,378569,0
2017-03-30,1.81,1.87,1.76,1.78,518023,0
2017-03-31,1.81,1.97,1.7747,1.88,1984390,0
2017-04-03,1.88,1.92,1.808,1.85,564937,0
2017-04-04,1.85,1.8501,1.78,1.83,440900,0
2017-04-05,1.82,1.87,1.77,1.78,440182,0
2017-04-06,1.88,2.04,1.8208,1.88,2176747,0
2017-04-07,1.89,1.9095,1.85,1.9,459495,0
2017-04-10,1.92,2.11,1.9,2.07,2972806,0
2017-04-11,2.11,2.18,2.01,2.09,1839169,0
2017-04-12,2.09,2.09,1.85,1.87,1430186,0
2017-04-13,1.9,2.04,1.85,1.96,957883,0
2017-04-17,2.02,2.02,1.86,1.9,696386,0
2017-04-18,1.91,1.94,1.87,1.94,323088,0
2017-04-19,1.92,1.94,1.8,1.83,825634,0
2017-04-20,1.86,1.88,1.81,1.85,185694,0
2017-04-21,1.85,1.88,1.81,1.86,357023,0
2017-04-24,1.86,1.88,1.785,1.82,510782,0
2017-04-25,1.8,1.8228,1.78,1.79,272901,0
2017-04-26,1.83,1.83,1.77,1.78,376356,0
2017-04-27,1.78,1.82,1.72,1.7699,756664,0
2017-04-28,1.77,1.775,1.66,1.69,815965,0
2017-05-01,1.66,1.69,1.61,1.63,544693,0
2017-05-02,1.67,1.67,1.61,1.64,364550,0
2017-05-03,1.63,1.64,1.57,1.57,570964,0
2017-05-04,1.55,1.55,1.41,1.45,1014973,0
2017-05-05,1.45,1.57,1.42,1.5,400888,0
2017-05-08,1.48,1.73,1.48,1.69,504738,0
2017-05-09,1.73,1.73,1.61,1.63,363952,0
2017-05-10,1.64,1.65,1.52,1.58,405578,0
2017-05-11,1.64,1.64,1.55,1.55,399140,0
2017-05-12,1.75,1.77,1.63,1.68,1102084,0
2017-05-15,1.73,1.73,1.58,1.62,482357,0
2017-05-16,1.62,1.6278,1.54,1.56,280670,0
2017-05-17,1.54,1.5799,1.5,1.5699,376469,0
2017-05-18,1.58,1.59,1.52,1.54,172867,0
2017-05-19,1.52,1.54,1.4814,1.52,455728,0
2017-05-22,1.53,1.555,1.5,1.5,386848,0
2017-05-23,1.51,1.53,1.486,1.5,274549,0
2017-05-24,1.49,1.52,1.47,1.49,301827,0
2017-05-25,1.49,1.52,1.48,1.5,142156,0
2017-05-26,1.5,1.5,1.45,1.48,336537,0
2017-05-30,1.47,1.5,1.44,1.5,309274,0
2017-05-31,1.49,1.56,1.45,1.56,214142,0
2017-06-01,1.55,1.63,1.51,1.59,593958,0
2017-06-02,1.6,1.62,1.47,1.52,335679,0
2017-06-05,1.51,1.52,1.45,1.48,199831,0
2017-06-06,1.48,1.5416,1.43,1.46,653724,0
2017-06-07,1.48,1.52,1.47,1.52,327374,0
2017-06-08,1.5,1.5699,1.49,1.55,527722,0
2017-06-09,1.56,1.56,1.45,1.46,404993,0
2017-06-12,1.46,1.5,1.45,1.47,219490,0
2017-06-13,1.49,1.53,1.47,1.49,298874,0
2017-06-14,1.51,1.53,1.45,1.47,194351,0
2017-06-15,1.47,1.5,1.47,1.49,114485,0
2017-06-16,1.48,1.49,1.4,1.4,509824,0
2017-06-19,1.4,1.4,1.3,1.31,584329,0
2017-06-20,1.33,1.3399,1.3,1.31,241146,0
2017-06-21,1.32,1.45,1.32,1.44,531556,0
2017-06-22,1.44,1.48,1.41,1.42,221307,0
2017-06-23,1.42,1.52,1.39,1.52,496642,0
2017-06-26,1.51,1.52,1.41,1.47,404612,0
2017-06-27,1.47,1.47,1.4,1.42,391724,0
2017-06-28,1.43,1.4789,1.4,1.44,172060,0
2017-06-29,1.44,1.56,1.44,1.5,775001,0
2017-06-30,1.49,1.53,1.47,1.49,374954,0
2017-07-03,1.49,1.5,1.45,1.47,170359,0
2017-07-05,1.48,1.4999,1.41,1.45,337499,0
2017-07-06,1.45,1.457,1.41,1.41,175557,0
2017-07-07,1.41,1.44,1.41,1.43,136718,0
2017-07-10,1.43,1.5101,1.41,1.5,535629,0
2017-07-11,1.49,1.64,1.45,1.54,1061962,0
2017-07-12,1.58,1.58,1.5,1.5,294829,0
2017-07-13,1.57,1.57,1.46,1.52,335597,0
2017-07-14,1.54,1.55,1.4799,1.51,242409,0
2017-07-17,1.51,1.6232,1.47,1.62,1016345,0
2017-07-18,1.65,1.69,1.55,1.58,685910,0
2017-07-19,1.59,1.68,1.56,1.62,587115,0
2017-07-20,1.64,1.65,1.585,1.6,162491,0
2017-07-21,1.6,1.65,1.55,1.58,271161,0
2017-07-24,1.62,1.62,1.51,1.53,238489,0
2017-07-25,1.54,1.56,1.52,1.53,220872,0
2017-07-26,1.55,1.567,1.5,1.52,165002,0
2017-07-27,1.53,1.54,1.43,1.45,611930,0
2017-07-28,1.45,1.5,1.44,1.48,203502,0
2017-07-31,1.5,1.5,1.45,1.47,92514,0
2017-08-01,1.5,1.5,1.43,1.46,152606,0
2017-08-02,1.44,1.48,1.39,1.43,543228,0
2017-08-03,1.43,1.43,1.36,1.39,429401,0
2017-08-04,1.4182,1.4182,1.34,1.36,254539,0
2017-08-07,1.46,1.48,1.37,1.39,640521,0
2017-08-08,1.4,1.429,1.37,1.38,207799,0
2017-08-09,1.38,1.4,1.37,1.38,168244,0
2017-08-10,1.38,1.39,1.33,1.39,252780,0
2017-08-11,1.37,1.4,1.34,1.4,347404,0
2017-08-14,1.41,1.42,1.37,1.4,164879,0
2017-08-15,1.39,1.399,1.34,1.345,249059,0
2017-08-16,1.35,1.374,1.32,1.34,269683,0
2017-08-17,1.33,1.36,1.3,1.32,378191,0
2017-08-18,1.33,1.34,1.3,1.32,313514,0
2017-08-21,1.7,1.7,1.31,1.46,54900,0
2017-08-22,1.45,1.45,1.29,1.32,286000,0
2017-08-23,1.25,1.35,1.25,1.31,206800,0
2017-08-24,1.31,1.38,1.31,1.35,275291,0
2017-08-25,1.38,1.38,1.3,1.36,146849,0
2017-08-28,1.36,1.38,1.3,1.33,246084,0
2017-08-29,1.33,1.41,1.33,1.38,284332,0
2017-08-30,1.38,1.4,1.34,1.36,113334,0
2017-08-31,1.34,1.41,1.34,1.36,187028,0
2017-09-01,1.36,1.44,1.34,1.4215,267116,0
2017-09-05,1.42,1.44,1.39,1.43,129489,0
2017-09-06,1.44,1.44,1.4,1.4,58840,0
2017-09-07,1.41,1.44,1.4,1.43,154255,0
2017-09-08,1.44,1.5,1.41,1.43,250137,0
2017-09-11,1.42,1.47,1.42,1.45,129444,0
2017-09-12,1.46,1.52,1.45,1.52,541007,0
2017-09-13,1.52,1.57,1.49,1.55,468702,0
2017-09-14,1.55,1.5657,1.52,1.55,125933,0
2017-09-15,1.53,1.53,1.37,1.37,374088,0
2017-09-18,1.42,1.5,1.399,1.4,339505,0
2017-09-19,1.42,1.44,1.41,1.41,190019,0
2017-09-20,1.42,1.44,1.36,1.37,348648,0
2017-09-21,1.38,1.42,1.34,1.4,270180,0
2017-09-22,1.41,1.42,1.36,1.41,214452,0
2017-09-25,1.39,1.45,1.37,1.38,180265,0
2017-09-26,1.38,1.41,1.36,1.39,100805,0
2017-09-27,1.39,1.4,1.36,1.38,69320,0
2017-09-28,1.36,1.42,1.35,1.42,386341,0
2017-09-29,1.39,1.44,1.37,1.44,176334,0
2017-10-02,1.4,1.42,1.34,1.36,365845,0
2017-10-03,1.37,1.38,1.36,1.365,205888,0
2017-10-04,1.35,1.38,1.33,1.35,220831,0
2017-10-05,1.35,1.38,1.34,1.35,266733,0
2017-10-06,1.33,1.3701,1.32,1.33,411916,0
2017-10-09,1.31,1.34,1.26,1.2707,518023,0
2017-10-10,1.26,1.32,1.26,1.28,305169,0
2017-10-11,1.27,1.299,1.151,1.23,541566,0
2017-10-12,1.21,1.26,1.21,1.2507,206491,0
2017-10-13,1.2301,1.26,1.2,1.25,347985,0
2017-10-16,1.2,1.237,1.12,1.14,614570,0
2017-10-17,1.12,1.1786,1.12,1.14,150003,0
2017-10-18,1.13,1.18,1.09,1.125,550445,0
2017-10-19,1.14,1.1411,1.07,1.1,507355,0
2017-10-20,1.08,1.13,1.07,1.1,249253,0
2017-10-23,1.1,1.1,1.05,1.05,345563,0
2017-10-24,1.05,1.06,0.99,1.0299,526543,0
2017-10-25,1.01,1.01,0.9582,0.99,372356,0
2017-10-26,1,1.01,0.8,0.8901,655816,0
2017-10-27,0.9,0.95,0.8,0.8539,966548,0
2017-10-30,0.831,0.85301,0.81,0.8125,234530,0
2017-10-31,0.81,0.9,0.8,0.8411,490759,0
2017-11-01,0.88,0.88,0.8038,0.8293,214385,0
2017-11-02,0.821,0.8298,0.78,0.796,539683,0
2017-11-03,0.7825,0.8,0.77,0.7953,315712,0
2017-11-06,0.79,0.79,0.76,0.7796,416312,0
2017-11-07,0.78,0.79,0.77,0.785,218168,0
2017-11-08,0.8,0.888,0.7901,0.8316,1105428,0
2017-11-09,0.92,0.9472,0.8505,0.905,1265671,0
2017-11-10,0.93,0.9449,0.875,0.91,529998,0
