Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,420,429,414.2,423,1166,0
2005-02-28,432,432,408,432,2214,0
2005-03-01,429,429,402,408,3028,0
2005-03-02,390,411,375,387,3738,0
2005-03-03,393,399,369,369,2694,0
2005-03-04,375,378,366,369,2541,0
2005-03-07,366,375,359.6,366,3372,0
2005-03-08,363,366,351,360,2829,0
2005-03-09,360,360,336,345,4216,0
2005-03-10,342,342,306,312,10171,0
2005-03-11,396,438,378,393,55192,0
2005-03-14,363,387,330,360,14516,0
2005-03-15,366,375,345,360,8953,0
2005-03-16,366,369,333,336,5568,0
2005-03-17,354,354,333,339,4955,0
2005-03-18,336,342,321,333,3443,0
2005-03-21,333,333,324,324,2405,0
2005-03-22,330,345,324,333,3177,0
2005-03-23,336,348,333,345,2914,0
2005-03-24,348,348,330,333,2859,0
2005-03-28,333,342,324,324,2178,0
2005-03-29,327,330,306,309,3250,0
2005-03-30,312,321,309,318,2326,0
2005-03-31,315,324,300,300,2914,0
2005-04-01,309,312,294,297,5531,0
2005-04-04,300,327,297,315,3962,0
2005-04-05,321,423,306,417,29554,0
2005-04-06,384,504,378,390,47111,0
2005-04-07,396,399,342,354,13525,0
2005-04-08,354,369,345,354,5162,0
2005-04-11,354,360,339,357,5757,0
2005-04-12,351,360,330,336,3924,0
2005-04-13,345,375,336,357,6420,0
2005-04-14,360,360,342,345,3562,0
2005-04-15,360,372,345,360,3295,0
2005-04-18,366,378,354,372,2816,0
2005-04-19,381,381,354,366,2252,0
2005-04-20,372,378,351,366,2121,0
2005-04-21,369,402,369,393,6525,0
2005-04-22,402,405,378,402,4704,0
2005-04-25,402,402,375,381,3255,0
2005-04-26,390,393,378,387,1421,0
2005-04-27,378,381,369,369,2357,0
2005-04-28,369,378,354,354,2475,0
2005-04-29,357,366,354,360,1147,0
2005-05-02,366,366,354,366,1041,0
2005-05-03,360,369,354,366,979,0
2005-05-04,372,378,366,378,1081,0
2005-05-05,384,399,372,384,2802,0
2005-05-06,393,405,363,390,2553,0
2005-05-09,399,402,381,393,3106,0
2005-05-10,432,456,414,450,12411,0
2005-05-11,438,450,399,411,6430,0
2005-05-12,420,432,396,411,6752,0
2005-05-13,408,411,387,390,2763,0
2005-05-16,390,408,390,408,1614,0
2005-05-17,411,423,401.8,420,2717,0
2005-05-18,423,429,408,411,3024,0
2005-05-19,420,429,408,423,2554,0
2005-05-20,444,444,423,432,2641,0
2005-05-23,426,462,423,444,6614,0
2005-05-24,453,456,435,444,2152,0
2005-05-25,450,459,435,459,3361,0
2005-05-26,462,462,444,450,2632,0
2005-05-27,441,456,435,450,1782,0
2005-05-31,453,453,420,420,2956,0
2005-06-01,420,435,420,426,1513,0
2005-06-02,426,441,426,441,1439,0
2005-06-03,447,447,432,441,4261,0
2005-06-06,441,513,435,498,12745,0
2005-06-07,498,609,498,531,33212,0
2005-06-08,543,558,501,510,10356,0
2005-06-09,504,528,477,525,6380,0
2005-06-10,525,591,516,591,12623,0
2005-06-13,600,627,558,564,10301,0
2005-06-14,576,597,555,555,7675,0
2005-06-15,570,588,522,540,5584,0
2005-06-16,546,567,534,540,3262,0
2005-06-17,540,624,507,558,22723,0
2005-06-20,558,579,534,555,5909,0
2005-06-21,576,579,540,546,5198,0
2005-06-22,552,558,525,534,2707,0
2005-06-23,561,576,549,555,5019,0
2005-06-24,555,567,546,558,1749,0
2005-06-27,555,558,537,540,2311,0
2005-06-28,540,555,531,546,1938,0
2005-06-29,540,549,531,537,1074,0
2005-06-30,543,543,504,504,5776,0
2005-07-01,504,534,504,534,2120,0
2005-07-05,537,537,531,537,1339,0
2005-07-06,528,537,513,516,3494,0
2005-07-07,510,528,507,519,1549,0
2005-07-08,522,534,513,531,1681,0
2005-07-11,534,540,528,540,1719,0
2005-07-12,546,558,540,549,2361,0
2005-07-13,561,570,546,570,3044,0
2005-07-14,573,579,561,567,2869,0
2005-07-15,573,579,561,564,2725,0
2005-07-18,561,561,537,546,2645,0
2005-07-19,543,576,537,549,1788,0
2005-07-20,552,570,531,543,3613,0
2005-07-21,540,555,525,540,1674,0
2005-07-22,540,546,507,513,7206,0
2005-07-25,510,519,504,510,4105,0
2005-07-26,507,516,504,513,1798,0
2005-07-27,516,519,489,498,3274,0
2005-07-28,495,513,489,489,2230,0
2005-07-29,489,507,486,498,1860,0
2005-08-01,495,510,495,507,1253,0
2005-08-02,507,513,501,507,1510,0
2005-08-03,516,516,504,504,1177,0
2005-08-04,507,513,501,501,1521,0
2005-08-05,498,501,486,486,2130,0
2005-08-08,486,504,477,480,1890,0
2005-08-09,495,513,489,513,2361,0
2005-08-10,516,522,477,483,1819,0
2005-08-11,483,507,477,492,1180,0
2005-08-12,489,498,477,480,1145,0
2005-08-15,480,504,474,489,1748,0
2005-08-16,483,495,423,444,8349,0
2005-08-17,432,447,423,423,3058,0
2005-08-18,423,447,414,432,1686,0
2005-08-19,441,444,432,435,871,0
2005-08-22,426,447,426,441,1399,0
2005-08-23,432,468,432,465,2992,0
2005-08-24,462,489,441,477,2762,0
2005-08-25,480,480,450,465,1618,0
2005-08-26,465,471,453,459,914,0
2005-08-29,450,462.6,447,447,789,0
2005-08-30,441,456,429,429,2166,0
2005-08-31,429,444,429,438,1035,0
2005-09-01,447,447,435,435.4,795,0
2005-09-02,450,495,438,486,2182,0
2005-09-06,486,522,456,516,2619,0
2005-09-07,489,564,480,558,7027,0
2005-09-08,555,582,555,582,5410,0
2005-09-09,570,591,564,576,4887,0
2005-09-12,570,582,564,570,3026,0
2005-09-13,567,573,552,558,1812,0
2005-09-14,546,558,519,522,2852,0
2005-09-15,528,555,519.2,537,1960,0
2005-09-16,534,545,516,528,1716,0
2005-09-19,531,543,516,519,2063,0
2005-09-20,516,552,516,534,1710,0
2005-09-21,540,549,522,531,976,0
2005-09-22,525,540,516,519,1053,0
2005-09-23,522,525,507,510,692,0
2005-09-26,507,525,504,510,799,0
2005-09-27,522,531,510,531,1373,0
2005-09-28,537,543,528,531,1141,0
2005-09-29,534,537,519,522,1239,0
2005-09-30,519,537,519,528,738,0
2005-10-03,540,543,522,537,607,0
2005-10-04,549,549,531,540,1370,0
2005-10-05,552,570,525,534,2537,0
2005-10-06,525,582,498,504,2440,0
2005-10-07,498,540,498,507,1838,0
2005-10-10,507,528,507,519,782,0
2005-10-11,531,531,489,492,2108,0
2005-10-12,492,502.2,471,474,2305,0
2005-10-13,477,489,471,483,921,0
2005-10-14,483,501.4,483,498,718,0
2005-10-17,492,513,489,504,1427,0
2005-10-18,501,522,498,507,1444,0
2005-10-19,516,516,495,504,1182,0
2005-10-20,501,525,497.2,513,1392,0
2005-10-21,510,513,495,510,2312,0
2005-10-24,510,522,510,519,1578,0
2005-10-25,519,540,513,534,1638,0
2005-10-26,528,537,519,525,840,0
2005-10-27,519,534,510,513,1525,0
2005-10-28,510,519,507,507,1187,0
2005-10-31,507,525,507,510,1030,0
2005-11-01,510,513,504,510,809,0
2005-11-02,513,516,510,516,876,0
2005-11-03,516,519,501,501,2563,0
2005-11-04,501,513,483,492,1971,0
2005-11-07,492,513,492,510,2399,0
2005-11-08,486,510,484.6,501,460,0
2005-11-09,498,504,492,492,1171,0
2005-11-10,492,498,480,489,1408,0
2005-11-11,489,498,489,492,900,0
2005-11-14,508.6,508.6,486,486,1253,0
2005-11-15,486,489,474,483,1390,0
2005-11-16,477,486,468,468,1146,0
2005-11-17,468,474,435,438,5593,0
2005-11-18,435,462,435,444,3337,0
2005-11-21,447,468,442.4,465,2309,0
2005-11-22,471,492,457.6,486,3872,0
2005-11-23,492,510,480,504,3805,0
2005-11-25,510,519,498,513,1070,0
2005-11-28,525,525,495,495,1331,0
2005-11-29,495,504,480,495,1338,0
2005-11-30,495,516,495,513,2393,0
2005-12-01,510,534,510,525,2970,0
2005-12-02,513,531,510,522,2332,0
2005-12-05,519,555,519,549,3782,0
2005-12-06,543,546,525,525,1116,0
2005-12-07,525,540,525,534,868,0
2005-12-08,535.4,543,522,531,1696,0
2005-12-09,564,565.4,534,540,1738,0
2005-12-12,541.4,552,531,543,1180,0
2005-12-13,541.4,541.4,519,519,1292,0
2005-12-14,516,525,498,507,1718,0
2005-12-15,498,525,498,516,1636,0
2005-12-16,528,543,516,543,2930,0
2005-12-19,531,546,501,501,7749,0
2005-12-20,498,519,483,513,3755,0
2005-12-21,510,519,510,516,1266,0
2005-12-22,507,519,504,510,1092,0
2005-12-23,507,514.6,501,513,908,0
2005-12-27,498,516,495,507,1219,0
2005-12-28,498,510,495,495,1753,0
2005-12-29,495,501,477,492,1650,0
2005-12-30,492,492,465,480,2127,0
2006-01-03,483,504,483,501,1401,0
2006-01-04,507,528,498,519,1417,0
2006-01-05,525,534,516,525,920,0
2006-01-06,528,537,519,525,1352,0
2006-01-09,525,534,519,534,749,0
2006-01-10,525,528,507,519,983,0
2006-01-11,519,528,495,498,1214,0
2006-01-12,495,507,477,498,1384,0
2006-01-13,492,513,492,513,876,0
2006-01-17,504,516,501,504,1262,0
2006-01-18,483,507,483,492,1601,0
2006-01-19,489,498,480,483.2,4628,0
2006-01-20,489,495,477,480,1352,0
2006-01-23,492,492,477,483,993,0
2006-01-24,483,492,480,486,754,0
2006-01-25,480,486,480,480,635,0
2006-01-26,480,486,480,483,642,0
2006-01-27,480,492,480,486,1274,0
2006-01-30,492,498,483,495,1378,0
2006-01-31,489,510,489,498,3767,0
2006-02-01,501,510,486,492,1479,0
2006-02-02,492,510,486,486,1595,0
2006-02-03,483,501,477,498,2044,0
2006-02-06,498,501,486,492,1782,0
2006-02-07,486,498,477,477,2544,0
2006-02-08,480,489,471,486,2250,0
2006-02-09,480,495,480,492,3805,0
2006-02-10,492,495,471,483,16359,0
2006-02-13,483,492,477,483,1322,0
2006-02-14,486,492,483,486,489,0
2006-02-15,486,528,483,513,3693,0
2006-02-16,519,528,500.4,522,6391,0
2006-02-17,522,534,504,522,1394,0
2006-02-21,525,525,504,507,904,0
2006-02-22,501,522,501,510,915,0
2006-02-23,504,522,504,510,759,0
2006-02-24,507,513,498,507,801,0
2006-02-27,501,525,501,522,2004,0
2006-02-28,516,522,504,504,1286,0
2006-03-01,507,525,504,519,1330,0
2006-03-02,525,552,525,540,2914,0
2006-03-03,537,549,531,543,1668,0
2006-03-06,555,558,522,528,2386,0
2006-03-07,525,546,519,528,1226,0
2006-03-08,522,537,504,531,1721,0
2006-03-09,567,588,546,567,5815,0
2006-03-10,582,594,561,564,2491,0
2006-03-13,573,576,549,564,1529,0
2006-03-14,558,570,540,543,1861,0
2006-03-15,555,567,555,558,1997,0
2006-03-16,567,573,558,561,1412,0
2006-03-17,555,564,546,555,809,0
2006-03-20,549,565.4,543,549,1018,0
2006-03-21,552,564,540,549,1346,0
2006-03-22,564,564,540,558,1644,0
2006-03-23,564,594,556.4,579,2141,0
2006-03-24,585,675,585,669,17215,0
2006-03-27,675,723,672,687,15256,0
2006-03-28,717,738,648,672,12364,0
2006-03-29,672,687,636,654,6630,0
2006-03-30,654,687,639,666,6640,0
2006-03-31,675,699,666,687,3921,0
2006-04-03,696,696,642,648,5172,0
2006-04-04,645,648,585,603,8203,0
2006-04-05,600,618,585,603,4436,0
2006-04-06,603,621,576,588,5105,0
2006-04-07,600,612,585,588,3472,0
2006-04-10,618,621,588,588,3692,0
2006-04-11,588,600,561,573,4007,0
2006-04-12,570,597,567,585,2419,0
2006-04-13,597,597,571.4,582,1224,0
2006-04-17,582,591,558,567,2608,0
2006-04-18,558,585,555,570,2574,0
2006-04-19,567,588,558,579,2661,0
2006-04-20,582,588,573,579,1636,0
2006-04-21,579,588,576,588,1443,0
2006-04-24,588,588,567,567,1308,0
2006-04-25,567,576,543,549,2832,0
2006-04-26,543,555,531,540,3681,0
2006-04-27,543,564,537,540,1750,0
2006-04-28,546,561,543,561,1591,0
2006-05-01,561,579,552,570,1808,0
2006-05-02,567,579,558,570,1985,0
2006-05-03,555,579,555,570,1226,0
2006-05-04,564,588,564,567,796,0
2006-05-05,582,582,567,576,840,0
2006-05-08,576,576,567,573,1130,0
2006-05-09,570,573,549,552,1570,0
2006-05-10,543,552,537,540,1961,0
2006-05-11,531,531,483,495,5951,0
2006-05-12,486,492,477,489,2319,0
2006-05-15,492,501,486,498,1688,0
2006-05-16,501,504,492,498,1700,0
2006-05-17,501,507,492,495,1087,0
2006-05-18,492,516,492,504,1586,0
2006-05-19,510,525,510,522,2562,0
2006-05-22,528,528,495,498,1810,0
2006-05-23,522,532.4,498,510,2383,0
2006-05-24,517.6,534,492,522,1359,0
2006-05-25,522,531,507,519,900,0
2006-05-26,528,555,522,537,1924,0
2006-05-30,570,588,564,582,2676,0
2006-05-31,585,585,531,537,2940,0
2006-06-01,537,540,525,531,1351,0
2006-06-02,528,555,525,549,1164,0
2006-06-05,555,555,525,534,750,0
2006-06-06,534,558,531,555,1064,0
2006-06-07,555,558,540,549,566,0
2006-06-08,540,543,513,534,1533,0
2006-06-09,519,537,513,513,857,0
2006-06-12,513,513,495,495,1210,0
2006-06-13,492,495,480,480,1685,0
2006-06-14,480,501,477,480,1693,0
2006-06-15,486,504,486,492,669,0
2006-06-16,489,510,489,495,951,0
2006-06-19,507,507,495,495.6,397,0
2006-06-20,495,504,486,498,942,0
2006-06-21,501,519,498,519,719,0
2006-06-22,522,522,501,504,275,0
2006-06-23,513,519,504,507,609,0
2006-06-26,504,513,498,498,279,0
2006-06-27,498,519,498,498,986,0
2006-06-28,501,504,498,504,553,0
2006-06-29,498,528,498,525,486,0
2006-06-30,520.4,528,510,510,439,0
2006-07-03,510,519,510,513,238,0
2006-07-05,504,510,501,507,531,0
2006-07-06,501,522,501,519,591,0
2006-07-07,510,516,504,504,361,0
2006-07-10,501,510,501,501,646,0
2006-07-11,504,528,498,525,1146,0
2006-07-12,531,555,528,552,1939,0
2006-07-13,552,552,510,528,1049,0
2006-07-14,522,540,510,516,764,0
2006-07-17,510,525,510,513,575,0
2006-07-18,510,528,504,516,1194,0
2006-07-19,510,537,510,534,616,0
2006-07-20,525,540,501,510,1005,0
2006-07-21,510,516,495,495,1003,0
2006-07-24,495,522,495,513,551,0
2006-07-25,507,528,507,522,787,0
2006-07-26,513,522,510,513,631,0
2006-07-27,513,516,504,516,795,0
2006-07-28,510,519,507,516,570,0
2006-07-31,531,537,510,510,996,0
2006-08-01,516,525,495,495,535,0
2006-08-02,507,525,507,525,617,0
2006-08-03,507,555,507,540,2584,0
2006-08-04,540,564,537,540,926,0
2006-08-07,540,544.6,531,540,1125,0
2006-08-08,534,546,534,540,1161,0
2006-08-09,540,549,534,540,1004,0
2006-08-10,531,543,507,516,1777,0
2006-08-11,510,516,489,510,2182,0
2006-08-14,504,513,492,504,798,0
2006-08-15,513,513,504,504,533,0
2006-08-16,501,525,501,513,595,0
2006-08-17,507,546,504,519,485,0
2006-08-18,525,525,504,525,382,0
2006-08-21,516,516,504,507,479,0
2006-08-22,504,516,504,507,777,0
2006-08-23,513,513,504,504,384,0
2006-08-24,504,522,504,519,545,0
2006-08-25,516,522,510,516,726,0
2006-08-28,510,519,504,519,1303,0
2006-08-29,513,519,507,510,313,0
2006-08-30,507,516,507,516,563,0
2006-08-31,510,516,507,510,402,0
2006-09-01,507,510,498,504,847,0
2006-09-05,495,513,495,507,813,0
2006-09-06,516,522,498,501,1849,0
2006-09-07,498,516,495,504,1202,0
2006-09-08,510,513,504,510,317,0
2006-09-11,501,504,492,498,991,0
2006-09-12,498,504,486,495,1110,0
2006-09-13,489,504,486,489,813,0
2006-09-14,486,492,486,489,722,0
2006-09-15,489,495,486,495,486,0
2006-09-18,489,492,486,492,779,0
2006-09-19,486,489,480,486,1151,0
2006-09-20,495,510,488.6,504,3310,0
2006-09-21,513,513,501,507,4022,0
2006-09-22,504,519,504,510,1123,0
2006-09-25,528,534,510,531,2139,0
2006-09-26,531,537,522,534,1868,0
2006-09-27,531,537,522,522,1518,0
2006-09-28,522,537,522,534,1330,0
2006-09-29,528,570,528,567,3274,0
2006-10-02,570,585,558,564,2624,0
2006-10-03,558,582,558,579,1365,0
2006-10-04,579,579,561,579,1126,0
2006-10-05,579,579,564,576,826,0
2006-10-06,564,576,564,564,1041,0
2006-10-09,564,582,564,570,1415,0
2006-10-10,579,591,570,585,982,0
2006-10-11,585,666,585,630,11132,0
2006-10-12,615,630,603,615,2615,0
2006-10-13,612,624,606,612,1713,0
2006-10-16,609,624,606,606,1487,0
2006-10-17,618,672,600,654,2401,0
2006-10-18,648,666,630,636,2240,0
2006-10-19,630,648,624,645,1461,0
2006-10-20,645,648,630,639,1210,0
2006-10-23,645,645,612,618,1553,0
2006-10-24,615,615,573,582,3816,0
2006-10-25,582,594,579,582,1456,0
2006-10-26,612,615,591,600,1739,0
2006-10-27,612,627,600,612,2262,0
2006-10-30,612,636,612,636,1816,0
2006-10-31,636,642,624.2,633,3022,0
2006-11-01,627,633,621,624,4408,0
2006-11-02,714,720,660,675,25552,0
2006-11-03,681,681,639,657,4208,0
2006-11-06,657,681,654,669,3200,0
2006-11-07,672,743.4,660,711,11773,0
2006-11-08,711,711,680.6,699,3667,0
2006-11-09,702,729,702,720,6192,0
2006-11-10,693,693,651,675,6706,0
2006-11-13,684,708,684,705,6391,0
2006-11-14,699,750,699,732,10767,0
2006-11-15,735,735,711.6,717,3124,0
2006-11-16,711,714,690,705,2932,0
2006-11-17,699,714,693,714,2513,0
2006-11-20,714,714,690,693,3694,0
2006-11-21,687,696.2,672,687,2510,0
2006-11-22,684,699,681,690,2111,0
2006-11-24,690,699,684,696,859,0
2006-11-27,690,699,681,687,2962,0
2006-11-28,684,687,666.6,672,2363,0
2006-11-29,681,684,669,684,1706,0
2006-11-30,675,690,663,681,2612,0
2006-12-01,687,690,666,675,2343,0
2006-12-04,672,675,654,657,3702,0
2006-12-05,654,675,642,651.6,3059,0
2006-12-06,648,660,642,648,1339,0
2006-12-07,642,654,618,624,3494,0
2006-12-08,627,645,624,639,1771,0
2006-12-11,636,678,630,645,5995,0
2006-12-12,645,654,639,645,1901,0
2006-12-13,645,648,642,648,1936,0
2006-12-14,657,657,630,636,1993,0
2006-12-15,633,651,633,651,2177,0
2006-12-18,642,660,636,660,2564,0
2006-12-19,648,651,627,639,3455,0
2006-12-20,633,651,633,645,2028,0
2006-12-21,645,657,639,651,2046,0
2006-12-22,648,648,639,639,1409,0
2006-12-26,633,651,633,648,2593,0
2006-12-27,642,651,639,642,1261,0
2006-12-28,636,654,636,651,2750,0
2006-12-29,645,660,642,660,2341,0
2007-01-03,660,663,642,648,1602,0
2007-01-04,642,666,642,660,1567,0
2007-01-05,666,666,645,651,1712,0
2007-01-08,651,660,645,657,1113,0
2007-01-09,672,675,651,657,2151,0
2007-01-10,666,669,651,660,1328,0
2007-01-11,669,672,651,660,2191,0
2007-01-12,660,698.8,654,696,7347,0
2007-01-16,699,711,693,705,2052,0
2007-01-17,750,765,711,726.2,7910,0
2007-01-18,717,735,705,735,3220,0
2007-01-19,741,744,717,726,6159,0
2007-01-22,726,744,722,741,2340,0
2007-01-23,761.2,786,750,780,6024,0
2007-01-24,786,795,765,777,3836,0
2007-01-25,786,792,765,777,2365,0
2007-01-26,774,777,750,759,4162,0
2007-01-29,762,771,744,765,1774,0
2007-01-30,765,774,750,762,1820,0
2007-01-31,762,771,753,771,2824,0
2007-02-01,771,780,765,780,1887,0
2007-02-02,780,825,774,804,6129,0
2007-02-05,819,861,810,834,4780,0
2007-02-06,867,939,861,927,20362,0
2007-02-07,933,984,915,948,25591,0
2007-02-08,945,972,912,969,11653,0
2007-02-09,960,990,900,912,14784,0
2007-02-12,912,942,906,933,8529,0
2007-02-13,957,960,921,930,4803,0
2007-02-14,939,948,921,933,3543,0
2007-02-15,936,993,930,975,9671,0
2007-02-16,978,1035,975,1014,9249,0
2007-02-20,1026,1050,1020,1032,3990,0
2007-02-21,1044,1044,1002,1017,4027,0
2007-02-22,1023,1035,990,999,2329,0
2007-02-23,993,1026,981,999,2938,0
2007-02-26,993,1005,936,978,7380,0
2007-02-27,939.8,954,900,906,9790,0
2007-02-28,945,987,924,960,7575,0
2007-03-01,939,942,900,930,5241,0
2007-03-02,921,942,915,930,4077,0
2007-03-05,918,933,840,852,5846,0
2007-03-06,858,921,855,915,6476,0
2007-03-07,924,930.2,885,909,4811,0
2007-03-08,912,933,900,915,2661,0
2007-03-09,933,936,870,879,4953,0
2007-03-12,864,879,825,858,8766,0
2007-03-13,846,858,825,825,3500,0
2007-03-14,825,858,825,858,3224,0
2007-03-15,858,882,855,861,2808,0
2007-03-16,858,873,849,867,1777,0
2007-03-19,864,882,864,882,1284,0
2007-03-20,882,951,876,918,5291,0
2007-03-21,912,933,894,897,2757,0
2007-03-22,900,936,876,900,3171,0
2007-03-23,900,921,888,912,2093,0
2007-03-26,921,921,888,897,1883,0
2007-03-27,897,912,864,873,3014,0
2007-03-28,864,900,861,885,1959,0
2007-03-29,882,894,855,867,2205,0
2007-03-30,867,894,861,867,1298,0
2007-04-02,876,888,864,870,1529,0
2007-04-03,867,885,864,870,1806,0
2007-04-04,870,894,867,879,1983,0
2007-04-05,879,918,876,900,2847,0
2007-04-09,912,930,909,924,1760,0
2007-04-10,930,957,918,924,4150,0
2007-04-11,933,939,864,894,2476,0
2007-04-12,867,942,867,921,2377,0
2007-04-13,930,996,924,975,5668,0
2007-04-16,981,999,963,972,2479,0
2007-04-17,975,1005,960,963,2390,0
2007-04-18,1017,1032,954,1029,5325,0
2007-04-19,1020,1035,969,1005,3477,0
2007-04-20,1005,1014,987,999,1650,0
2007-04-23,1002,1140,1002,1116,16559,0
2007-04-24,1107,1128,1065,1065,5763,0
2007-04-25,1062,1092,1053,1068,3227,0
2007-04-26,1068,1092,1059,1071,2541,0
2007-04-27,1116,1116,1077,1095,3450,0
2007-04-30,1104,1104,1005,1020,6094,0
2007-05-01,1020,1026,972,1008,3634,0
2007-05-02,996,1044,996,1035,3658,0
2007-05-03,1047,1047,1005,1020,1680,0
2007-05-04,1014,1029,984,999,1570,0
2007-05-07,1005,1029,984,999,1540,0
2007-05-08,1005,1011,981,999,1424,0
2007-05-09,984,999,969,978,1742,0
2007-05-10,975,984,945,963,2820,0
2007-05-11,933,948,888,948,4772,0
2007-05-14,957,984,930,960,2389,0
2007-05-15,960,987,942,951,2234,0
2007-05-16,948,957,927,942,1589,0
2007-05-17,933,954,930,948,1508,0
2007-05-18,960,1017,951,990,5525,0
2007-05-21,999,1026,990,1005,3046,0
2007-05-22,1014,1032,990,1026,2644,0
2007-05-23,1026,1092,1023,1041,5096,0
2007-05-24,1032,1062,978,984,3153,0
2007-05-25,1002,1035,975,1005,1698,0
2007-05-29,1017,1029,1005,1008,1351,0
2007-05-30,1005,1014,986.8,996,1312,0
2007-05-31,993,1035,990,1020,2391,0
2007-06-01,1026,1056,1011,1041,2822,0
2007-06-04,1029,1035,1017,1020,2048,0
2007-06-05,1020,1059,993,1056,4385,0
2007-06-06,1053,1053,1014,1017.4,1759,0
2007-06-07,1020,1047,984,990,2559,0
2007-06-08,984,999,960,978,2591,0
2007-06-11,975,996,972,984,1459,0
2007-06-12,996,1020,996,1008,2437,0
2007-06-13,1029,1032,990,1005,1969,0
2007-06-14,1011,1011,993,999,1785,0
2007-06-15,1005,1026,1005,1020,3330,0
2007-06-18,1020,1026,1005,1017,2054,0
2007-06-19,999,1020,990,1011,1912,0
2007-06-20,1020,1020,999,1014,1825,0
2007-06-21,1008,1020,990,990,2219,0
2007-06-22,990,990,924,930,57659,0
2007-06-25,927,936,867,882,6765,0
2007-06-26,873,951,873,903,4302,0
2007-06-27,906,957,897,954,4342,0
2007-06-28,951,951,903,933,2579,0
2007-06-29,942,951,906,912,3002,0
2007-07-02,921,951,912,924,5708,0
2007-07-03,936,960,930,933,1236,0
2007-07-05,933,948,921,936,3011,0
2007-07-06,942,945,921,936,2974,0
2007-07-09,939,948,927,939,2432,0
2007-07-10,924,939,918,924,2075,0
2007-07-11,924,930,897,909,4410,0
2007-07-12,909,921,900,915,2285,0
2007-07-13,912,912,897,900,2143,0
2007-07-16,897,915,873,891,4254,0
2007-07-17,891,897,867,867,3081,0
2007-07-18,861,873,789,813,7683,0
2007-07-19,813,831,783,813,5805,0
2007-07-20,819,828,780,789,4723,0
2007-07-23,783,801,735,741,6240,0
2007-07-24,723,759,690,717,7182,0
2007-07-25,726,744,702,726,3092,0
2007-07-26,720,723,687,702,4012,0
2007-07-27,693,705,672,675,4001,0
2007-07-30,711,711,642,654,5422,0
2007-07-31,654,666,612,618,5440,0
2007-08-01,630,648,615,630,5085,0
2007-08-02,627,690,618,675,7634,0
2007-08-03,681,690,633,651,5910,0
2007-08-06,657,657,591,603,6011,0
2007-08-07,597,630,588,615,7409,0
2007-08-08,636,651,615,651,6781,0
2007-08-09,645,678,606,612,8024,0
2007-08-10,612,630,594,621,7709,0
2007-08-13,636,660,630,636,5415,0
2007-08-14,657,678,642,663,3397,0
2007-08-15,669,702,642,645,4062,0
2007-08-16,645,657,612,657,4783,0
2007-08-17,699,699,660,675,3940,0
2007-08-20,690,699,669,684,1481,0
2007-08-21,696,696,660,684,1949,0
2007-08-22,684,699,666,673.4,2565,0
2007-08-23,684,690,672,681,1838,0
2007-08-24,678,696,678,690,2004,0
2007-08-27,690,699,678,684,1883,0
2007-08-28,825,879,783,804,33600,0
2007-08-29,813,816,765,801,6795,0
2007-08-30,780,810,774,810,5126,0
2007-08-31,825,837,807,831,5518,0
2007-09-04,837,975,831,921,16337,0
2007-09-05,921,1035,909,951,11864,0
2007-09-06,963,999,939,963,7580,0
2007-09-07,960,960,921,945,5065,0
2007-09-10,894,972,894,939,5591,0
2007-09-11,936,942,915,936,2693,0
2007-09-12,936,957,924,945,3441,0
2007-09-13,951,960,912,942,7122,0
2007-09-14,936,942,918,939,2682,0
2007-09-17,930,939,924,930,2513,0
2007-09-18,930,951,900,951,3280,0
2007-09-19,942,960,930,942,3649,0
2007-09-20,927,960,927,960,2589,0
2007-09-21,969,978,960,960,4954,0
2007-09-24,975,1131,960,1077,14454,0
2007-09-25,1065,1101,1020,1050,8756,0
2007-09-26,1044,1056,1005,1023,4763,0
2007-09-27,1023,1035,999,1005,3026,0
2007-09-28,1005,1032,1002,1023,5839,0
2007-10-01,1020,1074,1017,1074,6014,0
2007-10-02,1080,1206,1074,1197,21203,0
2007-10-03,1200,1260,1155,1155,10498,0
2007-10-04,1173,1203,1158,1167,4940,0
2007-10-05,1185,1194,1149,1191,4087,0
2007-10-08,1179,1194,1170,1176,2161,0
2007-10-09,1176,1209,1167,1200,4704,0
2007-10-10,1200,1263,1191,1263,14162,0
2007-10-11,1275,1317,1233,1272,13365,0
2007-10-12,1275,1293,1269,1281,5485,0
2007-10-15,1275,1302,1236,1254,5188,0
2007-10-16,1248,1251,1179,1203,4440,0
2007-10-17,1191,1230,1152,1173,7418,0
2007-10-18,1170,1182,1134,1155,4761,0
2007-10-19,1161,1161,1077,1077,7452,0
2007-10-22,1062,1143,1035,1131,5729,0
2007-10-23,1140,1155,1119,1131,5226,0
2007-10-24,1119,1143,1095,1131,3519,0
2007-10-25,1095,1140,1086,1122,3767,0
2007-10-26,1140,1179,1119,1179,3955,0
2007-10-29,1170,1206,1146,1161,5034,0
2007-10-30,1167,1167,1080,1095,6662,0
2007-10-31,1107,1131,1077,1101,9285,0
2007-11-01,1095,1101,1035,1038,5411,0
2007-11-02,1056,1080,1017,1056,3223,0
2007-11-05,1017,1062,1014,1020,3170,0
2007-11-06,1011,1038,981,984,5487,0
2007-11-07,1020,1068,969,1044,6530,0
2007-11-08,1080,1107,1017,1068,13185,0
2007-11-09,1071,1074,999,1056,5511,0
2007-11-12,1053,1053,975,984,3449,0
2007-11-13,978,1020,978,1020,5062,0
2007-11-14,1023,1032,1005,1008,4924,0
2007-11-15,1017,1035,999,1002,5069,0
2007-11-16,1011,1026,984,1011,5816,0
2007-11-19,990,1008,975,993,3943,0
2007-11-20,990,1020,975,1020,4166,0
2007-11-21,1011,1017,966,975,4761,0
2007-11-23,963,978,957,963,3668,0
2007-11-26,954,960,885,900,4948,0
2007-11-27,924,939,903,930,8411,0
2007-11-28,945,1039.6,942,1029,11365,0
2007-11-29,1032,1158,1026,1134,10820,0
2007-11-30,1152,1161,1077,1080,10674,0
2007-12-03,1080,1089,1017,1032,3631,0
2007-12-04,1020,1107,1005,1095,4835,0
2007-12-05,1086,1136.4,1080,1122,3516,0
2007-12-06,1137,1206,1125,1167,9568,0
2007-12-07,1170,1182,1122.2,1143,6440,0
2007-12-10,1152,1158,1065,1065,5778,0
2007-12-11,1074,1092,1017,1035,3861,0
2007-12-12,1050,1074,1005,1050,2685,0
2007-12-13,1038,1068,1020,1062,2318,0
2007-12-14,1047,1068,1008,1035,2790,0
2007-12-17,1029,1035,1002,1002,2211,0
2007-12-18,1020,1035,963,1011,3869,0
2007-12-19,1008,1038,993,1029,2582,0
2007-12-20,1041,1050,990,1038,2905,0
2007-12-21,1056,1071,1044,1056,4748,0
2007-12-24,1056,1065,1038,1044,1036,0
2007-12-26,1032,1068,1029,1062,1942,0
2007-12-27,1050,1050,969,969,5260,0
2007-12-28,975,1005,975,984,2886,0
2007-12-31,981,1029,954,1017,3024,0
2008-01-02,1008,1011,948,960,3234,0
2008-01-03,966,993,909,915,6445,0
2008-01-04,942,942,840,855,7305,0
2008-01-07,876,882,798,810,7542,0
2008-01-08,810,852,801,804,4563,0
2008-01-09,810,822,795,819,3358,0
2008-01-10,807,912,801,909,6152,0
2008-01-11,909,933,861,861,3242,0
2008-01-14,861,912,861,900,3237,0
2008-01-15,873,903,858,891,4678,0
2008-01-16,891,909,867,903,4208,0
2008-01-17,879,909,861,870,4745,0
2008-01-18,831,864,810,846,6537,0
2008-01-22,777,840,750,828,7909,0
2008-01-23,807,891,780,891,9003,0
2008-01-24,846,891,828,837,3224,0
2008-01-25,846,867,804,816,2558,0
2008-01-28,813,831,774,813,3264,0
2008-01-29,807,846,800.4,816,1990,0
2008-01-30,807,825,795,807,2002,0
2008-01-31,795,828,795,810,2074,0
2008-02-01,816,855,810,849,2212,0
2008-02-04,846,852,822,822,1457,0
2008-02-05,810,834,807,819,2634,0
2008-02-06,828,840,810,816,2936,0
2008-02-07,813,861,807,858,3566,0
2008-02-08,858,861,825,831,3336,0
2008-02-11,849,849,819,825,2517,0
2008-02-12,828,840,819,831,2627,0
2008-02-13,840,855,828,855,2834,0
2008-02-14,855,861,825,831,2131,0
2008-02-15,825,828,804,822,3341,0
2008-02-19,834,837,807,810,2223,0
2008-02-20,807,849,807,837,3410,0
2008-02-21,846,852,795,813,4033,0
2008-02-22,810,819,750,759,5076,0
2008-02-25,771,804,750,771,3980,0
2008-02-26,768,789,756,762,5007,0
2008-02-27,756,819,753,789,5122,0
2008-02-28,795,804,762,786,3089,0
2008-02-29,780,795,759,762,4290,0
2008-03-03,753,801,750,783,4543,0
2008-03-04,774,786,756.6,783,2781,0
2008-03-05,786,831.6,783,819,5075,0
2008-03-06,810,834,765,765,5586,0
2008-03-07,762,795,747,768,6023,0
2008-03-10,777,777,663.4,693,5349,0
2008-03-11,720,777,684,774,6500,0
2008-03-12,780,786,738,741,6399,0
2008-03-13,732,753,696,738,6541,0
2008-03-14,747,801,714,783,4744,0
2008-03-17,756,783,723,762,3826,0
2008-03-18,765,777,705,735,5492,0
2008-03-19,744,750,693,726,5762,0
2008-03-20,750,750,699,738,6979,0
2008-03-24,738,780,738,756,7193,0
2008-03-25,780,864,777,861,9419,0
2008-03-26,846,888,825,882,3884,0
2008-03-27,882,882,825,837,5144,0
2008-03-28,837,861,771,798,6671,0
2008-03-31,807,810,768,777,4954,0
2008-04-01,789,801,774,792,3095,0
2008-04-02,807,834,789,804,5124,0
2008-04-03,798,825,786,792,5084,0
2008-04-04,795,810,777,786,4388,0
2008-04-07,786,807,768,801,2506,0
2008-04-08,810,810,786,801,2007,0
2008-04-09,798,807,768,771,3077,0
2008-04-10,768,780,750,756,2973,0
2008-04-11,756,765,702,708,5406,0
2008-04-14,705,732,669,678,4915,0
2008-04-15,675,690,657,663,5636,0
2008-04-16,669,726,669,726,5023,0
2008-04-17,732,744,708,723,3497,0
2008-04-18,732,744,714,726,3070,0
2008-04-21,720,741,717,723,1764,0
2008-04-22,720,747,687,687,2146,0
2008-04-23,699,732,693,726,2817,0
2008-04-24,729,732,714,723,2392,0
2008-04-25,729,735,696,705,2268,0
2008-04-28,702,720,702,711,1063,0
2008-04-29,720,732,702,717,1619,0
2008-04-30,720,750,714,726,2808,0
2008-05-01,723,747,723,735,2192,0
2008-05-02,747,759,723,726,2517,0
2008-05-05,723,738,720,732,1824,0
2008-05-06,729,747,726,729,1264,0
2008-05-07,729,732,696,696,2687,0
2008-05-08,702,711,684,687,2590,0
2008-05-09,684,699,681,696,1332,0
2008-05-12,675,684,618,645,9689,0
2008-05-13,645,651,621,630,5255,0
2008-05-14,633,633,594,597,6896,0
2008-05-15,600,624,600,618,3611,0
2008-05-16,630,630,600,606,3854,0
2008-05-19,615,621,600,612,3971,0
2008-05-20,612,612,588,597,4711,0
2008-05-21,597,609,591,594,3346,0
2008-05-22,600,603,573,582,3583,0
2008-05-23,576,579,564,570,3024,0
2008-05-27,576,582,546,561,3168,0
2008-05-28,567,567,534,552,3967,0
2008-05-29,552,615,549,588,4270,0
2008-05-30,591,603,576,600,4166,0
2008-06-02,600,606,567,585,4108,0
2008-06-03,585,585,555,567,2424,0
2008-06-04,570,582,561,573,1981,0
2008-06-05,573,591,561,591,3297,0
2008-06-06,588,588,561,564,2664,0
2008-06-09,606,612,564,573,4399,0
2008-06-10,570,627,555,624,7095,0
2008-06-11,627,627,585,588,3578,0
2008-06-12,597,597,570,573,3190,0
2008-06-13,585,588,567,585,2296,0
2008-06-16,585,588,573,582,2077,0
2008-06-17,582,585,567,573,1586,0
2008-06-18,573,576,537,552,3782,0
2008-06-19,552,555,537,555,2580,0
2008-06-20,555,567,543,549,4560,0
2008-06-23,549,552,537,543,1983,0
2008-06-24,537,543,525,537,2429,0
2008-06-25,531,552,531,543,2533,0
2008-06-26,543,555,513,519,4820,0
2008-06-27,516,528,505.2,507,10140,0
2008-06-30,510,525,507,507,2274,0
2008-07-01,510,519,474,486,4082,0
2008-07-02,483,513,480,510,4601,0
2008-07-03,510,510.8,495,498,2127,0
2008-07-07,498,513,495,498,2853,0
2008-07-08,504,567,501,567,3032,0
2008-07-09,555,564,534,537,2329,0
2008-07-10,534,558,528,540,2116,0
2008-07-11,528,549,513,540,2819,0
2008-07-14,543,552,510,525,2361,0
2008-07-15,516,543,516,534,3357,0
2008-07-16,561,582,534,576,6664,0
2008-07-17,582,594,558,591,4580,0
2008-07-18,597,603,558,561,4555,0
2008-07-21,564,624,564,618,6673,0
2008-07-22,618,675,609,657,6287,0
2008-07-23,687,705,636,651,4296,0
2008-07-24,669,669,633,654,2229,0
2008-07-25,663,675,618,651,2719,0
2008-07-28,645,648,579,585,3829,0
2008-07-29,582,624,576,621,3964,0
2008-07-30,627,642,615,633,3077,0
2008-07-31,636,690,636,690,4827,0
2008-08-01,693,696,666,693,2104,0
2008-08-04,705,711,651,666,3470,0
2008-08-05,675,687,654,684,2317,0
2008-08-06,675,714,666,705,3685,0
2008-08-07,720,720,624,636,4579,0
2008-08-08,585,633,573,630,9070,0
2008-08-11,627,687,624,684,3783,0
2008-08-12,681,684,660,684,2218,0
2008-08-13,681,684,660,678,1859,0
2008-08-14,672,696,665.2,693,1754,0
2008-08-15,705,714,675,681,2997,0
2008-08-18,684,693,660,672,1206,0
2008-08-19,663,681,639,642,1875,0
2008-08-20,645,651,594,600,2893,0
2008-08-21,603,630,591,612,2548,0
2008-08-22,615,636,606,618,1559,0
2008-08-25,618,621,585,597,2863,0
2008-08-26,597,618,588,609,1767,0
2008-08-27,612,612,597,609,1794,0
2008-08-28,603,630,603,630,2101,0
2008-08-29,636,645,615,621,1309,0
2008-09-02,642,651,615,630,2048,0
2008-09-03,627,642,612,639,1279,0
2008-09-04,633,639,609,612,1820,0
2008-09-05,612,633,600,630,1742,0
2008-09-08,645,669,627.6,669,3319,0
2008-09-09,672,690,657,672,5478,0
2008-09-10,690,690,672,684,2178,0
2008-09-11,684,690,669,687,2815,0
2008-09-12,678,687,666,681,1235,0
2008-09-15,666,690,657,657,1734,0
2008-09-16,639,660,615,660,2453,0
2008-09-17,651,657,603,606,2907,0
2008-09-18,624,663,591,663,6802,0
2008-09-19,702,702,627,690,8125,0
2008-09-22,681,702,660,669,2041,0
2008-09-23,666,681,639,654,2487,0
2008-09-24,654,660,603,603,3246,0
2008-09-25,609,621,600,612,2389,0
2008-09-26,603,645,597,627,4005,0
2008-09-29,618,660,603,633,4014,0
2008-09-30,630,639,615,630,3146,0
2008-10-01,624,627,597,597,1924,0
2008-10-02,606,615,540,546,3805,0
2008-10-03,582,582,480,480,4168,0
2008-10-06,471,480,393,435,5863,0
2008-10-07,444,471,396,399,4135,0
2008-10-08,396,444,390,399,4454,0
2008-10-09,489,519,375,375,3322,0
2008-10-10,360,375,288,360,8173,0
2008-10-13,417,480,393,480,5333,0
2008-10-14,501,510,429.2,474,2910,0
2008-10-15,468,471,369,375,2908,0
2008-10-16,402,447,375,447,1982,0
2008-10-17,393.6,477,393,441,3425,0
2008-10-20,453,510,432,510,2079,0
2008-10-21,447,531,447,492,2628,0
2008-10-22,477,525,474,492,1804,0
2008-10-23,519,522,450,474,1681,0
2008-10-24,444,444,378,396,3784,0
2008-10-27,393,393,345,345,2582,0
2008-10-28,354,381,339,381,3072,0
2008-10-29,384,387,363,372,4196,0
2008-10-30,411,411,363,381,2988,0
2008-10-31,387,390,360,375,3319,0
2008-11-03,375,396,369,384,2369,0
2008-11-04,390,402,375,387,2282,0
2008-11-05,381,390,333,336,3484,0
2008-11-06,336,345,324,324,2052,0
2008-11-07,327,345,327,339,1287,0
2008-11-10,366,372,339,348,1859,0
2008-11-11,345,351,318,324,3457,0
2008-11-12,321,333,303,303,1914,0
2008-11-13,306,327,300,327,2759,0
2008-11-14,321,330,300,303,2233,0
2008-11-17,303,315,300,303,1928,0
2008-11-18,315,315,243,267,4571,0
2008-11-19,282,291,264,264,2079,0
2008-11-20,261,273,243,249,3038,0
2008-11-21,252,258,210,234,3998,0
2008-11-24,240,255,240,255,1332,0
2008-11-25,282,282,234,267,1619,0
2008-11-26,258,273,249,273,1591,0
2008-11-28,270,285,261,282,377,0
2008-12-01,273,273,234,234,1741,0
2008-12-02,240,273,234,273,1882,0
2008-12-03,267,285,261,276,1117,0
2008-12-04,273,285,261,273,835,0
2008-12-05,282,297,270,297,1025,0
2008-12-08,303,336,285,321,3646,0
2008-12-09,318,321,288,297,2454,0
2008-12-10,312,312,276,294,1430,0
2008-12-11,288,300,270,276,1603,0
2008-12-12,270,270,246,270,1891,0
2008-12-15,270,274.4,255,255,1259,0
2008-12-16,258,270,243,264,3857,0
2008-12-17,249,264,249,249.6,3252,0
2008-12-18,243,258,213,219,4381,0
2008-12-19,233.2,233.2,210,219,4808,0
2008-12-22,219,225,180,198,3354,0
2008-12-23,184.6,216,180,186,3054,0
2008-12-24,186,195,180,195,697,0
2008-12-26,198,207,189,204,846,0
2008-12-29,204,216,180.2,186,2948,0
2008-12-30,189,189,180,180,2341,0
2008-12-31,180,195,177,186,4416,0
2009-01-02,189,201,186.2,201,1665,0
2009-01-05,201,225,198,225,1889,0
2009-01-06,231,231,222,230.8,2595,0
2009-01-07,225,228,216,222,1108,0
2009-01-08,222,231,219,225,915,0
2009-01-09,228,228,213,213,1078,0
2009-01-12,210,222,210,213,673,0
2009-01-13,210,225,210,216,1147,0
2009-01-14,213,218.8,192,192,1898,0
2009-01-15,189,195,183.2,192,1730,0
2009-01-16,198,210,195,210,1196,0
2009-01-20,216,216,183,183,1806,0
2009-01-21,198,207,189.2,207,1286,0
2009-01-22,210,210,189.2,198,844,0
2009-01-23,210,210,189,198,1044,0
2009-01-26,201,210,198,210,895,0
2009-01-27,210,216,201,204,1651,0
2009-01-28,210,216,198,213,1419,0
2009-01-29,207,207,201,201,615,0
2009-01-30,201,213,198,198,1533,0
2009-02-02,195,213,195,210,1983,0
2009-02-03,210,225,210,222,2041,0
2009-02-04,222,240,222,240,1793,0
2009-02-05,240,243,220.6,243,1439,0
2009-02-06,249,270,243,264,2325,0
2009-02-09,264,282,244.4,270,1554,0
2009-02-10,270,270,249.4,252,1696,0
2009-02-11,255,266.8,240,240,983,0
2009-02-12,237,258,228,252,910,0
2009-02-13,255,264,246,255,1236,0
2009-02-17,243,255,240,243,1031,0
2009-02-18,240,252,225,225,1469,0
2009-02-19,228,239.4,213,216,1419,0
2009-02-20,213,213.2,192,192,1859,0
2009-02-23,204,209.4,186,186,1121,0
2009-02-24,186,201,186,195,1504,0
2009-02-25,195,198,177,177,1527,0
2009-02-26,177,188.8,168,168,2465,0
2009-02-27,168,174,150,153,1763,0
2009-03-02,153,159,144,153,2511,0
2009-03-03,159,180,159,171,1437,0
2009-03-04,174,189,171,180,1268,0
2009-03-05,177,180,150,150,1561,0
2009-03-06,150,171,150,171,1253,0
2009-03-09,171,174,156,162,955,0
2009-03-10,171,174,153,153,2179,0
2009-03-11,165,165,144,150,2074,0
2009-03-12,141,144,111,120,5666,0
2009-03-13,123,131.6,114,114,3704,0
2009-03-16,120,126,116.4,120,2939,0
2009-03-17,123,132,118.4,126,3227,0
2009-03-18,129,130.2,118.4,120,2610,0
2009-03-19,125,126,114,123,1548,0
2009-03-20,123,126,114,114,2597,0
2009-03-23,120,129,118.4,129,2240,0
2009-03-24,129,139.4,120,120,3083,0
2009-03-25,123,134.6,123,132,2544,0
2009-03-26,135,162,132,159,3885,0
2009-03-27,165,172.4,150,168,2467,0
2009-03-30,171,171,144,153,2228,0
2009-03-31,159,159,150,159,997,0
2009-04-01,156,162,150,159,1014,0
2009-04-02,165,165,126,144,2790,0
2009-04-03,141,150,132,148.4,1800,0
2009-04-06,147,150,135,141,1869,0
2009-04-07,141,144,138,138,918,0
2009-04-08,138,144,138,141,851,0
2009-04-09,141,141,129,138,4079,0
2009-04-13,138,138,129,132,1995,0
2009-04-14,132,138,123,123,3820,0
2009-04-15,123,132,121,123,2224,0
2009-04-16,126,135,120,123,5115,0
2009-04-17,129,138,126,138,5565,0
2009-04-20,150,158.6,129,129,6466,0
2009-04-21,141,141,132.6,141,2495,0
2009-04-22,132.2,141,132.2,135,2020,0
2009-04-23,132.6,138,129,129,1237,0
2009-04-24,141,143.2,129,135,3202,0
2009-04-27,132.2,167.6,132,147,11375,0
2009-04-28,153,168,138.4,165,8863,0
2009-04-29,168,189,165.8,183,7915,0
2009-04-30,186,186,162,162,5010,0
2009-05-01,174,179.6,165,171,2169,0
2009-05-04,177,183,168,174,2616,0
2009-05-05,174,182.4,168,168,2541,0
2009-05-06,174,183,171,180,5330,0
2009-05-07,192,207,183,189,4436,0
2009-05-08,213,213,186,210,9142,0
2009-05-11,222,250.2,210,240,9678,0
2009-05-12,243,263.6,198,207,9371,0
2009-05-13,210,210,187.6,189,4211,0
2009-05-14,207,292.2,195,255,39837,0
2009-05-15,309,339,246.2,249,138404,0
2009-05-18,264,270,228,243,22655,0
2009-05-19,252,255,231,251.8,17009,0
2009-05-20,255,258,240,249,8973,0
2009-05-21,243,246,225,228,11068,0
2009-05-22,225.4,237,213,216,9322,0
2009-05-26,221.8,221.8,198.6,216,9591,0
2009-05-27,219,245.4,213.6,228,15101,0
2009-05-28,237,243,226.4,234,6500,0
2009-05-29,243,243,234,243,5410,0
2009-06-01,258,261,240,246,9085,0
2009-06-02,244.6,257.4,240,252,7870,0
2009-06-03,252,255,243,255,6519,0
2009-06-04,261,363,258,354,88708,0
2009-06-05,342,351,294,318,81743,0
2009-06-08,351,402,330,354,95185,0
2009-06-09,366,369,333,333,34058,0
2009-06-10,345,345,312,318,23623,0
2009-06-11,327,327,294,296.4,31397,0
2009-06-12,297,300,273,276,22013,0
2009-06-15,273,321,258.6,309,37712,0
2009-06-16,299.6,300,285,289.2,14788,0
2009-06-17,285,288,276,282,7488,0
2009-06-18,294,294,276.4,282,5511,0
2009-06-19,288,291,270,276,7987,0
2009-06-22,270,273,255,258,8784,0
2009-06-23,261,261,234.6,246,9654,0
2009-06-24,249,256.4,240.4,243,6487,0
2009-06-25,255,267,246,252,6333,0
2009-06-26,252,258,210,213,88817,0
2009-06-29,240,260.8,234.4,240,13195,0
2009-06-30,243,252,235.8,246,5008,0
2009-07-01,252,260.6,240,246,5663,0
2009-07-02,246,246,237.8,240,3749,0
2009-07-06,237,240,228,234,5197,0
2009-07-07,249,252,232.4,234,6725,0
2009-07-08,249,249.2,216,227.6,17069,0
2009-07-09,240,240,222,223.6,9563,0
2009-07-10,225,237,225,237,5571,0
2009-07-13,241.8,249,228.2,241.4,7179,0
2009-07-14,243,265.2,238.8,259.4,18659,0
2009-07-15,258,258,222,232.4,41100,0
2009-07-16,233.2,233.2,213,221.2,12990,0
2009-07-17,214.6,230.4,214.6,226.4,7194,0
2009-07-20,231,237,226.6,232.4,10952,0
2009-07-21,237,237,228,231,4731,0
2009-07-22,226.4,231,223.8,223.8,4463,0
2009-07-23,237,240,228.6,234,9064,0
2009-07-24,237,237,228,231,7690,0
2009-07-27,237,243,228.2,241.6,13313,0
2009-07-28,246,300,243,299.4,51406,0
2009-07-29,297,324,273,281.6,41734,0
2009-07-30,297,300,270,278.6,14331,0
2009-07-31,277.6,277.6,258.2,270,9643,0
2009-08-03,279,285,270.4,280.2,6829,0
2009-08-04,282,282,267,272.6,5494,0
2009-08-05,273,281.8,264,271.6,8116,0
2009-08-06,279,281.6,270,270,5700,0
2009-08-07,254.6,254.6,243,247.6,11850,0
2009-08-10,247.6,257.8,240,253.6,8454,0
2009-08-11,256.2,258,243,252,6162,0
2009-08-12,252,255,244.4,252,4209,0
2009-08-13,258,258,243,246,3818,0
2009-08-14,246,248.8,234.8,237.6,7553,0
2009-08-17,234,243,225,234.2,4982,0
2009-08-18,240,248.8,234,241.4,3143,0
2009-08-19,243,291,243,273,34476,0
2009-08-20,270,270,258,259.8,6158,0
2009-08-21,258,267,252,260.6,6047,0
2009-08-24,265.6,265.6,252,258,5833,0
2009-08-25,258,258,249,255,3928,0
2009-08-26,249,266.8,249,266.6,7065,0
2009-08-27,270,270,255,255.4,8016,0
2009-08-28,261,263.8,255,258,2454,0
2009-08-31,261,261,255,261,3267,0
2009-09-01,261,270,246,258,6353,0
2009-09-02,246,252,243,245.8,4996,0
2009-09-03,246,249,237,243.6,7688,0
2009-09-04,246,263.8,239.2,243,18376,0
2009-09-08,249,249,241.4,246,12087,0
2009-09-09,261,279,256.4,265.6,47727,0
2009-09-10,264,270,255.4,261,10852,0
2009-09-11,261,263,249.4,258,9765,0
2009-09-14,273,276,258,260.8,24383,0
2009-09-15,264,267,256.4,264,10614,0
2009-09-16,264,265.2,248.4,250.6,18627,0
2009-09-17,255,255,246.8,252,6510,0
2009-09-18,261,261,249,258,8364,0
2009-09-21,264,285,260.4,261,47229,0
2009-09-22,267,267,255,255.6,16851,0
2009-09-23,264,321,255,303,90642,0
2009-09-24,294,294,258,264,73474,0
2009-09-25,261,261,244.4,246.2,39302,0
2009-09-28,249,252,243,243.2,14008,0
2009-09-29,246,249,237,243,17341,0
2009-09-30,251.4,252,239.6,243,16322,0
2009-10-01,252,252,234,235.6,20246,0
2009-10-02,228,240,225.8,237,9123,0
2009-10-05,228,243,228,237,6453,0
2009-10-06,231,243,231,240,7238,0
2009-10-07,246,246,235.2,238.6,5196,0
2009-10-08,246,246,237,245.6,5259,0
2009-10-09,246,246,237.4,239.6,3296,0
2009-10-12,240,240,234.8,235.6,3753,0
2009-10-13,237,240,233.6,239.4,4421,0
2009-10-14,240,246,234,238.8,4884,0
2009-10-15,240,243,235.6,240,4036,0
2009-10-16,240,240,234,234.2,4121,0
2009-10-19,234,239.8,231,239.6,4002,0
2009-10-20,237,252,234,237.4,13796,0
2009-10-21,243,243,234,238.6,5941,0
2009-10-22,239,240,231,234,6167,0
2009-10-23,234,235.4,228,229.6,5065,0
2009-10-26,234,240,228.4,229,5127,0
2009-10-27,232.4,235.4,213,219,11972,0
2009-10-28,218.6,221.6,210,214,6854,0
2009-10-29,219,222,204.8,213,6383,0
2009-10-30,210,222,201,204,8003,0
2009-11-02,202.6,210,195,201.2,5814,0
2009-11-03,210,215.4,198,208.2,12367,0
2009-11-04,216,222,210.8,213,6006,0
2009-11-05,219,222,213,222,3436,0
2009-11-06,225,233.4,223.8,228.6,8252,0
2009-11-09,237,240,210.6,213.6,11930,0
2009-11-10,210,213,201,211.8,8531,0
2009-11-11,213,213,204,210,3501,0
2009-11-12,204.2,211.4,204,210,2931,0
2009-11-13,213,218.4,209.2,213,5076,0
2009-11-16,216.8,217.6,207.6,214.4,4975,0
2009-11-17,213,222,213,217.6,3111,0
2009-11-18,228,244.4,223.6,240,18240,0
2009-11-19,243,243,234,237,7691,0
2009-11-20,210,228,210,221.8,8067,0
2009-11-23,219.6,222,213.2,219,4115,0
2009-11-24,219,219,210.8,219,2878,0
2009-11-25,222,222,216,218.4,2369,0
2009-11-27,204,219,204,213,2529,0
2009-11-30,216,225,210,225,4703,0
2009-12-01,219,225,210,225,4324,0
2009-12-02,218.4,224.6,217.6,222,2546,0
2009-12-03,222,224.8,218.2,219,2603,0
2009-12-04,222,224.8,214.8,215.8,2544,0
2009-12-07,216,220.6,210.4,211.4,2907,0
2009-12-08,213,216,198.6,213,6439,0
2009-12-09,213,222,210,210,4380,0
2009-12-10,218.2,218.2,210.4,210.4,2834,0
2009-12-11,213,213,207,208.6,2362,0
2009-12-14,210,210,204,210,4879,0
2009-12-15,210,210,207,207,2355,0
2009-12-16,210,210,204,204,2907,0
2009-12-17,202.4,204,195,199.6,4741,0
2009-12-18,201,202,190.6,192,5168,0
2009-12-21,192,203.6,189,197.6,6346,0
2009-12-22,207,216,205.6,207.6,13744,0
2009-12-23,211.4,213,201,207,5463,0
2009-12-24,211.4,211.4,204,204,1662,0
2009-12-28,204,216,204,212.2,13383,0
2009-12-29,209.6,211.4,204.2,210,2999,0
2009-12-30,210,211.6,199.8,207,7107,0
2009-12-31,202.4,209.6,201.2,209.6,6100,0
2010-01-04,210,210,204,210,2665,0
2010-01-05,207,211.2,204,207,3297,0
2010-01-06,209.4,211.2,205.8,208.6,5367,0
2010-01-07,210,211.8,207,208.4,4038,0
2010-01-08,210,212.4,207,209.4,5464,0
2010-01-11,210.8,213,210,213,5700,0
2010-01-12,213,232.4,210,214.4,31873,0
2010-01-13,219,222.6,211,218.8,10820,0
2010-01-14,218.8,219,214.8,216,4834,0
2010-01-15,219,219,210,214.4,6383,0
2010-01-19,216,219,210,210,6341,0
2010-01-20,210.8,214.4,208.6,209.4,7369,0
2010-01-21,208.8,212.4,204,205,5952,0
2010-01-22,210,210,198,198,7790,0
2010-01-25,204,209.6,201,201.4,5327,0
2010-01-26,204,206.4,199.8,200.4,3816,0
2010-01-27,201,204,190.8,198,7464,0
2010-01-28,198,198,190.2,191.2,5057,0
2010-01-29,197.6,198,184.8,184.8,5643,0
2010-02-01,192,194.6,184.8,194.6,3190,0
2010-02-02,131,136.4,120,127.6,175044,0
2010-02-03,131,138,129,135.6,57707,0
2010-02-04,137.8,138,123.4,128,33410,0
2010-02-05,130.6,133.4,122.8,125.6,18331,0
2010-02-08,132,132,126,129,10214,0
2010-02-09,135,135,124.4,124.4,13045,0
2010-02-10,128.6,128.6,122.4,123.4,10796,0
2010-02-11,126,126,121.6,124.6,7756,0
2010-02-12,124.4,129,123,128,8430,0
2010-02-16,132,141,130.2,138,20615,0
2010-02-17,141,144.6,138,139.4,14035,0
2010-02-18,144,144,135,138,11909,0
2010-02-19,138,139,135.4,136.8,7616,0
2010-02-22,144,144,139.6,141,12434,0
2010-02-23,141,142.2,135.4,138.6,6915,0
2010-02-24,138,141.8,135.4,136.6,6896,0
2010-02-25,138,141,135,141,6762,0
2010-02-26,142.2,145.6,139.2,142.8,9981,0
2010-03-01,143.8,147.8,141,147,11798,0
2010-03-02,153,168,147,164.6,39690,0
2010-03-03,168,173,144,153.4,33610,0
2010-03-04,156,156,148.4,150,9171,0
2010-03-05,154,154,150,151,10789,0
2010-03-08,159,167.6,156,165,22900,0
2010-03-09,168,168,156.8,168,17611,0
2010-03-10,168,168,159.6,165.6,7373,0
2010-03-11,165,171,159,167.6,17418,0
2010-03-12,186,186,161.4,168.6,38546,0
2010-03-15,171,178,166.4,170.6,21426,0
2010-03-16,171,173.8,165,165,8599,0
2010-03-17,162,165,153,158.4,14231,0
2010-03-18,156,160.2,153.6,157.6,6874,0
2010-03-19,159,159,153,157.6,7226,0
2010-03-22,156,161.4,153.8,161.4,7202,0
2010-03-23,162,165,160.6,164.2,7557,0
2010-03-24,165,177,165,177,12617,0
2010-03-25,178.6,180,168,169.6,11183,0
2010-03-26,171,179.6,168,179.6,6891,0
2010-03-29,180,180,171,180,9234,0
2010-03-30,177,179.6,171.4,174,6168,0
2010-03-31,173,180,171.2,171.4,5658,0
2010-04-01,178.4,178.8,172.6,174.2,4145,0
2010-04-05,177,180,174.2,180,6304,0
2010-04-06,177,178.6,175,175.6,4667,0
2010-04-07,174.2,177,174,174.4,6614,0
2010-04-08,175.6,180,171.6,179.6,6138,0
2010-04-09,180,194.4,177.2,183.2,20039,0
2010-04-12,192,205.4,189,204,24480,0
2010-04-13,238,247.6,225.2,238.2,71864,0
2010-04-14,249,252,213.6,224.2,52996,0
2010-04-15,237,237,204.2,214.2,23761,0
2010-04-16,219,222,207,217.6,12134,0
2010-04-19,219,219,205.6,214.2,22486,0
2010-04-20,233.4,234,216.6,219,21071,0
2010-04-21,214.4,222,213,216,6962,0
2010-04-22,215.4,215.4,208.8,212.8,9474,0
2010-04-23,210,213,205.8,210,8031,0
2010-04-26,216,216,207,209.6,11358,0
2010-04-27,210,213,198,198.6,11994,0
2010-04-28,198,203.8,196.6,202.4,7912,0
2010-04-29,206.8,206.8,195,198,6116,0
2010-04-30,201,208.4,198,198.4,16914,0
2010-05-03,206.8,210,201,204.8,5416,0
2010-05-04,207,207,198,199,6256,0
2010-05-05,198,204,194,203,8734,0
2010-05-06,207,207,168,180.6,12021,0
2010-05-07,171,177,154.2,160.6,21212,0
2010-05-10,174,179.4,168,172.8,8681,0
2010-05-11,171,171,165,169.2,4653,0
2010-05-12,172,180,167.2,174,10868,0
2010-05-13,177,180,174,174,4047,0
2010-05-14,180,180,168,169.8,4614,0
2010-05-17,171,174,168,174,4735,0
2010-05-18,174,177,169.2,171,3630,0
2010-05-19,168,171,159,164.4,7653,0
2010-05-20,159,161.8,150,153,9071,0
2010-05-21,150,162,147,162,10147,0
2010-05-24,158.2,162,149,150,5658,0
2010-05-25,150,153,144,147,8683,0
2010-05-26,153,157.6,135,135,19774,0
2010-05-27,135,137.6,123,129,23576,0
2010-05-28,133.2,135,129.2,132.4,11490,0
2010-06-01,135,144,135,139.4,7562,0
2010-06-02,141,161.4,139.4,151.6,9303,0
2010-06-03,154.4,155.8,142.8,142.8,5000,0
2010-06-04,144,148.4,141,143.6,2879,0
2010-06-07,150,150.2,137.6,137.6,9629,0
2010-06-08,144,144,132,132.4,5561,0
2010-06-09,129.6,135,126,129,6235,0
2010-06-10,132,134.4,126,129,3805,0
2010-06-11,131.8,136.4,129.2,133.2,3982,0
2010-06-14,135.4,138,133.6,135,3059,0
2010-06-15,139.4,147,138,147,3915,0
2010-06-16,147,147,135,141,5434,0
2010-06-17,150,156,141,144,8481,0
2010-06-18,147,150,144,149.2,4566,0
2010-06-21,147,150,135.4,142.4,6363,0
2010-06-22,143.6,143.6,135,135,3233,0
2010-06-23,135,138,130.6,132,3583,0
2010-06-24,124.4,132,124.4,127.8,5915,0
2010-06-25,127.8,129,123,126.8,5379,0
2010-06-28,129,135,129,132.2,3200,0
2010-06-29,130.6,130.8,123,123.4,5531,0
2010-06-30,123,132,123,124.2,3264,0
2010-07-01,126,127.6,114,121.6,8246,0
2010-07-02,126,126,117.6,118.4,2557,0
2010-07-06,118.4,120,114,114.6,6488,0
2010-07-07,114,115.6,108,109.4,7474,0
2010-07-08,108,111.6,108,110.4,5723,0
2010-07-09,110.4,114,108,111,5216,0
2010-07-12,114,117,111.2,112.2,2789,0
2010-07-13,116.4,117,111.2,115.6,5321,0
2010-07-14,116.8,121.4,116.6,118.8,5596,0
2010-07-15,120,120,117,117,2029,0
2010-07-16,117,119.8,116.6,117,4495,0
2010-07-19,120,120,112.4,114,3149,0
2010-07-20,114,114,108,111,5050,0
2010-07-21,114,114,102,104.8,10294,0
2010-07-22,108,108,100.6,107.8,5235,0
2010-07-23,105,108,94.6,101,17056,0
2010-07-26,102,105,99,101.2,12372,0
2010-07-27,103.8,103.8,90.6,94.2,14734,0
2010-07-28,99,99,88.6,88.8,18406,0
2010-07-29,96,99,89,90,21180,0
2010-07-30,93,93,88.2,88.2,14386,0
2010-08-02,90,93,85.6,86.8,20892,0
2010-08-03,90,90,82.8,83.2,18231,0
2010-08-04,90,118.4,85.6,96,140565,0
2010-08-05,101.4,101.4,85.8,87,77052,0
2010-08-06,87,89.4,78.4,87,37601,0
2010-08-09,90,90.6,81.4,89.4,25658,0
2010-08-10,84,87,82.4,84.6,14965,0
2010-08-11,84,84,80.4,81.6,20873,0
2010-08-12,84,84,79.6,81,10321,0
2010-08-13,75,80.6,75,77.6,16474,0
2010-08-16,78,85.6,78,82.6,13782,0
2010-08-17,87,88.2,82.8,84.4,14928,0
2010-08-18,79.8,79.8,71,73,8296,0
2010-08-19,71.2,72,65.6,66.6,13248,0
2010-08-20,65.6,66.8,60.4,64,20484,0
2010-08-23,63.4,66.2,61.6,62.6,15027,0
2010-08-24,61,61,55.8,56.8,35326,0
2010-08-25,55,56,49,53.8,38949,0
2010-08-26,53.2,56.4,52.4,52.6,16878,0
2010-08-27,53.8,60,52.8,58.6,17774,0
2010-08-30,59.2,59.2,55,55,12876,0
2010-08-31,59,59,55.2,57.8,9527,0
2010-09-01,59.2,59.2,56.6,57.4,10071,0
2010-09-02,57.6,58.4,57,57.6,9923,0
2010-09-03,58.4,59.4,57.4,58.4,8985,0
2010-09-07,58.4,71.2,58.2,65.2,37649,0
2010-09-08,66.8,68,61.4,63,18747,0
2010-09-09,64.2,66.4,63.4,65.2,10090,0
2010-09-10,65.8,67.8,64.8,66,14650,0
2010-09-13,66.2,67.2,64.8,66,8129,0
2010-09-14,66.6,66.6,64.8,66,7839,0
2010-09-15,67.4,67.6,64,64.8,9871,0
2010-09-16,64.2,65,61.4,64,7178,0
2010-09-17,65,65,60.6,60.6,9346,0
2010-09-20,60.6,62,58.4,59.8,10406,0
2010-09-21,59,59.6,57.6,58.6,7835,0
2010-09-22,56.6,58,56.4,56.8,5035,0
2010-09-23,56.8,60,55.4,60,8868,0
2010-09-24,60,61,58.6,60,7176,0
2010-09-27,62,62.4,58,61.4,5836,0
2010-09-28,61.8,66.8,60.8,65.2,16478,0
2010-09-29,65.2,67.8,63,63,11547,0
2010-09-30,63.4,63.4,60.6,61,6373,0
2010-10-01,63,63,60.8,61.4,4786,0
2010-10-04,61.2,65,61.2,65,6525,0
2010-10-05,66,67,63.4,66.6,9146,0
2010-10-06,66.8,67.8,65.8,66.6,6093,0
2010-10-07,66.6,68,62,66,13694,0
2010-10-08,65.4,65.4,62.8,63,6298,0
2010-10-11,65.4,65.4,63.2,64,5735,0
2010-10-12,63.6,66,63.2,66,6465,0
2010-10-13,66,67,64,65.4,7207,0
2010-10-14,66,66,64,64.8,5317,0
2010-10-15,65.8,65.8,62,63,7814,0
2010-10-18,62.6,63,61.6,62,7291,0
2010-10-19,61.6,61.6,59.6,60.6,9860,0
2010-10-20,60.4,60.4,58.6,58.8,13975,0
2010-10-21,59.2,59.4,57.6,58,7189,0
2010-10-22,58.4,59.2,57.6,57.8,5893,0
2010-10-25,58.2,59,56,56.8,8142,0
2010-10-26,56.2,56.2,55,55.6,6946,0
2010-10-27,54,54,49,50.6,57335,0
2010-10-28,50.6,50.6,46.4,47,27890,0
2010-10-29,47.2,48,45,46.2,18224,0
2010-11-01,47,50.4,46.6,48.2,26252,0
2010-11-02,47.8,48.2,46.6,46.8,35557,0
2010-11-03,47.2,48.2,46.8,47.6,6610,0
2010-11-04,47.6,49.6,47.6,47.8,18853,0
2010-11-05,48.6,54,48.6,52.6,16464,0
2010-11-08,53.2,53.4,48,48.4,33445,0
2010-11-09,49.2,53,48.6,49,30645,0
2010-11-10,51,51.2,49,51,18324,0
2010-11-11,51.6,51.6,48.8,49.8,9630,0
2010-11-12,49.6,49.6,48.4,49.2,7310,0
2010-11-15,49.2,49.4,48.4,48.8,6825,0
2010-11-16,48.4,48.4,46,46.8,12468,0
2010-11-17,46.4,48,46,47.2,6552,0
2010-11-18,47.6,48.6,47.2,48,17351,0
2010-11-19,48,48.8,45.8,47.8,33216,0
2010-11-22,48,48.6,46,46.4,17322,0
2010-11-23,46.2,47.2,45.4,46.6,11222,0
2010-11-24,46.6,47.6,46,46.8,7343,0
2010-11-26,46.2,47.8,46,47.2,3419,0
2010-11-29,45.8,46.6,45,45.6,10940,0
2010-11-30,45.2,48.8,44.8,47.6,17215,0
2010-12-01,47.8,48.2,46,46.8,10029,0
2010-12-02,47,48,46.4,46.8,8037,0
2010-12-03,47.2,48,46.4,46.8,7018,0
2010-12-06,47,48.6,47,47.6,11047,0
2010-12-07,47.6,48.4,47.2,47.6,5688,0
2010-12-08,47.4,49,46.4,46.4,10617,0
2010-12-09,47,47.2,46,47,10560,0
2010-12-10,47.4,48,46.2,47,8246,0
2010-12-13,47.6,48,47,47,7836,0
2010-12-14,46.8,48.2,46.6,48.2,10054,0
2010-12-15,48.2,48.2,46.6,47,11184,0
2010-12-16,47.6,49.4,46.2,47.6,46452,0
2010-12-17,47.6,48,46.6,48,18541,0
2010-12-20,48,48.2,47.6,47.6,24194,0
2010-12-21,48,85,47.8,81,592703,0
2010-12-22,77.6,96.6,72,90,508749,0
2010-12-23,90.8,149.6,88,143.2,1612010,0
2010-12-27,136.6,145,120,122.8,929852,0
2010-12-28,120.6,120.6,94.2,95,1135886,0
2010-12-29,96.4,107,92.6,102,612724,0
2010-12-30,106,116.8,102,106.6,533485,0
2010-12-31,108.2,108.2,102.6,102.6,166410,0
2011-01-03,103.6,112.8,103.4,106,204621,0
2011-01-04,123,154.2,122.2,146,2453957,0
2011-01-05,143.2,149.8,132.4,133.4,778094,0
2011-01-06,139.4,144,135.2,135.6,458864,0
2011-01-07,122.8,126.6,115.6,116.6,698555,0
2011-01-10,118.2,122.4,111.6,115.8,276410,0
2011-01-11,119.6,119.8,110.6,114.4,197420,0
2011-01-12,116.6,121.6,113.8,117.6,207394,0
2011-01-13,119,119.6,114,114.8,92315,0
2011-01-14,115.6,116.6,114.4,115.8,51121,0
2011-01-18,116,122.2,114,119,164130,0
2011-01-19,118.4,119.6,115.6,116.2,82791,0
2011-01-20,117.2,118.8,114.2,117.2,94938,0
2011-01-21,118.8,118.8,115.4,116.4,62425,0
2011-01-24,117.2,117.4,114.4,114.8,46073,0
2011-01-25,114.4,115.4,112,115.4,82413,0
2011-01-26,116.6,116.6,114.2,114.8,43665,0
2011-01-27,114.4,115.2,112.6,113.2,40504,0
2011-01-28,114,114,110.6,111.4,55738,0
2011-01-31,111.4,115,109,109.8,72577,0
2011-02-01,109,110.2,104.2,106.6,105388,0
2011-02-02,107,107.4,105.4,106.6,40709,0
2011-02-03,106,106.2,101.8,101.8,78345,0
2011-02-04,102.4,103,100.2,100.8,40606,0
2011-02-07,100.8,113,100.8,105.8,144478,0
2011-02-08,105.4,107,102.4,104.4,54710,0
2011-02-09,105.2,105.2,101,101.2,40925,0
2011-02-10,101.4,104.8,99.4,103,60068,0
2011-02-11,104,104,101.4,102.6,26459,0
2011-02-14,99,102.6,98.4,101.4,48101,0
2011-02-15,100.4,103.2,99,100,34236,0
2011-02-16,100,100.2,97.8,98,33697,0
2011-02-17,98,112.4,96.2,106.8,119665,0
2011-02-18,108.2,112.4,102,102.8,112940,0
2011-02-22,100.4,106.2,99.4,101.4,58013,0
2011-02-23,102.6,102.6,98.4,100,35155,0
2011-02-24,99.8,103.4,97.2,97.2,39726,0
2011-02-25,99.8,101.6,98.4,100.4,32407,0
2011-02-28,100.4,105.6,100.4,104.6,36014,0
2011-03-01,107.4,108.8,102.4,103.6,42898,0
2011-03-02,104,106.8,102.2,104.6,25224,0
2011-03-03,106.4,106.4,101,102.4,37736,0
2011-03-04,102.4,104,100,102.4,24800,0
2011-03-07,102.4,103.8,101,103,27607,0
2011-03-08,102.8,104,101.2,103,15594,0
2011-03-09,100.8,102.8,100,101,24253,0
2011-03-10,100,103,98,100,29433,0
2011-03-11,99.8,99.8,91,97.2,49510,0
2011-03-14,96,97,92.6,93.8,36252,0
2011-03-15,91.4,91.6,87.2,88.6,47341,0
2011-03-16,89,94.2,88.2,90.8,35245,0
2011-03-17,91.4,93.6,90.4,92,24017,0
2011-03-18,93,93,89.2,90.2,29086,0
2011-03-21,92.2,95.4,91.4,94.8,23000,0
2011-03-22,95.6,100.6,93.8,100.4,73267,0
2011-03-23,66.4,73.6,60.6,70.4,313855,0
2011-03-24,70.2,70.6,63.6,65.8,134212,0
2011-03-25,65.6,68,64,65.8,74377,0
2011-03-28,65.2,65.8,60.6,61.2,87239,0
2011-03-29,61.8,61.8,55.4,58.2,143194,0
2011-03-30,58,59.4,57,58.2,53631,0
2011-03-31,58.4,58.6,55.6,55.8,47607,0
2011-04-01,55.8,59.6,53.6,59.6,80627,0
2011-04-04,59.8,60.8,56.8,57.2,43281,0
2011-04-05,56.8,58.4,56.2,57.4,27609,0
2011-04-06,57.6,59.6,57,59.6,23060,0
2011-04-07,60,69.8,60,66.4,272046,0
2011-04-08,69.4,69.6,59.8,60,98981,0
2011-04-11,60.2,63.6,60,60.8,38052,0
2011-04-12,60.8,61,58.2,60.2,32336,0
2011-04-13,61.6,61.6,59.6,59.6,20527,0
2011-04-14,59.6,62.6,59.6,62.6,25572,0
2011-04-15,62.8,64.6,60.4,61,30739,0
2011-04-18,60.2,60.8,57.8,58,32515,0
2011-04-19,58.4,61,58,60.8,21028,0
2011-04-20,60.8,61,58.6,59.6,21866,0
2011-04-21,59.8,60.8,58.6,60.2,27234,0
2011-04-25,60,62.6,59,60.2,27159,0
2011-04-26,60.6,61.4,59.4,60,23159,0
2011-04-27,60,60.2,58.8,59.6,11979,0
2011-04-28,59.6,61.4,58.8,60.2,18625,0
2011-04-29,60.2,60.2,59.2,59.6,10672,0
2011-05-02,60.4,60.4,58.8,59,16597,0
2011-05-03,59.2,59.2,57.2,58.2,22445,0
2011-05-04,58,58.2,55.4,55.4,26091,0
2011-05-05,55.6,61.4,55.4,58.2,34214,0
2011-05-06,60.4,63,59.2,61,42439,0
2011-05-09,61.2,62.8,60.4,60.6,32773,0
2011-05-10,60.6,63.4,60.2,62.4,28192,0
2011-05-11,62.4,62.4,60,60.8,11396,0
2011-05-12,60.8,61.4,59,61,14549,0
2011-05-13,60.8,61.6,60,61,11901,0
2011-05-16,61,63,59.4,59.8,17849,0
2011-05-17,59.4,60.4,58.2,60.2,11027,0
2011-05-18,60.4,61.6,60,61.4,13512,0
2011-05-19,60.8,62,59.4,59.6,11687,0
2011-05-20,59.4,60.4,58.4,59,9810,0
2011-05-23,58.2,58.6,57.4,57.8,13144,0
2011-05-24,57.8,59,57.6,58,12266,0
2011-05-25,58,60.4,58,60.4,14547,0
2011-05-26,60.2,63,59.8,60.6,23938,0
2011-05-27,60,61,59.6,60.6,8103,0
2011-05-31,60.8,61.6,59.8,60.8,13406,0
2011-06-01,60.4,61.4,59,59,10856,0
2011-06-02,59.4,61.6,59.4,60.4,20767,0
2011-06-03,60,61.4,59.2,59.6,9127,0
2011-06-06,60,60,57.6,58.6,10417,0
2011-06-07,59.2,59.8,57.6,58,7396,0
2011-06-08,58,58.8,56.8,56.8,12106,0
2011-06-09,56.8,57.4,56.2,56.8,14243,0
2011-06-10,57,57.2,55,56.4,21464,0
2011-06-13,56.4,57,47.8,50.4,32067,0
2011-06-14,50.4,52.2,48.4,48.6,21528,0
2011-06-15,47.6,52,47.6,48,26499,0
2011-06-16,48.2,49.8,46,46.6,27677,0
2011-06-17,47,47.8,46,47.2,16779,0
2011-06-20,47.4,47.4,44.6,45.4,27220,0
2011-06-21,45.8,46.8,45,46,17926,0
2011-06-22,46.2,47,45.2,45.4,17863,0
2011-06-23,45.2,45.2,43.4,45.2,11936,0
2011-06-24,45.4,45.8,44.8,44.8,16555,0
2011-06-27,47,62.4,46,51.8,223358,0
2011-06-28,52.8,53.4,47.6,48.6,111111,0
2011-06-29,49,49,46.6,47.2,42374,0
2011-06-30,47.6,47.6,45.6,47,38674,0
2011-07-01,47,47.6,46,47,29941,0
2011-07-05,47.2,48.6,46.6,47.4,38433,0
2011-07-06,47,47.6,46,46.6,13951,0
2011-07-07,46.6,48.2,46,47.2,37799,0
2011-07-08,47,47.2,46.2,47,10331,0
2011-07-11,47.4,47.4,44.6,45.2,24204,0
2011-07-12,45,46.2,44,45.6,21001,0
2011-07-13,45.2,48.6,44.4,48.2,45313,0
2011-07-14,48.2,49,45.6,46.6,21518,0
2011-07-15,46.6,47.4,45.6,46.4,8192,0
2011-07-18,46.4,46.6,45.2,45.2,12298,0
2011-07-19,45.4,45.8,44.6,45.2,11659,0
2011-07-20,45.2,45.8,43.8,44.4,39342,0
2011-07-21,44.4,46,43.8,45.4,17605,0
2011-07-22,45.6,46.4,44.6,44.6,10057,0
2011-07-25,44.6,46.4,44.6,45.2,12041,0
2011-07-26,45.8,45.8,44,44,13577,0
2011-07-27,44.2,45.8,43.6,44.4,26210,0
2011-07-28,44,44.8,44,44.2,9803,0
2011-07-29,44.2,44.2,42.4,44,15420,0
2011-08-01,44.8,45,44,44.4,8460,0
2011-08-02,44.2,44.2,41.4,41.6,16252,0
2011-08-03,42,42.4,38.4,42,28496,0
2011-08-04,42,42,37,37.6,25736,0
2011-08-05,38.4,40.2,33,34.2,29721,0
2011-08-08,32.6,32.6,29,29.6,38799,0
2011-08-09,29.8,31.8,29.2,31,28116,0
2011-08-10,30.4,31,27.6,28.4,37316,0
2011-08-11,28.8,29.8,27.6,29,23112,0
2011-08-12,29.6,44,29,40,142625,0
2011-08-15,43.2,45.6,40.2,42,53539,0
2011-08-16,42,48.2,42,45.2,99442,0
2011-08-17,45.6,46.4,41.4,42.6,50692,0
2011-08-18,41.6,41.6,35.4,38.2,29185,0
2011-08-19,36.4,39.2,36.4,38.2,15016,0
2011-08-22,38.6,39.4,35,35,22813,0
2011-08-23,35.6,37.2,34,36.2,12366,0
2011-08-24,36.2,36.4,33.8,34.6,15441,0
2011-08-25,34.6,37.8,34.6,37.6,20542,0
2011-08-26,38,38,36,37,8287,0
2011-08-29,37.4,41,36.6,40.6,17305,0
2011-08-30,41,42,39.6,41.2,13079,0
2011-08-31,41.8,42,36,39.2,20724,0
2011-09-01,39,40.8,38.2,39.4,7423,0
2011-09-02,37.8,39,36.4,37.2,12041,0
2011-09-06,35.8,38.8,35,37.2,11347,0
2011-09-07,38,39.8,37.8,39,7662,0
2011-09-08,39,40.6,37.6,37.8,11142,0
2011-09-09,37,38.6,36.8,37.2,8054,0
2011-09-12,36,38.2,36,38.2,5103,0
2011-09-13,37,39,37,38.2,5045,0
2011-09-14,38.2,39,37.8,38.4,8062,0
2011-09-15,38.6,40.6,38,40.2,15066,0
2011-09-16,40,45.4,38.6,43.6,55774,0
2011-09-19,41.8,42,39.6,40.6,9063,0
2011-09-20,40.4,41.2,39.6,40.2,7862,0
2011-09-21,39.8,41.2,38.8,39.2,7737,0
2011-09-22,38,38.2,36.8,37.2,10552,0
2011-09-23,37,37.6,36,37,17295,0
2011-09-26,36.8,37,34.6,36.2,14307,0
2011-09-27,36.4,37.4,36.2,37.2,13211,0
2011-09-28,37,37.4,34.6,35.2,7193,0
2011-09-29,36.4,36.4,33.2,34,6829,0
2011-09-30,33.2,35,32.6,35,10550,0
2011-10-03,35.2,35.4,30,30.8,16823,0
2011-10-04,31,32,29.6,32,10504,0
2011-10-05,32,36.8,32,36.6,20490,0
2011-10-06,36.6,37.2,35.4,36.2,9642,0
2011-10-07,36.8,36.8,34.8,35.2,5843,0
2011-10-10,35,36.8,34,36,7659,0
2011-10-11,35.4,36.2,35,35.8,5837,0
2011-10-12,36,36,33,34.4,22973,0
2011-10-13,36,36,33.6,34.4,11031,0
2011-10-14,34.6,34.8,33.4,33.4,9997,0
2011-10-17,33.4,34.4,33.2,33.6,4783,0
2011-10-18,33.4,34.4,33,34,9103,0
2011-10-19,34.4,34.4,33.6,33.8,7596,0
2011-10-20,34.4,34.4,33,33.6,3623,0
2011-10-21,33.6,35.2,33.2,33.4,11445,0
2011-10-24,34,34.4,33,34.4,10496,0
2011-10-25,34.4,34.4,33.2,33.6,4658,0
2011-10-26,34.4,35.2,33.2,33.6,24556,0
2011-10-27,34.2,34.4,33.2,33.8,15719,0
2011-10-28,33.8,34.6,33.4,34.2,13117,0
2011-10-31,34,34.4,32.6,33,9844,0
2011-11-01,32.8,32.8,31.4,31.6,12155,0
2011-11-02,32.4,34,31.2,33.4,13018,0
2011-11-03,33.6,33.8,32.2,32.8,4240,0
2011-11-04,32.8,33.6,32.2,33.4,7037,0
2011-11-07,33,33.4,32.6,33,3271,0
2011-11-08,32.6,33.2,32.2,32.4,5207,0
2011-11-09,32.2,32.8,31.2,31.2,4835,0
2011-11-10,33,33,31.2,32,3596,0
2011-11-11,32,32.6,31.2,31.6,4597,0
2011-11-14,32.4,33.8,32.2,32.6,19047,0
2011-11-15,32,32.6,31.2,31.8,16337,0
2011-11-16,31.8,32.2,30.4,30.6,16549,0
2011-11-17,30.4,31,29.6,30,9216,0
2011-11-18,29.8,31,29.6,30.4,5088,0
2011-11-21,30,30,28.4,29.4,11225,0
2011-11-22,29,29.4,28,28.8,5452,0
2011-11-23,28.2,28.4,27.2,27.6,5776,0
2011-11-25,28,30.8,28,30.8,8431,0
2011-11-28,31.4,32.6,31.4,31.8,20770,0
2011-11-29,31.4,31.8,31,31.4,9346,0
2011-11-30,30.6,31.4,29,29,20900,0
2011-12-01,29,30.6,29,29.8,4786,0
2011-12-02,30.4,30.8,29.4,29.6,6968,0
2011-12-05,31,32,30.2,30.4,11096,0
2011-12-06,30.2,31,29.8,30.2,6731,0
2011-12-07,30,30.2,29.8,30,12409,0
2011-12-08,30,30.2,28.6,29,5923,0
2011-12-09,29.2,30.6,28.6,29.8,5325,0
2011-12-12,29,30,29,29.6,3684,0
2011-12-13,29.8,29.8,28.2,28.6,7401,0
2011-12-14,28.4,28.8,24,25.2,36100,0
2011-12-15,26,26.4,23.4,24.4,6088,0
2011-12-16,24.4,25.6,22.6,23,21769,0
2011-12-19,23.6,23.8,21.4,22,11405,0
2011-12-20,22,23.2,20.8,22.2,13677,0
2011-12-21,23.4,24.8,22.2,23.4,20566,0
2011-12-22,23.6,24.6,23,23.8,10149,0
2011-12-23,23.4,24.8,23.2,24.8,14540,0
2011-12-27,25.2,25.2,22.6,23.2,10297,0
2011-12-28,23.2,23.6,22.2,22.8,12317,0
2011-12-29,22.4,23.4,22.2,23,14612,0
2011-12-30,22.6,23.2,22.26,23,16883,0
2012-01-03,22.4,25.8,22.4,25,20028,0
2012-01-04,24.4,25,23.4,24.8,10975,0
2012-01-05,24.2,27.6,22.8,25,21876,0
2012-01-06,25.2,25.6,24.6,25.6,10267,0
2012-01-09,25.4,28.4,25.4,27.8,24283,0
2012-01-10,28.4,28.4,27,28.2,15100,0
2012-01-11,28.4,32.4,28,31.4,27334,0
2012-01-12,31.8,37,31.8,36.8,36299,0
2012-01-13,36.8,36.8,32,34.2,24567,0
2012-01-17,34.4,34.8,32.4,33.6,12701,0
2012-01-18,35.8,37.8,33.4,34,44590,0
2012-01-19,33.4,34.2,32.2,33,17926,0
2012-01-20,32.2,33.4,32.2,33.2,8570,0
2012-01-23,33,33.8,32.6,32.8,7980,0
2012-01-24,33.2,33.2,31.2,31.4,11659,0
2012-01-25,31,31.8,29,29.4,19008,0
2012-01-26,29.8,29.8,28,28.4,23634,0
2012-01-27,28,28.4,26.8,27.8,18016,0
2012-01-30,28,28.4,27.4,27.8,16669,0
2012-01-31,28.2,28.8,27.8,27.8,17571,0
2012-02-01,28.4,29.4,28,28.4,53800,0
2012-02-02,27.4,28.2,26.6,26.8,41592,0
2012-02-03,27,27.6,26.2,26.8,26262,0
2012-02-06,27.4,33.8,27,32.6,94472,0
2012-02-07,33.6,34.8,30.2,30.6,50739,0
2012-02-08,31,32.6,30.8,31.6,17233,0
2012-02-09,31.8,32.4,31,31.8,11660,0
2012-02-10,32,32,30.4,30.6,12247,0
2012-02-13,32.6,32.6,30.8,31.2,14663,0
2012-02-14,31.4,31.6,30,30,9297,0
2012-02-15,30.8,31.2,30.2,30.8,8118,0
2012-02-16,31.2,31.4,30.8,31.4,5852,0
2012-02-17,31,31.4,30.6,31,9092,0
2012-02-21,31,31.2,30,30,7606,0
2012-02-22,29.8,30,27,28.8,15462,0
2012-02-23,28.6,30.8,28.4,30,7666,0
2012-02-24,30,30,29.6,29.6,5095,0
2012-02-27,29.8,31,28.8,31,9147,0
2012-02-28,32.4,32.4,30.2,31.2,15913,0
2012-02-29,31.2,31.4,30.2,30.2,6355,0
2012-03-01,30.2,31.2,30.2,30.2,5460,0
2012-03-02,30.6,30.6,30,30,7225,0
2012-03-05,30,30,29,29,10958,0
2012-03-06,31.6,39,31.2,37.4,463106,0
2012-03-07,36.8,37,32.8,36.6,91487,0
2012-03-08,39.6,41,36.8,37,108170,0
2012-03-09,37.2,38.6,35.4,37.2,39702,0
2012-03-12,37.2,37.4,35.8,37,22979,0
2012-03-13,37.2,39,36.4,37.6,39111,0
2012-03-14,40,40.8,37.8,39.2,65829,0
2012-03-15,38.6,43.6,38,42,61448,0
2012-03-16,41,47.8,41,46,106809,0
2012-03-19,48,49.8,46.2,47,94103,0
2012-03-20,48,48.2,44,46.4,31627,0
2012-03-21,45.8,47.4,45.6,46.8,23046,0
2012-03-22,46.8,46.8,43.6,44.4,51695,0
2012-03-23,44.4,45.4,43.8,43.8,22721,0
2012-03-26,44.4,48.2,44,47.4,45460,0
2012-03-27,49.8,58.6,48,54.6,213718,0
2012-03-28,55,55.6,50.6,51.8,97272,0
2012-03-29,51.8,54.2,50.4,53.6,39755,0
2012-03-30,55,56.2,54,55.4,103012,0
2012-04-02,55.2,57.4,53,55.2,91301,0
2012-04-03,55.2,56.2,53.2,55,31837,0
2012-04-04,55,55,52,54,34191,0
2012-04-05,53.6,55.6,52.2,55,14704,0
2012-04-09,52.8,54,51.8,53,35511,0
2012-04-10,53,53,48.4,50,57199,0
2012-04-11,51.8,53.6,50.8,52.4,28122,0
2012-04-12,52.6,54.6,51,54,38878,0
2012-04-13,54,54.8,52.2,54,20796,0
2012-04-16,54.2,54.8,51,51.4,25442,0
2012-04-17,51.4,52.8,51.2,52,13479,0
2012-04-18,51.8,52.4,51,52,11786,0
2012-04-19,52,56.4,52,55.6,61135,0
2012-04-20,55.6,57.8,55.4,55.8,56502,0
2012-04-23,55.4,55.6,52,54.8,21641,0
2012-04-24,54.4,57,53.6,56.6,29989,0
2012-04-25,57,57.4,55.2,56,32587,0
2012-04-26,55.8,56.2,54.8,55.2,21644,0
2012-04-27,54.6,56.4,53.6,55.6,20682,0
2012-04-30,57.8,60.4,57.4,57.8,81707,0
2012-05-01,58.6,60.6,56.2,58.8,47732,0
2012-05-02,58.6,61,57.8,60.4,89605,0
2012-05-03,61,61,58.4,60.8,58181,0
2012-05-04,59.8,62.4,58.6,60.2,71796,0
2012-05-07,59.8,62.8,59,61.2,36534,0
2012-05-08,60.8,62,59.2,62,45131,0
2012-05-09,61.2,61.2,52,54.6,88223,0
2012-05-10,55,55.2,49.2,49.4,53547,0
2012-05-11,49,53.4,48.2,52.4,39778,0
2012-05-14,54.2,55.8,51.8,51.8,34204,0
2012-05-15,51.4,52,49.4,50.4,23377,0
2012-05-16,50,50.6,47.2,48.2,27237,0
2012-05-17,47.8,49.2,46.4,48.4,14014,0
2012-05-18,47.8,48.2,46.8,47.4,27590,0
2012-05-21,47.2,48.4,44.4,48.4,37492,0
2012-05-22,48.2,49.2,47.4,48.2,12969,0
2012-05-23,47.8,48,45.6,47.8,18627,0
2012-05-24,48.2,48.2,46.8,47.2,9702,0
2012-05-25,47.4,47.6,46.2,47.6,9317,0
2012-05-29,47,50.6,46.8,50,40212,0
2012-05-30,49.4,50,47.8,48.2,16107,0
2012-05-31,46.4,48.4,45.8,47.8,20048,0
2012-06-01,46.4,48,46,47.2,18622,0
2012-06-04,47.8,47.8,45.6,45.8,15800,0
2012-06-05,45.6,46.4,45,46,13058,0
2012-06-06,46.6,48.4,45.2,48.4,13195,0
2012-06-07,48.6,49,47.2,48,7174,0
2012-06-08,47.2,54,46.8,52.8,31947,0
2012-06-11,53.8,54.6,50.2,50.4,24147,0
2012-06-12,50.2,51.4,48.2,49.4,22696,0
2012-06-13,48.8,51.4,48.4,50.8,16888,0
2012-06-14,51,53.8,50.6,53.2,30407,0
2012-06-15,52.6,53.6,51.8,53.2,22183,0
2012-06-18,53,54.8,51.8,53.4,26665,0
2012-06-19,53.6,55,53.6,53.6,19847,0
2012-06-20,53.6,54.8,53,54,13111,0
2012-06-21,54,54.6,52,53.2,31968,0
2012-06-22,52.8,54.6,52.4,53.2,494081,0
2012-06-25,52.8,55.8,51.8,55,35821,0
2012-06-26,54.8,57.4,54.8,55.4,43474,0
2012-06-27,55.8,60.6,55,60.6,56848,0
2012-06-28,61.8,64.8,56.4,58,76631,0
2012-06-29,59.8,61,58.2,59.6,33556,0
2012-07-02,60.2,61,58.2,60,24994,0
2012-07-03,60.4,69.174,59.8,68.8,54388,0
2012-07-05,68.8,69.6,65.6,69,51087,0
2012-07-06,68.8,82.6,67,76.6,190699,0
2012-07-09,76.6,81.2,75,78,94534,0
2012-07-10,79.4,81,78.2,78.4,60488,0
2012-07-11,80.2,80.8,76.4,79,84970,0
2012-07-12,76.6,77.6,72.6,75.4,40420,0
2012-07-13,76.2,77,74.8,75.8,20192,0
2012-07-16,75,77,73.6,74,20550,0
2012-07-17,74.8,76.2,73.2,75.2,19716,0
2012-07-18,75.4,76.2,73.6,74.2,15418,0
2012-07-19,74.2,74.6,70,70.6,24014,0
2012-07-20,70.2,73.8,68.8,73,29354,0
2012-07-23,71.6,71.8,68.6,70.2,15710,0
2012-07-24,70.6,71.18,68.604,70,20565,0
2012-07-25,70.6,71,68.6,69.6,9695,0
2012-07-26,70,72.6,68.6,72.4,23119,0
2012-07-27,72.8,78,72.6,76,48993,0
2012-07-30,75.8,79.4,73.2,73.8,36655,0
2012-07-31,73.4,75.8,69.4,72.6,44374,0
2012-08-01,72.6,72.6,64.6,65,32413,0
2012-08-02,65,65.6,60.2,62.4,40977,0
2012-08-03,63.2,67,61.6,65.8,23314,0
2012-08-06,66.2,67,63.2,65.6,13834,0
2012-08-07,67.2,67.2,60.4,63.4,21274,0
2012-08-08,62.8,66,60.4,63.6,17030,0
2012-08-09,63.4,64.8,62.4,63.2,12926,0
2012-08-10,63.6,63.6,61.2,62.4,11324,0
2012-08-13,62,63.2,60.4,63,12190,0
2012-08-14,63.2,63.598,60.6,61.2,12229,0
2012-08-15,61.2,64.4,61.2,64.2,9770,0
2012-08-16,64.2,64.8,62.4,64.2,8471,0
2012-08-17,64,65.4,63.2,64.8,10395,0
2012-08-20,64.8,64.8,62.8,64,5466,0
2012-08-21,64,65.598,62,63.4,13537,0
2012-08-22,63,66,62,64.2,35024,0
2012-08-23,61.6,62.4,59.8,61.6,25369,0
2012-08-24,61.2,64,60,63.8,15509,0
2012-08-27,63.8,64.8,63.04,64,7671,0
2012-08-28,63.6,67.4,63.2,66.2,23719,0
2012-08-29,66.4,70.2,66.4,69.4,24130,0
2012-08-30,69.6,69.6,65.4,67.8,17852,0
2012-08-31,68,69.8,65.6,69.4,16744,0
2012-09-04,69.2,69.4,67.6,69.2,9589,0
2012-09-05,68.8,71.3,68.2,69,22368,0
2012-09-06,69.4,73,69.4,72.4,33497,0
2012-09-07,73,73.6,70.6,71.6,18790,0
2012-09-10,71.4,72.6,70.62,71.4,17478,0
2012-09-11,71.2,71.6,68.2,68.6,14758,0
2012-09-12,68.6,69.6,67.8,69,7486,0
2012-09-13,69,72.4,68.2,71.6,15152,0
2012-09-14,72,75.8,72,75.2,35539,0
2012-09-17,75,80,73,77.4,22745,0
2012-09-18,76.6,80.6,76.402,78,35057,0
2012-09-19,78,78.598,74.8,77.4,29883,0
2012-09-20,76.8,80,76.6,77.8,30699,0
2012-09-21,78.6,79.38,76.26,76.6,37516,0
2012-09-24,76.2,78,74,76.8,16937,0
2012-09-25,77,78.6,76,76.2,20669,0
2012-09-26,76.2,76.2,70,70.6,34336,0
2012-09-27,72,76.4,71.2,74.8,26919,0
2012-09-28,74.4,76.2,73.4,73.8,13940,0
2012-10-01,74,75.6,72.2,73.2,12348,0
2012-10-02,73.2,74.1,71,71.8,11169,0
2012-10-03,72.2,73.2,71.2,73,9582,0
2012-10-04,73.4,73.51,70.6,71.6,12239,0
2012-10-05,71.6,72.7,70.4,72.4,11399,0
2012-10-08,72.2,72.6,69.2,70.2,11293,0
2012-10-09,70,70.398,65.4,66,20985,0
2012-10-10,70.2,70.2,64.6,65.8,18051,0
2012-10-11,66,67.6,65.4,66.2,7330,0
2012-10-12,66.4,66.598,64.798,65,10130,0
2012-10-15,65,66,64,65.8,9248,0
2012-10-16,66.4,67.8,64.9,67.6,8882,0
2012-10-17,68,68.6,65.9,67.602,11614,0
2012-10-18,68,68.8,67.2,67.6,5817,0
2012-10-19,67,68.2,64,64.2,13882,0
2012-10-22,64,64.6,63.2,64.4,7530,0
2012-10-23,63.4,64.8,62.2,64.4,9411,0
2012-10-24,60.2,61.6,58.8,59.8,192414,0
2012-10-25,60,60.2,55.2,56.6,95964,0
2012-10-26,56.4,58.2,56,56.2,22119,0
2012-10-31,56.6,57.8,54.2,54.8,80393,0
2012-11-01,55.2,58.4,55,56.4,41786,0
2012-11-02,58,59,54.2,54.6,161447,0
2012-11-05,54.6,55.4,53.6,55,36691,0
2012-11-06,56,56,54.4,55.4,14621,0
2012-11-07,54.2,54.9,52.8,53,30066,0
2012-11-08,52.4,54.2,51.6,53,33435,0
2012-11-09,52.6,53.8,51.8,53.6,30303,0
2012-11-12,54,55.3,53,53.2,25900,0
2012-11-13,55.6,56.798,54,55.2,39949,0
2012-11-14,51,56,51,53.4,46620,0
2012-11-15,52.8,53,51,52.4,26107,0
2012-11-16,52.2,52.8,49.2,52,122755,0
2012-11-19,52.6,53.4,51.2,52.2,19235,0
2012-11-20,52.6,54.2,52,53.6,21535,0
2012-11-21,56.8,58,54.8,55.8,48575,0
2012-11-23,56.2,57,55,56.2,16286,0
2012-11-26,56.2,60.2,56.2,59.6,42903,0
2012-11-27,59.2,59.8,57,57.2,31865,0
2012-11-28,58.2,59.6,57,59.4,16520,0
2012-11-29,60.2,61.2,58.2,60.2,18551,0
2012-11-30,61.6,62,59.4,61,22965,0
2012-12-03,61,61.6,59.4,59.8,16766,0
2012-12-04,59.8,60.6,58.4,59.6,14810,0
2012-12-05,59.6,60.2,57.6,59,13361,0
2012-12-06,58.8,58.8,55,55.8,19332,0
2012-12-07,56,57.6,55.6,56,13086,0
2012-12-10,56,56,54,55,18284,0
2012-12-11,55.4,55.4,54,55,48465,0
2012-12-12,55.4,56,54,54.4,19381,0
2012-12-13,54.4,54.8,53,53.2,28318,0
2012-12-14,52.8,53.6,52.2,52.4,24322,0
2012-12-17,52.8,53.4,51.8,53,39001,0
2012-12-18,53.2,53.8,51.4,53.4,53706,0
2012-12-19,54,54.6,52.5,52.6,31461,0
2012-12-20,52.6,53,51.4,52.6,18984,0
2012-12-21,52.2,53.2,50.6,51,81770,0
2012-12-24,50.8,51,49.4,50,11790,0
2012-12-26,50.2,50.2,48.6,48.8,35279,0
2012-12-27,48.6,49.8,48,48,68552,0
2012-12-28,47.8,48.6,47.4,47.646,56970,0
2012-12-31,47.8,48.8,47.4,48,126827,0
2013-01-02,49.8,52.4,48.6,51.8,81755,0
2013-01-03,52,55.2,51.8,54.398,50400,0
2013-01-04,55.8,55.8,53.4,54.9,37071,0
2013-01-07,55,58,54,57.8,39099,0
2013-01-08,58,60,57.6,59.2,41115,0
2013-01-09,59.6,59.6,57.4,59.2,16896,0
2013-01-10,59.4,59.6,55.6,57,31322,0
2013-01-11,57.998,57.998,55.4,56.6,22381,0
2013-01-14,56.6,57.8,55.9,56.2,21323,0
2013-01-15,55.8,56.8,55.4,56.4,17040,0
2013-01-16,56.4,56.6,54,55,16821,0
2013-01-17,55.4,55.4,54,54.6,10324,0
2013-01-18,54.8,54.8,52.8,53.2,24664,0
2013-01-22,53,53.2,52,53.2,15436,0
2013-01-23,53.4,54.6,52.4,54.6,23420,0
2013-01-24,54.2,54.8,52.8,54,26621,0
2013-01-25,54.2,54.5,52.8,53.8,10381,0
2013-01-28,53.8,54.4,53.2,54.2,32949,0
2013-01-29,54.15,54.402,52.8,53.6,17729,0
2013-01-30,53.2,53.2,50.8,51.6,58721,0
2013-01-31,51.2,54.2,50.8,53.8,33214,0
2013-02-01,54.2,54.2,52.4,54,14041,0
2013-02-04,53.2,54,51.8,53.6,16726,0
2013-02-05,53.6,56.6,52.6,56.6,25592,0
2013-02-06,56.2,56.6,54.7,56.6,14912,0
2013-02-07,56.4,56.4,55.2,55.4,12279,0
2013-02-08,55.4,55.4,53.4,54.6,12437,0
2013-02-11,54.4,55,53.6,54.2,7343,0
2013-02-12,54,54.6,52.8,54.4,17590,0
2013-02-13,54.4,55.2,53.4,55,16189,0
2013-02-14,54.8,55.3,53.7,54,7960,0
2013-02-15,54.4,54.4,53,53.8,12255,0
2013-02-19,54.2,54.4,52.8,54,17954,0
2013-02-20,54,54.6,52.2,52.2,11190,0
2013-02-21,52.6,53.6,50.2,52.4,16168,0
2013-02-22,52.4,53.4,50.8,51.6,19060,0
2013-02-25,51.8,52.3,50,50.2,18960,0
2013-02-26,50.4,52.4,50,50.6,16006,0
2013-02-27,50.4,51.4,49.2,50.2,13096,0
2013-02-28,50.4,54.6,50.4,54.3,46309,0
2013-03-01,53,55.8,52.4,55.8,31136,0
2013-03-04,54.6,57,54.6,57,25489,0
2013-03-05,57.2,58.6,56.9,58.6,27460,0
2013-03-06,59,60,57.8,59,28691,0
2013-03-07,59,60,58.28,59.6,21171,0
2013-03-08,60.2,60.6,59,60.2,26396,0
2013-03-11,59.8,60.8,58.8,60.6,20170,0
2013-03-12,60.8,61.8,58.6,60.6,23773,0
2013-03-13,62.4,63.6,60,63.6,42170,0
2013-03-14,63.6,66.6,63.4,66.2,50989,0
2013-03-15,66,68,65.4,66,49372,0
2013-03-18,65,66.8,63.2,66.2,27136,0
2013-03-19,65.8,68.6,65.8,67.4,24270,0
2013-03-20,67.2,68.4,66.4,68.2,19922,0
2013-03-21,67.8,69.2,66.8,68.2,20655,0
2013-03-22,68.4,71.6,68.2,70,52881,0
2013-03-25,70.2,73.4,70.2,71,25576,0
2013-03-26,71.8,73.2,67,69,33128,0
2013-03-27,68.2,70.2,67.2,69.8,32747,0
2013-03-28,70.2,71.4,69.4,69.8,35648,0
2013-04-01,71,71.4,65.8,66.6,28465,0
2013-04-02,66.8,69.4,66.7,67.7,32935,0
2013-04-03,67.8,68.6,65.8,66.4,24542,0
2013-04-04,66.8,69.4,66.6,69.4,17928,0
2013-04-05,68.2,69,66.8,68,12886,0
2013-04-08,68.8,69.8,66.4,69.8,17723,0
2013-04-09,69.8,71.4,68.2,69.8,52554,0
2013-04-10,70.4,72.4,67.6,69.6,36045,0
2013-04-11,69.8,71.8,68.8,70.6,20056,0
2013-04-12,70.2,72,69.2,71.4,23685,0
2013-04-15,71,71,68.4,68.4,25924,0
2013-04-16,69,71,66.6,70.8,27293,0
2013-04-17,69.8,69.8,64.2,66.6,39109,0
2013-04-18,66.6,67.6,64.2,64.8,17797,0
2013-04-19,65,68.6,64.4,68.6,27392,0
2013-04-22,68.4,69,67.2,67.2,17156,0
2013-04-23,68.198,71.1,67.6,69.6,31748,0
2013-04-24,69.8,69.8,67.4,69.2,9409,0
2013-04-25,69,70.2,67.8,69,37722,0
2013-04-26,68.8,69.8,67,69.4,16293,0
2013-04-29,70,70,67.8,69.8,20473,0
2013-04-30,69.4,70.4,68.8,70,27719,0
2013-05-01,69.8,69.8,64.4,64.6,43943,0
2013-05-02,65,67.2,65,65.6,18718,0
2013-05-03,67,68.8,66.2,67,22701,0
2013-05-06,67,67.6,64.8,65.6,14040,0
2013-05-07,66.8,66.8,63.1,64.2,23433,0
2013-05-08,63.6,63.6,60.4,62.6,23537,0
2013-05-09,71.6,81.6,69.4,76.6,199719,0
2013-05-10,78,83.4,76.198,79.4,145189,0
2013-05-13,80.4,86.8,79.4,86,97374,0
2013-05-14,86.4,88,81.6,83.6,79373,0
2013-05-15,83.2,86.402,81.6,84.4,45496,0
2013-05-16,84.4,85,82.2,84.2,20837,0
2013-05-17,84.6,84.8,83,84.4,24184,0
2013-05-20,84,86.6,82.4,83.2,19756,0
2013-05-21,84,85.8,82.8,83.6,19878,0
2013-05-22,83.6,85.8,77.2,79.2,36591,0
2013-05-23,78,82.62,75.4,82.6,35240,0
2013-05-24,82,82.6,79.5,81.8,21776,0
2013-05-28,82.4,87.2,82.4,84.2,35121,0
2013-05-29,83.2,85,81.6,82.4,15917,0
2013-05-30,82.6,86,82.6,84.6,23288,0
2013-05-31,84,84.6,83.4,83.8,20700,0
2013-06-03,84.2,85.6,81.4,83.6,32533,0
2013-06-04,84,84.4,79,81.8,33090,0
2013-06-05,81.4,82.8,80.15,81.6,23236,0
2013-06-06,81.4,82.4,79.2,81.6,27236,0
2013-06-07,82.6,83.2,80,82.4,26266,0
2013-06-10,82.8,83.2,80.2,81.8,17790,0
2013-06-11,80.4,83,79,82,15836,0
2013-06-12,82.6,84,79,80.2,32531,0
2013-06-13,80.2,81.6,79.4,81.2,29222,0
2013-06-14,81.4,81.8,79.8,80,16369,0
2013-06-17,81.4,82.2,76.5,77,34733,0
2013-06-18,77,79.6,76.24,76.8,35561,0
2013-06-19,76.8,77.6,72,72.8,36595,0
2013-06-20,72.4,74,70,70,37796,0
2013-06-21,70.4,72.2,67.7,71.62,47216,0
2013-06-24,71,71.39,66.2,66.6,45449,0
2013-06-25,67.4,70.1,67.2,69,45996,0
2013-06-26,69.6,74.5,69.4,72.8,60154,0
2013-06-27,73.2,74.2,69.2,71.8,75071,0
2013-06-28,71.8,73.8,69.9,72.6,184594,0
2013-07-01,72.2,75.6,72.2,73.4,27376,0
2013-07-02,73.4,74.8,72.8,73.6,37473,0
2013-07-03,72.6,77.8,72.6,77.2,44415,0
2013-07-05,79,79,76.2,78.6,20841,0
2013-07-08,79,79.6,76.4,77,19188,0
2013-07-09,77.2,80.6,75.402,78.6,24161,0
2013-07-10,78.2,78.4,76.4,77.4,13031,0
2013-07-11,78.2,78.8,77,78.6,12821,0
2013-07-12,78.2,91,78,90.6,88940,0
2013-07-15,94,102,91.2,94.8,130067,0
2013-07-16,94.8,96,88.4,94.2,68142,0
2013-07-17,94.2,95.6,92.4,93.4,27022,0
2013-07-18,93.4,97.6,92.202,94.4,34544,0
2013-07-19,93,98.6,93,97.2,64535,0
2013-07-22,96.4,100.2,96.2,99.2,61058,0
2013-07-23,99.8,106.6,98.2,101.6,75295,0
2013-07-24,104.6,106.78,100.2,100.4,50397,0
2013-07-25,101,107,99.2,104.8,56885,0
2013-07-26,104,105.8,102.2,104.8,31388,0
2013-07-29,105,110.6,104.2,108.2,72638,0
2013-07-30,108.2,110.4,105.9,108,31780,0
2013-07-31,108.2,110.2,108,108.6,39227,0
2013-08-01,109.8,110,105,106.2,39273,0
2013-08-02,104.6,109,103.8,107.8,24375,0
2013-08-05,107.2,108.4,105.6,106.6,17853,0
2013-08-06,106,107.4,104,105,35563,0
2013-08-07,104.6,106.4,100.8,106,58156,0
2013-08-08,98,100.6,82.6,83.4,190124,0
2013-08-09,83.4,84.2,80,80.4,76472,0
2013-08-12,80,82.8,77.4,77.4,58681,0
2013-08-13,81.4,85,79.976,80,56541,0
2013-08-14,80.2,80.8,78.4,79.8,40425,0
2013-08-15,77.2,80.8,77,78.6,47568,0
2013-08-16,77.8,78.8,77.4,78.2,43044,0
2013-08-19,78,78.8,72.4,72.4,61751,0
2013-08-20,76.4,84.4,75.8,81.4,178374,0
2013-08-21,80.8,81.6,78,80.4,40790,0
2013-08-22,81.4,90.8,81.4,90,78566,0
2013-08-23,90,90,87.8,88.4,45123,0
2013-08-26,89.2,96,88.2,93.8,63371,0
2013-08-27,93.6,94.4,85.8,86.2,68947,0
2013-08-28,87.6,97,87.6,95.4,75481,0
2013-08-29,96.4,101.8,92.8,95.2,105794,0
2013-08-30,95.6,98,92.4,93.4,64670,0
2013-09-03,95.2,95.2,91.8,92.8,42333,0
2013-09-04,93.4,94.4,91.8,92.8,38179,0
2013-09-05,93.2,95.2,91,91.8,51387,0
2013-09-06,92.2,95.6,86.44,94.2,55756,0
2013-09-09,95.2,99,92.8,98.8,48755,0
2013-09-10,100,100.2,96.4,97.2,35691,0
2013-09-11,97.2,97.4,93,94,43610,0
2013-09-12,93.6,93.8,90.8,91.6,29730,0
2013-09-13,92.4,93.2,90.2,92,20581,0
2013-09-16,93.6,94.4,90.5,91.2,24667,0
2013-09-17,91,93.2,88.2,92.6,32227,0
2013-09-18,92.4,92.8,89,91.6,29427,0
2013-09-19,92,92.8,89.8,91.8,20870,0
2013-09-20,91.8,92.6,89.2,91.4,68403,0
2013-09-23,90.8,91,85.85,89.2,58199,0
2013-09-24,89.4,90.6,87.4,90,25925,0
2013-09-25,90.2,90.4,87.8,88,23055,0
2013-09-26,88.2,89.4,87.2,88.4,19425,0
2013-09-27,87.6,89,87.6,88.2,16946,0
2013-09-30,87.2,90.4,86,89.8,47545,0
2013-10-01,90,104,89.4,103.2,137890,0
2013-10-02,102.4,110.6,99,108.2,173200,0
2013-10-03,108,110.8,102.6,104.6,117785,0
2013-10-04,105.4,110,104.2,107.8,65050,0
2013-10-07,106.6,109.2,103.4,103.6,52360,0
2013-10-08,104,107,96,96.4,98495,0
2013-10-09,96.6,97.4,87,88.8,118287,0
2013-10-10,90.4,95.8,90.4,93.6,113830,0
2013-10-11,93.6,97.2,90.6,93.4,68185,0
2013-10-14,92.8,96.6,90.6,95.8,66650,0
2013-10-15,95.6,95.6,90.4,90.8,63410,0
2013-10-16,92,94.4,91,93,46945,0
2013-10-17,93,98.2,91.4,96.4,59935,0
2013-10-18,96.4,96.4,92.2,94.8,67215,0
2013-10-21,95.2,95.2,90.2,90.6,50790,0
2013-10-22,91.6,93.2,87.8,92.4,60930,0
2013-10-23,92.2,95.6,91.8,93.6,61476,0
2013-10-24,94.2,97.2,93.2,96.8,56855,0
2013-10-25,97,97.2,92,94.2,48485,0
2013-10-28,94.6,94.6,91.6,92.8,31210,0
2013-10-29,92.6,94.4,88.8,89.8,81195,0
2013-10-30,90.4,92.8,87.2,87.4,62090,0
2013-10-31,92,93.4,87.6,90.2,155146,0
2013-11-01,90,91.4,83,84.2,107980,0
2013-11-04,84.2,88.6,83.8,86,131455,0
2013-11-05,86,87,84.2,85.8,55150,0
2013-11-06,86,89,84.6,87.6,100475,0
2013-11-07,87.8,88.6,80,80.4,104730,0
2013-11-08,80.4,82.6,77,77.6,94295,0
2013-11-11,77.2,77.2,73.4,74.4,83495,0
2013-11-12,74.2,80,73.6,79.6,71395,0
2013-11-13,78.6,81.2,77.6,80.8,43385,0
2013-11-14,78.2,82.6,78,82.4,57860,0
2013-11-15,82.2,83.6,81.4,83.2,42075,0
2013-11-18,83.4,84,76.8,78,42620,0
2013-11-19,77.8,78.2,75.6,76.6,44575,0
2013-11-20,76.2,81,76.2,77.2,30475,0
2013-11-21,78,81.4,77.8,81.2,34940,0
2013-11-22,81.2,83.2,81,83.2,31111,0
2013-11-25,83.6,84.2,80.4,82,75975,0
2013-11-26,82,86.8,81.6,85.6,53584,0
2013-11-27,86.2,92.6,85.6,92.4,102180,0
2013-11-29,93.4,96.2,91,95.6,44810,0
2013-12-02,99,120.6,96.4,116.8,472870,0
2013-12-03,112,118.2,110,117.6,218730,0
2013-12-04,115.8,125.6,112.4,122.2,238035,0
2013-12-05,116.8,124.8,116.2,120.2,149675,0
2013-12-06,121.4,124,118.3,120.4,90928,0
2013-12-09,120.8,123,116.4,118.6,96260,0
2013-12-10,118,120.2,114,120.2,66224,0
2013-12-11,121.6,123.2,111,112.4,73645,0
2013-12-12,112,115,108,113.2,67830,0
2013-12-13,105.4,109.6,104.8,105.4,389054,0
2013-12-16,106.2,111.6,105.4,110.4,82651,0
2013-12-17,110.8,115,108.4,109,45760,0
2013-12-18,110,116.2,109,116.2,90285,0
2013-12-19,113.2,126.4,113,126,165490,0
2013-12-20,126.6,134.4,126.6,134,200170,0
2013-12-23,133,139.4,130.2,137,106129,0
2013-12-24,139.8,143.4,137.8,141.4,81644,0
2013-12-26,142,149,139.6,146,140388,0
2013-12-27,146.4,146.6,135,138.2,113935,0
2013-12-30,138.6,141.2,137.6,139,57330,0
2013-12-31,139.4,141.2,133,134.6,133445,0
2014-01-02,133.2,138.6,128.6,138.4,143055,0
2014-01-03,138.6,142,138,141.8,98987,0
2014-01-06,142.4,142.8,139,141.2,69375,0
2014-01-07,140.4,144.6,136.8,140,90280,0
2014-01-08,127.8,149.4,127.8,143.2,112783,0
2014-01-09,153.6,163.6,145.8,163.4,219170,0
2014-01-10,164.6,168.8,162,166.4,188345,0
2014-01-13,165.6,179.8,156.6,157.8,311081,0
2014-01-14,158,167.4,157,166.4,108865,0
2014-01-15,171,175,163,163.8,93895,0
2014-01-16,164.2,172.8,164.2,167.6,85610,0
2014-01-17,168,168,163,164,69485,0
2014-01-21,167.8,168.8,159.6,168,85320,0
2014-01-22,168,168.8,163.8,165.2,55930,0
2014-01-23,166.8,166.8,160.2,166.6,52990,0
2014-01-24,162,162.6,145.8,150.2,136815,0
2014-01-27,147,154,135,147.8,131290,0
2014-01-28,148.6,154.2,148.4,152.6,44555,0
2014-01-29,149.8,155.8,145.4,153,105080,0
2014-01-30,155,162,155,159.4,94520,0
2014-01-31,157.2,160.4,153,155.4,73498,0
2014-02-03,155.4,157.2,140,142.4,103720,0
2014-02-04,142.6,149.6,141.6,147,62556,0
2014-02-05,144.8,146,139,141.6,76101,0
2014-02-06,142.2,144.8,138,140.2,52219,0
2014-02-07,141.4,147.6,140.2,146.6,91938,0
2014-02-10,147,155.8,147,153.6,50906,0
2014-02-11,154.8,155.4,148,149.8,46168,0
2014-02-12,153.6,157,147.2,148.2,71825,0
2014-02-13,146.4,152,142.2,149.8,37378,0
2014-02-14,148.8,153.6,145,146.8,44233,0
2014-02-18,146.8,155.8,146.6,148.8,71697,0
2014-02-19,148,150.6,145.2,145.4,40393,0
2014-02-20,145.8,153.4,144,152,65804,0
2014-02-21,152.8,172.4,149,169.6,279433,0
2014-02-24,169.4,182.6,169.4,177,247612,0
2014-02-25,190.2,190.6,177,185.2,232556,0
2014-02-26,186,187,178.4,178.6,148682,0
2014-02-27,177.2,182.2,176.8,178.2,73435,0
2014-02-28,177.6,180.6,161.2,167.2,139349,0
2014-03-03,161.4,178.8,161.4,178.2,94878,0
2014-03-04,182.2,191.4,182,188.8,195069,0
2014-03-05,145.4,150.6,136,136.4,861160,0
2014-03-06,140,141,129,131,245703,0
2014-03-07,132,133,121,126.6,174686,0
2014-03-10,125.6,128.8,120.6,128.6,181681,0
2014-03-11,122,127.2,116.8,117.4,197837,0
2014-03-12,115.6,121.8,114.2,121.2,121097,0
2014-03-13,121.6,124.6,119,123,122443,0
2014-03-14,120.6,123.4,118.2,120.4,107242,0
2014-03-17,121.4,124.6,118.2,119,70208,0
2014-03-18,119.4,128.6,119.4,128,155397,0
2014-03-19,125.6,129,124.2,126,112237,0
2014-03-20,125.8,128.4,124.2,124.6,62274,0
2014-03-21,125.8,125.8,117,121.2,421002,0
2014-03-24,121,121,108,108.2,148024,0
2014-03-25,110.8,112.8,104.2,108,106517,0
2014-03-26,109.6,110.6,100,100.6,150810,0
2014-03-27,100,105.6,96.4,105.2,120142,0
2014-03-28,104.8,105,98.4,99.2,98574,0
2014-03-31,99.6,104.4,95.4,104.2,109121,0
2014-04-01,104.6,110.8,101.4,105.4,104341,0
2014-04-02,106,107.8,102.4,104.8,71564,0
2014-04-03,105.6,105.8,97.1,98.4,104618,0
2014-04-04,100.4,101,89.4,93,155262,0
2014-04-07,91.4,95.4,88,92.4,100766,0
2014-04-08,93,95.6,89.6,93.4,133586,0
2014-04-09,94.8,95.8,93,94.8,84832,0
2014-04-10,95.8,96,85.6,86,108452,0
2014-04-11,84,89.8,81.8,82.9,122411,0
2014-04-14,84.2,86.2,76.8,79.2,96542,0
2014-04-15,79.8,84.5,77.6,84,129384,0
2014-04-16,85.2,86.8,81.6,86.4,87060,0
2014-04-17,85.8,88.4,83.8,84.2,52700,0
2014-04-21,83.6,86.6,82,86.5,51772,0
2014-04-22,87,90,87,89,74665,0
2014-04-23,88.8,89.8,83.4,85.9,68857,0
2014-04-24,86.8,87,80.6,84,76640,0
2014-04-25,83.8,84,79,79.2,58412,0
2014-04-28,80,82.6,74.4,76.4,98454,0
2014-04-29,82.2,97,80.4,91.8,287714,0
2014-04-30,90.6,92,86.4,88.8,108824,0
2014-05-01,88.2,91,85,87.6,80584,0
2014-05-02,87.8,89.4,85.8,86,56654,0
2014-05-05,85.6,93.8,84,93,132635,0
2014-05-06,92.4,93.4,85.4,85.8,88665,0
2014-05-07,86,87,81.6,84.2,65537,0
2014-05-08,82.6,82.8,68.4,68.6,207052,0
2014-05-09,68.6,73,68.6,72.8,87602,0
2014-05-12,73.6,79.4,72,78.6,108312,0
2014-05-13,78,79.2,74.8,76.8,79535,0
2014-05-14,76.6,77.6,73.2,74.2,75506,0
2014-05-15,73.4,74.8,69.4,71.8,109229,0
2014-05-16,71.6,72.8,70,72.6,49799,0
2014-05-19,72,75.8,71.8,75.1,62671,0
2014-05-20,74.4,75.8,72.8,73,87084,0
2014-05-21,74,75.4,72,74.6,58870,0
2014-05-22,75,78.8,74.6,77.4,66519,0
2014-05-23,77.4,81.4,76.4,81,70131,0
2014-05-27,81.4,84.6,80.4,83.4,65731,0
2014-05-28,83.4,84.57,81.4,82.8,42001,0
2014-05-29,84.4,85.6,83.4,84.4,41442,0
2014-05-30,84,85.2,82,82.8,43051,0
2014-06-02,83.4,84,80,81,40237,0
2014-06-03,80.8,80.8,78.2,79.8,32507,0
2014-06-04,79,82,77.6,82,40932,0
2014-06-05,82.4,88.8,81.8,88.2,89138,0
2014-06-06,88.6,93.75,86.4,92.202,80346,0
2014-06-09,92.8,100.7,92.4,96.6,122880,0
2014-06-10,95.8,98,91,93.2,78045,0
2014-06-11,91.6,94.8,91,93.8,58006,0
2014-06-12,94,98.4,92.4,95,52050,0
2014-06-13,89,93.6,86,89.2,142048,0
2014-06-16,89,93.6,88,93.2,84215,0
2014-06-17,92.6,99.4,91.4,97.4,109956,0
2014-06-18,97.2,99.4,95.4,97.6,94070,0
2014-06-19,99,99.6,94.2,97.2,78930,0
2014-06-20,97.8,98.2,94,95.4,335533,0
2014-06-23,95.6,100,95,96.4,83023,0
2014-06-24,96.6,98.8,93.2,93.4,86171,0
2014-06-25,92.4,93.9,90,93.3,55240,0
2014-06-26,93.4,94,90.6,91.8,43753,0
2014-06-27,91.998,93.4,90,93,141296,0
2014-06-30,93.2,94,90,91.8,52320,0
2014-07-01,89.6,95.6,88,95.2,81333,0
2014-07-02,94.8,99,94.8,96.6,62200,0
2014-07-03,97.4,97.4,93.8,94.2,29302,0
2014-07-07,94,94,89,89,60596,0
2014-07-08,89.6,89.6,81.8,82.4,107962,0
2014-07-09,83.4,86.2,82.2,85.2,46436,0
2014-07-10,83,85,81.4,82.2,56525,0
2014-07-11,82.4,85.2,82.2,85,39671,0
2014-07-14,85.2,87,82,83,57495,0
2014-07-15,83.2,84.4,79,80.2,73265,0
2014-07-16,81,81.6,77.6,78.2,51931,0
2014-07-17,77.2,79.2,73.2,74,85294,0
2014-07-18,75.8,77.8,73.8,76.8,69925,0
2014-07-21,75.8,80.8,75.6,80.6,57265,0
2014-07-22,81.4,83.2,79.8,80.6,50928,0
2014-07-23,81.4,84.2,80.6,83,57176,0
2014-07-24,83.2,84,80.4,81.4,44457,0
2014-07-25,80.6,82.798,78.2,78.6,44627,0
2014-07-28,79.2,80,74.8,77,48658,0
2014-07-29,77.2,79.5,76.6,78.4,55886,0
2014-07-30,79.8,81.8,78.6,81.2,43733,0
2014-07-31,79.2,81.2,77,77.6,61953,0
2014-08-01,77.8,79.4,74,78.2,74667,0
2014-08-04,79.6,80.8,77.8,80.6,63401,0
2014-08-05,80.2,81.76,76.6,78.2,76916,0
2014-08-06,77.6,79.6,76.44,78,36718,0
2014-08-07,78.2,80.4,76.8,77.8,39464,0
2014-08-08,78,80.998,76.4,80.4,64482,0
2014-08-11,81,84.6,80.4,84.4,69247,0
2014-08-12,84,87,83.2,83.4,65525,0
2014-08-13,84.4,86.244,83,83.2,55796,0
2014-08-14,83.4,86.8,83.4,86.4,52623,0
2014-08-15,86.4,88.6,83.6,86,84204,0
2014-08-18,88,88.4,86.4,87.4,52333,0
2014-08-19,88,89,86.6,87.8,41308,0
2014-08-20,86.8,87.8,84.02,85.8,46204,0
2014-08-21,85.6,87,83.2,83.6,38203,0
2014-08-22,83.6,85,81.4,84.8,30526,0
2014-08-25,85.8,86.4,83.2,84,52723,0
2014-08-26,84.4,88,83.6,88,51337,0
2014-08-27,88.6,88.6,85.4,86.4,44535,0
2014-08-28,86,88.4,86,87.2,42950,0
2014-08-29,87.8,88.2,86,87.6,33527,0
2014-09-02,88,88.2,85,86.2,45246,0
2014-09-03,86.8,87.8,85.2,87.6,64671,0
2014-09-04,87.6,98.2,86.2,93,239860,0
2014-09-05,92.6,92.8,87,89.4,129205,0
2014-09-08,89.2,91.8,87.5,91.4,132600,0
2014-09-09,91,92.2,88,88.2,84719,0
2014-09-10,88,91.4,87.2,90.5,39268,0
2014-09-11,89.4,97,89,97,135757,0
2014-09-12,97.6,97.6,93.2,94.6,70557,0
2014-09-15,94.4,94.4,89.4,90.2,103995,0
2014-09-16,90,92,88.2,91.4,59542,0
2014-09-17,91.6,94,91.2,92.6,50056,0
2014-09-18,93.4,94.2,90.6,91.6,41817,0
2014-09-19,92.6,93.6,88.6,90.8,107006,0
2014-09-22,90.8,90.8,87.4,88.6,69208,0
2014-09-23,87.8,89.8,86,86.6,66290,0
2014-09-24,86.8,89.3,86.6,88.8,43921,0
2014-09-25,88.4,89.8,84.6,85.6,55619,0
2014-09-26,87,87,85,86.6,44161,0
2014-09-29,85,87.944,84.4,85.4,37683,0
2014-09-30,85.4,87,84,84.2,52526,0
2014-10-01,84.4,85.4,80,82,91704,0
2014-10-02,81.6,82.8,77.2,82,84476,0
2014-10-03,83.4,85.4,81,83.4,45142,0
2014-10-06,83.4,84,80,80.6,58566,0
2014-10-07,79.4,81,77.6,77.8,51073,0
2014-10-08,77.6,80.8,76,80,63108,0
2014-10-09,80,80.6,74.2,74.4,89997,0
2014-10-10,75.2,78.4,73,74,79942,0
2014-10-13,74.2,78,72.2,75.6,56182,0
2014-10-14,77.2,79.602,75,76.2,78112,0
2014-10-15,75,79.4,74,78.8,94364,0
2014-10-16,76.4,82.2,75.4,81.4,101919,0
2014-10-17,83.4,83.8,80,80.6,62298,0
2014-10-20,80.6,85.1,80.6,85,42692,0
2014-10-21,85.2,86.56,83.2,85.4,63149,0
2014-10-22,85.2,87,83.6,84.6,46159,0
2014-10-23,85.8,89,85,87.4,61800,0
2014-10-24,87.4,88.402,86,86,36804,0
2014-10-27,85.4,88.8,85.1,88.4,39011,0
2014-10-28,89,92.2,88.8,91.8,50345,0
2014-10-29,91.6,92.398,88.2,89,48575,0
2014-10-30,88.6,92,88.2,91.4,41044,0
2014-10-31,93.6,95,85.2,85.8,101643,0
2014-11-03,86.6,88.2,83.4,85.8,52524,0
2014-11-04,85.4,87.8,83.4,83.6,74736,0
2014-11-05,84.8,85,79.6,80,51697,0
2014-11-06,79.6,82.6,78.8,82.4,57270,0
2014-11-07,78.8,80,75,76.2,138321,0
2014-11-10,75.6,78,73.2,77.8,60610,0
2014-11-11,77.4,81.8,77,80.8,62874,0
2014-11-12,80.2,82.6,79,81.6,42854,0
2014-11-13,81.8,83,79,79.4,35750,0
2014-11-14,79.8,79.934,77,78.4,53731,0
2014-11-17,78,80.6,78,79.6,30358,0
2014-11-18,79.8,82.8,78.8,81.2,41681,0
2014-11-19,81.2,85.4,79.2,82.3,90130,0
2014-11-20,84,92,83.2,90.8,184493,0
2014-11-21,93.6,94.6,90,91.8,101504,0
2014-11-24,96.2,105.4,94.2,105.4,253109,0
2014-11-25,108,112.6,105,110.4,360662,0
2014-11-26,111,114.2,104.2,114,245090,0
2014-11-28,115.4,119,111.2,113.8,175849,0
2014-12-01,115.6,116.2,106.8,111.2,207841,0
2014-12-02,112,112.4,100.2,101.8,217944,0
2014-12-03,101,102.2,94.4,95.2,311685,0
2014-12-04,94.6,95.2,88.4,89.2,253661,0
2014-12-05,87.6,94,87.4,93.3,130877,0
2014-12-08,95.4,99.4,93,99,163793,0
2014-12-09,99.8,100,90.2,98.6,269090,0
2014-12-10,99.6,99.8,94.8,95.4,111046,0
2014-12-11,95.6,97.8,92.8,94,90069,0
2014-12-12,92.2,96.6,92.2,93.6,78589,0
2014-12-15,93,95,85.6,86,157282,0
2014-12-16,85.8,89.4,82.6,83,125414,0
2014-12-17,84.8,87.6,82.8,86.4,160739,0
2014-12-18,88.6,88.8,84,85,138919,0
2014-12-19,84.8,85.8,80,80.2,647836,0
2014-12-22,80.6,82,78.2,79.2,120703,0
2014-12-23,80.2,81.4,70,71.4,288202,0
2014-12-24,72.2,74.4,71.6,73.6,69528,0
2014-12-26,74.6,76,72.4,74,111095,0
2014-12-29,73.6,75.8,72.8,73,91668,0
2014-12-30,72.6,74.4,71.6,71.8,107605,0
2014-12-31,71.4,72.8,70,71.8,114795,0
2015-01-02,71.8,72.6,69,71,171064,0
2015-01-05,72.6,79.6,72.2,77.4,301149,0
2015-01-06,78.8,78.8,70,70.2,307274,0
2015-01-07,72,73.2,68.6,73.2,136256,0
2015-01-08,74,75.6,72,74.6,103253,0
2015-01-09,74.8,75.1,71.6,73.2,95642,0
2015-01-12,73.4,75,71.6,74.6,106359,0
2015-01-13,75,77.4,71,72.9,118076,0
2015-01-14,72,73.8,70.4,72.2,63783,0
2015-01-15,71.6,72.4,66,69.8,178983,0
2015-01-16,69.2,72.4,68,70,115508,0
2015-01-20,73,73.2,68,71.6,103369,0
2015-01-21,71.6,71.6,67.4,68.5,90456,0
2015-01-22,68.8,71.2,65,70,174499,0
2015-01-23,70,70.402,67,69.6,138755,0
2015-01-26,70,73,69.4,72.4,85401,0
2015-01-27,71.4,75.2,70.8,73.8,117380,0
2015-01-28,74,75.2,71.6,74.4,111912,0
2015-01-29,74.4,74.4,71.3,73.4,74064,0
2015-01-30,72.6,74.2,69.8,71.2,96089,0
2015-02-02,72,75,69,70.8,106986,0
2015-02-03,70.6,72,67,70.2,103690,0
2015-02-04,69.2,69.4,67,67.2,108816,0
2015-02-05,67.4,69.2,67,68.8,63177,0
2015-02-06,68.2,69.8,67,68.2,65456,0
2015-02-09,68.2,69.4,65.6,66.2,107693,0
2015-02-10,66.4,66.6,64.4,65.8,77976,0
2015-02-11,65.4,69.2,65.4,66.6,70712,0
2015-02-12,68,68.8,66.2,68.4,62586,0
2015-02-13,68,69.2,67.07,68.2,42957,0
2015-02-17,67.8,71.4,67.8,71.4,89025,0
2015-02-18,71.8,73,70.4,72.9,59752,0
2015-02-19,72.8,78.2,72.2,78,124525,0
2015-02-20,78.2,81.2,77,81,127135,0
2015-02-23,85,86.6,80.8,82.2,162577,0
2015-02-24,81.2,81.6,73.6,76.6,163201,0
2015-02-25,76.8,80.6,75.8,79.8,95054,0
2015-02-26,79.8,79.8,74.4,76.6,93135,0
2015-02-27,76,76.2,72.2,73.8,67174,0
2015-03-02,73.4,75.6,73.2,74.8,57290,0
2015-03-03,76,76,72.2,74.6,76230,0
2015-03-04,74.6,75.2,72,73.6,112105,0
2015-03-05,73.8,76.4,72.2,73,99210,0
2015-03-06,72.8,74,69.2,71.4,128405,0
2015-03-09,72.4,76,69.6,75,241455,0
2015-03-10,75,78.2,73,75.8,238130,0
2015-03-11,76,76.8,73.4,74.4,126390,0
2015-03-12,73.4,75.8,70.6,75.6,179585,0
2015-03-13,75,75,71.4,73.6,125545,0
2015-03-16,74.4,75.8,72.4,74.4,78010,0
2015-03-17,74.4,80.4,74,78.4,210225,0
2015-03-18,79.6,80.6,76.2,79.6,137445,0
2015-03-19,79.6,83.2,78.4,82.8,135320,0
2015-03-20,83.4,85.6,79,79.8,314635,0
2015-03-23,79.4,80.4,75.6,79.6,138275,0
2015-03-24,79,82.4,77.6,78,109645,0
2015-03-25,78.4,79.8,74,74,123980,0
2015-03-26,73.4,74.2,70.4,71.8,140930,0
2015-03-27,72.2,73.6,71.2,72.8,138650,0
2015-03-30,73,75,73,74.6,93835,0
2015-03-31,74,75.2,72.2,72.8,103053,0
2015-04-01,72.6,74.8,70.8,71.2,141020,0
2015-04-02,71.8,73.2,70.2,70.8,90920,0
2015-04-06,70.8,71.2,69.2,70,93855,0
2015-04-07,70.4,73.4,70,71.8,80463,0
2015-04-08,72.4,76.4,72,74.8,118285,0
2015-04-09,75,76.2,72.3,75.4,60033,0
2015-04-10,76,77.6,75.2,76,63030,0
2015-04-13,76,79.4,75.6,78.4,69465,0
2015-04-14,78.8,79,76.2,76.4,44575,0
2015-04-15,77,78.2,75.8,76.5,48073,0
2015-04-16,76,77,75.2,76.6,29215,0
2015-04-17,76.4,76.6,73,74,88590,0
2015-04-20,74.2,75.6,72.2,74,70692,0
2015-04-21,74.2,76,73,73.4,66751,0
2015-04-22,73,74.4,71.6,72.7,73071,0
2015-04-23,72.4,74.2,72,72.4,60830,0
2015-04-24,72.8,74.4,71.8,72,57886,0
2015-04-27,72,73,67.4,69,131395,0
2015-04-28,69.2,70.4,66,66.4,118345,0
2015-04-29,69.2,69.2,62.6,64.4,159635,0
2015-04-30,64.2,64.6,58.4,60,194710,0
2015-05-01,60.8,65.2,60.6,65.2,126860,0
2015-05-04,66.6,67.2,64,65,83260,0
2015-05-05,64.6,65.2,62.2,63,107465,0
2015-05-06,64.6,66.4,62.8,64.6,116425,0
2015-05-07,63.6,66,63.6,65.8,107849,0
2015-05-08,66,74,65.8,74,378785,0
2015-05-11,74.6,74.8,72,74.2,113495,0
2015-05-12,73.8,74.4,72.4,72.8,77500,0
2015-05-13,73.2,73.2,69,69.2,113970,0
2015-05-14,69.4,70.4,67.2,68.6,87160,0
2015-05-15,68.6,68.8,66.6,66.8,130282,0
2015-05-18,66.4,70,66.4,68.2,83519,0
2015-05-19,67.8,68.6,66.4,68,81490,0
2015-05-20,68,70.2,66.6,68.8,103725,0
2015-05-21,69.2,69.4,67,67.8,46195,0
2015-05-22,67.6,69,67,68.2,41245,0
2015-05-26,67.8,68,66.2,67.2,72250,0
2015-05-27,67.2,68.2,66.4,66.4,118485,0
2015-05-28,68.4,73.4,66.2,71.6,475566,0
2015-05-29,72,74,70.2,70.4,101495,0
2015-06-01,70.8,71.56,68,70,105541,0
2015-06-02,70,71,68.4,69.4,69786,0
2015-06-03,69.6,72,68.8,71,109975,0
2015-06-04,70.8,73.4,70,70.8,85435,0
2015-06-05,71.2,72.4,69.6,72.2,76445,0
2015-06-08,72.6,73,70.6,71.6,91585,0
2015-06-09,72,72.2,69.6,70.6,71952,0
2015-06-10,72.8,72.8,70.4,71.8,64852,0
2015-06-11,71.6,77,71.6,75.6,181075,0
2015-06-12,75.6,76,73,73.4,72795,0
2015-06-15,72.2,73.6,71.2,73.6,70080,0
2015-06-16,75.6,78,72.8,73.2,163710,0
2015-06-17,74.2,74.6,72.4,72.8,65665,0
2015-06-18,73.2,76.6,72.6,76,121885,0
2015-06-19,75.8,78,74.8,77.6,125760,0
2015-06-22,78.6,85.6,78.2,85.6,352715,0
2015-06-23,87.6,88.2,81.6,85.4,262719,0
2015-06-24,85.2,86,82.6,83.2,125585,0
2015-06-25,83.2,86.4,80.6,81.4,152510,0
2015-06-26,81.4,86,77,78.4,332250,0
2015-06-29,77,77.6,72,73.2,263220,0
2015-06-30,75,77.6,73.6,77.6,188682,0
2015-07-01,79.2,79.4,73.6,75,239310,0
2015-07-02,75,75.8,73.8,74.4,101920,0
2015-07-06,74.2,78,73.2,77.2,121070,0
2015-07-07,77.4,78.6,74.8,78.4,155940,0
2015-07-08,77.2,78.6,74.2,74.4,146400,0
2015-07-09,76,91.2,75.8,89.8,647345,0
2015-07-10,89.4,94.4,85.6,94.4,409700,0
2015-07-13,95,98.6,79.2,88.2,574625,0
2015-07-14,90,93.6,88.4,89.6,231893,0
2015-07-15,93,93,87.2,88.2,257801,0
2015-07-16,89,93.8,88.8,93.4,223575,0
2015-07-17,93,93.4,89,90.4,244875,0
2015-07-20,91.2,93,89,90.4,202450,0
2015-07-21,89.4,90.2,85,87.8,184530,0
2015-07-22,18.2,28.6,17,20,4541600,0
2015-07-23,21.2,22.2,19.6,20.8,1246705,0
2015-07-24,20.4,20.6,18.6,18.8,707390,0
2015-07-27,18.4,18.8,15.8,16.4,689965,0
2015-07-28,16.4,17.6,16,17.6,315280,0
2015-07-29,17.6,17.8,16.2,16.6,236775,0
2015-07-30,17,17,16,16.2,169025,0
2015-07-31,16,16.2,14.6,14.6,350325,0
2015-08-03,14.8,15.6,14.4,15.4,239363,0
2015-08-04,14.8,16,14.6,15.6,139920,0
2015-08-05,15.4,19,15.4,18,337895,0
2015-08-06,18.2,18.6,15.4,15.604,351395,0
2015-08-07,15.4,15.8,14.2,15.4,233645,0
2015-08-10,15.6,19.2,15.6,19.2,338835,0
2015-08-11,19.4,21.6,18.538,18.538,463743,0
2015-08-12,18.2,18.6,16.6,16.6,254490,0
2015-08-13,17,18.2,16.4,16.6,99170,0
2015-08-14,17,17.4,16.4,16.6,108685,0
2015-08-17,16.4,17.4,16,17.4,84840,0
2015-08-18,17.4,17.8,16.6,17.2,102605,0
2015-08-19,16.6,17.2,16.2,16.6,94340,0
2015-08-20,16.4,16.8,15.6,15.6,115670,0
2015-08-21,15.4,17,15.4,15.6,106555,0
2015-08-24,15,15.7,13.8,14.412,175448,0
2015-08-25,16,16.8,14.2,14.4,168210,0
2015-08-26,15.4,16,14.2,16,149030,0
2015-08-27,15.6,17.2,15.6,16.6,88325,0
2015-08-28,16.4,17.4,16,17.2,110520,0
2015-08-31,17.2,17.8,16.4,16.6,87860,0
2015-09-01,16.6,16.8,15.6,15.6,74965,0
2015-09-02,16,16.8,15.4,16.8,77800,0
2015-09-03,17.2,17.2,15.6,15.6,91480,0
2015-09-04,15.8,16.4,15.4,15.8,83495,0
2015-09-08,15.4,16.4,15.4,16.4,99920,0
2015-09-09,16.4,17,15.6,15.8,115905,0
2015-09-10,15.6,16.288,15.6,16.102,59410,0
2015-09-11,15.8,16.2,15.4,15.6,69275,0
2015-09-14,15.6,17.2,15.6,17,157090,0
2015-09-15,16.8,17.8,16.6,17.4,100030,0
2015-09-16,17.4,17.6,16.2,16.6,77450,0
2015-09-17,16.4,17.108,15.802,17.108,84769,0
2015-09-18,16.6,17.4,16.2,16.2,482860,0
2015-09-21,16.4,16.6,15.6,15.6,91100,0
2015-09-22,15.8,17,15.4,16.4,112015,0
2015-09-23,16.4,17.6,16,17,134810,0
2015-09-24,16.732,18.8,16.604,18.602,254636,0
2015-09-25,18.8,19,16,16.2,149505,0
2015-09-28,16.2,16.398,15.4,15.402,94982,0
2015-09-29,15.6,16,14.4,14.6,149040,0
2015-09-30,14.8,16,14.4,15,97870,0
2015-10-01,22.8,23.8,18.8,21.6,1346725,0
2015-10-02,21.4,22,19.4,19.8,349865,0
2015-10-05,20.8,20.8,18.4,19.4,234843,0
2015-10-06,19.2,19.6,18,18.4,127115,0
2015-10-07,18.6,19.6,18,18.8,136135,0
2015-10-08,18.8,19.4,18.2,19,99450,0
2015-10-09,19,20.4,18.8,19.8,203815,0
2015-10-12,20.2,20.8,19.754,19.844,100370,0
2015-10-13,19.8,19.8,18.8,18.8,102685,0
2015-10-14,18.6,19.8,18.6,19.6,92045,0
2015-10-15,19.4,20.6,19.4,20.6,106435,0
2015-10-16,20.8,20.8,19.4,19.6,70715,0
2015-10-19,19.8,21.6,19.2,21,151260,0
2015-10-20,20.8,21.6,19.724,20,112639,0
2015-10-21,21,22.6,20.6,21,301425,0
2015-10-22,21.2,21.8,19.8,20.4,150430,0
2015-10-23,20.4,21,20.2,21,67775,0
2015-10-26,21.4,21.8,20.8,21.4,83270,0
2015-10-27,21.8,28,21.6,26.2,880135,0
2015-10-28,27.2,27.6,24.4,25.8,382650,0
2015-10-29,26,26.6,23.4,23.6,185670,0
2015-10-30,23.8,25,23.4,24.4,141775,0
2015-11-02,25.2,32,25,29.8,735036,0
2015-11-03,32.4,40.6,31.2,37,1619635,0
2015-11-04,37.2,37.4,32.6,34.6,660069,0
2015-11-05,35.8,36,33.2,35,320020,0
2015-11-06,30.2,30.2,23.8,24.6,745060,0
2015-11-09,24.2,34.4,24,30.6,997701,0
2015-11-10,31.4,32,27.2,28.2,333265,0
2015-11-11,28.2,30,27.8,29.2,199270,0
2015-11-12,27.4,28.2,23.2,27,314705,0
2015-11-13,26.2,28.8,25.2,27.2,169955,0
2015-11-16,27,27.6,26,26.6,121550,0
2015-11-17,26.8,29.8,26.8,27.8,172890,0
2015-11-18,27.4,28.8,27.4,28.8,103045,0
2015-11-19,29.4,29.6,28,28.4,84535,0
2015-11-20,28.6,28.6,27,27.6,100715,0
2015-11-23,27,27.6,25.8,27,111040,0
2015-11-24,26.4,27.6,26,26.8,73625,0
2015-11-25,26.6,28.4,26.6,27.4,114600,0
2015-11-27,27.4,28.2,27,27.2,41140,0
2015-11-30,27.2,28.2,26.2,26.6,143530,0
2015-12-01,32.4,32.4,29,29.2,448812,0
2015-12-02,30.2,30.4,28,28,113370,0
2015-12-03,28.6,29.4,27,27.6,114658,0
2015-12-04,27.8,28.2,27,27.2,72195,0
2015-12-07,27.2,28.8,26.6,27.2,143615,0
2015-12-08,27.2,27.8,26.6,26.8,71504,0
2015-12-09,27,27.4,26.8,27,71025,0
2015-12-10,28,28.4,27.2,27.2,80580,0
2015-12-11,27,27.2,25.4,25.4,122750,0
2015-12-14,25.6,26,23.6,24,123906,0
2015-12-15,24,26,24,25,106985,0
2015-12-16,25.4,27.2,25,27.2,102500,0
2015-12-17,27.8,28,26.6,27.6,118795,0
2015-12-18,27.2,28.6,26.6,27.2,257230,0
2015-12-21,26.8,28.2,26.8,27.8,82355,0
2015-12-22,27.6,28.2,27.4,27.8,65085,0
2015-12-23,27.4,28.2,27.4,28,61035,0
2015-12-24,28,28.2,27.4,27.6,26205,0
2015-12-28,28,28,26.6,27.6,75646,0
2015-12-29,27.2,28,27,27.8,69147,0
2015-12-30,27.6,28,26.6,27.2,66942,0
2015-12-31,26.6,27.198,26.2,26.6,76407,0
2016-01-04,26.2,27.2,25.8,26.8,70411,0
2016-01-05,27,27.2,25.2,25.8,82591,0
2016-01-06,25.2,25.6,24.6,24.8,71288,0
2016-01-07,24.4,24.6,20.2,22,150430,0
2016-01-08,22.6,23.4,21.8,22.6,65959,0
2016-01-11,23,23,20.376,22.1,96891,0
2016-01-12,22.2,23,20.2,21.8,96003,0
2016-01-13,21.8,22.4,20.4,20.4,87341,0
2016-01-14,20.2,20.8,18.452,20.2,99134,0
2016-01-15,19.322,20.6,19,20.2,62013,0
2016-01-19,20.2,20.8,18,18.6,90835,0
2016-01-20,18,20.6,17.2,20.6,129216,0
2016-01-21,20.6,22.38,20,21.2,89819,0
2016-01-22,22,22,20.4,21.6,69203,0
2016-01-25,21.2,23.4,19.602,20.2,112352,0
2016-01-26,20,22.4,20,21.6,62167,0
2016-01-27,22,22.2,20.2,20.8,80300,0
2016-01-28,20.8,21.2,19.8,20.2,116846,0
2016-01-29,20.2,21.2,20,20.2,46634,0
2016-02-01,20.2,20.6,19.8,19.914,59821,0
2016-02-02,19.8,19.998,19.002,19.252,47852,0
2016-02-03,19.4,20.4,18.4,18.802,55906,0
2016-02-04,18.18,19.02,17.8,18.836,81601,0
2016-02-05,18.6,18.798,17.202,17.588,71237,0
2016-02-08,17.6,17.8,15.2,15.338,94039,0
2016-02-09,15.202,16.4,15.2,15.404,45006,0
2016-02-10,15.6,17.398,15.6,15.96,49282,0
2016-02-11,15.562,16.2,15,15.352,50105,0
2016-02-12,16.2,16.474,15.228,15.466,95786,0
2016-02-16,15.9,16.172,15.452,15.734,34893,0
2016-02-17,15.734,16.496,15.734,16.478,67745,0
2016-02-18,16.8,17,15.82,15.962,55837,0
2016-02-19,16,16,15.402,15.67,46035,0
2016-02-22,16.03,16.598,15.6,15.742,33182,0
2016-02-23,16,16,15.4,15.602,18565,0
2016-02-24,15.4,15.77,14.8,15.4,54048,0
2016-02-25,15.6,15.6,14.902,15.262,36079,0
2016-02-26,15.162,15.6,15,15.398,45540,0
2016-02-29,15.8,15.8,15.1,15.148,36650,0
2016-03-01,15.3,15.58,14.9,15.4,57367,0
2016-03-02,15.7,15.7,15.2,15.6,57995,0
2016-03-03,15.7,16.55,15.4,15.98,90926,0
2016-03-04,16.4,16.68,16,16.4,106898,0
2016-03-07,16,19,15.888,18,219886,0
2016-03-08,18.4,19,17.6,17.6,75989,0
2016-03-09,18,18.3,17.6,17.756,84749,0
2016-03-10,20.6,23,18.642,19.2,584593,0
2016-03-11,19.6,19.996,17.41,18.054,220332,0
2016-03-14,18.2,18.41,17.6,17.914,87621,0
2016-03-15,17.6,17.864,16,16.016,141907,0
2016-03-16,16,16.5,15.426,15.662,88742,0
2016-03-17,15.7,16.6,15.202,16.194,71877,0
2016-03-18,16.6,17,16.2,16.698,70755,0
2016-03-21,16,16.4,15.9,16.082,42305,0
2016-03-22,15.8,16.194,15.4,16.028,102338,0
2016-03-23,16.104,16.104,15.4,15.502,68028,0
2016-03-24,15.6,15.822,15.03,15.194,65527,0
2016-03-28,15.02,15.568,14.44,14.524,56650,0
2016-03-29,14.42,14.8,13.82,14.486,81254,0
2016-03-30,14.6,15.396,14.6,15,40674,0
2016-03-31,15.14,15.6,15.14,15.46,35576,0
2016-04-01,15.564,15.8,15,15.7,27121,0
2016-04-04,15.87,16.98,15.87,16.534,68390,0
2016-04-05,16.472,17.196,15.8,15.84,78276,0
2016-04-06,15.8,16.6,15.502,16.364,39483,0
2016-04-07,16.044,16.57,15.84,16.158,31839,0
2016-04-08,16.532,16.65,16,16.022,35672,0
2016-04-11,16.4,16.5,15.82,15.84,27396,0
2016-04-12,15.8,16.596,15.606,16.068,32643,0
2016-04-13,16.2,16.6,16.004,16.48,34264,0
2016-04-14,16.224,17.272,16.202,16.6,50658,0
2016-04-15,16.454,17.198,16.2,16.81,35479,0
2016-04-18,16.8,18,16.4,17.698,54170,0
2016-04-19,18,18.1,16.6,17.198,32869,0
2016-04-20,16.92,17.6,16.92,17.002,16666,0
2016-04-21,17.4,17.938,17.062,17.686,35725,0
2016-04-22,17.8,19,17.6,18.514,69022,0
2016-04-25,18.6,18.9,17.7,18.198,47570,0
2016-04-26,18.232,18.8,18.032,18.08,43639,0
2016-04-27,18.034,18.716,17.8,18.136,28114,0
2016-04-28,18.4,18.548,17.532,17.6,44011,0
2016-04-29,17.8,17.8,16.2,16.372,60867,0
2016-05-02,16.82,17,15.62,16.22,57493,0
2016-05-03,15.8,16.53,15.6,15.656,32869,0
2016-05-04,15.4,15.91,14.844,15.402,98683,0
2016-05-05,15.8,16,14.8,14.8,42061,0
2016-05-06,15.5,15.5,14.2,14.454,44849,0
2016-05-09,15.566,15.566,14.202,14.468,31354,0
2016-05-10,14.8,14.8,14,14.256,46392,0
2016-05-11,14.22,14.6,14,14.002,38234,0
2016-05-12,14,14.35,13,13.112,80189,0
2016-05-13,13.254,13.786,13.11,13.402,29305,0
2016-05-16,13.6,13.796,13.12,13.64,29020,0
2016-05-17,13.8,14.4,13.6,13.798,52860,0
2016-05-18,13.8,14.096,13.394,13.794,34596,0
2016-05-19,13.6,13.804,13,13.26,53024,0
2016-05-20,13.358,13.66,13.2,13.598,26236,0
2016-05-23,13.72,13.8,13.5,13.7,27802,0
2016-05-24,13.8,13.882,13.5,13.738,23434,0
2016-05-25,13.718,14.4,13.718,14.248,26652,0
2016-05-26,14.248,14.33,13.72,13.786,16911,0
2016-05-27,14,14,13.7,13.956,19633,0
2016-05-31,13.8,14.1,13.58,13.702,39732,0
2016-06-01,13.96,13.96,13.29,13.48,34271,0
2016-06-02,13.422,13.8,13.422,13.764,28524,0
2016-06-03,13.86,13.86,13.302,13.33,30108,0
2016-06-06,13.4,13.8,13.14,13.728,34518,0
2016-06-07,13.708,13.74,13.4,13.47,27317,0
2016-06-08,13.7,13.898,13.4,13.78,26619,0
2016-06-09,13.518,13.6,13.34,13.37,25669,0
2016-06-10,13.376,13.6,13,13.106,60026,0
2016-06-13,13,13,12.5,12.618,44281,0
2016-06-14,12.6,12.618,11.802,12.298,64337,0
2016-06-15,12.2,12.4,11.8,12.134,25866,0
2016-06-16,12.02,12.02,10.6,11.802,46067,0
2016-06-17,11.804,12,11.602,11.604,30359,0
2016-06-20,12,12.4,11.4,11.512,48980,0
2016-06-21,11.6,11.6,10.82,11.3,42885,0
2016-06-22,11,11.782,10.9,11,38862,0
2016-06-23,10.74,11.576,10.74,11.338,46187,0
2016-06-24,10.6,10.996,10.06,10.442,373739,0
2016-06-27,10.4,10.56,9.01,9.01,130203,0
2016-06-28,10,10,8.8,9.086,134817,0
2016-06-29,9.4,12.8,8.86,12.2,294158,0
2016-06-30,12.4,12.4,10.954,11.026,97310,0
2016-07-01,10.96,12,9.936,11.49,57790,0
2016-07-05,11.6,11.8,10.554,11.184,35996,0
2016-07-06,11.2,11.52,10.796,10.996,18809,0
2016-07-07,10.6,11.4,10.6,10.8,34467,0
2016-07-08,10.868,11.394,10.824,10.976,34971,0
2016-07-11,11,11.364,10.6,10.66,45520,0
2016-07-12,10.624,11.1,10.6,10.824,36878,0
2016-07-13,10.8,11.1,10.2,10.24,45337,0
2016-07-14,10.3,10.8,10.3,10.384,14974,0
2016-07-15,10.4,10.78,10.302,10.546,21841,0
2016-07-18,10.2,10.8,10.2,10.396,20024,0
2016-07-19,10.4,10.6,9.8,10.062,33260,0
2016-07-20,10.8,11.92,10.458,11.564,160141,0
2016-07-21,11.38,11.54,11.04,11.2,32421,0
2016-07-22,11.396,11.6,10.8,11.062,33586,0
2016-07-25,11.2,11.52,11,11.016,27515,0
2016-07-26,11.186,11.61,11.032,11.2,28100,0
2016-07-27,11.4,12.6,11.2,11.802,88865,0
2016-07-28,11.5,12.146,11.5,11.604,15739,0
2016-07-29,11.6,13.8,11.6,13.42,111767,0
2016-08-01,13.8,13.8,12.63,12.8,51008,0
2016-08-02,12.6,13.402,12.4,12.6,34354,0
2016-08-03,13,13.2,12.4,12.9,39331,0
2016-08-04,12.8,12.8,12.2,12.558,40013,0
2016-08-05,12.024,12.8,12,12.6,20227,0
2016-08-08,12.3,12.72,12.3,12.464,12473,0
2016-08-09,12.2,12.6,12.04,12.284,15768,0
2016-08-10,12.6,12.6,11.848,12.004,21257,0
2016-08-11,12.2,12.376,11.9,12.138,14060,0
2016-08-12,11.904,12.4,11.904,12.256,13062,0
2016-08-15,11.88,12.4,11.88,12.244,16546,0
2016-08-16,12.244,12.398,12,12.1,8956,0
2016-08-17,12.4,12.4,11.816,11.912,24306,0
2016-08-18,11.936,12.2,11.55,12.114,27083,0
2016-08-19,12.2,12.4,11.72,11.8,22571,0
2016-08-22,11.618,12.152,11.618,11.948,22425,0
2016-08-23,11.6,12.166,11.6,11.986,12360,0
2016-08-24,12,12.4,11.58,11.6,33628,0
2016-08-25,11.6,12.048,11.48,11.56,17436,0
2016-08-26,11.4,11.8,11.4,11.506,20347,0
2016-08-29,11.4,11.8,11.4,11.652,9197,0
2016-08-30,11.8,11.8,11.532,11.7,13549,0
2016-08-31,11.4,11.8,11.202,11.35,14285,0
2016-09-01,11.4,11.798,11.214,11.262,11435,0
2016-09-02,11.7,11.7,11,11.312,14753,0
2016-09-06,11,12.9,11,12.006,146702,0
2016-09-07,12.104,12.594,11.9,12.35,39035,0
2016-09-08,12.08,13.36,12.024,13.226,101900,0
2016-09-09,13.36,13.36,12.7,12.994,44551,0
2016-09-12,13.2,13.976,12.8,13.76,81213,0
2016-09-13,13.582,13.74,12.9,13.2,51838,0
2016-09-14,12.8,13.514,12.8,12.91,34670,0
2016-09-15,12.81,13.52,12.276,13.346,50794,0
2016-09-16,12,12,10.6,11.328,205438,0
2016-09-19,11.4,11.416,10.43,10.728,70183,0
2016-09-20,10.46,11,10.2,10.378,76376,0
2016-09-21,10.2,10.8,10.04,10.398,39402,0
2016-09-22,10.2,10.6,10.2,10.4,41925,0
2016-09-23,10.6,10.768,10,10.398,45927,0
2016-09-26,10,10.4,9.6,9.92,62375,0
2016-09-27,9.8,10,9.6,9.634,32300,0
2016-09-28,9.6,9.996,9.2,9.35,32272,0
2016-09-29,9.4,9.6,9,9.006,40371,0
2016-09-30,9.2,9.4,8.8,9.18,59746,0
2016-10-03,9,9.566,8.8,9.2,25406,0
2016-10-04,9.12,9.2,8.88,8.902,21888,0
2016-10-05,9.2,9.676,9.14,9.312,42857,0
2016-10-06,9.56,9.56,9.002,9.004,21511,0
2016-10-07,9,9.398,8.302,8.484,55144,0
2016-10-10,8.636,9.16,8.636,8.8,25386,0
2016-10-11,8.8,8.8,8.4,8.498,31375,0
2016-10-12,8.5,8.8,8.02,8.298,29824,0
2016-10-13,8.22,8.6,8.14,8.362,20032,0
2016-10-14,8.3,8.356,7,7.8,93848,0
2016-10-17,7.4,7.4,6.8,7.036,99892,0
2016-10-18,7.06,7.329,6.03,6.2,143380,0
2016-10-19,6.15,6.37,5.04,5.31,421962,0
2016-10-20,5.26,5.49,4.7,5.49,188833,0
2016-10-21,5.6,5.6693,5.26,5.46,114859,0
2016-10-24,5.43,5.51,5.01,5.25,133112,0
2016-10-25,5.15,5.37,5.11,5.34,84172,0
2016-10-26,5.18,5.5899,5.18,5.46,114513,0
2016-10-27,5.49,5.7399,5.3,5.48,238395,0
2016-10-28,5.38,5.72,5.325,5.51,158982,0
2016-10-31,5.51,5.51,5.15,5.37,176867,0
2016-11-01,5.36,5.54,5.2,5.44,79258,0
2016-11-02,5.39,5.45,5.33,5.35,59239,0
2016-11-03,5.35,5.35,5.185,5.22,75283,0
2016-11-04,5.15,5.44,5.15,5.37,32205,0
2016-11-07,5.4,5.47,5.25,5.39,60335,0
2016-11-08,5.4,5.51,5.38,5.46,44938,0
2016-11-09,5.43,5.77,5.3902,5.64,94125,0
2016-11-10,5.67,5.85,5.5,5.65,49666,0
2016-11-11,5.62,6.7,5.51,6.58,154254,0
2016-11-14,6.7,7.05,6.57,6.75,98583,0
2016-11-15,6.78,7.46,6.51,7.33,140629,0
2016-11-16,7.35,7.623,7,7.24,91638,0
2016-11-17,7.19,7.24,6.96,6.97,32059,0
2016-11-18,7.08,7.08,6.5509,6.65,59297,0
2016-11-21,6.66,6.79,6.37,6.54,87105,0
2016-11-22,6.48,6.5535,6.36,6.48,24509,0
2016-11-23,6.44,6.4926,6.11,6.46,42971,0
2016-11-25,6.51,6.63,6.38,6.5,11626,0
2016-11-28,6.45,6.49,6.075,6.09,44330,0
2016-11-29,6.08,6.17,5.77,5.81,35780,0
2016-11-30,5.81,5.81,5.51,5.58,41690,0
2016-12-01,5.54,5.5592,5.23,5.29,62589,0
2016-12-02,5.22,5.49,5.211,5.35,26523,0
2016-12-05,5.34,5.55,5.34,5.55,23274,0
2016-12-06,5.49,5.92,5.35,5.75,57767,0
2016-12-07,5.67,5.88,5.4,5.53,44554,0
2016-12-08,5.52,5.72,5.48,5.69,39686,0
2016-12-09,5.64,5.8995,5.61,5.68,34115,0
2016-12-12,5.59,5.69,5.49,5.51,25625,0
2016-12-13,5.63,5.6899,5.48,5.59,21252,0
2016-12-14,5.55,5.8,5.51,5.78,50137,0
2016-12-15,5.8,5.8,5.6195,5.68,25387,0
2016-12-16,5.69,5.8,5.6163,5.8,28324,0
2016-12-19,5.82,5.9799,5.71,5.73,32795,0
2016-12-20,5.68,5.87,5.62,5.67,28466,0
2016-12-21,5.65,5.7163,5.5,5.5,36449,0
2016-12-22,5.75,5.88,5.5,5.5,171605,0
2016-12-23,5.47,5.6,5.28,5.36,70543,0
2016-12-27,5.3,5.459,5.0825,5.17,71972,0
2016-12-28,5.08,5.33,4.9,4.9,128597,0
2016-12-29,4.84,4.95,4.58,4.59,112382,0
2016-12-30,4.53,4.63,4.16,4.22,236431,0
2017-01-03,4.2,4.98,4.2,4.97,319888,0
2017-01-04,4.9,5.07,4.76,4.82,127604,0
2017-01-05,4.88,5.05,4.72,4.9416,81606,0
2017-01-06,4.95,5.0399,4.76,4.95,92688,0
2017-01-09,5.05,5.26,4.86,5.15,362634,0
2017-01-10,5.28,5.33,4.89,4.99,184646,0
2017-01-11,5.02,5.02,4.7,4.77,101003,0
2017-01-12,4.77,4.7799,4.5928,4.72,50776,0
2017-01-13,4.75,5.11,4.682,4.9,123513,0
2017-01-17,4.79,4.9589,4.62,4.67,73431,0
2017-01-18,4.9089,4.9089,4.6101,4.72,48348,0
2017-01-19,4.7,4.78,4.69,4.75,35120,0
2017-01-20,4.67,4.72,4.56,4.59,51714,0
2017-01-23,4.6,4.639,4.371,4.44,42354,0
2017-01-24,4.5,4.54,4.305,4.53,60128,0
2017-01-25,4.52,4.6099,4.46,4.53,30540,0
2017-01-26,4.57,4.57,4.38,4.46,38736,0
2017-01-27,4.36,4.43,4.32,4.4,41135,0
2017-01-30,4.33,4.45,4.19,4.21,98212,0
2017-01-31,4.26,4.31,4.17,4.29,32955,0
2017-02-01,4.5,4.7,4.3884,4.7,184819,0
2017-02-02,4.77,4.77,4.57,4.61,51310,0
2017-02-03,4.61,4.6889,4.43,4.45,80140,0
2017-02-06,4.4,4.53,4.28,4.3,47571,0
2017-02-07,4.27,4.38,4.2,4.21,40358,0
2017-02-08,4.23,4.2567,4.1,4.15,55363,0
2017-02-09,4.1,4.2092,4.1,4.1,25528,0
2017-02-10,4.1,4.13,3.96,4.03,48627,0
2017-02-13,4.3,4.87,4.3,4.82,707522,0
2017-02-14,4.88,5.88,4.75,5.81,856534,0
2017-02-15,5.89,5.89,5.34,5.56,441731,0
2017-02-16,5.4,5.6528,5.11,5.15,212274,0
2017-02-17,5.12,5.29,5.12,5.26,49201,0
2017-02-21,5.28,5.3899,5.031,5.14,121865,0
2017-02-22,5.25,5.2899,5,5.02,72726,0
2017-02-23,5,5.11,4.85,4.85,99092,0
2017-02-24,4.81,4.879,4.6,4.63,140744,0
2017-02-27,4.65,4.7319,4.55,4.68,54462,0
2017-02-28,4.54,4.85,4.5,4.7,98285,0
2017-03-01,4.69,4.8199,4.651,4.74,70978,0
2017-03-02,4.7,4.89,4.62,4.67,67673,0
2017-03-03,4.66,4.75,4.63,4.72,45168,0
2017-03-06,4.7,4.83,4.7,4.8,61151,0
2017-03-07,4.75,5.06,4.75,5.0299,117803,0
2017-03-08,5.05,5.43,5,5.35,178325,0
2017-03-09,5.34,5.82,5.3,5.81,242573,0
2017-03-10,5.84,6.17,5.82,6.05,232792,0
2017-03-13,6.15,6.28,5.59,5.61,194804,0
2017-03-14,5.5,5.94,5.4,5.78,135164,0
2017-03-15,5.82,5.8313,5.62,5.78,56659,0
2017-03-16,5.55,5.65,5.4,5.52,130577,0
2017-03-17,5.35,5.46,5.27,5.35,137631,0
2017-03-20,5.35,5.495,5.27,5.49,42780,0
2017-03-21,5.4,5.4344,5.346,5.35,80879,0
2017-03-22,5.36,6.05,5.36,6.045,239410,0
2017-03-23,5.95,7.15,5.95,6.54,881418,0
2017-03-24,6.7,6.95,6.4108,6.76,226950,0
2017-03-27,6.82,7.15,6.5,7.14,137942,0
2017-03-28,7,7.5599,6.911,7.11,121710,0
2017-03-29,7.01,7.1299,6.67,6.94,138112,0
2017-03-30,7,7,6.68,6.9,61354,0
2017-03-31,6.84,7.11,6.8,7.11,51265,0
2017-04-03,6.97,7.12,6.7,6.73,75258,0
2017-04-04,6.74,6.87,6.55,6.85,57035,0
2017-04-05,6.94,6.94,6.46,6.46,112784,0
2017-04-06,6.46,6.56,6.3,6.36,56581,0
2017-04-07,6.27,6.49,6.17,6.44,48502,0
2017-04-10,6.4,6.6623,6.3701,6.52,71832,0
2017-04-11,6.54,6.67,6.34,6.53,75264,0
2017-04-12,6.46,6.54,6.24,6.48,72212,0
2017-04-13,6.39,6.6,6.27,6.52,30815,0
2017-04-17,6.57,6.57,6.35,6.4998,27191,0
2017-04-18,7.16,8.13,6.74,7.41,1192347,0
2017-04-19,7.2,7.78,7.02,7.13,515264,0
2017-04-20,7.06,7.72,7.038,7.47,327030,0
2017-04-21,7.6,7.92,7.6,7.73,461410,0
2017-04-24,7.22,7.59,6.87,7.11,231208,0
2017-04-25,7.05,7.2,6.8,6.86,114805,0
2017-04-26,6.9,7.37,6.86,7.19,128376,0
2017-04-27,7.22,7.34,6.92,6.96,111451,0
2017-04-28,6.95,7.035,6.7701,6.95,96047,0
2017-05-01,6.92,7.05,6.79,6.96,65132,0
2017-05-02,6.98,7.0197,6.78,6.87,61933,0
2017-05-03,6.88,6.98,6.62,6.67,90935,0
2017-05-04,6.61,6.72,6.4,6.45,62987,0
2017-05-05,6.41,6.41,6.1402,6.19,96050,0
2017-05-08,6.02,6.33,5.9401,6.01,99346,0
2017-05-09,6,6.22,5.97,6.18,58116,0
2017-05-10,5.86,6.42,5.86,6.26,86571,0
2017-05-11,6.34,6.77,6,6.39,84322,0
2017-05-12,6.33,6.4,6.1,6.26,55687,0
2017-05-15,6.26,6.66,6.26,6.48,53933,0
2017-05-16,6.55,6.77,6.16,6.44,91628,0
2017-05-17,6.42,6.49,6.25,6.31,50219,0
2017-05-18,6.37,6.7208,6.37,6.52,41242,0
2017-05-19,6.3301,6.56,6.3301,6.41,25334,0
2017-05-22,6.41,6.57,6.41,6.56,27049,0
2017-05-23,6.52,6.5599,6.378,6.42,15782,0
2017-05-24,6.36,6.77,6.33,6.74,150125,0
2017-05-25,6.75,6.85,6.43,6.66,143082,0
2017-05-26,6.62,6.85,6.436,6.73,94440,0
2017-05-30,6.79,6.86,6.49,6.52,55461,0
2017-05-31,6.57,6.6992,6.17,6.47,103709,0
2017-06-01,6.43,6.6424,6.2,6.45,65097,0
2017-06-02,6.44,6.56,6.4,6.53,15063,0
2017-06-05,6.73,6.83,6.48,6.62,115875,0
2017-06-06,6.58,6.64,6.4379,6.51,24101,0
2017-06-07,6.51,6.7299,6.51,6.57,53464,0
2017-06-08,6.45,6.63,6.35,6.43,34917,0
2017-06-09,6.48,6.5094,6.35,6.42,17092,0
2017-06-12,6.5,7.09,6.5,6.86,181624,0
2017-06-13,6.86,7.089,6.4965,6.56,116222,0
2017-06-14,6.6399,6.65,6.34,6.56,35129,0
2017-06-15,6.51,6.7,6.1,6.25,93284,0
2017-06-16,6.35,6.4,6.23,6.36,22322,0
2017-06-19,6.32,6.73,6.25,6.51,61258,0
2017-06-20,6.45,6.73,6.45,6.5,28640,0
2017-06-21,6.51,6.78,6.51,6.68,50073,0
2017-06-22,6.63,6.93,6.4,6.76,93294,0
2017-06-23,6.9161,7.05,6.63,6.82,120086,0
2017-06-26,6.83,7.03,6.59,6.94,108839,0
2017-06-27,7.01,7.25,6.85,6.94,97054,0
2017-06-28,7,7.29,7,7.06,77485,0
2017-06-29,7.12,7.23,7.02,7.12,21470,0
2017-06-30,7.1,7.2089,6.908,6.99,31746,0
2017-07-03,6.97,7.12,6.885,7.08,12278,0
2017-07-05,7.1,7.2,6.86,6.92,40483,0
2017-07-06,7.09,7.149,6.85,6.86,28837,0
2017-07-07,6.897,7.03,6.86,6.99,14976,0
2017-07-10,6.96,7.08,6.93,6.97,56378,0
2017-07-11,6.96,7.12,6.86,7.09,24692,0
2017-07-12,6.99,7.23,6.99,7.18,32418,0
2017-07-13,6.9818,7.55,6.88,7.35,101194,0
2017-07-14,7.35,7.62,7.245,7.41,133298,0
2017-07-17,7.34,7.69,7.05,7.13,111764,0
2017-07-18,7.1,7.42,7.1,7.15,46097,0
2017-07-19,7.2,7.56,7.19,7.27,54680,0
2017-07-20,7.46,7.7,7.31,7.41,71811,0
2017-07-21,7.36,7.5616,7.25,7.27,40424,0
2017-07-24,7.27,7.61,7.115,7.34,27754,0
2017-07-25,7.39,7.479,7.16,7.23,19186,0
2017-07-26,7.23,7.4402,7.23,7.42,41738,0
2017-07-27,7.3585,7.45,7.14,7.39,37329,0
2017-07-28,7.45,7.45,7.215,7.2796,26936,0
2017-07-31,7.25,7.39,7.1501,7.21,43924,0
2017-08-01,7.21,7.23,6.86,7.19,29244,0
2017-08-02,7.08,7.23,7.001,7.14,31483,0
2017-08-03,7.19,7.2,7,7.19,24908,0
2017-08-04,7.1989,7.41,7.07,7.28,36122,0
2017-08-07,7.25,7.33,7.11,7.29,21676,0
2017-08-08,7.34,7.65,7.22,7.49,90518,0
2017-08-09,7.3803,7.6,7.35,7.51,32011,0
2017-08-10,7.54,7.595,7.17,7.39,52042,0
2017-08-11,7.21,7.3946,7.07,7.33,33719,0
2017-08-14,7.25,7.42,7.1872,7.31,29716,0
2017-08-15,7.22,7.45,7.22,7.35,31262,0
2017-08-16,7.35,7.52,7.31,7.41,46030,0
2017-08-17,7.38,7.54,7.38,7.47,55761,0
2017-08-18,7.52,7.5465,7.39,7.51,12107,0
2017-08-21,7.509,7.58,7.4212,7.54,35029,0
2017-08-22,7.59,7.95,7.54,7.74,69553,0
2017-08-23,7.69,7.97,7.6217,7.94,33810,0
2017-08-24,7.98,9.09,7.98,8.9,186348,0
2017-08-25,11.25,11.82,9.8,11.1,851432,0
2017-08-28,11.28,11.3877,10.5168,11.23,177713,0
2017-08-29,11.14,11.3,10.711,11.26,94999,0
2017-08-30,11.2,11.3,10.87,10.95,78882,0
2017-08-31,10.71,11.3,10.37,11.09,146071,0
2017-09-01,11.12,11.2,10.859,11.18,35261,0
2017-09-05,11.5,16.4,11.5,16.12,1813317,0
2017-09-06,16.28,16.73,14.42,16.03,801297,0
2017-09-07,16.45,19.155,16,18.05,1182765,0
2017-09-08,17.99,18.96,16.41,18.29,531824,0
2017-09-11,18.28,18.9,17,17.67,228842,0
2017-09-12,17.51,19.3493,17.05,19.02,341411,0
2017-09-13,19.3,20.4,17.8201,17.97,485128,0
2017-09-14,17.84,18.99,17.52,18.72,217272,0
2017-09-15,18.79,19.48,17.93,19.4,308253,0
2017-09-18,19.67,20.2,19.06,19.09,256681,0
2017-09-19,19.06,19.1871,18.6,18.99,115217,0
2017-09-20,18.93,20.49,18.8,20.15,292308,0
2017-09-21,20.3,22.69,20.1456,20.8,584457,0
2017-09-22,20.52,20.84,19.01,19.57,232962,0
2017-09-25,19.37,19.889,19.2,19.4,128071,0
2017-09-26,19.42,19.66,18.7,19.29,120249,0
2017-09-27,19.17,19.49,19,19.3,133494,0
2017-09-28,19.31,20.55,19.295,20.21,176480,0
2017-09-29,20.23,20.73,19.318,19.65,143759,0
2017-10-02,19.52,20,18.94,19.71,130279,0
2017-10-03,19.74,20.47,19.25,20.22,233855,0
2017-10-04,20.44,21,20.13,20.65,164511,0
2017-10-05,20.71,21.27,20.61,21.12,69412,0
2017-10-06,20.99,21.96,20.7,21.23,85549,0
2017-10-09,21.35,22.1,20.67,22.05,97445,0
2017-10-10,22.16,23.58,21.86,22.38,146781,0
2017-10-11,22.26,22.9,22.0801,22.77,74976,0
2017-10-12,22.81,23.38,22.5701,23.32,77560,0
2017-10-13,23.4573,23.58,22.071,22.74,139336,0
2017-10-16,22.63,23.39,21.57,22.04,158760,0
2017-10-17,22.5,23.72,22.29,23.58,140919,0
2017-10-18,24.1,24.92,23.511,23.93,178056,0
2017-10-19,23.77,24.4,23,23.27,95505,0
2017-10-20,23.09,23.66,22.18,22.65,109847,0
2017-10-23,22.6,22.979,22.16,22.39,87641,0
2017-10-24,22.54,23.4,22.32,23.17,73074,0
2017-10-25,23.42,23.76,22.161,22.44,90343,0
2017-10-26,22.44,22.44,21.61,22.15,89306,0
2017-10-27,22.09,23.24,21.631,23,108692,0
2017-10-30,23.53,23.54,22.71,23.4,55109,0
2017-10-31,23.5,24.39,23.0658,24.29,139918,0
2017-11-01,24.41,24.52,22.8466,23,154054,0
2017-11-02,22.89,23.59,22.12,23.34,107125,0
2017-11-03,23.44,23.99,23.02,23.79,101425,0
2017-11-06,23.91,23.91,23.21,23.32,35539,0
2017-11-07,26.59,30.48,26.18,27.59,748020,0
2017-11-08,27.8,29,27.08,28.8,332257,0
2017-11-09,28.86,29.2072,28.16,28.65,110046,0
2017-11-10,28.45,31.03,28.382,30.44,222722,0
