Date,Open,High,Low,Close,Volume,OpenInt
2006-11-09,840,840,840,840,0,0
2006-11-10,855,975,845.4,931.2,71822,0
2006-11-13,940.8,996,940.8,959.4,12663,0
2006-11-14,977.4,977.4,888,915,4520,0
2006-11-15,923.4,960,900,960,3373,0
2006-11-16,966.6,1117.2,966,1095,5655,0
2006-11-17,1124.4,1173,1041,1041,2676,0
2006-11-20,1046.4,1074,1012.2,1019.4,1894,0
2006-11-21,1029,1053,982.8,990,2554,0
2006-11-22,1014,1092,1014,1032,1990,0
2006-11-24,1057.8,1057.8,1020,1020.6,169,0
2006-11-27,1036.8,1050,1012.2,1020,889,0
2006-11-28,1037.4,1047,996,997.2,647,0
2006-11-29,1011,1020,996,1005,2043,0
2006-11-30,990,1047,990,1008,774,0
2006-12-01,991.8,1009.2,991.8,1002,393,0
2006-12-04,1010.4,1028.4,991.2,1028.4,864,0
2006-12-05,1045.8,1045.8,1007.4,1020,626,0
2006-12-06,1011.6,1045.2,1011,1016.4,509,0
2006-12-07,1020,1048.8,1011,1044,163,0
2006-12-08,1050,1195.8,1029,1125,1938,0
2006-12-11,1146,1185,1140.6,1172.4,518,0
2006-12-12,1155.6,1179,1113.6,1143,791,0
2006-12-13,1165.2,1182,1150.2,1179,513,0
2006-12-14,1199.4,1270.8,1167.6,1223.4,1177,0
2006-12-15,1227,1256.4,1128,1151.4,8528,0
2006-12-18,1149,1176,1080,1119,2533,0
2006-12-19,1095.6,1158,1080.6,1098,2063,0
2006-12-20,1140,1165.8,1080,1080,1889,0
2006-12-21,1090.8,1098,1035.6,1035.6,1076,0
2006-12-22,1084.2,1084.2,1032,1056.6,1177,0
2006-12-26,1052.4,1075.8,1033.2,1047.6,890,0
2006-12-27,1047.6,1106.4,1033.8,1085.4,1055,0
2006-12-28,1078.8,1092,1056,1080,1769,0
2006-12-29,1087.2,1188,1074.6,1136.4,2304,0
2007-01-03,1153.2,1164,1098,1108.2,546,0
2007-01-04,1111.8,1113,1068,1074.6,1293,0
2007-01-05,1075.2,1081.8,1033.2,1042.2,1602,0
2007-01-08,1047,1086,1026.6,1073.4,1298,0
2007-01-09,1079.4,1079.4,1017.6,1021.8,891,0
2007-01-10,1021.2,1053,990.6,1025.4,1203,0
2007-01-11,1033.2,1070.4,1027.8,1045.8,1466,0
2007-01-12,1050,1095.6,1037.4,1045.8,3792,0
2007-01-16,1050,1056,1026.6,1038,839,0
2007-01-17,1033.2,1050,984.6,991.2,2011,0
2007-01-18,1005.6,1029.6,988.8,997.8,2387,0
2007-01-19,1001.4,1019.4,983.4,1004.4,704,0
2007-01-22,1005,1008,961.2,964.8,2352,0
2007-01-23,986.4,986.4,960,978.6,1223,0
2007-01-24,981.6,991.2,948,954.6,926,0
2007-01-25,967.8,967.8,915,933,3020,0
2007-01-26,960,990,930.6,959.4,1651,0
2007-01-29,960.6,975.6,948,952.8,988,0
2007-01-30,960,978,931.2,937.8,1029,0
2007-01-31,944.4,980.4,930,958.8,3999,0
2007-02-01,959.4,1011.6,959.4,998.4,2472,0
2007-02-02,1014,1039.2,999,1039.2,1448,0
2007-02-05,1039.2,1042.2,1026,1029,1053,0
2007-02-06,1037.4,1044,1015.2,1020,597,0
2007-02-07,1027.2,1039.2,1014,1023,514,0
2007-02-08,1023,1033.8,1009.8,1020.6,655,0
2007-02-09,1017,1024.2,990,1015.8,1805,0
2007-02-12,1008.6,1034.4,995.4,1015.2,1033,0
2007-02-13,1016.4,1079.4,1008.6,1044,2888,0
2007-02-14,1045.8,1065,1021.2,1021.8,1531,0
2007-02-15,1027.8,1059.6,1006.2,1031.4,2963,0
2007-02-16,1033.8,1038,1032.6,1035,282,0
2007-02-20,1038.6,1089,1036.8,1078.8,1184,0
2007-02-21,1076.4,1107,1076.4,1091.4,801,0
2007-02-22,1098,1121.4,1051.8,1120.2,2056,0
2007-02-23,1122.6,1146.6,1110,1146.6,758,0
2007-02-26,1152,1200,1140.6,1171.8,2041,0
2007-02-27,1149.6,1170,1121.4,1132.8,1379,0
2007-02-28,1131,1149,1114.8,1117.2,1923,0
2007-03-01,1110.6,1138.8,1065,1108.8,536,0
2007-03-02,1101,1101,1035.6,1036.2,2209,0
2007-03-05,1020,1038.6,981.6,984.6,1308,0
2007-03-06,1044.6,1075.8,978.6,1062,3251,0
2007-03-07,1072.8,1108.8,1058.4,1106.4,809,0
2007-03-08,1140.6,1140.6,1065,1093.8,2431,0
2007-03-09,1113.6,1113.6,1047.6,1057.2,1029,0
2007-03-12,1047.6,1066.2,1029,1064.4,860,0
2007-03-13,1062,1087.2,1037.4,1044.6,1408,0
2007-03-14,1036.8,1055.4,990,1000.2,1926,0
2007-03-15,1012.2,1012.2,948.6,966.6,2005,0
2007-03-16,966,1005,964.8,967.8,1687,0
2007-03-19,978.6,1020,978.6,999.6,1029,0
2007-03-20,1004.4,1062,1001.4,1035,2817,0
2007-03-21,1042.8,1053,1006.2,1038,1285,0
2007-03-22,1039.8,1047.6,1009.8,1014,1464,0
2007-03-23,1020,1035,1005,1012.8,1259,0
2007-03-26,1014.6,1031.4,1005,1030.2,450,0
2007-03-27,1025.4,1050,996.6,1014,1258,0
2007-03-28,1006.8,1018.2,990,1000.2,1209,0
2007-03-29,1011,1039.2,984,996.6,710,0
2007-03-30,1020,1026,979.8,997.8,736,0
2007-04-02,987.6,1020,987.6,993,679,0
2007-04-03,999,1032,999,1032,929,0
2007-04-04,1026,1039.8,1007.4,1018.2,857,0
2007-04-05,1024.2,1036.2,984,1009.8,2299,0
2007-04-09,1021.8,1035,995.4,1030.2,2083,0
2007-04-10,1027.8,1043.4,1027.8,1039.2,493,0
2007-04-11,1035.6,1050,1011,1042.8,444,0
2007-04-12,1036.2,1079.4,1015.2,1020,1932,0
2007-04-13,1027.2,1033.2,999.6,1030.8,3093,0
2007-04-16,1035,1068,1026,1065,1053,0
2007-04-17,1074.6,1081.2,1056,1062,1240,0
2007-04-18,1053,1060.2,1027.8,1040.4,673,0
2007-04-19,1033.2,1065,1023,1040.4,1418,0
2007-04-20,1057.2,1080,1044.6,1079.4,773,0
2007-04-23,1078.8,1308,1076.4,1242,12595,0
2007-04-24,1254.6,1350,1233,1323.6,9193,0
2007-04-25,1467,1559.4,1434.6,1495.2,22957,0
2007-04-26,1476,1534.2,1415.4,1446.6,8660,0
2007-04-27,1548,1762.2,1485,1619.4,42008,0
2007-04-30,1642.8,1642.8,1498.8,1501.2,12506,0
2007-05-01,1500,1560,1380,1429.8,9870,0
2007-05-02,1435.8,1545,1434,1461.6,7758,0
2007-05-03,1473,1488,1416,1437.6,4735,0
2007-05-04,1428,1605.6,1366.2,1600.2,11910,0
2007-05-07,1611.6,1650,1529.4,1533,6647,0
2007-05-08,1534.2,1560,1503,1524,3361,0
2007-05-09,1530.6,1567.8,1489.2,1562.4,3651,0
2007-05-10,1562.4,1588.2,1524.6,1524.6,2936,0
2007-05-11,1449,1525.8,1440,1504.8,4906,0
2007-05-14,1500.6,1528.8,1470.6,1503.6,2733,0
2007-05-15,1508.4,1557.6,1440,1462.2,4457,0
2007-05-16,1470,1509,1440,1491,1892,0
2007-05-17,1482.6,1491,1432.2,1439.4,3414,0
2007-05-18,1443,1453.8,1381.8,1448.4,3618,0
2007-05-21,1445.4,1497.6,1440.6,1482,1837,0
2007-05-22,1485.6,1557.6,1485.6,1519.8,4732,0
2007-05-23,1536,1617,1524,1548.6,5138,0
2007-05-24,1540.8,1620,1482.6,1498.2,3776,0
2007-05-25,1499.4,1525.8,1443.6,1444.2,4578,0
2007-05-29,1436.4,1437,1296.6,1315.8,17859,0
2007-05-30,1295.4,1327.2,1239,1303.2,21336,0
2007-05-31,1308.6,1409.4,1308.6,1383,9208,0
2007-06-01,1385.4,1385.4,1331.4,1344,4491,0
2007-06-04,1332.6,1396.2,1322.4,1330.2,4449,0
2007-06-05,1326,1355.4,1306.2,1347.6,4686,0
2007-06-06,1339.2,1354.2,1317,1336.8,2806,0
2007-06-07,1333.2,1339.2,1307.4,1311.6,5054,0
2007-06-08,1305,1320,1296,1299,3065,0
2007-06-11,1290,1301.4,1260.6,1264.8,5232,0
2007-06-12,1266,1270.2,1218.6,1251.6,5021,0
2007-06-13,1233,1317.6,1230,1311.6,4477,0
2007-06-14,1308,1350,1290.6,1319.4,4892,0
2007-06-15,1339.2,1339.2,1311,1322.4,3391,0
2007-06-18,1323,1323,1254.6,1263.6,3300,0
2007-06-19,1257.6,1289.4,1246.8,1289.4,4895,0
2007-06-20,1295.4,1348.2,1275,1308,4114,0
2007-06-21,1305.6,1375.2,1290,1362.6,5326,0
2007-06-22,1398,1440,1335,1357.8,21246,0
2007-06-25,1353.6,1410,1335,1342.8,7294,0
2007-06-26,1361.4,1437,1332.6,1399.2,5347,0
2007-06-27,1381.2,1425,1356,1423.2,6399,0
2007-06-28,1422,1456.8,1418.4,1441.8,6157,0
2007-06-29,1441.2,1514.4,1433.4,1501.8,12975,0
2007-07-02,1504.8,1515,1474.2,1500,6298,0
2007-07-03,1497.6,1524,1489.8,1503.6,2349,0
2007-07-05,1503.6,1513.2,1499.4,1500,2521,0
2007-07-06,1497,1615.8,1495.8,1613.4,4637,0
2007-07-09,1611.6,1611.6,1533.6,1575,4807,0
2007-07-10,1572.6,1582.2,1522.8,1522.8,3632,0
2007-07-11,1520.4,1536,1500,1524.6,3929,0
2007-07-12,1540.2,1542,1504.8,1525.8,1952,0
2007-07-13,1515,1550.4,1496.4,1546.2,2178,0
2007-07-16,1535.4,1545,1462.2,1466.4,2524,0
2007-07-17,1471.8,1497,1447.2,1461.6,2509,0
2007-07-18,1450.8,1456.8,1419.6,1452.6,1836,0
2007-07-19,1465.2,1502.4,1437.6,1494,2681,0
2007-07-20,1491,1497.6,1454.4,1457.4,3991,0
2007-07-23,1467,1491,1445.4,1462.2,2775,0
2007-07-24,1447.2,1454.4,1314,1338.6,4501,0
2007-07-25,1353.6,1376.4,1254.6,1291.2,5860,0
2007-07-26,1269,1305.6,1236,1297.2,6646,0
2007-07-27,1296,1296,1246.2,1287,3972,0
2007-07-30,1281.6,1287,1200.6,1256.4,6156,0
2007-07-31,1346.4,1374,1290,1319.4,7996,0
2007-08-01,1302.6,1311,1229.4,1275,3494,0
2007-08-02,1283.4,1323.6,1261.2,1296,1819,0
2007-08-03,1300.8,1348.2,1185.6,1198.2,3529,0
2007-08-06,1200,1335,1200,1315.8,5588,0
2007-08-07,1308.6,1490.4,1278,1468.8,5308,0
2007-08-08,1443.6,1597.2,1365,1582.2,7187,0
2007-08-09,1560,1676.4,1473,1594.8,6619,0
2007-08-10,1557.6,1557.6,1338,1461,8802,0
2007-08-13,1470.6,1472.4,1275.6,1316.4,11417,0
2007-08-14,1320,1363.8,1307.4,1308,3188,0
2007-08-15,1308.6,1339.8,1300.8,1308,2341,0
2007-08-16,1305,1415.4,1272.6,1411.2,5119,0
2007-08-17,1425,1440,1362,1423.8,4339,0
2007-08-20,1427.4,1439.4,1358.4,1380.6,1551,0
2007-08-21,1365.6,1423.2,1361.4,1401,1929,0
2007-08-22,1416.6,1425.6,1371,1380.6,1421,0
2007-08-23,1413.6,1413.6,1323,1350,2178,0
2007-08-24,1348.8,1387.8,1326,1384.8,1286,0
2007-08-27,1373.4,1373.4,1320,1330.2,1191,0
2007-08-28,1318.8,1323.6,1260,1273.2,1847,0
2007-08-29,1294.2,1299,1248,1293,1612,0
2007-08-30,1287.6,1360.8,1280.4,1359.6,2404,0
2007-08-31,1373.4,1380,1323.6,1335,1440,0
2007-09-04,1329.6,1365,1264.8,1362.6,4302,0
2007-09-05,1345.8,1398.6,1297.8,1307.4,1429,0
2007-09-06,1311,1377,1297.8,1372.2,974,0
2007-09-07,1348.8,1372.2,1309.2,1318.8,930,0
2007-09-10,1330.2,1330.2,1261.2,1287,1315,0
2007-09-11,1296.6,1317,1287,1309.8,1415,0
2007-09-12,1308,1317,1263,1267.8,577,0
2007-09-13,1276.8,1276.8,1196.4,1239,2983,0
2007-09-14,1230,1284,1227,1275.6,1652,0
2007-09-17,1277.4,1357.2,1277.4,1332,4692,0
2007-09-18,1341.6,1440,1330.8,1407,4099,0
2007-09-19,1429.2,1455,1374.6,1438.2,2172,0
2007-09-20,1440,1440,1395.6,1413,1362,0
2007-09-21,1426.8,1467,1410,1461.6,2601,0
2007-09-24,1458.6,1481.4,1416,1461.6,3280,0
2007-09-25,1449.6,1462.2,1435.2,1461.6,1607,0
2007-09-26,1465.8,1476,1413.6,1431,1890,0
2007-09-27,1434,1484.4,1419.6,1479.6,3901,0
2007-09-28,1530,1543.2,1455,1455.6,6247,0
2007-10-01,1466.4,1482,1401,1428.6,2922,0
2007-10-02,1427.4,1457.4,1416.6,1435.8,2093,0
2007-10-03,1422,1441.2,1357.8,1400.4,3226,0
2007-10-04,1401.6,1440,1375.2,1434.6,2802,0
2007-10-05,1450.2,1450.2,1414.2,1419.6,2329,0
2007-10-08,1422,1422,1357.2,1371.6,2215,0
2007-10-09,1374.6,1377.6,1350,1370.4,1183,0
2007-10-10,1372.2,1373.4,1336.8,1352.4,1825,0
2007-10-11,1358.4,1380,1322.4,1345.2,2040,0
2007-10-12,1381.2,1705.2,1360.8,1627.8,20388,0
2007-10-15,1617.6,1620,1518.6,1569.6,5817,0
2007-10-16,1571.4,1704,1560,1591.2,6862,0
2007-10-17,1578.6,1619.4,1485,1554,3415,0
2007-10-18,1545.6,1573.2,1519.8,1545.6,1561,0
2007-10-19,1543.8,1543.8,1447.8,1470,3098,0
2007-10-22,1450.8,1553.4,1440.6,1541.4,2472,0
2007-10-23,1563.6,1604.4,1542,1579.8,3253,0
2007-10-24,1564.8,1609.8,1527,1549.8,3005,0
2007-10-25,1558.2,1578,1528.2,1552.2,2146,0
2007-10-26,1575,1602,1530,1562.4,2707,0
2007-10-29,1563,1764,1560.6,1702.8,11913,0
2007-10-30,1702.2,1785.6,1648.8,1690.2,8965,0
2007-10-31,1686,1744.2,1680,1733.4,4565,0
2007-11-01,1708.2,1729.8,1643.4,1669.8,5780,0
2007-11-02,1683.6,1722,1600.2,1669.8,2981,0
2007-11-05,1584.6,1668,1557.6,1614.6,3228,0
2007-11-06,1695,1724.4,1488,1546.8,9009,0
2007-11-07,1510.2,1545,1479,1483.8,5255,0
2007-11-08,1500,1500,1372.8,1474.2,4859,0
2007-11-09,1449.6,1538.4,1411.8,1511.4,3028,0
2007-11-12,1506.6,1515,1382.4,1416,3486,0
2007-11-13,1432.2,1470,1422,1470,2610,0
2007-11-14,1456.8,1489.8,1422.6,1458.6,1573,0
2007-11-15,1454.4,1482.6,1411.2,1441.2,3643,0
2007-11-16,1447.2,1479.6,1417.8,1473.6,2348,0
2007-11-19,1444.8,1462.8,1341.6,1345.2,3572,0
2007-11-20,1356.6,1424.4,1252.8,1275.6,9173,0
2007-11-21,1271.4,1306.8,1227,1276.2,9171,0
2007-11-23,1290,1323,1279.8,1299,692,0
2007-11-26,1297.8,1408.8,1297.8,1333.8,3263,0
2007-11-27,1335,1341,1269,1291.2,3483,0
2007-11-28,1308,1319.4,1280.4,1289.4,3162,0
2007-11-29,1288.2,1321.8,1268.4,1286.4,1939,0
2007-11-30,1308.6,1323,1290,1291.2,3949,0
2007-12-03,1298.4,1305,1242,1242.6,2600,0
2007-12-04,1296.6,1314.6,1242,1254,2278,0
2007-12-05,1281.6,1293,1242,1261.8,1680,0
2007-12-06,1261.8,1290,1248,1278.6,1772,0
2007-12-07,1283.4,1296,1260.6,1290,1826,0
2007-12-10,1295.4,1295.4,1248,1252.2,2337,0
2007-12-11,1260,1277.4,1186.8,1192.2,3853,0
2007-12-12,1212,1216.2,1075.8,1111.8,13200,0
2007-12-13,1104.6,1230,1104.6,1212.6,3386,0
2007-12-14,1192.2,1215.6,1183.2,1200,2292,0
2007-12-17,1188,1207.8,1137,1140,4358,0
2007-12-18,1156.2,1156.2,1110,1127.4,2211,0
2007-12-19,1128,1186.8,1116.6,1174.2,1771,0
2007-12-20,1188.6,1215,1170,1215,988,0
2007-12-21,1254.6,1313.4,1237.8,1310.4,3698,0
2007-12-24,1256.4,1326,1244.4,1325.4,1130,0
2007-12-26,1312.2,1416,1280.4,1347,1783,0
2007-12-27,1380.6,1440.6,1380,1383,3793,0
2007-12-28,1407,1426.2,1339.2,1344,1581,0
2007-12-31,1377.6,1461,1377.6,1428,3597,0
2008-01-02,1443.6,1449,1374,1425.6,4811,0
2008-01-03,1449.6,1470,1395.6,1429.8,2986,0
2008-01-04,1408.8,1428.6,1284,1293,3328,0
2008-01-07,1302.6,1374,1272.6,1300.8,4260,0
2008-01-08,1304.4,1341.6,1230,1234.2,2260,0
2008-01-09,1228.8,1260,1200,1260,2127,0
2008-01-10,1243.2,1319.4,1233,1299.6,2121,0
2008-01-11,1291.8,1321.8,1249.8,1259.4,2376,0
2008-01-14,1260.6,1262.4,1191,1199.4,2622,0
2008-01-15,1179.6,1200,1120.2,1123.8,3392,0
2008-01-16,1118.4,1140,1047,1096.2,4537,0
2008-01-17,1121.4,1150.2,1065,1079.4,4007,0
2008-01-18,1078.8,1114.2,1044,1051.8,4199,0
2008-01-22,1035,1038.6,990,1024.8,3627,0
2008-01-23,999,1089,988.8,1067.4,3198,0
2008-01-24,1075.8,1104.6,1013.4,1034.4,5989,0
2008-01-25,1051.2,1122,1032,1087.2,2230,0
2008-01-28,1100.4,1135.2,1081.8,1126.8,2038,0
2008-01-29,1135.8,1162.2,1102.2,1125.6,1753,0
2008-01-30,1115.4,1169.4,1087.8,1132.8,1919,0
2008-01-31,1113.6,1154.4,1091.4,1093.8,2753,0
2008-02-01,1106.4,1106.4,1041,1049.4,5112,0
2008-02-04,1044.6,1066.8,1035.6,1050,1499,0
2008-02-05,1029.6,1049.4,1024.2,1030.2,1616,0
2008-02-06,1036.8,1092.6,1023,1044,2108,0
2008-02-07,1041.6,1044,990,1011.6,3350,0
2008-02-08,1014,1039.2,1008.6,1037.4,3168,0
2008-02-11,1044,1048.2,972.6,991.8,2959,0
2008-02-12,995.4,1025.4,975,990,2498,0
2008-02-13,1002,1140,999.6,1127.4,4704,0
2008-02-14,1128,1164,1115.4,1138.8,5548,0
2008-02-15,1130.4,1155,1089.6,1119,2871,0
2008-02-19,1136.4,1136.4,1078.8,1084.8,1746,0
2008-02-20,1075.2,1139.4,1050.6,1064.4,1440,0
2008-02-21,1076.4,1116,1048.2,1057.2,2621,0
2008-02-22,1056.6,1064.4,993.6,1023,3078,0
2008-02-25,1025.4,1026,984,1018.2,3301,0
2008-02-26,1020,1047.6,990,1039.8,2342,0
2008-02-27,1027.8,1047,1009.2,1031.4,1977,0
2008-02-28,1024.8,1050,996.6,1002,1771,0
2008-02-29,991.8,1012.8,959.4,966,2495,0
2008-03-03,958.8,960,895.2,911.4,4002,0
2008-03-04,900,942,891,899.4,3575,0
2008-03-05,905.4,930,898.2,900,2391,0
2008-03-06,897,956.4,886.8,920.4,2626,0
2008-03-07,909.6,917.4,837,849.6,3395,0
2008-03-10,856.2,882,740.4,742.2,3793,0
2008-03-11,736.2,789.6,736.2,751.8,5505,0
2008-03-12,931.8,935.4,780.6,808.8,8470,0
2008-03-13,807,807,751.8,780,10492,0
2008-03-14,810,810,710.4,740.4,5569,0
2008-03-17,673.2,690,600,604.8,8680,0
2008-03-18,619.2,652.2,576.6,597.6,6395,0
2008-03-19,604.2,640.8,583.2,627,5311,0
2008-03-20,626.4,648,608.4,640.2,7744,0
2008-03-24,640.2,705.6,640.2,700.8,7473,0
2008-03-25,701.4,784.8,700.2,760.2,9256,0
2008-03-26,755.4,762.6,710.4,732,5252,0
2008-03-27,731.4,742.8,709.8,713.4,6800,0
2008-03-28,715.8,722.4,678,678.6,4230,0
2008-03-31,679.2,731.4,645.6,657,7574,0
2008-04-01,649.2,663,649.2,658.8,3852,0
2008-04-02,657,679.8,645,675,3746,0
2008-04-03,670.2,739.2,670.2,726,5725,0
2008-04-04,727.2,748.8,705.6,718.2,12867,0
2008-04-07,727.8,745.8,704.4,713.4,2887,0
2008-04-08,709.2,720,693,705,2981,0
2008-04-09,700.8,708.6,663,668.4,2724,0
2008-04-10,663.6,691.8,660,670.8,2244,0
2008-04-11,660,667.2,639,663,3354,0
2008-04-14,657.6,672,654,657.6,3136,0
2008-04-15,657.6,657.6,620.4,629.4,4602,0
2008-04-16,634.2,674.4,634.2,661.8,2769,0
2008-04-17,660,683.4,633,682.2,2848,0
2008-04-18,697.8,739.2,687,732.6,5620,0
2008-04-21,733.2,735.6,705.6,720.6,2900,0
2008-04-22,715.8,715.8,684.6,697.2,3479,0
2008-04-23,699.6,699.6,654,660,2125,0
2008-04-24,660.6,690,639,679.2,2995,0
2008-04-25,683.4,683.4,644.4,678,2485,0
2008-04-28,667.8,764.4,656.4,729.6,8344,0
2008-04-29,729,736.8,654,663.6,6032,0
2008-04-30,663,685.8,654,660.6,2936,0
2008-05-01,661.2,675,652.2,666,2092,0
2008-05-02,673.8,675.6,636,637.2,4014,0
2008-05-05,636,666.6,636,661.2,2703,0
2008-05-06,651.6,663.6,626.4,658.2,4327,0
2008-05-07,654,663.6,630,631.8,3513,0
2008-05-08,651.6,660,619.8,630,6659,0
2008-05-09,636,643.8,597,630.6,4685,0
2008-05-12,645,685.8,604.8,666,4110,0
2008-05-13,666,666,616.8,621,2732,0
2008-05-14,621.6,646.2,605.4,610.2,2070,0
2008-05-15,612.6,645,611.4,643.2,2262,0
2008-05-16,666,671.4,620.4,666.6,5660,0
2008-05-19,664.8,693.6,643.2,681.6,3940,0
2008-05-20,677.4,694.2,669,692.4,3872,0
2008-05-21,693,704.4,677.4,682.8,2844,0
2008-05-22,682.2,691.2,664.2,678.6,3161,0
2008-05-23,675,689.4,648.6,652.8,2681,0
2008-05-27,654.6,666,624,664.8,3159,0
2008-05-28,665.4,677.4,625.2,637.2,4594,0
2008-05-29,636,657,625.2,657,2954,0
2008-05-30,657.6,690,657.6,673.2,3894,0
2008-06-02,673.8,673.8,650.4,661.8,3223,0
2008-06-03,666,690,636.6,658.2,3688,0
2008-06-04,654,695.4,638.4,688.8,4479,0
2008-06-05,687.6,795.6,683.4,793.8,10016,0
2008-06-06,780,780,735,741,5101,0
2008-06-09,742.2,765.6,708,717,3901,0
2008-06-10,709.2,731.4,686.4,691.8,3253,0
2008-06-11,691.2,736.2,691.2,708,4978,0
2008-06-12,715.8,729,701.4,712.8,2101,0
2008-06-13,721.8,736.2,706.8,723.6,2649,0
2008-06-16,720,720,624,675,8064,0
2008-06-17,676.8,696,657.6,663,2701,0
2008-06-18,660,669.6,645,651.6,4537,0
2008-06-19,648.6,673.8,619.8,624,3874,0
2008-06-20,619.8,703.8,601.8,660,10245,0
2008-06-23,682.8,710.4,666,685.2,9174,0
2008-06-24,693.6,706.2,640.2,640.2,7753,0
2008-06-25,651,651,604.2,616.8,6005,0
2008-06-26,618.6,622.2,606,608.4,7399,0
2008-06-27,613.8,623.4,599.4,605.4,14536,0
2008-06-30,606.6,636.6,588,588,4078,0
2008-07-01,631.2,639,573.6,604.8,6722,0
2008-07-02,607.8,629.4,588,592.2,5726,0
2008-07-03,599.4,599.4,562.2,583.2,4368,0
2008-07-07,592.2,594.6,483,519,13676,0
2008-07-08,515.4,614.4,495.6,614.4,8007,0
2008-07-09,613.8,613.8,558.6,561,4271,0
2008-07-10,559.8,643.2,550.8,625.2,7830,0
2008-07-11,615,687,601.2,674.4,5178,0
2008-07-14,678,696,634.8,651,4344,0
2008-07-15,643.2,705,622.8,672.6,5463,0
2008-07-16,670.8,722.4,661.2,720,3952,0
2008-07-17,726.6,760.2,674.4,735,3765,0
2008-07-18,745.8,750,704.4,715.8,4152,0
2008-07-21,720,730.8,707.4,719.4,2452,0
2008-07-22,705.6,774,702,769.2,3957,0
2008-07-23,771,811.8,751.2,770.4,5227,0
2008-07-24,774,777,722.4,730.2,2377,0
2008-07-25,742.2,808.8,735.6,801,2970,0
2008-07-28,808.8,832.8,735.6,755.4,3563,0
2008-07-29,757.2,816.6,733.2,734.4,2839,0
2008-07-30,748.8,790.2,738.6,751.8,2250,0
2008-07-31,780,780,703.2,750.6,4547,0
2008-08-01,753.6,753.6,701.4,719.4,2560,0
2008-08-04,716.4,730.8,672,677.4,3495,0
2008-08-05,689.4,720,657.6,678,3624,0
2008-08-06,673.8,704.4,657,683.4,3387,0
2008-08-07,678,717,678,694.8,2651,0
2008-08-08,698.4,726,679.2,725.4,3700,0
2008-08-11,730.2,735.6,704.4,735.6,3615,0
2008-08-12,695.4,772.8,630,749.4,14167,0
2008-08-13,754.8,813,741,801,11645,0
2008-08-14,804,806.4,775.8,805.8,4898,0
2008-08-15,813,829.8,759,784.2,5085,0
2008-08-18,786,789.6,716.4,720,4045,0
2008-08-19,714.6,729,676.8,688.2,5305,0
2008-08-20,693,694.2,651,666,4408,0
2008-08-21,660,660,631.2,641.4,4228,0
2008-08-22,654,673.2,637.2,669.6,3674,0
2008-08-25,667.8,667.8,615,617.4,3139,0
2008-08-26,618.6,632.4,604.8,631.2,7103,0
2008-08-27,636.6,660,624.6,647.4,5481,0
2008-08-28,654,705,649.8,691.8,6660,0
2008-08-29,688.8,696.6,660.6,691.8,4588,0
2008-09-02,700.2,703.2,633,666.6,6754,0
2008-09-03,665.4,665.4,633,642.6,4427,0
2008-09-04,634.8,642.6,594,597,7004,0
2008-09-05,595.2,613.8,588.6,595.8,5399,0
2008-09-08,634.8,657,598.2,604.8,3185,0
2008-09-09,601.8,636.6,561,561,5476,0
2008-09-10,576.6,588,559.8,573.6,3433,0
2008-09-11,559.2,584.4,546,580.2,3294,0
2008-09-12,588.6,591,557.4,568.2,3282,0
2008-09-15,538.8,617.4,514.8,563.4,5869,0
2008-09-16,539.4,601.8,536.4,574.8,4728,0
2008-09-17,567.6,577.8,546.6,552,3178,0
2008-09-18,563.4,641.4,555,615.6,10493,0
2008-09-19,652.2,720,630,716.4,9857,0
2008-09-22,691.8,705,645,673.2,4795,0
2008-09-23,673.2,705,645.6,670.2,2796,0
2008-09-24,670.8,733.2,640.8,661.2,3169,0
2008-09-25,665.4,715.2,646.2,663,1856,0
2008-09-26,648,720,606,710.4,3567,0
2008-09-29,692.4,702.6,606.6,642,3266,0
2008-09-30,639.6,679.2,624,652.8,2831,0
2008-10-01,645,652.8,624,644.4,975,0
2008-10-02,639,674.4,595.8,607.2,2950,0
2008-10-03,621.6,675,610.8,618.6,1517,0
2008-10-06,598.2,624.6,533.4,552.6,3697,0
2008-10-07,561.6,600,465,489,5790,0
2008-10-08,474,525.6,360,483,7987,0
2008-10-09,499.8,525.6,420.6,424.2,3399,0
2008-10-10,399.6,532.8,371.4,526.8,5989,0
2008-10-13,561.6,583.8,543,579.6,3370,0
2008-10-14,614.4,615,533.4,546.6,2870,0
2008-10-15,535.2,585.6,525,532.8,1646,0
2008-10-16,535.2,585,525.6,547.8,3099,0
2008-10-17,534,609,522.6,541.2,6522,0
2008-10-20,558.6,583.8,534.6,571.8,4951,0
2008-10-21,561,582.6,524.4,547.2,3104,0
2008-10-22,531.6,567.6,531,549.6,1171,0
2008-10-23,555,588,528,566.4,1688,0
2008-10-24,552,552,473.4,482.4,3249,0
2008-10-27,475.8,514.8,429,429,1664,0
2008-10-28,439.8,480,412.2,471,2059,0
2008-10-29,477.6,494.4,464.4,478.2,2098,0
2008-10-30,503.4,538.8,474.6,530.4,2315,0
2008-10-31,525.6,562.2,518.4,562.2,2386,0
2008-11-03,559.8,563.4,526.2,555,2263,0
2008-11-04,567,567,503.4,528,2167,0
2008-11-05,522,564,499.2,507,1936,0
2008-11-06,519,562.2,478.8,526.2,2969,0
2008-11-07,529.8,538.8,489,525.6,1324,0
2008-11-10,540.6,555,498,522.6,2678,0
2008-11-11,519,544.8,505.2,505.2,2808,0
2008-11-12,509.4,532.2,429,429,2491,0
2008-11-13,435,494.4,414.6,494.4,2122,0
2008-11-14,484.2,490.8,432,451.8,1746,0
2008-11-17,452.4,479.4,432,456,981,0
2008-11-18,457.2,464.4,429,432,795,0
2008-11-19,430.2,437.4,388.2,388.2,1378,0
2008-11-20,384.6,397.8,319.8,350.4,11162,0
2008-11-21,360,417,336,348.6,3774,0
2008-11-24,351,387,340.2,377.4,3119,0
2008-11-25,382.8,405,363,400.8,1145,0
2008-11-26,386.4,431.4,365.4,424.2,1795,0
2008-11-28,417,421.8,413.4,419.4,348,0
2008-12-01,406.2,429.6,357,360,2159,0
2008-12-02,370.2,390,334.8,348,4346,0
2008-12-03,337.2,405,334.2,397.8,5300,0
2008-12-04,390,397.2,355.8,361.8,2648,0
2008-12-05,357,398.4,352.2,398.4,1847,0
2008-12-08,413.4,461.4,399.6,457.2,2557,0
2008-12-09,454.2,475.8,435,435,2705,0
2008-12-10,437.4,472.2,437.4,454.8,1391,0
2008-12-11,450.6,472.8,410.4,414,2577,0
2008-12-12,397.8,457.8,384,456,2300,0
2008-12-15,437.4,441,411,424.8,1815,0
2008-12-16,434.4,487.2,415.2,484.8,3078,0
2008-12-17,472.2,540,465,534.6,2827,0
2008-12-18,516,555,514.8,550.8,3218,0
2008-12-19,558,585.6,501,515.4,4190,0
2008-12-22,517.2,532.8,474,514.2,2691,0
2008-12-23,519,604.2,516,596.4,3535,0
2008-12-24,591,597,561,587.4,844,0
2008-12-26,591,629.4,577.8,623.4,3216,0
2008-12-29,620.4,656.4,589.2,649.8,3753,0
2008-12-30,655.8,742.2,622.2,731.4,5963,0
2008-12-31,730.2,770.4,697.2,763.2,5532,0
2009-01-02,763.2,780,738.6,742.8,2987,0
2009-01-05,740.4,740.4,690,696.6,3927,0
2009-01-06,707.4,768,683.4,709.2,3387,0
2009-01-07,686.4,724.8,669,677.4,1419,0
2009-01-08,676.2,718.8,675.6,712.8,1541,0
2009-01-09,711,723.6,637.8,642.6,2465,0
2009-01-12,643.2,666.6,624,655.8,1593,0
2009-01-13,651,657.6,629.4,632.4,1319,0
2009-01-14,621.6,642,592.2,601.8,1774,0
2009-01-15,601.8,616.8,576,607.2,3476,0
2009-01-16,619.8,631.8,577.2,603,1150,0
2009-01-20,591,605.4,517.8,517.8,2026,0
2009-01-21,529.2,568.8,519,552.6,2536,0
2009-01-22,535.8,582,516.6,541.2,1859,0
2009-01-23,527.4,546.6,516,522,2012,0
2009-01-26,523.8,540,504,521.4,2280,0
2009-01-27,525.6,552,525.6,538.2,1777,0
2009-01-28,561.6,579.6,522,571.8,5106,0
2009-01-29,561,582,523.8,523.8,1505,0
2009-01-30,525.6,532.2,501,506.4,932,0
2009-02-02,512.4,576,497.4,564,2647,0
2009-02-03,573.6,584.4,552.6,561,1531,0
2009-02-04,562.8,585.6,534,559.8,1844,0
2009-02-05,554.4,598.8,535.8,592.2,1326,0
2009-02-06,593.4,598.8,570,591,1806,0
2009-02-09,586.2,612.6,516.6,517.2,6733,0
2009-02-10,610.2,610.2,510,510.6,4417,0
2009-02-11,518.4,549,502.2,513,1977,0
2009-02-12,507,534,487.2,530.4,3966,0
2009-02-13,532.8,551.4,507,520.2,2068,0
2009-02-17,519,529.8,477,482.4,2563,0
2009-02-18,488.4,513,468.6,477,1649,0
2009-02-19,483.6,486.6,455.4,455.4,1689,0
2009-02-20,450,465.6,416.4,431.4,2055,0
2009-02-23,442.2,446.4,423.6,431.4,1979,0
2009-02-24,435.6,457.8,420,452.4,2113,0
2009-02-25,452.4,460.2,392.4,414.6,9461,0
2009-02-26,421.2,427.8,375.6,388.2,2623,0
2009-02-27,387.6,388.2,348.6,352.2,2970,0
2009-03-02,343.8,366.6,337.2,338.4,3620,0
2009-03-03,345,363.6,337.2,351.6,2579,0
2009-03-04,363.6,376.8,359.4,365.4,1661,0
2009-03-05,364.8,365.4,316.8,322.8,3137,0
2009-03-06,328.8,373.2,318,370.8,2250,0
2009-03-09,364.2,372,321.6,324,3056,0
2009-03-10,336,381,333.6,379.8,2463,0
2009-03-11,381,397.8,372.6,378.6,1251,0
2009-03-12,359.4,407.4,277.2,397.8,10419,0
2009-03-13,400.8,432,394.2,415.8,2934,0
2009-03-16,403.2,403.2,351,364.8,3232,0
2009-03-17,365.4,411.6,365.4,411.6,1595,0
2009-03-18,417,462,385.2,426,2437,0
2009-03-19,436.2,436.2,393,406.2,2116,0
2009-03-20,411.6,411.6,379.2,386.4,1944,0
2009-03-23,401.4,442.8,395.4,441.6,1623,0
2009-03-24,426.6,442.8,399.6,400.2,2557,0
2009-03-25,419.4,439.2,397.2,432,2784,0
2009-03-26,438.6,471,426.6,468.6,2904,0
2009-03-27,456,472.8,425.4,429,2602,0
2009-03-30,417.6,423,400.2,412.8,2259,0
2009-03-31,414.6,432,402.6,409.2,3583,0
2009-04-01,409.2,444.6,395.4,437.4,3108,0
2009-04-02,441,479.4,429,447,5151,0
2009-04-03,449.4,449.4,426,447,1481,0
2009-04-06,438.6,450.6,426.6,448.2,2209,0
2009-04-07,441.6,454.8,432,451.2,2417,0
2009-04-08,454.8,480,443.4,479.4,2503,0
2009-04-09,488.4,516,472.8,479.4,4056,0
2009-04-13,469.8,493.2,453,471,2498,0
2009-04-14,462,474.6,447,447.6,2384,0
2009-04-15,444.6,471.6,443.4,454.8,2194,0
2009-04-16,462.6,483.6,445.2,465,2148,0
2009-04-17,467.4,471.6,447,457.2,2820,0
2009-04-20,452.4,456,405,410.4,2545,0
2009-04-21,409.2,442.8,400.2,441,3057,0
2009-04-22,430.8,464.4,428.4,436.8,3169,0
2009-04-23,438.6,445.8,403.2,407.4,2759,0
2009-04-24,414.6,424.8,402,424.8,1907,0
2009-04-27,409.8,421.8,405,418.2,5493,0
2009-04-28,409.2,420,392.4,394.2,2013,0
2009-04-29,400.2,447,390,433.8,7147,0
2009-04-30,437.4,486.6,430.8,474,4774,0
2009-05-01,471,477,444,445.2,2380,0
2009-05-04,452.4,478.2,445.8,477.6,2198,0
2009-05-05,472.2,483,457.8,472.2,2380,0
2009-05-06,479.4,482.4,444.6,457.8,1765,0
2009-05-07,468,487.2,436.2,457.2,2365,0
2009-05-08,465,469.2,441.6,464.4,1671,0
2009-05-11,449.4,466.8,441.6,456.6,2066,0
2009-05-12,459,459.6,423,436.2,2402,0
2009-05-13,426,429.6,414,417.6,1973,0
2009-05-14,421.8,435,414.6,425.4,1990,0
2009-05-15,423.6,429,414,414.6,2380,0
2009-05-18,418.8,443.4,416.4,431.4,1508,0
2009-05-19,433.8,433.8,399,405,1753,0
2009-05-20,408,427.2,408,414,1220,0
2009-05-21,405.6,409.8,381,394.2,1439,0
2009-05-22,400.8,406.2,385.8,387,1170,0
2009-05-26,384,417,384,412.2,1814,0
2009-05-27,409.2,419.4,389.4,395.4,1646,0
2009-05-28,405,426,387,415.8,1759,0
2009-05-29,418.8,423.6,399.6,422.4,1336,0
2009-06-01,422.4,436.2,421.8,428.4,3388,0
2009-06-02,427.8,455.4,408.6,451.2,2023,0
2009-06-03,444.6,451.8,424.2,433.8,2311,0
2009-06-04,441.6,442.2,424.8,438.6,1359,0
2009-06-05,439.8,443.4,428.4,439.2,1524,0
2009-06-08,438,453,429,435,1655,0
2009-06-09,437.4,442.2,426.6,427.8,1498,0
2009-06-10,433.8,433.8,420.6,423.6,1794,0
2009-06-11,420,436.2,414,414.6,2197,0
2009-06-12,411,419.4,402,419.4,2192,0
2009-06-15,414,414,372,384.6,2696,0
2009-06-16,392.4,406.8,385.8,392.4,1938,0
2009-06-17,396.6,404.4,385.8,391.2,1550,0
2009-06-18,392.4,444.6,390,441,2648,0
2009-06-19,447.6,480,439.2,473.4,3320,0
2009-06-22,462.6,463.8,424.8,427.2,1973,0
2009-06-23,434.4,457.8,425.4,454.2,2651,0
2009-06-24,457.8,467.4,440.4,451.8,1765,0
2009-06-25,446.4,516.6,442.8,513.6,3253,0
2009-06-26,511.2,515.4,463.2,486,5310,0
2009-06-29,483,488.4,454.8,479.4,1937,0
2009-06-30,477.6,499.2,469.2,493.2,1822,0
2009-07-01,499.8,506.4,468,471.6,2861,0
2009-07-02,462,462,443.4,451.8,1913,0
2009-07-06,450.6,471.6,448.2,468,1820,0
2009-07-07,469.8,479.4,453.6,458.4,1764,0
2009-07-08,462.6,472.2,444,454.2,1897,0
2009-07-09,456.6,468,430.2,445.2,2384,0
2009-07-10,440.4,454.8,422.4,429,1826,0
2009-07-13,429,436.8,422.4,431.4,1335,0
2009-07-14,431.4,438,426,435.6,732,0
2009-07-15,435.6,439.8,423,432,2364,0
2009-07-16,429,443.4,429,442.8,743,0
2009-07-17,444,447.6,432.6,445.8,1447,0
2009-07-20,445.8,445.8,420,439.2,1685,0
2009-07-21,442.2,442.2,423.6,430.2,972,0
2009-07-22,434.4,436.2,420,421.2,2249,0
2009-07-23,420.6,483,420.6,482.4,3824,0
2009-07-24,474.6,535.8,474,527.4,2614,0
2009-07-27,524.4,526.8,495.6,503.4,1436,0
2009-07-28,496.8,504,489.6,498,1141,0
2009-07-29,502.8,502.8,487.8,495,845,0
2009-07-30,505.2,583.2,505.2,558.6,4367,0
2009-07-31,553.8,576,534.6,555.6,1329,0
2009-08-03,564,634.2,546,626.4,3204,0
2009-08-04,623.4,673.8,600,670.8,2442,0
2009-08-05,669.6,675,630,660,1995,0
2009-08-06,662.4,663,630,643.8,1517,0
2009-08-07,660,699.6,636.6,677.4,1752,0
2009-08-10,673.2,678,644.4,647.4,2250,0
2009-08-11,644.4,648.6,600,613.2,1629,0
2009-08-12,612.6,623.4,603,608.4,1999,0
2009-08-13,619.8,627.6,603,627.6,1864,0
2009-08-14,627.6,627.6,591.6,602.4,1230,0
2009-08-17,579,621.6,570,586.8,1171,0
2009-08-18,589.8,614.4,585.6,602.4,852,0
2009-08-19,589.8,639,589.8,636,1179,0
2009-08-20,632.4,648.6,628.8,640.2,1216,0
2009-08-21,652.8,655.2,627,632.4,2242,0
2009-08-24,634.2,640.2,618,639.6,1291,0
2009-08-25,642.6,660.6,630,650.4,1581,0
2009-08-26,647.4,668.4,634.8,657.6,1757,0
2009-08-27,661.2,661.2,625.2,643.2,973,0
2009-08-28,650.4,650.4,610.2,618.6,963,0
2009-08-31,612.6,618.6,579.6,582,1942,0
2009-09-01,582,646.8,579.6,588.6,1648,0
2009-09-02,588,613.8,570,601.2,1673,0
2009-09-03,605.4,629.4,579,623.4,3054,0
2009-09-04,622.8,636,609,633,714,0
2009-09-08,642,646.2,632.4,646.2,548,0
2009-09-09,643.8,724.8,643.8,687.6,2777,0
2009-09-10,684.6,714.6,672,690.6,2543,0
2009-09-11,696,720,672.6,686.4,2362,0
2009-09-14,666,681.6,666,672,1348,0
2009-09-15,669.6,672,650.4,658.8,1267,0
2009-09-16,663.6,672.6,645,648.6,1237,0
2009-09-17,649.2,680.4,622.8,651.6,1601,0
2009-09-18,655.2,673.8,641.4,643.2,2072,0
2009-09-21,631.2,642,619.8,624,1065,0
2009-09-22,630,676.8,630,652.8,1348,0
2009-09-23,656.4,665.4,644.4,645.6,890,0
2009-09-24,647.4,660.6,616.2,631.2,1164,0
2009-09-25,630.6,634.2,606,623.4,862,0
2009-09-28,626.4,643.8,604.2,622.8,1383,0
2009-09-29,620.4,625.2,615,615.6,460,0
2009-09-30,616.8,636,606,616.8,1125,0
2009-10-01,614.4,614.4,586.2,586.8,981,0
2009-10-02,582,630.6,574.2,624.6,1906,0
2009-10-05,626.4,641.4,612,637.2,1194,0
2009-10-06,640.8,682.8,626.4,682.2,1442,0
2009-10-07,679.8,682.8,663,672,629,0
2009-10-08,690.6,703.2,678.6,683.4,1774,0
2009-10-09,683.4,705,672,704.4,1059,0
2009-10-12,705,802.2,705,745.8,3279,0
2009-10-13,744,753.6,720,728.4,692,0
2009-10-14,744.6,765.6,728.4,760.2,1024,0
2009-10-15,756.6,792,756.6,780.6,2107,0
2009-10-16,774.6,807,774.6,791.4,1314,0
2009-10-19,795,802.2,763.8,766.8,2568,0
2009-10-20,766.8,774,738,743.4,2229,0
2009-10-21,742.8,771,737.4,753,1683,0
2009-10-22,755.4,780,735,767.4,995,0
2009-10-23,769.2,785.4,750,751.8,2483,0
2009-10-26,750.6,771.6,712.8,715.8,1713,0
2009-10-27,721.2,746.4,708,711,2122,0
2009-10-28,708,709.8,646.2,647.4,2644,0
2009-10-29,658.2,721.8,657,721.2,2563,0
2009-10-30,711.6,712.8,594.6,608.4,5117,0
2009-11-02,616.8,645.6,601.2,634.2,3099,0
2009-11-03,628.2,646.8,612,625.2,1779,0
2009-11-04,626.4,640.2,592.2,594,2979,0
2009-11-05,603,621.6,594.6,606,3564,0
2009-11-06,599.4,622.8,599.4,610.8,1879,0
2009-11-09,619.8,643.8,604.8,609.6,1373,0
2009-11-10,607.2,624,585.6,592.2,1966,0
2009-11-11,534.6,598.2,517.8,592.2,32094,0
2009-11-12,593.4,606,580.2,585,4159,0
2009-11-13,591,604.2,585,600,1993,0
2009-11-16,603,628.2,601.2,614.4,3906,0
2009-11-17,613.8,636.6,610.8,636.6,2571,0
2009-11-18,636,636,600.6,612,2121,0
2009-11-19,603.6,609,589.8,602.4,1353,0
2009-11-20,601.8,630,588,627,1968,0
2009-11-23,636.6,664.2,602.4,663.6,3426,0
2009-11-24,662.4,678,655.2,670.2,2331,0
2009-11-25,672.6,709.2,665.4,679.2,2652,0
2009-11-27,645,678.6,644.4,672.6,2160,0
2009-11-30,669,671.4,624,670.2,3358,0
2009-12-01,678.6,699,666.6,691.2,2319,0
2009-12-02,697.2,740.4,688.2,722.4,2728,0
2009-12-03,728.4,732.6,690.6,693.6,1157,0
2009-12-04,712.8,735,699.6,714,1737,0
2009-12-07,715.2,728.4,695.4,699,1828,0
2009-12-08,694.2,699,663.6,666.6,1765,0
2009-12-09,669.6,679.2,639,642,2636,0
2009-12-10,647.4,650.4,612.6,622.2,2752,0
2009-12-11,628.8,628.8,606,608.4,3049,0
2009-12-14,616.2,675,602.4,674.4,4960,0
2009-12-15,668.4,674.4,648.6,664.2,4001,0
2009-12-16,669.6,676.8,632.4,640.2,3095,0
2009-12-17,634.8,654,612,639,2349,0
2009-12-18,645,661.8,629.4,653.4,7777,0
2009-12-21,657.6,681,639.6,672.6,2098,0
2009-12-22,672,691.2,667.8,673.8,1367,0
2009-12-23,681.6,690,665.4,671.4,1112,0
2009-12-24,676.8,676.8,660.6,670.8,327,0
2009-12-28,672,679.8,658.2,669.6,899,0
2009-12-29,673.8,673.8,649.8,657,2042,0
2009-12-30,655.2,663,651,659.4,2421,0
2009-12-31,658.2,672.6,645,663,2201,0
2010-01-04,683.4,727.8,683.4,699,2729,0
2010-01-05,696,723.6,696,704.4,2408,0
2010-01-06,702,720,700.2,704.4,1329,0
2010-01-07,705,720,695.4,714,2057,0
2010-01-08,708,711,691.2,695.4,1489,0
2010-01-11,697.2,700.2,669,670.8,2318,0
2010-01-12,665.4,676.2,660,664.2,1530,0
2010-01-13,669.6,704.4,666,690.6,1279,0
2010-01-14,690.6,695.4,679.2,687.6,747,0
2010-01-15,688.2,688.2,660,676.8,2588,0
2010-01-19,676.8,687,663,667.8,1414,0
2010-01-20,663.6,677.4,640.2,675,1582,0
2010-01-21,677.4,679.8,639.6,639.6,1964,0
2010-01-22,636,658.8,612,616.2,2231,0
2010-01-25,633,639,614.4,635.4,1872,0
2010-01-26,630.6,636,607.2,609.6,1403,0
2010-01-27,607.2,624,606,606,1722,0
2010-01-28,609.6,614.4,588.6,603.6,1645,0
2010-01-29,609.6,614.4,594,598.2,1861,0
2010-02-01,602.4,602.4,561,576.6,3863,0
2010-02-02,576,598.8,573,592.2,2082,0
2010-02-03,587.4,598.8,570,572.4,1049,0
2010-02-04,569.4,576.6,536.4,540,3080,0
2010-02-05,543,588.6,538.8,585,1822,0
2010-02-08,582.6,582.6,546.6,550.8,1125,0
2010-02-09,564.6,564.6,544.2,552,2524,0
2010-02-10,547.8,547.8,529.8,544.2,1355,0
2010-02-11,543.6,580.2,532.8,577.2,1319,0
2010-02-12,567.6,588.6,557.4,586.2,2749,0
2010-02-16,591.6,603,582.6,596.4,1991,0
2010-02-17,603,659.4,603,643.8,3671,0
2010-02-18,645,645.6,631.2,633.6,1233,0
2010-02-19,633,645.6,604.8,606.6,1863,0
2010-02-22,607.2,619.8,594.6,600,1536,0
2010-02-23,598.8,612,598.8,600.6,2514,0
2010-02-24,601.8,613.8,601.2,608.4,1300,0
2010-02-25,599.4,600,585,594,2017,0
2010-02-26,594.6,598.8,571.2,572.4,1744,0
2010-03-01,579.6,609,579.6,607.2,2106,0
2010-03-02,611.4,611.4,582,586.8,2025,0
2010-03-03,591,616.2,591,613.2,1961,0
2010-03-04,615.6,625.8,589.2,621.6,789,0
2010-03-05,627.6,645,618,640.2,2439,0
2010-03-08,643.2,648,617.4,621,1433,0
2010-03-09,619.2,639.6,616.8,637.8,1764,0
2010-03-10,636,657.6,634.2,655.8,2756,0
2010-03-11,666,756,657.6,745.2,9326,0
2010-03-12,745.8,766.8,713.4,715.2,4789,0
2010-03-15,705.6,717.6,684,708.6,4654,0
2010-03-16,712.2,720,694.8,712.2,2232,0
2010-03-17,696.6,714,692.4,701.4,2633,0
2010-03-18,703.2,713.4,698.4,701.4,1208,0
2010-03-19,706.2,712.8,693,708.6,2926,0
2010-03-22,705,705,670.8,693,2103,0
2010-03-23,691.2,713.4,683.4,707.4,1715,0
2010-03-24,701.4,715.8,693.6,699,1859,0
2010-03-25,705.6,723.6,697.8,717.6,2693,0
2010-03-26,718.8,739.2,711,736.8,2747,0
2010-03-29,741,750.6,734.4,735,1796,0
2010-03-30,738.6,787.8,724.2,763.8,3247,0
2010-03-31,757.8,762,727.2,730.8,2334,0
2010-04-01,738,747.6,729,742.2,1376,0
2010-04-05,748.2,783,739.2,748.8,3220,0
2010-04-06,746.4,789.6,736.2,785.4,3847,0
2010-04-07,778.8,801.6,764.4,772.8,2695,0
2010-04-08,771.6,773.4,759,768.6,1404,0
2010-04-09,767.4,780,763.8,772.8,1518,0
2010-04-12,771,771,748.8,759,2333,0
2010-04-13,754.8,761.4,741.6,757.2,1707,0
2010-04-14,750,756,738,755.4,2745,0
2010-04-15,752.4,782.4,752.4,781.2,1942,0
2010-04-16,780,781.2,758.4,768.6,1649,0
2010-04-19,760.8,787.2,743.4,744.6,1995,0
2010-04-20,746.4,758.4,742.8,757.2,2054,0
2010-04-21,758.4,788.4,758.4,781.8,1834,0
2010-04-22,774.6,871.2,766.8,865.2,5344,0
2010-04-23,867,898.8,835.2,838.8,7933,0
2010-04-26,877.8,878.4,790.8,793.2,3349,0
2010-04-27,793.8,805.8,767.4,778.2,3396,0
2010-04-28,780.6,828,780.6,805.2,3155,0
2010-04-29,811.8,813,724.8,766.8,7799,0
2010-04-30,769.2,778.2,729.6,746.4,5298,0
2010-05-03,750,750,724.8,746.4,3363,0
2010-05-04,735,772.8,728.4,766.2,4461,0
2010-05-05,763.2,771.6,745.8,748.2,2653,0
2010-05-06,745.2,750,601.8,693.6,6426,0
2010-05-07,694.2,757.8,685.2,716.4,9857,0
2010-05-10,752.4,769.8,728.4,738,5807,0
2010-05-11,730.8,780,730.8,768.6,3439,0
2010-05-12,844.2,990,831.6,985.2,24334,0
2010-05-13,988.8,1027.2,966,1003.2,14173,0
2010-05-14,993.6,1014,946.2,963,7865,0
2010-05-17,965.4,972,912,922.2,6863,0
2010-05-18,927,939,861.6,888.6,7771,0
2010-05-19,880.8,949.2,860.4,942.6,8177,0
2010-05-20,915,915,870.6,885.6,5345,0
2010-05-21,863.4,927.6,855.6,897.6,8516,0
2010-05-24,894,911.4,863.4,874.2,5336,0
2010-05-25,861.6,901.2,826.8,895.8,4788,0
2010-05-26,903,908.4,829.8,849.6,17684,0
2010-05-27,873,885,846,869.4,5337,0
2010-05-28,866.4,884.4,840.6,870,4702,0
2010-06-01,864,894,845.4,865.8,5298,0
2010-06-02,870.6,927,859.8,923.4,4436,0
2010-06-03,918,984,918,975,5961,0
2010-06-04,942.6,959.4,871.2,871.8,5592,0
2010-06-07,880.2,885,829.2,842.4,4673,0
2010-06-08,844.8,847.8,813,831,3483,0
2010-06-09,839.4,843.6,789,800.4,4469,0
2010-06-10,817.2,840,793.8,835.2,3690,0
2010-06-11,825.6,876,820.2,874.8,6166,0
2010-06-14,885.6,912.6,874.2,896.4,5132,0
2010-06-15,900,927,885,922.8,3683,0
2010-06-16,915.6,919.8,888,897,4164,0
2010-06-17,904.2,918,874.2,906.6,4119,0
2010-06-18,913.8,913.8,882,897.6,3313,0
2010-06-21,917.4,917.4,868.8,884.4,3110,0
2010-06-22,889.8,909.6,871.2,885,3378,0
2010-06-23,888,896.4,865.2,877.8,2408,0
2010-06-24,877.8,913.2,866.4,900,2321,0
2010-06-25,907.2,954,897,952.2,16441,0
2010-06-28,952.8,969.6,907.2,964.2,4776,0
2010-06-29,944.4,960,870,881.4,5416,0
2010-06-30,884.4,906,850.2,858.6,3386,0
2010-07-01,858.6,886.2,815.4,883.2,3365,0
2010-07-02,889.2,904.2,872.4,875.4,1487,0
2010-07-06,890.4,910.2,835.2,841.2,4019,0
2010-07-07,837.6,866.4,820.8,861.6,3513,0
2010-07-08,875.4,898.8,874.2,894,2759,0
2010-07-09,889.2,908.4,883.8,903.6,2884,0
2010-07-12,898.2,908.4,856.8,871.8,1726,0
2010-07-13,891,912,867.6,906,2417,0
2010-07-14,898.2,906.6,884.4,894.6,1977,0
2010-07-15,893.4,964.8,871.2,959.4,4938,0
2010-07-16,951.6,978,913.2,915,3731,0
2010-07-19,920.4,930.6,890.4,921.6,1642,0
2010-07-20,903.6,943.2,891,936.6,1800,0
2010-07-21,948,968.4,936,958.2,3100,0
2010-07-22,966,1017.6,952.8,1007.4,6385,0
2010-07-23,1018.2,1069.8,977.4,1049.4,4422,0
2010-07-26,1057.8,1106.4,1057.8,1072.2,5212,0
2010-07-27,1079.4,1105.8,1029,1042.8,3263,0
2010-07-28,1035.6,1041.6,979.8,989.4,3677,0
2010-07-29,900,950.4,818.4,859.2,11566,0
2010-07-30,845.4,887.4,829.8,847.2,3904,0
2010-08-02,868.2,875.4,829.2,840,3749,0
2010-08-03,840,862.8,826.8,828.6,3725,0
2010-08-04,837.6,861,830.4,837.6,2383,0
2010-08-05,832.8,839.4,820.2,822.6,1190,0
2010-08-06,811.8,819,789,809.4,2221,0
2010-08-09,820.8,865.2,820.8,851.4,3411,0
2010-08-10,840.6,858.6,802.2,825.6,3550,0
2010-08-11,810,816.6,771,777,4076,0
2010-08-12,760.2,799.8,754.2,768,2279,0
2010-08-13,766.2,790.8,751.8,751.8,1870,0
2010-08-16,744,804,742.8,788.4,2273,0
2010-08-17,801.6,825.6,795.6,802.8,2539,0
2010-08-18,802.8,816,787.2,795.6,1657,0
2010-08-19,789,798.6,742.8,742.8,2923,0
2010-08-20,742.8,756,711,755.4,3896,0
2010-08-23,762.6,775.8,726.6,727.8,1748,0
2010-08-24,712.2,720.6,705,706.2,2906,0
2010-08-25,696.6,704.4,673.2,696,5024,0
2010-08-26,703.8,704.4,664.2,664.8,3256,0
2010-08-27,678,720,666,718.2,4255,0
2010-08-30,717.6,723.6,668.4,670.2,2687,0
2010-08-31,661.2,689.4,643.2,679.2,5357,0
2010-09-01,694.8,708.6,690,705.6,2399,0
2010-09-02,709.8,712.8,662.4,670.8,3638,0
2010-09-03,684.6,691.2,665.4,688.8,2559,0
2010-09-07,687,688.8,625.2,633,3711,0
2010-09-08,637.2,662.4,637.2,651.6,2503,0
2010-09-09,663.6,669,627,643.2,2288,0
2010-09-10,648,655.2,617.4,630,3858,0
2010-09-13,640.2,664.2,636,656.4,2781,0
2010-09-14,655.8,661.8,636.6,638.4,2077,0
2010-09-15,632.4,648,621,642.6,1943,0
2010-09-16,639,670.8,633,639.6,2830,0
2010-09-17,649.8,653.4,619.2,631.8,4281,0
2010-09-20,632.4,669.6,631.8,666,3380,0
2010-09-21,667.8,698.4,664.2,680.4,3094,0
2010-09-22,674.4,688.8,646.2,650.4,2208,0
2010-09-23,642,644.4,600.6,611.4,4381,0
2010-09-24,622.2,650.4,612.6,645.6,2378,0
2010-09-27,644.4,669.6,630,649.8,1503,0
2010-09-28,654,669.6,630.6,661.2,1891,0
2010-09-29,656.4,680.4,656.4,670.8,1315,0
2010-09-30,786,788.4,718.8,754.8,10254,0
2010-10-01,762.6,762.6,727.2,730.2,2368,0
2010-10-04,724.8,728.4,700.2,717,2383,0
2010-10-05,727.2,774,721.8,765,3065,0
2010-10-06,762.6,763.2,735,752.4,3287,0
2010-10-07,757.8,780.6,749.4,768.6,2236,0
2010-10-08,772.8,813,769.2,804,3394,0
2010-10-11,801.6,802.2,771,777,1850,0
2010-10-12,771.6,811.2,743.4,807.6,3029,0
2010-10-13,811.2,840,807.6,823.2,2643,0
2010-10-14,824.4,852.6,807.6,841.2,1345,0
2010-10-15,861,861,823.2,825.6,2422,0
2010-10-18,828,850.8,820.2,847.8,2472,0
2010-10-19,832.2,856.2,812.4,851.4,2104,0
2010-10-20,860.4,912,848.4,901.2,3352,0
2010-10-21,900,923.4,840,869.4,2839,0
2010-10-22,855,900,855,891,2040,0
2010-10-25,898.8,907.8,877.2,881.4,1535,0
2010-10-26,877.2,881.4,861.6,874.8,1721,0
2010-10-27,870,880.8,849.6,865.2,1738,0
2010-10-28,871.8,888,851.4,853.2,1964,0
2010-10-29,849,861.6,835.2,837.6,1369,0
2010-11-01,840.6,840.6,802.2,817.2,3128,0
2010-11-02,834,859.8,812.4,832.2,4173,0
2010-11-03,862.2,870,840.6,855,1051,0
2010-11-04,876,890.4,840,853.8,2487,0
2010-11-05,852.6,855,840.6,842.4,2364,0
2010-11-08,838.8,841.8,819,826.2,1758,0
2010-11-09,680.4,688.2,631.2,663,17889,0
2010-11-10,662.4,683.4,660.6,670.2,10747,0
2010-11-11,660.6,680.4,649.8,658.2,4420,0
2010-11-12,648.6,669,630,630.6,3387,0
2010-11-15,633,643.2,621.6,625.2,3071,0
2010-11-16,622.2,633.6,616.8,622.2,4146,0
2010-11-17,630,658.8,607.8,611.4,3320,0
2010-11-18,625.2,625.2,609,619.2,4123,0
2010-11-19,619.8,626.4,606,608.4,3540,0
2010-11-22,607.8,639.6,600,634.8,5437,0
2010-11-23,627.6,639.6,615,630,3132,0
2010-11-24,633,633.6,612.6,624.6,4096,0
2010-11-26,618.6,621.6,613.2,614.4,1268,0
2010-11-29,612.6,615,603.6,609,5286,0
2010-11-30,600.6,615.6,595.2,614.4,6203,0
2010-12-01,631.8,643.2,615,624.6,5571,0
2010-12-02,646.8,685.8,646.8,671.4,9773,0
2010-12-03,668.4,680.4,645.6,652.8,5491,0
2010-12-06,652.8,664.2,642,659.4,2707,0
2010-12-07,672,682.8,664.8,675,3524,0
2010-12-08,679.8,700.8,667.8,684.6,4051,0
2010-12-09,694.2,712.8,684.6,695.4,4673,0
2010-12-10,699,710.4,676.8,691.2,7598,0
2010-12-13,693.6,703.8,682.8,694.8,3350,0
2010-12-14,699,706.8,692.4,698.4,4300,0
2010-12-15,699,717,698.4,702.6,3361,0
2010-12-16,702,702,660,673.2,6347,0
2010-12-17,671.4,695.4,665.4,680.4,8280,0
2010-12-20,683.4,685.2,628.8,639.6,7673,0
2010-12-21,640.8,650.4,632.4,639,3158,0
2010-12-22,640.2,672,633.6,664.2,2847,0
2010-12-23,666.6,671.4,644.4,648.6,1554,0
2010-12-27,649.2,674.4,649.2,663,1555,0
2010-12-28,666,687,661.8,677.4,2802,0
2010-12-29,677.4,677.4,657,667.8,2661,0
2010-12-30,665.4,716.4,661.8,714,4273,0
2010-12-31,711.6,740.4,691.2,730.2,5242,0
2011-01-03,738.6,766.8,724.8,750,5094,0
2011-01-04,734.4,748.8,674.4,678.6,8706,0
2011-01-05,676.2,687.6,656.4,658.2,6185,0
2011-01-06,664.2,669,628.8,633.6,6286,0
2011-01-07,633,643.2,610.2,631.8,7434,0
2011-01-10,630,634.8,610.2,627,4241,0
2011-01-11,629.4,635.4,615.6,630,3285,0
2011-01-12,638.4,652.2,629.4,633.6,3964,0
2011-01-13,633.6,633.6,604.2,610.8,5825,0
2011-01-14,610.8,618.6,604.2,616.8,2874,0
2011-01-18,616.2,620.4,602.4,610.2,3201,0
2011-01-19,607.8,612,592.8,592.8,5595,0
2011-01-20,587.4,590.4,557.4,562.2,5286,0
2011-01-21,569.4,569.4,526.2,538.8,6906,0
2011-01-24,547.8,549,521.4,523.8,5454,0
2011-01-25,521.4,535.2,512.4,526.8,3697,0
2011-01-26,555.6,578.4,540,554.4,7306,0
2011-01-27,554.4,572.4,546,547.2,3861,0
2011-01-28,544.8,552,502.8,529.8,5219,0
2011-01-31,535.8,540,519,531,3742,0
2011-02-01,536.4,559.2,529.2,552,3631,0
2011-02-02,549,555.6,529.2,532.8,2225,0
2011-02-03,533.4,538.8,519.6,537,2443,0
2011-02-04,539.4,542.4,526.2,532.2,1783,0
2011-02-07,534.6,557.4,533.4,547.8,2478,0
2011-02-08,548.4,554.4,544.2,549,3046,0
2011-02-09,558.6,558.6,540.6,547.2,2899,0
2011-02-10,543,550.8,540,543,1398,0
2011-02-11,540,552,522.6,547.2,2934,0
2011-02-14,549,549.6,537,540,999,0
2011-02-15,538.8,543,532.8,540,1879,0
2011-02-16,537.6,541.8,522.6,534,2705,0
2011-02-18,534.6,538.8,527.4,532.2,1422,0
2011-02-22,540,540,508.2,510,5319,0
2011-02-23,514.8,522.6,504,505.8,3555,0
2011-02-24,511.2,563.4,511.2,555,5391,0
2011-02-25,567,567,541.2,560.4,2192,0
2011-02-28,570,570,531.6,544.8,2384,0
2011-03-01,549,549,531.6,540,2345,0
2011-03-02,540,554.4,525.6,550.8,2853,0
2011-03-03,556.8,580.8,550.8,569.4,4746,0
2011-03-04,571.2,571.2,558,565.8,1810,0
2011-03-07,570,573,537,543,2649,0
2011-03-08,544.8,559.2,531,556.2,2038,0
2011-03-09,552,572.4,551.4,563.4,2388,0
2011-03-10,565.2,567,525.6,525.6,5850,0
2011-03-11,519.6,527.4,495.6,517.8,6205,0
2011-03-14,509.4,514.8,492.6,498,5392,0
2011-03-15,474,516.6,466.2,514.8,8496,0
2011-03-16,514.2,519,501.6,504.6,4390,0
2011-03-17,513.6,520.8,498,499.8,2047,0
2011-03-18,514.2,538.2,511.2,537.6,4084,0
2011-03-21,546,555.6,541.2,550.8,2805,0
2011-03-22,550.8,558.6,544.2,546,1800,0
2011-03-23,546.6,566.4,546,563.4,1594,0
2011-03-24,567,577.2,565.8,568.8,1791,0
2011-03-25,577.8,597.6,570.6,574.8,2804,0
2011-03-28,575.4,594.6,564.6,565.2,2734,0
2011-03-29,565.2,603,558.6,593.4,2576,0
2011-03-30,600,632.4,599.4,625.2,5050,0
2011-03-31,625.8,635.4,616.2,630.6,3515,0
2011-04-01,634.2,645,626.4,641.4,3467,0
2011-04-04,644.4,657,630,639.6,2742,0
2011-04-05,642.6,657,630.6,638.4,2331,0
2011-04-06,642.6,649.8,610.8,616.2,3822,0
2011-04-07,618,623.4,595.8,598.8,1788,0
2011-04-08,601.8,601.8,557.4,565.2,4927,0
2011-04-11,564,570,556.8,562.2,1916,0
2011-04-12,546.6,562.2,539.4,552.6,2627,0
2011-04-13,559.2,559.2,537.6,544.8,2239,0
2011-04-14,536.4,554.4,536.4,553.2,1260,0
2011-04-15,549.6,568.8,543,565.8,2904,0
2011-04-18,556.2,569.4,544.8,563.4,1655,0
2011-04-19,565.2,568.8,553.8,562.8,1710,0
2011-04-20,575.4,577.8,567.6,576,1938,0
2011-04-21,592.8,592.8,574.8,582.6,1668,0
2011-04-25,581.4,582,561,567,1425,0
2011-04-26,571.2,584.4,558.6,562.2,2111,0
2011-04-27,532.8,555,528.6,546.6,4955,0
2011-04-28,507,526.8,504,510,4701,0
2011-04-29,512.4,512.4,480.6,484.8,4891,0
2011-05-02,495.6,502.8,480,480,4202,0
2011-05-03,480,487.2,454.8,456,3771,0
2011-05-04,456,459.6,433.2,433.2,4484,0
2011-05-05,425.4,457.8,421.8,442.8,4115,0
2011-05-06,450,474.6,448.2,468,2928,0
2011-05-09,468,468,450,456,2326,0
2011-05-10,448.8,475.2,448.8,473.4,1853,0
2011-05-11,468,472.2,450.6,459,1537,0
2011-05-12,456.6,474,448.8,463.2,1562,0
2011-05-13,465.6,472.8,450,451.8,2563,0
2011-05-16,450,458.4,444.6,447,2302,0
2011-05-17,444.6,457.2,444.6,450.6,2295,0
2011-05-18,453.6,462.6,445.8,461.4,1334,0
2011-05-19,438,450,435,435,30195,0
2011-05-20,438,482.4,426.6,480.6,8588,0
2011-05-23,466.8,505.8,457.8,479.4,8220,0
2011-05-24,477,496.8,471.6,474,3397,0
2011-05-25,471,487.8,460.2,478.8,3408,0
2011-05-26,480,498,474,495,7442,0
2011-05-27,499.8,526.8,496.8,522.6,6466,0
2011-05-31,528.6,534,519.6,530.4,13118,0
2011-06-01,526.2,530.4,486,486.6,4109,0
2011-06-02,490.8,492,466.8,483,3964,0
2011-06-03,466.8,480,463.2,465,3244,0
2011-06-06,465,468.6,450,450,2274,0
2011-06-07,457.2,460.2,444.6,445.8,2460,0
2011-06-08,444,447.6,429,431.4,3657,0
2011-06-09,432.6,436.2,424.2,426,2625,0
2011-06-10,424.8,438,417,423,3247,0
2011-06-13,435,435,420.6,425.4,1585,0
2011-06-14,432,442.2,426,439.2,3680,0
2011-06-15,433.8,435,418.8,426,4547,0
2011-06-16,426,438.6,426,432.6,5732,0
2011-06-17,438.6,442.8,397.2,414,6890,0
2011-06-20,411,412.2,390,401.4,5067,0
2011-06-21,405,432,405,421.8,3668,0
2011-06-22,422.4,425.4,420,421.8,1708,0
2011-06-23,423,429.6,410.4,421.8,2281,0
2011-06-24,424.2,424.2,404.4,417,7723,0
2011-06-27,413.4,418.8,400.8,413.4,3111,0
2011-06-28,415.8,432.6,413.4,426.6,2582,0
2011-06-29,429.6,436.8,414.6,418.8,2022,0
2011-06-30,419.4,429,411,428.4,2679,0
2011-07-01,428.4,428.4,411.6,417,3255,0
2011-07-05,415.2,418.8,405.6,416.4,2287,0
2011-07-06,415.2,416.4,403.2,410.4,4066,0
2011-07-07,415.8,432,411,422.4,3593,0
2011-07-08,415.8,419.4,408.6,411.6,1549,0
2011-07-11,404.4,412.8,397.2,409.2,3184,0
2011-07-12,406.8,429.6,405,426,2000,0
2011-07-13,429.6,447.6,414.6,420,3524,0
2011-07-14,420,420.6,398.4,404.4,3161,0
2011-07-15,405,417.6,400.8,408.6,2686,0
2011-07-18,408,431.4,397.8,426.6,3702,0
2011-07-19,430.2,441.6,423,435,2506,0
2011-07-20,433.2,435.6,406.2,412.8,4927,0
2011-07-21,416.4,424.2,403.8,406.8,4862,0
2011-07-22,408,419.4,398.4,401.4,3325,0
2011-07-25,394.2,405,391.2,392.4,4680,0
2011-07-26,393,400.2,379.2,382.8,5036,0
2011-07-27,379.2,385.2,361.2,363.6,4982,0
2011-07-28,393.6,464.4,377.4,417.6,14698,0
2011-07-29,406.2,420,391.2,409.8,3773,0
2011-08-01,418.8,426.6,382.8,394.2,7520,0
2011-08-02,382.2,395.4,372,376.2,7465,0
2011-08-03,376.8,387,363.6,376.2,3413,0
2011-08-04,370.8,373.2,348.6,350.4,7319,0
2011-08-05,357.6,369,346.2,351.6,7035,0
2011-08-08,331.8,348.6,316.8,319.8,9446,0
2011-08-09,325.8,347.4,304.2,346.8,9147,0
2011-08-10,332.4,347.4,309,321.6,7069,0
2011-08-11,321,340.8,312.6,336.6,5459,0
2011-08-12,337.8,340.2,325.8,331.2,5840,0
2011-08-15,342,346.8,331.2,343.8,2016,0
2011-08-16,339,340.8,327,331.8,1981,0
2011-08-17,336,340.2,327,334.2,2435,0
2011-08-18,321.6,331.8,310.2,318,5378,0
2011-08-19,312.6,325.2,303,306.6,3734,0
2011-08-22,316.8,323.4,300.6,303,3512,0
2011-08-23,305.4,324,301.2,323.4,3381,0
2011-08-24,322.8,324,307.8,317.4,3832,0
2011-08-25,320.4,326.4,300,300,2827,0
2011-08-26,299.4,315,292.8,313.8,3120,0
2011-08-29,328.8,328.8,317.4,322.8,3617,0
2011-08-30,320.4,328.2,314.4,325.8,2795,0
2011-08-31,327,330,315,324.6,4783,0
2011-09-01,322.2,331.2,304.8,308.4,6922,0
2011-09-02,304.2,313.8,292.2,295.8,4379,0
2011-09-06,283.2,308.4,282.6,303.6,2626,0
2011-09-07,309.6,316.2,300.6,308.4,2267,0
2011-09-08,309,309,292.8,295.8,2889,0
2011-09-09,296.4,309.6,288.6,298.8,3606,0
2011-09-12,292.8,301.2,288.6,298.2,3010,0
2011-09-13,297.6,301.2,288,294.6,4679,0
2011-09-14,299.4,304.2,285.6,297,4186,0
2011-09-15,300,300,288,294.6,2597,0
2011-09-16,297,297,282,294,8031,0
2011-09-19,290.4,297,279.6,292.2,3220,0
2011-09-20,295.8,307.2,289.8,295.2,4496,0
2011-09-21,289.8,298.8,262.8,264,2386,0
2011-09-22,244.8,262.8,244.8,261,3770,0
2011-09-23,262.2,283.2,255.6,281.4,3101,0
2011-09-26,282.6,282.6,260.4,270,4379,0
2011-09-27,279,285.6,265.8,275.4,6979,0
2011-09-28,273,280.2,263.4,270,5792,0
2011-09-29,273,279,263.4,273,5345,0
2011-09-30,267,272.4,260.4,262.8,4452,0
2011-10-03,267,268.2,211.2,212.4,5659,0
2011-10-04,210,262.8,196.8,249.6,7777,0
2011-10-05,227.4,253.8,227.4,244.2,6129,0
2011-10-06,243.6,256.2,234.6,255.6,4548,0
2011-10-07,255.6,255.6,239.4,242.4,5080,0
2011-10-10,247.8,258,242.4,257.4,3542,0
2011-10-11,253.2,264,243.6,262.2,4185,0
2011-10-12,256.8,300,256.8,292.8,5756,0
2011-10-13,289.8,289.8,263.4,271.8,3443,0
2011-10-14,276.6,293.4,273.6,287.4,2108,0
2011-10-17,283.8,287.4,271.2,274.2,3958,0
2011-10-18,276,309,270,307.2,2445,0
2011-10-19,306.6,307.2,279.6,281.4,3000,0
2011-10-20,286.8,286.8,260.4,271.8,2441,0
2011-10-21,279,279.6,267,275.4,2984,0
2011-10-24,277.2,300.6,270.6,300.6,3213,0
2011-10-25,291,301.8,287.4,295.2,2518,0
2011-10-26,300,319.2,294,298.8,4872,0
2011-10-27,313.8,327.6,306,319.8,4533,0
2011-10-28,322.8,332.4,314.4,325.2,2607,0
2011-10-31,322.2,331.2,306,307.8,2407,0
2011-11-01,298.8,313.8,285,285.6,4566,0
2011-11-02,294,306.6,264.6,270,6051,0
2011-11-03,268.2,274.2,243.6,251.4,11147,0
2011-11-04,247.2,261.6,243.6,256.8,9193,0
2011-11-07,253.8,254.4,238.2,240.6,4243,0
2011-11-08,238.8,252,238.8,248.4,3955,0
2011-11-09,240.6,246,234,237.6,3262,0
2011-11-10,244.8,270.6,240.6,269.4,9196,0
2011-11-11,266.4,270.6,231,238.2,9790,0
2011-11-14,236.4,247.8,231.6,241.2,4237,0
2011-11-15,243,247.2,237.6,246,2104,0
2011-11-16,241.8,260.4,241.8,246.6,2600,0
2011-11-17,247.8,252.6,242.4,247.8,2208,0
2011-11-18,252.6,266.4,247.8,256.2,4323,0
2011-11-21,249,258,233.4,238.2,2619,0
2011-11-22,241.2,244.2,235.8,237,2545,0
2011-11-23,234,238.2,229.2,229.8,2219,0
2011-11-25,227.4,238.8,225.6,225.6,951,0
2011-11-28,237,246.6,231.6,240,13452,0
2011-11-29,241.8,248.4,238.2,239.4,4656,0
2011-11-30,252.6,298.8,249,285.6,9234,0
2011-12-01,282.6,294,279.6,286.2,3261,0
2011-12-02,292.2,302.4,288,296.4,2682,0
2011-12-05,298.2,310.2,295.8,306.6,3518,0
2011-12-06,304.8,307.2,279.6,284.4,3698,0
2011-12-07,281.4,286.8,270,283.8,2460,0
2011-12-08,279,282,251.4,251.4,2290,0
2011-12-09,253.8,272.4,253.8,259.8,1936,0
2011-12-12,254.4,268.2,251.4,265.8,2938,0
2011-12-13,268.2,283.8,267,271.2,3173,0
2011-12-14,268.8,274.8,256.8,271.2,3716,0
2011-12-15,276.6,283.2,273,278.4,2523,0
2011-12-16,279.6,280.2,267,276.6,4652,0
2011-12-19,280.8,280.8,264.6,265.8,3360,0
2011-12-20,273,298.8,271.2,297,3576,0
2011-12-21,294,298.2,286.8,292.8,1853,0
2011-12-22,294.6,299.4,288.6,295.2,1032,0
2011-12-23,290.4,297,276.6,282.6,1591,0
2011-12-27,278.4,298.8,276,280.2,2025,0
2011-12-28,277.8,279.6,265.2,270.6,15823,0
2011-12-29,270.6,278.4,261.6,270.6,3798,0
2011-12-30,269.4,275.4,264.6,273,4232,0
2012-01-03,286.2,303.6,284.4,300.6,1989,0
2012-01-04,298.2,304.8,295.8,300.6,1581,0
2012-01-05,297.6,309,297.6,303.6,1424,0
2012-01-06,305.4,319.2,303.6,308.4,3229,0
2012-01-09,313.8,318.6,306,316.8,2194,0
2012-01-10,322.2,343.8,319.2,328.8,3700,0
2012-01-11,327,342,320.4,339.6,2101,0
2012-01-12,340.8,365.4,340.8,359.4,4586,0
2012-01-13,156,169.8,150,152.4,204162,0
2012-01-17,157.2,157.8,140.4,156,33019,0
2012-01-18,156,162.6,153,162.6,16433,0
2012-01-19,163.8,164.4,157.8,159.6,13078,0
2012-01-20,162,162,153,160.2,11199,0
2012-01-23,159,160.2,155.4,159.6,6610,0
2012-01-24,157.8,161.4,154.2,161.4,7806,0
2012-01-25,158.4,163.8,156.6,162.6,5531,0
2012-01-26,163.2,166.2,160.2,163.2,5314,0
2012-01-27,162.6,166.2,160.2,165.6,2909,0
2012-01-30,163.2,163.8,156.6,157.2,6832,0
2012-01-31,158.4,160.8,156.6,159,3937,0
2012-02-01,160.2,163.2,157.2,159.6,6071,0
2012-02-02,159.6,161.4,157.8,160.2,3034,0
2012-02-03,163.8,165,160.2,163.8,4968,0
2012-02-06,164.4,181.8,159,174,19363,0
2012-02-07,171,175.2,163.2,173.4,4696,0
2012-02-08,174,177,168.6,172.8,3804,0
2012-02-09,175.2,178.2,170.4,176.4,3056,0
2012-02-10,175.2,175.8,168.6,169.8,3044,0
2012-02-13,171,172.8,168,172.2,2274,0
2012-02-14,171,175.2,171,173.4,2288,0
2012-02-15,174.6,175.2,168,172.2,1614,0
2012-02-16,171.6,174.6,168.6,174.6,2276,0
2012-02-17,174,175.8,168.6,172.8,2697,0
2012-02-21,168,172.2,166.8,171,3743,0
2012-02-22,169.8,171,168,168,732,0
2012-02-23,168,174.6,166.2,174,2968,0
2012-02-24,172.2,175.8,169.2,172.2,2580,0
2012-02-27,170.4,175.8,168,174.6,3275,0
2012-02-28,175.2,186.6,172.8,180,6933,0
2012-02-29,179.4,183,165,165.6,4981,0
2012-03-01,168,171,165,165.6,3095,0
2012-03-02,166.2,168,160.2,160.2,3255,0
2012-03-05,157.8,165,156.6,164.4,1686,0
2012-03-06,159.6,163.8,151.8,152.4,3611,0
2012-03-07,151.2,161.4,151.2,158.4,1394,0
2012-03-08,159.6,171,157.2,170.4,2270,0
2012-03-09,168.6,181.2,168.6,180,3838,0
2012-03-12,180,192,177.6,184.8,5115,0
2012-03-13,189,192.6,184.2,190.8,4523,0
2012-03-14,196.8,205.8,189,193.8,5090,0
2012-03-15,194.4,196.8,187.8,189.6,3340,0
2012-03-16,189,195.6,188.4,191.4,4256,0
2012-03-19,191.4,196.2,189,191.4,2461,0
2012-03-20,190.2,191.4,184.8,189,3054,0
2012-03-21,193.2,195,189,190.2,2272,0
2012-03-22,189,194.4,185.4,190.8,1913,0
2012-03-23,191.4,196.2,189,190.8,1743,0
2012-03-26,194.4,196.8,193.2,195.6,1374,0
2012-03-27,196.8,208.8,196.8,200.4,2736,0
2012-03-28,199.2,201,181.8,182.4,2013,0
2012-03-29,182.4,184.2,175.2,178.8,1655,0
2012-03-30,180,182.4,169.8,169.8,1587,0
2012-04-02,170.4,186.6,170.4,180.6,2217,0
2012-04-03,179.4,179.4,170.4,171.6,1100,0
2012-04-04,168.6,168.6,165,166.8,1276,0
2012-04-05,164.4,168,161.4,161.4,1933,0
2012-04-09,156,171,153.6,166.8,4076,0
2012-04-10,166.8,188.4,166.8,182.4,4881,0
2012-04-11,185.4,190.8,180,184.2,2616,0
2012-04-12,184.2,192,182.4,186.6,1955,0
2012-04-13,184.8,186,176.4,178.8,1137,0
2012-04-16,178.8,183.6,174,180.6,1089,0
2012-04-17,181.2,187.8,180.6,186,1245,0
2012-04-18,184.8,189.6,165.6,169.2,2742,0
2012-04-19,169.2,176.4,164.4,174,1560,0
2012-04-20,181.8,181.8,168.6,174,1999,0
2012-04-23,172.2,172.2,159,160.2,1826,0
2012-04-24,160.2,162.6,154.8,160.2,1622,0
2012-04-25,163.2,171.6,159.6,163.8,4720,0
2012-04-26,163.8,172.8,158.4,168.6,2111,0
2012-04-27,168,174,157.8,160.8,2083,0
2012-04-30,161.4,173.4,159,162.6,2004,0
2012-05-01,161.4,165,147.6,147.6,4084,0
2012-05-02,149.4,154.8,141,145.8,3300,0
2012-05-03,145.2,149.4,141,141.6,2625,0
2012-05-04,142.2,142.8,137.4,138.6,1570,0
2012-05-07,138,139.8,133.8,137.4,1671,0
2012-05-08,136.8,141,136.8,140.4,1868,0
2012-05-09,138,141.6,135,137.4,1539,0
2012-05-10,138.6,138.6,129.6,131.4,3740,0
2012-05-11,129.6,134.4,124.8,129.6,5906,0
2012-05-14,127.8,135,127.8,130.8,1833,0
2012-05-15,132.6,135,128.4,129.6,1082,0
2012-05-16,130.2,131.4,117.6,120,4512,0
2012-05-17,120,121.2,109.8,114,4110,0
2012-05-18,114,117,113.4,114.6,1878,0
2012-05-21,114.6,120,113.4,118.8,1584,0
2012-05-22,119.4,121.8,113.4,115.2,1863,0
2012-05-23,114,119.4,112.8,117.6,2346,0
2012-05-24,117.6,117.6,110.4,113.4,974,0
2012-05-25,113.4,114.6,109.2,114,1246,0
2012-05-29,115.2,118.8,114,118.8,1430,0
2012-05-30,117,122.4,117,119.4,1303,0
2012-05-31,118.8,121.8,117,120,5594,0
2012-06-01,115.8,118.8,114,115.2,2175,0
2012-06-04,115.8,118.2,114,117.6,989,0
2012-06-05,115.8,160.2,114.6,154.2,6395,0
2012-06-06,156.6,159,138.6,145.2,4043,0
2012-06-07,148.2,148.2,128.4,129.6,2891,0
2012-06-08,128.4,147.6,128.4,138.6,1431,0
2012-06-11,141,145.8,133.8,136.2,2883,0
2012-06-12,138,143.4,129,131.4,1856,0
2012-06-13,130.8,142.8,129,133.2,1674,0
2012-06-14,133.2,136.2,128.4,131.4,2650,0
2012-06-15,130.8,134.4,129.6,131.4,2702,0
2012-06-18,129.6,132.6,126,128.4,2724,0
2012-06-19,128.4,132.6,122.4,126,3621,0
2012-06-20,126,137.4,126,135,1846,0
2012-06-21,135,144,129,129.6,5001,0
2012-06-22,130.2,132.6,127.2,127.2,79205,0
2012-06-25,126,134.4,121.8,122.4,2981,0
2012-06-26,124.8,124.8,111,112.2,3264,0
2012-06-27,113.4,117.6,108,112.2,2784,0
2012-06-28,110.4,117.6,109.8,109.8,660,0
2012-06-29,112.2,114,109.2,111,925,0
2012-07-02,112.2,119.4,110.4,111.6,954,0
2012-07-03,111.6,115.8,111.6,114,294,0
2012-07-05,114,120,114,117.6,1116,0
2012-07-06,117.6,124.8,112.8,120.6,1418,0
2012-07-09,118.2,119.4,114,114,1387,0
2012-07-10,116.4,121.2,114,120,1956,0
2012-07-11,120.6,125.4,120.6,124.8,974,0
2012-07-12,122.4,132.6,122.4,130.2,955,0
2012-07-13,129,139.14,120.6,127.8,923,0
2012-07-16,128.4,130.8,124.8,127.2,1025,0
2012-07-17,127.8,127.8,118.8,121.2,722,0
2012-07-18,121.92,122.1,118.8,118.8,308,0
2012-07-19,121.2,125.4,119.4,122.4,3088,0
2012-07-20,121.8,121.8,115.2,118.2,586,0
2012-07-23,117.6,122.4,115.2,117,924,0
2012-07-24,116.4,118.8,112.8,112.8,1324,0
2012-07-25,114,118.2,113.4,115.2,532,0
2012-07-26,115.2,115.8,105.6,108.6,1806,0
2012-07-27,112.2,118.19,108.66,115.2,1537,0
2012-07-30,115.2,120,113.4,114,353,0
2012-07-31,115.2,115.8,111,111,638,0
2012-08-01,112.8,113.4,107.4,107.4,1080,0
2012-08-02,106.8,115.8,105.72,109.21,1180,0
2012-08-03,114.6,115.19,102,107.4,20678,0
2012-08-06,107.4,115.8,107.4,109.8,864,0
2012-08-07,111.6,117,110.41,114,868,0
2012-08-08,113.4,118.2,113.4,114.6,226,0
2012-08-09,114.6,121.8,110.4,117.6,811,0
2012-08-10,115.8,119.4,113.88,115.2,1679,0
2012-08-13,114.6,115.79,111.6,111.6,493,0
2012-08-14,112.2,112.2,105.6,105.6,1292,0
2012-08-15,108,110.4,100.2,107.4,1857,0
2012-08-16,106.2,108,102,105.6,873,0
2012-08-17,108,108,102,103.2,1250,0
2012-08-20,103.8,103.8,100.2,100.8,1417,0
2012-08-21,100.81,102.6,97.21,98.4,879,0
2012-08-22,100.2,103.8,98.4,102,1610,0
2012-08-23,102,105,98.4,102,1589,0
2012-08-24,102,103.8,99.6,101.4,789,0
2012-08-27,100.2,103.08,99.01,102,1512,0
2012-08-28,102,102.59,99.6,101.4,678,0
2012-08-29,102.6,102.6,98.4,99.6,715,0
2012-08-30,99,99.6,97.8,98.4,127,0
2012-08-31,99.6,101.4,97.2,100.2,655,0
2012-09-04,98.4,99,91.8,91.8,1952,0
2012-09-05,91.8,93,84,84,3560,0
2012-09-06,84.6,88.2,79.2,86.4,2611,0
2012-09-07,84.6,92.4,84.6,90,787,0
2012-09-10,87,93,87,91.8,568,0
2012-09-11,90,94.8,90,91.2,679,0
2012-09-12,90,94.2,90,91.2,295,0
2012-09-13,93,101.3,92.4,99,2662,0
2012-09-14,97.2,108,96.6,100.2,5015,0
2012-09-17,99,101.4,99,99.6,403,0
2012-09-18,99,99.6,92.4,93,799,0
2012-09-19,93,96,90.6,93,438,0
2012-09-20,93.6,93.6,88.8,91.8,1914,0
2012-09-21,93.6,96.6,90.45,96.6,1172,0
2012-09-24,96,96.6,90.606,96,634,0
2012-09-25,99,99,93,93.6,2024,0
2012-09-26,93,96.6,93,94.2,849,0
2012-09-27,94.2,99,94.2,96,892,0
2012-09-28,94.8,102,94.296,100.8,1036,0
2012-10-01,105,105,96,96,2986,0
2012-10-02,94.8,98.4,93,95.4,1653,0
2012-10-03,97.2,97.2,93.6,95.4,965,0
2012-10-04,94.8,97.2,93.3,94.2,1991,0
2012-10-05,94.2,97.2,92.4,94.8,373,0
2012-10-08,96,100.8,94.8,94.8,805,0
2012-10-09,96.6,98.4,91.2,91.2,1906,0
2012-10-10,96.6,96.6,90.6,92.4,2006,0
2012-10-11,92.4,96.9,92.4,94.8,379,0
2012-10-12,94.8,97.2,94.2,94.2,3626,0
2012-10-15,94.2,96,92.4,92.4,808,0
2012-10-16,92.4,93,91.2,91.2,454,0
2012-10-17,90.6,92.4,89.4,89.4,505,0
2012-10-18,88.8,88.8,84,84.6,1806,0
2012-10-19,85.8,88.2,84,84.6,688,0
2012-10-22,84.6,87,81,81.6,2160,0
2012-10-23,81,83.1,80.4,80.4,576,0
2012-10-24,80.4,85.8,80.4,80.4,758,0
2012-10-25,80.4,82.2,78.6,79.2,888,0
2012-10-26,79.2,81.6,78,78,312,0
2012-10-31,78,82.2,74.4,79.8,2137,0
2012-11-01,79.2,83.4,78.6,79.2,1827,0
2012-11-02,81,81.6,77.4,79.8,1791,0
2012-11-05,79.2,84,78.6,80.4,1936,0
2012-11-06,81,84,78.6,79.2,1071,0
2012-11-07,78.6,81.6,77.34,79.8,737,0
2012-11-08,77.4,82.2,75,78,924,0
2012-11-09,77.4,81,75.6,77.4,1116,0
2012-11-12,76.2,76.8,73.2,73.8,2058,0
2012-11-13,73.2,80.994,72.6,72.6,1248,0
2012-11-14,72,76.29,67.8,75.6,1259,0
2012-11-15,75,80.4,67.8,73.2,1613,0
2012-11-16,72,73.8,69.6,73.2,407,0
2012-11-19,72.6,78,70.2,75,1316,0
2012-11-20,73.2,76.8,69,73.8,851,0
2012-11-21,73.2,76.8,71.4,74.4,1139,0
2012-11-23,73.8,77.4,72.6,73.2,112,0
2012-11-26,70.8,73.2,69.6,70.2,790,0
2012-11-27,68.4,71.4,68.4,70.2,231,0
2012-11-28,70.2,70.2,67.8,68.4,1514,0
2012-11-29,64.8,69,64.2,64.2,968,0
2012-11-30,66,81,66,67.8,18851,0
2012-12-03,69.6,72,67.8,69,3728,0
2012-12-04,68.1,71.994,67.2,68.4,1437,0
2012-12-05,75.6,99.16,75.6,89.4,18734,0
2012-12-06,90,131.4,85.8,129.6,19069,0
2012-12-07,123,126,105,108,13282,0
2012-12-10,107.4,108,100.8,103.2,5819,0
2012-12-11,102.6,103.2,96,98.4,4225,0
2012-12-12,98.4,111,98.4,101.4,6464,0
2012-12-13,103.8,105.6,100.8,101.4,1827,0
2012-12-14,100.2,104.4,99.6,104.4,2213,0
2012-12-17,106.2,120,105.6,112.2,4654,0
2012-12-18,108.6,115.8,105.6,105.6,2863,0
2012-12-19,106.2,107.4,97.2,97.2,9842,0
2012-12-20,96.6,99,94.2,95.4,2639,0
2012-12-21,94.2,97.2,92.394,92.4,1598,0
2012-12-24,93.6,94.8,91.8,92.4,994,0
2012-12-26,92.4,95.4,91.2,95.4,2084,0
2012-12-27,96,96,90,91.8,1433,0
2012-12-28,90,94.2,87.6,90.6,18504,0
2012-12-31,90,94.8,87,88.8,4424,0
2013-01-02,91.2,93.6,89.4,90.6,1308,0
2013-01-03,91.8,106.8,91.8,97.2,3527,0
2013-01-04,96,102,94.8,96,2161,0
2013-01-07,97.2,100.2,96,96.6,1038,0
2013-01-08,97.8,102,93.6,94.8,1305,0
2013-01-09,97.2,98.4,93.6,94.2,1616,0
2013-01-10,93,96.6,93,95.4,1284,0
2013-01-11,96,97.8,94.2,97.2,712,0
2013-01-14,97.2,97.2,94.8,96,1719,0
2013-01-15,94.2,97.8,94.2,97.2,974,0
2013-01-16,97.8,98.4,94.8,95.4,1474,0
2013-01-17,96,97.2,92.4,93.6,1507,0
2013-01-18,96,96,93.6,94.2,666,0
2013-01-22,96,96,93,93,1005,0
2013-01-23,95.4,96,89.94,91.2,2670,0
2013-01-24,92.4,92.4,89.4,89.4,1563,0
2013-01-25,92.4,94.2,89.4,90,1634,0
2013-01-28,93,93,89.4,90,1013,0
2013-01-29,91.2,91.2,87,89.4,862,0
2013-01-30,92.4,92.4,86.4,90,1915,0
2013-01-31,91.2,93.6,89.4,90,1319,0
2013-02-01,92.4,92.4,86.4,86.4,2294,0
2013-02-04,87.6,88.2,82.83,84,1539,0
2013-02-05,82.2,85.8,78.6,84.6,3162,0
2013-02-06,83.406,93,83.406,91.2,1593,0
2013-02-07,91.2,93,90.6,91.8,799,0
2013-02-08,93,96,88.806,95.4,2738,0
2013-02-11,96,96,92.4,94.2,391,0
2013-02-12,96,100.8,94.2,98.4,1204,0
2013-02-13,100.8,101.4,99,100.8,2383,0
2013-02-14,100.8,112.74,100.2,107.4,2519,0
2013-02-15,108.6,110.4,105.6,109.8,2017,0
2013-02-19,108.6,115.8,108.6,115.8,2331,0
2013-02-20,117.6,125.4,115.8,124.2,5592,0
2013-02-21,125.39,131.4,121.78,130.2,4341,0
2013-02-22,130.8,144,130.8,142.2,7636,0
2013-02-25,144.6,148.8,129.6,134.4,4932,0
2013-02-26,134.4,141,131.39,139.2,2009,0
2013-02-27,141.6,143.4,135.61,141,2275,0
2013-02-28,141,149.47,135,145.8,2819,0
2013-03-01,145.8,150,144,147,966,0
2013-03-04,147,152.4,147,147,1915,0
2013-03-05,147.6,152.99,137.4,144.6,2552,0
2013-03-06,146.4,146.4,135,138.6,1601,0
2013-03-07,138.6,144,138,139.8,1063,0
2013-03-08,141,147,140.05,147,1222,0
2013-03-11,146.99,148.79,141.84,147.6,923,0
2013-03-12,145.8,147,141.45,144.6,524,0
2013-03-13,145.8,145.8,140.4,145.2,1223,0
2013-03-14,145.2,154.8,143.4,147.59,1878,0
2013-03-15,149.99,149.99,144,147,777,0
2013-03-18,145.8,145.8,142.2,144,307,0
2013-03-19,142.8,145.19,141,141.6,399,0
2013-03-20,141,142.8,132,135,1760,0
2013-03-21,133.2,133.2,121.2,123.6,2359,0
2013-03-22,127.2,128.4,121.2,122.4,1638,0
2013-03-25,123.6,127.8,121.8,123.6,2791,0
2013-03-26,126.6,129,123.6,125.4,2001,0
2013-03-27,126.6,126.6,108,112.2,3624,0
2013-03-28,112.8,118.8,109.8,109.8,1056,0
2013-04-01,109.8,110.41,99,100.2,2161,0
2013-04-02,101.05,104.99,87.6,91.8,2676,0
2013-04-03,92.4,96.96,92.4,94.2,1414,0
2013-04-04,97.2,97.2,93,93.6,1120,0
2013-04-05,91.8,96,90,95.4,638,0
2013-04-08,95.4,96,85.728,86.4,4397,0
2013-04-09,87,92.262,84.6,91.2,953,0
2013-04-10,91.8,97.8,91.2,94.2,1184,0
2013-04-11,95.4,95.4,90.66,93,1018,0
2013-04-12,92.4,97.8,87,94.2,1658,0
2013-04-15,93.6,93.6,81,82.8,2306,0
2013-04-16,91.194,91.194,84,88.8,932,0
2013-04-17,89.4,92.4,89.124,90,855,0
2013-04-18,89.4,89.4,84.6,87,870,0
2013-04-19,88.2,91.8,85.2,90.6,270,0
2013-04-22,93,93,90,91.2,1147,0
2013-04-23,91.2,93,91.2,93,137,0
2013-04-24,94.2,99,94.2,96.6,585,0
2013-04-25,97.2,98.4,94.8,98.4,259,0
2013-04-26,99,103.2,98.99,100.8,305,0
2013-04-29,99.6,103.2,99.6,103.2,270,0
2013-04-30,102,106.2,102,104.4,960,0
2013-05-01,104.4,111,104.4,111,1104,0
2013-05-02,111,122.4,111,121.2,2094,0
2013-05-03,120.6,125.4,114.61,118.8,2071,0
2013-05-06,121.2,122.4,112.8,119.4,1367,0
2013-05-07,121.8,124.8,115.8,118.8,1109,0
2013-05-08,117.6,120,115.8,118.8,414,0
2013-05-09,117.6,122.4,117.6,121.2,929,0
2013-05-10,120,127.2,120,125.4,1486,0
2013-05-13,127.2,136.8,121.8,136.8,2372,0
2013-05-14,139.2,139.8,123.6,127.8,1705,0
2013-05-15,126,134.39,120.61,127.8,863,0
2013-05-16,126.6,129.6,123.6,124.2,1090,0
2013-05-17,123.6,126,120.6,120.6,1707,0
2013-05-20,120,125.4,117,117,1595,0
2013-05-21,118.8,119.4,112.2,112.2,1558,0
2013-05-22,111.6,115.2,105,105.6,1704,0
2013-05-23,102.6,108,100.8,105,1147,0
2013-05-24,105,106.5,101.4,103.8,2207,0
2013-05-28,104.4,104.4,99.6,99.6,861,0
2013-05-29,100.8,102.6,99.72,100.8,374,0
2013-05-30,102,103.8,99.94,101.4,346,0
2013-05-31,102,103.2,98.4,98.4,931,0
2013-06-03,98.4,99.06,94.8,95.4,816,0
2013-06-04,96,98.28,92.4,93.6,912,0
2013-06-05,93.6,98.4,91.8,91.8,1175,0
2013-06-06,96.12,96.12,90.6,93,1255,0
2013-06-07,93.6,95.4,91.8,93.6,1700,0
2013-06-10,94.8,102,94.8,99,896,0
2013-06-11,99,102,99,101.4,431,0
2013-06-12,103.2,103.2,96,97.2,636,0
2013-06-13,96,100.2,96,97.2,334,0
2013-06-14,93,97.2,93,96,434,0
2013-06-17,95.4,96.06,87,87.6,1870,0
2013-06-18,88.8,96,88.8,93.6,905,0
2013-06-19,93.6,94.2,87,90.6,528,0
2013-06-20,89.4,93.6,89.4,90.6,628,0
2013-06-21,97.79,97.79,89.4,91.8,920,0
2013-06-24,92.4,92.4,90,90,961,0
2013-06-25,90.6,90.9,90,90,591,0
2013-06-26,90,90.6,84,84.6,1724,0
2013-06-27,86.4,89.394,85.2,86.4,358,0
2013-06-28,88.8,89.994,85.2,85.2,2766,0
2013-07-01,87,91.2,87,88.8,293,0
2013-07-02,90.6,91.8,90,90,383,0
2013-07-03,90,90.6,88.8,88.8,197,0
2013-07-05,91.2,91.2,87,89.4,493,0
2013-07-08,89.4,90,88.2,88.2,265,0
2013-07-09,87.6,88.8,87,88.2,240,0
2013-07-10,88.2,90,88.2,88.2,493,0
2013-07-11,87,89.4,84.6,87,1168,0
2013-07-12,85.8,86.4,84.6,85.2,236,0
2013-07-15,87,90,84,87.6,253,0
2013-07-16,88.2,88.2,84.6,84.6,391,0
2013-07-17,86.4,87,84,85.5,729,0
2013-07-18,85.2,88.2,85.2,88.2,195,0
2013-07-19,87,90,86.4,89.4,561,0
2013-07-22,88.2,90,87.006,88.8,412,0
2013-07-23,88.8,90,87.6,88.8,282,0
2013-07-24,87.6,87.6,87,87,310,0
2013-07-25,87,88.2,84.6,85.8,358,0
2013-07-26,85.2,87.6,84.6,87,631,0
2013-07-29,84.6,97.2,84.6,97.2,1279,0
2013-07-30,96.6,100.8,96,98.4,542,0
2013-07-31,100.8,102,94.2,101.4,1178,0
2013-08-01,100.2,100.2,84.606,94.2,1123,0
2013-08-02,90.6,93,84.6,88.2,735,0
2013-08-05,88.2,88.8,85.206,88.2,369,0
2013-08-06,88.2,88.2,85.2,88.2,380,0
2013-08-07,88.2,88.8,86.4,86.4,384,0
2013-08-08,87,91.2,86.4,88.8,444,0
2013-08-09,91.2,95.4,90,95.4,901,0
2013-08-12,96,96.6,88.8,89.4,840,0
2013-08-13,91.2,91.716,84,87,1683,0
2013-08-14,89.4,91.2,80.4,89.1,2453,0
2013-08-15,82.206,91.8,82.206,89.4,378,0
2013-08-16,85.8,91.8,84,87.3,1226,0
2013-08-19,84.6,87.6,82.8,83.4,490,0
2013-08-20,83.4,84,73.8,82.8,1126,0
2013-08-21,82.2,84,81,81.6,260,0
2013-08-22,81,84,81,83.1,196,0
2013-08-23,83.4,86.4,82.8,85.8,605,0
2013-08-26,85.8,87.6,82.8,82.8,890,0
2013-08-27,83.406,83.406,76.2,80.4,1049,0
2013-08-28,78,78.6,74.4,76.8,1225,0
2013-08-29,75.6,84,75.6,77.4,843,0
2013-08-30,78.6,82.8,76.8,81,353,0
2013-09-03,81,81,78,78.6,471,0
2013-09-04,81,81,77.4,78.6,539,0
2013-09-05,78,81,78,80.4,661,0
2013-09-06,80.394,81.6,77.256,77.4,518,0
2013-09-09,78,83.4,75,76.2,660,0
2013-09-10,76.2,77.4,75,75.6,801,0
2013-09-11,75,76.098,72.6,73.2,976,0
2013-09-12,72,75,72,72,634,0
2013-09-13,72,78,72,75.6,687,0
2013-09-16,76.8,76.8,73.8,74.4,685,0
2013-09-17,76.2,76.8,75,75,633,0
2013-09-18,75,78,75,78,857,0
2013-09-19,76.2,76.8,73.2,74.4,1211,0
2013-09-20,73.8,75,73.8,75,695,0
2013-09-23,75,78,74.802,77.994,705,0
2013-09-24,75.6,76.2,73.8,74.4,1161,0
2013-09-25,75,75.6,73.8,75,1135,0
2013-09-26,74.4,76.8,73.2,73.218,474,0
2013-09-27,73.2,78,73.2,74.4,632,0
2013-09-30,73.8,77.4,73.8,75.6,575,0
2013-10-01,78,90,77.4,79.8,2532,0
2013-10-02,81,82.14,79.2,80.4,671,0
2013-10-03,80.4,80.4,75.6,79.2,756,0
2013-10-04,77.4,82.8,77.4,81,942,0
2013-10-07,79.2,79.2,75,76.2,1146,0
2013-10-08,75.6,76.8,75,76.2,365,0
2013-10-09,75,79.2,74.4,78,1283,0
2013-10-10,77.4,78,75,75.6,237,0
2013-10-11,75,76.2,74.4,75,563,0
2013-10-14,73.8,75,73.8,75,837,0
2013-10-15,73.8,77.4,71.4,72.6,3048,0
2013-10-16,72.6,75.6,66.6,69.6,2717,0
2013-10-17,72,73.2,67.8,67.8,1377,0
2013-10-18,66.6,69,66,67.2,625,0
2013-10-21,67.8,69.6,67.2,69,1335,0
2013-10-22,72.6,75,67.2,69.6,1211,0
2013-10-23,68.4,69.6,66,69,822,0
2013-10-24,69,70.2,67.8,70.2,490,0
2013-10-25,69.6,70.8,67.2,67.8,1493,0
2013-10-28,69.6,71.4,67.2,70.2,1555,0
2013-10-29,70.2,79.8,70.2,75.6,2813,0
2013-10-30,73.8,74.4,67.2,67.8,1610,0
2013-10-31,68.4,69,66,66,1243,0
2013-11-01,69,69,63,64.2,1498,0
2013-11-04,63,66.6,63,64.8,2143,0
2013-11-05,63,67.2,63,63,1205,0
2013-11-06,64.2,66.6,60.6,61.8,1897,0
2013-11-07,63.6,65.4,57.312,60,1465,0
2013-11-08,60,60,55.8,60,2618,0
2013-11-11,57.6,58.8,52.2,56.4,5858,0
2013-11-12,54.6,56.4,51,52.2,2503,0
2013-11-13,51,54.6,51,52.8,1167,0
2013-11-14,54,74.4,54,58.92,13642,0
2013-11-15,63,63,58.8,60,6327,0
2013-11-18,60,64.8,58.2,58.8,4312,0
2013-11-19,58.8,58.8,51.6,52.2,3708,0
2013-11-20,52.2,52.8,49.2,49.824,7464,0
2013-11-21,52.2,52.8,49.2,50.4,2877,0
2013-11-22,48.6,52.2,45.6,45.6,3647,0
2013-11-25,45,48,45,45.6,4135,0
2013-11-26,45.6,48.6,45.6,46.8,2208,0
2013-11-27,46.8,52.2,46.2,51,17960,0
2013-11-29,51,70.2,51,67.2,17382,0
2013-12-02,66,66,58.2,65.4,10735,0
2013-12-03,69,70.8,63.6,67.8,6853,0
2013-12-04,69.6,69.6,62.4,64.2,2745,0
2013-12-05,64.2,69,63,64.2,2683,0
2013-12-06,67.8,116.4,64.8,97.8,75115,0
2013-12-09,100.8,103.8,83.4,87,25103,0
2013-12-10,87,93.6,81,85.2,6423,0
2013-12-11,86.4,89.4,79.2,82.2,5598,0
2013-12-12,79.8,85.8,78,84.6,4093,0
2013-12-13,86.4,86.4,78.6,81,4647,0
2013-12-16,81,94.8,81,83.4,4292,0
2013-12-17,83.4,83.4,78,80.4,3013,0
2013-12-18,80.4,84,78,80.4,4019,0
2013-12-19,84,84,78,79.8,2265,0
2013-12-20,79.8,84,78.6,82.2,4818,0
2013-12-23,82.2,89.4,82.2,83.4,2647,0
2013-12-24,83.4,86.4,81.588,82.8,2642,0
2013-12-26,82.8,84.6,76.8,79.2,4945,0
2013-12-27,81,82.8,78,82.2,1615,0
2013-12-30,81,82.2,76.2,78,6461,0
2013-12-31,76.2,78.6,73.2,75.6,5610,0
2014-01-02,73.2,75,72.6,73.2,1678,0
2014-01-03,72,74.4,72,73.2,1258,0
2014-01-06,74.4,79.2,72,79.2,1776,0
2014-01-07,78,83.4,78,83.4,2147,0
2014-01-08,84,84,81.6,82.8,2317,0
2014-01-09,81,82.8,78,79.8,1003,0
2014-01-10,80.4,84,78,78,4032,0
2014-01-13,76.8,83.4,76.8,82.2,955,0
2014-01-14,82.8,82.8,81,82.2,1751,0
2014-01-15,79.8,85.2,76.8,84.6,1695,0
2014-01-16,84,91.8,84,91.2,7163,0
2014-01-17,89.4,89.4,82.2,84,3537,0
2014-01-21,84,87,84,86.4,1082,0
2014-01-22,86.4,90,84.6,88.2,786,0
2014-01-23,87,88.8,80.4,88.8,3094,0
2014-01-24,87,91.8,85.2,88.2,3197,0
2014-01-27,88.8,88.8,82.2,85.2,2198,0
2014-01-28,83.4,86.4,82.8,84,857,0
2014-01-29,82.2,86.4,82.2,84.6,638,0
2014-01-30,85.8,87.24,82.8,85.8,890,0
2014-01-31,84.6,87.6,84.6,85.8,483,0
2014-02-03,84,87,82.8,84,902,0
2014-02-04,85.2,87.6,82.8,84.6,1342,0
2014-02-05,84.624,85.2,83.97,84.6,959,0
2014-02-06,84,84,83.4,83.964,535,0
2014-02-07,83.994,84,82.794,82.8,872,0
2014-02-10,82.8,84.606,82.206,84,505,0
2014-02-11,84,86.4,82.8,84.6,929,0
2014-02-12,86.4,88.8,84.606,87,821,0
2014-02-13,89.4,89.4,82.8,82.8,2620,0
2014-02-14,85.2,85.2,82.2,82.2,1394,0
2014-02-18,82.2,84.6,81.6,81.6,1561,0
2014-02-19,79.8,83.394,79.2,81,987,0
2014-02-20,76.2,81.54,76.2,76.8,1345,0
2014-02-21,76.8,81.6,73.8,75,2781,0
2014-02-24,79.8,79.8,76.8,77.4,813,0
2014-02-25,78,81,76.8,79.2,1248,0
2014-02-26,78.6,78.66,74.4,75,1963,0
2014-02-27,76.2,82.8,74.4,77.4,4294,0
2014-02-28,79.2,79.8,75,76.8,1633,0
2014-03-03,77.4,78,74.994,76.8,984,0
2014-03-04,76.8,78.06,75.6,75.6,1180,0
2014-03-05,76.8,79.2,76.2,78.588,2174,0
2014-03-06,80.4,83.4,78.6,79.8,2368,0
2014-03-07,79.2,82.8,78.6,79.8,1187,0
2014-03-10,78.6,80.4,76.8,80.4,1118,0
2014-03-11,78.6,88.8,78.6,86.4,3867,0
2014-03-12,88.8,88.8,82.8,84,1374,0
2014-03-13,81.6,92.4,81.6,87,5040,0
2014-03-14,84.6,85.2,81,82.2,1138,0
2014-03-17,84,87,82.8,83.4,1035,0
2014-03-18,85.2,100.19,84.804,94.8,14856,0
2014-03-19,96,97.79,85.26,89.4,5858,0
2014-03-20,85.2,89.4,85.2,88.2,1551,0
2014-03-21,91.8,91.8,87,89.4,1695,0
2014-03-24,89.4,89.4,84,85.2,727,0
2014-03-25,84,88.8,84,84,1222,0
2014-03-26,85.2,87,80.4,81.6,1923,0
2014-03-27,82.8,84,80.4,84,2010,0
2014-03-28,73.8,76.8,66,72,6758,0
2014-03-31,72,78,67.2,78,2544,0
2014-04-01,78,79.194,73.8,76.8,718,0
2014-04-02,78,78,73.2,75.6,1009,0
2014-04-03,78,78,75,76.8,350,0
2014-04-04,76.2,77.4,71.4,72,957,0
2014-04-07,72,73.2,68.4,68.4,1566,0
2014-04-08,67.206,72,67.206,70.8,608,0
2014-04-09,67.206,74.4,67.206,71.16,523,0
2014-04-10,72,73.8,72,72,303,0
2014-04-11,71.4,71.4,67.8,70.14,1284,0
2014-04-14,68.4,69.6,61.8,61.8,3080,0
2014-04-15,63.006,63.126,58.2,58.44,3344,0
2014-04-16,60.6,60.6,56.43,57,1751,0
2014-04-17,57.006,58.188,54.12,56.412,1194,0
2014-04-21,54,56.4,54,54,2100,0
2014-04-22,54,58.38,53.4,56.46,2089,0
2014-04-23,55.2,58.08,55.2,56.55,1041,0
2014-04-24,56.4,58.2,54.6,56.88,523,0
2014-04-25,55.2,58.2,54.72,55.308,402,0
2014-04-28,57,61.2,55.2,60,1423,0
2014-04-29,61.2,63,60,63,513,0
2014-04-30,61.2,63,60,61.8,588,0
2014-05-01,60.6,63.6,60,63,733,0
2014-05-02,63.6,69.6,62.4,65.4,610,0
2014-05-05,64.8,65.34,60.6,63,1339,0
2014-05-06,64.5,64.5,61.2,61.206,552,0
2014-05-07,60.6,63.6,60.6,63,918,0
2014-05-08,62.4,64.2,62.4,63,555,0
2014-05-09,63.006,65.4,63.006,63.6,464,0
2014-05-12,64.2,66.6,64.2,64.806,1193,0
2014-05-13,66.6,71.1,65.4,70.2,2041,0
2014-05-14,70.2,70.2,67.2,70.2,966,0
2014-05-15,67.8,69.6,57.6,58.8,2063,0
2014-05-16,60,65.4,60,60.6,1408,0
2014-05-19,60.6,60.6,55.2,57,1271,0
2014-05-20,55.8,56.4,52.2,55.8,1986,0
2014-05-21,54.6,54.6,49.902,50.4,1479,0
2014-05-22,50.4,54,50.4,52.2,2669,0
2014-05-23,49.2,54,49.2,51.078,3218,0
2014-05-27,51.6,53.28,45,48,3133,0
2014-05-28,51,51.48,46.152,48,1139,0
2014-05-29,49.794,49.8,47.46,48.9,384,0
2014-05-30,47.4,51,47.262,49.224,471,0
2014-06-02,49.806,50.1,49.2,49.338,261,0
2014-06-03,50.1,50.4,49.8,49.944,859,0
2014-06-04,49.8,50.4,49.8,50.4,492,0
2014-06-05,48.6,51,48.6,50.31,1571,0
2014-06-06,50.4,52.8,50.4,52.8,2834,0
2014-06-09,53.4,54,52.2,52.806,294,0
2014-06-10,52.8,52.8,52.2,52.2,350,0
2014-06-11,52.8,55.2,52.2,53.4,729,0
2014-06-12,51.6,55.8,50.4,54,807,0
2014-06-13,54.6,55.8,54,54,246,0
2014-06-16,52.896,54,52.8,52.92,113,0
2014-06-17,54,54,53.424,54,733,0
2014-06-18,54.684,54.684,53.4,54.6,562,0
2014-06-19,54.6,58.08,53.4,56.55,1392,0
2014-06-20,57,58.62,57,57.726,1442,0
2014-06-23,57.6,57.6,54.12,54.6,940,0
2014-06-24,56.4,57,55.2,55.5,743,0
2014-06-25,55.8,57,55.2,56.448,300,0
2014-06-26,55.2,57,55.2,56.4,392,0
2014-06-27,55.2,56.4,48.6,48.6,2685,0
2014-06-30,49.8,53.982,48.6,52.2,1377,0
2014-07-01,53.988,55.194,53.988,53.994,290,0
2014-07-02,53.4,54,50.4,53.4,1075,0
2014-07-03,51.768,53.4,51.768,52.818,328,0
2014-07-07,52.8,52.806,47.4,48.96,3038,0
2014-07-08,52.794,52.8,45.816,46.44,962,0
2014-07-09,49.2,49.416,45.6,45.606,1392,0
2014-07-10,46.8,48.24,46.2,47.994,523,0
2014-07-11,48,50.4,48,50.394,314,0
2014-07-14,48.6,48.606,46.68,48.3,321,0
2014-07-15,49.794,49.794,40.8,41.88,1819,0
2014-07-16,40.8,45.528,40.32,40.32,1088,0
2014-07-17,40.2,40.2,34.2,37.2,2449,0
2014-07-18,34.2,35.994,30.06,33.09,3997,0
2014-07-21,31.8,36,31.8,35.55,2171,0
2014-07-22,36,46.56,36,42.006,5146,0
2014-07-23,42,45.6,39.594,40.2,1043,0
2014-07-24,40.8,44.4,36.6,41.4,1477,0
2014-07-25,36,40.8,30.06,40.5,1762,0
2014-07-28,39,40.5,35.406,39.6,244,0
2014-07-29,37.2,37.2,36,36,653,0
2014-07-30,36.6,37.2,30,31.2,7034,0
2014-07-31,33,33,27,30,4123,0
2014-08-01,28.2,30,24,25.8,5784,0
2014-08-04,25.8,29.712,21.6,27.606,7078,0
2014-08-05,24.6,35.4,24.6,31.2,3601,0
2014-08-06,32.4,33,31.2,33,3033,0
2014-08-07,36,37.2,32.4,32.994,4002,0
2014-08-08,32.4,39,31.332,35.994,1660,0
2014-08-11,37.2,43.2,36,38.856,2439,0
2014-08-12,39,40.2,37.2,39,1250,0
2014-08-13,37.2,41.4,37.2,39.6,1606,0
2014-08-14,39,40.2,39,39,598,0
2014-08-15,39,40.2,37.8,38.328,1376,0
2014-08-18,38.4,39,37.8,38.526,260,0
2014-08-19,39,39.6,38.4,38.64,264,0
2014-08-20,38.7,39.54,38.7,38.994,322,0
2014-08-21,39.006,40.11,38.4,38.994,194,0
2014-08-22,39,39.33,33.6,38.7,709,0
2014-08-25,38.4,40.2,35.436,39.6,1577,0
2014-08-26,39,40.2,38.4,40.2,402,0
2014-08-27,43.2,44.232,41.4,41.4,1254,0
2014-08-28,40.8,41.4,39.012,40.8,1488,0
2014-08-29,42.6,42.6,40.8,41.4,1653,0
2014-09-02,43.2,45,42,44.184,3581,0
2014-09-03,45,46.8,44.19,46.35,8218,0
2014-09-04,45.6,54,45.6,51.6,7125,0
2014-09-05,50.94,66,50.406,63,10259,0
2014-09-08,63.6,90.6,63.6,69.6,48772,0
2014-09-09,67.2,69.6,58.248,60,13061,0
2014-09-10,64.2,64.2,55.2,57,5326,0
2014-09-11,57,61.8,51.6,60.558,6655,0
2014-09-12,60.6,61.2,57.606,58.8,1019,0
2014-09-15,59.4,60.6,52.2,52.2,2714,0
2014-09-16,56.4,57,49.2,50.466,2403,0
2014-09-17,51,54,48.6,49.596,1244,0
2014-09-18,51,52.122,46.2,50.994,1900,0
2014-09-19,52.8,60.6,51.6,60.6,10209,0
2014-09-22,60,60.6,54.06,54.066,1830,0
2014-09-23,54.606,57.6,54.06,54.606,928,0
2014-09-24,55.224,57.6,55.2,57.552,819,0
2014-09-25,58.5,58.794,55.2,56.946,1132,0
2014-09-26,55.2,56.4,54,55.8,1783,0
2014-09-29,54.6,57,54.006,56.844,892,0
2014-09-30,55.296,57,52.98,54.6,1445,0
2014-10-01,55.194,55.194,52.8,54.594,1007,0
2014-10-02,52.8,56.094,52.2,53.994,945,0
2014-10-03,53.4,54.6,51.6,54.6,924,0
2014-10-06,54,54,51.606,52.8,1147,0
2014-10-07,51.666,53.4,51.6,53.394,1278,0
2014-10-08,51.708,53.28,51.6,51.606,246,0
2014-10-09,51.6,52.2,44.46,52.2,2142,0
2014-10-10,52.8,52.8,45.018,47.4,942,0
2014-10-13,45.6,45.606,43.812,44.4,1483,0
2014-10-14,43.8,45,42,42.144,556,0
2014-10-15,41.4,43.2,40.2,42.594,1443,0
2014-10-16,43.044,46.2,42.816,43.776,542,0
2014-10-17,43.8,43.8,40.2,40.2,685,0
2014-10-20,39.3,43.794,39.3,42,459,0
2014-10-21,40.8,44.4,40.8,43.5,351,0
2014-10-22,41.526,44.052,41.526,44.046,1830,0
2014-10-23,44.4,46.2,44.4,45.45,1716,0
2014-10-24,42.606,46.2,42.606,44.85,2534,0
2014-10-27,45.6,46.2,42.6,44.25,335,0
2014-10-28,43.482,44.382,42.6,43.05,349,0
2014-10-29,42,43.2,40.8,41.25,988,0
2014-10-30,40.8,43.2,40.8,42,942,0
2014-10-31,42,42.6,40.854,40.878,898,0
2014-11-03,41.4,42.6,40.8,41.64,575,0
2014-11-04,42.414,42.414,39.624,40.95,352,0
2014-11-05,40.2,42,40.2,40.212,417,0
2014-11-06,40.206,40.206,36.024,37.8,1543,0
2014-11-07,37.8,39,35.4,36.6,1300,0
2014-11-10,37.2,37.2,36,36.6,621,0
2014-11-11,36,37.5,35.4,35.82,1052,0
2014-11-12,34.2,35.82,34.2,34.35,918,0
2014-11-13,33,35.814,32.4,34.524,916,0
2014-11-14,34.8,34.8,30.606,32.4,2321,0
2014-11-17,32.4,32.4,30.6,30.6,1912,0
2014-11-18,30.6,33,30.6,31.812,2730,0
2014-11-19,32.43,34.2,31.194,33,3295,0
2014-11-20,31.8,33.666,31.8,33.6,4209,0
2014-11-21,32.4,32.4,30.6,31.8,1271,0
2014-11-24,31.8,33.6,30.6,33,1288,0
2014-11-25,33,34.8,32.424,34.2,1011,0
2014-11-26,33,35.4,31.2,32.7,2650,0
2014-11-28,32.88,33,32.1,33,1073,0
2014-12-01,32.4,32.4,28.8,31.2,1506,0
2014-12-02,31.2,31.8,30,31.2,869,0
2014-12-03,30,31.8,27.894,29.4,3580,0
2014-12-04,30,31.2,28.806,30.6,328,0
2014-12-05,30.6,30.6,26.4,29.4,1523,0
2014-12-08,28.038,30.6,25.2,29.994,3225,0
2014-12-09,29.4,29.4,27.102,28.2,1266,0
2014-12-10,29.988,29.988,15.186,22.434,14527,0
2014-12-11,22.2,24,18,18,2500,0
2014-12-12,19.2,23.4,19.2,22.2,2275,0
2014-12-15,20.4,27,20.4,25.8,2482,0
2014-12-16,24,25.794,21.09,25.794,2203,0
2014-12-17,25.2,28.2,23.496,27,3290,0
2014-12-18,27.75,28.8,26.442,28.8,2242,0
2014-12-19,28.2,30,18.6,18.6,7744,0
2014-12-22,21,23.808,21,22.8,2785,0
2014-12-23,24,25.2,21.6,24.6,4049,0
2014-12-24,21,24,21,22.74,470,0
2014-12-26,21.6,24,21,21.6,2299,0
2014-12-29,21.612,24,18.606,22.2,3491,0
2014-12-30,21.6,21.6,19.8,20.202,3835,0
2014-12-31,18.78,26.97,18,24.696,13753,0
2015-01-02,23.94,29.4,23.94,25.206,1783,0
2015-01-05,24.6,29.49,22.8,22.806,1180,0
2015-01-06,22.92,26.4,22.206,25.206,305,0
2015-01-07,25.2,27,22.992,23.028,1404,0
2015-01-08,23.232,24.06,23.1,24.06,983,0
2015-01-09,26.4,28.8,24.978,28.2,1000,0
2015-01-12,27.06,28.2,24.99,27,1096,0
2015-01-13,25.2,28.8,25.2,26.1,780,0
2015-01-14,26.1,28.2,24.6,25.206,947,0
2015-01-15,27.6,28.8,26.364,28.794,1381,0
2015-01-16,28.74,32.25,28.398,28.8,1624,0
2015-01-20,32.4,32.4,26.4,27.6,2959,0
2015-01-21,25.8,27,24,24.606,5297,0
2015-01-22,25.2,26.4,24,25.2,969,0
2015-01-23,25.8,26.22,25.2,25.8,1815,0
2015-01-26,26.4,29.4,25.8,29.4,1312,0
2015-01-27,29.4,29.4,27,27,945,0
2015-01-28,25.8,27,25.8,25.8,479,0
2015-01-29,24.6,27.594,24,25.2,1054,0
2015-01-30,25.8,27.6,25.2,25.8,272,0
2015-02-02,26.4,26.4,24,24,138,0
2015-02-03,25.182,25.572,23.4,25.572,1233,0
2015-02-04,25.2,25.2,24,25.2,351,0
2015-02-05,25.2,25.8,23.4,24.6,288,0
2015-02-06,25.494,26.4,23.406,25.8,334,0
2015-02-09,27,27,26.25,26.7,563,0
2015-02-10,27,28.8,25.2,28.8,538,0
2015-02-11,28.8,28.8,27,28.8,507,0
2015-02-12,27.012,28.8,24.852,27.594,566,0
2015-02-13,27,27.588,24,26.4,333,0
2015-02-17,25.8,28.2,25.8,25.8,317,0
2015-02-18,28.8,28.8,27,27,694,0
2015-02-19,27.6,28.794,27,27,330,0
2015-02-20,28.548,28.794,27,27,423,0
2015-02-23,27,28.2,25.8,27.6,813,0
2015-02-24,28.074,35.34,27.606,34.494,16575,0
2015-02-25,31.2,33,28.8,28.866,5798,0
2015-02-26,29.88,36.582,29.364,32.232,5532,0
2015-02-27,36.6,39,34.5,39,2746,0
2015-03-02,40.8,41.4,33,40.2,2845,0
2015-03-03,48,76.8,47.4,63,67900,0
2015-03-04,63,63.6,52.2,58.2,16327,0
2015-03-05,66,66,49.8,51.6,5543,0
2015-03-06,54.6,54.6,49.2,51,1457,0
2015-03-09,49.8,51,48,49.2,2052,0
2015-03-10,48,48,46.2,46.2,1228,0
2015-03-11,46.2,47.4,42.6,43.2,3333,0
2015-03-12,43.2,50.4,43.2,48.6,2798,0
2015-03-13,48,48,42.6,46.2,1747,0
2015-03-16,44.4,46.8,44.4,45,758,0
2015-03-17,46.8,48.6,45,47.4,973,0
2015-03-18,47.4,48.6,45,46.2,813,0
2015-03-19,46.2,51,46.2,48,1733,0
2015-03-20,48,49.8,39,39,2265,0
2015-03-23,39,39,35.4,35.4,3013,0
2015-03-24,37.2,39,35.4,36,2970,0
2015-03-25,39.6,39.6,36,36.6,1380,0
2015-03-26,36.6,37.8,36,36,297,0
2015-03-27,37.2,39,36.6,36.6,842,0
2015-03-30,37.8,39,37.8,37.8,638,0
2015-03-31,38.4,39,37.2,37.2,517,0
2015-04-01,36.6,38.4,36.6,37.8,453,0
2015-04-02,37.8,39,36.6,37.8,977,0
2015-04-06,39.6,39.6,36.6,36.6,983,0
2015-04-07,36.6,39.3,36.6,38.4,669,0
2015-04-08,38.4,38.4,37.2,37.8,228,0
2015-04-09,37.5,38.4,37.434,38.4,134,0
2015-04-10,38.4,41.4,38.4,41.4,1153,0
2015-04-13,41.4,41.4,40.2,41.4,998,0
2015-04-14,41.4,47.4,41.4,43.8,3103,0
2015-04-15,45.6,50.4,45,47.994,2057,0
2015-04-16,47.994,49.8,42.306,47.4,748,0
2015-04-17,48.6,48.6,42,46.2,400,0
2015-04-20,46.2,48,44.4,44.4,596,0
2015-04-21,45,48,42.228,46.8,927,0
2015-04-22,45,49.188,43.8,48,1321,0
2015-04-23,45.6,48.6,45.6,45.6,928,0
2015-04-24,44.4,47.394,44.4,45.606,1882,0
2015-04-27,46.8,48,46.8,47.4,932,0
2015-04-28,48,49.2,47.4,47.4,653,0
2015-04-29,47.4,47.4,43.8,46.2,612,0
2015-04-30,45,46.8,44.4,46.2,1925,0
2015-05-01,46.2,46.8,45.6,45.6,228,0
2015-05-04,45,45.6,45,45,5052,0
2015-05-05,45,46.8,43.8,46.2,770,0
2015-05-06,46.2,46.74,45.6,46.194,309,0
2015-05-07,43.8,47.4,42.048,43.98,6037,0
2015-05-08,48,51,48,48,4557,0
2015-05-11,48.6,50.4,45,47.4,1890,0
2015-05-12,47.4,50.34,46.2,47.28,1352,0
2015-05-13,46.8,48.6,46.2,46.8,1193,0
2015-05-14,33,45,33,44.4,4378,0
2015-05-15,43.8,46.2,42.018,45.6,983,0
2015-05-18,45,46.842,45,45.12,923,0
2015-05-19,45,45.9,43.8,45,793,0
2015-05-20,45.6,48,45.6,46.8,625,0
2015-05-21,47.4,48,45.6,45.6,193,0
2015-05-22,46.2,46.2,45.6,45.6,472,0
2015-05-26,46.8,46.8,43.326,45,714,0
2015-05-27,45,47.6,43,45,3839,0
2015-05-28,45,45.499,43.5,44.01,4578,0
2015-05-29,44.5,44.5,43.5,43.8,6050,0
2015-06-01,43.8,45.24,43.8,44.1,2852,0
2015-06-02,44,44.5,44,44,1059,0
2015-06-03,44,45,44,44,2000,0
2015-06-04,44.1,44.9,44.1,44.1,540,0
2015-06-05,44,45.1,44,44.6,3130,0
2015-06-08,44.5,45.2,44.4,45.1,8180,0
2015-06-09,45.4,45.999,44.1,44.8,5434,0
2015-06-10,44.1,44.2,37.5,38.2,7702,0
2015-06-11,37.5,37.5,31.61,33.2,7132,0
2015-06-12,33.1,35.6,31.1,32.2,1810,0
2015-06-15,31.7,32.5,29.3,31.9,4430,0
2015-06-16,32.5,42.4,31.1,37.8,13970,0
2015-06-17,39.5,39.5,36,38.5,1800,0
2015-06-18,36.3,38.5,35.4,38.4,1960,0
2015-06-19,38.4,39.5,36.6,38.4,2460,0
2015-06-22,37.6,37.6,35.9,37,340,0
2015-06-23,37,42.9,37,41.6,2029,0
2015-06-24,41.6,43,39.5,40.5,680,0
2015-06-25,40,41.2,39.2,40,1310,0
2015-06-26,40,40,37,39.9,470,0
2015-06-29,40.6,40.6,38.3,38.3,1100,0
2015-06-30,38,39,37.5,37.5,895,0
2015-07-01,39.2,39.3,38.3,38.8,560,0
2015-07-02,40.7,40.7,37.7,37.8,970,0
2015-07-06,38.8,40,37.7,37.7,1320,0
2015-07-07,38.8,38.8,35.7,37.4,260,0
2015-07-08,37.1,38.4,36.1,37.4,620,0
2015-07-09,38.9,38.9,37,37.7,560,0
2015-07-10,37,37.3,36.9,37,150,0
2015-07-13,37,37,33.2,34.5,1850,0
2015-07-14,34.6,35.499,33.339,33.6,846,0
2015-07-15,33.101,34.514,33.101,33.3,368,0
2015-07-16,33.4,33.7,32.7,32.9,1560,0
2015-07-17,33,35.4,31.2,34.1,1450,0
2015-07-20,34.9,34.9,32.6,34.9,640,0
2015-07-21,33.6,34.4,33.1,33.5,1110,0
2015-07-22,35.5,35.5,34,34.4,570,0
2015-07-23,33.3,36.4,33.3,35.1,1110,0
2015-07-24,34.4,34.4,33.4,33.4,230,0
2015-07-27,33.6,33.6,32.2,33.6,180,0
2015-07-28,33,33.9,33,33.2,680,0
2015-07-29,33,33.5,32.2,32.2,680,0
2015-07-30,32.2,33.9,32.2,33.2,790,0
2015-07-31,34.8,34.8,34.8,34.8,10,0
2015-08-03,33.29,33.471,32.3,32.3,141,0
2015-08-04,32.2,32.3,30.1,31.4,270,0
2015-08-05,31,32,30,30.1,1320,0
2015-08-06,30,31.3,30,30.5,888,0
2015-08-07,30.6,30.6,30.6,30.6,240,0
2015-08-10,30.4,33.4,30.4,31.5,850,0
2015-08-11,30.8,30.8,27.6,28.1,930,0
2015-08-12,28,29.5,26.2,27.7,1650,0
2015-08-13,20,29.2,18.2,28.1,1230,0
2015-08-14,22,29,22,26.4,810,0
2015-08-17,25.1,28,21.2,23.7,1310,0
2015-08-18,23.4,25,23.4,24.6,2570,0
2015-08-19,24.6,24.6,24,24,70,0
2015-08-20,24.8,24.8,22.1,23.8,1250,0
2015-08-21,23.5,23.5,19.5,20.9,1280,0
2015-08-24,13.7,20.596,10.7,20.3,1531,0
2015-08-25,17.5,19.5,17.5,19.2,1730,0
2015-08-26,21.1,21.1,15.8,19,2090,0
2015-08-27,14.8,18.8,14.8,17.8,2070,0
2015-08-28,18.9,21,18,20,3320,0
2015-08-31,19.6,21.8,19.6,20.8,340,0
2015-09-01,20.6,20.8,18.7,19,140,0
2015-09-02,19.2,21.2,19.1,20.1,430,0
2015-09-03,20.2,22.5,20.2,20.9,4100,0
2015-09-04,21.2,22.4,18.7,22,2770,0
2015-09-08,18.3,25,18.3,21.7,5560,0
2015-09-09,21.2,22.5,19.3,20.3,350,0
2015-09-10,19.2,24.1,19.2,22.3,4773,0
2015-09-11,21.5,22,20.8,21.2,450,0
2015-09-14,21.2,22,21.2,21.2,2260,0
2015-09-15,21.3,22.1,20.9,21.1,5611,0
2015-09-16,21.3,21.3,20.5,20.5,950,0
2015-09-17,20.8,22,20.2,20.9,4385,0
2015-09-18,20,23.3,20,21.8,4230,0
2015-09-21,21.1,21.6,20.5,20.7,1120,0
2015-09-22,20.6,23,19.7,19.7,1800,0
2015-09-23,19.6,20.399,19.6,19.7,400,0
2015-09-24,19.4,19.4,17.6,17.6,2395,0
2015-09-25,17.5,17.8,13.8,15.5,2450,0
2015-09-28,15.5,16,15.1,15.3,961,0
2015-09-29,15.1,15.1,13.2,14.1,1610,0
2015-09-30,14.1,14.4,13.8,13.8,350,0
2015-10-01,14.1,15.8,13.6,15.5,1000,0
2015-10-02,15.5,15.8,15,15.8,420,0
2015-10-05,15.9,16.7,14.8,15.2,1663,0
2015-10-06,15.2,15.5,14.8,15.4,370,0
2015-10-07,15.3,15.5,15,15,2010,0
2015-10-08,16.9,18.7,15.3,18.4,17490,0
2015-10-09,17.7,22.2,17.5,22.2,9260,0
2015-10-12,32.8,39.8,22.2,28.9,49703,0
2015-10-13,30.9,38,28.1,30.6,45430,0
2015-10-14,33.7,35.8,26.5,29.8,16400,0
2015-10-15,29.9,31.4,28.3,30.8,7690,0
2015-10-16,29.2,30,27,27.5,3680,0
2015-10-19,25.9,29.1,23.4,24.2,5299,0
2015-10-20,24.4,29.8,23.5,29.5,14080,0
2015-10-21,27.5,31.3,27,31,9170,0
2015-10-22,33.4,33.4,27.3,29.5,2360,0
2015-10-23,31.3,31.3,26.5,28.3,5160,0
2015-10-26,28.5,28.7,26.5,26.5,2670,0
2015-10-27,25.7,26.5,25.5,25.5,1880,0
2015-10-28,26.5,31.8,26.4,27.9,2890,0
2015-10-29,26.9,28,24.9,25.2,4260,0
2015-10-30,27.8,27.8,25,25.6,2230,0
2015-11-02,24.999,25,23.5,23.501,3995,0
2015-11-03,23.6,26.3,21.6,24.1,2900,0
2015-11-04,25.4,25.4,21.901,23.4,433,0
2015-11-05,23.7,24.5,22.9,23.3,1020,0
2015-11-06,23.6,26.4,23,26.1,2510,0
2015-11-09,26.8,26.8,23.6,26.5,1173,0
2015-11-10,26.8,26.8,21.5,23.6,4390,0
2015-11-11,23.6,25.1,21.7,23.2,5060,0
2015-11-12,22.2,24.4,20.6,20.7,3360,0
2015-11-13,21,21.5,21,21,1550,0
2015-11-16,21,21,18.5,19.7,1750,0
2015-11-17,19.7,19.7,18.2,18.2,1100,0
2015-11-18,18.5,27,18.2,21,7390,0
2015-11-19,21.2,24.3,20.2,21.4,2460,0
2015-11-20,21.7,21.9,19.9,21.8,2400,0
2015-11-23,19.5,21.9,19.1,21.6,2650,0
2015-11-24,20.9,21.6,19.2,20,2150,0
2015-11-25,19.8,20.2,19.4,19.5,610,0
2015-11-27,19.7,21.9,19.2,21.6,2080,0
2015-11-30,21.8,21.8,20.3,20.7,1470,0
2015-12-01,20.64,21.001,19.6,21,4024,0
2015-12-02,20.3,20.3,19.1,20,2289,0
2015-12-03,19.2,20,19.2,19.3,681,0
2015-12-04,19.6,19.6,19.1,19.4,200,0
2015-12-07,19.4,19.4,17.2,17.3,1490,0
2015-12-08,17.3,17.3,15.3,15.4,2975,0
2015-12-09,15.3,16,15.2,15.5,2290,0
2015-12-10,15.3,16.2,14.2,14.3,3910,0
2015-12-11,14.4,15.9,14,14.5,4080,0
2015-12-14,14.89,14.89,13.1,13.2,1942,0
2015-12-15,13.5,17.5,12.5,17.5,26640,0
2015-12-16,18,18.9,13.6,16.5,23300,0
2015-12-17,16.2,20.2,14.5,20.2,4830,0
2015-12-18,19,19.8,16.6,17.4,20430,0
2015-12-21,16.5,17,16,16.1,3030,0
2015-12-22,16.1,16.122,15.7,15.8,907,0
2015-12-23,15.7,17,15.7,15.9,4330,0
2015-12-24,17,17,14.8,15,2440,0
2015-12-28,15.9,15.9,13.601,15.3,5417,0
2015-12-29,15.1,15.39,14.519,15.1,626,0
2015-12-30,14.6,15,14.5,14.7,614,0
2015-12-31,14.9,15.4,14.3,15.4,1462,0
2016-01-04,14.9,15.4,14.2,14.8,1718,0
2016-01-05,14.8,15,14.3,15,1156,0
2016-01-06,15.1,15.1,14.3,14.7,627,0
2016-01-07,14.9,14.9,14.3,14.4,1442,0
2016-01-08,14.5,14.8,14.4,14.4,87,0
2016-01-11,14.3,14.3,13.3,13.3,663,0
2016-01-12,14.1,14.1,12.9,13.2,954,0
2016-01-13,13.3,13.3,12.635,13,567,0
2016-01-14,12.7,13.2,12.6,13.2,930,0
2016-01-15,13.2,13.2,11.215,11.5,2218,0
2016-01-19,11.7,12,11.3,11.3,1550,0
2016-01-20,11,12.7,10.401,11.6,1573,0
2016-01-21,12.26,12.54,12.1,12.1,341,0
2016-01-22,12.2,12.6,12,12.2,863,0
2016-01-25,12.3,12.3,11.632,11.7,1816,0
2016-01-26,11.575,11.6,11.3,11.3,1419,0
2016-01-27,11.311,11.5,10.6,10.9,4274,0
2016-01-28,10.723,10.9,9.8,9.8,3807,0
2016-01-29,10.2,10.3,8.62,8.621,7012,0
2016-02-01,9,10.4,8.801,10.4,3042,0
2016-02-02,10.7,12.3,10.7,12,3977,0
2016-02-03,12.4,12.4,11.3,12.4,2574,0
2016-02-04,12.2,12.2,11.601,11.8,843,0
2016-02-05,12,12.5,11.7,12.2,2235,0
2016-02-08,12.3,12.7,12.3,12.528,358,0
2016-02-09,12.5,14.2,11.8,12.7,1308,0
2016-02-10,12.4,13.4,12.4,12.53,173,0
2016-02-11,12.21,13.2,12.032,13.1,2104,0
2016-02-12,13.2,13.3,13,13,1766,0
2016-02-16,13.008,14.8,13,14.3,2090,0
2016-02-17,14.8,14.8,14.02,14.2,714,0
2016-02-18,14.2,14.2,13.75,13.75,231,0
2016-02-19,13.3,13.452,13.2,13.2,618,0
2016-02-22,13.4,13.9,13.4,13.7,875,0
2016-02-23,13.9,14.7,13.9,14.2,2389,0
2016-02-24,13.7,14.3,13.6,14.3,651,0
2016-02-25,14,14.7,14,14.3,790,0
2016-02-26,14.6,14.9,14.6,14.79,3675,0
2016-02-29,14.9,16,14.9,15.7,1929,0
2016-03-01,15.7,16.8,15.675,16.447,1075,0
2016-03-02,16.4,17.5,16.4,17.2,1627,0
2016-03-03,17.6,18.7,17.5,17.6,1553,0
2016-03-04,17.6,20.7,17.6,19.1,4118,0
2016-03-07,20.6,22.2,20.6,21.2,5628,0
2016-03-08,21.9,22.186,21.4,21.5,3963,0
2016-03-09,21.6,22.399,21.4,22.1,5482,0
2016-03-10,22.5,22.9,19.2,21.5,5470,0
2016-03-11,21.3,21.65,18.9,20.6,2209,0
2016-03-14,21.4,21.6,20.5,21,736,0
2016-03-15,20.6,21.8,19.2,20.9,828,0
2016-03-16,20.7,21.1,20.1,20.1,2550,0
2016-03-17,20.5,21.1,19.8,20.1,1597,0
2016-03-18,21,21,20.2,20.3,2099,0
2016-03-21,20.7,20.92,20.2,20.6,1274,0
2016-03-22,20.8,21,20.601,20.7,716,0
2016-03-23,20.8,21.12,20.4,20.5,1326,0
2016-03-24,20.5,20.7,19.9,20.4,2060,0
2016-03-28,20.9,21,20.1,20.1,698,0
2016-03-29,19.9,20.8,19.2,19.6,5641,0
2016-03-30,22.5,22.5,19.1,19.306,4504,0
2016-03-31,19.5,19.5,19,19,598,0
2016-04-01,19,19.2,18.6,18.6,583,0
2016-04-04,18.6,18.7,18,18,370,0
2016-04-05,17.9,17.9,15.701,16.8,1686,0
2016-04-06,18.171,18.2,16.6,16.6,684,0
2016-04-07,16.7,16.9,16.7,16.9,44,0
2016-04-08,17.2,17.4,16.601,16.9,480,0
2016-04-11,17.3,17.4,17,17.1,1438,0
2016-04-12,17.4,17.4,17.1,17.3,3181,0
2016-04-13,17.4,18,17,17,1762,0
2016-04-14,16.9,17,16.2,16.7,9669,0
2016-04-15,16.7,16.7,16.5,16.5,10934,0
2016-04-18,16.5,16.5,16,16.1,5431,0
2016-04-19,15.9,15.9,15,15.1,4360,0
2016-04-20,15,15,13.8,14.3,3040,0
2016-04-21,14.4,14.9,14.4,14.9,290,0
2016-04-22,15,16.3,14.6,15,2086,0
2016-04-25,14.986,15.3,14.986,15.109,133,0
2016-04-26,15.145,15.589,15.1,15.3,460,0
2016-04-27,15.1,15.85,15.1,15.1,572,0
2016-04-28,15.2,15.999,15.1,15.6,912,0
2016-04-29,15.2,15.83,15.2,15.2,284,0
2016-05-02,15.5,15.5,15.3,15.3,267,0
2016-05-03,15.3,15.3,14.85,15,1985,0
2016-05-04,15.8,16.2,15.456,15.55,4898,0
2016-05-05,15.5,15.5,14.6,14.6,913,0
2016-05-06,14.6,15.4,14.6,15.4,121,0
2016-05-09,14.9,16.9,13.801,14.5,2041,0
2016-05-10,14.197,14.994,13.9,14,207,0
2016-05-11,14.1,14.476,13.9,14.2,357,0
2016-05-12,14.5,14.905,14.5,14.9,176,0
2016-05-13,14.5,14.5,13.5,13.5,641,0
2016-05-16,13.9,14.619,11.2,11.7,4158,0
2016-05-17,11.3,14.4,9.6,9.7,9636,0
2016-05-18,9.5,10.973,9.5,9.5,13666,0
2016-05-19,9.61,10.3,8.8,8.9,9258,0
2016-05-20,8.1,9.05,6.342,8.3,9112,0
2016-05-23,7.95,8.65,7.95,8.201,10762,0
2016-05-24,8.57,8.87,8.003,8.501,7921,0
2016-05-25,8.4,8.5,8.1,8.16,2423,0
2016-05-26,8.16,8.6,8.1,8.1,1279,0
2016-05-27,8.1,8.933,7.8,7.8,6498,0
2016-05-31,8.1,8.799,7.341,8,4510,0
2016-06-01,8.5,8.5,7.22,8.279,2484,0
2016-06-02,8.5,8.5,7.85,8,2286,0
2016-06-03,8.1,8.2,7.5,7.74,2214,0
2016-06-06,7.5,7.98,7.2,7.5,2244,0
2016-06-07,7.72,7.72,7.117,7.2,1065,0
2016-06-08,7.2,7.2,6,6.446,11076,0
2016-06-09,6.59,6.59,6,6.1,4105,0
2016-06-10,6.2,6.699,5.35,5.6,4644,0
2016-06-13,5.8,5.98,5.7,5.97,2405,0
2016-06-14,6,7.277,6,7,5207,0
2016-06-15,7.1,7.98,7.1,7.618,7894,0
2016-06-16,8,9.38,7.5,8.8,9345,0
2016-06-17,8.7,9.7,8.521,9.2,4706,0
2016-06-20,10,10,7.92,8.316,5898,0
2016-06-21,9,9,7,7.331,4406,0
2016-06-22,7.5,7.7,6.603,7.201,8396,0
2016-06-23,7.2,8.3,7.2,8,2641,0
2016-06-24,7.094,9.3,7.094,8.926,3259,0
2016-06-27,9.4,9.4,8.3,8.3,95,0
2016-06-28,8.408,8.408,7.4,8.176,3099,0
2016-06-29,8.852,8.9,8.195,8.401,1270,0
2016-06-30,8.496,9,8.201,8.7,1202,0
2016-07-01,8.5,8.8,8.4,8.498,1217,0
2016-07-05,8.2,8.2,8.2,8.2,10,0
2016-07-06,8.552,8.75,8,8.7,1135,0
2016-07-07,7.901,8.6,7.901,8.6,495,0
2016-07-08,8.7,8.7,7.8,8,3545,0
2016-07-11,8,8.567,7.8,8.299,1461,0
2016-07-12,8,8.5,8,8.3,882,0
2016-07-13,8.3,8.5,8.001,8.5,440,0
2016-07-14,8.5,8.5,8,8.325,751,0
2016-07-15,8.5,8.5,7.2,7.601,940,0
2016-07-18,7.9,8.099,7.9,7.944,548,0
2016-07-19,7.61,8.5,7.61,8.35,2506,0
2016-07-20,7.876,8.4,7.876,8.4,44,0
2016-07-21,8.45,8.466,7.489,8,4759,0
2016-07-22,8.2,8.2,7.02,8,18935,0
2016-07-25,7.76,7.9,7,7.71,18950,0
2016-07-26,7.47,8.499,7.401,7.517,18658,0
2016-07-27,7.5,7.8,7.103,7.5,13032,0
2016-07-28,7.27,7.68,7.05,7.31,2941,0
2016-07-29,7.479,8,5.61,5.948,18560,0
2016-08-01,5.8,6.399,5.401,5.42,7063,0
2016-08-02,5.5,5.57,4.313,4.5,10459,0
2016-08-03,4.98,4.98,4.3,4.4,3961,0
2016-08-04,4.53,5.6,4,4.7,16320,0
2016-08-05,4.6,5.63,4.48,4.753,23989,0
2016-08-08,4.8,5.5,4.7,4.7,9428,0
2016-08-09,4.7,5,4.3,4.525,9717,0
2016-08-10,4.5,4.7,4.5,4.6,1902,0
2016-08-11,4.2,4.78,4.122,4.5,2690,0
2016-08-12,4.36,4.674,4.2,4.585,4430,0
2016-08-15,4.5,4.799,4.218,4.5,3891,0
2016-08-16,4.55,4.6,4,4,9012,0
2016-08-17,4,4.27,3.82,4.1,3880,0
2016-08-18,4.119,4.2,3.7,3.99,6566,0
2016-08-19,3.87,4.18,3.8,3.903,6562,0
2016-08-22,4.043,4.1,3.7,3.885,1705,0
2016-08-23,6.5,6.5,4.502,4.6,92679,0
2016-08-24,5,5,4,4.151,17714,0
2016-08-25,4,4.58,4,4.437,13650,0
2016-08-26,4.374,4.47,4.1,4.4,6000,0
2016-08-29,4.27,4.39,4,4.28,6653,0
2016-08-30,4,4.1,3.7,4.08,5904,0
2016-08-31,3.92,4.28,3.7,4.28,5155,0
2016-09-01,4.15,4.335,3.834,4,2013,0
2016-09-02,4.26,4.26,3.933,4.15,1229,0
2016-09-06,4.086,4.28,3.501,3.699,3910,0
2016-09-07,3.883,4,3.6,3.601,6154,0
2016-09-08,3.71,3.759,3.5,3.558,17593,0
2016-09-09,3.3,3.6,3.22,3.22,11838,0
2016-09-12,3.381,3.6,3.2,3.22,9490,0
2016-09-13,3.381,3.407,2.893,3,9816,0
2016-09-14,3.047,3.2,3,3,3214,0
2016-09-15,3,3.18,2.6,2.992,6579,0
2016-09-16,2.89,3.37,2.82,3.37,4567,0
2016-09-19,3.4,3.4,3.1,3.13,4472,0
2016-09-20,3.2,4.299,3.2,3.6,32371,0
2016-09-21,3.8,4.09,3.25,3.96,25959,0
2016-09-22,4,4,3.2,3.75,9648,0
2016-09-23,3.527,4.1,3.527,4,4956,0
2016-09-26,3.97,4.2,3.628,4,4012,0
2016-09-27,4.188,4.2,3.62,4.1,7475,0
2016-09-28,4.2,4.6,3.95,4.1,15967,0
2016-09-29,4.1,4.5,3.932,4.2,10606,0
2016-09-30,4.055,4.6,4.055,4.5,1806,0
2016-10-03,4.5,6.7,4.45,5.9,79486,0
2016-10-04,5.79,6.2,4.874,5.05,21694,0
2016-10-05,5.09,5.68,5.09,5.5,6698,0
2016-10-06,5.3,5.5,4.78,5.1,11360,0
2016-10-07,5.436,5.436,4.623,4.888,3621,0
2016-10-10,4.793,5.1,4.621,5,4110,0
2016-10-11,4.791,5.5,4.1,4.5,16449,0
2016-10-12,4.393,4.84,4.393,4.5,3450,0
2016-10-13,4.4,4.9,4,4.023,11248,0
2016-10-14,4.224,4.75,4.1,4.75,3069,0
2016-10-17,4.77,4.77,4.2,4.3,3017,0
2016-10-18,4.515,4.515,4.2,4.51,5397,0
2016-10-19,4.4,4.702,4,4.4,3581,0
2016-10-20,5,5,4.4,4.729,2915,0
2016-10-21,4.924,5.056,4.52,4.9,5307,0
2016-10-24,4.61,5.05,4.4,4.6,4619,0
2016-10-25,4.788,5.98,4.3,5.4,8589,0
2016-10-26,4.7,5.99,4.7,5.3,6778,0
2016-10-27,5.4,5.7,5.15,5.6,1962,0
2016-10-28,5.89,5.89,4.9,5.145,2329,0
2016-10-31,4.55,5.048,4.5,5,2408,0
2016-11-01,5.15,5.151,4.6,4.65,1790,0
2016-11-02,4.6,5.2,4.6,4.8,748,0
2016-11-03,4.94,5.2,4.84,4.9,1354,0
2016-11-04,4.745,4.9,4,4.35,3167,0
2016-11-07,4.425,4.8,4.425,4.8,318,0
2016-11-08,4.35,4.798,4.35,4.5,1887,0
2016-11-09,4,5.18,4,4.601,4246,0
2016-11-10,5,5,4,4.501,4154,0
2016-11-11,4.33,4.55,4,4.301,1055,0
2016-11-14,4.2,4.7,3.5,3.7,7970,0
2016-11-15,3.81,4.3,3.8,3.8,4643,0
2016-11-16,4.2,4.2,3.8,3.833,4608,0
2016-11-17,3.7,4.1,3.7,3.9,3243,0
2016-11-18,3.9,3.9,2.9,3.3,23455,0
2016-11-21,3.389,3.389,2.905,3.101,4149,0
2016-11-22,3.256,3.256,2.516,2.801,14103,0
2016-11-23,2.8,3.15,2.8,2.992,6795,0
2016-11-25,3.099,3.1,2.8,2.8,503,0
2016-11-28,2.94,3.199,2.9,2.9,4237,0
2016-11-29,3.045,3.197,2.601,2.74,8460,0
2016-11-30,2.7,2.9,2.7,2.899,4124,0
2016-12-01,3,3,2.9,2.9,1525,0
2016-12-02,2.9,2.95,2.6,2.7,4531,0
2016-12-05,2.73,3,2.541,2.563,5599,0
2016-12-06,2.55,2.7,2.5,2.5,6958,0
2016-12-07,2.5,3.2,2.5,3.2,79624,0
2016-12-08,3.2,5.2,2.7,5.1,87476,0
2016-12-09,5.25,5.3,3.61,3.705,62887,0
2016-12-12,4,4,3.081,3.2,13383,0
2016-12-13,3.2,3.7,2.7,3.125,4666,0
2016-12-14,2.9,3.255,2.8,3.051,10553,0
2016-12-15,3.2,3.278,2.9,3.175,4813,0
2016-12-16,3.175,3.275,3,3.038,20174,0
2016-12-19,3.189,3.189,2.9,3.001,13071,0
2016-12-20,3.101,3.299,2.8,2.9,12763,0
2016-12-21,2.905,2.916,2.8,2.8,9500,0
2016-12-22,2.8,4.4,2.8,4.3,74748,0
2016-12-23,4.26,4.364,3.431,3.7,58912,0
2016-12-27,3.9,3.9,3.091,3.5,13043,0
2016-12-28,3.3,3.6,3.3,3.4,7375,0
2016-12-29,3.4,3.595,3.3,3.408,1712,0
2016-12-30,3.202,3.6,3.2,3.5,8126,0
2017-01-03,3.6,3.7,3.5,3.51,6945,0
2017-01-04,3.5585,3.75,3.502,3.56,4121,0
2017-01-05,3.783,3.789,3.599,3.6,23523,0
2017-01-06,4.2,4.2,3.7,3.701,10999,0
2017-01-09,4.1,4.1,3.3,3.6,310,0
2017-01-10,3.6,3.6,2.824,3.301,9008,0
2017-01-11,3.31,3.5,3.069,3.285,6533,0
2017-01-12,3,4.2,3,4.197,12035,0
2017-01-13,4.406,4.5,3.8,4.4,7025,0
2017-01-17,4.4,5,3.8,3.92,33937,0
2017-01-18,4,4.2,3.698,3.893,9541,0
2017-01-19,3.746,4.05,3.7,3.7,4880,0
2017-01-20,3.85,3.85,3.604,3.65,4048,0
2017-01-23,3.7,3.748,3.313,3.313,4093,0
2017-01-24,3.484,3.8,3.401,3.401,2990,0
2017-01-25,3.6,3.6,3.5,3.51,11191,0
2017-01-26,3.6,3.85,3.4,3.5,3592,0
2017-01-27,3.6,3.8,3.5,3.75,7219,0
2017-01-30,3.75,3.75,3.5,3.74,3235,0
2017-01-31,3.673,3.9,3.53,3.768,3905,0
2017-02-01,3.806,4.3,3.3,3.97,4473,0
2017-02-02,4.2,4.2,3.627,3.99,2031,0
2017-02-03,3.801,3.99,3.5,3.78,5355,0
2017-02-06,3.601,3.849,3.55,3.8,2116,0
2017-02-07,3.888,3.997,3.55,3.811,591,0
2017-02-08,3.749,3.87,3.6,3.6,944,0
2017-02-09,3.6,3.849,3.55,3.6,6915,0
2017-02-10,3.7,3.735,3.6,3.6,2187,0
2017-02-13,3.8,3.8,3.655,3.661,1270,0
2017-02-14,3.55,3.8,3.55,3.7,710,0
2017-02-15,3.85,3.85,3.55,3.601,445,0
2017-02-16,3.599,3.83,3.5,3.6,2679,0
2017-02-17,3.5,3.748,3.3,3.55,6294,0
2017-02-21,3.7,3.7,3.231,3.62,5343,0
2017-02-22,3.6,3.65,3.33,3.649,4299,0
2017-02-23,3.6,3.665,3.36,3.6,756,0
2017-02-24,3.597,3.6,3.4,3.6,868,0
2017-02-27,3.4,3.6,3.4,3.6,3444,0
2017-02-28,3.401,3.7,3.4,3.583,4471,0
2017-03-01,3.678,3.75,3.4,3.693,957,0
2017-03-02,3.581,3.75,3.404,3.6,5860,0
2017-03-03,3.588,3.748,3.523,3.58,1225,0
2017-03-06,3.58,3.6,3.4,3.6,4061,0
2017-03-07,3.675,3.675,3.4,3.547,1443,0
2017-03-08,3.675,3.675,3.4,3.55,408,0
2017-03-09,3.7,4.3,3.41,3.45,16103,0
2017-03-10,3.45,3.8,3.45,3.71,1250,0
2017-03-13,3.562,3.7,3.554,3.554,504,0
2017-03-14,3.775,3.806,3.554,3.555,4106,0
2017-03-15,3.699,3.7,3.5,3.5,2072,0
2017-03-16,3.699,3.699,3.525,3.699,953,0
2017-03-17,3.699,4.187,3.534,4.187,2929,0
2017-03-20,4.1,4.1,3.6,3.832,2030,0
2017-03-21,3.5,4,3.5,3.849,1237,0
2017-03-22,3.48,3.89,3.48,3.879,1041,0
2017-03-23,3.48,3.8,3.48,3.7,1020,0
2017-03-24,3.555,3.8,3.555,3.679,1401,0
2017-03-27,3.6,3.9,3.6,3.807,4270,0
2017-03-28,3.6,3.97,3.555,3.79,1596,0
2017-03-29,3.8,4.1,3.8,4,3972,0
2017-03-30,3.903,4.04,3.903,4.04,605,0
2017-03-31,4,4.2,3.623,3.68,6015,0
2017-04-03,4.3,4.301,3.864,4,3615,0
2017-04-04,4,4.25,4,4,1620,0
2017-04-05,4,4.2,3.9,3.9,2812,0
2017-04-06,3.9,4,3.9,3.9,2342,0
2017-04-07,3.9,4.1,3.9,4.1,1077,0
2017-04-10,4.042,4.243,4,4,6856,0
2017-04-11,4.199,4.2,4.1,4.1,518,0
2017-04-12,4.8,4.8,4.001,4.5,2212,0
2017-04-13,4.61,4.61,4.201,4.487,5960,0
2017-04-17,4.5,4.7,4.5,4.68,4306,0
2017-04-18,4.6,4.68,4.4,4.6,1136,0
2017-04-19,4.4,4.7,4.4,4.65,2016,0
2017-04-20,4.4,4.799,4.4,4.799,189,0
2017-04-21,4.578,4.792,4.515,4.6,1048,0
2017-04-24,4.7,4.7,4.343,4.7,4834,0
2017-04-25,4.7,4.795,4.45,4.7,6815,0
2017-04-26,4.4,4.75,4.4,4.7,5714,0
2017-04-27,4.55,4.7,4.3,4.55,2639,0
2017-04-28,4.4,8,4,5.971,26393,0
2017-05-01,6.5,9.3,6.5,7.3,104558,0
2017-05-02,7,7.4,5,5.544,30094,0
2017-05-03,5.821,6,5.1,5.301,8778,0
2017-05-04,5,5,3.9,4.701,7222,0
2017-05-05,4.7,4.9,4.4,4.7,12609,0
2017-05-08,4.6,5.8,4.6,5.58,10110,0
2017-05-09,5.6,6.175,4.95,5.4,5093,0
2017-05-10,5.5,5.8,5.01,5.5,2991,0
2017-05-11,5.5,5.5,4.7,5.141,5417,0
2017-05-12,5.398,5.4,4.8,4.981,2003,0
2017-05-15,4.981,5,4.8,5,2796,0
2017-05-16,5,5,4.6,4.6,6625,0
2017-05-17,4.81,4.81,3.9,4.152,9385,0
2017-05-18,4.1,4.8,4.099,4.5,3062,0
2017-05-19,4.5,4.799,4.15,4.151,9842,0
2017-05-22,4.398,4.5,4.2,4.4,2399,0
2017-05-23,4.15,4.7,4.15,4.2,6587,0
2017-05-24,4.6,4.6,4.21,4.22,1407,0
2017-05-25,4.3,4.3,4.15,4.2,2939,0
2017-05-26,4.3,4.799,3.8,3.95,20028,0
2017-05-30,3.3,15,3.03,6.3312,35429,0
2017-05-31,7,9.03,5.06,5.06,56085,0
2017-06-01,5,5.49,4.17,5.1336,20248,0
2017-06-02,5.06,5.1077,4.81,4.86,9231,0
2017-06-05,4.85,5,4.4407,4.67,14566,0
2017-06-06,4.64,4.8881,4.55,4.55,10345,0
2017-06-07,4.84,5.0001,4.5,4.7,31508,0
2017-06-08,4.98,6,4.9,5.6,13887,0
2017-06-09,5.64,5.8297,5.42,5.77,7519,0
2017-06-12,5.7,6.68,5.66,5.97,36981,0
2017-06-13,6.35,6.3699,5.47,5.95,20004,0
2017-06-14,5.85,6.3,5.19,5.61,9644,0
2017-06-15,5.7,5.7,5.5,5.5,2669,0
2017-06-16,5.49,5.8,4.9,5.05,13050,0
2017-06-19,5.2,5.39,5.03,5.29,6194,0
2017-06-20,5.27,5.69,4.77,4.85,19549,0
2017-06-21,4.88,5.5285,4.77,5.0186,48807,0
2017-06-22,5.14,5.25,4.9999,5.0257,5132,0
2017-06-23,5.03,5.03,4.69,4.85,16432,0
2017-06-26,4.75,4.9766,4.75,4.761,12550,0
2017-06-27,5.7,5.94,4.8,4.95,52079,0
2017-06-28,4.93,5.28,4.88,5.05,31486,0
2017-06-29,4.89,5.15,4.76,5.14,67675,0
2017-06-30,5.14,5.15,4.93,5.15,2254,0
2017-07-03,4.94,4.94,4,4.29,95831,0
2017-07-05,4.33,4.5,3.85,3.85,71446,0
2017-07-06,3.93,4.22,3.51,3.51,35591,0
2017-07-07,3.75,3.78,3.3,3.56,27771,0
2017-07-10,3.69,3.73,3.58,3.58,5459,0
2017-07-11,3.65,3.7,3.37,3.38,11092,0
2017-07-12,3.41,3.55,2.79,2.95,94725,0
2017-07-13,2.97,3.6999,2.97,3.09,54841,0
2017-07-14,3.09,3.43,3.09,3.13,33913,0
2017-07-17,3.14,3.5744,3.14,3.21,17102,0
2017-07-18,3.2786,3.34,3.06,3.07,15538,0
2017-07-19,3.11,3.38,2.67,2.75,19597,0
2017-07-20,2.9,3.09,2.8,2.87,70201,0
2017-07-21,2.9857,2.9857,2.77,2.77,4683,0
2017-07-24,2.6656,2.78,2.5158,2.71,14950,0
2017-07-25,2.75,2.85,2.73,2.78,4806,0
2017-07-26,2.52,2.75,2.52,2.71,16560,0
2017-07-27,2.65,2.8,2.61,2.6472,12345,0
2017-07-28,2.68,2.7615,2.6042,2.62,17569,0
2017-07-31,2.69,3.12,2.69,3,68025,0
2017-08-01,3.03,3.3899,2.6396,3.09,60652,0
2017-08-02,2.91,2.91,2.6,2.6,33991,0
2017-08-03,2.64,3.54,2.64,2.95,133045,0
2017-08-04,3.0818,3.2955,2.95,2.95,33805,0
2017-08-07,3.053,3.15,2.86,2.86,26054,0
2017-08-08,3.19,3.33,3,3.02,25383,0
2017-08-09,2.99,3.084,2.71,2.77,36327,0
2017-08-10,2.77,2.8558,2.4,2.43,40437,0
2017-08-11,2.39,2.5,2.2096,2.2462,13278,0
2017-08-14,2.35,2.74,2.3001,2.38,8288,0
2017-08-15,2.34,2.47,2.23,2.35,14146,0
2017-08-16,2.35,2.49,2.27,2.42,44026,0
2017-08-17,2.42,2.45,2.31,2.35,12812,0
2017-08-18,2.1759,2.42,2.1759,2.28,4128,0
2017-08-21,2.28,2.35,2.2701,2.33,5691,0
2017-08-22,2.27,2.48,2.27,2.4764,2560,0
2017-08-23,2.53,2.68,2.5,2.56,12922,0
2017-08-24,2.59,2.59,2.2912,2.5,1558,0
2017-08-25,2.3465,2.545,2.28,2.28,24489,0
2017-08-28,2.47,2.9,2.4,2.55,34393,0
2017-08-29,2.6683,2.74,2.47,2.47,14560,0
2017-08-30,2.59,2.7,2.59,2.6,16042,0
2017-08-31,2.67,2.75,2.6001,2.69,2359,0
2017-09-01,2.709,2.85,2.709,2.75,11382,0
2017-09-05,2.81,2.99,2.76,2.93,7004,0
2017-09-06,2.822,2.94,2.7559,2.7559,4493,0
2017-09-07,2.8,3,2.8,2.92,17213,0
2017-09-08,2.88,3,2.8,2.92,10717,0
2017-09-11,3.2,3.2,2.9388,3.08,22646,0
2017-09-12,3.1,3.1,2.9289,3.04,1239,0
2017-09-13,2.98,2.99,2.9,2.96,7473,0
2017-09-14,2.901,3.12,2.901,2.91,4718,0
2017-09-15,3.01,3.139,3.007,3.13,6511,0
2017-09-18,3.14,3.9,3.14,3.4,34685,0
2017-09-19,3.53,3.9108,3.35,3.64,10426,0
2017-09-20,3.59,3.7036,3.4501,3.4501,6495,0
2017-09-21,3.45,3.48,3.27,3.27,4247,0
2017-09-22,3.3,3.55,3.3,3.46,3861,0
2017-09-25,3.51,3.71,3.3001,3.33,10711,0
2017-09-26,3.281,3.42,3.22,3.22,9046,0
2017-09-27,3.2478,3.37,3.1855,3.23,2653,0
2017-09-28,3.3501,3.3836,3.1127,3.222,7650,0
2017-09-29,3.31,3.3743,3.1373,3.19,8533,0
2017-10-02,3.11,3.2339,3.08,3.14,2480,0
2017-10-03,3.0862,3.0862,3,3,2484,0
2017-10-04,2.966,3.09,2.8472,2.92,38122,0
2017-10-05,2.97,3.3611,2.92,3.29,34577,0
2017-10-06,3.21,3.25,3.1003,3.23,6141,0
2017-10-09,3.04,3.1385,3.02,3.1385,550,0
2017-10-10,3.12,3.79,3.06,3.56,66885,0
2017-10-11,3.62,3.62,3.45,3.5589,5658,0
2017-10-12,3.55,3.58,3.22,3.52,5196,0
2017-10-13,3.3568,3.5,3.231,3.5,2152,0
2017-10-16,3.3664,3.69,3.341,3.69,5598,0
2017-10-17,3.69,3.831,3.38,3.39,9575,0
2017-10-18,3.49,3.55,3.4252,3.51,11983,0
2017-10-19,3.47,3.6373,3.47,3.59,6283,0
2017-10-20,3.58,3.59,3.42,3.42,4097,0
2017-10-23,3.51,3.51,3.35,3.45,8933,0
2017-10-24,3.44,3.5,3.04,3.19,16354,0
2017-10-25,3.18,3.27,3.07,3.1728,13982,0
2017-10-26,3.09,3.12,2.85,3,19214,0
2017-10-27,2.99,2.99,2.89,2.98,5634,0
2017-10-30,2.9,2.94,2.81,2.83,19268,0
2017-10-31,2.89,2.9,2.785,2.82,30687,0
2017-11-01,2.82,3.0999,2.75,2.87,68194,0
2017-11-02,2.85,2.91,2.79,2.8,27193,0
2017-11-03,2.85,2.95,2.4303,2.51,36131,0
2017-11-06,2.6,2.78,2.6,2.64,11297,0
2017-11-07,2.8,2.813,2.6142,2.8,2383,0
2017-11-08,2.899,2.93,2.8,2.89,2972,0
2017-11-09,2.82,2.82,2.42,2.45,10221,0
2017-11-10,2.4383,2.71,2.31,2.3764,8691,0
