Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,59.2,59.2,55,55,46,0
2005-02-28,50.6,50.6,50.6,50.6,173,0
2005-03-01,56,56,50.6,50.6,287,0
2005-03-03,50.6,53.4,50.6,50.6,122,0
2005-03-04,51.2,53.4,51.2,51.2,319,0
2005-03-07,49,51.2,47.4,49,178,0
2005-03-08,49.6,50.2,49.6,50.2,191,0
2005-03-09,52.8,55.8,47,55.8,505,0
2005-03-10,53.4,53.8,52.8,52.8,430,0
2005-03-11,50.2,50.2,50.2,50.2,70,0
2005-03-14,49,49,48,48,131,0
2005-03-15,48,49,48,49,164,0
2005-03-16,49.6,52.6,49.6,52.6,61,0
2005-03-17,53.4,54.4,51.8,51.8,472,0
2005-03-18,51.8,51.8,50.6,50.6,656,0
2005-03-21,49,49.6,49,49.6,534,0
2005-03-22,50.6,51.2,50.6,51.2,84,0
2005-03-23,51.2,51.2,51.2,51.2,33,0
2005-03-24,51.2,51.2,50.2,50.2,189,0
2005-03-28,50.2,50.2,47,48,553,0
2005-03-29,48,48,41.6,41.6,900,0
2005-03-30,36.8,44.8,36.8,44.8,623,0
2005-03-31,36.8,39.4,31,31,1055,0
2005-04-01,32,34.6,32,32,1903,0
2005-04-04,37.4,37.4,31.8,31.8,511,0
2005-04-05,26.6,32,26.6,31.8,230,0
2005-04-06,31.4,31.6,31.4,31.6,141,0
2005-04-07,31.4,31.4,31.4,31.4,56,0
2005-04-11,29.6,29.6,29.6,29.6,94,0
2005-04-12,26.2,28.2,23,23.4,1051,0
2005-04-13,25.6,32,25.6,32,422,0
2005-04-14,32,32,32,32,19,0
2005-04-15,32,32,31.8,31.8,28,0
2005-04-18,28.8,28.8,28.8,28.8,50,0
2005-04-19,28.8,29,28.8,29,84,0
2005-04-20,29,29,29,29,113,0
2005-04-21,29,29,29,29,14,0
2005-04-22,31.8,34.6,31.6,34.6,417,0
2005-04-25,36.2,36.2,34.6,34.6,136,0
2005-04-26,34.6,37.8,34.6,36.8,455,0
2005-04-27,37.4,37.4,37.4,37.4,94,0
2005-04-28,37.4,37.4,33,34.6,656,0
2005-05-06,30.8,30.8,30.8,30.8,23,0
2005-05-09,28.8,29.4,24.6,24.6,366,0
2005-05-10,29.4,29.4,29.4,29.4,47,0
2005-05-12,27.2,27.2,27.2,27.2,188,0
2005-05-13,27.4,27.4,27.4,27.4,28,0
2005-05-19,28.8,28.8,27.4,27.4,97,0
2005-05-20,27.2,27.2,27.2,27.2,47,0
2005-05-23,25.6,25.6,25,25,94,0
2005-05-24,24.6,24.6,24.6,24.6,328,0
2005-05-25,26.2,26.6,24.6,25.6,1974,0
2005-05-26,25.6,25.6,25.6,25.6,155,0
2005-05-31,26.6,27.8,26.6,27.4,113,0
2005-06-01,27.8,29.4,27.8,29.4,402,0
2005-06-02,29.4,29.8,29.4,29.8,188,0
2005-06-06,30.8,33.2,30.8,30.8,178,0
2005-06-10,29.6,29.6,29.6,29.6,342,0
2005-06-13,32,33.6,32,32,417,0
2005-06-14,29.8,29.8,29.8,29.8,125,0
2005-06-15,30.4,35.2,30.4,35.2,169,0
2005-06-16,33,36.2,29.4,29.4,4543,0
2005-06-17,32,32,30.2,30.2,3492,0
2005-06-20,32.2,37.4,32,37.4,1775,0
2005-06-21,37.6,48,37.6,42.2,4188,0
2005-06-22,43.2,46.8,43.2,44.2,3886,0
2005-06-23,46.4,46.8,44.4,45.8,2221,0
2005-06-24,45.8,45.8,42.4,42.8,1174,0
2005-06-27,42.8,43.2,42.4,42.4,473,0
2005-06-28,42.6,42.8,40.6,42.4,666,0
2005-06-29,42.4,42.6,40.2,40.2,638,0
2005-06-30,40.4,40.4,39,39,553,0
2005-07-01,39,39,34.6,37.4,1097,0
2005-07-05,37.4,42.2,37.4,41.2,806,0
2005-07-06,42.6,47.4,42.6,45.4,4022,0
2005-07-07,46,51.2,44.4,51.2,2513,0
2005-07-08,53.2,58.4,51.2,53.4,3964,0
2005-07-11,53.4,58.6,53.4,53.8,2197,0
2005-07-12,53.8,53.8,42.8,44.6,2310,0
2005-07-13,44.8,47,44.4,44.4,866,0
2005-07-14,44.8,47,44.8,47,115,0
2005-07-15,44.4,44.4,44.4,44.4,188,0
2005-07-18,44.4,44.4,44.4,44.4,378,0
2005-07-19,44.4,44.4,44.2,44.2,115,0
2005-07-20,44.8,46.4,44.2,46.4,417,0
2005-07-21,46.4,46.4,45.4,45.4,263,0
2005-07-22,45.2,45.2,43.2,43.8,708,0
2005-07-25,43.8,46.4,43.4,46.4,984,0
2005-07-26,46.4,46.4,46.4,46.4,163,0
2005-07-27,46.6,48,46.2,47.4,1331,0
2005-07-28,48.8,51.2,48,51.2,1211,0
2005-07-29,52.2,54,51.8,53.4,689,0
2005-08-01,53.8,53.8,49.6,51.2,1151,0
2005-08-02,51.2,53.4,51.2,53.4,581,0
2005-08-03,53.4,53.4,49,52.2,558,0
2005-08-04,51.2,51.2,50.2,50.2,115,0
2005-08-05,50.2,50.2,50.2,50.2,105,0
2005-08-08,52.2,53.4,52,53,329,0
2005-08-09,53,53,51.2,51.2,234,0
2005-08-10,49,49.2,48.6,49,300,0
2005-08-11,48.6,50.6,48.6,50.2,384,0
2005-08-12,48.6,48.6,48.6,48.6,66,0
2005-08-15,48.6,50.2,48.6,50.2,288,0
2005-08-16,50.2,52.2,50.2,52.2,1785,0
2005-08-17,52.2,53.4,52.2,52.8,1830,0
2005-08-18,49,49,49,49,309,0
2005-08-19,49,49.6,49,49.6,201,0
2005-08-22,49.6,50.4,49.6,49.6,450,0
2005-08-23,49.6,49.6,46.4,47.4,1134,0
2005-08-24,49.6,49.6,47.4,49.6,113,0
2005-08-25,49.6,49.6,47,47,103,0
2005-08-26,47,49.6,47,49.4,118,0
2005-08-29,49,49.6,47,47,168,0
2005-08-30,47,48.6,46.4,48.6,471,0
2005-08-31,48.6,49.6,48.6,49.6,416,0
2005-09-01,49.6,51.8,49.6,51.8,572,0
2005-09-02,51.8,51.8,51.2,51.2,437,0
2005-09-06,52.2,52.2,52.2,52.2,187,0
2005-09-07,51.2,51.2,51.2,51.2,150,0
2005-09-08,51.2,51.2,50.2,50.2,353,0
2005-09-09,50.2,52.2,50.2,52.2,234,0
2005-09-12,52.2,52.2,52.2,52.2,127,0
2005-09-13,52.2,55.4,52.2,52.2,655,0
2005-09-15,50.2,52.2,50.2,50.2,105,0
2005-09-16,50.2,50.6,42.8,50.6,585,0
2005-09-19,56,56,43.8,52.2,713,0
2005-09-20,53.2,53.2,53.2,53.2,188,0
2005-09-21,53.8,61.4,53.4,56.6,846,0
2005-09-22,57.6,59.2,55,55.8,1523,0
2005-09-23,55.8,58.2,55.8,58.2,136,0
2005-09-26,58.4,59.2,53.4,53.4,150,0
2005-09-27,55,56.6,48.6,48.6,483,0
2005-09-28,48,53.4,48,53.4,387,0
2005-09-29,53.2,53.2,53.2,53.2,103,0
2005-09-30,52.8,52.8,52.8,52.8,141,0
2005-10-03,52.8,52.8,45.4,45.8,1163,0
2005-10-04,48.4,50.6,48,48.6,516,0
2005-10-05,49.6,49.6,48.6,49.6,301,0
2005-10-06,48.6,48.8,48.6,48.8,628,0
2005-10-07,45.8,47,44.8,46.6,1350,0
2005-10-10,47,47,46.4,46.4,159,0
2005-10-11,45.8,46.4,45.8,46.4,281,0
2005-10-12,46.4,46.4,44.8,44.8,900,0
2005-10-13,47,47,47,47,11,0
2005-10-14,45.4,45.8,41.6,44.8,684,0
2005-10-17,45.4,48,45.4,48,154,0
2005-10-19,48,48,44.2,44.2,328,0
2005-10-21,44.8,47,44.8,47,188,0
2005-10-24,47,47,47,47,75,0
2005-10-31,50.6,50.6,50.2,50.2,148,0
2005-11-01,47.4,49.6,47.4,47.4,234,0
2005-11-02,48,48,48,48,33,0
2005-11-04,48,48,48,48,84,0
2005-11-07,48,49,48,48.6,314,0
2005-11-08,47,47,47,47,94,0
2005-11-09,47,47,47,47,9,0
2005-11-10,47,47,47,47,141,0
2005-11-11,47.4,47.4,47.4,47.4,34,0
2005-11-14,45.4,45.4,45.4,45.4,41,0
2005-11-15,47.4,52.8,47.4,49.2,932,0
2005-11-16,50.2,52.2,50.2,52,546,0
2005-11-17,52.6,52.6,50.2,52.6,42,0
2005-11-18,52.6,52.6,49.2,49.2,66,0
2005-11-21,49.2,52.6,49.2,52.6,68,0
2005-11-22,52.6,52.6,52.6,52.6,75,0
2005-11-23,49.2,49.6,49.2,49.6,141,0
2005-11-29,49.6,49.6,49.6,49.6,47,0
2005-11-30,49.6,49.6,49.2,49.2,281,0
2005-12-01,49,49,48.6,48.6,234,0
2005-12-02,48.6,51.8,48.6,51.8,113,0
2005-12-05,51.8,51.8,51.8,51.8,38,0
2005-12-07,51.8,51.8,51.8,51.8,108,0
2005-12-08,52.2,52.2,52.2,52.2,47,0
2005-12-09,52.2,52.2,52.2,52.2,307,0
2005-12-12,52.2,52.8,52.2,52.8,150,0
2005-12-13,53.2,54.4,52.8,53.4,687,0
2005-12-14,53.4,53.4,53.4,53.4,47,0
2005-12-15,50.4,50.4,50.4,50.4,94,0
2005-12-19,53.2,53.2,51.2,51.2,130,0
2005-12-20,51.2,51.8,51.2,51.8,169,0
2005-12-21,51.8,51.8,51.8,51.8,75,0
2005-12-22,51.8,51.8,51.8,51.8,28,0
2005-12-23,51.8,51.8,51.6,51.6,19,0
2005-12-27,51.2,52.8,51.2,52.8,360,0
2005-12-28,52.2,52.2,51.2,51.2,169,0
2005-12-29,52.2,52.2,51.2,51.2,66,0
2005-12-30,52.2,53.4,52.2,53.4,516,0
2006-01-03,53.4,53.4,53.4,53.4,483,0
2006-01-04,53.4,53.4,53.4,53.4,9,0
2006-01-05,52.4,53.4,52.4,53.4,459,0
2006-01-06,53.8,53.8,52.8,52.8,47,0
2006-01-10,52.8,52.8,52.8,52.8,131,0
2006-01-11,53.4,53.4,52.2,52.2,197,0
2006-01-13,53.4,53.4,53.4,53.4,28,0
2006-01-17,53.4,53.4,53.4,53.4,38,0
2006-01-18,53.4,53.4,53.4,53.4,43,0
2006-01-19,53.2,53.4,53.2,53.4,131,0
2006-01-20,53.4,54.6,53.4,54.6,690,0
2006-01-23,54.6,54.6,53.4,53.4,234,0
2006-01-24,54.4,54.4,54.4,54.4,47,0
2006-01-25,54.4,54.4,54.4,54.4,47,0
2006-01-26,54.4,54.4,53.4,53.4,201,0
2006-01-27,53.4,54.4,53.4,54.4,159,0
2006-01-30,53.4,53.4,51.8,53.4,300,0
2006-01-31,53.2,53.2,51.8,51.8,234,0
2006-02-01,51.8,51.8,51.8,51.8,28,0
2006-02-02,53,53,53,53,47,0
2006-02-03,53,53,53,53,188,0
2006-02-06,51.8,53,51.8,53,113,0
2006-02-08,51.8,51.8,50.6,50.6,469,0
2006-02-09,50.6,50.6,50.6,50.6,47,0
2006-02-10,50.6,50.6,50.6,50.6,60,0
2006-02-13,50.6,50.6,50.6,50.6,44,0
2006-02-15,50.6,50.6,50.6,50.6,94,0
2006-02-22,51.2,51.2,51.2,51.2,47,0
2006-02-23,52.2,52.2,52.2,52.2,19,0
2006-02-27,52.2,52.2,50.6,52.2,47,0
2006-02-28,52.2,52.2,52.2,52.2,459,0
2006-03-01,51.2,51.8,50.6,51.8,234,0
2006-03-02,51.8,51.8,51.8,51.8,188,0
2006-03-03,51.8,51.8,50.6,50.6,450,0
2006-03-06,49.6,50.2,49.6,50.2,375,0
2006-03-08,49.6,49.6,49.6,49.6,891,0
2006-03-09,45.8,45.8,45.8,45.8,14,0
2006-03-10,50.2,50.2,50.2,50.2,9,0
2006-03-13,49.6,49.6,49.6,49.6,141,0
2006-03-14,48,50.2,48,50.2,216,0
2006-03-15,48,50.2,48,50,75,0
2006-03-17,50,50,50,50,75,0
2006-03-20,50,50,50,50,68,0
2006-03-21,50,50,50,50,47,0
2006-03-22,48,50,48,50,188,0
2006-03-24,50,58.2,50,58.2,1959,0
2006-03-27,58.2,58.2,55.8,56.6,476,0
2006-03-28,56.6,57.6,53.6,57.6,2433,0
2006-03-29,55,55,54.4,54.4,66,0
2006-03-30,54.4,54.4,53.4,53.8,422,0
2006-04-03,54.4,56.6,54.4,55.4,993,0
2006-04-04,55.4,55.4,50.6,53.4,2050,0
2006-04-05,53.4,54.4,53.4,53.4,542,0
2006-04-06,52.8,54.4,52.8,54.4,150,0
2006-04-07,53.8,53.8,53.4,53.4,94,0
2006-04-10,54.4,54.4,54.4,54.4,47,0
2006-04-11,54.4,56,54.4,56,322,0
2006-04-12,54.4,56,54.2,55,948,0
2006-04-13,54.8,55,54.2,55,281,0
2006-04-17,54.2,69.6,52.8,69.6,1744,0
2006-04-18,68.2,72,63,64,1291,0
2006-04-19,63,63,58.6,61.4,716,0
2006-04-20,58.6,63.4,58.6,63.4,56,0
2006-04-21,58.6,58.6,58.2,58.2,94,0
2006-04-24,59.2,59.2,59.2,59.2,103,0
2006-04-25,59.2,64,59.2,59.2,113,0
2006-04-26,55.4,58.6,50.2,58.6,862,0
2006-04-27,59.2,59.2,59.2,59.2,19,0
2006-04-28,50.2,50.2,50.2,50.2,19,0
2006-05-01,50.2,58.6,50.2,58.6,116,0
2006-05-02,88.8,88.8,60.8,72,869,0
2006-05-03,80,88,77.6,84,1772,0
2006-05-04,87.8,131.2,87.6,104,2720,0
2006-05-05,118.4,152,112.2,144,3401,0
2006-05-08,147.8,168,144,157.6,4870,0
2006-05-09,160.2,166.4,88.4,124.8,4317,0
2006-05-10,122.4,131.2,96,105.6,5072,0
2006-05-11,111.6,111.6,96,100,1788,0
2006-05-12,102.4,103.8,96,99.2,908,0
2006-05-15,99.2,103.6,96,96,1248,0
2006-05-16,96,96,88,88.8,2144,0
2006-05-17,86.4,86.4,76.8,76.8,2395,0
2006-05-18,78.4,78.6,73.6,73.6,669,0
2006-05-19,76.8,81.6,75.2,75.2,795,0
2006-05-22,74.8,75.2,73.6,73.8,1598,0
2006-05-23,75.2,75.2,68.8,75.2,703,0
2006-05-24,72,72,72,72,6,0
2006-05-26,72.4,76,72.4,76,153,0
2006-05-30,77.6,95.8,77.6,82.6,1093,0
2006-05-31,84.8,88,82.6,84,2849,0
2006-06-01,84,84,84,84,103,0
2006-06-02,88,91.2,82.4,91.2,109,0
2006-06-05,91.2,91.2,91,91,69,0
2006-06-07,91.2,91.2,82.4,86.4,103,0
2006-06-08,86.4,86.4,82.4,82.4,163,0
2006-06-09,82.4,84.8,82.4,82.4,163,0
2006-06-12,82.8,82.8,82.4,82.4,281,0
2006-06-13,82.4,83.2,81.6,81.6,167,0
2006-06-14,81.6,81.6,81.6,81.6,14,0
2006-06-15,81.6,81.6,80.2,80.2,131,0
2006-06-19,76,76.8,76,76,167,0
2006-06-20,76,78.4,69.2,78.4,317,0
2006-06-21,73.6,73.6,73.6,73.6,31,0
2006-06-22,74.4,74.4,73.6,73.6,61,0
2006-06-23,72,72,71.4,72,200,0
2006-06-26,79.8,79.8,75.2,75.2,56,0
2006-06-27,71.4,71.4,71.4,71.4,44,0
2006-06-28,76.8,76.8,76.8,76.8,13,0
2006-06-29,72.8,72.8,72.8,72.8,11,0
2006-06-30,72.8,77.6,71.4,71.4,129,0
2006-07-03,79.8,79.8,78,78,109,0
2006-07-05,76,76,76,76,63,0
2006-07-06,78,89.4,78,84,526,0
2006-07-07,84,84,81.6,81.6,116,0
2006-07-10,81.6,81.6,81.6,81.6,56,0
2006-07-11,84,84,84,84,121,0
2006-07-13,83.6,83.6,80.8,80.8,38,0
2006-07-14,83.2,83.2,83.2,83.2,53,0
2006-07-17,80.8,80.8,80,80,106,0
2006-07-18,80.8,83.2,80,83.2,125,0
2006-07-19,83.2,86.4,83.2,84.8,528,0
2006-07-20,86.4,86.4,83.2,84.8,275,0
2006-07-24,84.8,88,84.8,88,719,0
2006-07-25,87.8,88,85.6,85.6,122,0
2006-07-26,82.4,82.4,82.4,82.4,63,0
2006-07-27,82.4,88,82.4,88,153,0
2006-07-28,88,91.2,87.6,91.2,469,0
2006-07-31,91.2,91.2,91.2,91.2,152,0
2006-08-01,94.4,94.4,94.4,94.4,11,0
2006-08-02,92.8,102.4,92.8,102.4,367,0
2006-08-03,102.4,102.4,96,96,118,0
2006-08-04,96.8,96.8,96.8,96.8,31,0
2006-08-07,100.8,102.4,100.8,102.4,374,0
2006-08-08,102.4,112,101.6,108,502,0
2006-08-09,111.8,119.8,108,116.8,1020,0
2006-08-10,116.8,116.8,112,113.6,252,0
2006-08-11,113.6,116.8,113.4,116.8,297,0
2006-08-14,116.8,116.8,112.2,112.2,313,0
2006-08-15,112,112,104.4,110.4,510,0
2006-08-16,96.2,99.2,92,97.6,1258,0
2006-08-17,92,97.6,92,97.6,42,0
2006-08-18,97.6,112.8,97.6,112,1127,0
2006-08-21,112,113.6,106.8,111.8,506,0
2006-08-22,108,108,105.6,105.6,350,0
2006-08-23,104.8,105.6,104.8,105.6,75,0
2006-08-24,105.6,105.6,104.4,104.4,63,0
2006-08-25,104,106,104,104.8,400,0
2006-08-28,105.6,105.6,104.8,104.8,106,0
2006-08-29,104.8,104.8,102.4,102.4,175,0
2006-08-30,101.6,101.6,92.8,94.4,481,0
2006-08-31,93.6,93.6,93.6,93.6,13,0
2006-09-01,93.4,93.4,93.4,93.4,6,0
2006-09-05,92.8,92.8,91.2,91.2,100,0
2006-09-06,91.2,91.2,88.8,88.8,50,0
2006-09-07,88.8,88.8,87.2,87.2,31,0
2006-09-08,86.2,86.2,80,81.6,200,0
2006-09-11,80.8,80.8,80,80,75,0
2006-09-12,78.8,78.8,76.8,76.8,113,0
2006-09-13,78.4,78.4,78.4,78.4,31,0
2006-09-14,79.2,79.8,79.2,79.8,63,0
2006-09-15,80,82.4,80,82.4,400,0
2006-09-18,83.4,83.4,82.8,82.8,25,0
2006-09-20,81.6,81.6,80,80,250,0
2006-09-21,79.2,79.2,77.6,78.4,300,0
2006-09-25,78.8,78.8,70.4,70.4,288,0
2006-09-26,69.6,69.6,68,68.8,413,0
2006-09-27,68.8,68.8,67.6,68,156,0
2006-09-28,68.8,74.4,68.8,74.4,444,0
2006-09-29,74.4,74.4,73.6,73.6,38,0
2006-10-02,73.4,74.4,73.4,74.4,13,0
2006-10-03,73.6,75.2,73.6,75.2,19,0
2006-10-04,73.6,73.6,73.6,73.6,38,0
2006-10-05,73.4,73.4,71.2,72,206,0
2006-10-06,72,72,72,72,31,0
2006-10-09,72,72,72,72,94,0
2006-10-10,71.2,72,70.4,71.2,175,0
2006-10-11,71.2,71.2,70,70,94,0
2006-10-12,70.8,70.8,70.8,70.8,31,0
2006-10-13,70,70.8,70,70.8,94,0
2006-10-16,70.4,70.4,68.8,69.6,131,0
2006-10-17,69.6,69.6,69,69,63,0
2006-10-18,68.8,68.8,67.6,67.6,56,0
2006-10-19,67.6,67.6,67.6,67.6,38,0
2006-10-20,67.4,67.4,65.2,65.2,94,0
2006-10-23,65.2,65.2,64,64,156,0
2006-10-24,63.2,72,63.2,72,606,0
2006-10-25,72,72.2,72,72,250,0
2006-10-26,71.6,71.6,71.2,71.2,31,0
2006-10-27,70.4,70.4,69.2,69.2,231,0
2006-10-30,68,68,68,68,31,0
2006-10-31,66.4,66.4,65.2,65.2,113,0
2006-11-01,64.8,64.8,64.4,64.4,150,0
2006-11-02,64,64,63.2,63.2,213,0
2006-11-03,64,64,62.8,63.6,175,0
2006-11-06,63.6,64,63.2,63.2,225,0
2006-11-07,61.6,61.6,60.6,60.8,344,0
2006-11-08,60.8,60.8,59.8,59.8,175,0
2006-11-09,59.6,64,59.2,64,406,0
2006-11-10,64,64,64,64,25,0
2006-11-13,64.8,67.2,64.8,66.4,338,0
2006-11-14,65.2,65.2,65.2,65.2,6,0
2006-11-15,64.8,65.6,64,65.6,156,0
2006-11-16,66.4,66.4,64,64,100,0
2006-11-17,64.8,65.6,64,65.6,88,0
2006-11-20,65.6,68.8,65.6,68,281,0
2006-11-21,68,68.8,66,67.4,806,0
2006-11-22,66.4,66.6,66.4,66.4,156,0
2006-11-24,66.8,67.2,66.8,66.8,75,0
2006-11-27,67.2,67.2,67.2,67.2,81,0
2006-11-28,68.4,68.8,68.4,68.8,50,0
2006-11-29,69,70,69,70,375,0
2006-11-30,70.4,72,70.4,71.2,169,0
2006-12-01,72,72,70.8,70.8,281,0
2006-12-04,70.8,70.8,70,70,144,0
2006-12-05,69.6,69.6,68.8,68.8,125,0
2006-12-07,68.4,68.4,67.8,67.8,75,0
2006-12-08,69.6,69.6,69.6,69.6,44,0
2006-12-11,70.4,70.4,70.4,70.4,131,0
2006-12-12,70.4,70.4,68,68,338,0
2006-12-14,67.2,67.2,67.2,67.2,6,0
2006-12-15,68,68,68,68,150,0
2006-12-19,68.2,68.2,68.2,68.2,156,0
2006-12-21,68,68,68,68,44,0
2006-12-22,67.2,67.2,65,65,75,0
2006-12-26,66.4,66.4,66.4,66.4,44,0
2006-12-27,66.4,66.6,66.4,66.6,81,0
2006-12-28,66.4,70.4,66.4,70.4,200,0
2006-12-29,70.8,72,70.8,71.4,50,0
2007-01-03,70.4,70.4,68.2,68.2,63,0
2007-01-04,68.8,68.8,65.6,65.6,188,0
2007-01-05,65.2,65.2,65.2,65.2,6,0
2007-01-08,65.2,69.4,65.2,66.4,131,0
2007-01-09,66.4,66.4,66.4,66.4,6,0
2007-01-10,64.8,64.8,64,64,238,0
2007-01-11,64.8,64.8,63.6,63.6,44,0
2007-01-12,64,64,63.8,63.8,38,0
2007-01-16,64.6,66.8,64.6,66.8,75,0
2007-01-17,65.6,65.6,65.6,65.6,13,0
2007-01-18,64.4,64.4,64,64,388,0
2007-01-19,64.2,65.2,64.2,65.2,181,0
2007-01-22,64.6,64.8,64.6,64.8,63,0
2007-01-23,64.8,66.4,64.8,66.4,144,0
2007-01-24,66.4,66.4,65.4,65.4,231,0
2007-01-25,65.6,65.6,65.6,65.6,125,0
2007-01-26,65.6,65.6,65.6,65.6,88,0
2007-01-29,65.4,65.4,65.4,65.4,13,0
2007-01-31,65.4,65.6,65.4,65.6,81,0
2007-02-01,65.6,65.6,64,64,450,0
2007-02-02,65.2,65.2,60.8,62.4,525,0
2007-02-05,62.8,62.8,55.8,56,706,0
2007-02-06,56.8,64,56.8,62.2,550,0
2007-02-07,62.4,63.2,62.2,62.4,188,0
2007-02-08,62,62,61.6,61.6,88,0
2007-02-09,63.6,64.2,63.6,64.2,31,0
2007-02-12,67,67,64.2,66.8,381,0
2007-02-13,65.4,66.6,64.8,66.6,75,0
2007-02-15,64.8,64.8,64,64,56,0
2007-02-16,63.6,63.6,63.6,63.6,6,0
2007-02-20,65.4,65.4,55.8,58,7406,0
2007-02-21,59.8,61.2,59.8,60,913,0
2007-02-22,62,62,60.4,60.6,375,0
2007-02-23,61.2,61.2,59.2,59.2,181,0
2007-02-26,60.6,60.6,58.8,58.8,181,0
2007-02-27,59.4,59.4,56.2,56.2,725,0
2007-02-28,56.8,57.6,56.8,57.6,219,0
2007-03-01,57.6,59.2,57.6,59.2,125,0
2007-03-02,60,60.4,59.4,60.4,438,0
2007-03-05,60.6,60.6,60.6,60.6,13,0
2007-03-06,60.8,63.4,60.4,63.4,288,0
2007-03-07,63.4,64,63.4,64,756,0
2007-03-08,64.8,64.8,64.8,64.8,656,0
2007-03-09,64,64,64,64,31,0
2007-03-12,61.8,63.2,61.8,63.2,75,0
2007-03-13,62,62,62,62,19,0
2007-03-14,61.8,62.4,61.6,61.6,94,0
2007-03-15,62,62,62,62,6,0
2007-03-16,63.8,63.8,63.8,63.8,13,0
2007-03-19,64,64,64,64,6,0
2007-03-20,64,64,64,64,81,0
2007-03-21,64,64,64,64,125,0
2007-03-22,62,63,61.6,63,675,0
2007-03-23,61.8,61.8,61.6,61.8,88,0
2007-03-26,62.2,62.2,62.2,62.2,13,0
2007-03-27,61.8,61.8,61.8,61.8,13,0
2007-03-28,62,62.2,62,62.2,31,0
2007-03-29,64,64,62,62.8,206,0
2007-03-30,61.6,63.4,61.6,63.4,250,0
2007-04-02,63.4,63.8,63.4,63.8,44,0
2007-04-03,61.8,62.2,61.8,61.8,244,0
2007-04-04,61.8,61.8,61.8,61.8,13,0
2007-04-05,61.6,65,61.6,62,731,0
2007-04-09,63.6,63.6,63.6,63.6,6,0
2007-04-10,63.8,64,63.8,63.8,300,0
2007-04-11,63.8,63.8,63.8,63.8,6,0
2007-04-12,63.8,63.8,61.6,61.8,469,0
2007-04-13,60.8,60.8,60.8,60.8,31,0
2007-04-16,60.8,63.6,60.8,63.6,350,0
2007-04-17,63.4,63.4,61.6,61.6,19,0
2007-04-18,61.8,61.8,61.8,61.8,6,0
2007-04-19,62.4,62.4,62.4,62.4,306,0
2007-04-20,61.6,61.6,61.6,61.6,113,0
2007-04-23,61.6,61.6,61.6,61.6,25,0
2007-04-24,61.6,61.6,60.8,60.8,288,0
2007-04-25,61,61,60.8,61,194,0
2007-04-26,60.8,60.8,60.6,60.6,56,0
2007-04-27,60,60.4,58.6,60.4,106,0
2007-04-30,59.2,59.2,58.8,58.8,19,0
2007-05-02,58.8,58.8,58.8,58.8,31,0
2007-05-04,60.4,60.4,59.2,59.2,38,0
2007-05-07,58.8,58.8,58.8,58.8,6,0
2007-05-08,58.8,58.8,57,57,256,0
2007-05-09,58.8,59,58.8,59,44,0
2007-05-10,57.6,57.6,57,57,194,0
2007-05-11,57.6,58,56.2,56.8,113,0
2007-05-14,56.8,57,56.8,57,13,0
2007-05-15,56.2,58.4,56.2,56.8,1138,0
2007-05-16,58.4,58.4,56,56.2,1081,0
2007-05-17,58,58.8,56,56,63,0
2007-05-18,55.2,57,55.2,57,31,0
2007-05-21,56.8,58,56.8,58,25,0
2007-05-22,57.8,59.2,56,56.2,288,0
2007-05-23,56,58.4,56,58.4,69,0
2007-05-24,57.6,57.6,57.6,57.6,6,0
2007-05-25,58.6,58.6,58.6,58.6,113,0
2007-05-29,58.6,59,58.6,59,63,0
2007-05-30,57.6,57.6,55.2,55.4,106,0
2007-05-31,55.2,55.2,49.8,53.6,350,0
2007-06-01,53.8,55.4,53.8,55.4,431,0
2007-06-04,54.4,59.2,54.4,59.2,169,0
2007-06-05,59,59,56,58.4,250,0
2007-06-06,57.4,57.4,56.8,56.8,81,0
2007-06-07,56.8,56.8,56.8,56.8,63,0
2007-06-11,55.4,55.4,55.4,55.4,31,0
2007-06-12,55.6,55.6,55.6,55.6,6,0
2007-06-15,56,57.2,56,57.2,38,0
2007-06-18,54.4,55.2,54.4,55.2,50,0
2007-06-20,53.6,53.6,53.6,53.6,25,0
2007-06-21,53,59.8,48,49.8,1100,0
2007-06-22,51.4,55.2,51.2,55.2,1238,0
2007-06-25,56.6,57.6,54.8,57.6,194,0
2007-06-26,56.8,56.8,56.8,56.8,13,0
2007-06-27,56,56,56,56,56,0
2007-06-28,53.6,54.4,53.6,53.6,81,0
2007-06-29,52.8,54,52.4,54,119,0
2007-07-02,53.6,53.6,52.4,53.6,350,0
2007-07-05,52,55.8,52,55.8,88,0
2007-07-06,54.8,55.2,54.8,55.2,263,0
2007-07-09,55.6,56,55.6,56,188,0
2007-07-10,56.6,56.6,54.4,54.4,469,0
2007-07-11,55.4,55.6,55.4,55.6,38,0
2007-07-12,55.6,55.6,55.6,55.6,63,0
2007-07-13,55.6,55.6,55.6,55.6,31,0
2007-07-16,57.2,58.4,56,58.4,356,0
2007-07-17,60,60,57.4,58.6,244,0
2007-07-18,56.8,56.8,56,56.6,238,0
2007-07-19,56,56,56,56,13,0
2007-07-23,56.8,57.6,56.8,57.6,250,0
2007-07-24,59.2,59.2,57,57,50,0
2007-07-25,56.6,56.6,56.2,56.2,44,0
2007-07-26,56,56,56,56,106,0
2007-07-27,54.6,54.6,52.8,52.8,106,0
2007-07-30,51.2,53.6,51.2,53.6,13,0
2007-07-31,53.6,53.6,53.6,53.6,31,0
2007-08-02,55.2,55.2,55.2,55.2,31,0
2007-08-06,54.4,54.4,49.6,52.8,413,0
2007-08-07,52.6,52.6,49.6,49.6,119,0
2007-08-08,51.2,52,51.2,52,25,0
2007-08-09,52,52.8,50.6,52,263,0
2007-08-10,56,59.2,52,59.2,588,0
2007-08-13,57.6,57.6,52,52,306,0
2007-08-14,53.6,53.6,52,52,31,0
2007-08-15,52.8,52.8,52,52,38,0
2007-08-16,51.2,51.2,51.2,51.2,256,0
2007-08-17,52.2,52.2,52,52.2,219,0
2007-08-20,52,52.2,50.6,52.2,88,0
2007-08-21,51.4,52,51.4,51.4,75,0
2007-08-22,51.4,52,51.4,51.4,681,0
2007-08-24,51.6,52,51.6,52,44,0
2007-08-27,52,54.2,52,54.2,31,0
2007-08-28,52,52,52,52,331,0
2007-08-29,52,52,52,52,31,0
2007-08-30,52,52,52,52,63,0
2007-08-31,51.2,52.4,51.2,52.4,13,0
2007-09-06,54,54.8,54,54,63,0
2007-09-07,53.6,53.6,53.6,53.6,38,0
2007-09-11,53.6,53.6,53.6,53.6,13,0
2007-09-12,53.6,56,53.6,55.2,363,0
2007-09-14,54.8,54.8,54.4,54.4,38,0
2007-09-18,51.8,51.8,51.8,51.8,300,0
2007-09-20,52.8,55.2,52.8,53.6,294,0
2007-09-21,52.8,52.8,52.8,52.8,38,0
2007-09-25,51.4,52.4,51.4,52.4,131,0
2007-09-26,51.2,52,50.4,52,194,0
2007-09-28,53.6,53.6,53,53,19,0
2007-10-01,52.8,52.8,52,52,44,0
2007-10-02,51.6,51.6,51.4,51.4,44,0
2007-10-03,51.8,51.8,51.2,51.2,350,0
2007-10-04,53.6,53.6,53.6,53.6,19,0
2007-10-08,54.2,55.2,54.2,54.4,138,0
2007-10-11,53.6,53.6,52.8,52.8,181,0
2007-10-12,52,52,51.2,51.2,88,0
2007-10-15,54.4,56,53.6,55.2,700,0
2007-10-16,55.8,56,55.8,56,888,0
2007-10-17,56.8,58.4,56.8,57.8,169,0
2007-10-18,59.2,59.2,58.8,58.8,69,0
2007-10-19,59.2,59.8,59.2,59.8,156,0
2007-10-22,60.6,60.8,59.8,59.8,125,0
2007-10-23,60.8,60.8,60,60.8,88,0
2007-10-24,59.4,59.4,59.2,59.2,150,0
2007-10-25,59.2,59.2,59.2,59.2,94,0
2007-10-26,59.2,59.2,59.2,59.2,200,0
2007-10-29,60.8,60.8,59.6,59.6,194,0
2007-10-30,60,60,60,60,31,0
2007-10-31,60.8,60.8,59.6,60.4,131,0
2007-11-01,60.8,62.4,60.8,60.8,375,0
2007-11-02,61.4,61.4,60,61.4,188,0
2007-11-05,61.4,62.4,61.4,61.8,313,0
2007-11-07,62.4,63.8,62.4,63.8,325,0
2007-11-08,64,64,62.4,62.4,78,0
2007-11-09,62.4,64,60.8,64,906,0
2007-11-12,64,64,63.2,63.2,163,0
2007-11-13,63.2,63.2,63.2,63.2,31,0
2007-11-15,60.8,61.6,60.8,60.8,344,0
2007-11-16,60.8,60.8,60.8,60.8,119,0
2007-11-19,60.8,60.8,60.8,60.8,100,0
2007-11-20,59.2,59.2,58.4,58.4,38,0
2007-11-21,57.6,60.8,57.6,60.8,75,0
2007-11-23,56,56,56,56,25,0
2007-11-26,57.6,57.6,56,56,319,0
2007-11-27,56,56.8,54.6,54.8,169,0
2007-11-28,56,56,55.4,55.4,250,0
2007-11-29,55.2,55.2,53.6,53.6,131,0
2007-11-30,54.4,54.4,53.6,53.6,81,0
2007-12-03,52.8,53.2,52.8,52.8,138,0
2007-12-04,52.8,53.6,52.8,53.6,313,0
2007-12-05,54.4,54.4,54.4,54.4,19,0
2007-12-06,57,57,55.6,55.6,81,0
2007-12-07,53.2,54.4,46.6,53.6,556,0
2007-12-11,51.8,52.8,51.8,52.8,250,0
2007-12-12,51.8,51.8,51.8,51.8,94,0
2007-12-14,51.2,51.2,51.2,51.2,6,0
2007-12-17,51.4,51.4,51.4,51.4,6,0
2007-12-18,52.8,52.8,52.8,52.8,6,0
2007-12-20,52,53.2,51.2,51.2,169,0
2007-12-21,52.8,52.8,50.4,50.4,94,0
2007-12-26,52.4,52.4,51,51.6,44,0
2007-12-27,51,51,51,51,56,0
2007-12-28,50.8,52.8,50.8,52.8,91,0
2007-12-31,51.2,53.6,51.2,53.6,156,0
2008-01-02,54,55.2,54,55.2,400,0
2008-01-03,54.8,56,54.8,56,138,0
2008-01-04,54.4,54.4,54.4,54.4,25,0
2008-01-07,54.8,56,54.8,56,313,0
2008-01-08,55.2,55.2,55.2,55.2,81,0
2008-01-09,56.8,57.2,55.2,57.2,250,0
2008-01-11,57.2,57.2,56,56,25,0
2008-01-14,56.8,57.4,55.2,56,474,0
2008-01-15,56,56,35,52.8,763,0
2008-01-16,52.2,54.4,52,54.4,530,0
2008-01-17,54.4,54.4,53.6,53.6,212,0
2008-01-18,53.6,53.6,53.2,53.2,219,0
2008-01-22,53.2,53.2,51.2,51.2,125,0
2008-01-24,51.2,51.4,51.2,51.2,56,0
2008-01-25,52.8,53.6,50.4,50.4,975,0
2008-01-28,52,52.4,52,52,52,0
2008-01-29,53.4,53.6,53.4,53.6,188,0
2008-01-30,55.2,56,52,53.6,119,0
2008-01-31,56,56,56,56,19,0
2008-02-04,54.4,56,48,53.6,469,0
2008-02-05,49,52.2,49,51.6,263,0
2008-02-07,52,52,51.2,51.2,50,0
2008-02-08,51.6,53.2,51.6,52.2,31,0
2008-02-11,52.8,52.8,52.8,52.8,94,0
2008-02-12,51.8,51.8,51.8,51.8,25,0
2008-02-13,51.2,52,51.2,52,50,0
2008-02-14,51.8,55.6,51.8,53.2,656,0
2008-02-15,52,52.8,52,52.8,69,0
2008-02-19,51.4,52.8,51.2,52.8,200,0
2008-02-20,54.4,54.4,52,52.8,313,0
2008-02-22,53.6,54.4,53,54.4,250,0
2008-02-25,53.6,53.6,52.8,52.8,50,0
2008-02-26,54.4,54.4,53.2,53.2,13,0
2008-02-27,54.4,55.2,52.8,52.8,194,0
2008-02-28,52.8,54,52.8,54,294,0
2008-02-29,52.4,52.8,52.4,52.4,175,0
2008-03-03,52.2,64,51.2,54.4,6493,0
2008-03-04,54.4,54.4,52.8,52.8,279,0
2008-03-05,52.8,52.8,51.6,51.6,1063,0
2008-03-06,52.6,53.2,52.4,52.8,925,0
2008-03-10,49.6,50,49.6,50,213,0
2008-03-11,50.8,52,50.8,52,481,0
2008-03-12,51.4,52,51.4,52,356,0
2008-03-13,52,54.4,52,54.4,338,0
2008-03-14,54.4,55.2,52.8,53,81,0
2008-03-17,52.8,52.8,50.4,52.8,188,0
2008-03-18,53.6,53.6,52,53.6,119,0
2008-03-19,55.6,55.6,50.6,52.4,675,0
2008-03-24,51.8,51.8,51.8,51.8,6,0
2008-03-25,52,52,52,52,31,0
2008-03-26,53.2,53.2,50.6,50.6,681,0
2008-03-27,50.8,50.8,50.8,50.8,375,0
2008-03-28,54.2,54.4,53.8,53.8,31,0
2008-03-31,52,55.2,50.8,52.4,1119,0
2008-04-01,54.2,54.2,51.2,51.2,144,0
2008-04-02,51.2,52.8,51.2,51.4,663,0
2008-04-03,50,56.8,50,56.8,188,0
2008-04-04,56.2,57.6,56.2,57.6,144,0
2008-04-07,59.2,60.8,58.4,58.4,681,0
2008-04-09,59.2,59.2,56.8,57.4,150,0
2008-04-10,58,61.6,58,61.6,631,0
2008-04-11,62,64,62,62.2,1081,0
2008-04-14,63.8,63.8,57.6,59.2,294,0
2008-04-15,60,61.6,60,61.6,125,0
2008-04-16,63.8,64,62,62.4,459,0
2008-04-17,62.6,65.6,62.6,65.6,413,0
2008-04-18,65.6,76,65.6,76,4050,0
2008-04-21,77.6,111.2,77.6,98.4,19377,0
2008-04-22,103.6,107.2,100,104.4,14905,0
2008-04-23,103.2,110.4,93.6,100.8,9452,0
2008-04-24,100.2,119.8,94,109,17338,0
2008-04-25,115,131.6,106.4,128.4,34485,0
2008-04-28,135.8,142,129.6,130.6,22157,0
2008-04-29,131.2,131.2,112,117.6,13060,0
2008-04-30,118.8,124.8,102.8,122.4,18890,0
2008-05-01,121.4,121.4,106.4,110.4,10308,0
2008-05-02,112,130.4,106.4,123.2,19263,0
2008-05-05,127.8,135.8,124.8,128.8,16949,0
2008-05-06,128,136.8,126.4,129,13375,0
2008-05-07,133.2,136,121.2,125,17837,0
2008-05-08,129.2,129.2,123.2,125,4541,0
2008-05-09,128.8,143.6,128.8,141.2,29688,0
2008-05-12,140.8,155.6,136,151.6,26476,0
2008-05-13,157.6,170.8,153.6,168,21839,0
2008-05-14,171.8,171.8,140.2,142.2,28135,0
2008-05-15,150.2,237.6,146.4,237.4,81787,0
2008-05-16,244.2,277.4,224,251.8,86005,0
2008-05-19,251.4,317.6,243.2,292.8,64925,0
2008-05-20,310,376,305,365.6,76961,0
2008-05-21,399.6,448,384,433.6,121144,0
2008-05-22,460,478,304,310.4,96013,0
2008-05-23,349.2,379.2,280,348,68686,0
2008-05-27,327.6,357.6,288,309.2,39541,0
2008-05-28,292.2,320,267.2,291.6,40478,0
2008-05-29,283.2,318.4,277.8,280.4,37924,0
2008-05-30,283.2,294.8,276.2,279.8,11645,0
2008-06-02,276.8,324,274.2,312,45454,0
2008-06-03,308.4,319.2,283,291,22582,0
2008-06-04,289.8,306.4,286.6,289.6,13779,0
2008-06-05,288.8,326.4,288.4,316.8,34946,0
2008-06-06,331.4,360,312,342,51170,0
2008-06-09,331,336,292.8,297.6,21684,0
2008-06-10,314,320,290.6,304.8,12667,0
2008-06-11,313.4,338,304.8,318.4,20918,0
2008-06-12,335.6,335.6,307.2,319.6,8101,0
2008-06-13,316.2,319.6,305.6,313.8,5049,0
2008-06-16,328.4,360,323.2,338,22520,0
2008-06-17,335.6,404,328,404,38069,0
2008-06-18,423.6,522.4,408,485,76595,0
2008-06-19,512,560,400,425.8,69974,0
2008-06-20,480,492.8,442.6,474.4,30085,0
2008-06-23,490.8,607.8,474,607.8,49083,0
2008-06-24,656,736,608,665.6,93585,0
2008-06-25,613.2,616,512.2,559,63597,0
2008-06-26,590.8,617,520,545.6,40521,0
2008-06-27,560,591,555.6,563.6,26662,0
2008-06-30,586.2,612.8,571.8,591.2,25388,0
2008-07-01,623.2,623.2,552.2,568,22093,0
2008-07-02,586.4,586.4,448,448,30298,0
2008-07-03,420.6,439.6,344,367.4,34714,0
2008-07-07,390,417.4,354,361,28603,0
2008-07-08,361,361,277,288.6,50357,0
2008-07-09,305,349.2,295.8,316,54327,0
2008-07-10,318.8,360,286.6,360,40363,0
2008-07-11,402.2,438,360,376,36721,0
2008-07-14,372.6,374,308,344,20106,0
2008-07-15,359.8,360,291,300,23720,0
2008-07-16,288,300,274.4,288,16605,0
2008-07-17,302,319,280,288,18164,0
2008-07-18,312,318,291.2,295.4,20246,0
2008-07-21,317,363.8,295.4,353.2,51494,0
2008-07-22,349.8,349.8,294,317.4,33728,0
2008-07-23,288.2,308,272.4,288,29358,0
2008-07-24,298,313.8,265,287.8,20121,0
2008-07-25,289,289,256.2,264.8,17490,0
2008-07-28,276,280,260.4,269.6,10990,0
2008-07-29,260.2,262.8,216.2,227.6,30572,0
2008-07-30,217,265,205.4,258.8,53910,0
2008-07-31,251,251,225.8,225.8,17037,0
2008-08-01,221.8,244.8,220,221,18868,0
2008-08-04,234,234,190.6,193.8,21586,0
2008-08-05,190.4,203.4,178.8,183.4,22696,0
2008-08-06,183.4,209,183.4,201.6,26246,0
2008-08-07,218,224,190,198.6,18548,0
2008-08-08,188.2,190.2,178,182.6,8887,0
2008-08-11,184,191.6,172,185,14386,0
2008-08-12,193.6,198,183.4,186,12927,0
2008-08-13,210,274,204,269.6,95571,0
2008-08-14,260.4,268.4,233,236,43231,0
2008-08-15,235,235,211.4,219,16197,0
2008-08-18,221,260,221,237.6,24709,0
2008-08-19,221.4,276,220.4,276,42162,0
2008-08-20,292.6,300,243.2,268.6,66420,0
2008-08-21,292,304.8,277,298.6,38970,0
2008-08-22,277.8,278.8,260,267.8,19667,0
2008-08-25,265.2,281.8,260.2,262.6,12495,0
2008-08-26,268.4,287.2,266,284.4,29406,0
2008-08-27,306,309,286,299.8,26423,0
2008-08-28,306,308,277,282.8,19712,0
2008-08-29,297.6,297.6,264,273.8,18595,0
2008-09-02,234.8,236.8,216.4,228.8,43187,0
2008-09-03,224.8,227.8,212.6,216.8,21954,0
2008-09-04,226,230,201.6,201.6,21484,0
2008-09-05,206,212,191.4,210.8,22727,0
2008-09-08,218.4,224,196.2,202,15059,0
2008-09-09,194.2,194.2,171,172,18157,0
2008-09-10,172.2,192,168,183,19564,0
2008-09-11,175,183,167,176,15494,0
2008-09-12,179.8,195,173.2,173.2,21586,0
2008-09-15,156,159.8,141.6,145.6,12708,0
2008-09-16,128.2,145,118,145,18665,0
2008-09-17,154.6,159.8,130.2,138,24564,0
2008-09-18,149.4,155,127.6,144.6,16328,0
2008-09-19,156.6,162,146.2,153.8,16062,0
2008-09-22,176,219.6,164,197.2,68086,0
2008-09-23,190.2,193,161.2,166.2,30245,0
2008-09-24,176,179.4,162.2,164,16650,0
2008-09-25,160,169,152.2,161,15742,0
2008-09-26,146.6,159.8,146,149,8743,0
2008-09-29,147.2,147.2,111.2,116,16658,0
2008-09-30,124,140,120.4,130,8694,0
2008-10-01,129.6,129.6,120.6,124.4,6226,0
2008-10-02,127,136,112,112,8921,0
2008-10-03,127.2,127.2,109.2,110,6123,0
2008-10-06,100.2,105,85.4,99.8,13452,0
2008-10-07,112,117,91.2,91.2,6485,0
2008-10-08,90,111,79,102.8,16616,0
2008-10-09,110,110,70,70,8235,0
2008-10-10,73.6,86.2,70,83,12462,0
2008-10-13,105,119.2,86.4,96,13886,0
2008-10-14,110,110,86.8,87,10884,0
2008-10-15,87,87,76,76,5737,0
2008-10-16,90,90,76,81.8,5322,0
2008-10-17,76.2,100,76.2,89.2,11159,0
2008-10-20,95,99,91.6,99,8465,0
2008-10-21,94,98,90,94.8,4300,0
2008-10-22,90.2,93,80,80,6814,0
2008-10-23,88,90.8,82.2,86.8,6845,0
2008-10-24,70.2,88,70,76,4554,0
2008-10-27,72.4,93.6,72.4,78.6,3679,0
2008-10-28,83.2,87,75.2,87,7532,0
2008-10-29,89,99.6,76,96,17902,0
2008-10-30,100,106,88,93.2,11798,0
2008-10-31,87.6,99.6,86,98,10218,0
2008-11-03,95.4,97.8,92.2,93.8,4311,0
2008-11-04,96.2,109.4,96.2,103,14016,0
2008-11-05,96.2,102,92,93.6,8921,0
2008-11-06,92,92.2,78.8,86,7082,0
2008-11-07,86,94,84.2,85.8,2452,0
2008-11-10,91,93.8,85,85.2,3566,0
2008-11-11,80.2,83.6,78,78.2,3272,0
2008-11-12,79,86.6,75,75.4,2521,0
2008-11-13,75.4,82,66,79.2,6017,0
2008-11-14,75.2,87,71,72,4053,0
2008-11-17,73,75.6,64,74,2239,0
2008-11-18,72,78.8,70,72.2,1546,0
2008-11-19,70,76.8,65,66.8,2969,0
2008-11-20,62.4,71.8,54,54.6,6936,0
2008-11-21,64,65,54.6,55.2,2297,0
2008-11-24,56,69.2,56,64.8,6063,0
2008-11-25,61,66.2,61,64.8,1884,0
2008-11-26,66,74,64.8,72.8,3056,0
2008-11-28,70.4,73.8,67,72,1430,0
2008-12-01,64.2,66.8,60,60,3150,0
2008-12-02,69.8,69.8,60,64,1676,0
2008-12-03,63,66,61,63,3115,0
2008-12-04,60,65.8,59,63.2,1886,0
2008-12-05,59.2,60.6,55,56,2155,0
2008-12-08,63,69,60.8,65.6,2938,0
2008-12-09,65.6,66,62.2,62.2,2298,0
2008-12-10,62,75.6,62,72,9848,0
2008-12-11,80,108,79.8,92.8,53589,0
2008-12-12,81.2,93.6,80,88.8,13964,0
2008-12-15,100.2,107.8,90,94.6,12000,0
2008-12-16,102,103.6,94,103.6,5394,0
2008-12-17,99.8,104.4,90,90.4,8338,0
2008-12-18,91.6,92.6,82,83.4,5063,0
2008-12-19,82,92.8,82,86.2,5374,0
2008-12-22,86.2,88.2,75.8,78.4,3761,0
2008-12-23,78,80,76,78.6,1544,0
2008-12-24,76.2,76.4,71,72.8,2424,0
2008-12-26,70.2,77.8,70.2,77.4,1318,0
2008-12-29,87,87,79,83,3566,0
2008-12-30,84,84,76.2,80,2196,0
2008-12-31,78.2,88.8,78,85,5200,0
2009-01-02,84.4,93.6,81.6,92,7021,0
2009-01-05,97,113.8,92,109.2,20134,0
2009-01-06,118,126.2,112,124.8,22501,0
2009-01-07,122,122,100,107,13330,0
2009-01-08,99,105.8,96.4,103.4,5171,0
2009-01-09,100,104.8,99.2,99.2,3060,0
2009-01-12,101,101.4,92,92.2,3836,0
2009-01-13,92,103.6,92,98,5879,0
2009-01-14,101.8,107,92,96,2745,0
2009-01-15,93.2,97.2,85,89,3629,0
2009-01-16,97.2,98.6,89.4,91.2,2411,0
2009-01-20,93,93.6,85.6,87.6,1844,0
2009-01-21,92,94.8,86.8,94,5608,0
2009-01-22,96,96,85.4,90,2564,0
2009-01-23,88.4,93.2,86.4,91.8,3012,0
2009-01-26,90.2,93.2,90,90,2504,0
2009-01-27,91,91,88.6,90.6,2005,0
2009-01-28,94.6,94.6,90,91.8,2579,0
2009-01-29,90.2,91.8,88.8,88.8,1236,0
2009-01-30,98.6,98.6,88,90.4,1235,0
2009-02-02,96.4,96.4,86.8,88,1025,0
2009-02-03,87,92.2,87,90.6,766,0
2009-02-04,91,92,88,88,3234,0
2009-02-05,89.6,91,86,91,1357,0
2009-02-06,90.8,92,86,89.2,2707,0
2009-02-09,91,94,90,90.6,2993,0
2009-02-10,92.6,92.8,86.4,88,1500,0
2009-02-11,92,92,86.4,87.4,1078,0
2009-02-12,86.6,90.4,84,89.4,1400,0
2009-02-13,85.2,90,85,87,765,0
2009-02-17,86.4,86.4,76.6,78.8,2444,0
2009-02-18,78,78.2,75,75.2,657,0
2009-02-19,80,80,71.4,71.8,1750,0
2009-02-20,76.8,76.8,61.2,63.8,2709,0
2009-02-23,64.2,66.4,57.4,57.4,2103,0
2009-02-24,57.4,66.2,57.4,66.2,2761,0
2009-02-25,68.4,73,66,73,2344,0
2009-02-26,75.4,81.6,74.2,77.2,3899,0
2009-02-27,72.4,75,64,68.4,1191,0
2009-03-02,68.4,69.6,63,66,1627,0
2009-03-03,67.6,74,62,66.4,1165,0
2009-03-04,62.6,71.4,62.6,66,2868,0
2009-03-05,66.8,66.8,59.4,59.4,2613,0
2009-03-06,59,61.8,56.4,57.6,925,0
2009-03-09,60,60,57,57.6,1191,0
2009-03-10,57.6,63,57.6,60.8,1793,0
2009-03-11,59.8,62.4,58,58.4,589,0
2009-03-12,61.4,61.6,56,59.2,1685,0
2009-03-13,61.4,61.4,58.2,60.8,2029,0
2009-03-16,60,62.6,56.4,59.2,1620,0
2009-03-17,58,66,57.2,65,3150,0
2009-03-18,65,65.6,61,64,1751,0
2009-03-19,64,78,63.4,68.8,5659,0
2009-03-20,70.8,89.8,69,78,10486,0
2009-03-23,82,96,81.2,93,11018,0
2009-03-24,87.8,91.6,83.4,89,2886,0
2009-03-25,87.4,88.2,80,82.2,3979,0
2009-03-26,84.4,89.8,80,80.2,2269,0
2009-03-27,86,86,74.8,78.2,2963,0
2009-03-30,75,75.4,65,71.8,2561,0
2009-03-31,73.4,78,72,75.6,1452,0
2009-04-01,79.4,79.4,69.4,76,1523,0
2009-04-02,82.8,84,77.6,79,2596,0
2009-04-03,79,84,77,77.6,2440,0
2009-04-06,78.2,78.8,76,76,746,0
2009-04-07,72.2,79.6,72,77.6,2170,0
2009-04-08,75,81.4,74.4,77.2,2745,0
2009-04-09,80,84.2,80,80,1571,0
2009-04-13,80,82.8,77.2,78.2,756,0
2009-04-14,84.6,84.6,76.8,79,3116,0
2009-04-15,75.4,79,75.4,79,1244,0
2009-04-16,77.2,80,76.4,78,859,0
2009-04-17,77,81.2,76,78.4,2395,0
2009-04-20,77,77,72,72.2,2491,0
2009-04-21,72.2,78.8,70,77.2,1658,0
2009-04-22,79.6,82.4,76.2,76.8,1519,0
2009-04-23,76,76.2,71,73,1716,0
2009-04-24,82.2,82.2,74,78,2202,0
2009-04-27,73.8,77,73.8,77,298,0
2009-04-28,76.2,82,74,82,1716,0
2009-04-29,80,81.2,77.4,80.4,2167,0
2009-04-30,81,82,74,77.4,2112,0
2009-05-01,77.4,85.2,75.2,80,3010,0
2009-05-04,83.4,89.4,83,83.2,3921,0
2009-05-05,84,85,78,83,2208,0
2009-05-06,80.8,118,80.8,115,30010,0
2009-05-07,121.8,128,100,104.8,12541,0
2009-05-08,115.4,117.4,105,111.8,6271,0
2009-05-11,108.2,110,100,102,3608,0
2009-05-12,114.2,130,106.2,123.4,12225,0
2009-05-13,124.8,143.8,112,112,17507,0
2009-05-14,108.2,111.2,99.6,103.4,5423,0
2009-05-15,100.2,105,95.8,100.8,3861,0
2009-05-18,109.8,113,104,106.2,5350,0
2009-05-19,111,122.8,106,122.8,6880,0
2009-05-20,126,138.8,116,121.2,13970,0
2009-05-21,122,122,111,114.8,3568,0
2009-05-22,123.8,123.8,112.4,112.4,2578,0
2009-05-26,108.2,112.8,100.2,111.2,2293,0
2009-05-27,114,125,113.6,118,5406,0
2009-05-28,128.4,128.4,119,121.6,2865,0
2009-05-29,122.2,139,122.2,125.6,9391,0
2009-06-01,135.4,157.8,131,157.8,19515,0
2009-06-02,160,190,150.4,166,30809,0
2009-06-03,166,175,144,151,16300,0
2009-06-04,165.6,171,151,168,17250,0
2009-06-05,181.8,181.8,160.6,172,11682,0
2009-06-08,172,172,160,162.8,5831,0
2009-06-09,170.4,172.8,164.2,169.6,5974,0
2009-06-10,173.8,179.2,164,168,6964,0
2009-06-11,165.8,178.2,163.8,167.6,12616,0
2009-06-12,162.2,164,149,152.6,11924,0
2009-06-15,150.4,150.4,130,142,13000,0
2009-06-16,149.2,151,138,138.2,5574,0
2009-06-17,136.2,149.8,128.2,143,9595,0
2009-06-18,143.8,147,122.2,124.8,12222,0
2009-06-19,134.6,134.6,124.2,124.2,4878,0
2009-06-22,120,122,105,105,8891,0
2009-06-23,104.2,116,104.2,114,7411,0
2009-06-24,115,117.8,108,109.2,4391,0
2009-06-25,106,116,106,114,6443,0
2009-06-26,110.2,112,108,111.2,3205,0
2009-06-29,110.2,123.8,110.2,119.4,15158,0
2009-06-30,121.6,121.6,112,116.6,6849,0
2009-07-01,122,123.2,114,120,13224,0
2009-07-02,115.6,118,114,114,2889,0
2009-07-06,110.4,110.6,102.2,104,4693,0
2009-07-07,104.4,104.6,95.2,96.8,5887,0
2009-07-08,96,96.8,85,85.2,4852,0
2009-07-09,89.6,92.2,88.2,89,3029,0
2009-07-10,86,90,84,87,2520,0
2009-07-13,88,90,84.2,89.4,6930,0
2009-07-14,91.8,96.6,88,90.2,4357,0
2009-07-15,93.8,100,93,98,7486,0
2009-07-16,99.6,99.6,93,97.6,3309,0
2009-07-17,97.4,107.4,95.6,102,10411,0
2009-07-20,105.2,110.4,103.8,105.8,3969,0
2009-07-21,108.2,111,101.4,103,3606,0
2009-07-22,101.2,107,99,100.2,6630,0
2009-07-23,101.6,111,101.6,107.6,6728,0
2009-07-24,106,108.2,102.8,106,2499,0
2009-07-27,106.4,109,104.4,105.8,3224,0
2009-07-28,105.8,107,100,101.4,3174,0
2009-07-29,101.4,101.4,97,98.4,2766,0
2009-07-30,98.8,104.8,98.6,102.4,3016,0
2009-07-31,104.8,105.8,101.8,103.4,3224,0
2009-08-03,106.6,114.6,105.6,110.2,8027,0
2009-08-04,107.2,111.8,103.6,103.6,4905,0
2009-08-05,107,107,102.2,103.4,2928,0
2009-08-06,104,104,99.8,101.8,3249,0
2009-08-07,100.2,103.2,98,100,2584,0
2009-08-10,97.4,101,96.2,99.4,2181,0
2009-08-11,97,99.8,96,99.6,2867,0
2009-08-12,99.2,103,98.2,99.6,2257,0
2009-08-13,101.6,101.6,98.4,100,1692,0
2009-08-14,100.8,100.8,96.2,97.8,1583,0
2009-08-17,94.6,94.6,89.6,91.6,3090,0
2009-08-18,92,95,89,93.6,2040,0
2009-08-19,92.4,99.6,90.6,97.2,3629,0
2009-08-20,99.6,102.2,96.4,96.4,4087,0
2009-08-21,96.8,101.8,96.8,100.2,2855,0
2009-08-24,101.8,104.8,99,101.6,4251,0
2009-08-25,102,102,97.2,98.6,1959,0
2009-08-26,96.8,98.8,96.4,96.8,1129,0
2009-08-27,97,97,93.6,95.6,1536,0
2009-08-28,96.6,98.8,93.2,94.2,2264,0
2009-08-31,91.8,93.8,90,90.8,1598,0
2009-09-01,90,93.4,87,87,2374,0
2009-09-02,87.8,92.6,87.6,92.6,605,0
2009-09-03,87.4,91.8,87.4,90.8,769,0
2009-09-04,88.8,92.4,88.8,92,1017,0
2009-09-08,94,97.6,92.6,95.4,1535,0
2009-09-09,94.4,103.6,91,93.6,9666,0
2009-09-10,94.4,103,91.6,98,5616,0
2009-09-11,99,101.4,95,96.8,2934,0
2009-09-14,93.8,96.8,91.6,96,1245,0
2009-09-15,94,103.8,94,98.4,5381,0
2009-09-16,99.4,105.6,97.4,102.4,6367,0
2009-09-17,102.8,109.4,98.4,100.8,5251,0
2009-09-18,105.4,105.4,99,100.6,1699,0
2009-09-21,98,101.2,97,99.4,1474,0
2009-09-22,102,102,98.2,99.2,1892,0
2009-09-23,97.6,99.6,95.2,96,3353,0
2009-09-24,94,96,92.6,94.8,2671,0
2009-09-25,93,95.6,92,94.6,2524,0
2009-09-28,93.8,96,92,92.8,1143,0
2009-09-29,92.8,94.4,92,92.6,1211,0
2009-09-30,91.4,99,91.4,97.8,2860,0
2009-10-01,97.4,97.4,93.2,93.8,1058,0
2009-10-02,93.6,94.4,91.8,93.4,2629,0
2009-10-05,93.8,95.6,93.2,95.4,1079,0
2009-10-06,98.8,98.8,93.8,95.6,915,0
2009-10-07,96,96,94,94.8,259,0
2009-10-08,95.2,100,94.4,97.6,3724,0
2009-10-09,98.2,99.6,95,97.6,893,0
2009-10-12,98.4,99.6,98,99.6,1629,0
2009-10-13,100,100,96.8,98,780,0
2009-10-14,98,108.4,97.8,108.2,7251,0
2009-10-15,108,119.8,104,119,9691,0
2009-10-16,115.4,125.8,111.2,121.4,10516,0
2009-10-19,125.4,127.8,115,122.8,8914,0
2009-10-20,123.2,124,114,117,4659,0
2009-10-21,115.6,126,114,115.4,7055,0
2009-10-22,115.8,117.4,108.2,113,4441,0
2009-10-23,113.2,115.8,111,113.8,2706,0
2009-10-26,113,116.4,105.8,106.4,2995,0
2009-10-27,106.4,109.4,101.8,104,3296,0
2009-10-28,103,103,93.4,94.2,5736,0
2009-10-29,99.8,102,95.6,100.6,2564,0
2009-10-30,100,100.2,94.4,95,1339,0
2009-11-02,97,97.8,93.2,96.8,1149,0
2009-11-03,96.4,101.6,94,99.8,1717,0
2009-11-04,101,106.6,100.2,102.2,3547,0
2009-11-05,103,103,99,99.2,956,0
2009-11-06,99,101.2,96.6,98.8,1104,0
2009-11-09,99,103.6,99,102,2073,0
2009-11-10,98.2,100.8,97,98.4,2418,0
2009-11-11,100.4,102,98.4,99.2,1217,0
2009-11-12,100,101,96,96.8,982,0
2009-11-13,96.4,98.2,94,95.6,1784,0
2009-11-16,97,99,95.4,97,1244,0
2009-11-17,97,97,94.8,96,513,0
2009-11-18,96,98,96,96,393,0
2009-11-19,96.4,96.4,94,94,677,0
2009-11-20,94,96.6,94,94.4,875,0
2009-11-23,96.8,97,93,94.4,1629,0
2009-11-24,94,94,92,93.4,1213,0
2009-11-25,93.4,94.6,92,92.6,819,0
2009-11-27,91.6,92,89,89.2,1400,0
2009-11-30,93.8,93.8,87,91.6,988,0
2009-12-01,96.2,96.2,91.8,92,1153,0
2009-12-02,90,93.8,90,90.8,417,0
2009-12-03,89.6,91.6,89,90.6,761,0
2009-12-04,93.6,94.2,91.2,92.2,1095,0
2009-12-07,92.4,95.6,91.4,92,1529,0
2009-12-08,89.4,94.8,89.4,92,568,0
2009-12-09,92.6,93.6,90,93.4,544,0
2009-12-10,93.6,93.8,91.6,93.6,1402,0
2009-12-11,92.8,94.2,91,92.4,590,0
2009-12-14,92.4,93.6,92,93,1229,0
2009-12-15,92.2,94.6,91.6,94.6,531,0
2009-12-16,94.4,96.8,94.4,94.6,1353,0
2009-12-17,92.8,96.4,92.8,93.2,799,0
2009-12-18,94.6,96.6,92.8,95.4,775,0
2009-12-21,96.6,100,94.2,96,2275,0
2009-12-22,94,99.8,94,96,1036,0
2009-12-23,96.8,99.4,96,97.6,1241,0
2009-12-24,97.2,99.6,96.2,96.6,920,0
2009-12-28,97,98.8,96,98.2,1001,0
2009-12-29,97.2,112,97.2,109.2,5667,0
2009-12-30,110,110,98.6,101.8,1798,0
2009-12-31,101.6,106,100.6,101.8,1407,0
2010-01-04,103,106,100.2,101.4,2850,0
2010-01-05,103.4,103.4,100,102,1245,0
2010-01-06,103.4,104,100.8,101.8,2828,0
2010-01-07,100.8,107,100.6,102,2652,0
2010-01-08,101.8,106.2,101.2,104.2,1301,0
2010-01-11,104,106,102,105.8,1423,0
2010-01-12,105,105,100.2,100.4,1542,0
2010-01-13,101.8,109.2,96.2,102.8,1675,0
2010-01-14,102.8,103.8,100.4,101.6,540,0
2010-01-15,94.4,102.8,94.4,102.8,1602,0
2010-01-19,102,102.2,99,99.6,628,0
2010-01-20,98,98,95,96.6,688,0
2010-01-21,96,96,92,94,1013,0
2010-01-22,93.4,95.2,92,92.2,1137,0
2010-01-25,91,93.4,90.6,91,1496,0
2010-01-26,91.8,92.8,90,92,820,0
2010-01-27,93.4,93.4,90,90.8,470,0
2010-01-28,91.6,91.6,89.6,91.4,455,0
2010-01-29,91.8,91.8,90.2,90.2,416,0
2010-02-01,92,95.2,92,95,741,0
2010-02-02,80,97,80,96,594,0
2010-02-03,95,95,90.6,92.6,1089,0
2010-02-04,92.8,92.8,88,89,1786,0
2010-02-05,87.8,89.8,85,87.6,1326,0
2010-02-08,88.8,88.8,85.2,87.6,1639,0
2010-02-09,88.6,91.4,88.2,89.2,1695,0
2010-02-10,89.2,89.2,86,88.4,416,0
2010-02-11,88.2,91.8,88.2,91.8,266,0
2010-02-12,90.4,96,90.4,96,597,0
2010-02-16,96.4,98.6,95.4,96.8,1257,0
2010-02-17,97,99.4,97,98,821,0
2010-02-18,96.2,96.2,92.8,96,846,0
2010-02-19,95.8,96.2,92.6,94,490,0
2010-02-22,92.6,98.8,92.6,98.4,588,0
2010-02-23,110.6,110.6,97,98,405,0
2010-02-24,99,100,97.6,98,160,0
2010-02-25,98.8,99,97,97.8,85,0
2010-02-26,98.4,100.4,98.4,99,585,0
2010-03-01,100,101,99.2,100,463,0
2010-03-02,100,100,93.2,97.2,864,0
2010-03-03,94.8,97,94.4,95.8,211,0
2010-03-04,94.6,97.2,94.6,94.6,304,0
2010-03-05,94.4,98.6,94.4,97,561,0
2010-03-08,96.8,97,95.2,96.8,601,0
2010-03-09,96.4,96.4,94.4,95.4,392,0
2010-03-10,95.4,98,95.2,96.8,471,0
2010-03-11,97.8,98.8,97,98,242,0
2010-03-12,98.8,98.8,95,95.8,673,0
2010-03-15,94.4,95.6,93.6,94.8,512,0
2010-03-16,94.2,94.8,91.8,94,236,0
2010-03-17,95,95.6,92.6,94,799,0
2010-03-18,94,95.4,94,94.4,527,0
2010-03-19,94.4,95.8,92.8,94.6,593,0
2010-03-22,95.2,95.2,92.8,94.8,447,0
2010-03-23,94.8,95,94,94.4,390,0
2010-03-24,94.4,94.4,92,94,257,0
2010-03-25,93.6,93.8,93.6,93.8,479,0
2010-03-26,95,95,93.2,93.2,529,0
2010-03-29,96.4,96.4,93.2,93.6,187,0
2010-03-30,95,95,92.2,93.4,349,0
2010-03-31,94,94,91,92.6,390,0
2010-04-01,94.4,94.4,91.6,93,718,0
2010-04-05,94,102,93,99.8,5325,0
2010-04-06,99.8,104,99.4,101,3092,0
2010-04-07,102.2,107,101.2,103.8,3001,0
2010-04-08,102.4,107,102.4,106.4,2309,0
2010-04-09,106.4,122.2,106.4,122,8897,0
2010-04-12,126,154,122.4,133,15430,0
2010-04-13,130.8,149.8,126,145,10834,0
2010-04-14,149,149.4,137.6,139.6,6346,0
2010-04-15,138.2,141,131.6,137.8,3546,0
2010-04-16,139.4,139.4,132,134.2,2563,0
2010-04-19,132,135,126.4,127.4,2353,0
2010-04-20,121,124.8,120,121.8,2677,0
2010-04-21,120.8,123,116.4,117.2,2016,0
2010-04-22,118,122.8,116.2,122.2,2451,0
2010-04-23,123.6,127.6,121,126,1488,0
2010-04-26,125.2,125.2,121,121,1000,0
2010-04-27,121,122.6,116,117,1812,0
2010-04-28,116.6,117,113,114.8,2252,0
2010-04-29,112,114.2,104.2,107.4,7689,0
2010-04-30,107,112.4,106,107.6,4969,0
2010-05-03,107.8,115.4,106,111.2,3233,0
2010-05-04,111,111,105.2,106.4,1555,0
2010-05-05,103.4,103.6,96.2,100.2,1366,0
2010-05-06,100.6,101,91.2,96,1211,0
2010-05-07,96,97,90,92.6,2027,0
2010-05-10,100.4,100.4,93.2,94,1757,0
2010-05-11,94.2,94.2,90.2,92.2,1708,0
2010-05-12,90.8,94.4,90.8,93.6,1006,0
2010-05-13,91.4,98.6,90.4,94,1994,0
2010-05-14,93.4,94.2,90.4,92.2,994,0
2010-05-17,94,97.4,90,90.4,2532,0
2010-05-18,90.2,92,90,90,773,0
2010-05-19,88.4,89.8,85.2,87.6,1986,0
2010-05-20,86.4,86.8,81.4,82.2,1335,0
2010-05-21,79.8,83.4,74.8,81,1001,0
2010-05-24,81,82,78.6,80,1180,0
2010-05-25,76.4,79,75,77.6,957,0
2010-05-26,78.2,89.4,78.2,82.6,2101,0
2010-05-27,86.2,87.8,84.2,87.4,1028,0
2010-05-28,89,89.6,84,87.2,503,0
2010-06-01,86,86,81,81,452,0
2010-06-02,83.4,89,82.2,88.2,440,0
2010-06-03,89.6,94,88,91.8,1746,0
2010-06-04,93.6,95,90,90.8,579,0
2010-06-07,90,90,84.2,86,422,0
2010-06-08,84.2,86.8,84.2,84.4,241,0
2010-06-09,85.6,88,84.6,84.8,681,0
2010-06-10,85.6,87.8,85,86,559,0
2010-06-11,85.2,86.6,85.2,86.6,208,0
2010-06-14,87.8,87.8,84.6,85.2,633,0
2010-06-15,88,88.6,81.8,87.8,2123,0
2010-06-16,97.8,118,97.8,105.6,24448,0
2010-06-17,111.8,134.8,105.8,128.4,34534,0
2010-06-18,138,138,110,114.4,21344,0
2010-06-21,115.8,123.4,106.4,108.2,8002,0
2010-06-22,106.4,110.2,104,107.4,4134,0
2010-06-23,106,108.2,98,99.8,5134,0
2010-06-24,100.4,100.4,98,98.8,1216,0
2010-06-25,99.2,102,98,101.4,2719,0
2010-06-28,102,102,96,96,2658,0
2010-06-29,95.6,96,91,91.8,2126,0
2010-06-30,91.2,97.4,91.2,92,1705,0
2010-07-01,90.6,92,89,90.6,2024,0
2010-07-02,89.4,94.4,89.2,90,1237,0
2010-07-06,89.6,92.4,88.6,90.2,693,0
2010-07-07,92.6,93.4,90.2,92,1024,0
2010-07-08,95,99.8,95,98.8,2466,0
2010-07-09,100.4,105,99.6,102,4187,0
2010-07-12,101.8,101.8,92.2,95,2678,0
2010-07-13,96,98,96,96,571,0
2010-07-14,96,98,96,97,346,0
2010-07-15,96.8,96.8,92.8,96.4,436,0
2010-07-16,96.8,96.8,92.2,93,500,0
2010-07-19,95.8,96,92.4,93.2,1005,0
2010-07-20,93.6,94.4,93,93.8,418,0
2010-07-21,94.4,94.4,92.4,93,468,0
2010-07-22,95.8,97,93,93,1086,0
2010-07-23,92.4,93.6,91.6,91.6,1888,0
2010-07-26,91.8,92.2,91,91,733,0
2010-07-27,91.6,92,89.6,89.6,962,0
2010-07-28,90.6,94,89.6,90.6,693,0
2010-07-29,90.8,94.6,90.4,92.8,630,0
2010-07-30,92.2,92.2,89.6,90.8,447,0
2010-08-02,90.4,100,90.4,100,3736,0
2010-08-03,101.4,102.8,95,99.8,2313,0
2010-08-04,99,100.2,96,97.4,1089,0
2010-08-05,97.2,97.6,92.4,94.2,2822,0
2010-08-06,93,93.8,92.6,93.2,1417,0
2010-08-09,92.4,94.8,92.4,94.8,490,0
2010-08-10,93,97.2,92.2,95.8,1252,0
2010-08-11,95,95,92.4,92.6,565,0
2010-08-12,93,94.4,92.4,93,319,0
2010-08-13,92.8,94,92,92,634,0
2010-08-16,94.8,94.8,91,92.8,503,0
2010-08-17,92.4,93.8,92.2,93.2,611,0
2010-08-18,92.6,93.4,92,93.2,601,0
2010-08-19,92.4,94.2,92.4,93,480,0
2010-08-20,92.6,93.2,92,92.6,484,0
2010-08-23,91.6,93,91.6,92.6,113,0
2010-08-24,91,91.4,90.4,90.4,293,0
2010-08-25,90,92,90,90.2,579,0
2010-08-26,90.6,91.8,90,90,376,0
2010-08-27,88.8,97,88.8,93.6,2169,0
2010-08-30,94.8,94.8,93.2,93.2,138,0
2010-08-31,92.2,94,92.2,92.2,218,0
2010-09-01,92.8,93.8,89.2,90.4,1603,0
2010-09-02,89.8,92.4,89.4,92,791,0
2010-09-03,93,93,92,92.2,544,0
2010-09-07,91.2,91.6,90.4,91,197,0
2010-09-08,91.6,94,91.4,92,656,0
2010-09-09,93,93,90,90.6,731,0
2010-09-10,91,95.8,90.8,91.4,1675,0
2010-09-13,91.4,92.4,91.4,91.8,209,0
2010-09-14,91.8,92.4,89.8,90.4,710,0
2010-09-15,91.6,92,90.2,90.8,303,0
2010-09-16,90.8,94,90.4,93,1088,0
2010-09-17,92,92,90.2,91.2,818,0
2010-09-20,91,92.2,90,91.2,172,0
2010-09-21,91.2,91.4,89.6,89.6,986,0
2010-09-22,89.4,91.6,89,89.2,282,0
2010-09-23,90.8,91.2,89.8,89.8,366,0
2010-09-24,91,91,86.8,88,1303,0
2010-09-27,87.6,90.6,87.4,89,664,0
2010-09-28,88,90.4,88,89.6,776,0
2010-09-29,88.8,91.4,88.8,90.2,506,0
2010-09-30,89.8,91,89.2,90.4,557,0
2010-10-01,92,93.6,91,92.4,1120,0
2010-10-04,92.8,92.8,91,92.4,621,0
2010-10-05,91.8,94.6,91.6,92.8,1246,0
2010-10-06,92.2,94,92.2,92.6,166,0
2010-10-07,92.4,93,92.4,92.8,435,0
2010-10-08,92.4,93,92.4,93,429,0
2010-10-11,92,93,90,91.6,374,0
2010-10-12,91.2,91.2,88.4,89.6,652,0
2010-10-13,89.6,92.8,89.4,92.2,855,0
2010-10-14,93,94.2,91.4,92.4,585,0
2010-10-15,91.6,91.6,88.4,90,477,0
2010-10-18,88.6,90.4,88.6,89.4,379,0
2010-10-19,90,90,89,89.4,267,0
2010-10-20,89.8,89.8,89,89,285,0
2010-10-21,89,89.8,89,89.2,620,0
2010-10-22,90,93.4,87,90,1582,0
2010-10-25,92.6,92.6,89,89.2,787,0
2010-10-26,87.2,88.4,87.2,88.2,289,0
2010-10-27,88.2,88.4,86.8,87,743,0
2010-10-28,86.8,87.4,86,87.4,203,0
2010-10-29,87.2,87.2,86,87,237,0
2010-11-01,86.8,86.8,85.4,85.6,908,0
2010-11-02,85.6,88.8,85.4,86.4,874,0
2010-11-03,85.8,86.4,85.6,86.4,322,0
2010-11-04,86.6,93,86.6,89.2,5041,0
2010-11-05,90.4,91,88,89.2,635,0
2010-11-08,87.6,91.8,87.6,90.2,1146,0
2010-11-09,91.6,98.4,91.4,96.6,5621,0
2010-11-10,101.8,101.8,95.2,99,2165,0
2010-11-11,98.8,100.6,97,99.2,1239,0
2010-11-12,97.4,98.8,92.8,97,1904,0
2010-11-15,100.2,100.2,92.4,94,1030,0
2010-11-16,91.8,93.6,90,91.4,1136,0
2010-11-17,90.4,91,89.6,90.6,725,0
2010-11-18,90.6,92.4,89.4,91.8,567,0
2010-11-19,91.4,91.6,90.2,90.8,282,0
2010-11-22,90.2,91.2,90.2,91,444,0
2010-11-23,90.6,91.6,89.8,90.8,230,0
2010-11-24,90,91.6,89,91,379,0
2010-11-26,90,91,89.6,91,51,0
2010-11-29,91,91.2,90,90.4,361,0
2010-11-30,89.8,90,87,88.2,543,0
2010-12-01,89.2,94,89.2,91.6,1634,0
2010-12-02,93,93,90,90,1450,0
2010-12-03,90.2,93.4,90.2,93.4,760,0
2010-12-06,91.6,97.6,91.6,95,1012,0
2010-12-07,97.8,97.8,92.4,93.2,968,0
2010-12-08,92.4,93.4,92,92,477,0
2010-12-09,92,92.8,89,91.8,485,0
2010-12-10,92,94,91.8,93.6,747,0
2010-12-13,96.4,96.4,93.6,93.8,2477,0
2010-12-14,93.6,95,93.6,94,360,0
2010-12-15,93.6,95.8,93.6,94.8,463,0
2010-12-16,95.2,95.8,94.4,95.4,270,0
2010-12-17,95.4,97.6,93.8,97.6,463,0
2010-12-20,97.6,97.8,95,95,443,0
2010-12-21,97.4,97.4,94,96,786,0
2010-12-22,94.8,96,94.4,94.4,618,0
2010-12-23,94.2,97,94.2,96.6,467,0
2010-12-27,97.6,100,96.8,100,1770,0
2010-12-28,100,104.2,98,101,2594,0
2010-12-29,101.4,105.8,101.4,105,994,0
2010-12-30,105,113.6,105,106.8,2916,0
2010-12-31,107.8,107.8,99.8,102.4,1186,0
2011-01-03,103.6,107.8,100.4,103.6,1674,0
2011-01-04,104,104.4,100,104.4,2188,0
2011-01-05,103.6,105.6,103,105.2,552,0
2011-01-06,103.8,105.6,103.4,103.4,292,0
2011-01-07,102.8,107,102.4,104.2,1096,0
2011-01-10,104.2,107,95.2,105.6,2159,0
2011-01-11,105.2,109.4,105.2,109.4,1704,0
2011-01-12,118,123,112,119,5603,0
2011-01-13,121.2,121.2,111.4,114,1651,0
2011-01-14,116.2,120,111.6,118,1397,0
2011-01-18,122.8,134,119,133,5256,0
2011-01-19,133,133,116.2,116.8,7573,0
2011-01-20,116.8,116.8,106.2,109.4,3080,0
2011-01-21,111.4,117.8,110.8,110.8,1791,0
2011-01-24,110.4,117.8,110,114.4,1104,0
2011-01-25,112.4,112.4,108,109,1115,0
2011-01-26,108.4,114,108,114,815,0
2011-01-27,113,115.2,108,113,800,0
2011-01-28,111.6,121.8,109.2,118,6937,0
2011-01-31,119.2,123.6,114,122.8,1743,0
2011-02-01,124.4,125.8,119,120.6,3125,0
2011-02-02,121.4,121.4,114.2,118.8,2218,0
2011-02-03,118,118,112,113.2,2711,0
2011-02-04,113.4,114,110.4,111.2,758,0
2011-02-07,110.6,110.6,102.8,106,3753,0
2011-02-08,105,110,105,108.6,1182,0
2011-02-09,110.2,110.2,105.2,106,1293,0
2011-02-10,105.6,107.4,101.2,106.8,989,0
2011-02-11,104.4,107,102,107,1210,0
2011-02-14,105.4,107,104,105.6,1582,0
2011-02-15,106.8,106.8,105,105.8,1405,0
2011-02-16,106.8,106.8,105.4,106.8,873,0
2011-02-18,112,113.4,108.6,110.8,2109,0
2011-02-22,115,121.4,112.2,118,10481,0
2011-02-23,121.6,153.8,119,149.4,51184,0
2011-02-24,156.8,188,142.2,144.6,87293,0
2011-02-25,144,153,130,144,23369,0
2011-02-28,147,167.8,137.2,154.4,38725,0
2011-03-01,156.4,172.2,156,165.2,27411,0
2011-03-02,174.4,180,160.8,169,28937,0
2011-03-03,163.8,164.6,155.2,158,14467,0
2011-03-04,165,172.6,162,168,13056,0
2011-03-07,174,177.6,152.4,153.4,24150,0
2011-03-08,152,153,141.2,144.4,9891,0
2011-03-09,144.2,150,132,136.2,9421,0
2011-03-10,131.8,144.6,126.4,134,15604,0
2011-03-11,125,132,124.6,129.8,10809,0
2011-03-14,124.6,130.6,124,124.4,5508,0
2011-03-15,114,119.8,112,118.8,7214,0
2011-03-16,122.4,132,122,125.2,10855,0
2011-03-17,130.2,130.2,124.4,126.4,6194,0
2011-03-18,126.2,126.2,119.6,121.2,5289,0
2011-03-21,128,128,122.2,123.8,3699,0
2011-03-22,123.8,143.6,121.6,140,9861,0
2011-03-23,142.8,149.6,138.4,143.4,14104,0
2011-03-24,145,147.8,132.4,134.6,7556,0
2011-03-25,135,139.4,130,135.6,6222,0
2011-03-28,133,139.4,128,132.6,5035,0
2011-03-29,131.2,135.8,128.4,134.6,3686,0
2011-03-30,135.4,137.2,130,134.4,1628,0
2011-03-31,137.2,142.8,136,141.6,6995,0
2011-04-01,142.8,144,138,140.6,4356,0
2011-04-04,141,141,133.4,135,3155,0
2011-04-05,135.8,137.8,130,134.4,5159,0
2011-04-06,136.4,143.6,128,130.2,7733,0
2011-04-07,133,137.6,130.4,134.4,5037,0
2011-04-08,142,142.8,133.2,135,8813,0
2011-04-11,137,140,130.8,132,4153,0
2011-04-12,132.4,132.6,122.2,126,7002,0
2011-04-13,127.2,128,125.2,126.2,1668,0
2011-04-14,125.8,130,125,127.8,1550,0
2011-04-15,128,132,126,128,2840,0
2011-04-18,127,128.2,122,122.6,2071,0
2011-04-19,123.4,124.4,119,119.6,2386,0
2011-04-20,121,125.2,119.8,122.4,1701,0
2011-04-21,123.4,123.8,120,120.2,849,0
2011-04-25,119.4,122.6,115,121.6,2677,0
2011-04-26,121.8,121.8,115,118.8,713,0
2011-04-27,118.2,122.8,118,122.8,1586,0
2011-04-28,122,123.8,118.8,123.8,1986,0
2011-04-29,122.6,123.8,118.2,120.4,1596,0
2011-05-02,118.2,120.2,116.6,117.6,910,0
2011-05-03,117,117.4,107.8,109,2902,0
2011-05-04,108.2,108.2,103.6,106.8,2449,0
2011-05-05,104.6,113,104.6,111.2,5836,0
2011-05-06,111.4,111.6,109.8,110.4,2257,0
2011-05-09,112,112,108.4,110.8,2092,0
2011-05-10,110.2,111.4,109.6,110.2,1862,0
2011-05-11,110,112.6,109.8,111.4,1117,0
2011-05-12,109.4,114.4,107.4,110.4,2491,0
2011-05-13,110.4,112,109,110.4,643,0
2011-05-16,110.8,121.6,110.8,120,3643,0
2011-05-17,120,121.4,114.2,115,1578,0
2011-05-18,116,119,110.8,115.6,2447,0
2011-05-19,116.8,120,116.4,119,1963,0
2011-05-20,119.4,119.6,115.6,118.6,908,0
2011-05-23,118,118,111.2,112,1188,0
2011-05-24,112.4,113.4,108.2,108.6,1149,0
2011-05-25,108.4,113,104.4,111.6,2797,0
2011-05-26,113,114,106.8,109,1789,0
2011-05-27,108.6,111,108.6,109.6,598,0
2011-05-31,109.6,112,107.6,112,779,0
2011-06-01,111.2,114,109.2,109.2,2307,0
2011-06-02,106,108.8,105,108,2024,0
2011-06-03,106.4,107.4,102,104,2279,0
2011-06-06,104.2,104.2,100.4,101.2,1805,0
2011-06-07,102,103.4,100,101.8,1441,0
2011-06-08,99,105,99,101.2,1834,0
2011-06-09,101.2,104,101,101.8,761,0
2011-06-10,101.2,105,101.2,104.4,1335,0
2011-06-13,103.8,103.8,100.4,100.6,766,0
2011-06-14,100.8,103.4,100.8,101.4,1652,0
2011-06-15,101.2,102.4,97.2,98.8,770,0
2011-06-16,99.4,99.8,89.6,92.2,1695,0
2011-06-17,92,95.4,90.4,91.2,737,0
2011-06-20,90.4,102.2,90.4,100.8,1692,0
2011-06-21,100.8,104.8,100.8,102.2,487,0
2011-06-22,102.4,102.4,96.6,99,1632,0
2011-06-23,97.4,97.4,90.6,92.2,2087,0
2011-06-24,93.2,93.4,90.4,91.2,1246,0
2011-06-27,90.2,91.2,89.2,90.2,1140,0
2011-06-28,91.2,95.2,91,93.4,3159,0
2011-06-29,94.2,97,94,96.2,929,0
2011-06-30,96.2,96.2,92.8,94,718,0
2011-07-01,93.4,99.2,92,96.6,965,0
2011-07-05,95.4,99.8,95,97.2,835,0
2011-07-06,97,97.8,95.4,96.6,276,0
2011-07-07,97.4,104.4,97.4,103.8,1703,0
2011-07-08,102.6,102.6,99.2,100.6,474,0
2011-07-11,100,100.8,96.4,98.2,668,0
2011-07-12,97.6,98,96.2,96.4,427,0
2011-07-13,97.8,100,97.6,99,781,0
2011-07-14,98.6,100.6,94.8,95.2,620,0
2011-07-15,96.4,104,95.6,104,575,0
2011-07-18,102.2,105,97.2,97.8,857,0
2011-07-19,98.8,102.8,98,102,830,0
2011-07-20,103,103,100.8,101.6,442,0
2011-07-21,101.8,102.8,101.4,102.6,545,0
2011-07-22,102,105.6,101.6,104,633,0
2011-07-25,102.4,107,101.8,106.8,948,0
2011-07-26,106.8,106.8,104.8,106,248,0
2011-07-27,105.8,106,103.6,104.8,474,0
2011-07-28,103.8,104.8,102.8,103.6,270,0
2011-07-29,103.2,106.6,102.6,103.8,349,0
2011-08-01,104.8,104.8,103.2,104.6,190,0
2011-08-02,105,106,102,102,833,0
2011-08-03,103.6,103.6,93.4,95.6,1343,0
2011-08-04,95,95.2,88.6,90.6,1120,0
2011-08-05,90,97,85.4,93.4,751,0
2011-08-08,88.2,92,82.2,86.8,1078,0
2011-08-09,85.8,90,82.6,84.4,771,0
2011-08-10,83,83.8,81,81.4,879,0
2011-08-11,80.8,89,80.8,88.6,712,0
2011-08-12,88,91.6,85,89,485,0
2011-08-15,89.8,91.8,88.8,89.6,263,0
2011-08-16,89,89.2,86.2,88.2,112,0
2011-08-17,89.4,89.4,86.4,86.8,129,0
2011-08-18,85,85.8,84,85,346,0
2011-08-19,83.4,87.2,83,86.2,247,0
2011-08-22,86.2,86.6,83.6,85.2,840,0
2011-08-23,85.2,89.4,85.2,88.4,193,0
2011-08-24,87.6,90.8,85.4,88.2,298,0
2011-08-25,91.4,93.4,85.2,91.6,345,0
2011-08-26,90.6,93.2,87.6,89.4,375,0
2011-08-29,90.4,91.2,89,89.2,458,0
2011-08-30,89.2,91.6,89,89,285,0
2011-08-31,90.4,92,89,90.4,559,0
2011-09-01,90.4,90.4,88,88,329,0
2011-09-02,88.8,90,88,88.2,225,0
2011-09-06,87.4,89.2,85,89,310,0
2011-09-07,88.6,90,87.6,89.4,102,0
2011-09-08,88,88.2,84,87.2,235,0
2011-09-09,86.4,86.4,83.4,86,369,0
2011-09-12,85.2,85.2,81.8,82.2,446,0
2011-09-13,83,83.2,81,83.2,549,0
2011-09-14,82.4,86,81.4,86,295,0
2011-09-15,83,84.6,83,84.2,135,0
2011-09-16,85,86.4,83,86.4,156,0
2011-09-19,83.2,86,81.2,86,885,0
2011-09-20,84.2,84.2,81.6,82,415,0
2011-09-21,82.4,83.4,80.8,83.4,289,0
2011-09-22,80.2,80.2,69.6,76.6,1101,0
2011-09-23,75.4,78.8,67.8,73,2163,0
2011-09-26,72.8,78.8,71,78.2,758,0
2011-09-27,82.2,82.2,77.4,77.6,183,0
2011-09-28,78.2,78.2,74.4,75.6,157,0
2011-09-29,75.6,75.6,67.2,72,640,0
2011-09-30,71.6,77,71.6,73.4,184,0
2011-10-03,72.2,72.2,65.8,68.2,1069,0
2011-10-04,68.8,69.8,65.8,69.8,1173,0
2011-10-05,70.2,73,70.2,73,145,0
2011-10-06,75.4,75.4,67.8,68.6,429,0
2011-10-07,69,71.6,69,71.6,33,0
2011-10-10,70.6,73,67.6,72,134,0
2011-10-11,69.8,73.4,67.2,73.4,328,0
2011-10-12,72.6,73.4,72,72.2,143,0
2011-10-13,69.8,73.8,69.8,73.8,201,0
2011-10-14,73.2,73.2,71.2,71.4,321,0
2011-10-17,72.4,83,72.4,77,5001,0
2011-10-18,78.2,80,73,75,1080,0
2011-10-19,75,77.8,72,74.6,415,0
2011-10-20,73.8,74,70.2,72.4,534,0
2011-10-21,73,75.6,73,73,275,0
2011-10-24,71.8,77.8,71.8,75.8,1212,0
2011-10-25,78.8,78.8,70,73,1460,0
2011-10-26,75,78,72.2,73.6,633,0
2011-10-27,75.6,77.6,73.8,73.8,1217,0
2011-10-28,75,75.6,73.2,75,496,0
2011-10-31,72.2,74,72.2,72.2,488,0
2011-11-01,70.2,74.8,69,72,435,0
2011-11-02,71,74.8,71,73.8,401,0
2011-11-03,77.4,77.4,70,75.4,322,0
2011-11-04,74.6,80.6,74.4,74.6,436,0
2011-11-07,75.6,78.6,73.6,76,151,0
2011-11-08,76.2,76.2,74,74.4,290,0
2011-11-09,74,78,72.2,73.8,686,0
2011-11-10,75,80.8,75,77,835,0
2011-11-11,80,82,77.2,79.4,479,0
2011-11-14,78.6,78.8,78.4,78.8,23,0
2011-11-15,78,84,77.2,79.8,275,0
2011-11-16,78.8,92,78.8,84.2,3150,0
2011-11-17,86,86,80.2,83.2,1181,0
2011-11-18,83.8,84,82.4,83.8,65,0
2011-11-21,82,84,75,77.6,680,0
2011-11-22,77.2,81.4,77.2,77.4,401,0
2011-11-23,74.6,77.8,72.2,72.6,552,0
2011-11-25,76.6,82,73,78,1142,0
2011-11-28,77.2,88,77.2,81,1149,0
2011-11-29,80.6,82.4,77.4,80,412,0
2011-11-30,80.8,80.8,73.6,76,1196,0
2011-12-01,75,78,75,76.4,407,0
2011-12-02,78,81.2,76.6,76.6,311,0
2011-12-05,80.8,82,76,80,1851,0
2011-12-06,81,81.2,76,81,762,0
2011-12-07,81.4,90.8,74.6,90.6,4614,0
2011-12-08,91,91.4,78,81.8,2665,0
2011-12-09,82.6,83.4,77.2,80,993,0
2011-12-12,80.6,80.6,79.8,80,137,0
2011-12-13,79.6,82,77.4,79.8,887,0
2011-12-14,78,79,73.6,75.6,595,0
2011-12-15,75.2,77,73.6,74.8,1087,0
2011-12-16,74.6,75.6,73,73.8,624,0
2011-12-19,73,76.8,73,73.4,1263,0
2011-12-20,72.4,76.6,72.4,74.8,709,0
2011-12-21,75.6,77,75,77,280,0
2011-12-22,77.6,77.6,74.4,75,735,0
2011-12-23,75.6,82.4,75,75.8,3628,0
2011-12-27,76.6,79,75.2,78.4,759,0
2011-12-28,79.6,80,77.2,80,756,0
2011-12-29,80,82,80,81.4,1507,0
2011-12-30,80.6,82,77.4,80.6,654,0
2012-01-03,82.2,85,80,82.6,1294,0
2012-01-04,82.6,88,82,86,625,0
2012-01-05,84,86,82.8,84,237,0
2012-01-06,84,84.8,80.2,84.4,696,0
2012-01-09,84.8,85.8,82,85.2,402,0
2012-01-10,86,86,80.2,81,962,0
2012-01-11,79.8,81.2,78.2,79,406,0
2012-01-12,79,79,75.4,77.8,375,0
2012-01-13,76.8,81.4,76.8,77,315,0
2012-01-17,79.8,84.2,76,83,705,0
2012-01-18,80.2,82.8,79,81.8,111,0
2012-01-19,80.2,81.2,78,78,532,0
2012-01-20,79.8,80.8,77.4,80.8,329,0
2012-01-23,80.2,81,78.6,80.8,919,0
2012-01-24,80.8,84,80.4,80.4,235,0
2012-01-25,80,80.6,78.6,79.2,523,0
2012-01-26,80.2,80.2,78.8,80,157,0
2012-01-27,79.8,80,77.4,78.4,514,0
2012-01-30,77.8,78.6,75.4,78.4,810,0
2012-01-31,77,79,76.8,78.6,209,0
2012-02-01,78.2,78.4,77.4,77.4,165,0
2012-02-02,77.4,78.2,76,77.8,604,0
2012-02-03,77.8,79,75.4,77.4,1865,0
2012-02-06,75.6,78.8,73.6,78,386,0
2012-02-07,77.6,78.2,76.4,76.4,220,0
2012-02-08,76.8,79,76.8,77.4,539,0
2012-02-09,78.4,79,76.4,78.4,322,0
2012-02-10,76.4,78.2,76.4,78,428,0
2012-02-13,78.8,99,78.4,95.6,15735,0
2012-02-14,99.6,104.4,87.6,91.2,8164,0
2012-02-15,90.2,94,85,88.4,2635,0
2012-02-16,86,91.6,81.2,91,1949,0
2012-02-17,90.2,101.4,87.4,95,6616,0
2012-02-21,100,123,100,123,14833,0
2012-02-22,123.6,127.2,115.8,118.2,7342,0
2012-02-23,118.8,122.4,115.2,122.4,2645,0
2012-02-24,119.6,129,119.6,124.6,4849,0
2012-02-27,125.4,130,114,123.8,5352,0
2012-02-28,123.8,123.8,108,112,5740,0
2012-02-29,112,113,105,105.4,2984,0
2012-03-01,105,113.8,100,109.4,5354,0
2012-03-02,110,110.2,104,107,2400,0
2012-03-05,107,108,101.4,105.8,1666,0
2012-03-06,102.4,102.6,95.4,97,3254,0
2012-03-07,96,105,96,103.6,801,0
2012-03-08,105.4,107.6,100,103.8,1588,0
2012-03-09,103.2,106,101.2,103.2,1125,0
2012-03-12,102,102.2,98,100.8,367,0
2012-03-13,99.8,105.2,98,103,1452,0
2012-03-14,102.8,105.4,102,102,1835,0
2012-03-15,101,105.4,97.6,99.6,1907,0
2012-03-16,99.2,105,99.2,103.8,1290,0
2012-03-19,102.8,105.6,99.8,104,895,0
2012-03-20,101.4,101.4,98.6,101,617,0
2012-03-21,99.6,102.6,99,101,179,0
2012-03-22,99.6,100.6,96.2,99.2,1249,0
2012-03-23,100,110,100,105.8,1320,0
2012-03-26,107.4,108,105.4,105.4,512,0
2012-03-27,105.6,108.4,105.6,107.2,772,0
2012-03-28,108,108,106,106,1291,0
2012-03-29,104.4,105.6,99.8,100.2,822,0
2012-03-30,98.4,103.4,96,100,686,0
2012-04-02,102.8,104,98,100,1411,0
2012-04-03,100.6,104.6,96,99.4,1865,0
2012-04-04,100,100,95,95,1070,0
2012-04-05,96.4,98.2,87,91.2,1766,0
2012-04-09,87.8,87.8,81.2,83.4,9932,0
2012-04-10,81.8,88,81.8,85.4,864,0
2012-04-11,85.2,87.8,85.2,86.2,234,0
2012-04-12,88,90,87,89.6,794,0
2012-04-13,89.6,89.6,87,88.2,172,0
2012-04-16,87.2,89.6,81.2,83.2,1272,0
2012-04-17,82.2,86.2,81.6,82.8,1317,0
2012-04-18,81.6,85,81,82.4,557,0
2012-04-19,83.2,83.8,81,81,168,0
2012-04-20,81,84,81,83.4,488,0
2012-04-23,81.6,88,81,84.8,1356,0
2012-04-24,86.4,87.8,82.8,85.2,984,0
2012-04-25,86,87,83.6,87,1221,0
2012-04-26,87.2,97.2,87,94,6369,0
2012-04-27,97,97,90.4,94,2162,0
2012-04-30,94,97,87.2,97,1178,0
2012-05-01,95.6,97,91.4,96,1465,0
2012-05-02,93.4,99,93.4,98,2295,0
2012-05-03,97.2,98.4,91.4,91.4,1935,0
2012-05-04,91.4,95.8,87,95.8,1316,0
2012-05-07,93.4,99.2,92,95,4236,0
2012-05-08,93.6,94,91,93.2,1656,0
2012-05-09,90.2,94,89,91.2,505,0
2012-05-10,93.4,95.4,90.2,93.4,531,0
2012-05-11,90.6,95,86.6,89,1024,0
2012-05-14,90,90.2,86.4,90,1027,0
2012-05-15,90,100,87,95.2,7148,0
2012-05-16,96,98,93,94.2,1941,0
2012-05-17,96,102,93,93.8,5497,0
2012-05-18,95,101.4,94.2,98.4,2139,0
2012-05-21,97.8,99,90.8,94.6,1483,0
2012-05-22,93.2,96.8,91.6,95,805,0
2012-05-23,94.4,97.4,90.8,94.8,1288,0
2012-05-24,91,94.2,89.8,91.2,1095,0
2012-05-25,92.6,96.4,91.4,95,998,0
2012-05-29,95.6,95.8,93.4,94.8,409,0
2012-05-30,94.4,95.6,94.4,95.6,549,0
2012-05-31,95,95.6,93.2,93.2,420,0
2012-06-01,91.2,97.6,91.2,93,943,0
2012-06-04,92.6,93.6,87.2,93,1661,0
2012-06-05,91.2,94.8,91.2,93.4,616,0
2012-06-06,90.4,96,90.4,95.2,1531,0
2012-06-07,95.4,99,88.2,98.6,1371,0
2012-06-08,96.8,98.8,93.4,97.4,415,0
2012-06-11,95.8,98,94,94,531,0
2012-06-12,94,99.6,94,99.4,3787,0
2012-06-13,99.6,103,98.6,101.2,707,0
2012-06-14,99.4,107,99.4,104,2555,0
2012-06-15,105,105,99,102.4,1711,0
2012-06-18,100.6,100.6,96.8,96.8,1562,0
2012-06-19,96.6,98,92.2,96,1145,0
2012-06-20,95.8,95.8,92.4,95,165,0
2012-06-21,93.8,94.8,91.2,91.4,700,0
2012-06-22,92.2,96.6,91.2,91.2,1979,0
2012-06-25,91.4,91.4,86.6,87.4,1419,0
2012-06-26,88,89.4,87.4,87.4,267,0
2012-06-27,88.6,91.4,87.8,89.4,386,0
2012-06-28,90,90,87,90,158,0
2012-06-29,90.4,91.4,90.2,91.2,308,0
2012-07-02,91,91,86,89.6,322,0
2012-07-03,89,95.2,88.4,89.2,1268,0
2012-07-05,90.2,91.8,89.6,91.6,69,0
2012-07-06,90.8,90.8,90.2,90.2,41,0
2012-07-09,91,91.6,90.2,91.4,175,0
2012-07-10,90.6,92,87.8,88.2,564,0
2012-07-12,87,91.6,87,89.8,415,0
2012-07-13,88,92.4,88,90,264,0
2012-07-16,90.8,90.8,87,89.6,375,0
2012-07-17,89,90,87,88,362,0
2012-07-18,87,89.8,86,86,694,0
2012-07-19,87.8,90.6,85.2,90,858,0
2012-07-20,86.2,88,86,88,458,0
2012-07-23,86,89.8,86,88.6,188,0
2012-07-24,86,90,86,87.6,131,0
2012-07-25,87.2,87.2,80.8,84.6,1293,0
2012-07-26,84.8,87.4,78.2,81.4,1020,0
2012-07-27,82.8,88,81.4,88,1285,0
2012-07-30,88.6,93.6,87.8,90,1584,0
2012-07-31,88.4,90,86.4,86.4,757,0
2012-08-01,88.6,92.2,88.6,90,208,0
2012-08-02,87.2,90,84.8,87.8,116,0
2012-08-03,88.8,89.4,88.8,89.2,70,0
2012-08-06,89,93.4,86.4,91.4,2985,0
2012-08-07,91.4,94,89,94,1038,0
2012-08-08,93.4,96.4,92,94.4,3783,0
2012-08-09,94.6,95.8,93.4,95.2,578,0
2012-08-10,95.2,98,93.4,97,1213,0
2012-08-13,96.6,96.8,92,93,615,0
2012-08-14,93.8,93.8,89.6,91,897,0
2012-08-15,91.4,92.2,90.2,90.2,352,0
2012-08-16,91,91.8,90.4,90.6,437,0
2012-08-17,89.2,90.8,89.2,90.8,320,0
2012-08-20,91.4,92,90.2,91.2,143,0
2012-08-21,90.8,97.8,90.6,91,1155,0
2012-08-22,90.2,90.2,86.2,89.6,458,0
2012-08-23,87.2,95,87.2,90,655,0
2012-08-24,89,93.4,89,89.6,291,0
2012-08-27,88.8,93.8,88.8,91.8,479,0
2012-08-28,91.8,92,90.2,90.4,95,0
2012-08-30,91.2,91.6,88.4,88.4,202,0
2012-08-31,88.4,89,86.6,88.8,968,0
2012-09-04,86.8,88.8,86.2,86.6,115,0
2012-09-05,86.4,89.8,86.4,89,410,0
2012-09-06,88,89.8,86.4,87,89,0
2012-09-07,84.8,87.8,84.8,86.2,605,0
2012-09-10,86.2,87.8,82.4,87.4,740,0
2012-09-11,85.8,86.2,83,83.8,610,0
2012-09-12,83.6,86,83.6,84.2,326,0
2012-09-13,85.2,87,84.8,87,386,0
2012-09-14,88,95.8,87.6,95.4,1530,0
2012-09-17,92.8,96,90.8,92,2540,0
2012-09-18,93.4,93.4,88.4,89,651,0
2012-09-19,88,88.6,85.8,86,710,0
2012-09-20,86,89,86,87,104,0
2012-09-21,88,93.2,86.4,86.4,425,0
2012-09-24,84.4,88,84.4,85,324,0
2012-09-25,86.6,89,85.6,89,362,0
2012-09-26,88,89,87.2,87.8,89,0
2012-09-27,87.6,88.8,84.4,86,586,0
2012-09-28,86.2,88.2,85.6,85.6,96,0
2012-10-01,88.4,88.6,85.4,88.6,304,0
2012-10-02,88.4,90,88.4,89.4,240,0
2012-10-03,88.4,91.8,88.4,91.2,259,0
2012-10-04,89.8,90.8,88,89,168,0
2012-10-05,88,90,88,88.2,88,0
2012-10-08,88.2,89,87.2,87.2,397,0
2012-10-09,89,90,85.6,87.4,175,0
2012-10-10,87,87.8,84.6,84.6,360,0
2012-10-11,85.6,86.8,84.6,85.8,372,0
2012-10-12,87.2,87.2,86.2,86.2,15,0
2012-10-15,88.4,88.4,85.8,85.8,36,0
2012-10-16,85.6,86.6,85.6,86.2,291,0
2012-10-17,86.2,86.6,86.2,86.6,25,0
2012-10-18,84.6,88,84.6,85.8,151,0
2012-10-19,85.8,86,81.2,83.2,418,0
2012-10-22,82.6,84.2,82,83,656,0
2012-10-23,82,82.6,81.2,81.2,576,0
2012-10-24,86,86,82.4,85,240,0
2012-10-25,84.6,85.4,81.2,81.8,681,0
2012-10-26,81.2,83.4,80.6,83.4,457,0
2012-10-31,80.6,84.6,78.6,84.6,365,0
2012-11-01,81.4,82.8,79.4,79.4,782,0
2012-11-02,79,81,78,78,491,0
2012-11-05,78,79.6,78,79.6,233,0
2012-11-06,77.6,80.2,77.6,80.2,240,0
2012-11-07,80,80,75.8,80,1359,0
2012-11-08,79,80.4,79,79,312,0
2012-11-09,79.2,80.4,78,80,684,0
2012-11-12,78.4,80,75,79.8,331,0
2012-11-13,78,79.6,75,77.4,304,0
2012-11-14,80.4,80.4,76.6,77.4,291,0
2012-11-15,79.6,80,77.6,78.2,199,0
2012-11-16,79.8,79.8,76.4,78,180,0
2012-11-19,79.6,80,77,79.8,140,0
2012-11-20,80,80.6,77.4,77.8,119,0
2012-11-21,77,80.6,77,80.6,373,0
2012-11-23,80.8,80.8,80.8,80.8,15,0
2012-11-26,77.6,80.6,77,77.8,102,0
2012-11-27,77.8,78.8,77,78.2,372,0
2012-11-28,77,79.2,75.4,76,612,0
2012-11-29,78,80,77.4,79.6,544,0
2012-11-30,77.4,77.4,74.8,77,171,0
2012-12-03,76,79.6,76,77.6,201,0
2012-12-04,78.4,79.2,78.4,79.2,25,0
2012-12-05,79,79,77,78.6,50,0
2012-12-06,79.4,79.4,77,77,260,0
2012-12-07,75.2,77.6,75.2,77.6,446,0
2012-12-10,77.8,77.8,73.8,75,397,0
2012-12-11,75,77.2,75,75,139,0
2012-12-12,78,82,76,80.4,2308,0
2012-12-13,78,82.4,78,82.2,315,0
2012-12-14,79.2,80.6,78.4,79.8,701,0
2012-12-17,80.8,80.8,80,80.2,161,0
2012-12-18,78.2,80.6,78.2,80,265,0
2012-12-19,80.2,81,80,80.4,302,0
2012-12-20,80,80.8,80,80,17,0
2012-12-21,80,80.8,79.6,80.8,184,0
2012-12-24,79.4,80.2,77.4,80.2,71,0
2012-12-26,80.2,81,77.4,77.4,240,0
2012-12-27,79.6,79.6,76.2,76.2,210,0
2012-12-28,76,82,75.8,82,767,0
2012-12-31,80,81.6,80,80.2,62,0
2013-01-02,82,82,80,81,133,0
2013-01-03,80,82,80,81.6,571,0
2013-01-04,82,82,81,82,122,0
2013-01-07,80.6,82.4,80.6,81.8,378,0
2013-01-08,80.2,81,78,80.8,413,0
2013-01-09,78.8,81,78.8,81,77,0
2013-01-10,80.4,82,80.4,82,173,0
2013-01-11,82.4,82.4,82,82.4,265,0
2013-01-14,82.2,82.8,79.2,82.8,155,0
2013-01-15,82.6,83.6,82,82.6,918,0
2013-01-16,83.2,83.4,81.4,83,55,0
2013-01-17,83.6,88,83.6,87,810,0
2013-01-18,86.2,86.2,84.8,84.8,15,0
2013-01-22,83.6,87.4,83.2,83.2,341,0
2013-01-23,87.4,87.8,82.4,83.6,305,0
2013-01-24,85,87.2,82.8,87,103,0
2013-01-25,83,84.4,82.4,82.4,90,0
2013-01-28,85.2,85.2,81.8,84,113,0
2013-01-29,83.8,87.8,83.8,87.6,300,0
2013-01-30,86.4,89.6,86.2,89.6,805,0
2013-01-31,88.4,89.4,85.2,85.4,220,0
2013-02-01,86,87.8,85.6,85.8,305,0
2013-02-04,86,87.6,85.8,87.6,83,0
2013-02-05,89.4,90,84.4,84.6,208,0
2013-02-06,85.6,85.6,83,83.6,313,0
2013-02-07,85,86.4,83,84,165,0
2013-02-08,86.2,89.4,84,85.2,195,0
2013-02-11,87.6,87.6,84.6,84.6,73,0
2013-02-12,85.4,89.6,85.4,88.4,274,0
2013-02-13,88,88,87,87,225,0
2013-02-14,88.6,88.6,87.2,87.2,785,0
2013-02-15,87.4,89.6,86.6,86.6,2617,0
2013-02-19,87.2,88.8,86,86.8,898,0
2013-02-20,87,88.2,86.4,86.8,1668,0
2013-02-21,86.6,88,86,87.2,213,0
2013-02-22,87.2,88,85.2,85.2,370,0
2013-02-25,85,87.8,84,84,619,0
2013-02-26,83.4,85.8,83.2,84,320,0
2013-02-27,83.2,85.6,83.2,85.4,123,0
2013-02-28,85.4,85.6,84.2,85.6,72,0
2013-03-01,85.6,85.6,84,84.6,125,0
2013-03-04,85.4,85.4,83,84,454,0
2013-03-05,85.8,85.8,83.2,84.2,259,0
2013-03-06,84,84.2,84,84,300,0
2013-03-07,84,87.2,83.2,83.2,853,0
2013-03-08,83.2,84,80.4,83.2,275,0
2013-03-11,84.8,85,84.8,85,10,0
2013-03-12,83.6,84,82.6,83.2,615,0
2013-03-13,83.2,84.8,83.2,84,220,0
2013-03-14,84.8,85,84,85,179,0
2013-03-15,83.6,87,83.6,86,275,0
2013-03-18,84.2,87.6,84.2,86.8,493,0
2013-03-19,87.6,87.6,83.2,83.8,409,0
2013-03-20,84.4,84.6,83.8,83.8,161,0
2013-03-21,81.4,84,81.2,84,281,0
2013-03-22,85.4,85.4,85.4,85.4,5,0
2013-03-25,84,84.6,83.4,83.6,148,0
2013-03-26,85,86,85,85.6,160,0
2013-03-27,85.6,86.4,83.8,83.8,79,0
2013-03-28,83.2,86,83.2,83.8,40,0
2013-04-01,81.8,82.6,77,80.4,390,0
2013-04-02,82,84.8,81,81.4,231,0
2013-04-03,80.8,81.6,80,80.2,236,0
2013-04-04,79.6,83.8,79.6,83.8,122,0
2013-04-05,80.4,83,80.2,81,295,0
2013-04-08,80.4,81.8,80.4,81.8,30,0
2013-04-09,80.8,82.2,80.6,81.6,170,0
2013-04-10,83.8,84,81.6,83.6,105,0
2013-04-11,83.8,83.8,83.8,83.8,13,0
2013-04-12,82.6,87,82.6,82.8,341,0
2013-04-15,81.8,81.8,77.6,78,317,0
2013-04-16,79.2,81,79.2,80,158,0
2013-04-17,79.2,81,79.2,80.4,100,0
2013-04-18,77.4,82.4,77.2,78,528,0
2013-04-19,83,83,83,83,5,0
2013-04-22,82.6,82.6,79.6,81.4,188,0
2013-04-23,80.8,82.6,79.8,79.8,417,0
2013-04-24,80.4,81.2,80.4,81,115,0
2013-04-25,81.2,82.8,80.4,82.8,105,0
2013-04-26,80.4,82.8,80.4,80.6,83,0
2013-04-29,81.6,82,80.4,80.4,63,0
2013-04-30,81.4,81.8,81.4,81.8,10,0
2013-05-01,80.2,82.6,80.2,82.4,290,0
2013-05-02,81.6,83.2,81.6,82.2,687,0
2013-05-03,81.6,82.2,81.6,82.2,75,0
2013-05-06,83,84,81,81.2,1398,0
2013-05-07,80.4,81,80.2,81,50,0
2013-05-08,80.2,81.2,80.2,81,30,0
2013-05-09,81.4,84.8,81.2,84,193,0
2013-05-10,82.8,82.8,82,82,19,0
2013-05-13,81.8,84.8,81.8,84.8,31,0
2013-05-14,81,81,81,81,25,0
2013-05-15,80.4,81,80,80,142,0
2013-05-16,80.6,80.6,80,80,174,0
2013-05-17,79,80.4,77.2,80,341,0
2013-05-20,78.2,81,77.8,81,343,0
2013-05-21,79.8,83.6,79.8,83.6,191,0
2013-05-22,80.4,82.2,80.4,82,758,0
2013-05-23,80.6,80.6,78.2,80.4,232,0
2013-05-24,81.4,82.8,79.6,79.6,717,0
2013-05-28,79.2,79.8,75.4,79.8,777,0
2013-05-29,79.2,80.2,79.2,79.6,45,0
2013-05-30,79.8,81.4,78.6,80.6,392,0
2013-05-31,79.4,83.6,79.4,81,777,0
2013-06-03,81,82.8,80.2,82.6,191,0
2013-06-04,82.6,83.2,79,79,167,0
2013-06-05,80.4,80.4,79.2,80,178,0
2013-06-07,80.4,80.4,80.4,80.4,7,0
2013-06-10,81,85,80.4,84,431,0
2013-06-11,82.2,86,82.2,83,196,0
2013-06-12,86.2,86.2,86,86,21,0
2013-06-13,85.6,85.6,79.2,83.4,645,0
2013-06-17,80.6,85,80.6,85,282,0
2013-06-18,85.2,87.8,85.2,86.6,1271,0
2013-06-19,84.4,87,84.4,86.6,135,0
2013-06-20,82.6,82.6,82.4,82.6,229,0
2013-06-21,85.2,85.2,85.2,85.2,8,0
2013-06-24,82.8,84.2,82.4,82.4,43,0
2013-06-25,81.8,82.8,81.8,82,329,0
2013-06-26,81.2,81.4,80.2,80.2,73,0
2013-06-27,79.4,82.4,79,80.4,466,0
2013-06-28,82.6,82.8,80.4,82.8,230,0
2013-07-01,82.8,83,82.8,83,97,0
2013-07-02,80.6,85,80.6,85,30,0
2013-07-03,84.6,87.6,84.6,87.4,1111,0
2013-07-05,88,88.4,87,88.2,300,0
2013-07-08,88.4,88.4,84.6,85.4,555,0
2013-07-09,85.4,85.4,85.4,85.4,35,0
2013-07-10,85.2,87,85,87,254,0
2013-07-11,85.2,85.2,85.2,85.2,150,0
2013-07-12,85.2,85.2,85,85,106,0
2013-07-15,85,87.8,85,87.8,277,0
2013-07-16,85.8,87.2,85,87,383,0
2013-07-17,87.2,87.2,86.2,86.2,103,0
2013-07-18,87.4,88.4,86.4,88,758,0
2013-07-19,85.6,85.8,85,85,110,0
2013-07-22,85,86,83.6,86,621,0
2013-07-23,87.6,88,83.6,85.8,155,0
2013-07-24,85.8,86,85.2,85.2,315,0
2013-07-25,85,86,84.8,86,491,0
2013-07-26,86,86,86,86,63,0
2013-07-29,85,89.2,85,89,1180,0
2013-07-30,89,100,88.4,88.4,1799,0
2013-07-31,89.4,93.2,86.6,86.6,679,0
2013-08-01,88.8,91.2,86.8,88.2,154,0
2013-08-02,91,91.6,88,90,261,0
2013-08-05,88.8,90,88.8,90,29,0
2013-08-06,89,89.4,86.4,87,75,0
2013-08-07,87.6,87.6,87.6,87.6,5,0
2013-08-08,87.2,92,85.6,87.4,1332,0
2013-08-09,88.2,90,85.8,89,391,0
2013-08-12,87.2,89,86.8,89,244,0
2013-08-13,90,90,87,88,325,0
2013-08-14,89,89,88,89,70,0
2013-08-15,87.4,89,87,87.2,197,0
2013-08-16,87,88.8,87,88.4,121,0
2013-08-19,87.4,94.8,87,92.6,2583,0
2013-08-20,91.6,93.6,87.6,88,152,0
2013-08-21,88.8,88.8,88,88.2,335,0
2013-08-22,88.4,88.4,88,88.2,139,0
2013-08-23,87,88.6,86.4,88.4,1026,0
2013-08-26,87.4,88.2,86.8,87,82,0
2013-08-27,87.8,95,87.8,94,2601,0
2013-08-28,95,98.4,93.4,95,4764,0
2013-08-29,91,95,89,89,1603,0
2013-08-30,89,89,85,87.2,1820,0
2013-09-03,88,89.6,86.6,87,752,0
2013-09-04,85.8,87.2,84.6,85,1213,0
2013-09-05,84.8,85.8,83.6,85.6,911,0
2013-09-06,85.8,91.8,84.4,87.8,2583,0
2013-09-09,88,89.2,85,86,1059,0
2013-09-10,84.2,84.6,81.4,83.2,1781,0
2013-09-11,83.8,85.2,83.2,83.2,546,0
2013-09-12,81.6,84.8,81.2,84.2,1268,0
2013-09-13,82.4,88.4,82,88.4,855,0
2013-09-16,87.8,87.8,83.4,85,833,0
2013-09-17,83.8,86,83.8,85,379,0
2013-09-18,85,85,84.2,84.6,185,0
2013-09-19,84,85.2,83.8,83.8,245,0
2013-09-20,83.8,86,83.2,86,367,0
2013-09-23,83.2,85.4,82.8,82.8,542,0
2013-09-24,82.2,84,82,83.6,324,0
2013-09-25,83,84.2,83,84,143,0
2013-09-26,82.4,84.8,82.4,84.4,83,0
2013-09-27,83,84.2,83,83.2,120,0
2013-09-30,83,84.4,82,83.4,1153,0
2013-10-01,85.8,99.6,85.6,97.6,7354,0
2013-10-02,97,104.8,94.6,101.2,3176,0
2013-10-03,102.6,106.4,97,104.2,1658,0
2013-10-04,105.6,106.4,101,105.6,2093,0
2013-10-07,106.4,106.4,103,103.8,825,0
2013-10-08,105.6,105.6,99.6,103.2,995,0
2013-10-09,104,104,100,103.2,1400,0
2013-10-10,104.2,104.2,100.4,103.4,1085,0
2013-10-11,103,114,103,111.6,3009,0
2013-10-14,112.6,117.8,111.8,115,2826,0
2013-10-15,114,114,109.6,109.6,1394,0
2013-10-16,112,114,107,110.2,920,0
2013-10-17,111.8,117,106.4,115.4,4213,0
2013-10-18,113.8,116.4,111,113.2,1600,0
2013-10-21,111.4,112.2,107.4,108.6,1884,0
2013-10-22,110,111.8,102.8,111.2,745,0
2013-10-23,111.2,113,106.2,108.4,529,0
2013-10-24,108.6,110,108.6,109.8,262,0
2013-10-25,109.8,110.8,107,108,1071,0
2013-10-28,107,109.8,107,107.8,96,0
2013-10-29,107,109.8,106,109.4,635,0
2013-10-30,108.8,109.8,106.4,106.4,112,0
2013-10-31,106,108,104,106.8,1615,0
2013-11-01,105.6,109.6,103.2,106.8,148,0
2013-11-04,102,107.6,101.2,102.2,198,0
2013-11-05,104.6,105,98.4,104,759,0
2013-11-06,104.2,106.4,103.2,104.2,50,0
2013-11-07,105,108.4,99.4,106.4,367,0
2013-11-08,101.2,103.4,101.2,102,405,0
2013-11-11,108.4,108.4,105.6,105.6,16,0
2013-11-12,101.2,103.2,100.4,100.4,49,0
2013-11-13,100.6,111,100.6,102,1428,0
2013-11-14,103.2,103.2,98.8,101,756,0
2013-11-15,104,104,98.6,103,159,0
2013-11-18,101.8,102.2,100.4,102,466,0
2013-11-19,102,102.4,99,99.4,487,0
2013-11-20,99.6,100.6,98.4,99.8,1024,0
2013-11-21,101.4,101.6,101.4,101.6,54,0
2013-11-22,102.4,102.4,100.4,100.4,82,0
2013-11-25,100.6,102,99,100.8,585,0
2013-11-26,102,102.6,96,96.8,250,0
2013-11-27,97.8,98.6,96.2,97.6,405,0
2013-11-29,98.8,98.8,96.8,98.4,178,0
2013-12-02,98.2,98.2,98,98,30,0
2013-12-03,100.4,100.4,100,100,58,0
2013-12-04,99,100.6,96,96.8,169,0
2013-12-05,97.2,97.2,90.4,95,232,0
2013-12-06,91.2,99,91.2,97.4,170,0
2013-12-09,95.4,96.2,95.2,96,89,0
2013-12-10,95.2,96,93.6,96,22,0
2013-12-11,97.8,97.8,93.8,97.6,29,0
2013-12-12,98,98,94.2,95,213,0
2013-12-13,94.8,98.2,92.2,92.2,349,0
2013-12-16,96,97,95.2,96.2,113,0
2013-12-17,96,103.8,94.2,103.8,457,0
2013-12-18,99.4,102.6,94.2,100.8,283,0
2013-12-19,100,102.8,99.6,102.8,925,0
2013-12-20,101.6,102.6,99,102.6,83,0
2013-12-23,102.6,105,98.8,103.8,700,0
2013-12-24,102.8,103,102.8,103,98,0
2013-12-26,102.8,103.4,102,103.4,389,0
2013-12-27,103.6,103.6,101.6,101.6,64,0
2013-12-30,101.2,102,99,101.8,391,0
2013-12-31,100.4,103,99.4,101,351,0
2014-01-02,102,103,101,101,68,0
2014-01-03,100.8,101.6,100.2,100.8,39,0
2014-01-06,99.6,102.6,99.2,102.6,158,0
2014-01-07,101,105,101,103.6,544,0
2014-01-08,102.8,104.4,102.8,104.4,22,0
2014-01-09,105,105,101.8,101.8,262,0
2014-01-10,102,102.2,101,101.6,37,0
2014-01-13,101,101,97.2,98.4,680,0
2014-01-14,97.4,103.8,97.2,99.4,345,0
2014-01-15,100.2,102.6,100.2,100.8,121,0
2014-01-16,101,105,101,104.6,192,0
2014-01-17,109,113,106,109.6,1858,0
2014-01-21,109.6,110,108,109.8,224,0
2014-01-22,111,111,110.4,110.8,187,0
2014-01-23,111,111,109.6,110.8,196,0
2014-01-24,110.8,111.6,109.2,109.2,445,0
2014-01-27,111,111.2,106.8,109.6,698,0
2014-01-28,109.6,110.4,101.8,109.4,369,0
2014-01-29,109.6,116,109.4,111.4,1406,0
2014-01-30,114,114,110.8,113.8,227,0
2014-01-31,111,115.8,110.2,112.6,1005,0
2014-02-03,112,115,104,110.4,996,0
2014-02-04,109.2,112.4,109.2,110.8,219,0
2014-02-05,113.8,113.8,108.8,108.8,126,0
2014-02-06,108.8,112,108.2,112,571,0
2014-02-07,124.2,128,112.2,119.8,7748,0
2014-02-10,122.2,123.8,116,119.2,2519,0
2014-02-11,118.8,122.8,117,120,1076,0
2014-02-12,120.4,121.8,118.6,121,645,0
2014-02-13,121,143,120.6,139,4456,0
2014-02-14,141.6,141.6,133,137.6,2985,0
2014-02-18,139.8,140,135.8,138.8,2189,0
2014-02-19,140,140,135.8,136.2,708,0
2014-02-20,138,138,135.4,135.6,1058,0
2014-02-21,137.6,137.6,135.8,137.4,1873,0
2014-02-24,139,142,138,141.6,3498,0
2014-02-25,143,143,138.2,143,568,0
2014-02-26,138.4,141.8,135.2,139.2,644,0
2014-02-27,140.6,140.6,136.6,136.6,1508,0
2014-02-28,135,139,135,136.8,333,0
2014-03-03,135.8,140,135,135.2,561,0
2014-03-04,139.2,139.2,135.2,135.8,338,0
2014-03-05,136.8,136.8,130,131.6,645,0
2014-03-06,132,137.2,130.4,133.8,467,0
2014-03-07,132.8,135,130.8,131.4,166,0
2014-03-10,132.8,137.8,125,134.6,4078,0
2014-03-11,128.8,137.8,128.4,133.8,1410,0
2014-03-12,132.4,139,126.2,135.2,3960,0
2014-03-13,132.8,134.4,129,131,2710,0
2014-03-14,130.6,133.8,128,129.8,1073,0
2014-03-17,125.4,132.8,125.4,129,400,0
2014-03-18,127.6,132,127.6,130.2,185,0
2014-03-19,130.8,132,130.8,131.8,172,0
2014-03-20,132.8,136,130.4,135.8,249,0
2014-03-21,136.6,136.8,128.8,128.8,3282,0
2014-03-24,128.6,131.2,128,128,402,0
2014-03-25,131.2,131.2,131.2,131.2,28,0
2014-03-26,130,131,126,126,835,0
2014-03-27,127,135.8,127,135.8,3013,0
2014-03-28,135.4,136.8,131,133,937,0
2014-03-31,133.8,136.6,120.6,124.4,1496,0
2014-04-01,123.6,126,123,123,532,0
2014-04-02,121.2,123,120,121.6,1046,0
2014-04-03,120.4,123.4,120.4,123,252,0
2014-04-04,123,123.6,122.4,123.4,107,0
2014-04-07,123.4,123.4,119.8,119.8,68,0
2014-04-08,119.8,121.8,118.2,118.2,1013,0
2014-04-09,117.2,121.4,116.6,120.4,901,0
2014-04-10,117.2,119.6,116.4,117.2,245,0
2014-04-11,119.6,119.6,115.4,116.4,281,0
2014-04-14,114.6,116.4,114,114.2,136,0
2014-04-15,114.6,114.6,108,114,619,0
2014-04-16,116,118.6,111,115,306,0
2014-04-17,115,118.4,114.2,118.4,145,0
2014-04-21,116.4,117.8,113.8,113.8,299,0
2014-04-22,112.6,114.4,111.4,111.6,251,0
2014-04-23,110.4,111,109.8,109.8,376,0
2014-04-24,109.8,109.8,107.8,108,433,0
2014-04-25,105,105.4,103,105.4,179,0
2014-04-28,103.8,104.6,103.4,103.4,306,0
2014-04-29,103,107.2,101.6,105.4,1062,0
2014-04-30,106.2,106.6,103.2,106.6,162,0
2014-05-01,106.8,106.8,103,106.8,255,0
2014-05-02,104.4,104.4,102.4,103.8,436,0
2014-05-05,103.8,105.2,103.8,105.2,52,0
2014-05-06,103.8,105.6,102.8,102.8,519,0
2014-05-07,102.2,113,102.2,108.4,907,0
2014-05-08,105.8,109.8,105.2,108,165,0
2014-05-09,105.4,108.4,103,108,140,0
2014-05-12,103.4,107,103.4,106.8,131,0
2014-05-13,105.6,109,105.6,106.6,243,0
2014-05-14,106.2,114,106.2,114,810,0
2014-05-15,110,112.2,106.2,107.2,753,0
2014-05-16,105.2,107.6,103.4,104.4,208,0
2014-05-19,104.2,107,104.2,105,94,0
2014-05-20,108.6,108.6,104.2,104.2,173,0
2014-05-21,104.2,104.2,102.8,103.2,58,0
2014-05-22,102.2,106.8,102.2,106.4,315,0
2014-05-23,106.6,106.6,106.4,106.4,21,0
2014-05-27,107,112.4,107,112.4,332,0
2014-05-28,109,112.6,109,112,29,0
2014-05-29,108.6,112.6,108.2,112.6,134,0
2014-05-30,111.6,112,108.2,109,168,0
2014-06-02,108.8,111,108.2,108.2,64,0
2014-06-03,107.4,108.4,105,105,126,0
2014-06-04,102.8,104.8,101.2,101.2,853,0
2014-06-05,100.6,103.2,100.6,101.4,316,0
2014-06-06,101.6,104.8,101.6,104.8,146,0
2014-06-09,103.6,106,103.6,106,281,0
2014-06-10,104.4,105.8,103.4,105.8,39,0
2014-06-11,103.8,111.8,103.8,111.8,544,0
2014-06-12,114,118,112.6,116.6,2213,0
2014-06-13,118,122,115.2,116,3187,0
2014-06-16,113.6,115.8,111,112.2,363,0
2014-06-17,117,117,106.2,108.6,913,0
2014-06-18,108,117,108,115,1559,0
2014-06-19,115.2,118,112.8,114.4,1116,0
2014-06-20,110.6,113.4,109,109,998,0
2014-06-23,106,111.6,105.8,109.2,381,0
2014-06-24,105.4,110,103.8,109,444,0
2014-06-25,106.2,109.4,106.2,107.2,112,0
2014-06-26,106.2,119.6,106,117,4742,0
2014-06-27,118.6,120,115.8,115.8,562,0
2014-06-30,119.6,119.6,114.2,115.6,81,0
2014-07-01,113.4,115.6,108,109.2,519,0
2014-07-02,111.6,111.6,108,108,215,0
2014-07-03,108,110.4,108,110.4,66,0
2014-07-07,108.6,109.8,106.6,107.6,251,0
2014-07-08,108.6,110.6,106,108,724,0
2014-07-09,108.6,109.6,108.6,109,90,0
2014-07-10,109,112.6,109,110.2,368,0
2014-07-11,112.8,112.8,107.4,107.8,233,0
2014-07-14,106.6,108,106,106.2,363,0
2014-07-16,106,106.8,106,106.2,430,0
2014-07-17,106.4,107.6,106.4,107.6,31,0
2014-07-18,106.6,110.6,106,108,565,0
2014-07-21,108.6,109,108.4,109,65,0
2014-07-22,113.6,117.2,111.8,116.6,1332,0
2014-07-23,118.4,118.4,115,116.8,241,0
2014-07-24,116.4,116.4,113,116.4,1467,0
2014-07-25,114.6,114.8,111.8,112,1186,0
2014-07-28,115.6,116,115.6,116,81,0
2014-07-29,116.8,116.8,112.6,113.6,517,0
2014-07-30,113.6,115.8,111.8,113.8,337,0
2014-07-31,113.6,113.6,108.6,108.6,260,0
2014-08-01,109.2,114.8,107.6,112.8,1030,0
2014-08-04,116.6,116.6,108,108.8,387,0
2014-08-05,107.2,111,107.2,108.4,1290,0
2014-08-06,109.8,110.2,106.6,106.6,318,0
2014-08-07,107,107,102,102,447,0
2014-08-08,104.6,104.6,101.4,101.6,801,0
2014-08-11,102.6,102.6,101.6,101.6,368,0
2014-08-12,101.4,102.6,101.4,102.2,239,0
2014-08-13,102,102.4,101.6,102.4,177,0
2014-08-14,102,102.6,101.8,101.8,46,0
2014-08-15,101.8,102,101.8,101.8,68,0
2014-08-18,101.6,102.6,100,100,571,0
2014-08-19,99,101.6,99,100.2,231,0
2014-08-20,100.2,101.2,100.2,101.2,36,0
2014-08-21,101.4,101.4,100.2,101.4,21,0
2014-08-22,100,103.6,100,103.6,2254,0
2014-08-25,102.2,102.8,100.2,102.8,326,0
2014-08-26,101.4,102.8,101.4,101.8,398,0
2014-08-27,101.4,101.4,101.4,101.4,13,0
2014-08-28,101.8,101.8,101.2,101.2,171,0
2014-08-29,100.6,102,100,100,99,0
2014-09-02,100,101.2,100,100,30,0
2014-09-03,100.6,101.8,100.4,101.8,591,0
2014-09-04,101.6,101.6,98,99.4,964,0
2014-09-05,100,100,99,99.4,158,0
2014-09-08,101.4,101.4,98,98,652,0
2014-09-09,98.2,98.2,92,92,1019,0
2014-09-10,92.8,95.6,88.4,94,1182,0
2014-09-11,100,110,100,100.2,765,0
2014-09-12,105,112,101,103,3922,0
2014-09-15,106,107.6,98,103.2,80767,0
2014-09-16,104.8,104.8,99,100.4,4201,0
2014-09-17,102.2,106.6,100.2,103.8,3508,0
2014-09-18,105.6,107,100.6,102,4225,0
2014-09-19,100.6,104,96,97.2,8220,0
2014-09-22,97,97,84,84.4,6310,0
2014-09-23,87.2,87.2,79.6,82,4602,0
2014-09-24,81,82,76.2,77.2,4819,0
2014-09-25,79.2,84.8,78,82.4,565,0
2014-09-26,81.2,83,81.2,82,98,0
2014-09-29,82.8,82.8,80,82.8,204,0
2014-09-30,80.4,85.6,80.2,85.6,1152,0
2014-10-01,84,85.6,82,84.6,222,0
2014-10-02,85,85.4,80.4,80.6,702,0
2014-10-03,82,82,80.6,80.6,338,0
2014-10-06,80.2,82,75.4,76,1244,0
2014-10-07,74.6,77,74.2,75.4,573,0
2014-10-08,74.4,75.8,70,73.2,669,0
2014-10-09,74,74,70.6,71.6,1314,0
2014-10-10,73.4,73.4,70,71.8,1139,0
2014-10-13,71.2,78,70.2,78,314,0
2014-10-14,75.4,78.8,71.6,77.4,402,0
2014-10-15,74.4,74.4,70.4,72.4,641,0
2014-10-16,70,70.8,66.8,70.8,221,0
2014-10-17,75.8,75.8,70.8,72,240,0
2014-10-20,70.4,72.8,68,72.4,362,0
2014-10-21,74.6,75,72.2,72.2,161,0
2014-10-22,71.2,71.8,69,71,143,0
2014-10-23,74.2,74.2,71.6,72,40,0
2014-10-24,71.6,72.4,69.2,72.2,80,0
2014-10-27,69.2,71.2,68,68,249,0
2014-10-28,68,71.6,66.8,71.6,66,0
2014-10-29,67.2,71,67.2,69.8,70,0
2014-10-30,67.2,69.4,67.2,69.4,20,0
2014-10-31,70.4,70.4,64,68,406,0
2014-11-03,66.8,69.8,64.2,64.2,199,0
2014-11-04,63.4,63.4,55,57,470,0
2014-11-05,57,57.2,55,55,450,0
2014-11-06,55,57.8,55,55,625,0
2014-11-07,56.8,59.6,56.6,58,312,0
2014-11-10,55.6,58,55,57.2,971,0
2014-11-11,50.8,51.4,47.2,50.6,722,0
2014-11-12,48.4,48.4,45.4,46.2,1154,0
2014-11-13,46,46.2,40.4,45.8,2708,0
2014-11-14,43.2,48.2,43.2,44,315,0
2014-11-17,41.4,43,40.4,41,1103,0
2014-11-18,40,40.6,37,38.6,757,0
2014-11-19,41.4,41.6,38,40.4,545,0
2014-11-20,40.2,42.6,40,42.6,435,0
2014-11-21,44.2,46.2,44.2,44.2,277,0
2014-11-24,41.6,43,41.4,43,1398,0
2014-11-25,42.2,43.6,40,43.4,2738,0
2014-11-26,43,43.2,40,40.8,462,0
2014-11-28,37.6,41.8,37.6,41,344,0
2014-12-01,41.2,47.8,39,47,1699,0
2014-12-02,46.8,50.2,45.2,49.4,1164,0
2014-12-03,50.2,53,49,53,874,0
2014-12-04,53.6,57.2,51.2,57,1010,0
2014-12-05,53.4,55.8,53.4,55.8,595,0
2014-12-08,54.6,56.6,50.8,54.2,1030,0
2014-12-09,51.8,59,51.8,57.4,1111,0
2014-12-10,57,59,52.6,54.8,6626,0
2014-12-11,52.6,59,52.6,59,3066,0
2014-12-12,63.2,65,55,58.8,1132,0
2014-12-15,61.4,61.4,54.8,58.8,2862,0
2014-12-16,58,58,51.4,56.8,3438,0
2014-12-17,59,59.4,53.6,54.8,1598,0
2014-12-18,57.8,58,52.4,53.6,2763,0
2014-12-19,51.4,56,40,40,5782,0
2014-12-22,43,47.6,41.4,45.4,2730,0
2014-12-23,44.8,45.8,40.8,43,1645,0
2014-12-24,43,43,41,43,1691,0
2014-12-26,43,43,41.2,41.6,220,0
2014-12-29,41.2,42.2,37.6,38,2374,0
2014-12-30,39,39.8,34.2,38.4,3219,0
2014-12-31,36.6,37,36,36,2020,0
2015-01-02,38.2,39.2,34.2,35.2,2911,0
2015-01-05,35.2,39.2,33.2,34,577,0
2015-01-06,38.4,38.4,33,34.6,298,0
2015-01-07,32.2,34,32.2,33.2,473,0
2015-01-08,34,36,32.2,32.8,1430,0
2015-01-09,33.2,35.4,31,31.2,1096,0
2015-01-12,32.6,32.6,31,31,839,0
2015-01-13,34,34,30.2,30.4,497,0
2015-01-14,31,31,26.4,29.2,1132,0
2015-01-15,29,29.6,29,29,420,0
2015-01-16,29.6,30,28.2,28.2,1575,0
2015-01-20,30.4,31.2,28.2,28.2,100,0
2015-01-21,30.4,30.4,27.4,28.4,448,0
2015-01-22,30.8,32,27.4,32,835,0
2015-01-23,32.2,34.6,30,31.6,911,0
2015-01-26,33.2,33.6,32,32,485,0
2015-01-27,34,35.6,33.4,34,279,0
2015-01-28,35,35,33.4,34.2,441,0
2015-01-29,34,34,33.4,33.4,48,0
2015-01-30,33.2,34,33,33.2,193,0
2015-02-02,34,34.4,33.2,33.2,377,0
2015-02-03,35,37.8,34.4,34.6,4825,0
2015-02-04,34.6,35.4,31.6,31.6,2549,0
2015-02-05,31.6,34.6,30.4,33.2,3272,0
2015-02-06,33.4,34.6,32,32.2,2288,0
2015-02-09,33,33,29.4,30,3813,0
2015-02-10,31.2,31.6,29.6,29.6,1728,0
2015-02-11,30,30.6,22,24.8,4529,0
2015-02-12,23.8,26,22.2,24.2,1737,0
2015-02-13,24.2,42.2,24.2,37.6,20684,0
2015-02-17,39.8,40,34.2,40,10112,0
2015-02-18,39.8,39.8,35.8,36.8,1583,0
2015-02-19,32.4,35.4,30.2,33,4838,0
2015-02-20,33,36,32,33,3732,0
2015-02-23,32.8,33,32.4,32.6,3967,0
2015-02-24,31.4,32.8,31.4,32.2,980,0
2015-02-25,31.4,32.4,30.6,32.2,1453,0
2015-02-26,32.4,32.4,31.2,31.8,1516,0
2015-02-27,30.6,31.8,30.6,31,735,0
2015-03-02,31,31.2,30,30,1475,0
2015-03-03,30,30.6,29.4,30.2,335,0
2015-03-04,29.6,30.2,27.6,30,1850,0
2015-03-05,31,31,29.6,29.8,135,0
2015-03-06,29.6,30.4,29.6,30,940,0
2015-03-09,29.2,30,29.2,29.4,840,0
2015-03-10,29,29,27,28,2000,0
2015-03-11,27.2,28,26.6,26.6,485,0
2015-03-12,27,27.8,27,27.6,155,0
2015-03-13,26.2,27,22.4,24.6,2770,0
2015-03-16,24.6,24.6,22.2,24,1315,0
2015-03-17,24.6,25,23,23.4,1775,0
2015-03-18,24,24,23,24,980,0
2015-03-19,24,24,23,23,1510,0
2015-03-20,23.4,24,23.2,23.2,690,0
2015-03-23,23,23.8,22.2,22.2,1570,0
2015-03-24,22.2,23,22.2,22.4,605,0
2015-03-25,22.4,22.4,22.2,22.2,1135,0
2015-03-26,22.4,23,21.6,21.8,3775,0
2015-03-27,21.8,22.4,20.4,20.4,4285,0
2015-03-30,20.4,21.8,20.2,20.4,1525,0
2015-03-31,21.6,21.6,20.4,20.8,399,0
2015-04-01,20.6,21.6,20.6,21.2,50,0
2015-04-02,20.6,21.2,20.6,21.2,470,0
2015-04-06,21.8,22.4,21.6,21.6,565,0
2015-04-07,22,23.4,22,22.8,16188,0
2015-04-08,23.2,23.2,20.2,21.2,3210,0
2015-04-09,21.8,21.8,20.2,20.2,4635,0
2015-04-10,20.2,21.2,19,20,10160,0
2015-04-13,20.8,20.8,19.8,20,1705,0
2015-04-14,19.8,20,19.2,19.4,4755,0
2015-04-15,19.2,19.6,18.4,19.4,13178,0
2015-04-16,19.6,19.6,18,19,8757,0
2015-04-17,19.6,19.6,18.2,18.8,8820,0
2015-04-20,19.2,19.4,18.4,19,3861,0
2015-04-21,19.2,19.6,19,19.2,5721,0
2015-04-22,19,19.2,18.4,18.6,1229,0
2015-04-23,18.8,19.4,18.6,19,1875,0
2015-04-24,19,19.4,19,19.2,4602,0
2015-04-27,19.2,19.4,19.2,19.2,3165,0
2015-04-28,19.2,19.4,19,19.2,3353,0
2015-04-29,19,19.4,19,19.2,3295,0
2015-04-30,19.2,19.2,18.6,19,6315,0
2015-05-01,19,19,18.6,18.6,1530,0
2015-05-04,19,19.2,18.2,18.6,3225,0
2015-05-05,18.2,19,17.6,19,6405,0
2015-05-06,18.8,19.2,18.8,19.2,11951,0
2015-05-07,19.2,19.8,18.6,18.6,13065,0
2015-05-08,19.2,19.2,18.2,18.8,1450,0
2015-05-11,19,19.2,18.2,18.6,6275,0
2015-05-12,19,19.2,18.8,18.8,2477,0
2015-05-13,19,19.2,18.2,18.4,2000,0
2015-05-14,19,19,18.6,18.8,1710,0
2015-05-15,18.8,22.6,18.8,20.8,31077,0
2015-05-18,19.6,20.2,18.4,18.4,10459,0
2015-05-19,19.2,19.2,15.2,16.6,7505,0
2015-05-20,16.4,17,15.6,17,4158,0
2015-05-21,17,17,15.6,16.2,4285,0
2015-05-22,16.6,16.8,14.2,15.4,4645,0
2015-05-26,14.8,15.4,14.6,15.4,3078,0
2015-05-27,15.6,16.2,14.6,14.6,3390,0
2015-05-28,14.4,15.2,13.6,14,3847,0
2015-05-29,14.6,16,14,15.8,4535,0
2015-06-01,16.4,16.4,13.8,14.2,4601,0
2015-06-02,14.8,15.6,14.2,14.6,3903,0
2015-06-03,14.8,15.4,14.6,15.2,3970,0
2015-06-04,15,15.4,14.6,14.8,4415,0
2015-06-05,15,15.4,14,14.6,2275,0
2015-06-08,15.4,15.6,13.8,14.6,3860,0
2015-06-09,15,15,13.8,13.8,3159,0
2015-06-10,14,14.2,13.6,14,1202,0
2015-06-11,14.2,14.6,13.4,13.6,2674,0
2015-06-12,13.4,14.2,13,13.6,2240,0
2015-06-15,13.8,14.2,13,13,790,0
2015-06-16,13,14,12.6,13.4,1955,0
2015-06-17,12.4,13.6,12.2,12.4,5385,0
2015-06-18,13.2,14,12.4,12.8,5065,0
2015-06-19,13.4,14,10.6,11,4965,0
2015-06-22,11,12,10.8,11,1635,0
2015-06-23,11.4,11.6,11,11.6,1310,0
2015-06-24,11.8,12.2,11.4,12,1335,0
2015-06-25,12.2,12.2,11.4,11.6,1855,0
2015-06-26,11.4,11.8,11.2,11.2,1920,0
2015-06-29,11.4,12,10,11.2,6015,0
2015-06-30,11.4,11.8,9.8,10.2,3353,0
2015-07-01,10.4,11,10.4,10.4,2350,0
2015-07-02,10.4,11.6,10.4,10.8,1915,0
2015-07-06,11,11.6,8,9.4,5100,0
2015-07-07,9.6,10.2,8.2,8.8,2705,0
2015-07-08,8.8,9.6,7.4,8.6,8115,0
2015-07-09,9,9.2,7.4,8.2,3970,0
2015-07-10,8.2,8.8,7.8,8.6,2600,0
2015-07-13,8.4,9,8,8.6,1600,0
2015-07-14,8.8,8.8,8.4,8.4,1516,0
2015-07-15,8.6,8.8,8.2,8.6,1171,0
2015-07-16,8,9,8,8.6,4425,0
2015-07-17,8.6,8.6,6,7.2,23510,0
2015-07-20,8,8,7.4,7.6,8155,0
2015-07-21,8,12,7.6,11.2,50885,0
2015-07-22,8.8,10,8.8,9,3755,0
2015-07-23,9.2,11.2,9,10.8,8085,0
2015-07-24,11.2,13.4,10.8,13,7870,0
2015-07-27,13.4,16,13.4,15,15790,0
2015-07-28,15.2,16.6,14.2,15.8,10335,0
2015-07-29,15,16.4,15,15.6,5160,0
2015-07-30,15.8,16,15,15.6,6685,0
2015-07-31,15,15.6,13.6,14.6,4305,0
2015-08-03,14.4,16,13.8,15.6,3578,0
2015-08-04,15.6,16.6,13.6,14.4,4920,0
2015-08-05,13.6,16.2,13.6,15,1975,0
2015-08-06,15.8,16,14.2,14.8,2305,0
2015-08-07,14.6,15.8,14.2,14.4,4795,0
2015-08-10,14.6,15.4,13.6,14,1185,0
2015-08-11,14.2,14.2,13.6,13.8,768,0
2015-08-12,14,14.2,13.4,13.8,2355,0
2015-08-13,14.2,14.2,13,13.4,830,0
2015-08-14,13,13.2,11,11.6,1305,0
2015-08-17,10.8,12.2,10.4,12,2600,0
2015-08-18,12.2,12.4,11.6,12,850,0
2015-08-19,11.6,13.4,11.6,12.2,1580,0
2015-08-20,12.6,13.4,12,12.6,995,0
2015-08-21,13,13.2,12,12.6,1610,0
2015-08-24,12.6,12.6,11,11.4,2656,0
2015-08-25,11.6,12.2,11.2,11.8,1380,0
2015-08-26,11.4,13.4,11,12,1410,0
2015-08-27,12,12.8,9.2,10.8,6505,0
2015-08-28,11,11.8,9.6,9.8,4680,0
2015-08-31,10,10.8,9,9.6,5615,0
2015-09-01,9.8,10.2,8,10.2,5855,0
2015-09-02,9.8,10.4,8.2,9.2,7540,0
2015-09-03,9.6,11,9,9.6,2110,0
2015-09-04,10,10,8.8,9.2,400,0
2015-09-08,9.8,10.2,9.4,9.8,1115,0
2015-09-09,9.6,10.8,9.6,9.8,1070,0
2015-09-10,9.8,10.4,9.4,10.4,1027,0
2015-09-11,10.4,10.4,9.8,10.2,865,0
2015-09-14,10,10.2,9.2,9.2,1620,0
2015-09-15,9.4,10.6,9.4,9.8,825,0
2015-09-16,10,10.6,9.8,10.6,810,0
2015-09-17,10,10.6,9,10.6,1195,0
2015-09-18,11,11.2,9,9,3360,0
2015-09-21,9.2,9.8,9.2,9.6,1760,0
2015-09-22,9.8,12.2,9.8,10.4,6420,0
2015-09-23,10.6,11,9.6,10,972,0
2015-09-24,9,10.4,9,9.8,330,0
2015-09-25,9.8,10.4,9,9.4,535,0
2015-09-28,9.2,9.4,9,9,834,0
2015-09-29,9,10,9,9.6,2075,0
2015-09-30,9.8,10,9.6,9.6,115,0
2015-10-01,9,9.8,7.6,9.8,1725,0
2015-10-02,10,10,9.2,10,310,0
2015-10-05,10,10,9,10,1195,0
2015-10-06,10,11.2,8.8,10.4,6485,0
2015-10-07,11.2,11.6,9,10,11658,0
2015-10-08,10,11,9,11,2990,0
2015-10-09,11,12,10.4,11.8,14255,0
2015-10-12,11,11.6,10,10.4,4147,0
2015-10-13,10.4,10.4,10,10.4,610,0
2015-10-14,10.4,10.4,9.8,10.2,680,0
2015-10-15,10.2,10.2,9.2,9.4,3255,0
2015-10-16,9.8,10.8,9.2,10.8,1205,0
2015-10-19,10.2,10.8,10,10,982,0
2015-10-20,9.8,10.6,9.8,9.8,180,0
2015-10-21,10.2,10.2,9.6,9.8,2590,0
2015-10-22,10,10.2,9.6,10.2,1180,0
2015-10-23,10.4,10.4,9.4,10,1455,0
2015-10-26,10,10.2,9.6,10,615,0
2015-10-27,10,10,9,9.2,705,0
2015-10-28,9.4,10.6,8.4,9.4,5880,0
2015-10-29,9,9.6,8.4,8.8,1520,0
2015-10-30,9,9.4,8.4,8.6,1875,0
2015-11-02,9,9.4,8.6,9.2,517,0
2015-11-03,9.6,9.6,8.4,9.2,1727,0
2015-11-04,9,9,8.6,8.8,1136,0
2015-11-05,9,9,8.6,8.6,675,0
2015-11-06,8.8,9,8.6,9,1135,0
2015-11-09,8.8,9,8.4,8.6,1253,0
2015-11-10,8.8,8.8,8,8.6,1000,0
2015-11-11,8,8.8,7.4,7.6,18750,0
2015-11-12,7.4,7.8,7,7.8,1130,0
2015-11-13,7.6,8,7,7.4,565,0
2015-11-16,7.4,8,7.4,8,615,0
2015-11-17,8.2,8.2,6.8,7.4,2070,0
2015-11-18,7.4,8.6,7.4,8.6,1865,0
2015-11-19,8,8.4,7.6,8,630,0
2015-11-20,7.4,8.2,7,8,1240,0
2015-11-23,7.6,7.6,4.8,6,19300,0
2015-11-24,5.2,6.4,5.2,6,2680,0
2015-11-25,6,6.2,5.6,5.6,6745,0
2015-11-27,5.2,5.8,5,5.4,3280,0
2015-11-30,5,6,5,6,3555,0
2015-12-01,6.2,6.2,4.8,5.6,1724,0
2015-12-02,5,5.6,4.4,4.8,5815,0
2015-12-03,5,5.4,4.4,4.8,12576,0
2015-12-04,5,5,4.2,4.6,5405,0
2015-12-07,4.8,4.8,3.8,4.2,7525,0
2015-12-08,4.8,5,2.6,3,22219,0
2015-12-09,3.6,3.6,3,3,27895,0
2015-12-10,3,3.4,2.8,3.2,6005,0
2015-12-11,3.4,3.4,3,3,12705,0
2015-12-14,2.8,3.4,2.6,3,18786,0
2015-12-15,4.4,4.4,3.2,3.4,16990,0
2015-12-16,3.6,3.8,3,3.4,9685,0
2015-12-17,3.6,3.8,3.4,3.6,1615,0
2015-12-18,3.8,4,3.2,3.2,6230,0
2015-12-21,3.4,3.4,3.2,3.4,5950,0
2015-12-22,3.6,3.6,3,3.2,6370,0
2015-12-23,3.6,4.8,3.2,4,15455,0
2015-12-24,4.3,4.424,3.8,4.18,6420,0
2015-12-28,3.8,4.394,3.2,4,3291,0
2015-12-29,4.24,4.8,4,4.8,19721,0
2015-12-30,4.96,5.2,3.84,3.84,3945,0
2015-12-31,4.2,4.78,3.8,3.8,4840,0
2016-01-04,3.96,5,3.96,4.6,3520,0
2016-01-05,4.6,5,4.6,4.8,237,0
2016-01-06,4.84,5.2,4.8,4.998,3330,0
2016-01-07,5.4,5.4,4.02,4.5,5711,0
2016-01-08,4.6,5.4,4.6,5.2,2666,0
2016-01-11,5.2,5.2,4.6,4.94,5417,0
2016-01-12,4.402,5.2,4.4,4.62,757,0
2016-01-13,4.52,4.92,4.042,4.4,3666,0
2016-01-14,4.42,5.4,4.136,4.686,1495,0
2016-01-15,4.44,4.44,4.06,4.4,1312,0
2016-01-19,4.6,4.6,3.8,4,1040,0
2016-01-20,4.3,6,3.8,3.83,5461,0
2016-01-21,4.2,4.2,3.802,4.2,865,0
2016-01-22,4.798,5.178,4.006,4.376,1973,0
2016-01-25,4.104,4.516,3,3.6,11332,0
2016-01-26,3.888,4.8,3.3,4,4263,0
2016-01-27,3.68,4.8,3.6,4.15,2766,0
2016-01-28,4.38,4.78,4,4.4,1949,0
2016-01-29,4.294,4.72,4.294,4.36,406,0
2016-02-01,4.708,4.708,4.4,4.4,478,0
2016-02-02,4.4,4.4,4,4.1,17855,0
2016-02-03,4.358,4.358,3.402,4,3401,0
2016-02-04,4,4.4,3.902,4.38,2089,0
2016-02-05,4.02,4.4,3.8,3.99,1156,0
2016-02-08,4,4,3.204,3.8,2321,0
2016-02-09,3.44,3.8,3.4,3.4,814,0
2016-02-10,3.63,4.2,3.63,3.8,617,0
2016-02-11,3.6,3.8,3.204,3.8,508,0
2016-02-12,4.38,6.696,4.302,5,8115,0
2016-02-16,5.8,6.32,4.6,4.6,10015,0
2016-02-17,4.84,4.978,3.8,4.16,3790,0
2016-02-18,4.2,4.2,3.602,3.998,903,0
2016-02-19,3.8,4.4,3.8,4.202,2211,0
2016-02-22,4.4,4.4,4,4.048,1706,0
2016-02-23,4.084,4.38,4,4.06,501,0
2016-02-24,4.24,4.24,4,4.1,507,0
2016-02-25,4.306,4.4,3.802,4.18,5743,0
2016-02-26,4,4.4,3.7,4,2424,0
2016-02-29,4.178,4.2,3.784,3.784,673,0
2016-03-01,3.96,3.98,3.6,3.6,241,0
2016-03-02,3.78,3.8,3.4,3.8,4698,0
2016-03-03,3.99,4,3.588,3.6,1683,0
2016-03-04,3.78,5,3.6,3.7,44632,0
2016-03-07,4.02,5,3.998,4.2,22378,0
2016-03-08,4.62,5.86,4.6,4.7,20766,0
2016-03-09,5.4,5.6,4.62,4.62,7078,0
2016-03-10,5.04,5.4,4.64,4.8,3648,0
2016-03-11,5.18,5.2,4.6,4.8,2210,0
2016-03-14,4.8,4.88,4.4,4.422,6553,0
2016-03-15,4.54,4.8,4.54,4.61,1085,0
2016-03-16,4.6,4.792,4.42,4.6,3950,0
2016-03-17,4.74,4.78,4.42,4.44,2675,0
2016-03-18,4.5,5,4.2,4.6,5671,0
2016-03-21,4.74,4.74,4.3,4.586,1109,0
2016-03-22,4.42,4.584,4.014,4.014,5611,0
2016-03-23,4.14,4.586,4.02,4.4,1102,0
2016-03-24,4.2,4.4,4.19,4.38,1037,0
2016-03-28,4.26,4.38,4,4,4576,0
2016-03-29,4,4.38,4,4.02,1417,0
2016-03-30,4.18,4.38,4.002,4.38,1205,0
2016-03-31,4,4.348,4,4.12,1216,0
2016-04-01,4.372,4.4,4.12,4.2,208,0
2016-04-04,4.12,4.398,4.12,4.12,902,0
2016-04-05,4.244,4.244,4.12,4.2,1129,0
2016-04-06,4.2,4.32,4,4.002,2117,0
2016-04-07,4.198,4.2,4,4.2,1226,0
2016-04-08,4.1,4.2,3.998,4,1827,0
2016-04-11,4.2,4.28,4,4,3975,0
2016-04-12,4,5.3,3.8,4.4,22916,0
2016-04-13,4.798,5.2,4.402,4.55,5721,0
2016-04-14,4.914,5.176,4.2,4.2,2346,0
2016-04-15,4.2,4.6,4,4.4,4486,0
2016-04-18,4.2,4.8,4.042,4.2,3200,0
2016-04-19,4.8,4.8,4.41,4.41,125,0
2016-04-20,4.438,4.44,4.2,4.25,1858,0
2016-04-21,4.252,4.6,4,4.318,2329,0
2016-04-22,4.58,4.6,4.134,4.2,1986,0
2016-04-25,4.536,4.6,4.2,4.28,631,0
2016-04-26,4.22,4.4,4.202,4.21,1111,0
2016-04-27,4.366,4.886,4.2,4.886,11120,0
2016-04-28,4.88,6.2,4.8,5.288,24051,0
2016-04-29,5.64,5.8,4.8,5.6,11060,0
2016-05-02,5.8,6,5.2,5.6,10309,0
2016-05-03,5.6,5.96,5.202,5.4,2256,0
2016-05-04,5.28,5.8,5.22,5.8,1276,0
2016-05-05,5.6,6,5.152,5.6,1235,0
2016-05-06,5.36,5.998,4.42,5.6,2791,0
2016-05-09,5.88,5.88,5.482,5.6,791,0
2016-05-10,5.42,5.6,5.2,5.528,850,0
2016-05-11,5.152,5.964,4.8,5.6,394,0
2016-05-12,5.6,5.602,4.832,5.2,4352,0
2016-05-13,5.1,5.38,5.1,5.368,328,0
2016-05-16,5.366,5.6,5.366,5.568,474,0
2016-05-17,5.4,5.7,5.36,5.432,2311,0
2016-05-18,5.488,5.8,5.2,5.598,429,0
2016-05-19,5.44,5.8,5.3,5.4,1666,0
2016-05-20,5.6,5.7,5.2,5.2,1170,0
2016-05-23,5.2,5.598,5.2,5.368,1284,0
2016-05-24,5.58,5.58,5.2,5.2,1460,0
2016-05-25,5.2,5.594,5,5.002,1502,0
2016-05-26,5.002,5.3,5.002,5.048,111,0
2016-05-27,5.198,6.6,5.192,5.22,23231,0
2016-05-31,5.596,5.6,5.006,5.232,1414,0
2016-06-01,5.042,6,5.042,5.6,2145,0
2016-06-02,6,6,5.628,6,4764,0
2016-06-03,6.1,6.102,5.6,5.98,1389,0
2016-06-06,6,6.4,5.6,5.6,3243,0
2016-06-07,5.802,6.2,5.802,5.84,1279,0
2016-06-08,6.4,6.4,6,6.002,3458,0
2016-06-09,6,6.226,5.7,5.8,5480,0
2016-06-10,5.8,7.4,5.8,6.74,16312,0
2016-06-13,7.4,7.4,6.5,7,6535,0
2016-06-14,7.4,7.4,5.2,5.32,16091,0
2016-06-15,5.82,6.5,5.402,5.496,5078,0
2016-06-16,6,6.08,5.602,5.602,435,0
2016-06-17,5.8,6.124,5.52,5.82,1099,0
2016-06-20,6,6.6,5.7,6.2,1806,0
2016-06-21,5.8,6.2,5.6,5.82,2859,0
2016-06-22,5.804,6.2,5.6,6.2,2998,0
2016-06-23,6.2,6.2,5.704,5.96,590,0
2016-06-24,5.4,6,5.4,6,1382,0
2016-06-27,6,6,5.4,5.464,1907,0
2016-06-28,6,6.198,5.6,5.822,1946,0
2016-06-29,6,6.598,5.8,6,2251,0
2016-06-30,5.82,6.38,5.8,5.834,537,0
2016-07-01,5.86,6.2,5.8,5.802,1671,0
2016-07-05,5.802,5.802,5.798,5.8,286,0
2016-07-06,5.798,6,5.6,5.6,707,0
2016-07-07,5.78,5.8,5.4,5.432,4437,0
2016-07-08,5.598,5.8,5.432,5.5,4074,0
2016-07-11,5.6,5.8,5.5,5.6,678,0
2016-07-12,5.7,5.7,5.2,5.2,2353,0
2016-07-13,5.3,5.596,5.3,5.58,325,0
2016-07-14,5.5,5.6,5.326,5.578,1631,0
2016-07-15,5.578,5.578,5,5,445,0
2016-07-18,5.25,5.35,5.25,5.35,660,0
2016-07-19,5.7,5.7,5.1,5.2,459,0
2016-07-20,5.16,5.558,5,5.4,783,0
2016-07-21,5.596,5.596,5.2,5.4,1162,0
2016-07-22,5.398,5.4,5,5.3,2795,0
2016-07-25,5,5.35,4.55,5.35,2882,0
2016-07-26,5.4,5.7,5.022,5.7,1447,0
2016-07-27,5.662,5.7,4.6,5.4,3265,0
2016-07-28,5.54,5.54,5.04,5.5,378,0
2016-07-29,5.5,5.5,5.1,5.48,389,0
2016-08-01,5.1,5.46,5.1,5.4,404,0
2016-08-02,5.194,5.366,4.848,5.122,2728,0
2016-08-03,5,5.2,5,5.06,1096,0
2016-08-04,5.2,5.2,4.8,5,433,0
2016-08-05,5,5.2,4.978,4.978,466,0
2016-08-08,5.18,5.18,4.8,5.06,2091,0
2016-08-09,5.14,5.14,4.9,4.9,1398,0
2016-08-10,5,5,4.6,4.62,2335,0
2016-08-11,4.6,5,4.4,5,2910,0
2016-08-12,5.1,5.2,4.78,4.78,1966,0
2016-08-15,4.8,4.8,4.4,4.5,2978,0
2016-08-16,4.8,4.8,4.4,4.548,1519,0
2016-08-17,4.74,4.8,4.74,4.8,541,0
2016-08-18,4.8,4.978,4.6,4.8,3609,0
2016-08-19,5,5,4.6,4.8,2312,0
2016-08-22,4.976,4.976,4.416,4.416,2049,0
2016-08-23,4.502,4.62,4.418,4.442,1281,0
2016-08-24,4.4,4.6,4.4,4.6,994,0
2016-08-25,4.4,4.6,4.4,4.4,251,0
2016-08-26,4.6,4.62,4.4,4.62,3312,0
2016-08-29,4.62,4.62,4.2,4.56,1328,0
2016-08-30,4.578,4.6,4.4,4.4,595,0
2016-08-31,4.24,4.6,4.24,4.6,455,0
2016-09-01,4.3,4.5,4.3,4.5,91,0
2016-09-02,4.6,5,4.4,4.4,921,0
2016-09-06,4.3,5,4.3,4.8,2784,0
2016-09-07,4.4,4.99,4.4,4.6,2004,0
2016-09-08,4.52,5,4.52,4.8,2224,0
2016-09-09,4.402,5.4,4.402,5,18197,0
2016-09-12,5,5.2,4.3,5.02,2048,0
2016-09-13,4.932,5.3,4.5,4.56,2808,0
2016-09-14,4.5,4.9,4.5,4.8,563,0
2016-09-15,4.8,4.898,4.3,4.65,790,0
2016-09-16,4.4,4.65,3.98,4,5408,0
2016-09-19,4.2,4.6,4.2,4.4,1267,0
2016-09-20,4.36,4.6,4.348,4.502,397,0
2016-09-21,4.7,4.8,4.6,4.6,1733,0
2016-09-22,4.6,4.8,4.6,4.6,1234,0
2016-09-23,4.8,4.99,4,4.726,2627,0
2016-09-26,4.702,4.992,4,4.8,2321,0
2016-09-27,4.8,4.99,4.8,4.802,1487,0
2016-09-28,4.98,4.98,4.8,4.8,487,0
2016-09-29,4.99,5.5,4.9,4.902,18087,0
2016-09-30,5.28,5.398,4.8,5,2693,0
2016-10-03,5,5.39,4.8,4.8,925,0
2016-10-04,4.8,5.4,4.2,4.41,2044,0
2016-10-05,5,5.4,4.6,5.394,3910,0
2016-10-06,5.4,5.4,4.804,5,3104,0
2016-10-07,4.99,5.4,4.85,5.4,1351,0
2016-10-10,5.36,5.36,4.906,5,1361,0
2016-10-11,5.2,5.2,4.992,5,549,0
2016-10-12,4.942,5.16,4.6,4.9,658,0
2016-10-13,4.8,5.158,4.708,5.068,834,0
2016-10-14,4.99,5.18,4.6,4.788,1724,0
2016-10-17,4.728,4.794,4.2,4.2,1071,0
2016-10-18,4.8,5,4.3,4.758,3232,0
2016-10-19,4.416,4.926,4.416,4.918,159,0
2016-10-20,4.994,5.2,4.538,4.538,1342,0
2016-10-21,4.764,5,4.602,4.832,793,0
2016-10-24,4.98,4.98,3.6,4.624,4515,0
2016-10-25,4.698,4.78,3.802,3.9,5656,0
2016-10-26,4.398,4.538,4.218,4.4,2135,0
2016-10-27,4.1,4.1,3.2,3.38,31581,0
2016-10-28,3.49,3.5,3,3.01,60188,0
2016-10-31,2.88,2.89,2.3,2.4999,58912,0
2016-11-01,2.55,3,2.12,2.72,43305,0
2016-11-02,2.5818,2.83,2.5703,2.625,5252,0
2016-11-03,2.62,2.7,2.15,2.35,14064,0
2016-11-04,2.341,2.39,1.94,1.94,30891,0
2016-11-07,2.05,2.36,2.045,2.25,46488,0
2016-11-08,2.25,2.5,2.25,2.41,35583,0
2016-11-09,2.37,2.45,2.31,2.34,18517,0
2016-11-10,2.34,2.48,2.16,2.47,47895,0
2016-11-11,2.98,3.43,2.8,2.95,267233,0
2016-11-14,3.15,3.44,3.03,3.25,49320,0
2016-11-15,3.41,3.45,3.02,3.35,25461,0
2016-11-16,3.34,3.34,2.92,3.2,19479,0
2016-11-17,3.18,4.36,3.16,3.96,62782,0
2016-11-18,4.13,4.13,3.7001,3.94,33982,0
2016-11-21,4.12,4.12,3.6501,3.71,9576,0
2016-11-22,3.81,3.81,3.41,3.675,17340,0
2016-11-23,3.55,3.55,3.2,3.49,28449,0
2016-11-25,3.33,3.49,3.16,3.27,2500,0
2016-11-28,3.19,3.29,3.1,3.29,28069,0
2016-11-29,3.24,3.2543,2.91,3.19,21411,0
2016-11-30,3.26,3.91,3.26,3.7,60773,0
2016-12-01,3.75,4.06,3.59,3.9,45523,0
2016-12-02,3.93,3.93,3.52,3.81,8638,0
2016-12-05,3.5501,4,3.5501,4,35303,0
2016-12-06,3.98,4.35,3.7,4.3,29577,0
2016-12-07,4.35,4.4,4.25,4.4,22179,0
2016-12-08,4.25,4.5,4,4,29160,0
2016-12-09,3.8893,4.33,3.8893,4.07,10217,0
2016-12-12,4.18,4.3,3.88,4,33254,0
2016-12-13,3.98,3.98,3.2695,3.49,70046,0
2016-12-14,3.73,3.73,3.41,3.5,27840,0
2016-12-15,3.45,3.65,3.38,3.41,28455,0
2016-12-16,3.39,3.6,3.24,3.35,155905,0
2016-12-19,3.32,3.58,3.25,3.47,14670,0
2016-12-20,3.399,3.74,3.29,3.72,47926,0
2016-12-21,3.69,3.73,3.42,3.7,132341,0
2016-12-22,3.68,3.89,3.5595,3.67,74116,0
2016-12-23,3.64,3.8,3.64,3.8,6973,0
2016-12-27,3.67,3.96,3.67,3.8,24224,0
2016-12-28,3.79,3.79,3.6709,3.69,28433,0
2016-12-29,3.67,3.695,3.59,3.63,11249,0
2016-12-30,3.501,3.6,3.3577,3.4,32795,0
2017-01-03,3.48,3.9107,3.48,3.76,23309,0
2017-01-04,3.76,3.9,3.7,3.77,15278,0
2017-01-05,3.73,3.8999,3.56,3.65,7579,0
2017-01-06,3.71,3.75,3.26,3.5,21858,0
2017-01-09,3.45,3.48,3.16,3.25,24053,0
2017-01-10,3.28,3.28,2.9704,3.21,7850,0
2017-01-11,3.2,3.28,3.1204,3.2,7039,0
2017-01-12,3.15,3.22,2.98,3.22,32848,0
2017-01-13,3.22,3.256,3.0001,3.15,11501,0
2017-01-17,3.0001,3.25,3,3.05,18264,0
2017-01-18,3.0035,3.09,2.84,3.01,50797,0
2017-01-19,2.97,2.99,2.6,2.9,95184,0
2017-01-20,2.92,3.09,2.9,3.0001,18898,0
2017-01-23,2.92,3.0561,2.84,2.89,18276,0
2017-01-24,2.9,2.9007,2.7628,2.77,9403,0
2017-01-25,2.81,2.95,2.81,2.89,18882,0
2017-01-26,2.8,2.8,2.7144,2.75,16189,0
2017-01-27,2.76,3.05,2.7504,2.86,54398,0
2017-01-30,2.8,2.83,2.6,2.61,21307,0
2017-01-31,2.71,2.76,2.62,2.75,11456,0
2017-02-01,2.75,2.75,2.4563,2.47,28348,0
2017-02-02,2.5,2.6064,2.47,2.47,6814,0
2017-02-03,2.4327,2.55,2.41,2.45,24627,0
2017-02-06,2.4637,2.53,2.45,2.53,5733,0
2017-02-07,2.5,2.6851,2.45,2.54,32601,0
2017-02-08,2.53,2.58,2.45,2.58,12930,0
2017-02-09,2.521,2.62,2.521,2.56,8676,0
2017-02-10,2.52,2.57,2.48,2.48,18041,0
2017-02-13,2.5,2.53,2.48,2.5099,22754,0
2017-02-14,2.47,2.51,2.47,2.49,16004,0
2017-02-15,2.47,2.4901,2.45,2.46,10051,0
2017-02-16,2.4576,2.46,2.35,2.37,10073,0
2017-02-17,2.28,2.4178,2.2296,2.36,17287,0
2017-02-21,2.37,2.41,2.23,2.35,28058,0
2017-02-22,2.315,2.6772,2.315,2.36,38461,0
2017-02-23,2.4,2.4089,2.3,2.32,19294,0
2017-02-24,2.37,2.45,2.3301,2.39,8572,0
2017-02-27,2.36,2.49,2.3,2.49,13476,0
2017-02-28,2.45,2.45,2.33,2.39,10665,0
2017-03-01,2.43,2.65,2.43,2.55,23560,0
2017-03-02,2.56,2.56,2.311,2.35,9532,0
2017-03-03,2.3,2.37,2.3,2.36,8419,0
2017-03-06,2.32,2.4,2.32,2.32,6428,0
2017-03-07,2.29,2.31,2.2,2.29,33637,0
2017-03-08,2.27,2.45,2.25,2.45,21808,0
2017-03-09,2.3543,2.3684,2.3,2.3,4902,0
2017-03-10,2.3,2.3,2.2,2.2,9072,0
2017-03-13,2.21,2.21,2.0635,2.1,12843,0
2017-03-14,2.1,2.16,2.06,2.11,2227,0
2017-03-15,2.15,2.3366,2.15,2.24,12628,0
2017-03-16,2.15,2.39,2.11,2.39,13555,0
2017-03-17,2.37,2.5,2.311,2.5,16224,0
2017-03-20,2.49,2.49,2.3,2.37,11824,0
2017-03-21,2.36,2.43,2.21,2.25,15111,0
2017-03-22,2.24,2.345,2.2229,2.3,26239,0
2017-03-23,2.31,2.3728,2.25,2.35,14058,0
2017-03-24,2.2808,2.32,2.21,2.31,7000,0
2017-03-27,2.24,2.25,2.2,2.21,5435,0
2017-03-28,2.17,2.18,2.12,2.12,20967,0
2017-03-29,2.11,2.3899,2.11,2.3432,43922,0
2017-03-30,2.34,2.42,2.29,2.3,19933,0
2017-03-31,2.36,2.449,2.31,2.34,17436,0
2017-04-03,2.39,2.39,2.1882,2.25,13672,0
2017-04-04,2.19,2.2654,2.15,2.16,4424,0
2017-04-05,2.15,2.2842,2.15,2.26,19082,0
2017-04-06,2.2,2.32,2.2,2.31,2292,0
2017-04-07,2.18,2.36,2.16,2.21,6408,0
2017-04-10,2.19,2.343,2.19,2.29,30002,0
2017-04-11,2.39,2.39,2.18,2.28,30504,0
2017-04-12,2.37,2.37,2.25,2.3,47236,0
2017-04-13,2.7,3.17,2.6,2.615,99873,0
2017-04-17,2.68,2.68,2.58,2.62,13706,0
2017-04-18,2.5874,2.67,2.5874,2.62,13106,0
2017-04-19,2.67,2.67,2.52,2.56,58627,0
2017-04-20,2.52,2.594,2.52,2.5626,1547,0
2017-04-21,2.5101,2.54,2.36,2.45,24806,0
2017-04-24,2.52,2.64,2.44,2.46,26384,0
2017-04-25,2.49,2.52,2.47,2.5,7210,0
2017-04-26,2.51,2.51,2.35,2.35,8947,0
2017-04-27,2.2801,2.39,2.28,2.33,13980,0
2017-04-28,2.44,2.44,2.3,2.32,18850,0
2017-05-01,2.34,2.34,2.14,2.23,21868,0
2017-05-02,2.26,2.31,2.21,2.26,20209,0
2017-05-03,2.21,2.25,2.15,2.21,28918,0
2017-05-04,2.15,2.21,2.14,2.15,21378,0
2017-05-05,2.1,2.16,2.1,2.13,24924,0
2017-05-08,2.1,2.1,2.08,2.08,1790,0
2017-05-09,2.04,2.09,2.04,2.08,4828,0
2017-05-10,2.089,2.089,1.81,2.055,40262,0
2017-05-11,1.97,2.11,1.89,1.98,37763,0
2017-05-12,2.1,2.1,2.005,2.01,29353,0
2017-05-15,2.09,2.09,2.02,2.07,6971,0
2017-05-16,2.05,2.0501,1.98,1.99,32562,0
2017-05-17,1.99,2.05,1.95,1.99,8387,0
2017-05-18,2,2.05,2,2.05,5990,0
2017-05-19,2.045,2.2,1.98,1.99,145996,0
2017-05-22,2.11,2.11,1.87,1.95,44727,0
2017-05-23,2.06,2.06,1.85,1.85,35961,0
2017-05-24,1.87,1.9,1.861,1.88,13060,0
2017-05-25,1.8801,1.8999,1.85,1.85,10882,0
2017-05-26,1.86,1.86,1.66,1.75,55219,0
2017-05-30,1.79,1.85,1.75,1.8,50416,0
2017-05-31,1.8,1.8,1.71,1.77,15788,0
2017-06-01,1.73,1.8,1.71,1.71,10457,0
2017-06-02,1.72,1.72,1.55,1.66,44257,0
2017-06-05,1.67,1.67,1.5,1.55,8477,0
2017-06-06,1.5,1.52,1.415,1.5,61014,0
2017-06-07,1.49,1.54,1.3778,1.45,7066,0
2017-06-08,1.43,1.49,1.43,1.47,4182,0
2017-06-09,1.48,1.55,1.4544,1.55,56787,0
2017-06-12,1.55,1.6,1.45,1.46,16252,0
2017-06-13,1.45,1.5199,1.45,1.48,16749,0
2017-06-14,1.48,1.48,1.38,1.4,24016,0
2017-06-15,1.45,1.45,1.35,1.38,30807,0
2017-06-16,1.38,1.38,1.2,1.25,65518,0
2017-06-19,1.3,1.38,1.14,1.2699,72164,0
2017-06-20,1.19,1.2044,1.1,1.13,47787,0
2017-06-21,1.13,1.2,1.1,1.11,35337,0
2017-06-22,1.08,1.1099,1.01,1.04,74309,0
2017-06-23,1.04,1.09,0.962,1.03,25125,0
2017-06-26,1.03,1.07,1.03,1.05,8616,0
2017-06-27,1.0403,1.06,1.01,1.02,7650,0
2017-06-28,1.03,1.03,0.94,0.95,157266,0
2017-06-29,0.94,0.975,0.815,0.91,27333,0
2017-06-30,0.95,0.968,0.9338,0.95,13188,0
2017-07-03,0.97,0.97,0.92,0.935,10264,0
2017-07-05,0.97,0.97,0.871,0.9399,6557,0
2017-07-06,0.88,0.9228,0.84,0.85,3866,0
2017-07-07,0.8925,0.898,0.77,0.77,14321,0
2017-07-10,0.82,2.35,0.82,2.23,5111262,0
2017-07-11,1.82,2.18,1.51,1.74,2434359,0
2017-07-12,1.8,1.86,1.606,1.7572,239338,0
2017-07-13,1.76,3.1,1.7201,2.48,8910724,0
2017-07-14,2.45,2.8,2.15,2.15,2113590,0
2017-07-17,2.38,2.5,2.16,2.32,304904,0
2017-07-18,2.31,2.3387,2,2.11,329583,0
2017-07-19,2.1,2.33,2.09,2.25,179672,0
2017-07-20,2.23,2.2301,2.1,2.18,125916,0
2017-07-21,2.217,2.25,2.1,2.15,67423,0
2017-07-24,2.1,2.15,2,2,45073,0
2017-07-25,2,2.2356,2,2.105,107002,0
2017-07-26,2.1,2.1673,2,2.09,71191,0
2017-07-27,2.07,2.15,2.01,2.01,48338,0
2017-07-28,2.01,2.16,1.93,2.1,75736,0
2017-07-31,2.09,2.09,1.821,1.87,60581,0
2017-08-01,1.86,1.9325,1.65,1.68,50857,0
2017-08-02,1.67,1.8,1.571,1.8,46987,0
2017-08-03,1.8,1.8,1.54,1.6486,35532,0
2017-08-04,1.547,1.6383,1.35,1.49,58396,0
2017-08-07,1.46,1.46,1.35,1.38,62300,0
2017-08-08,1.37,1.4087,1.29,1.34,21137,0
2017-08-09,1.3,1.39,1.27,1.33,25579,0
2017-08-10,1.32,1.5,1.26,1.5,56454,0
2017-08-11,1.48,1.59,1.32,1.59,51046,0
2017-08-14,1.64,1.64,1.38,1.49,33518,0
2017-08-15,1.54,1.54,1.38,1.44,9686,0
2017-08-16,1.46,1.48,1.36,1.39,24748,0
2017-08-17,1.33,1.4795,1.33,1.4,27013,0
2017-08-18,1.3,1.39,1.3,1.37,28270,0
2017-08-21,1.41,1.41,1.331,1.36,14555,0
2017-08-22,1.41,1.41,1.25,1.25,11394,0
2017-08-23,1.21,1.33,1.17,1.25,23883,0
2017-08-24,1.21,1.31,1.21,1.22,14428,0
2017-08-25,1.23,1.43,1.22,1.35,58112,0
2017-08-28,1.38,1.4448,1.22,1.23,43817,0
2017-08-29,1.28,1.28,1.13,1.18,93494,0
2017-08-30,1.15,1.24,1.15,1.1801,47095,0
2017-08-31,1.14,1.3,1.13,1.16,78022,0
2017-09-01,1.17,1.24,1.16,1.2,47920,0
2017-09-05,1.19,1.33,1.19,1.32,76167,0
2017-09-06,1.3,1.38,1.25,1.38,18468,0
2017-09-07,1.35,1.4127,1.2808,1.3101,33215,0
2017-09-08,1.3224,1.365,1.22,1.22,22435,0
2017-09-11,1.19,1.27,1.15,1.22,25981,0
2017-09-12,1.18,1.4,1.18,1.4,49401,0
2017-09-13,1.23,1.44,1.23,1.44,25500,0
2017-09-14,1.43,1.43,1.27,1.3,51996,0
2017-09-15,1.28,1.39,1.21,1.21,33746,0
2017-09-18,1.3,1.5,1.12,1.34,307625,0
2017-09-19,1.38,1.38,1.21,1.34,52841,0
2017-09-20,1.33,1.41,1.22,1.29,39177,0
2017-09-21,1.27,1.3,1.25,1.25,26362,0
2017-09-22,1.25,1.38,1.25,1.34,52915,0
2017-09-25,1.35,1.4,1.24,1.35,47372,0
2017-09-26,1.32,1.4,1.27,1.27,51915,0
2017-09-27,1.36,1.38,1.24,1.24,49979,0
2017-09-28,1.3,1.3,1.12,1.14,83718,0
2017-09-29,0.99,1.01,0.9515,0.9515,1471184,0
2017-10-02,0.9799,0.98,0.91,0.95,662527,0
2017-10-03,0.93,0.97,0.92,0.94,218303,0
2017-10-04,0.93,0.941,0.9101,0.9249,131602,0
2017-10-05,0.9175,1,0.8925,0.8925,411999,0
2017-10-06,0.98,0.98,0.92,0.94,599121,0
2017-10-09,0.9396,0.95,0.915,0.92,340911,0
2017-10-10,0.92,0.97,0.88,0.91,377699,0
2017-10-11,0.945,0.945,0.88,0.8981,102625,0
2017-10-12,0.9,0.9,0.85,0.86,390538,0
2017-10-13,0.93,0.93,0.85,0.85,422950,0
2017-10-16,0.8704,0.94,0.86,0.93,243887,0
2017-10-17,0.93,0.93,0.88,0.9137,176435,0
2017-10-18,0.9337,1.08,0.8937,0.9598,681180,0
2017-10-19,0.94,0.99,0.9216,0.9595,149714,0
2017-10-20,0.99,0.99,0.92,0.955,101858,0
2017-10-23,0.97,0.97,0.9157,0.93,100955,0
2017-10-24,0.91,0.955,0.91,0.92,76218,0
2017-10-25,0.96,0.9975,0.91,0.95,303819,0
2017-10-26,0.97,0.98,0.921,0.9305,102129,0
2017-10-27,0.96,0.97,0.925,0.945,161302,0
2017-10-30,0.96,0.96,0.9201,0.93,83089,0
2017-10-31,0.93,0.9799,0.92,0.9416,313696,0
2017-11-01,0.96,0.989,0.93,0.945,281556,0
2017-11-02,0.94,1.19,0.925,1.08,2376305,0
2017-11-03,1.1,1.109,1.02,1.0577,354014,0
2017-11-06,1.08,1.204,1.0602,1.19,884798,0
2017-11-07,1.2,1.2699,1.02,1.07,580670,0
2017-11-08,1.04,1.115,1,1.08,172960,0
2017-11-09,1.09,1.1,1.02,1.05,178110,0
2017-11-10,1.04,1.07,1.0123,1.03,166726,0
