Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17000,17000,17000,17000,0,0
2005-02-28,16666.67,17500,16666.67,17500,1,0
2005-03-01,16833.33,16833.33,16500,16500,1,0
2005-03-02,15000,16333.33,15000,15000,0,0
2005-03-03,15833.33,16833.33,15833.33,16833.33,1,0
2005-03-04,16666.67,16666.67,16500,16500,3,0
2005-03-07,17000,17000,17000,17000,0,0
2005-03-08,17000,17000,16500,16500,3,0
2005-03-09,15833.33,15833.33,15833.33,15833.33,0,0
2005-03-10,16000,16000,16000,16000,1,0
2005-03-16,15000,15000,15000,15000,0,0
2005-03-17,14333.33,18300,14166.67,18300,1,0
2005-03-28,17066.67,17066.67,17066.67,17066.67,0,0
2005-03-29,16633.33,16633.33,16633.33,16633.33,0,0
2005-04-05,15766.67,15800,15766.67,15800,0,0
2005-04-11,16500,16500,16500,16500,0,0
2005-04-14,15833.33,15833.33,15000,15000,0,0
2005-04-20,16500,16500,15000,15000,1,0
2005-04-22,16666.67,17533.33,16666.67,17500,1,0
2005-04-26,17500,17500,16666.67,16666.67,0,0
2005-04-28,16666.67,16666.67,16666.67,16666.67,0,0
2005-05-02,17500,17500,17500,17500,0,0
2005-05-03,18333.33,18333.33,18333.33,18333.33,0,0
2005-05-04,16666.67,16666.67,16666.67,16666.67,0,0
2005-05-05,16700,16700,16700,16700,0,0
2005-05-10,16000,17500,16000,17500,0,0
2005-05-13,16666.67,16666.67,16666.67,16666.67,0,0
2005-05-16,17500,17500,17500,17500,0,0
2005-05-17,16666.67,16666.67,16000,16000,1,0
2005-05-18,16000,16333.33,16000,16333.33,1,0
2005-05-19,16000,16000,16000,16000,0,0
2005-05-20,16666.67,16666.67,16666.67,16666.67,0,0
2005-05-23,15666.67,15666.67,14833.33,15000,1,0
2005-05-24,15000,15000,15000,15000,0,0
2005-05-27,15666.67,15666.67,15666.67,15666.67,0,0
2005-06-02,15000,15000,15000,15000,0,0
2005-06-03,16666.67,16666.67,15500,15833.33,2,0
2005-06-06,16666.67,16666.67,15000,15000,1,0
2005-06-08,15000,15000,15000,15000,0,0
2005-06-09,15833.33,15833.33,15000,15000,1,0
2005-06-10,15833.33,15833.33,15833.33,15833.33,0,0
2005-06-13,17233.33,17233.33,15000,15000,1,0
2005-06-14,14666.67,17000,14666.67,15833.33,1,0
2005-06-15,15000,17000,15000,17000,0,0
2005-06-16,16666.67,16666.67,14333.33,15000,1,0
2005-06-17,13333.33,13333.33,13333.33,13333.33,0,0
2005-06-20,10000,10333.33,8333.33,10000,1,0
2005-06-21,9166.67,9166.67,8333.33,9000,1,0
2005-06-22,9000,9000,8666.67,8666.67,1,0
2005-06-23,8666.67,8666.67,8400,8400,0,0
2005-06-24,9166.67,9166.67,8400,8400,1,0
2005-06-27,9166.67,9166.67,8666.67,8666.67,3,0
2005-06-28,8833.33,8833.33,8666.67,8666.67,1,0
2005-06-29,8666.67,8666.67,8266.67,8333.33,12,0
2005-06-30,8366.67,8366.67,8200,8333.33,3,0
2005-07-05,8333.33,8500,8333.33,8333.33,2,0
2005-07-07,8333.33,8333.33,8333.33,8333.33,0,0
2005-07-11,7666.67,7666.67,7666.67,7666.67,0,0
2005-07-12,7666.67,8400,7666.67,8400,0,0
2005-07-13,8833.33,8833.33,8833.33,8833.33,2,0
2005-07-14,8833.33,9000,8800,8833.33,2,0
2005-07-15,8833.33,9000,8666.67,9000,4,0
2005-07-18,9100,9100,8966.67,8966.67,2,0
2005-07-19,8666.67,8666.67,8500,8500,1,0
2005-07-20,8533.33,8533.33,8533.33,8533.33,1,0
2005-07-21,8333.33,8666.67,8333.33,8666.67,1,0
2005-07-22,8500,8666.67,8500,8666.67,0,0
2005-07-25,8666.67,8666.67,8333.33,8666.67,1,0
2005-07-26,8333.33,8333.33,8333.33,8333.33,0,0
2005-07-27,8333.33,8500,2666.67,5000,30,0
2005-07-28,5833.33,7166.67,5666.67,6666.67,5,0
2005-07-29,6666.67,6666.67,6166.67,6666.67,1,0
2005-08-01,5833.33,5833.33,5833.33,5833.33,0,0
2005-08-02,6000,6266.67,6000,6066.67,1,0
2005-08-03,6166.67,6600,6166.67,6600,0,0
2005-08-04,6600,7133.33,6266.67,7133.33,4,0
2005-08-05,7133.33,7333.33,6666.67,6800,2,0
2005-08-08,6800,6800,6800,6800,0,0
2005-08-10,6666.67,6666.67,6666.67,6666.67,0,0
2005-08-11,6500,6800,6333.33,6366.67,3,0
2005-08-12,5333.33,5333.33,3933.33,4166.67,31,0
2005-08-15,4333.33,5000,4300,4333.33,7,0
2005-08-16,4666.67,4666.67,4333.33,4333.33,6,0
2005-08-17,4500,4500,4066.67,4066.67,4,0
2005-08-18,4933.33,5500,4333.33,4333.33,3,0
2005-08-19,4500,4500,4033.33,4166.67,2,0
2005-08-22,4166.67,4300,4166.67,4166.67,1,0
2005-08-23,4033.33,4233.33,4033.33,4233.33,0,0
2005-08-24,3833.33,4166.67,3733.33,3833.33,2,0
2005-08-25,4166.67,4166.67,3833.33,3833.33,1,0
2005-08-26,4000,4000,4000,4000,2,0
2005-08-29,3866.67,3866.67,3800,3800,2,0
2005-08-30,4166.67,4166.67,3666.67,4000,1,0
2005-08-31,3833.33,4166.67,3766.67,3966.67,4,0
2005-09-02,3766.67,3766.67,3766.67,3766.67,0,0
2005-09-06,3766.67,3800,3766.67,3766.67,0,0
2005-09-07,3766.67,3900,3733.33,3766.67,4,0
2005-09-08,4000,4000,3666.67,3666.67,2,0
2005-09-09,3500,3500,3333.33,3366.67,1,0
2005-09-12,3866.67,4366.67,3666.67,4333.33,4,0
2005-09-13,4500,4500,3566.67,3766.67,1,0
2005-09-14,3566.67,3566.67,3566.67,3566.67,0,0
2005-09-15,3566.67,3566.67,3566.67,3566.67,0,0
2005-09-16,3500,3566.67,3400,3400,7,0
2005-09-19,3400,3500,3400,3500,5,0
2005-09-20,3500,3666.67,3500,3666.67,2,0
2005-09-21,3666.67,3966.67,3666.67,3666.67,5,0
2005-09-22,3833.33,3833.33,3833.33,3833.33,0,0
2005-09-26,3833.33,3833.33,3833.33,3833.33,0,0
2005-09-27,3833.33,3833.33,3833.33,3833.33,0,0
2005-09-28,3666.67,4500,3666.67,4433.33,2,0
2005-09-29,4166.67,4333.33,4166.67,4166.67,3,0
2005-09-30,4700,4700,4166.67,4166.67,2,0
2005-10-03,4166.67,4500,4166.67,4466.67,3,0
2005-10-04,4500,4500,4333.33,4500,1,0
2005-10-05,4466.67,4500,4466.67,4500,2,0
2005-10-06,4333.33,4333.33,4166.67,4166.67,1,0
2005-10-07,4166.67,4166.67,4000,4000,2,0
2005-10-10,3833.33,4000,3733.33,4000,0,0
2005-10-11,3666.67,3700,3666.67,3700,1,0
2005-10-12,3966.67,3966.67,3833.33,3833.33,1,0
2005-10-13,3833.33,3833.33,3833.33,3833.33,1,0
2005-10-14,3833.33,3833.33,3833.33,3833.33,0,0
2005-10-17,3833.33,3833.33,3566.67,3600,1,0
2005-10-20,3666.67,3666.67,3600,3600,1,0
2005-10-21,3600,3633.33,3500,3500,3,0
2005-10-24,3500,3633.33,3500,3633.33,1,0
2005-10-25,3566.67,3566.67,3400,3400,2,0
2005-10-26,3500,3500,2900,2900,17,0
2005-10-27,2700,2700,2266.67,2566.67,5,0
2005-10-28,2566.67,3666.67,2566.67,3333.33,9,0
2005-11-01,3666.67,3766.67,3000,3000,6,0
2005-11-02,3666.67,3666.67,2533.33,2666.67,8,0
2005-11-03,2666.67,2666.67,2333.33,2333.33,5,0
2005-11-04,2500,2500,2500,2500,3,0
2005-11-08,2333.33,2666.67,2333.33,2633.33,3,0
2005-11-09,2933.33,3333.33,2833.33,2833.33,9,0
2005-11-10,3000,3000,2966.67,3000,6,0
2005-11-11,2800,2833.33,2733.33,2733.33,4,0
2005-11-14,2666.67,2666.67,2500,2500,6,0
2005-11-15,2500,2566.67,2333.33,2500,17,0
2005-11-16,2500,2500,2366.67,2366.67,6,0
2005-11-17,2333.33,2366.67,2333.33,2366.67,7,0
2005-11-18,2400,2400,2066.67,2100,11,0
2005-11-21,2166.67,2333.33,2166.67,2333.33,4,0
2005-11-22,2333.33,2333.33,2200,2333.33,3,0
2005-11-23,2333.33,2333.33,2233.33,2233.33,3,0
2005-11-25,2233.33,2300,2233.33,2300,8,0
2005-11-28,2166.67,2233.33,2066.67,2233.33,12,0
2005-11-29,2233.33,2233.33,2166.67,2233.33,3,0
2005-11-30,2300,2500,2300,2500,12,0
2005-12-01,2300,2500,2266.67,2433.33,25,0
2005-12-02,2366.67,2433.33,2233.33,2333.33,12,0
2005-12-05,2233.33,2366.67,2233.33,2366.67,4,0
2005-12-06,2233.33,2233.33,2233.33,2233.33,1,0
2005-12-07,2233.33,2300,2200,2200,5,0
2005-12-08,2333.33,2333.33,2266.67,2266.67,7,0
2005-12-09,2233.33,2233.33,2200,2200,12,0
2005-12-12,2166.67,2166.67,2000,2000,3,0
2005-12-13,2000,2000,2000,2000,1,0
2005-12-14,2000,2166.67,2000,2100,9,0
2005-12-15,2000,2000,1866.67,1966.67,9,0
2005-12-16,2000,2000,1766.67,1966.67,8,0
2005-12-19,1966.67,1966.67,1833.33,1833.33,4,0
2005-12-20,1833.33,1900,1833.33,1900,6,0
2005-12-21,1833.33,1900,1833.33,1900,1,0
2005-12-22,1833.33,1866.67,1833.33,1833.33,3,0
2005-12-23,1900,1900,1833.33,1900,8,0
2005-12-27,1900,2333.33,1900,2000,21,0
2005-12-28,1933.33,2066.67,1933.33,2066.67,32,0
2005-12-29,2066.67,2100,1966.67,2016.67,39,0
2005-12-30,1833.33,2066.67,1833.33,2000,1,0
2006-01-03,1900,1900,1900,1900,0,0
2006-01-04,1833.33,2100,1833.33,2033.33,31,0
2006-01-05,2100,2100,1933.33,2033.33,4,0
2006-01-06,1966.67,1966.67,1966.67,1966.67,0,0
2006-01-09,1966.67,1966.67,1933.33,1933.33,3,0
2006-01-10,1933.33,1933.33,1933.33,1933.33,2,0
2006-01-11,2000,2000,2000,2000,0,0
2006-01-12,1866.67,1966.67,1866.67,1966.67,1,0
2006-01-13,2000,2000,1866.67,1900,7,0
2006-01-17,1966.67,2000,1966.67,2000,7,0
2006-01-18,2000,2000,1833.33,2000,41,0
2006-01-19,2000,2033.33,2000,2000,14,0
2006-01-20,2000,2000,1833.33,2000,5,0
2006-01-23,1833.33,1833.33,1833.33,1833.33,3,0
2006-01-24,1933.33,2033.33,1933.33,2000,2,0
2006-01-26,2033.33,2033.33,2000,2000,8,0
2006-01-27,2000,2333.33,1833.33,2000,97,0
2006-01-30,2000,2000,2000,2000,0,0
2006-01-31,2000,2000,1000,1666.67,191,0
2006-02-01,1666.67,1666.67,1566.67,1666.67,10,0
2006-02-02,1666.67,1733.33,1600,1733.33,9,0
2006-02-06,1600,1666.67,1600,1600,9,0
2006-02-07,1733.33,1800,1700,1700,12,0
2006-02-08,1666.67,1733.33,1666.67,1733.33,26,0
2006-02-09,1866.67,1866.67,1833.33,1833.33,4,0
2006-02-10,1900,1900,1700,1700,4,0
2006-02-15,1700,1700,1700,1700,0,0
2006-02-16,1933.33,1933.33,1500,1600,108,0
2006-02-17,1600,1666.67,1533.33,1666.67,10,0
2006-02-21,1500,1533.33,1333.33,1466.67,22,0
2006-02-22,1466.67,1500,1466.67,1500,38,0
2006-02-23,1533.33,1833.33,1500,1666.67,352,0
2006-02-24,1833.33,2500,1833.33,2000,7,0
2006-02-27,2233.33,2233.33,2000,2000,8,0
2006-02-28,2166.67,2166.67,2166.67,2166.67,0,0
2006-03-01,2166.67,2166.67,2000,2000,20,0
2006-03-02,2000,2166.67,2000,2166.67,2,0
2006-03-03,2166.67,2166.67,2000,2000,5,0
2006-03-06,2166.67,2166.67,1866.67,1866.67,4,0
2006-03-07,2000,2000,1966.67,2000,6,0
2006-03-08,1933.33,2000,1933.33,2000,5,0
2006-03-09,2133.33,2566.67,2000,2333.33,47,0
2006-03-10,2400,2400,2000,2066.67,30,0
2006-03-13,2400,2400,2066.67,2066.67,17,0
2006-03-14,2166.67,2166.67,1600,1800,36,0
2006-03-15,1733.33,2050,1700,1700,14,0
2006-03-16,1900,1900,1833.33,1833.33,1,0
2006-03-17,1766.67,1766.67,1666.67,1666.67,13,0
2006-03-20,1700,1733.33,1666.67,1666.67,5,0
2006-03-21,1700,2100,1700,1700,19,0
2006-03-22,1700,1800,1700,1733.33,24,0
2006-03-23,1733.33,2000,1700,1833.33,14,0
2006-03-24,2000,2033.33,1833.33,2000,33,0
2006-03-27,2000,2000,1966.67,2000,18,0
2006-03-28,1966.67,2000,1833.33,1933.33,14,0
2006-03-29,1833.33,1866.67,1833.33,1866.67,2,0
2006-03-30,1833.33,1866.67,1800,1833.33,10,0
2006-03-31,1800,1833.33,1733.33,1733.33,7,0
2006-04-03,1733.33,1766.67,1733.33,1733.33,16,0
2006-04-04,1900,2050,1800,1800,38,0
2006-04-05,1800,2000,1800,2000,5,0
2006-04-06,1900,1900,1866.67,1866.67,3,0
2006-04-07,1750,1833.33,1750,1833.33,5,0
2006-04-10,1833.33,1833.33,1733.33,1766.67,4,0
2006-04-11,1783.33,1783.33,1700,1700,22,0
2006-04-12,1683.33,1733.33,1683.33,1733.33,1,0
2006-04-13,1733.33,1733.33,1733.33,1733.33,9,0
2006-04-17,1766.67,2000,1766.67,1916.67,14,0
2006-04-18,1933.33,1933.33,1900,1933.33,18,0
2006-04-19,1913.33,1933.33,1913.33,1933.33,5,0
2006-04-20,1933.33,1966.67,1933.33,1943.33,14,0
2006-04-21,1956.67,1956.67,1956.67,1956.67,1,0
2006-04-24,1963.33,2000,1963.33,2000,5,0
2006-04-25,2000,2166.67,2000,2166.67,25,0
2006-04-26,2166.67,2933.33,2166.67,2666.67,78,0
2006-04-27,2766.67,2833.33,2633.33,2733.33,13,0
2006-04-28,2800,2966.67,2770,2833.33,21,0
2006-05-01,2900,3066.67,2833.33,3066.67,7,0
2006-05-02,3066.67,3200,2766.67,3166.67,18,0
2006-05-03,3200,3500,3166.67,3200,75,0
2006-05-04,3400,3450,3266.67,3333.33,24,0
2006-05-05,3366.67,3366.67,3266.67,3333.33,42,0
2006-05-08,3333.33,3366.67,3233.33,3233.33,5,0
2006-05-09,3366.67,3366.67,2933.33,3100,14,0
2006-05-10,3100,3100,2883.33,3100,4,0
2006-05-11,2933.33,3000,2766.67,2933.33,9,0
2006-05-12,2833.33,3433.33,2733.33,3366.67,51,0
2006-05-15,2833.33,3333.33,2833.33,3300,52,0
2006-05-16,2900,3400,2900,3166.67,14,0
2006-05-17,2900,3166.67,2566.67,3166.67,45,0
2006-05-18,3100,3133.33,2633.33,3133.33,10,0
2006-05-19,2666.67,3300,2633.33,3200,22,0
2006-05-22,2700,3333.33,2700,3333.33,18,0
2006-05-23,3166.67,3166.67,3033.33,3050,5,0
2006-05-24,3166.67,3166.67,2866.67,2866.67,5,0
2006-05-25,2933.33,2950,2866.67,2866.67,4,0
2006-05-26,3000,3266.67,2833.33,3233.33,22,0
2006-05-30,3083.33,3083.33,3000,3000,6,0
2006-05-31,2966.67,3333.33,2866.67,3333.33,30,0
2006-06-01,3000,3033.33,3000,3033.33,4,0
2006-06-02,3000,3200,2966.67,3200,8,0
2006-06-05,3000,3066.67,2933.33,3066.67,13,0
2006-06-06,2833.33,2933.33,2633.33,2633.33,10,0
2006-06-07,2933.33,2933.33,2933.33,2933.33,2,0
2006-06-08,2933.33,2933.33,2833.33,2900,5,0
2006-06-09,2933.33,3333.33,2833.33,2833.33,27,0
2006-06-12,2833.33,2833.33,2500,2500,3,0
2006-06-13,2666.67,2666.67,2566.67,2566.67,0,0
2006-06-15,2533.33,3133.33,2533.33,3133.33,17,0
2006-06-16,3166.67,3266.67,3066.67,3266.67,17,0
2006-06-19,3000,3000,3000,3000,3,0
2006-06-20,3000,3166.67,3000,3166.67,14,0
2006-06-22,3000,3350,3000,3333.33,11,0
2006-06-23,3166.67,3166.67,3000,3000,3,0
2006-06-26,2900,2900,2833.33,2833.33,9,0
2006-06-27,2500,2500,2300,2333.33,8,0
2006-06-28,2250,2666.67,2250,2500,7,0
2006-06-29,2666.67,3083.33,2666.67,3083.33,25,0
2006-06-30,3083.33,3083.33,2500,3050,4,0
2006-07-05,2583.33,2666.67,2500,2666.67,1,0
2006-07-07,2700,2700,2683.33,2683.33,6,0
2006-07-10,2750,2750,2750,2750,1,0
2006-07-13,2666.67,2666.67,2416.67,2416.67,16,0
2006-07-17,2300,2333.33,2066.67,2333.33,4,0
2006-07-19,2233.33,2250,2233.33,2250,2,0
2006-07-20,2250,2333.33,2250,2283.33,4,0
2006-07-21,2100,2333.33,2100,2280,12,0
2006-07-24,2133.33,2133.33,2033.33,2033.33,5,0
2006-07-25,2050,2050,2050,2050,0,0
2006-07-26,2050,2066.67,1933.33,1933.33,15,0
2006-07-27,2000,2083.33,1833.33,2000,22,0
2006-07-28,1833.33,2000,1166.67,2000,5,0
2006-07-31,1666.67,2166.67,1666.67,2166.67,11,0
2006-08-01,2166.67,2166.67,2166.67,2166.67,5,0
2006-08-02,2250,2250,2200,2200,5,0
2006-08-03,2166.67,2166.67,2083.33,2083.33,4,0
2006-08-04,2166.67,2166.67,2166.67,2166.67,3,0
2006-08-07,2333.33,2333.33,2166.67,2166.67,2,0
2006-08-08,2083.33,2083.33,2000,2016.67,19,0
2006-08-10,2133.33,2133.33,2133.33,2133.33,2,0
2006-08-11,2116.67,2166.67,2016.67,2016.67,8,0
2006-08-15,2016.67,2016.67,2016.67,2016.67,2,0
2006-08-16,2133.33,2133.33,2000,2016.67,6,0
2006-08-17,2016.67,2016.67,2000,2000,3,0
2006-08-18,2016.67,2016.67,1716.67,2016.67,3,0
2006-08-22,2000,2000,2000,2000,2,0
2006-08-23,2000,2000,2000,2000,3,0
2006-08-24,2000,2000,2000,2000,2,0
2006-08-25,2003.33,2003.33,2000,2000,2,0
2006-08-29,2000,2000,2000,2000,10,0
2006-08-30,2000,2000,1950,1950,13,0
2006-08-31,1750,1833.33,1716.67,1716.67,18,0
2006-09-01,1666.67,1706.67,1666.67,1683.33,23,0
2006-09-05,1666.67,1666.67,1583.33,1666.67,20,0
2006-09-06,1666.67,1666.67,1666.67,1666.67,5,0
2006-09-07,1666.67,1956.67,1666.67,1956.67,118,0
2006-09-08,1666.67,1903.33,1400,1643.33,58,0
2006-09-11,1673.33,1896.67,1583.33,1860,57,0
2006-09-12,1830,2810,1830,2430,15,0
2006-09-13,2930,2930,2300,2363.33,71,0
2006-09-14,2333.33,2333.33,2213.33,2333.33,10,0
2006-09-15,2350,2350,1916.67,1916.67,13,0
2006-09-18,1943.33,2066.67,1916.67,2000,23,0
2006-09-19,1923.33,2800,1683.33,2333.33,507,0
2006-09-20,2346.67,2346.67,2233.33,2233.33,19,0
2006-09-21,2333.33,2466.67,2316.67,2316.67,55,0
2006-09-22,2383.33,2390,2316.67,2383.33,19,0
2006-09-25,2350,2500,2350,2416.67,72,0
2006-09-26,2383.33,2383.33,2176.67,2316.67,19,0
2006-09-27,2416.67,2416.67,2316.67,2316.67,3,0
2006-09-28,2333.33,2346.67,2083.33,2300,16,0
2006-09-29,2300,2316.67,2300,2316.67,3,0
2006-10-02,2316.67,2316.67,2300,2300,1,0
2006-10-03,2300,2300,2283.33,2283.33,3,0
2006-10-04,2300,2333.33,2283.33,2333.33,8,0
2006-10-05,2333.33,2333.33,2283.33,2283.33,11,0
2006-10-06,2303.33,2303.33,2183.33,2233.33,5,0
2006-10-09,2233.33,2233.33,2166.67,2190,3,0
2006-10-10,2266.67,2300,2266.67,2300,9,0
2006-10-11,2300,2333.33,2300,2316.67,67,0
2006-10-12,2333.33,2350,2316.67,2333.33,76,0
2006-10-13,2136.67,2350,2136.67,2333.33,4,0
2006-10-16,2333.33,2333.33,2333.33,2333.33,23,0
2006-10-17,2346.67,2346.67,2150,2316.67,18,0
2006-10-18,2300,2300,2283.33,2283.33,4,0
2006-10-19,2316.67,2343.33,2236.67,2343.33,15,0
2006-10-20,2300,2300,2233.33,2300,7,0
2006-10-23,2250,2250,2233.33,2233.33,3,0
2006-10-24,2233.33,2283.33,1813.33,2116.67,16,0
2006-10-25,2133.33,2133.33,2066.67,2066.67,2,0
2006-10-26,1906.67,2226.67,1906.67,2200,16,0
2006-10-27,2010,2016.67,1966.67,2000,31,0
2006-10-30,2000,2016.67,1810,1810,13,0
2006-10-31,1996.67,2000,1933.33,2000,42,0
2006-11-01,2000,2296.67,1950,1950,51,0
2006-11-02,2033.33,2066.67,2033.33,2050,1,0
2006-11-03,2133.33,2133.33,1793.33,1833.33,43,0
2006-11-06,2000,2056.67,1950,2033.33,30,0
2006-11-07,2050,2080,1983.33,2063.33,26,0
2006-11-08,2000,2013.33,1946.67,2013.33,14,0
2006-11-09,1983.33,2000,1963.33,1966.67,14,0
2006-11-10,1836.67,1966.67,1836.67,1950,11,0
2006-11-13,1966.67,2083.33,1936.67,2036.67,61,0
2006-11-14,2000,2000,1816.67,1906.67,7,0
2006-11-16,1833.33,1913.33,1833.33,1913.33,23,0
2006-11-17,2000,2006.67,1913.33,1996.67,14,0
2006-11-21,1933.33,1996.67,1933.33,1996.67,1,0
2006-11-22,1986.67,2000,1986.67,2000,20,0
2006-11-24,2000,2000,1996.67,1996.67,1,0
2006-11-27,2000,2000,1953.33,1956.67,1,0
2006-11-28,1953.33,1953.33,1853.33,1950,32,0
2006-11-29,1950,1950,1856.67,1866.67,15,0
2006-11-30,1816.67,1930,1816.67,1930,6,0
2006-12-01,1933.33,1933.33,1900,1916.67,5,0
2006-12-04,1916.67,1923.33,1850,1920,8,0
2006-12-05,1846.67,1966.67,1846.67,1966.67,14,0
2006-12-06,1980,1980,1866.67,1903.33,24,0
2006-12-07,1896.67,1903.33,1816.67,1816.67,20,0
2006-12-08,1833.33,1833.33,1800,1823.33,22,0
2006-12-11,1800,1823.33,1750,1753.33,13,0
2006-12-12,1766.67,1803.33,1736.67,1736.67,15,0
2006-12-13,1750,1750,1706.67,1706.67,20,0
2006-12-14,1716.67,1720,1700,1700,3,0
2006-12-15,1830,1833.33,1700,1700,14,0
2006-12-18,1710,1733.33,1676.67,1716.67,22,0
2006-12-19,1676.67,1780,1676.67,1780,41,0
2006-12-20,1813.33,2000,1796.67,1960,40,0
2006-12-21,1956.67,2056.67,1956.67,2056.67,53,0
2006-12-26,1973.33,2030,1963.33,1963.33,109,0
2006-12-27,1933.33,2066.67,1933.33,2000,3,0
2006-12-28,1963.33,2083.33,1963.33,2000,85,0
2006-12-29,1986.67,2083.33,1986.67,2023.33,24,0
2007-01-03,1973.33,2083.33,1973.33,2000,13,0
2007-01-04,2016.67,2016.67,2000,2000,8,0
2007-01-05,1873.33,1976.67,1873.33,1976.67,4,0
2007-01-08,2000,2000,1850,1850,7,0
2007-01-09,1850,1996.67,1840,1900,12,0
2007-01-10,1866.67,1966.67,1793.33,1800,11,0
2007-01-11,1803.33,1833.33,1733.33,1773.33,23,0
2007-01-12,1766.67,1783.33,1666.67,1720,16,0
2007-01-16,1773.33,1773.33,1720,1720,4,0
2007-01-17,1666.67,1730,1663.33,1700,19,0
2007-01-18,1716.67,1733.33,1666.67,1666.67,2,0
2007-01-19,1713.33,1750,1616.67,1666.67,31,0
2007-01-22,1670,1670,1536.67,1636.67,9,0
2007-01-23,1660,1666.67,1550,1550,10,0
2007-01-24,1546.67,1600,1536.67,1600,6,0
2007-01-25,1626.67,1626.67,1553.33,1553.33,5,0
2007-01-26,1596.67,1666.67,1596.67,1663.33,16,0
2007-01-29,1633.33,1670,1633.33,1633.33,37,0
2007-01-30,1643.33,1643.33,1603.33,1623.33,25,0
2007-01-31,1663.33,1663.33,1600,1606.67,36,0
2007-02-01,1563.33,1626.67,1563.33,1600,50,0
2007-02-02,1600,1606.67,1583.33,1586.67,14,0
2007-02-05,1583.33,1653.33,1563.33,1640,43,0
2007-02-06,1833.33,1916.67,1626.67,1683.33,135,0
2007-02-07,1673.33,1673.33,1533.33,1586.67,48,0
2007-02-08,1583.33,1586.67,1493.33,1513.33,65,0
2007-02-09,1500,1500,1446.67,1473.33,14,0
2007-02-12,1500,1540,1436.67,1436.67,25,0
2007-02-13,1426.67,1436.67,1406.67,1423.33,8,0
2007-02-14,1483.33,1516.67,1466.67,1483.33,17,0
2007-02-15,1633.33,1633.33,1470,1513.33,41,0
2007-02-16,1540,1563.33,1460,1460,7,0
2007-02-20,1460,1500,1456.67,1500,52,0
2007-02-21,1583.33,1666.67,1500,1666.67,34,0
2007-02-22,1666.67,1680,1653.33,1666.67,23,0
2007-02-23,1666.67,1696.67,1633.33,1636.67,15,0
2007-02-26,1690,1706.67,1633.33,1633.33,24,0
2007-02-27,1633.33,1633.33,1553.33,1566.67,22,0
2007-02-28,1540,1650,1486.67,1506.67,16,0
2007-03-01,1500,1500,1500,1500,1,0
2007-03-02,1510,1510,1510,1510,1,0
2007-03-05,1500,1510,1333.33,1426.67,29,0
2007-03-06,1436.67,1500,1433.33,1500,8,0
2007-03-07,1440,1500,1400,1400,86,0
2007-03-12,1496.67,1500,1333.33,1380,62,0
2007-03-13,1413.33,1420,1413.33,1416.67,2,0
2007-03-14,1453.33,1453.33,1453.33,1453.33,0,0
2007-03-15,1450,1453.33,1446.67,1450,5,0
2007-03-19,1400,1436.67,1400,1436.67,3,0
2007-03-20,1433.33,1433.33,1433.33,1433.33,0,0
2007-03-21,1433.33,1433.33,1433.33,1433.33,0,0
2007-03-22,1336.67,1366.67,1186.67,1366.67,33,0
2007-03-23,1373.33,1373.33,1370,1370,3,0
2007-03-26,1373.33,1373.33,1370,1370,1,0
2007-03-27,1370,1373.33,1333.33,1333.33,1,0
2007-03-28,1270,1333.33,1266.67,1333.33,21,0
2007-03-29,1346.67,1346.67,1346.67,1346.67,1,0
2007-03-30,1380,1383.33,1380,1383.33,2,0
2007-04-02,1383.33,1383.33,1350,1383.33,4,0
2007-04-03,1450,2300,1450,1770,125,0
2007-04-04,1826.67,2583.33,1783.33,1983.33,746,0
2007-04-05,2000,2050,1746.67,1910,194,0
2007-04-09,1833.33,2000,1740,1893.33,151,0
2007-04-10,1896.67,1900,1800,1900,51,0
2007-04-11,1936.67,2033.33,1806.67,1866.67,55,0
2007-04-12,1826.67,1830,1773.33,1786.67,32,0
2007-04-13,1773.33,1883.33,1750,1820,43,0
2007-04-16,1833.33,2000,1816.67,2000,30,0
2007-04-17,1950,1996.67,1846.67,1953.33,33,0
2007-04-18,1996.67,1996.67,1903.33,1903.33,4,0
2007-04-19,1886.67,1963.33,1883.33,1906.67,7,0
2007-04-20,1893.33,1916.67,1700,1766.67,54,0
2007-04-23,1770,1770,1583.33,1633.33,61,0
2007-04-24,1666.67,1756.67,1666.67,1686.67,25,0
2007-04-25,1666.67,1670,1630,1650,7,0
2007-04-26,1660,1666.67,1656.67,1666.67,9,0
2007-04-27,1666.67,1683.33,1666.67,1666.67,11,0
2007-04-30,1693.33,1743.33,1693.33,1733.33,14,0
2007-05-01,1766.67,1793.33,1690,1700,7,0
2007-05-02,1746.67,1746.67,1703.33,1733.33,5,0
2007-05-03,1693.33,1733.33,1666.67,1680,10,0
2007-05-04,1646.67,1713.33,1646.67,1700,10,0
2007-05-07,1700,1700,1670,1673.33,8,0
2007-05-08,1673.33,1800,1673.33,1800,8,0
2007-05-09,1750,1773.33,1653.33,1656.67,25,0
2007-05-10,1746.67,1870,1566.67,1566.67,21,0
2007-05-11,1486.67,1563.33,1450,1563.33,50,0
2007-05-14,1583.33,1593.33,1450,1450,26,0
2007-05-15,1450,1483.33,1450,1450,31,0
2007-05-16,1423.33,1423.33,1353.33,1353.33,30,0
2007-05-17,1443.33,1800,1366.67,1670,41,0
2007-05-18,1696.67,1750,1670,1700,17,0
2007-05-21,1700,1713.33,1666.67,1666.67,12,0
2007-05-22,1616.67,1646.67,1616.67,1646.67,1,0
2007-05-23,1586.67,1586.67,1556.67,1580,25,0
2007-05-24,1666.67,1666.67,1536.67,1570,20,0
2007-05-25,1583.33,1600,1583.33,1600,12,0
2007-05-29,1640,1666.67,1613.33,1666.67,5,0
2007-05-30,1620,1853.33,1620,1726.67,31,0
2007-05-31,1733.33,1866.67,1696.67,1750,27,0
2007-06-01,1683.33,1683.33,1666.67,1666.67,3,0
2007-06-04,1613.33,1613.33,1586.67,1586.67,4,0
2007-06-06,1586.67,1773.33,1586.67,1600,27,0
2007-06-07,1693.33,1730,1566.67,1666.67,26,0
2007-06-08,1616.67,1616.67,1616.67,1616.67,0,0
2007-06-11,1593.33,1656.67,1566.67,1620,10,0
2007-06-12,1580,1613.33,1580,1613.33,5,0
2007-06-13,1746.67,1830,1670,1720,60,0
2007-06-14,1686.67,1686.67,1650,1650,10,0
2007-06-15,1666.67,1666.67,1630,1630,15,0
2007-06-18,1860,1866.67,1783.33,1823.33,37,0
2007-06-19,1830,1833.33,1830,1833.33,1,0
2007-06-20,1833.33,1896.67,1750,1793.33,10,0
2007-06-21,1890,1890,1793.33,1833.33,43,0
2007-06-22,1770,1803.33,1733.33,1783.33,19,0
2007-06-25,1776.67,1830,1773.33,1813.33,12,0
2007-06-26,1803.33,1850,1766.67,1846.67,12,0
2007-06-27,1846.67,1883.33,1783.33,1786.67,12,0
2007-06-28,1783.33,1783.33,1666.67,1666.67,7,0
2007-06-29,1670,1723.33,1640,1680,25,0
2007-07-02,1686.67,1686.67,1686.67,1686.67,2,0
2007-07-03,1766.67,1766.67,1716.67,1716.67,1,0
2007-07-05,1983.33,1983.33,1770,1770,90,0
2007-07-06,1743.33,1753.33,1733.33,1753.33,2,0
2007-07-09,1806.67,1806.67,1796.67,1796.67,1,0
2007-07-10,1860,1893.33,1730,1796.67,32,0
2007-07-11,1796.67,1800,1793.33,1800,23,0
2007-07-12,1746.67,1746.67,1706.67,1706.67,4,0
2007-07-13,1706.67,1720,1666.67,1666.67,43,0
2007-07-16,1670,1710,1663.33,1666.67,29,0
2007-07-17,1686.67,1696.67,1666.67,1666.67,15,0
2007-07-18,1666.67,1726.67,1666.67,1676.67,11,0
2007-07-19,1726.67,1733.33,1666.67,1690,5,0
2007-07-20,1650,1683.33,1650,1683.33,5,0
2007-07-23,1666.67,1666.67,1633.33,1653.33,18,0
2007-07-24,1653.33,1653.33,1623.33,1623.33,19,0
2007-07-25,1623.33,1633.33,1623.33,1633.33,6,0
2007-07-26,1700,1700,1700,1700,3,0
2007-07-27,1700,1700,1430,1666.67,107,0
2007-07-30,1666.67,1666.67,1453.33,1490,59,0
2007-07-31,1510,1573.33,1353.33,1400,86,0
2007-08-01,1333.33,1353.33,1170,1200,275,0
2007-08-02,1360,1530,1203.33,1490,166,0
2007-08-03,1526.67,1650,1500,1646.67,49,0
2007-08-06,1666.67,1666.67,1500,1503.33,46,0
2007-08-07,1533.33,1626.67,1433.33,1483.33,68,0
2007-08-08,1480,1633.33,1366.67,1550,102,0
2007-08-09,1540,1640,1526.67,1526.67,26,0
2007-08-10,1506.67,1506.67,1503.33,1503.33,6,0
2007-08-13,1503.33,1586.67,1466.67,1586.67,4,0
2007-08-14,1520,1576.67,1516.67,1516.67,14,0
2007-08-15,1503.33,1503.33,1503.33,1503.33,0,0
2007-08-16,1503.33,1583.33,1403.33,1530,23,0
2007-08-17,1510,1533.33,1336.67,1516.67,19,0
2007-08-20,1433.33,1533.33,1366.67,1456.67,19,0
2007-08-21,1503.33,1503.33,1376.67,1376.67,13,0
2007-08-22,1416.67,1560,1373.33,1560,40,0
2007-08-23,1500,1560,1493.33,1560,10,0
2007-08-24,1403.33,1493.33,1403.33,1446.67,6,0
2007-08-27,1430,1546.67,1356.67,1426.67,24,0
2007-08-28,1433.33,1433.33,1416.67,1420,5,0
2007-08-29,1423.33,1430,1346.67,1366.67,26,0
2007-08-30,1370,1456.67,1286.67,1336.67,60,0
2007-08-31,1383.33,1383.33,1383.33,1383.33,0,0
2007-09-04,1386.67,1486.67,1350,1476.67,27,0
2007-09-05,1396.67,1396.67,1233.33,1360,123,0
2007-09-06,1333.33,1333.33,1333.33,1333.33,3,0
2007-09-07,1333.33,1363.33,1313.33,1333.33,10,0
2007-09-10,1436.67,1436.67,1350,1350,9,0
2007-09-11,1350,1350,1333.33,1346.67,25,0
2007-09-12,1273.33,1393.33,1243.33,1373.33,98,0
2007-09-13,1393.33,1393.33,1316.67,1320,4,0
2007-09-14,1353.33,1486.67,1353.33,1410,3,0
2007-09-17,1323.33,1323.33,1323.33,1323.33,0,0
2007-09-18,1343.33,1353.33,1320,1353.33,17,0
2007-09-19,1320,1326.67,1316.67,1316.67,21,0
2007-09-20,1300,1370,1253.33,1370,28,0
2007-09-21,1390,1400,1340,1340,7,0
2007-09-24,1303.33,1410,1303.33,1350,9,0
2007-09-25,1366.67,1406.67,1366.67,1406.67,13,0
2007-09-26,1406.67,1450,1346.67,1450,36,0
2007-09-27,1413.33,1413.33,1380,1400,7,0
2007-09-28,1363.33,1363.33,1333.33,1333.33,3,0
2007-10-01,1336.67,1336.67,1333.33,1333.33,4,0
2007-10-02,1330,1330,1236.67,1256.67,36,0
2007-10-03,1250,1273.33,1166.67,1243.33,14,0
2007-10-04,1296.67,1306.67,1296.67,1303.33,3,0
2007-10-08,1316.67,1323.33,1283.33,1283.33,19,0
2007-10-09,1190,1283.33,1183.33,1283.33,18,0
2007-10-10,1206.67,1316.67,1203.33,1316.67,17,0
2007-10-11,1336.67,1350,1250,1250,27,0
2007-10-12,1253.33,1320,1176.67,1223.33,34,0
2007-10-15,1216.67,1250,1216.67,1226.67,5,0
2007-10-16,1256.67,1316.67,1256.67,1300,13,0
2007-10-17,1330,1450,1300,1423.33,41,0
2007-10-18,1433.33,1473.33,1316.67,1363.33,30,0
2007-10-19,1300,1460,1270,1460,28,0
2007-10-22,1483.33,1483.33,1250,1300,19,0
2007-10-23,1330,1330,1330,1330,2,0
2007-10-24,1333.33,1373.33,1330,1370,7,0
2007-10-25,1363.33,1370,1270,1306.67,29,0
2007-10-26,1280,1336.67,1280,1320,23,0
2007-10-29,1326.67,1330,1300,1303.33,53,0
2007-10-30,1303.33,1303.33,1263.33,1263.33,4,0
2007-10-31,1260,1310,1260,1310,2,0
2007-11-02,1266.67,1266.67,1260,1260,2,0
2007-11-05,1260,1263.33,1100,1110,35,0
2007-11-06,1133.33,1153.33,1096.67,1096.67,11,0
2007-11-07,1123.33,1123.33,940,940,19,0
2007-11-08,1030,1036.67,866.67,896.67,39,0
2007-11-09,866.67,933.33,836.67,933.33,12,0
2007-11-12,996.67,1000,840,883.33,20,0
2007-11-13,906.67,943.33,883.33,883.33,13,0
2007-11-14,853.33,886.67,850,886.67,2,0
2007-11-15,853.33,943.33,853.33,866.67,8,0
2007-11-16,910,930,903.33,903.33,3,0
2007-11-20,883.33,883.33,883.33,883.33,2,0
2007-11-21,883.33,883.33,866.67,866.67,11,0
2007-11-23,983.33,1230,983.33,993.33,23,0
2007-11-26,1000,1033.33,1000,1033.33,32,0
2007-11-27,1090,1300,1000,1226.67,19,0
2007-11-28,1296.67,1296.67,1020,1056.67,13,0
2007-11-29,1006.67,1050,876.67,940,86,0
2007-11-30,1036.67,1230,840,970,55,0
2007-12-03,1116.67,1116.67,1006.67,1010,26,0
2007-12-04,990,1030,986.67,1000,9,0
2007-12-05,996.67,1133.33,986.67,986.67,8,0
2007-12-06,1000,1000,896.67,926.67,33,0
2007-12-07,923.33,933.33,916.67,933.33,4,0
2007-12-10,950,950,933.33,936.67,4,0
2007-12-11,933.33,933.33,843.33,863.33,22,0
2007-12-12,883.33,883.33,836.67,836.67,21,0
2007-12-13,836.67,836.67,723.33,750,19,0
2007-12-14,830,1010,830,980,10,0
2007-12-17,993.33,993.33,850,883.33,7,0
2007-12-18,850,893.33,786.67,800,5,0
2007-12-19,856.67,896.67,803.33,896.67,6,0
2007-12-20,820,820,773.33,776.67,8,0
2007-12-21,790,896.67,666.67,736.67,76,0
2007-12-24,790,913.33,750,803.33,35,0
2007-12-26,820,820,736.67,796.67,3,0
2007-12-27,746.67,746.67,716.67,716.67,11,0
2007-12-28,810,836.67,720,786.67,13,0
2007-12-31,716.67,916.67,716.67,810,86,0
2008-01-02,730,796.67,726.67,726.67,18,0
2008-01-03,780,780,740,756.67,3,0
2008-01-04,793.33,960,766.67,780,22,0
2008-01-07,736.67,760,723.33,723.33,2,0
2008-01-08,720,806.67,720,726.67,3,0
2008-01-09,763.33,793.33,723.33,723.33,10,0
2008-01-10,746.67,750,716.67,730,12,0
2008-01-14,710,716.67,670,670,22,0
2008-01-15,670,670,670,670,0,0
2008-01-16,670,670,670,670,0,0
2008-01-17,683.33,683.33,670,680,4,0
2008-01-18,633.33,813.33,590,803.33,33,0
2008-01-22,830,830,556.67,703.33,30,0
2008-01-23,640,1146.67,636.67,1146.67,34,0
2008-01-24,1140,1310,946.67,1000,156,0
2008-01-25,1000,1086.67,650,920,73,0
2008-01-28,846.67,846.67,766.67,766.67,2,0
2008-01-29,826.67,976.67,686.67,976.67,71,0
2008-01-30,956.67,976.67,783.33,976.67,43,0
2008-01-31,913.33,1000,706.67,1000,31,0
2008-02-01,1000,1000,1000,1000,0,0
2008-02-04,953.33,1000,923.33,1000,7,0
2008-02-06,870,933.33,703.33,876.67,33,0
2008-02-08,756.67,963.33,743.33,963.33,8,0
2008-02-11,793.33,943.33,750,770,43,0
2008-02-12,803.33,860,726.67,810,65,0
2008-02-13,776.67,776.67,566.67,633.33,282,0
2008-02-14,640,640,570,570,1152,0
2008-02-15,583.33,610,566.67,583.33,419,0
2008-02-19,583.33,603.33,533.33,556.67,118,0
2008-02-20,570,583.33,570,583.33,5,0
2008-02-21,580,580,550,566.67,38,0
2008-02-22,583.33,583.33,550,550,35,0
2008-02-25,553.33,573.33,550,550,78,0
2008-02-26,566.67,566.67,533.33,536.67,18,0
2008-02-27,536.67,543.33,490,530,85,0
2008-02-28,516.67,533.33,516.67,520,18,0
2008-02-29,500,550,483.33,513.33,86,0
2008-03-03,486.67,486.67,446.67,450,15,0
2008-03-04,453.33,453.33,350,356.67,185,0
2008-03-05,383.33,413.33,356.67,400,60,0
2008-03-06,400,493.33,400,403.33,15,0
2008-03-07,366.67,386.67,366.67,373.33,35,0
2008-03-10,370,370,356.67,356.67,7,0
2008-03-11,366.67,400,366.67,376.67,118,0
2008-03-12,386.67,396.67,366.67,366.67,88,0
2008-03-13,370,370,336.67,366.67,79,0
2008-03-14,393.33,403.33,373.33,393.33,5,0
2008-03-17,400,400,333.33,353.33,78,0
2008-03-18,350,353.33,336.67,350,74,0
2008-03-19,343.33,400,340,383.33,29,0
2008-03-20,396.67,396.67,333.33,333.33,8,0
2008-03-24,350,500,350,500,37,0
2008-03-25,500,513.33,483.33,513.33,40,0
2008-03-26,496.67,523.33,400,416.67,71,0
2008-03-27,406.67,423.33,403.33,423.33,30,0
2008-03-28,436.67,513.33,433.33,500,50,0
2008-03-31,500,503.33,433.33,496.67,34,0
2008-04-02,436.67,436.67,416.67,420,8,0
2008-04-03,420,420,370,383.33,24,0
2008-04-04,400,493.33,400,490,48,0
2008-04-07,493.33,493.33,466.67,466.67,5,0
2008-04-09,490,490,400,430,38,0
2008-04-10,413.33,420,400,416.67,55,0
2008-04-11,420,423.33,416.67,423.33,15,0
2008-04-14,383.33,393.33,366.67,373.33,73,0
2008-04-15,366.67,463.33,360,426.67,34,0
2008-04-16,440,453.33,350,353.33,154,0
2008-04-17,406.67,463.33,350,386.67,55,0
2008-04-18,416.67,416.67,366.67,366.67,94,0
2008-04-21,363.33,400,360,360,4,0
2008-04-22,430,430,383.33,383.33,4,0
2008-04-23,383.33,390,366.67,373.33,4,0
2008-04-24,360,366.67,360,366.67,78,0
2008-04-25,366.67,366.67,360,360,6,0
2008-04-28,360,370,316.67,336.67,80,0
2008-04-29,313.33,393.33,263.33,383.33,910,0
2008-04-30,400,526.67,346.67,423.33,41,0
2008-05-01,416.67,480,336.67,480,71,0
2008-05-02,363.33,426.67,316.67,380,114,0
2008-05-05,366.67,383.33,316.67,366.67,110,0
2008-05-06,353.33,370,353.33,363.33,14,0
2008-05-07,363.33,366.67,346.67,346.67,34,0
2008-05-08,343.33,353.33,343.33,350,32,0
2008-05-09,343.33,343.33,336.67,336.67,21,0
2008-05-12,343.33,343.33,333.33,333.33,56,0
2008-05-13,333.33,336.67,333.33,333.33,27,0
2008-05-14,346.67,346.67,320,336.67,16,0
2008-05-15,333.33,336.67,320,326.67,61,0
2008-05-16,326.67,353.33,316.67,353.33,78,0
2008-05-19,356.67,356.67,280,303.33,152,0
2008-05-20,300,333.33,276.67,286.67,522,0
2008-05-21,273.33,323.33,256.67,323.33,47,0
2008-05-22,323.33,323.33,296.67,296.67,55,0
2008-05-23,296.67,296.67,293.33,293.33,7,0
2008-05-27,293.33,316.67,290,296.67,19,0
2008-05-28,293.33,293.33,293.33,293.33,4,0
2008-05-29,300,316.67,296.67,300,55,0
2008-05-30,316.67,400,293.33,400,89,0
2008-06-02,390,390,303.33,313.33,94,0
2008-06-03,316.67,316.67,293.33,313.33,97,0
2008-06-04,293.33,300,293.33,300,3,0
2008-06-05,316.67,316.67,260,260,211,0
2008-06-06,266.67,266.67,266.67,266.67,1,0
2008-06-09,306.67,306.67,293.33,293.33,4,0
2008-06-10,306.67,306.67,293.33,306.67,6,0
2008-06-11,300,300,300,300,7,0
2008-06-12,333.33,350,333.33,333.33,427,0
2008-06-13,373.33,393.33,336.67,350,36,0
2008-06-16,350,350,333.33,336.67,13,0
2008-06-17,343.33,343.33,336.67,343.33,10,0
2008-06-18,350,350,320,333.33,5,0
2008-06-19,333.33,336.67,333.33,336.67,32,0
2008-06-20,346.67,350,340,340,19,0
2008-06-23,346.67,350,340,350,6,0
2008-06-24,346.67,366.67,346.67,346.67,207,0
2008-06-25,363.33,366.67,350,350,9,0
2008-06-26,363.33,393.33,353.33,390,397,0
2008-06-27,386.67,396.67,383.33,396.67,14,0
2008-06-30,393.33,400,360,363.33,157,0
2008-07-01,366.67,373.33,366.67,373.33,7,0
2008-07-02,366.67,396.67,366.67,396.67,138,0
2008-07-03,390,390,390,390,30,0
2008-07-07,393.33,433.33,393.33,416.67,73,0
2008-07-08,433.33,533.33,430,500,171,0
2008-07-09,560,560,433.33,500,95,0
2008-07-10,500,500,466.67,500,357,0
2008-07-11,483.33,546.67,470,500,28,0
2008-07-14,540,540,466.67,466.67,24,0
2008-07-15,483.33,486.67,466.67,466.67,24,0
2008-07-16,436.67,453.33,426.67,450,131,0
2008-07-17,483.33,483.33,433.33,470,59,0
2008-07-18,450,466.67,443.33,460,82,0
2008-07-21,463.33,533.33,436.67,483.33,146,0
2008-07-22,520,520,443.33,466.67,56,0
2008-07-23,516.67,533.33,510,533.33,18,0
2008-07-24,533.33,533.33,533.33,533.33,10,0
2008-07-25,543.33,550,503.33,503.33,23,0
2008-07-28,500,503.33,496.67,496.67,30,0
2008-07-29,490,490,490,490,4,0
2008-08-01,516.67,583.33,513.33,553.33,108,0
2008-08-04,563.33,566.67,546.67,550,58,0
2008-08-05,560,560,500,530,88,0
2008-08-06,556.67,556.67,553.33,556.67,1,0
2008-08-07,510,543.33,510,513.33,3,0
2008-08-08,520,570,446.67,536.67,64,0
2008-08-11,553.33,563.33,486.67,536.67,20,0
2008-08-12,530,570,530,570,88,0
2008-08-13,560,596.67,536.67,566.67,127,0
2008-08-14,570,570,536.67,563.33,39,0
2008-08-15,566.67,566.67,536.67,536.67,18,0
2008-08-18,563.33,596.67,533.33,536.67,121,0
2008-08-19,506.67,516.67,500,516.67,12,0
2008-08-20,533.33,590,466.67,570,83,0
2008-08-21,566.67,566.67,530,533.33,152,0
2008-08-22,533.33,620,533.33,583.33,74,0
2008-08-25,616.67,620,566.67,583.33,85,0
2008-08-26,583.33,613.33,583.33,613.33,76,0
2008-08-27,616.67,666.67,596.67,666.67,77,0
2008-08-28,666.67,666.67,600,663.33,88,0
2008-08-29,666.67,700,666.67,690,59,0
2008-09-02,693.33,866.67,666.67,716.67,91,0
2008-09-03,776.67,913.33,700,710,169,0
2008-09-04,716.67,716.67,670,670,28,0
2008-09-05,683.33,713.33,593.33,670,34,0
2008-09-08,673.33,733.33,570,573.33,125,0
2008-09-09,793.33,793.33,656.67,666.67,23,0
2008-09-10,690,690,616.67,650,41,0
2008-09-11,666.67,666.67,626.67,640,14,0
2008-09-12,650,663.33,616.67,630,42,0
2008-09-15,616.67,620,616.67,620,23,0
2008-09-16,633.33,646.67,616.67,623.33,10,0
2008-09-17,646.67,646.67,616.67,616.67,12,0
2008-09-18,616.67,780,616.67,780,206,0
2008-09-19,890,890,43.333,73.333,3938,0
2008-09-22,96.667,96.667,73.333,80,2907,0
2008-09-23,96.667,96.667,66.667,76.667,1264,0
2008-09-24,76.667,83.333,73.333,76.667,200,0
2008-09-25,83.333,86.667,73.333,76.667,578,0
2008-09-26,76.667,80,70,70,259,0
2008-09-29,70,70,40,66.667,245,0
2008-09-30,66.667,66.667,56.667,56.667,92,0
2008-10-01,60,60,53.333,53.333,135,0
2008-10-02,46.667,76.667,46.667,66.667,315,0
2008-10-03,70,113.33,56.667,106.67,554,0
2008-10-06,110,166.67,110,116.67,1035,0
2008-10-07,133.33,133.33,73.333,73.333,456,0
2008-10-08,66.667,93.333,66.667,93.333,87,0
2008-10-09,93.333,93.333,76.667,76.667,160,0
2008-10-10,83.333,83.333,73.333,76.667,234,0
2008-10-13,83.333,83.333,66.667,70,46,0
2008-10-14,70,76.667,66.667,66.667,62,0
2008-10-15,66.667,76.667,66.667,73.333,47,0
2008-10-16,80,83.333,73.333,73.333,6,0
2008-10-17,83.333,83.333,70,73.333,62,0
2008-10-20,73.333,80,66.667,66.667,64,0
2008-10-21,83.333,83.333,80,80,79,0
2008-10-22,83.333,83.333,83.333,83.333,47,0
2008-10-23,83.333,110,66.667,83.333,445,0
2008-10-24,83.333,83.333,53.333,83.333,268,0
2008-10-27,90,90,76.667,76.667,27,0
2008-10-28,66.667,80,66.667,76.667,26,0
2008-10-29,83.333,83.333,70,73.333,56,0
2008-10-30,83.333,83.333,66.667,66.667,365,0
2008-10-31,66.667,66.667,66.667,66.667,41,0
2008-11-03,66.667,103.33,63.333,66.667,640,0
2008-11-04,73.333,80,66.667,66.667,264,0
2008-11-05,73.333,73.333,63.333,70,171,0
2008-11-06,66.667,70,56.667,60,174,0
2008-11-07,60,66.667,60,63.333,68,0
2008-11-10,60,73.333,60,66.667,73,0
2008-11-11,66.667,66.667,56.667,63.333,23,0
2008-11-12,56.667,66.667,50,66.667,100,0
2008-11-13,56.667,56.667,50,53.333,122,0
2008-11-14,53.333,56.667,53.333,53.333,38,0
2008-11-17,50,53.333,50,53.333,11,0
2008-11-18,50,60,46.667,46.667,70,0
2008-11-19,53.333,56.667,40,43.333,47,0
2008-11-20,40,46.667,40,46.667,79,0
2008-11-21,43.333,43.333,40,40,35,0
2008-11-24,50,50,40,40,99,0
2008-11-25,40,40,30,36.667,302,0
2008-11-26,40,40,33.333,36.667,184,0
2008-11-28,40,46.667,30,30,14,0
2008-12-01,33.333,50,33.333,40,67,0
2008-12-02,46.667,66.667,33.333,50,245,0
2008-12-03,66.667,66.667,43.333,63.333,234,0
2008-12-04,66.667,66.667,46.667,56.667,46,0
2008-12-05,46.667,63.333,46.667,63.333,52,0
2008-12-08,63.333,63.333,56.667,56.667,24,0
2008-12-09,56.667,66.667,56.667,60,13,0
2008-12-10,66.667,66.667,56.667,56.667,7,0
2008-12-11,63.333,63.333,60,60,3,0
2008-12-12,63.333,63.333,50,53.333,5,0
2008-12-15,56.667,60,36.667,46.667,86,0
2008-12-16,46.667,60,46.667,46.667,50,0
2008-12-17,46.667,56.667,46.667,50,14,0
2008-12-18,50,60,50,53.333,80,0
2008-12-19,56.667,60,56.667,56.667,79,0
2008-12-22,50,60,43.333,43.333,33,0
2008-12-23,60,66.667,60,66.667,207,0
2008-12-24,66.667,66.667,53.333,56.667,42,0
2008-12-26,50,66.667,46.667,46.667,299,0
2008-12-29,46.667,60,46.667,53.333,38,0
2008-12-30,60,60,46.667,60,96,0
2008-12-31,50,63.333,50,63.333,11,0
2009-01-02,63.333,63.333,50,53.333,67,0
2009-01-05,56.667,100,53.333,90,631,0
2009-01-06,90,113.33,80,110,340,0
2009-01-07,106.67,110,83.333,110,192,0
2009-01-08,110,110,83.333,86.667,153,0
2009-01-09,100,106.67,93.333,93.333,34,0
2009-01-12,103.33,103.33,83.333,83.333,68,0
2009-01-13,100,100,83.333,96.667,39,0
2009-01-14,100,100,70,76.667,113,0
2009-01-15,86.667,86.667,76.667,80,37,0
2009-01-16,76.667,80,70,73.333,55,0
2009-01-20,93.333,106.67,73.333,90,610,0
2009-01-21,93.333,93.333,76.667,93.333,118,0
2009-01-22,106.67,130,100,116.67,650,0
2009-01-23,113.33,156.67,113.33,143.33,1047,0
2009-01-26,163.33,163.33,106.67,136.67,578,0
2009-01-27,133.33,133.33,100,113.33,587,0
2009-01-28,120,123.33,86.667,120,378,0
2009-01-29,120,130,106.67,130,241,0
2009-01-30,133.33,233.33,130,190,4375,0
2009-02-02,200,200,153.33,156.67,658,0
2009-02-03,166.67,193.33,163.33,173.33,476,0
2009-02-04,186.67,190,150,150,300,0
2009-02-05,146.67,176.67,130,163.33,837,0
2009-02-06,170,180,146.67,156.67,491,0
2009-02-09,166.67,166.67,133.33,136.67,289,0
2009-02-10,133.33,146.67,123.33,126.67,153,0
2009-02-11,126.67,136.67,106.67,126.67,246,0
2009-02-12,126.67,140,126.67,126.67,92,0
2009-02-13,126.67,126.67,123.33,126.67,75,0
2009-02-17,126.67,150,106.67,123.33,402,0
2009-02-18,116.67,133.33,113.33,116.67,226,0
2009-02-19,116.67,116.67,110,113.33,86,0
2009-02-20,113.33,116.67,113.33,116.67,118,0
2009-02-23,116.67,123.33,100,100,53,0
2009-02-24,106.67,126.67,100,113.33,50,0
2009-02-25,126.67,126.67,106.67,110,9,0
2009-02-26,110,110,100,100,37,0
2009-02-27,100,110,83.333,83.333,307,0
2009-03-02,86.667,103.33,83.333,100,241,0
2009-03-03,106.67,110,86.667,100,76,0
2009-03-04,106.67,106.67,83.333,96.667,25,0
2009-03-05,116.67,130,86.667,93.333,75,0
2009-03-06,86.667,110,86.667,100,76,0
2009-03-09,140,150,103.33,113.33,349,0
2009-03-10,113.33,123.33,93.333,106.67,88,0
2009-03-11,103.33,106.67,96.667,100,28,0
2009-03-12,100,120,90,120,253,0
2009-03-13,123.33,126.67,110,126.67,203,0
2009-03-16,123.33,123.33,100,100,46,0
2009-03-17,136.67,146.67,126.67,133.33,441,0
2009-03-18,136.67,160,133.33,150,188,0
2009-03-19,150,160,140,140,101,0
2009-03-20,140,146.67,113.33,113.33,105,0
2009-03-23,150,150,136.67,143.33,105,0
2009-03-24,146.67,146.67,130,130,28,0
2009-03-25,153.33,153.33,130,130,127,0
2009-03-26,146.67,146.67,130,143.33,71,0
2009-03-27,150,150,130,130,132,0
2009-03-30,126.67,146.67,120,146.67,88,0
2009-03-31,146.67,146.67,126.67,136.67,90,0
2009-04-01,126.67,133.33,123.33,123.33,87,0
2009-04-02,146.67,146.67,126.67,136.67,64,0
2009-04-03,130,133.33,130,130,45,0
2009-04-06,143.33,146.67,130,136.67,23,0
2009-04-07,140,143.33,133.33,143.33,30,0
2009-04-08,143.33,143.33,133.33,136.67,50,0
2009-04-09,143.33,143.33,133.33,140,10,0
2009-04-13,146.67,146.67,130,130,33,0
2009-04-14,146.67,146.67,126.67,133.33,116,0
2009-04-15,130,143.33,130,130,36,0
2009-04-16,140,140,126.67,140,101,0
2009-04-17,140,166.67,140,160,410,0
2009-04-20,160,160,140,146.67,163,0
2009-04-21,146.67,160,133.33,136.67,82,0
2009-04-22,146.67,146.67,133.33,133.33,54,0
2009-04-23,136.67,136.67,126.67,130,68,0
2009-04-24,123.33,133.33,123.33,133.33,234,0
2009-04-27,133.33,136.67,130,130,136,0
2009-04-28,126.67,143.33,126.67,143.33,87,0
2009-04-29,143.33,150,130,136.67,157,0
2009-04-30,143.33,143.33,126.67,130,59,0
2009-05-01,130,140,103.33,123.33,151,0
2009-05-04,120,130,120,130,14,0
2009-05-05,133.33,140,130,130,57,0
2009-05-06,130,146.67,120,133.33,405,0
2009-05-07,133.33,133.33,120,126.67,119,0
2009-05-08,133.33,146.67,130,133.33,106,0
2009-05-11,140,146.67,133.33,136.67,17,0
2009-05-12,146.67,153.33,133.33,140,177,0
2009-05-13,140,140,126.67,126.67,124,0
2009-05-14,126.67,133.33,110,120,145,0
2009-05-15,120,136.67,120,120,18,0
2009-05-18,123.33,130,123.33,130,22,0
2009-05-19,146.67,146.67,123.33,126.67,139,0
2009-05-20,126.67,143.33,126.67,133.33,53,0
2009-05-21,140,140,126.67,126.67,39,0
2009-05-22,130,130,130,130,19,0
2009-05-26,130,140,130,133.33,30,0
2009-05-27,130,150,130,150,605,0
2009-05-28,150,216.67,143.33,166.67,1559,0
2009-05-29,183.33,183.33,136.67,143.33,370,0
2009-06-01,170,173.33,143.33,150,130,0
2009-06-02,146.67,160,143.33,153.33,72,0
2009-06-03,153.33,180,153.33,166.67,397,0
2009-06-04,176.67,216.67,166.67,210,758,0
2009-06-05,210,250,163.33,176.67,734,0
2009-06-08,173.33,203.33,150,186.67,218,0
2009-06-09,196.67,213.33,183.33,186.67,260,0
2009-06-10,230,233.33,196.67,213.33,710,0
2009-06-11,213.33,226.67,200,220,182,0
2009-06-12,210,216.67,183.33,190,168,0
2009-06-15,193.33,206.67,193.33,193.33,111,0
2009-06-16,206.67,206.67,196.67,200,63,0
2009-06-17,203.33,203.33,163.33,163.33,334,0
2009-06-18,163.33,166.67,150,156.67,213,0
2009-06-19,170,186.67,163.33,163.33,216,0
2009-06-22,186.67,186.67,153.33,163.33,65,0
2009-06-23,193.33,193.33,153.33,153.33,77,0
2009-06-24,166.67,166.67,150,150,48,0
2009-06-25,156.67,166.67,156.67,166.67,35,0
2009-06-26,163.33,166.67,163.33,166.67,18,0
2009-06-29,163.33,173.33,150,160,123,0
2009-06-30,163.33,170,143.33,163.33,134,0
2009-07-01,163.33,163.33,150,153.33,73,0
2009-07-02,150,150,136.67,136.67,196,0
2009-07-06,140,140,136.67,136.67,91,0
2009-07-07,140,140,120,133.33,109,0
2009-07-08,136.67,136.67,120,123.33,40,0
2009-07-09,126.67,136.67,126.67,136.67,163,0
2009-07-10,150,150,133.33,133.33,11,0
2009-07-13,146.67,146.67,140,140,10,0
2009-07-14,143.33,150,140,150,45,0
2009-07-15,150,150,140,150,69,0
2009-07-16,140,156.67,133.33,146.67,80,0
2009-07-17,133.33,156.67,133.33,136.67,73,0
2009-07-20,136.67,146.67,136.67,143.33,31,0
2009-07-21,143.33,146.67,133.33,146.67,55,0
2009-07-22,143.33,143.33,133.33,136.67,22,0
2009-07-23,136.67,156.67,136.67,140,145,0
2009-07-24,156.67,156.67,140,150,44,0
2009-07-27,140,156.67,140,153.33,113,0
2009-07-28,150,190,143.33,166.67,369,0
2009-07-29,170,183.33,166.67,166.67,185,0
2009-07-30,170,176.67,166.67,173.33,82,0
2009-07-31,170,173.33,160,173.33,60,0
2009-08-03,173.33,183.33,156.67,156.67,68,0
2009-08-04,166.67,166.67,153.33,153.33,1,0
2009-08-05,176.67,176.67,156.67,173.33,184,0
2009-08-06,163.33,163.33,156.67,156.67,34,0
2009-08-07,250,950,250,670,23745,0
2009-08-10,736.67,790,670,716.67,6995,0
2009-08-11,703.33,733.33,616.67,620,1651,0
2009-08-12,580,590,476.67,573.33,3735,0
2009-08-13,566.67,566.67,486.67,486.67,1700,0
2009-08-14,466.67,466.67,400,416.67,2623,0
2009-08-17,403.33,516.67,383.33,466.67,1843,0
2009-08-18,483.33,503.33,450,460,636,0
2009-08-19,463.33,490,433.33,463.33,596,0
2009-08-20,470,540,450,466.67,1613,0
2009-08-21,466.67,476.67,440,456.67,544,0
2009-08-24,483.33,493.33,433.33,443.33,432,0
2009-08-25,470,500,433.33,470,962,0
2009-08-26,483.33,526.67,450,490,1260,0
2009-08-27,500,506.67,466.67,486.67,335,0
2009-08-28,500,500,476.67,480,346,0
2009-08-31,480,486.67,443.33,483.33,478,0
2009-09-01,476.67,480,416.67,440,584,0
2009-09-02,436.67,450,416.67,440,173,0
2009-09-03,433.33,500,433.33,496.67,589,0
2009-09-04,500,513.33,470,510,565,0
2009-09-08,880,2310,740,1886.67,171448,0
2009-09-09,1650,1876.67,1270,1333.33,53652,0
2009-09-10,1386.67,1610,1283.33,1420,34544,0
2009-09-11,1413.33,1560,1310,1366.67,22908,0
2009-09-14,1343.33,1486.67,1290,1333.33,10972,0
2009-09-15,1346.67,1410,1303.33,1313.33,3607,0
2009-09-16,1346.67,1430,1316.67,1336.67,11453,0
2009-09-17,1333.33,1383.33,1163.33,1196.67,6894,0
2009-09-18,1200,1263.33,1196.67,1250,3019,0
2009-09-21,1250,1250,1046.67,1203.33,2926,0
2009-09-22,1203.33,1216.67,1140,1153.33,1234,0
2009-09-23,1370,1553.33,1266.67,1296.67,25145,0
2009-09-24,1266.67,1283.33,1150,1246.67,3117,0
2009-09-25,1226.67,1360,1166.67,1243.33,2161,0
2009-09-28,1323.33,1323.33,1206.67,1243.33,1535,0
2009-09-29,1243.33,1243.33,1170,1190,1092,0
2009-09-30,1200,1206.67,1143.33,1150,1094,0
2009-10-01,1243.33,1256.67,1133.33,1136.67,1597,0
2009-10-02,1133.33,1136.67,1046.67,1053.33,1657,0
2009-10-05,1093.33,1113.33,1053.33,1086.67,607,0
2009-10-06,1126.67,1126.67,970,1023.33,2117,0
2009-10-07,1000,1160,963.33,1053.33,3948,0
2009-10-08,1080,1080,1003.33,1010,1183,0
2009-10-09,1026.67,1026.67,986.67,1010,791,0
2009-10-12,1003.33,1090,993.33,993.33,1553,0
2009-10-13,1023.33,1033.33,983.33,990,764,0
2009-10-14,1033.33,1060,976.67,1036.67,1555,0
2009-10-15,1013.33,1106.67,1000,1033.33,2716,0
2009-10-16,1033.33,1090,993.33,1016.67,1603,0
2009-10-19,1003.33,1030,976.67,983.33,919,0
2009-10-20,993.33,1006.67,873.33,893.33,1298,0
2009-10-21,910,910,850,853.33,1203,0
2009-10-22,836.67,866.67,796.67,806.67,1108,0
2009-10-23,806.67,820,763.33,773.33,733,0
2009-10-26,766.67,883.33,753.33,846.67,1790,0
2009-10-27,830,846.67,760,766.67,608,0
2009-10-28,763.33,770,683.33,693.33,702,0
2009-10-29,683.33,756.67,673.33,710,460,0
2009-10-30,716.67,766.67,666.67,673.33,542,0
2009-11-02,673.33,710,650,650,585,0
2009-11-03,650,663.33,606.67,650,589,0
2009-11-04,636.67,710,620,693.33,847,0
2009-11-05,760,760,680,700,699,0
2009-11-06,700,726.67,700,716.67,327,0
2009-11-09,716.67,750,716.67,743.33,467,0
2009-11-10,750,766.67,736.67,740,335,0
2009-11-11,766.67,766.67,690,700,265,0
2009-11-12,713.33,713.33,683.33,696.67,223,0
2009-11-13,683.33,716.67,673.33,700,184,0
2009-11-16,683.33,756.67,673.33,736.67,545,0
2009-11-17,750,750,700,730,210,0
2009-11-18,743.33,743.33,686.67,700,334,0
2009-11-19,686.67,713.33,676.67,680,143,0
2009-11-20,683.33,700,666.67,683.33,181,0
2009-11-23,710,710,650,660,267,0
2009-11-24,653.33,713.33,633.33,693.33,291,0
2009-11-25,710,710,670,683.33,117,0
2009-11-27,653.33,673.33,653.33,663.33,68,0
2009-11-30,673.33,693.33,673.33,683.33,146,0
2009-12-01,686.67,700,670,700,160,0
2009-12-02,740,1063.33,700,1063.33,11603,0
2009-12-03,996.67,1043.33,866.67,926.67,5206,0
2009-12-04,926.67,960,786.67,836.67,2798,0
2009-12-07,866.67,866.67,806.67,816.67,795,0
2009-12-08,850,893.33,800,843.33,973,0
2009-12-09,850,863.33,766.67,770,1023,0
2009-12-10,683.33,700,633.33,633.33,5058,0
2009-12-11,633.33,666.67,633.33,646.67,1083,0
2009-12-14,666.67,666.67,636.67,636.67,1325,0
2009-12-15,650,653.33,633.33,640,810,0
2009-12-16,643.33,646.67,636.67,640,391,0
2009-12-17,636.67,650,536.67,583.33,1447,0
2009-12-18,640,640,593.33,596.67,546,0
2009-12-21,600,660,593.33,600,1652,0
2009-12-22,603.33,680,600,660,3074,0
2009-12-23,670,700,650,663.33,2257,0
2009-12-24,673.33,673.33,650,660,225,0
2009-12-28,653.33,660,630,633.33,338,0
2009-12-29,626.67,653.33,620,620,338,0
2009-12-30,620,633.33,606.67,613.33,495,0
2009-12-31,616.67,633.33,553.33,633.33,571,0
2010-01-04,653.33,676.67,606.67,663.33,1227,0
2010-01-05,663.33,666.67,623.33,643.33,436,0
2010-01-06,630,690,630,640,1066,0
2010-01-07,640,780,640,726.67,3908,0
2010-01-08,716.67,953.33,703.33,793.33,7263,0
2010-01-11,810,810,736.67,753.33,1312,0
2010-01-12,793.33,793.33,703.33,726.67,988,0
2010-01-13,726.67,753.33,700,746.67,796,0
2010-01-14,753.33,796.67,733.33,773.33,928,0
2010-01-15,760,860,746.67,800,2410,0
2010-01-19,813.33,840,786.67,790,996,0
2010-01-20,800,800,756.67,773.33,807,0
2010-01-21,793.33,793.33,716.67,730,695,0
2010-01-22,726.67,726.67,663.33,690,881,0
2010-01-25,703.33,703.33,643.33,653.33,1214,0
2010-01-26,633.33,656.67,626.67,630,706,0
2010-01-27,636.67,683.33,620,673.33,744,0
2010-01-28,676.67,680,640,646.67,338,0
2010-01-29,646.67,673.33,626.67,633.33,263,0
2010-02-01,640,660,630,640,292,0
2010-02-02,666.67,703.33,640,676.67,1074,0
2010-02-03,670,703.33,656.67,683.33,716,0
2010-02-04,700,700,653.33,653.33,472,0
2010-02-05,643.33,666.67,626.67,640,524,0
2010-02-08,663.33,686.67,616.67,643.33,729,0
2010-02-09,653.33,656.67,616.67,650,248,0
2010-02-10,650,680,623.33,646.67,480,0
2010-02-11,640,666.67,636.67,643.33,262,0
2010-02-12,663.33,720,633.33,700,1061,0
2010-02-16,700,723.33,686.67,706.67,558,0
2010-02-17,723.33,730,656.67,666.67,836,0
2010-02-18,670,693.33,660,666.67,382,0
2010-02-19,650,676.67,640,673.33,238,0
2010-02-22,693.33,693.33,640,666.67,406,0
2010-02-23,673.33,673.33,636.67,640,564,0
2010-02-24,640,660,623.33,626.67,774,0
2010-02-25,633.33,696.67,623.33,643.33,890,0
2010-02-26,643.33,660,640,643.33,288,0
2010-03-01,643.33,676.67,643.33,673.33,677,0
2010-03-02,673.33,673.33,646.67,660,244,0
2010-03-03,660,746.67,656.67,720,2577,0
2010-03-04,720,723.33,660,676.67,829,0
2010-03-05,686.67,696.67,656.67,693.33,670,0
2010-03-08,693.33,700,650,663.33,523,0
2010-03-09,673.33,686.67,653.33,663.33,334,0
2010-03-10,673.33,713.33,673.33,676.67,435,0
2010-03-11,700,700,663.33,663.33,254,0
2010-03-12,663.33,680,663.33,676.67,438,0
2010-03-15,676.67,683.33,660,663.33,281,0
2010-03-16,663.33,673.33,653.33,653.33,232,0
2010-03-17,653.33,673.33,650,660,451,0
2010-03-18,656.67,663.33,640,650,129,0
2010-03-19,650,666.67,643.33,643.33,299,0
2010-03-22,650,650,633.33,643.33,263,0
2010-03-23,650,666.67,633.33,656.67,443,0
2010-03-24,666.67,666.67,640,663.33,322,0
2010-03-25,663.33,663.33,650,650,195,0
2010-03-26,646.67,663.33,640,653.33,183,0
2010-03-29,670,670,643.33,643.33,304,0
2010-03-30,726.67,846.67,716.67,756.67,11467,0
2010-03-31,730,753.33,683.33,696.67,2109,0
2010-04-01,696.67,716.67,690,703.33,579,0
2010-04-05,716.67,743.33,716.67,736.67,691,0
2010-04-06,760,843.33,740,840,2374,0
2010-04-07,840,930,793.33,866.67,2772,0
2010-04-08,903.33,963.33,836.67,866.67,3228,0
2010-04-09,866.67,896.67,790,803.33,2325,0
2010-04-12,800,830,776.67,796.67,760,0
2010-04-13,800,1020,800,960,5633,0
2010-04-14,986.67,1023.33,863.33,890,4158,0
2010-04-15,853.33,853.33,780,806.67,2488,0
2010-04-16,806.67,830,763.33,790,1510,0
2010-04-19,776.67,816.67,776.67,776.67,790,0
2010-04-20,776.67,790,750,766.67,543,0
2010-04-21,766.67,806.67,766.67,783.33,686,0
2010-04-22,826.67,826.67,790,806.67,463,0
2010-04-23,800,806.67,783.33,783.33,487,0
2010-04-26,796.67,796.67,770,770,259,0
2010-04-27,770,783.33,706.67,726.67,732,0
2010-04-28,730,740,720,723.33,320,0
2010-04-29,726.67,776.67,716.67,770,596,0
2010-04-30,783.33,783.33,743.33,750,582,0
2010-05-03,766.67,840,766.67,806.67,1649,0
2010-05-04,796.67,796.67,733.33,750,611,0
2010-05-05,753.33,753.33,703.33,720,444,0
2010-05-06,733.33,733.33,660,680,822,0
2010-05-07,696.67,696.67,620,653.33,793,0
2010-05-10,693.33,750,666.67,673.33,518,0
2010-05-11,733.33,756.67,693.33,730,800,0
2010-05-12,726.67,733.33,703.33,733.33,180,0
2010-05-13,720,743.33,683.33,716.67,223,0
2010-05-14,710,713.33,666.67,670,289,0
2010-05-17,666.67,670,650,656.67,215,0
2010-05-18,653.33,703.33,643.33,676.67,246,0
2010-05-19,666.67,673.33,633.33,650,440,0
2010-05-20,636.67,636.67,596.67,596.67,550,0
2010-05-21,583.33,613.33,566.67,603.33,289,0
2010-05-24,616.67,620,566.67,580,304,0
2010-05-25,566.67,576.67,540,563.33,525,0
2010-05-26,566.67,600,553.33,563.33,362,0
2010-05-27,583.33,583.33,566.67,576.67,123,0
2010-05-28,570,613.33,570,586.67,307,0
2010-06-01,583.33,586.67,520,520,168,0
2010-06-02,510,560,510,556.67,171,0
2010-06-03,553.33,573.33,553.33,560,63,0
2010-06-04,566.67,576.67,550,563.33,119,0
2010-06-07,573.33,590,526.67,526.67,281,0
2010-06-08,540,543.33,500,506.67,189,0
2010-06-09,510,583.33,503.33,536.67,171,0
2010-06-10,543.33,550,513.33,523.33,134,0
2010-06-11,503.33,553.33,500,550,230,0
2010-06-14,566.67,566.67,520,540,127,0
2010-06-15,586.67,586.67,556.67,570,168,0
2010-06-16,580,656.67,580,600,554,0
2010-06-17,600,610,600,603.33,45,0
2010-06-18,603.33,603.33,550,593.33,157,0
2010-06-21,620,620,576.67,586.67,127,0
2010-06-22,576.67,600,576.67,580,101,0
2010-06-23,573.33,573.33,550,553.33,72,0
2010-06-24,553.33,556.67,536.67,550,59,0
2010-06-25,543.33,563.33,536.67,563.33,31,0
2010-06-28,553.33,563.33,526.67,536.67,121,0
2010-06-29,523.33,530,483.33,493.33,283,0
2010-06-30,500,516.67,476.67,480,118,0
2010-07-01,483.33,486.67,453.33,463.33,193,0
2010-07-02,463.33,526.67,463.33,486.67,153,0
2010-07-06,506.67,523.33,490,493.33,64,0
2010-07-07,490,520,473.33,520,80,0
2010-07-08,503.33,526.67,503.33,526.67,36,0
2010-07-09,510,550,506.67,550,170,0
2010-07-12,560,560,526.67,543.33,106,0
2010-07-13,546.67,553.33,533.33,543.33,41,0
2010-07-14,533.33,543.33,533.33,540,58,0
2010-07-15,536.67,540,486.67,523.33,111,0
2010-07-16,516.67,516.67,483.33,496.67,216,0
2010-07-19,503.33,503.33,473.33,486.67,96,0
2010-07-20,476.67,486.67,473.33,483.33,54,0
2010-07-21,483.33,510,483.33,510,96,0
2010-07-22,516.67,566.67,510,566.67,179,0
2010-07-23,540,590,540,576.67,153,0
2010-07-26,583.33,586.67,563.33,583.33,42,0
2010-07-27,583.33,583.33,546.67,546.67,83,0
2010-07-28,533.33,533.33,500,503.33,138,0
2010-07-29,516.67,530,503.33,506.67,64,0
2010-07-30,503.33,516.67,493.33,500,51,0
2010-08-02,506.67,526.67,506.67,516.67,78,0
2010-08-03,513.33,520,503.33,503.33,49,0
2010-08-04,506.67,513.33,506.67,510,84,0
2010-08-05,510,526.67,506.67,510,105,0
2010-08-06,510,523.33,510,510,45,0
2010-08-09,526.67,526.67,500,506.67,55,0
2010-08-10,506.67,506.67,490,490,80,0
2010-08-11,486.67,503.33,370,436.67,1277,0
2010-08-12,426.67,433.33,410,410,214,0
2010-08-13,413.33,440,370,380,664,0
2010-08-16,383.33,390,376.67,383.33,166,0
2010-08-17,396.67,396.67,340,350,354,0
2010-08-18,350,433.33,343.33,390,671,0
2010-08-19,410,413.33,373.33,386.67,107,0
2010-08-20,386.67,390,373.33,386.67,106,0
2010-08-23,386.67,400,376.67,390,216,0
2010-08-24,366.67,403.33,366.67,396.67,157,0
2010-08-25,396.67,410,393.33,396.67,49,0
2010-08-26,403.33,433.33,383.33,413.33,71,0
2010-08-27,413.33,433.33,370,373.33,294,0
2010-08-30,383.33,383.33,373.33,383.33,75,0
2010-08-31,380,380,370,376.67,27,0
2010-09-01,373.33,383.33,370,373.33,48,0
2010-09-02,376.67,376.67,353.33,360,156,0
2010-09-03,373.33,373.33,350,366.67,158,0
2010-09-07,366.67,383.33,363.33,363.33,127,0
2010-09-08,363.33,376.67,350,363.33,164,0
2010-09-09,376.67,380,350,353.33,172,0
2010-09-10,363.33,366.67,353.33,366.67,47,0
2010-09-13,370,700,370,526.67,8496,0
2010-09-14,530,650,500,596.67,6965,0
2010-09-15,550,576.67,526.67,536.67,1886,0
2010-09-16,536.67,550,486.67,543.33,1018,0
2010-09-17,543.33,543.33,510,513.33,566,0
2010-09-20,523.33,526.67,460,473.33,1148,0
2010-09-21,486.67,493.33,450,456.67,449,0
2010-09-22,486.67,526.67,450,500,1212,0
2010-09-23,490,516.67,466.67,466.67,501,0
2010-09-24,466.67,486.67,466.67,470,189,0
2010-09-27,480,530,480,530,656,0
2010-09-28,523.33,573.33,490,543.33,787,0
2010-09-29,540,550,506.67,520,357,0
2010-09-30,510,536.67,506.67,510,269,0
2010-10-01,520,533.33,506.67,523.33,127,0
2010-10-04,533.33,550,513.33,520,146,0
2010-10-05,513.33,533.33,506.67,513.33,230,0
2010-10-06,516.67,536.67,500,506.67,238,0
2010-10-07,503.33,516.67,500,503.33,48,0
2010-10-08,516.67,516.67,493.33,510,327,0
2010-10-11,503.33,513.33,486.67,503.33,177,0
2010-10-12,503.33,543.33,503.33,530,364,0
2010-10-13,540,543.33,503.33,516.67,173,0
2010-10-14,513.33,526.67,500,503.33,146,0
2010-10-15,500,530,500,503.33,221,0
2010-10-18,496.67,530,493.33,510,281,0
2010-10-19,503.33,513.33,500,500,65,0
2010-10-20,506.67,526.67,500,503.33,315,0
2010-10-21,503.33,530,500,530,243,0
2010-10-22,526.67,526.67,503.33,510,115,0
2010-10-25,506.67,526.67,490,503.33,243,0
2010-10-26,500,503.33,490,496.67,100,0
2010-10-27,496.67,503.33,490,490,96,0
2010-10-28,490,500,486.67,490,95,0
2010-10-29,486.67,503.33,486.67,503.33,105,0
2010-11-01,496.67,496.67,483.33,486.67,202,0
2010-11-02,486.67,496.67,483.33,486.67,90,0
2010-11-03,483.33,500,470,476.67,194,0
2010-11-04,480,483.33,466.67,466.67,197,0
2010-11-05,466.67,476.67,456.67,470,197,0
2010-11-08,473.33,493.33,470,483.33,201,0
2010-11-09,493.33,510,453.33,480,192,0
2010-11-10,483.33,493.33,466.67,493.33,52,0
2010-11-11,493.33,510,466.67,493.33,149,0
2010-11-12,506.67,506.67,463.33,466.67,179,0
2010-11-15,476.67,483.33,460,476.67,22,0
2010-11-16,460,480,453.33,453.33,110,0
2010-11-17,453.33,470,436.67,440,312,0
2010-11-18,440,466.67,433.33,443.33,241,0
2010-11-19,453.33,453.33,433.33,433.33,142,0
2010-11-22,440,470,430,470,150,0
2010-11-23,470,470,440,446.67,56,0
2010-11-24,466.67,470,446.67,446.67,52,0
2010-11-26,446.67,460,443.33,460,24,0
2010-11-29,453.33,496.67,453.33,483.33,129,0
2010-11-30,470,493.33,460,463.33,224,0
2010-12-01,473.33,490,453.33,463.33,152,0
2010-12-02,470,483.33,453.33,460,88,0
2010-12-03,466.67,480,450,463.33,98,0
2010-12-06,470,480,450,453.33,103,0
2010-12-07,470,470,436.67,436.67,165,0
2010-12-08,443.33,460,443.33,460,91,0
2010-12-09,456.67,456.67,440,440,165,0
2010-12-10,440,483.33,440,480,186,0
2010-12-13,480,483.33,466.67,473.33,89,0
2010-12-14,470,483.33,460,473.33,103,0
2010-12-15,470,476.67,460,460,220,0
2010-12-16,460,476.67,460,476.67,164,0
2010-12-17,476.67,476.67,460,460,109,0
2010-12-20,460,473.33,460,463.33,131,0
2010-12-21,460,470,456.67,456.67,287,0
2010-12-22,456.67,466.67,450,460,132,0
2010-12-23,453.33,553.33,450,553.33,1765,0
2010-12-27,553.33,553.33,513.33,516.67,536,0
2010-12-28,523.33,536.67,500,500,429,0
2010-12-29,493.33,516.67,473.33,490,484,0
2010-12-30,486.67,520,476.67,500,378,0
2010-12-31,500,500,486.67,490,234,0
2011-01-03,506.67,516.67,473.33,506.67,359,0
2011-01-04,520,520,500,520,346,0
2011-01-05,876.67,966.67,753.33,800,27436,0
2011-01-06,840,850,713.33,840,6327,0
2011-01-07,803.33,823.33,770,786.67,1722,0
2011-01-10,796.67,803.33,750,776.67,1173,0
2011-01-11,786.67,800,750,760,651,0
2011-01-12,760,780,750,756.67,652,0
2011-01-13,753.33,773.33,720,753.33,841,0
2011-01-14,743.33,763.33,716.67,720,578,0
2011-01-18,716.67,720,673.33,700,676,0
2011-01-19,693.33,903.33,676.67,846.67,7510,0
2011-01-20,833.33,850,790,836.67,1592,0
2011-01-21,836.67,953.33,816.67,883.33,5014,0
2011-01-24,883.33,996.67,883.33,933.33,4563,0
2011-01-25,930,943.33,883.33,896.67,1228,0
2011-01-26,960,960,866.67,903.33,766,0
2011-01-27,936.67,936.67,873.33,876.67,570,0
2011-01-28,883.33,883.33,786.67,846.67,960,0
2011-01-31,850,850,790,796.67,552,0
2011-02-01,876.67,876.67,806.67,823.33,527,0
2011-02-02,820,846.67,766.67,770,822,0
2011-02-03,766.67,810,750,790,600,0
2011-02-04,773.33,806.67,753.33,786.67,411,0
2011-02-07,800,830,786.67,790,720,0
2011-02-08,666.67,666.67,636.67,646.67,9109,0
2011-02-09,646.67,650,633.33,633.33,1332,0
2011-02-10,640,693.33,633.33,676.67,2763,0
2011-02-11,676.67,683.33,650,670,1896,0
2011-02-14,666.67,696.67,666.67,666.67,1434,0
2011-02-15,666.67,680,656.67,656.67,644,0
2011-02-16,653.33,666.67,643.33,666.67,751,0
2011-02-18,633.33,650,623.33,630,905,0
2011-02-22,623.33,626.67,566.67,576.67,1190,0
2011-02-23,590,620,560,590,708,0
2011-02-24,596.67,623.33,563.33,616.67,464,0
2011-02-25,636.67,643.33,616.67,636.67,509,0
2011-02-28,626.67,633.33,603.33,616.67,463,0
2011-03-01,613.33,613.33,583.33,596.67,544,0
2011-03-02,603.33,616.67,566.67,610,567,0
2011-03-03,593.33,623.33,586.67,603.33,376,0
2011-03-04,623.33,623.33,573.33,586.67,562,0
2011-03-07,576.67,593.33,573.33,576.67,137,0
2011-03-08,610,610,566.67,593.33,210,0
2011-03-09,606.67,613.33,573.33,583.33,186,0
2011-03-10,580,593.33,570,580,174,0
2011-03-11,573.33,580,566.67,576.67,180,0
2011-03-14,576.67,583.33,550,553.33,303,0
2011-03-15,543.33,556.67,503.33,540,344,0
2011-03-16,533.33,556.67,526.67,530,283,0
2011-03-17,543.33,543.33,523.33,536.67,213,0
2011-03-18,536.67,593.33,536.67,576.67,626,0
2011-03-21,590,633.33,590,633.33,686,0
2011-03-22,633.33,640,583.33,583.33,334,0
2011-03-23,576.67,600,570,596.67,96,0
2011-03-24,593.33,606.67,566.67,570,314,0
2011-03-25,590,590,560,570,347,0
2011-03-28,586.67,593.33,570,576.67,277,0
2011-03-29,580,580,556.67,566.67,258,0
2011-03-30,570,576.67,560,566.67,194,0
2011-03-31,566.67,590,556.67,556.67,313,0
2011-04-01,556.67,586.67,556.67,576.67,175,0
2011-04-04,590,590,576.67,583.33,243,0
2011-04-05,586.67,596.67,566.67,593.33,259,0
2011-04-06,600,623.33,586.67,603.33,311,0
2011-04-07,606.67,616.67,593.33,600,130,0
2011-04-08,610,626.67,596.67,610,367,0
2011-04-11,603.33,680,600,646.67,1995,0
2011-04-12,643.33,653.33,616.67,620,561,0
2011-04-13,626.67,630,613.33,620,258,0
2011-04-14,633.33,633.33,596.67,610,375,0
2011-04-15,646.67,766.67,640,670,9274,0
2011-04-18,666.67,670,620,620,1070,0
2011-04-19,626.67,626.67,593.33,603.33,533,0
2011-04-20,613.33,643.33,613.33,640,607,0
2011-04-21,646.67,690,643.33,660,927,0
2011-04-25,660,666.67,630,640,512,0
2011-04-26,640,646.67,623.33,630,229,0
2011-04-27,646.67,646.67,616.67,616.67,405,0
2011-04-28,616.67,633.33,603.33,610,412,0
2011-04-29,616.67,633.33,600,600,499,0
2011-05-02,613.33,613.33,583.33,593.33,409,0
2011-05-03,596.67,606.67,586.67,590,126,0
2011-05-04,590,616.67,586.67,603.33,301,0
2011-05-05,613.33,630,583.33,590,1453,0
2011-05-06,606.67,610,583.33,606.67,189,0
2011-05-09,600,613.33,586.67,600,275,0
2011-05-10,606.67,610,590,600,144,0
2011-05-11,610,646.67,610,620,711,0
2011-05-12,630,630,586.67,593.33,334,0
2011-05-13,596.67,616.67,586.67,586.67,294,0
2011-05-16,600,600,570,570,326,0
2011-05-17,586.67,610,566.67,580,230,0
2011-05-18,576.67,583.33,570,576.67,154,0
2011-05-19,583.33,603.33,566.67,586.67,206,0
2011-05-20,583.33,600,570,570,153,0
2011-05-23,570,576.67,543.33,566.67,321,0
2011-05-24,553.33,570,546.67,550,297,0
2011-05-25,550,560,533.33,543.33,182,0
2011-05-26,543.33,550,533.33,546.67,90,0
2011-05-27,550,563.33,540,563.33,150,0
2011-05-31,580,590,553.33,580,218,0
2011-06-01,586.67,586.67,540,553.33,151,0
2011-06-02,563.33,576.67,553.33,556.67,194,0
2011-06-03,573.33,573.33,536.67,553.33,295,0
2011-06-06,543.33,550,536.67,546.67,192,0
2011-06-07,546.67,566.67,540,543.33,123,0
2011-06-08,543.33,550,540,550,107,0
2011-06-09,550,556.67,536.67,553.33,160,0
2011-06-10,543.33,550,533.33,543.33,123,0
2011-06-13,543.33,543.33,533.33,540,82,0
2011-06-14,543.33,556.67,540,550,151,0
2011-06-15,546.67,553.33,533.33,540,104,0
2011-06-16,543.33,553.33,536.67,536.67,56,0
2011-06-17,540,546.67,533.33,546.67,77,0
2011-06-20,533.33,570,530,570,317,0
2011-06-21,573.33,573.33,546.67,560,170,0
2011-06-22,560,566.67,546.67,556.67,101,0
2011-06-23,540,556.67,500,540,497,0
2011-06-24,536.67,553.33,530,553.33,264,0
2011-06-27,560,560,536.67,553.33,120,0
2011-06-28,556.67,563.33,546.67,553.33,164,0
2011-06-29,550,556.67,540,540,147,0
2011-06-30,536.67,540.97,526.67,530,158,0
2011-07-01,526.67,546.67,526.67,546.67,214,0
2011-07-05,550,553.33,530,540,182,0
2011-07-06,543.33,543.33,520,530,120,0
2011-07-07,533.33,533.33,520,533.33,73,0
2011-07-08,526.67,536.67,506.67,513.33,207,0
2011-07-11,516.67,533.33,510,530,282,0
2011-07-12,530,533.33,523.33,523.33,87,0
2011-07-13,526.67,536.67,520,533.33,142,0
2011-07-14,543.33,543.33,516.67,520,89,0
2011-07-15,530,530,503.33,520,78,0
2011-07-18,506.67,533.33,500,506.67,88,0
2011-07-19,506.67,513.33,493.33,496.67,136,0
2011-07-20,506.67,513.33,493.33,500,161,0
2011-07-21,493.33,503.33,483.33,493.33,220,0
2011-07-22,486.67,490,470,473.33,301,0
2011-07-25,470,480,463.33,470,116,0
2011-07-26,466.67,483.33,453.33,463.33,154,0
2011-07-27,456.67,456.67,406.67,450,444,0
2011-07-28,450,450,430,430,153,0
2011-07-29,430,583.33,430,500,3740,0
2011-08-01,506.67,533.33,460,463.33,736,0
2011-08-02,476.67,476.67,446.67,453.33,246,0
2011-08-03,456.67,460,433.33,446.67,249,0
2011-08-04,443.33,443.33,420,430,298,0
2011-08-05,433.33,433.33,403.33,410,233,0
2011-08-08,403.33,403.33,373.33,383.33,349,0
2011-08-09,383.33,420,370,396.67,282,0
2011-08-10,390,410,376.67,376.67,217,0
2011-08-11,386.67,430,383.33,416.67,249,0
2011-08-12,416.67,550,386.67,500,1796,0
2011-08-15,516.67,533.33,466.67,486.67,565,0
2011-08-16,466.67,510,466.67,510,274,0
2011-08-17,516.67,543.33,516.67,536.67,533,0
2011-08-18,533.33,533.33,493.33,506.67,155,0
2011-08-19,503.33,526.67,493.33,503.33,606,0
2011-08-22,523.33,550,503.33,510,408,0
2011-08-23,530,533.33,500,526.67,173,0
2011-08-24,513.33,560,513.33,520,268,0
2011-08-25,523.33,546.67,500,506.67,120,0
2011-08-26,500,520,500,506.67,56,0
2011-08-29,516.67,520,496.67,500,259,0
2011-08-30,516.67,516.67,473.33,483.33,193,0
2011-08-31,493.33,493.33,456.67,460,580,0
2011-09-01,470,476.67,433.33,436.67,267,0
2011-09-02,433.33,446.67,430,433.33,165,0
2011-09-06,416.67,440,416.67,423.33,314,0
2011-09-07,433.33,440,420,423.33,199,0
2011-09-08,426.67,430,423.33,426.67,209,0
2011-09-09,430,433.33,416.67,423.33,277,0
2011-09-12,423.33,450,416.67,450,138,0
2011-09-13,453.33,473.33,450,466.67,226,0
2011-09-14,480,483.33,440,450,91,0
2011-09-15,453.33,466.67,430,456.67,158,0
2011-09-16,450,460,426.67,430,120,0
2011-09-19,436.67,470,433.33,436.67,60,0
2011-09-20,433.33,443.33,430,436.67,77,0
2011-09-21,443.33,443.33,426.67,430,105,0
2011-09-22,420,430,400,406.67,269,0
2011-09-23,400,410,386.67,386.67,200,0
2011-09-26,396.67,400,386.67,390,146,0
2011-09-27,396.67,406.67,386.67,390,94,0
2011-09-28,390,400,390,396.67,51,0
2011-09-29,400,400,370,380,194,0
2011-09-30,383.33,383.33,370,370,107,0
2011-10-03,383.33,383.33,366.67,366.67,121,0
2011-10-04,356.67,366.67,340,353.33,164,0
2011-10-05,343.33,366.67,336.67,353.33,175,0
2011-10-06,346.67,373.33,346.67,373.33,41,0
2011-10-07,370,370,350,356.67,77,0
2011-10-10,363.33,380,363.33,366.67,81,0
2011-10-11,366.67,380,363.33,363.33,86,0
2011-10-12,366.67,383.33,366.67,380,87,0
2011-10-13,383.33,383.33,363.33,380,113,0
2011-10-14,386.67,393.33,360,373.33,90,0
2011-10-17,373.33,373.33,346.67,346.67,96,0
2011-10-18,346.67,386.67,346.67,373.33,159,0
2011-10-19,373.33,380,356.67,363.33,97,0
2011-10-20,363.33,373.33,350,366.67,145,0
2011-10-21,390,390,373.33,390,261,0
2011-10-24,393.33,396.67,370,383.33,158,0
2011-10-25,383.33,396.67,373.33,380,173,0
2011-10-26,380,380,363.33,363.33,89,0
2011-10-27,366.67,386.67,340,350,364,0
2011-10-28,350,360,343.33,346.67,235,0
2011-10-31,343.33,356.67,343.33,356.67,130,0
2011-11-01,343.33,363.33,343.33,356.67,109,0
2011-11-02,363.33,363.33,350,363.33,43,0
2011-11-03,360,366.67,350,356.67,106,0
2011-11-04,356.67,363.33,340,350,82,0
2011-11-07,360,360,340,343.33,192,0
2011-11-08,420,510,416.67,456.67,7220,0
2011-11-09,436.67,483.33,400,466.67,1340,0
2011-11-10,476.67,483.33,436.67,450,491,0
2011-11-11,440,463.33,433.33,433.33,179,0
2011-11-14,446.67,473.33,446.67,463.33,171,0
2011-11-15,463.33,466.67,416.67,426.67,597,0
2011-11-16,433.33,433.33,400,403.33,203,0
2011-11-17,406.67,406.67,366.67,380,563,0
2011-11-18,386.67,393.33,366.67,373.33,80,0
2011-11-21,380,390,356.67,373.33,132,0
2011-11-22,380,380,360,360,125,0
2011-11-23,356.67,366.67,350,353.33,155,0
2011-11-25,356.67,366.67,356.67,356.67,51,0
2011-11-28,366.67,370,350,350,212,0
2011-11-29,360,360,336.67,350,243,0
2011-11-30,366.67,366.67,340,350,194,0
2011-12-01,340,353.33,340,353.33,120,0
2011-12-02,350,363.33,350,363.33,81,0
2011-12-05,370,370,350,360,135,0
2011-12-06,356.67,363.33,356.67,363.33,33,0
2011-12-07,360,393.33,356.67,386.67,597,0
2011-12-08,386.67,413.33,363.33,393.33,264,0
2011-12-09,383.33,426.67,383.33,413.33,295,0
2011-12-12,413.33,416.67,373.33,393.33,140,0
2011-12-13,393.33,396.67,370,373.33,107,0
2011-12-14,363.33,373.33,353.33,356.67,161,0
2011-12-15,356.67,360,350,353.33,287,0
2011-12-16,350,376.67,350,353.33,139,0
2011-12-19,356.67,356.67,350,350,119,0
2011-12-20,350,356.67,346.67,353.33,175,0
2011-12-21,340,356.67,340,353.33,192,0
2011-12-22,350,350,336.67,340,211,0
2011-12-23,336.67,340,303.77,326.67,574,0
2011-12-27,326.67,336.67,326.67,330,119,0
2011-12-28,316.67,333.33,306.67,306.67,145,0
2011-12-29,313.33,326.67,297,300,296,0
2011-12-30,300,323.33,300,310,185,0
2012-01-03,316.67,326.67,313.33,316.67,99,0
2012-01-04,313.33,316.67,306.67,313.33,40,0
2012-01-05,316.67,316.67,310,316.67,119,0
2012-01-06,313.33,316.67,306.67,316.67,69,0
2012-01-09,310,311.23,306.33,306.67,143,0
2012-01-10,310,310,303.33,306.64,138,0
2012-01-11,306.67,316.67,303.33,316.67,136,0
2012-01-12,313.33,316.67,310.17,316.67,76,0
2012-01-13,313.33,316.67,298.33,310,188,0
2012-01-17,316.67,340,310,336.67,607,0
2012-01-18,323.33,333.67,310,331.33,142,0
2012-01-19,336.67,336.67,323.33,326.64,120,0
2012-01-20,316.67,340,313.33,315,134,0
2012-01-23,333.33,333.33,320,326.47,128,0
2012-01-24,326.67,326.67,310,313.67,70,0
2012-01-25,326.67,326.67,318.33,325,67,0
2012-01-26,326.67,333.33,316.7,320,101,0
2012-01-27,330,330,316.67,316.67,67,0
2012-01-30,316.67,330,316.67,326.67,20,0
2012-01-31,330,330,321.67,330,48,0
2012-02-01,330,333.33,320.17,328.33,490,0
2012-02-02,310,331.33,310,331.33,267,0
2012-02-03,333.33,333.33,310,318.33,94,0
2012-02-06,329.67,329.67,316.67,323.33,103,0
2012-02-07,316.67,323,306.67,310,216,0
2012-02-08,311.1,333.33,311.1,331.67,188,0
2012-02-09,330,330,320,323.33,160,0
2012-02-10,323.33,326.67,320,323.33,81,0
2012-02-13,326.67,363.33,316.67,363.33,2519,0
2012-02-14,366.67,383.33,346.67,356.67,972,0
2012-02-15,356.67,356.67,336.67,336.67,322,0
2012-02-16,333.33,336.67,323.4,336.67,326,0
2012-02-17,330,340,323.33,333.33,114,0
2012-02-21,333.33,333.33,316.67,316.67,245,0
2012-02-22,333.33,346.67,316.67,336.67,261,0
2012-02-23,333.33,340,323.33,340,157,0
2012-02-24,340,350,326.7,343.33,210,0
2012-02-27,340,350,316.67,316.67,306,0
2012-02-28,316.67,333.33,306.67,311.67,265,0
2012-02-29,306.67,323.33,286.64,310,347,0
2012-03-01,320,320,290,313.33,133,0
2012-03-02,303.33,303.33,287.06,293.27,599,0
2012-03-05,300,306.67,290,293.36,206,0
2012-03-06,290,303.33,287,287,276,0
2012-03-07,287.77,290,280,288.83,193,0
2012-03-08,289.97,289.97,283.36,283.67,45,0
2012-03-09,290,290,270,283.33,82,0
2012-03-12,286.06,286.06,272.33,280,114,0
2012-03-13,280,286.67,266.67,270,183,0
2012-03-14,273.33,273.33,250,250,446,0
2012-03-15,250,256.67,233.33,236.67,504,0
2012-03-16,236.67,263.33,236.67,263.33,124,0
2012-03-19,283.33,290,266.83,274,313,0
2012-03-20,266.67,271.67,253.33,269.33,175,0
2012-03-21,270,283.33,254.73,263.33,138,0
2012-03-22,266.67,266.67,256.67,257.03,109,0
2012-03-23,256.67,263.33,250,252,71,0
2012-03-26,253.33,269.53,250,250,99,0
2012-03-27,256.67,266.67,243.33,263.33,142,0
2012-03-28,266.67,266.67,250.14,257.33,53,0
2012-03-29,256.67,260,240,246.64,249,0
2012-03-30,246.67,256.67,240.4,250,135,0
2012-04-02,246.67,253.33,245,253.33,57,0
2012-04-03,240,246.6,225.83,226.67,507,0
2012-04-04,216.67,226.67,206.67,206.67,455,0
2012-04-05,213.33,216.67,200,200,279,0
2012-04-09,200,223.33,190,208.33,102,0
2012-04-10,196.67,200.44,166.67,173.33,882,0
2012-04-11,180,193.33,167.14,183.33,264,0
2012-04-12,183.33,203.33,183.33,196.67,258,0
2012-04-13,190,213.33,190,206.67,231,0
2012-04-16,216.67,216.67,196.94,203.33,48,0
2012-04-17,206.67,216.67,203.33,209.97,220,0
2012-04-18,210,213.3,193.33,210,258,0
2012-04-19,213.33,213.33,200.67,200.67,144,0
2012-04-20,200,213.33,199.73,206.7,65,0
2012-04-23,200,206.67,193.33,193.33,122,0
2012-04-24,187.17,212,187.17,205.67,113,0
2012-04-25,193.33,206.64,190,206.33,79,0
2012-04-26,203.33,206.67,197.17,200,64,0
2012-04-27,200,203.33,183.33,200,103,0
2012-04-30,203.33,206.67,193.33,206.67,58,0
2012-05-01,206.67,206.67,196.7,203.3,124,0
2012-05-02,183.33,208.33,183.33,193.33,270,0
2012-05-03,170,190.67,170,176.67,384,0
2012-05-04,170.67,212,170.67,203.33,327,0
2012-05-07,203.33,206.67,203.33,203.33,161,0
2012-05-08,200,213.33,196.67,196.7,189,0
2012-05-09,196.67,213.33,183.33,193.33,86,0
2012-05-10,186.67,210,183.33,206.67,15,0
2012-05-11,193.33,206.67,193.33,193.33,77,0
2012-05-14,183.33,200,183.33,183.67,20,0
2012-05-15,196.4,196.4,176,176.4,132,0
2012-05-16,183.33,196.67,153.53,163.8,544,0
2012-05-17,156.67,172.97,153.3,170,65,0
2012-05-18,163.33,176.67,153.67,156.64,255,0
2012-05-21,163.33,183.33,160,167.36,511,0
2012-05-22,173.33,173.33,160,160,89,0
2012-05-23,160,163.33,146.67,150,441,0
2012-05-24,150.33,166.33,149.97,150,113,0
2012-05-25,156.67,160,146.67,158.53,83,0
2012-05-29,146.67,160,140,143.83,37,0
2012-05-30,150,183.97,150,156.7,454,0
2012-05-31,166.67,166.67,136.67,143.33,216,0
2012-06-01,136.67,150,136.67,146.67,119,0
2012-06-04,146.67,146.67,136.67,136.86,93,0
2012-06-05,136.67,143.33,136.64,140,383,0
2012-06-06,133.33,146.64,133.33,136.67,65,0
2012-06-07,136.67,145,130.83,133.36,279,0
2012-06-08,143.33,151.67,133.33,150.03,323,0
2012-06-11,150,151.67,146.67,146.67,57,0
2012-06-12,151.67,151.67,140,143.33,214,0
2012-06-13,146.67,170,140,153.33,284,0
2012-06-14,166.67,166.67,136.67,136.67,238,0
2012-06-15,136.67,165,136.67,153.33,153,0
2012-06-18,153.33,164.94,127,143.5,371,0
2012-06-19,146.67,153.33,136.67,136.67,290,0
2012-06-20,143.33,150,136.67,139.44,97,0
2012-06-21,136.67,149,136.67,147,110,0
2012-06-22,140,150,140,140,223,0
2012-06-25,140,146.33,136.67,136.67,56,0
2012-06-26,133.67,143.1,133.33,133.33,46,0
2012-06-27,133.33,143,120,120,517,0
2012-06-28,120,133.3,113.33,113.33,320,0
2012-06-29,113.33,123.33,101.2,107,434,0
2012-07-02,100,110,96.933,106.67,171,0
2012-07-03,109.64,116.67,106,116.64,121,0
2012-07-05,107.56,116.14,99.97,107,273,0
2012-07-06,112.94,116.67,107.17,116.67,168,0
2012-07-09,116.67,116.67,110.17,113.36,204,0
2012-07-10,116.67,120,106.67,120,119,0
2012-07-11,120,130,113.33,116.67,238,0
2012-07-12,125,133.3,120,123.67,286,0
2012-07-13,120,249.97,120,230,2521,0
2012-07-16,266.67,273.33,190,210,2063,0
2012-07-17,213.33,233.33,200.1,223.33,670,0
2012-07-18,216.67,260,216.67,246.67,961,0
2012-07-19,250,256.5,226.67,250,610,0
2012-07-20,253.33,253.33,227,239.97,413,0
2012-07-23,233.33,240,217.5,236.67,344,0
2012-07-24,217.73,240,187,210,418,0
2012-07-25,236.67,236.67,213.33,213.33,260,0
2012-07-26,220,233.33,206.67,213.33,237,0
2012-07-27,223.33,223.33,200,203.36,121,0
2012-07-30,213.33,213.33,186.7,193.77,195,0
2012-07-31,186.67,190,173.67,173.67,499,0
2012-08-01,173.67,187.6,163.33,163.33,271,0
2012-08-02,176.4,176.67,163.33,173.23,80,0
2012-08-03,160.33,160.33,148,151.67,161,0
2012-08-06,146.67,173.33,146.67,173.33,278,0
2012-08-07,173.33,173.33,153.33,160,164,0
2012-08-08,160,166.67,140,149.83,204,0
2012-08-09,159.97,161.67,156.67,156.67,96,0
2012-08-10,150,183.06,149.73,175,308,0
2012-08-13,166.67,176.33,150.03,158,259,0
2012-08-14,150.6,169.56,150.6,163.33,97,0
2012-08-15,162.73,182.67,161.7,170.33,160,0
2012-08-16,180,182.64,154.33,176.33,46,0
2012-08-17,167.36,179.33,163.4,166.67,111,0
2012-08-20,163,179.83,163,172.4,60,0
2012-08-21,173.33,181.67,167,176.67,23,0
2012-08-22,176.67,190,166.67,186.67,139,0
2012-08-23,190,193.33,167.17,173.33,207,0
2012-08-24,183.33,186.67,171.97,183.33,47,0
2012-08-27,183.33,216.67,183.3,207,414,0
2012-08-28,200.33,250,200.33,240,832,0
2012-08-29,240,289.97,240,251.67,1319,0
2012-08-30,250,250,220.1,241.33,554,0
2012-08-31,233.33,253.67,220,248.33,230,0
2012-09-04,250,260,226.67,233.33,158,0
2012-09-05,238.44,238.44,216.67,216.67,46,0
2012-09-06,216.67,246.67,200,210,253,0
2012-09-07,230,230,210.8,216.67,128,0
2012-09-10,233.33,246.64,216.67,240,236,0
2012-09-11,246.67,246.67,226.7,230,168,0
2012-09-12,246.94,280,246.94,250.33,890,0
2012-09-13,265,265,253.33,256.67,328,0
2012-09-14,265,265,230.03,243.3,393,0
2012-09-17,250,256.67,226.67,233.33,180,0
2012-09-18,233.33,233.33,216.67,220,401,0
2012-09-19,230,246.67,220.03,243.33,281,0
2012-09-20,243.7,246.64,226.67,226.67,73,0
2012-09-21,239.83,246.67,220.03,246.67,206,0
2012-09-24,233.33,233.33,226.67,230,117,0
2012-09-25,233.33,233.33,226.67,230,35,0
2012-09-26,233.33,233.33,223.33,230,106,0
2012-09-27,233.33,233.33,220.67,223.33,59,0
2012-09-28,233.27,233.3,223.33,225.2,25,0
2012-10-01,233.33,233.33,220,226.64,73,0
2012-10-02,226.67,233.33,220.83,228.23,38,0
2012-10-03,226.67,260,226.67,246.67,981,0
2012-10-04,266.67,266.67,240,246.67,305,0
2012-10-05,256.67,256.67,233.33,256.64,166,0
2012-10-08,262.97,266.67,234,240,298,0
2012-10-09,250,260,226.67,226.67,233,0
2012-10-10,227.33,243,223.33,227.73,119,0
2012-10-11,233.33,233.33,220,228.33,107,0
2012-10-12,240,259.97,203.33,218.33,186,0
2012-10-15,233.33,259.97,232.7,259.33,618,0
2012-10-16,259.73,266.44,237.67,256.67,371,0
2012-10-17,250.03,264.1,250,256.67,214,0
2012-10-18,263.33,280.03,250,273.33,838,0
2012-10-19,275,275,256.67,256.67,317,0
2012-10-22,256.67,266.67,223.33,236.67,813,0
2012-10-23,236.67,236.67,226.7,233.36,140,0
2012-10-24,226.67,243.33,225.17,230,229,0
2012-10-25,236.67,236.67,230,230,154,0
2012-10-26,230,236.67,227.33,230.33,165,0
2012-10-31,226.67,233.33,226.67,226.67,42,0
2012-11-01,230,232.67,226.67,231.67,131,0
2012-11-02,211.47,236.67,211.47,226.67,332,0
2012-11-05,216.67,233.3,213.36,227.97,137,0
2012-11-06,216.67,230,213.33,214,137,0
2012-11-07,220,220,183.3,186.67,790,0
2012-11-08,192.5,192.5,163.33,163.33,578,0
2012-11-09,167.27,172.67,157,160,437,0
2012-11-12,166.67,173.33,156.67,164.97,473,0
2012-11-13,166.67,176.67,153.33,155,570,0
2012-11-14,155,166.67,155,160,187,0
2012-11-15,158.67,170,150,150.03,186,0
2012-11-16,166.67,166.67,150,160,292,0
2012-11-19,150.53,162.97,150,156.67,303,0
2012-11-20,153.33,156.67,140,145.03,356,0
2012-11-21,146.67,156.67,133.33,140,257,0
2012-11-23,143.33,143.33,140,143.33,82,0
2012-11-26,143.33,143.33,133.33,136.67,97,0
2012-11-27,133.33,150,133.33,136.67,161,0
2012-11-28,136.67,146.64,133.36,136.67,580,0
2012-11-29,140,153.3,140,148.17,398,0
2012-11-30,150,151.67,140,143.33,292,0
2012-12-03,140,153.33,136.67,143.36,147,0
2012-12-04,140,146.64,136.67,146.64,81,0
2012-12-05,136.67,150,116.67,140,366,0
2012-12-06,140,146.67,140,140,68,0
2012-12-07,133.33,136.67,130,132.7,85,0
2012-12-10,126.67,140,126.67,136.64,50,0
2012-12-11,126.67,146.67,126.67,143.33,199,0
2012-12-12,140,146.33,130,130,313,0
2012-12-13,143.3,146.33,130.5,143.33,51,0
2012-12-14,133.33,143.33,133.33,143.33,128,0
2012-12-17,134.17,141.58,104.17,116.75,526,0
2012-12-18,121.67,166.67,116.67,146.67,1343,0
2012-12-19,143.33,144.16,123.33,126.67,379,0
2012-12-20,134.17,140,118.34,120,374,0
2012-12-21,112.5,112.5,100.83,105,1548,0
2012-12-24,103.33,103.33,93.333,99.167,429,0
2012-12-26,99.167,101.67,95,101.67,189,0
2012-12-27,93.342,100,93.342,99.167,452,0
2012-12-28,94.167,99.167,89.167,93.325,1559,0
2012-12-31,90.667,97.5,90.008,94.8,461,0
2013-01-02,98.333,100,90.833,96.667,637,0
2013-01-03,95.833,96.667,92.517,96.667,233,0
2013-01-04,96.667,108.33,95.833,108.33,1018,0
2013-01-07,104.18,107.5,95.833,100.82,667,0
2013-01-08,110,110,99.167,99.167,400,0
2013-01-09,95.833,107.33,95.833,107.33,353,0
2013-01-10,107.5,109.17,97.5,100.83,433,0
2013-01-11,103.33,106.58,99.177,105.83,187,0
2013-01-14,105,108.23,100.83,105.83,43,0
2013-01-15,105,106.67,98.333,105.67,817,0
2013-01-16,106.67,106.67,98.333,101.67,488,0
2013-01-17,103.33,103.33,98.333,102.5,718,0
2013-01-18,102.5,103.33,100,100,309,0
2013-01-22,101.67,103.33,97.5,103.33,201,0
2013-01-23,100,100.82,97.5,99.167,180,0
2013-01-24,103.33,103.33,95.833,100,82,0
2013-01-25,103.33,105.83,100,105.83,374,0
2013-01-28,107.5,107.5,101.67,102.51,187,0
2013-01-29,105,106.67,99.167,100.83,385,0
2013-01-30,100,105.83,95.833,97.508,613,0
2013-01-31,99.167,104.17,99.167,100,308,0
2013-02-01,100.83,104.17,98.333,102.5,401,0
2013-02-04,99.167,102.96,98.333,100.83,177,0
2013-02-05,404.17,432.5,254.17,262.5,117839,0
2013-02-06,240,265.83,231.67,245,19175,0
2013-02-07,243.33,245,215,222.5,7576,0
2013-02-08,233.33,235,195.83,199.17,10316,0
2013-02-11,199.17,220.83,196.67,211.67,12650,0
2013-02-12,218.33,228.33,200,202.5,8970,0
2013-02-13,206.67,210,188.33,195,3494,0
2013-02-14,192.5,206.67,179.17,205,3222,0
2013-02-15,205.83,206.67,190.83,195,2213,0
2013-02-19,195,195,180.83,182.5,1481,0
2013-02-20,185.83,186.67,175,175.83,1531,0
2013-02-21,179.17,203.33,175,190.83,9341,0
2013-02-22,194.17,196.67,172.5,177.5,2735,0
2013-02-25,181.67,181.67,160.83,163.33,2090,0
2013-02-26,166.67,170.83,154.17,165.83,3017,0
2013-02-27,166.67,171.67,157.5,158.33,1416,0
2013-02-28,160,165,155.83,160,1605,0
2013-03-01,173.33,183.33,162.92,170.83,4579,0
2013-03-04,166.67,169.99,159.17,164.17,2306,0
2013-03-05,164.17,166.5,156.67,162.5,1648,0
2013-03-06,164.17,168.33,106.67,138.33,7387,0
2013-03-07,141.67,158.33,139.17,158.32,4436,0
2013-03-08,156.67,156.67,146.67,150,1022,0
2013-03-11,150,161.67,148.33,160,2917,0
2013-03-12,160.83,188.33,154.17,183.33,15059,0
2013-03-13,179.17,183.33,166.67,170.83,4205,0
2013-03-14,170,185.83,164.17,176.67,3627,0
2013-03-15,179.17,193.33,171.67,177.5,6897,0
2013-03-18,177.5,178.33,162.5,172.5,3221,0
2013-03-19,172.5,195.83,160,180,19741,0
2013-03-20,181.67,181.67,168.33,172.5,3068,0
2013-03-21,172.5,173.33,163.33,164.17,2388,0
2013-03-22,164.17,178.33,163.33,170,2326,0
2013-03-25,174.17,180.83,166.67,175.83,5018,0
2013-03-26,179.17,226.67,179.17,217.5,62412,0
2013-03-27,217.5,235,195.83,203.33,22598,0
2013-03-28,204.17,205.83,187.5,195,6338,0
2013-04-01,203.33,203.33,180.83,184.17,5537,0
2013-04-02,193.33,193.33,180.83,186.67,3612,0
2013-04-03,183.33,186.67,170,170.83,4087,0
2013-04-04,173.33,174.17,164.17,168.33,4300,0
2013-04-05,166.67,167.5,154.17,159.17,4245,0
2013-04-08,165,167.49,160,160.83,1672,0
2013-04-09,164.17,172.51,162.5,166.67,1615,0
2013-04-10,165,171.67,164.17,165,1415,0
2013-04-11,163.33,168.32,158.33,165,2199,0
2013-04-12,163.33,163.33,157.5,162.5,1668,0
2013-04-15,159.17,159.17,150,150,2436,0
2013-04-16,152.5,152.5,144.17,144.17,4043,0
2013-04-17,141.67,147.5,138.33,139.17,1090,0
2013-04-18,144.17,144.17,138.33,142.5,1029,0
2013-04-19,145.83,150,140,140.83,1070,0
2013-04-22,142.5,157.49,140.83,155,2984,0
2013-04-23,156.67,158.33,149.17,150.83,914,0
2013-04-24,151.67,151.67,145.83,149.17,865,0
2013-04-25,150,160,147.5,150.83,1762,0
2013-04-26,148.33,152.5,139.25,142.5,1535,0
2013-04-29,144.17,148.33,143.33,145.83,300,0
2013-04-30,141.67,145.83,138.33,140.83,1001,0
2013-05-01,140.83,149.17,139.17,145,1111,0
2013-05-02,145,145,140.83,141.67,474,0
2013-05-03,143.25,145.83,140.83,144.53,605,0
2013-05-06,145.83,145.83,136.9,140,1397,0
2013-05-07,140.83,150,139.17,143.33,2236,0
2013-05-08,149.17,150,142.51,146.67,947,0
2013-05-09,142.5,148.33,140,145.83,1738,0
2013-05-10,145,149.17,140.83,144.17,749,0
2013-05-13,145,187.5,143.33,181.67,15847,0
2013-05-14,167.5,173.33,145,150.83,12335,0
2013-05-15,148.33,151.67,145.83,145.83,2943,0
2013-05-16,146.67,149.17,142.5,145,1383,0
2013-05-17,145,145,137.5,139.17,2019,0
2013-05-20,140,144.99,138.33,139.17,1947,0
2013-05-21,140.83,144.16,139.17,139.17,1148,0
2013-05-22,139.17,143.33,128.33,136.67,2158,0
2013-05-23,135,138.33,130.83,135,658,0
2013-05-24,135,145.83,130.83,140.83,1882,0
2013-05-28,140.83,143.33,134.17,139.17,1113,0
2013-05-29,135.83,160,135,145.83,11349,0
2013-05-30,149.17,151.67,142.5,150,1656,0
2013-05-31,150,159.17,146.67,148.33,3888,0
2013-06-03,150,150,141.67,142.5,2338,0
2013-06-04,142.5,144.33,137.51,140,1002,0
2013-06-05,139.17,143.33,137.58,141.67,766,0
2013-06-06,143.33,147.33,138.34,143.83,803,0
2013-06-07,145.83,162.5,144.17,155.83,9213,0
2013-06-10,158.33,161.67,152.5,155,2727,0
2013-06-11,157.5,157.5,145.82,150,1331,0
2013-06-12,147.5,153.33,142.51,144.17,1290,0
2013-06-13,146.67,150.65,138.33,140.83,1248,0
2013-06-14,140,145.83,140,141.67,470,0
2013-06-17,143.33,143.33,138.42,140,827,0
2013-06-18,137.5,137.5,121.67,124.17,7269,0
2013-06-19,122.5,128.33,120.01,125.83,2885,0
2013-06-20,125,125.01,121.67,122.5,623,0
2013-06-21,121.67,126.67,120,120.83,1111,0
2013-06-24,127.5,139.17,121.67,125.83,5877,0
2013-06-25,129.17,133.33,121.67,123.33,1213,0
2013-06-26,127.5,129.17,124.17,128.33,445,0
2013-06-27,129.17,129.17,120.83,125,962,0
2013-06-28,126.67,131.67,125,127.5,1582,0
2013-07-01,127.5,140,125.84,140,1637,0
2013-07-02,137.5,137.5,129.17,134.17,433,0
2013-07-03,134.17,139.17,129.25,137.5,657,0
2013-07-05,136.67,140,133.33,140,774,0
2013-07-08,137.5,139.17,133.42,137.5,449,0
2013-07-09,137.5,137.5,129.17,130.83,801,0
2013-07-10,129.17,135,128.33,129.17,644,0
2013-07-11,128.33,131.67,125,130.83,475,0
2013-07-12,127.5,130,125.83,126.67,377,0
2013-07-15,125.83,133.33,125,130,720,0
2013-07-16,131.67,144.17,129.21,137.5,1970,0
2013-07-17,139.17,141.67,133.33,138.33,668,0
2013-07-18,140,140,128.33,133.33,1001,0
2013-07-19,134.17,137.5,131.67,134.17,458,0
2013-07-22,136.67,137.5,132.5,134.17,912,0
2013-07-23,125,126.67,118.33,123.33,4683,0
2013-07-24,124.17,127.5,121.67,123.33,614,0
2013-07-25,127.5,127.5,120.83,125.83,570,0
2013-07-26,127.5,129.17,123.33,124.17,591,0
2013-07-29,125,129.17,123.33,123.33,424,0
2013-07-30,125.83,128.33,124.81,125.83,329,0
2013-07-31,126.67,127.5,121.67,122.5,1388,0
2013-08-01,123.33,126.67,121.67,123.33,1133,0
2013-08-02,125,125,119.17,119.17,1614,0
2013-08-05,122.5,124.17,117.5,117.5,1852,0
2013-08-06,117.5,125,104.17,105,8671,0
2013-08-07,171.67,308.33,166.67,243.33,295812,0
2013-08-08,125,130.83,115.83,117.5,266934,0
2013-08-09,120,120.83,113.33,114.17,55304,0
2013-08-12,115,117.5,106.67,113.33,38274,0
2013-08-13,118.33,122.5,112.5,115,28011,0
2013-08-14,118.33,118.33,110,112.5,15893,0
2013-08-15,112.5,115,106.67,113.33,23449,0
2013-08-16,116.67,122.7,115,117.5,26368,0
2013-08-19,121.67,122.5,117.5,120,8862,0
2013-08-20,120.83,120.83,117.5,118.33,4788,0
2013-08-21,120.83,120.83,114.17,114.17,10835,0
2013-08-22,115.83,117.08,112.5,114.17,3378,0
2013-08-23,115,117.5,112.5,117.5,7866,0
2013-08-26,119.17,128.33,114.17,122.5,20484,0
2013-08-27,124.17,125,118.33,121.67,9738,0
2013-08-28,120,125,118.33,120.83,8008,0
2013-08-29,120.83,124.17,120,121.67,5015,0
2013-08-30,120.83,124.17,119.17,121.67,8955,0
2013-09-03,121.67,121.67,119.17,120,3691,0
2013-09-04,119.17,121.67,117.5,120.83,5978,0
2013-09-05,123.33,128.33,122.5,125.83,18147,0
2013-09-06,127.5,128.33,123.33,127.5,14966,0
2013-09-09,128.33,139.17,128.32,137.5,31130,0
2013-09-10,142.5,145,129.17,133.33,19869,0
2013-09-11,131.67,140.83,129.17,139.17,7490,0
2013-09-12,139.17,147.5,133.33,142.5,20657,0
2013-09-13,140.83,159.17,138.33,153.33,26040,0
2013-09-16,154.17,155.83,142.5,143.33,11539,0
2013-09-17,144.17,150,141.67,144.17,7632,0
2013-09-18,143.33,147.5,135.83,140.83,8945,0
2013-09-19,141.67,145.83,137.7,145,6883,0
2013-09-20,145,152.5,140,152.5,11699,0
2013-09-23,153.33,153.33,145,150,6723,0
2013-09-24,150.83,171.67,150.83,159.17,28837,0
2013-09-25,163.33,170,153.33,166.67,13398,0
2013-09-26,165.83,200,161.67,195,40705,0
2013-09-27,198.33,203.33,185,187.5,22060,0
2013-09-30,185.83,189.17,175,182.5,10260,0
2013-10-01,184.17,186.67,166.67,168.33,14326,0
2013-10-02,171.67,179.17,167.5,173.33,11072,0
2013-10-03,175,178.33,162.5,165,10007,0
2013-10-04,166.67,174.17,165,169.17,6847,0
2013-10-07,174.17,185.83,166.67,172.5,14174,0
2013-10-08,179.17,180,164.17,166.67,8652,0
2013-10-09,165,165,137.5,149.17,18625,0
2013-10-10,151.67,160,151.67,154.17,6388,0
2013-10-11,155.83,157.5,145.83,147.5,5627,0
2013-10-14,148.33,152.5,143.33,150.83,2542,0
2013-10-15,152.5,155,147.5,155,4963,0
2013-10-16,154.17,157.5,153.33,153.33,3031,0
2013-10-17,153.33,173.33,152.5,166.67,12888,0
2013-10-18,167.5,170.83,158.33,158.33,6280,0
2013-10-21,167.5,167.5,160,163.33,3312,0
2013-10-22,163.33,165.83,158.33,160,1505,0
2013-10-23,160,160.83,153.33,160.83,4285,0
2013-10-24,162.5,165,156.67,165,4565,0
2013-10-25,162.5,180.83,162.5,172.5,17846,0
2013-10-28,173.33,179.17,165.83,168.33,5843,0
2013-10-29,166.67,171.67,162.5,163.33,2976,0
2013-10-30,162.5,165,156.67,157.5,3401,0
2013-10-31,156.67,158.33,150,154.17,5316,0
2013-11-01,155.83,160.83,151.67,154.17,2212,0
2013-11-04,154.17,159.17,154.17,156.67,1368,0
2013-11-05,156.67,173.33,155,171.67,11539,0
2013-11-06,170.83,180.83,160.83,165,8417,0
2013-11-07,164.17,170.83,156.67,157.5,4927,0
2013-11-08,156.67,160,150,156.67,6703,0
2013-11-11,154.17,168.33,154.17,162.5,5132,0
2013-11-12,162.5,168.33,162.5,164.17,4568,0
2013-11-13,165,170.83,164.17,165.83,3581,0
2013-11-14,165.83,170,160.83,168.33,3264,0
2013-11-15,169.17,197.5,169.17,190.83,40446,0
2013-11-18,195.83,213.33,184.17,188.33,25369,0
2013-11-19,195.83,198.33,170.83,176.67,10810,0
2013-11-20,178.33,187.5,172.5,179.17,9023,0
2013-11-21,180.83,185.83,176.67,182.42,3189,0
2013-11-22,189.17,193.33,179.17,181.67,4656,0
2013-11-25,180.83,185.75,170,175,5511,0
2013-11-26,173.33,175,168.33,173.33,2264,0
2013-11-27,170.83,178.32,170.01,173.44,2644,0
2013-11-29,175.83,176.66,170.83,170.83,1049,0
2013-12-02,170.83,173.33,165,168.33,4287,0
2013-12-03,170,170,165,166.67,1681,0
2013-12-04,165,179.17,162.5,168.33,5575,0
2013-12-05,169.17,176.67,165.83,170,3719,0
2013-12-06,171.67,172.5,166.67,168.33,1550,0
2013-12-09,167.5,170,165,165.83,2407,0
2013-12-10,165.83,165.83,158.33,160,5038,0
2013-12-11,159.17,161.67,151.67,156.67,5543,0
2013-12-12,158.33,166.67,157.5,159.17,5833,0
2013-12-13,161.67,165.83,159.17,160,2594,0
2013-12-16,164.17,169.17,158.33,158.33,4823,0
2013-12-17,158.33,158.33,150,156.67,9360,0
2013-12-18,141.67,142.5,137.5,140,43050,0
2013-12-19,141.67,143.33,140,141.67,11429,0
2013-12-20,141.67,143.33,140.83,140.83,4103,0
2013-12-23,141.67,146.67,137.5,144.17,11975,0
2013-12-24,145.83,145.83,141.75,142.5,2653,0
2013-12-26,142.5,158.33,142.5,158.33,16955,0
2013-12-27,162.5,162.5,150.83,155.83,7244,0
2013-12-30,154.17,158.33,152.5,152.5,4349,0
2013-12-31,152.5,154.17,150,151.67,2824,0
2014-01-02,152.5,158.33,152.5,155.83,4645,0
2014-01-03,156.67,156.67,151.67,152.5,2984,0
2014-01-06,151.67,160.83,151.67,158.33,9762,0
2014-01-07,161.67,170,156.67,161.67,14178,0
2014-01-08,164.17,164.17,154.17,155.83,6812,0
2014-01-09,155.83,160,153.33,158.33,5614,0
2014-01-10,161.67,161.67,152.5,155.83,3807,0
2014-01-13,152.5,160,151.67,152.5,5878,0
2014-01-14,152.5,160,151.67,156.67,5730,0
2014-01-15,155.83,156.67,152.5,155.83,3767,0
2014-01-16,156.67,161.67,152.5,155,9514,0
2014-01-17,155.83,155.83,152.5,154.17,4885,0
2014-01-21,154.17,154.17,150.83,152.46,3466,0
2014-01-22,153.33,155,145.83,152.08,7820,0
2014-01-23,152.5,155,148.33,153.33,4067,0
2014-01-24,151.67,151.67,146.67,150,6130,0
2014-01-27,148.33,150,140.83,142.5,7126,0
2014-01-28,140,148.33,140,144.17,2778,0
2014-01-29,144.17,145,138.33,141.67,3763,0
2014-01-30,143.33,150.83,143.33,145.83,5146,0
2014-01-31,145.83,145.83,143.33,145,1834,0
2014-02-03,143.33,147.92,140,141.67,2982,0
2014-02-04,141.67,146.67,140.83,145.83,2797,0
2014-02-05,145,145,139.99,141.67,3596,0
2014-02-06,145,145,137.5,144.17,4497,0
2014-02-07,144.08,146.67,141.67,143.75,4725,0
2014-02-10,143.33,146.67,140.83,144.17,4528,0
2014-02-11,144.17,145,137.5,142.5,5662,0
2014-02-12,144.17,155,144.17,145,29236,0
2014-02-13,143.33,145,140.83,142.5,3536,0
2014-02-14,143.33,145.83,141.67,143.33,3781,0
2014-02-18,144.17,145.83,141.67,143.33,4649,0
2014-02-19,143.33,145,140.83,140.83,2645,0
2014-02-20,140,141.67,137.5,140,4277,0
2014-02-21,140,151.67,136.67,145,21685,0
2014-02-24,146.67,150,141.67,147.5,7494,0
2014-02-25,150,165.83,148.33,157.5,22958,0
2014-02-26,160.83,160.83,150,156.67,8309,0
2014-02-27,155.83,160,150,154.17,4850,0
2014-02-28,155,159.17,150,151.67,4816,0
2014-03-03,150,150,143.33,145.83,5946,0
2014-03-04,145.83,149.17,145.83,147.5,2681,0
2014-03-05,146.67,149.17,144.17,148.33,1761,0
2014-03-06,147.5,150,143.33,145.08,2759,0
2014-03-07,146.67,148.33,141.67,148.33,2810,0
2014-03-10,146.67,163.33,145,155,18168,0
2014-03-11,158.33,170,150,153.33,20364,0
2014-03-12,153.33,166.67,150,160.83,15348,0
2014-03-13,162.5,165.83,152.5,154.17,5740,0
2014-03-14,152.5,158.33,151.67,155,2826,0
2014-03-17,155.83,162.5,153.33,157.5,7116,0
2014-03-18,157.5,183.33,157.5,180.83,57608,0
2014-03-19,180,180,166.67,166.67,18538,0
2014-03-20,165.83,168.33,159.17,159.17,7662,0
2014-03-21,159.17,167.5,155,165,12172,0
2014-03-24,162.5,177.5,155.83,161.67,11865,0
2014-03-25,161.67,166.67,156.67,158.33,6530,0
2014-03-26,159.17,162.5,153.33,155.83,6098,0
2014-03-27,155,160.83,152.5,155.83,3790,0
2014-03-28,156.67,161.67,153.34,155,4507,0
2014-03-31,155.83,158.33,150,155.83,3179,0
2014-04-01,156.67,160.83,153.33,160,3698,0
2014-04-02,160,160.83,151.67,159.17,3060,0
2014-04-03,158.33,160,152.5,155,4013,0
2014-04-04,156.67,156.67,145.83,148.33,6741,0
2014-04-07,145.83,149.17,139.17,142.5,7021,0
2014-04-08,142.5,145,140,141.67,1714,0
2014-04-09,142.5,148.33,142.5,147.5,1562,0
2014-04-10,147.5,149.17,139.17,141.67,3661,0
2014-04-11,140,140.83,130,132.92,6088,0
2014-04-14,132.5,135.83,121.67,121.67,6074,0
2014-04-15,122.5,128.33,105,116.96,7538,0
2014-04-16,120.83,126.67,115.18,125.83,4112,0
2014-04-17,125.83,130.83,121.67,124.17,3185,0
2014-04-21,125,135,123.33,132.5,2694,0
2014-04-22,137.5,139.17,135.08,137.92,2548,0
2014-04-23,137.5,141.67,135,135.83,1892,0
2014-04-24,137.5,137.5,130,133.33,2834,0
2014-04-25,133.33,133.33,130,131.67,565,0
2014-04-28,131.67,135,125,126.67,1859,0
2014-04-29,128.33,128.33,119.25,122.92,4143,0
2014-04-30,129.17,135,125.83,132.92,5641,0
2014-05-01,135,135,130,132.5,2000,0
2014-05-02,132.5,133.33,127.5,132.5,4295,0
2014-05-05,129.17,135,129.17,133.33,4171,0
2014-05-06,133.33,133.33,124.17,126.67,3189,0
2014-05-07,127.5,127.6,120,122.5,4069,0
2014-05-08,121.67,125,119.17,120,2165,0
2014-05-09,120.83,124.17,119.17,123.33,1761,0
2014-05-12,122.5,130.83,120.83,124.17,1906,0
2014-05-13,126.67,129.17,125,127.5,1710,0
2014-05-14,129.17,131.64,120.83,125.83,1573,0
2014-05-15,127.5,130,122.5,123.33,2182,0
2014-05-16,128.33,128.33,119.17,121.67,3132,0
2014-05-19,123.33,124.16,115.83,120,4105,0
2014-05-20,120.83,123.33,115,115.83,1954,0
2014-05-21,116.67,117.5,114.17,114.17,2481,0
2014-05-22,116.67,124.17,114.17,120.83,6488,0
2014-05-23,120.83,122.5,115.83,116.67,4177,0
2014-05-27,117.5,122.5,116.67,117.5,2403,0
2014-05-28,117.5,120,115.83,120,2637,0
2014-05-29,121.67,133.33,118.33,129.17,17903,0
2014-05-30,133.33,136.67,129.17,132.5,8197,0
2014-06-02,133.33,134.17,126.67,127.5,3059,0
2014-06-03,127.5,131.67,125,131.67,2439,0
2014-06-04,131.67,133.33,128.33,130,1402,0
2014-06-05,130,135,130,133.33,1716,0
2014-06-06,134.17,136.67,134.17,135,1964,0
2014-06-09,135,139.17,133.33,135,1442,0
2014-06-10,134.17,139.17,134.17,136.67,2480,0
2014-06-11,136.68,145.83,136.58,141.67,4205,0
2014-06-12,140,145.83,140,140,1768,0
2014-06-13,140,142.25,138.33,139.17,772,0
2014-06-16,138.33,139.17,136.68,138.33,913,0
2014-06-17,139.17,141.67,138.33,140,886,0
2014-06-18,140,143.33,138.33,140.83,1218,0
2014-06-19,140,140,134.17,136.67,3057,0
2014-06-20,135.83,140,134.2,137.5,1107,0
2014-06-23,137.5,138.32,135,136.67,1192,0
2014-06-24,136.67,140.83,135.83,136.67,2109,0
2014-06-25,136.67,138.33,133.33,136.67,1598,0
2014-06-26,137.5,139.98,135,136.67,1322,0
2014-06-27,137.5,143.33,136.67,139.17,4659,0
2014-06-30,140.83,140.83,138.33,138.33,1415,0
2014-07-01,139.17,142.5,138.33,140,1614,0
2014-07-02,138.33,141.67,138.33,140,1223,0
2014-07-03,139.17,140,136.67,136.67,1248,0
2014-07-07,138.33,140.83,136.67,136.67,1327,0
2014-07-08,135.83,138.33,134.17,134.17,1473,0
2014-07-09,134.17,135.83,132.5,134.17,1305,0
2014-07-10,131.67,133.46,121.75,130.83,1962,0
2014-07-11,130.83,131.68,130,131.67,632,0
2014-07-14,135.83,136.67,130.83,132.5,759,0
2014-07-15,131.67,132.93,128.33,128.34,1214,0
2014-07-16,128.34,138.33,128.34,129.17,1423,0
2014-07-17,129.17,132.5,125,125,1694,0
2014-07-18,123.33,128.33,120.83,127.5,1306,0
2014-07-21,127.5,135.83,126.68,133.33,1471,0
2014-07-22,135,135.83,129.17,131.67,946,0
2014-07-23,131.67,134.17,125.83,131.67,1194,0
2014-07-24,130,135,129.17,129.17,836,0
2014-07-25,127.5,134.17,125.84,133.33,910,0
2014-07-28,135,135.83,130.83,133.33,1336,0
2014-07-29,132.5,135,132.5,135,1134,0
2014-07-30,136.67,136.67,128.33,130.83,1364,0
2014-07-31,130.83,130.83,125.83,127.5,546,0
2014-08-01,125.83,132.5,125.83,130,1292,0
2014-08-04,130,132.5,127.08,127.5,597,0
2014-08-05,127.5,128.33,123.33,126.67,985,0
2014-08-06,127.5,132.5,123.33,124.16,1574,0
2014-08-07,120.83,125.83,118.33,118.33,3525,0
2014-08-08,116.67,127.5,116.67,124.17,1718,0
2014-08-11,123.33,126.67,119.17,122.5,1541,0
2014-08-12,122.5,125,122.5,124.17,687,0
2014-08-13,124.16,130.83,124.16,125.83,3126,0
2014-08-14,130,130,125,127.5,1009,0
2014-08-15,124.17,124.17,118.33,123.33,2619,0
2014-08-18,123.33,129.17,122.75,125,1171,0
2014-08-19,125,127.5,119.08,120.06,1690,0
2014-08-20,121.67,125,120,121.67,790,0
2014-08-21,122.5,124.17,119.17,121.67,1594,0
2014-08-22,121.67,123.33,120,122.5,1587,0
2014-08-25,120,124.17,120,122.5,1206,0
2014-08-26,120.01,125,120.01,121.67,1835,0
2014-08-27,122.5,122.5,118.33,119.17,2106,0
2014-08-28,119.17,122.5,119.17,120.83,530,0
2014-08-29,120.83,122.5,117.5,120.83,1431,0
2014-09-02,120,122.5,119.17,121.67,800,0
2014-09-03,119.5,122.5,118,119.17,911,0
2014-09-04,118.33,121.67,118.33,120.83,650,0
2014-09-05,120.83,122.5,118.33,120,2083,0
2014-09-08,120,120.83,115,116.67,4468,0
2014-09-09,118.33,122.5,116.67,118.33,2588,0
2014-09-10,120,120.83,113.33,118.33,1281,0
2014-09-11,115,119.17,113.33,114.17,2672,0
2014-09-12,113.33,117.5,110,111.67,2755,0
2014-09-15,111.67,116.67,104.17,105.83,4331,0
2014-09-16,95,102.5,90,92.5,19156,0
2014-09-17,91.667,98.333,90,90,5651,0
2014-09-18,91.667,99.167,90.833,95.833,7512,0
2014-09-19,95.833,96.667,90.833,90.833,4052,0
2014-09-22,90.833,93.333,83.333,86.667,5204,0
2014-09-23,85,85,79.242,82.5,4522,0
2014-09-24,82.5,84.917,75,76.667,3466,0
2014-09-25,76.667,81.667,70.833,74.167,5570,0
2014-09-26,74.167,76.667,74.167,76.667,1145,0
2014-09-29,80.833,83.333,76.25,79.542,2557,0
2014-09-30,89.167,89.167,80.833,82.708,4446,0
2014-10-01,82.5,89.167,82.5,85.833,1912,0
2014-10-02,86.667,86.667,79.167,83.333,1014,0
2014-10-03,85,85,80.008,80.842,950,0
2014-10-06,84.167,85,78.333,79.175,1373,0
2014-10-07,79.167,82.5,75,77.5,1351,0
2014-10-08,77.5,81.667,75,75.833,1761,0
2014-10-09,75,76.667,71.667,72.5,1485,0
2014-10-10,71.667,75,62.5,65.833,3457,0
2014-10-13,68.333,71.658,60.958,63.592,3314,0
2014-10-14,65,67.5,62.525,66.667,1766,0
2014-10-15,64.167,66.667,61.667,66.667,1991,0
2014-10-16,64.667,75,64.667,72.5,1986,0
2014-10-17,74.167,75.833,71.583,72.5,1635,0
2014-10-20,75,75.833,71.733,73.567,1987,0
2014-10-21,74.167,82.492,73.333,81.658,2933,0
2014-10-22,83.333,87.5,83.258,86.667,2213,0
2014-10-23,86.667,87.5,81.667,83.333,1684,0
2014-10-24,84.167,84.167,79.167,80.792,1253,0
2014-10-27,83.333,85.833,79.192,85.833,1316,0
2014-10-28,85,85.008,81.667,82.725,1081,0
2014-10-29,82.517,89.158,81.667,84.167,1781,0
2014-10-30,84.167,86.667,79.167,84.167,1239,0
2014-10-31,85.833,87.5,80.833,83.333,854,0
2014-11-03,80.833,83.333,78.333,79.167,1009,0
2014-11-04,79.167,81.667,74.933,78.333,887,0
2014-11-05,76.667,78.342,70.833,72.508,1357,0
2014-11-06,70.833,76.667,70.833,76.667,343,0
2014-11-07,75.142,77.5,64.5,69.7,3227,0
2014-11-10,66.667,73.333,66.667,73.333,576,0
2014-11-11,70.833,74.167,70.008,71.667,116,0
2014-11-12,71.675,75.008,71.667,72.883,499,0
2014-11-13,77.492,77.492,68.917,74.167,668,0
2014-11-14,74.167,74.825,70.833,72.5,147,0
2014-11-17,72.5,73.333,70.833,71.667,327,0
2014-11-18,71.667,74.158,68.333,70.175,834,0
2014-11-19,70.833,72.5,68.333,69.175,760,0
2014-11-20,70.833,70.833,66.667,68.758,1127,0
2014-11-21,70,70,65.833,67.5,1229,0
2014-11-24,68.333,72.5,68.333,72.5,1146,0
2014-11-25,70.9,75,70.9,74.158,1610,0
2014-11-26,75.833,77.417,73.333,75,793,0
2014-11-28,73.333,74.167,69.167,70.833,936,0
2014-12-01,75,75,67.508,68.333,959,0
2014-12-02,68.333,73.325,67.5,70.358,693,0
2014-12-03,70.833,75,69.167,69.2,840,0
2014-12-04,67.558,69.158,65,66.667,1021,0
2014-12-05,66.667,69.167,64.5,69.167,851,0
2014-12-08,69.167,72.5,66.667,66.958,568,0
2014-12-09,66.667,70,66.667,67.5,792,0
2014-12-10,66.667,68.333,64.167,64.167,554,0
2014-12-11,64.5,68.25,63.25,63.25,702,0
2014-12-12,66.667,68.333,62.5,64.167,634,0
2014-12-15,65.833,67.5,61.667,61.667,1284,0
2014-12-16,60.008,61.667,58.333,59.583,1421,0
2014-12-17,65,66.667,61.658,66.667,1804,0
2014-12-18,70,71.667,66.667,71.667,1831,0
2014-12-19,71.667,71.667,69.167,69.167,883,0
2014-12-22,69.167,72.5,68.333,70.833,1264,0
2014-12-23,69.167,70.833,65,65.833,2188,0
2014-12-24,68.333,68.333,65.842,66.667,196,0
2014-12-26,70.833,70.833,65.417,67.508,859,0
2014-12-29,68.333,70.833,63.5,65.008,1913,0
2014-12-30,64.167,65.833,60.833,60.833,5027,0
2014-12-31,60.9,64.167,58.858,60,2920,0
2015-01-02,61.667,69.167,59.333,63.992,1169,0
2015-01-05,66.667,70,64.233,66.667,1842,0
2015-01-06,68.333,68.742,60.767,60.767,1194,0
2015-01-07,65.833,66.667,61.675,63.333,1361,0
2015-01-08,65.008,73.333,65,69.175,5211,0
2015-01-09,69.167,73.75,65,66.667,4116,0
2015-01-12,66.667,75.008,66.667,73.333,3537,0
2015-01-13,73.333,75,66.25,66.667,2632,0
2015-01-14,66.25,73.083,65,68.333,1070,0
2015-01-15,70.833,73.325,66.667,66.667,587,0
2015-01-16,68.333,70.833,66.667,69.167,828,0
2015-01-20,69.167,72.5,63.333,67.917,1305,0
2015-01-21,66.667,67.5,63.35,66.667,875,0
2015-01-22,65,68.242,64.167,68.242,1008,0
2015-01-23,69.167,69.992,65.833,69.167,360,0
2015-01-26,66.667,66.667,63.467,65.425,530,0
2015-01-27,65.833,66.667,65,65,393,0
2015-01-28,65,70.333,59.583,59.583,5304,0
2015-01-29,60.833,61.667,58.333,58.833,4728,0
2015-01-30,58.333,60,57.925,59.167,1580,0
2015-02-02,59.167,60,58.317,59.992,559,0
2015-02-03,59.158,60.833,57.5,58.358,1438,0
2015-02-04,57.667,60,57.25,57.508,770,0
2015-02-05,57.5,61.667,57.075,60.833,1152,0
2015-02-06,60.833,62.483,60.008,60.017,1354,0
2015-02-09,60.833,62.333,58.333,61.667,1154,0
2015-02-10,60,63.333,60,63.333,1024,0
2015-02-11,61.667,63.333,60.092,60.092,848,0
2015-02-12,59.375,62.083,58.342,61.667,1578,0
2015-02-13,62.5,62.5,59.208,59.242,685,0
2015-02-17,60,61.583,59.25,60.833,1723,0
2015-02-18,61.667,61.667,56.667,58.942,2588,0
2015-02-19,61.667,61.667,58.333,60.833,801,0
2015-02-20,60.833,62.5,59.167,60.833,506,0
2015-02-23,58.333,61.667,56,57.5,2056,0
2015-02-24,56.667,60,56.667,59.167,1485,0
2015-02-25,60,63.825,58.333,62.5,2494,0
2015-02-26,63.292,75.833,62.5,71.6,8062,0
2015-02-27,71.667,74.833,63.333,65.833,3249,0
2015-03-02,69.167,72.5,65,68.333,1466,0
2015-03-03,70.833,79.167,68.333,75.833,7537,0
2015-03-04,79.167,90,72.5,73.333,20320,0
2015-03-05,73.333,75.833,66.667,69.167,8780,0
2015-03-06,71.667,71.667,66.667,67.5,6668,0
2015-03-09,76.667,80,60.833,63.333,24500,0
2015-03-10,65,70,63.333,68.333,22691,0
2015-03-11,59.167,59.167,54.167,55.833,18808,0
2015-03-12,56.667,56.667,52.5,54.167,6457,0
2015-03-13,55.833,56.667,52.5,53.333,3443,0
2015-03-16,54.167,59.167,53.333,57.5,13975,0
2015-03-17,56.667,59.167,55,57.5,1720,0
2015-03-18,57.5,57.5,54.167,55,3804,0
2015-03-19,55.833,55.833,53.333,53.333,2326,0
2015-03-20,54.167,54.167,52.5,54.167,1878,0
2015-03-23,52.5,54.167,49.167,51.667,5550,0
2015-03-24,51.667,52.5,50,51.667,3582,0
2015-03-25,50.833,51.667,50,50,2737,0
2015-03-26,51.667,51.667,49.167,50,1096,0
2015-03-27,51.667,51.667,45.833,45.833,4324,0
2015-03-30,45.833,45.833,44.167,44.167,4157,0
2015-03-31,46.667,46.667,44.333,45.8,3803,0
2015-04-01,44.167,45,41.667,42.5,6367,0
2015-04-02,42.5,42.5,41.667,42.5,5701,0
2015-04-06,42.5,42.5,41.667,41.667,5634,0
2015-04-07,41.675,43.75,41.667,42,8161,0
2015-04-08,42.5,43.333,40.833,41.667,4458,0
2015-04-09,43.333,45.775,40.833,41.667,8485,0
2015-04-10,42.5,43.333,40.833,41.667,3488,0
2015-04-13,41.667,41.667,39.167,39.167,6966,0
2015-04-14,40.833,40.833,34.167,35.833,12991,0
2015-04-15,36.25,36.55,33.425,35,9635,0
2015-04-16,35.833,36.675,35,35.442,6278,0
2015-04-17,36.667,36.667,34.167,35,2818,0
2015-04-20,35.833,36.667,34.167,34.167,5161,0
2015-04-21,35.408,37.917,34.167,37.667,23264,0
2015-04-22,38.333,38.75,35.417,35.917,9233,0
2015-04-23,35.833,37.5,35,36.667,8396,0
2015-04-24,36.492,36.667,35.417,36.208,4575,0
2015-04-27,35.833,36.667,31.667,32.5,11431,0
2015-04-28,32.667,34.167,31.892,32.592,5095,0
2015-04-29,32.5,34.167,31.667,31.667,5753,0
2015-04-30,31.667,33.333,31.667,32.5,2778,0
2015-05-01,31.667,32.5,31.667,32.5,3439,0
2015-05-04,31.667,33.333,30.833,32.5,3875,0
2015-05-05,32.5,35.833,30.833,31.667,4686,0
2015-05-06,32.5,32.5,30.925,31.667,1765,0
2015-05-07,30.833,32.392,30.833,32.392,1341,0
2015-05-08,32.5,33.333,30.833,31.667,986,0
2015-05-11,31.667,32.5,30.833,31.667,3204,0
2015-05-12,31.667,32.917,31.667,31.758,2562,0
2015-05-13,33.333,39.167,32.5,35,19525,0
2015-05-14,35,37.5,31.667,32.5,6350,0
2015-05-15,32.833,34.15,30.833,31.467,6120,0
2015-05-18,32.583,33.292,30.55,30.833,4597,0
2015-05-19,30.917,30.917,27.5,28.75,7764,0
2015-05-20,29.167,33.333,29.167,31.667,7436,0
2015-05-21,31.667,35,31.667,32.5,5330,0
2015-05-22,33.333,34.167,31.667,32.5,6299,0
2015-05-26,34.167,35,30,31.667,10894,0
2015-05-27,39.167,45,35.833,43.333,143760,0
2015-05-28,50,60.833,47.5,50.833,338401,0
2015-05-29,53.333,55,46.667,47.5,79145,0
2015-06-01,44.167,46.542,40.417,41.667,42204,0
2015-06-02,40.833,48.225,38.358,47.833,53794,0
2015-06-03,47.5,47.5,42.5,45,23249,0
2015-06-04,45,45,42.5,43.333,14574,0
2015-06-05,43.333,44.167,40.833,41.667,16268,0
2015-06-08,41.667,43.333,39.167,41.667,12406,0
2015-06-09,41.917,42.5,39,40.008,11800,0
2015-06-10,40.833,50,40,50,39121,0
2015-06-11,48.917,55,45.833,49.917,42921,0
2015-06-12,51.667,51.667,43.333,46.667,17138,0
2015-06-15,47.5,50,45,49.167,12659,0
2015-06-16,49.167,49.167,44.167,45.833,11563,0
2015-06-17,44.167,48.333,43.333,43.333,14130,0
2015-06-18,43.333,45.833,43.333,43.333,11003,0
2015-06-19,43.333,46.667,43.333,46.667,11173,0
2015-06-22,46.667,47.5,43.333,45,9252,0
2015-06-23,41.667,43.333,36.9,40.417,23589,0
2015-06-24,41.667,41.667,40,40,7090,0
2015-06-25,40.833,41.667,38.333,40,6937,0
2015-06-26,40,40.833,36.667,37.5,9515,0
2015-06-29,36.667,38.333,34.167,35.833,9295,0
2015-06-30,36.658,40.833,36.075,37.083,11072,0
2015-07-01,36.667,40,36.667,37.5,5076,0
2015-07-02,37.5,39.167,36.667,36.667,5969,0
2015-07-06,36.667,38.333,35,35.833,6491,0
2015-07-07,35.833,37.5,34.167,35,5947,0
2015-07-08,35,37.5,34.167,36.667,7307,0
2015-07-09,37.5,39.167,36.667,37.5,2404,0
2015-07-10,36.667,39.167,36.667,36.667,5593,0
2015-07-13,36.667,40,36.667,37.5,3404,0
2015-07-14,38.333,42.5,37.5,40,11989,0
2015-07-15,38.433,42.5,38.433,38.75,4094,0
2015-07-16,39.167,40.833,38.333,39.167,2774,0
2015-07-17,40.833,44.167,38.333,42.5,16142,0
2015-07-20,41.667,44.167,39.167,39.167,6756,0
2015-07-21,39.167,40.833,38.333,40,2422,0
2015-07-22,37.5,40.833,36.667,40,4392,0
2015-07-23,39.167,40.833,37.5,40,1756,0
2015-07-24,40,40,35,36.667,7267,0
2015-07-27,35,35.833,33.333,34.167,7564,0
2015-07-28,34.167,35.833,34.167,34.167,3618,0
2015-07-29,35,35.833,34.167,34.167,2864,0
2015-07-30,33.333,35.833,33.333,33.333,3512,0
2015-07-31,34.167,34.167,31.667,33.333,4240,0
2015-08-03,33.333,33.333,30.833,31.95,2780,0
2015-08-04,32.5,33.333,31.667,33.333,2018,0
2015-08-05,33.333,34.167,31.667,32.5,834,0
2015-08-06,33.25,33.75,30.833,33.75,2500,0
2015-08-07,33.333,33.333,31.667,31.667,1438,0
2015-08-10,32.5,33.333,31.667,32.5,3890,0
2015-08-11,31.833,33.333,30.167,33.15,2118,0
2015-08-12,33.333,34.167,31.667,33.333,3307,0
2015-08-13,39.167,39.167,31.667,32.5,6593,0
2015-08-14,34.167,35.833,30.833,32.5,3240,0
2015-08-17,34.167,34.167,30.833,31.667,2356,0
2015-08-18,31.667,34.167,31.667,32.5,2138,0
2015-08-19,32.5,33.333,30,30.833,4096,0
2015-08-20,30.833,31.667,30,30.833,2021,0
2015-08-21,30,30.833,29.167,30,3358,0
2015-08-24,29.167,30.25,25.242,26.408,11024,0
2015-08-25,26.667,28.333,26.667,26.667,2628,0
2015-08-26,27.5,30,26.667,27.5,3785,0
2015-08-27,29.167,33.333,28.333,31.667,13105,0
2015-08-28,31.667,34.167,28.333,31.667,5237,0
2015-08-31,35,35.833,32.5,35,9508,0
2015-09-01,35,39.167,34.167,37.5,11028,0
2015-09-02,37.5,38.333,35.833,36.667,3875,0
2015-09-03,38.333,39.167,35,35,3851,0
2015-09-04,35,38.333,33.333,36.667,3692,0
2015-09-08,38.333,38.333,33.333,37.5,1541,0
2015-09-09,37.5,38.333,35,35,3949,0
2015-09-10,35,37.492,35,36.642,2579,0
2015-09-11,37.5,37.5,35,36.667,2396,0
2015-09-14,37.5,39.167,35.833,39.167,4798,0
2015-09-15,40,43.333,38.333,40,6458,0
2015-09-16,41.667,42.5,40,40,5378,0
2015-09-17,40.667,40.667,37.042,37.833,3803,0
2015-09-18,37.5,41.667,37.5,41.667,5363,0
2015-09-21,41.667,42.5,38.333,40.833,4229,0
2015-09-22,40.833,40.833,39.167,39.167,2840,0
2015-09-23,39.167,41.417,37.508,40,5555,0
2015-09-24,39.25,41.25,38.667,40,3681,0
2015-09-25,40,40.833,35.833,38.333,1740,0
2015-09-28,35.833,37.483,28.542,30.008,14769,0
2015-09-29,28.542,28.75,24.271,25.312,17597,0
2015-09-30,25.521,44.167,25.521,32.604,143366,0
2015-10-01,31.25,34.792,28.646,31.25,13613,0
2015-10-02,31.458,31.458,28.958,31.354,9216,0
2015-10-05,31.458,31.979,29.688,31.875,9598,0
2015-10-06,36.042,38.438,33.333,34.896,14246,0
2015-10-07,35.417,35.833,32.292,33.125,6682,0
2015-10-08,33.438,34.375,32.708,34.167,3197,0
2015-10-09,34.167,34.583,33.021,33.333,2438,0
2015-10-12,33.333,33.854,30.938,32.604,2427,0
2015-10-13,30.938,32.917,30.833,32.083,3024,0
2015-10-14,32.5,32.5,31.667,31.875,864,0
2015-10-15,31.875,33.958,31.875,33.542,4896,0
2015-10-16,33.125,35.417,33.125,35.208,5203,0
2015-10-19,35.625,35.729,33.75,34.375,6894,0
2015-10-20,34.271,35.417,32.604,32.604,4046,0
2015-10-21,32.188,35.417,31.771,31.771,11491,0
2015-10-22,31.771,34.583,30.521,31.25,3504,0
2015-10-23,31.458,33.333,30.729,32.812,12422,0
2015-10-26,33.438,33.438,31.562,32.083,2707,0
2015-10-27,32.604,35.729,31.667,31.979,10032,0
2015-10-28,32.188,33.542,31.979,32.083,4934,0
2015-10-29,32.708,32.708,30.833,31.042,5126,0
2015-10-30,31.458,32.396,28.854,29.479,8160,0
2015-11-02,29.479,30.729,29.167,30.625,7680,0
2015-11-03,30.938,32.604,30.521,31.562,6038,0
2015-11-04,33.854,43.958,33.75,36.25,174986,0
2015-11-05,35.938,36.771,32.292,32.604,19258,0
2015-11-06,32.5,35.104,31.562,33.958,3830,0
2015-11-09,34.896,35.312,32.604,34.062,8867,0
2015-11-10,34.896,35.312,32.917,33.958,9926,0
2015-11-11,36.146,38.125,33.854,35,19968,0
2015-11-12,34.479,37.188,33.542,34.896,10272,0
2015-11-13,35.312,35.833,33.646,34.375,6403,0
2015-11-16,35.312,35.312,31.562,32.396,8899,0
2015-11-17,32.5,32.604,30.312,31.25,16243,0
2015-11-18,31.875,31.875,30.208,30.938,6048,0
2015-11-19,31.25,33.438,30.417,31.667,23280,0
2015-11-20,31.25,32.396,31.25,31.458,2822,0
2015-11-23,31.771,38.542,30.521,35.938,45830,0
2015-11-24,38.229,53.125,37.604,40.312,510950,0
2015-11-25,40.104,50,38.542,42.604,231677,0
2015-11-27,43.021,44.479,40.729,42.604,20285,0
2015-11-30,42.708,42.708,39.583,40.938,17021,0
2015-12-01,40.729,40.729,38.021,39.167,18453,0
2015-12-02,37.812,39.479,36.979,37.292,11714,0
2015-12-03,37.604,37.604,33.542,34.375,22435,0
2015-12-04,33.438,34.896,33.333,33.542,15792,0
2015-12-07,32.812,33.333,31.354,31.562,11021,0
2015-12-08,31.354,32.396,30.833,31.667,5555,0
2015-12-09,31.25,32.708,31.042,32.083,11568,0
2015-12-10,31.667,33.125,31.354,31.667,9091,0
2015-12-11,31.25,32.292,30.729,31.042,8822,0
2015-12-14,31.875,31.875,30.208,30.521,9975,0
2015-12-15,30.625,31.562,30.312,31.042,5664,0
2015-12-16,31.042,31.771,31.042,31.562,1642,0
2015-12-17,31.771,33.646,31.458,32.812,11270,0
2015-12-18,33.125,33.229,31.146,31.458,8438,0
2015-12-21,31.458,32.396,31.25,31.458,3264,0
2015-12-22,31.667,32.396,31.177,31.562,5378,0
2015-12-23,31.146,33.021,31.146,32.396,5856,0
2015-12-24,32.604,33.229,31.979,31.979,2933,0
2015-12-28,31.979,32.604,30.208,30.208,9726,0
2015-12-29,30.729,31.146,29.583,29.792,9148,0
2015-12-30,29.479,30.417,28.854,28.869,7667,0
2015-12-31,28.646,30.346,28.646,28.849,6950,0
2016-01-04,28.958,29.895,27.083,27.917,7987,0
2016-01-05,28.229,28.646,27.708,28.438,4232,0
2016-01-06,28.125,28.438,25.208,25.834,13800,0
2016-01-07,25.392,26.042,24.583,25.521,7981,0
2016-01-08,25.625,25.729,23.542,24.062,7666,0
2016-01-11,23.75,24.167,20.833,21.656,11023,0
2016-01-12,21.458,23.125,21.458,21.875,2447,0
2016-01-13,21.875,22.146,19.896,20.105,7361,0
2016-01-14,20.729,21.458,19.688,20.625,5073,0
2016-01-15,20,21.042,19.583,20.208,2868,0
2016-01-19,20.312,20.833,18.438,19.062,6480,0
2016-01-20,18.854,20.104,17.604,19.583,3478,0
2016-01-21,19.583,20.417,18.958,19.167,2566,0
2016-01-22,20.104,20.104,19.479,20.024,2923,0
2016-01-25,20.188,25.885,19.062,21.146,19450,0
2016-01-26,21.354,21.562,19.896,20.833,7500,0
2016-01-27,20.833,20.833,20,20,892,0
2016-01-28,20.729,21.875,20.104,20.312,3058,0
2016-01-29,20.625,20.729,20,20.417,1728,0
2016-02-01,20.729,21.771,20.104,20.312,4167,0
2016-02-02,21.146,21.146,19.844,19.896,3651,0
2016-02-03,19.479,20,19.271,19.479,5067,0
2016-02-04,20.104,22.082,20.104,20.833,4212,0
2016-02-05,20.833,21.249,20.833,20.937,1620,0
2016-02-08,19.583,20.312,19.271,20.312,6466,0
2016-02-09,19.271,19.999,19.271,19.562,5436,0
2016-02-10,19.688,20.312,17.823,18.229,6162,0
2016-02-11,18.021,18.646,17.917,17.917,2577,0
2016-02-12,19.167,19.583,18.021,19.271,1475,0
2016-02-16,19.896,21.562,19.704,21.354,3670,0
2016-02-17,21.458,21.979,21.17,21.458,3847,0
2016-02-18,21.146,21.667,21.146,21.251,1543,0
2016-02-19,21.354,23.958,21.042,23.75,5142,0
2016-02-22,24.479,26.771,24.479,25.208,11743,0
2016-02-23,25.001,25.833,24.479,25.417,4045,0
2016-02-24,24.792,24.792,21.979,24.479,4071,0
2016-02-25,24.271,25,23.542,24.375,9871,0
2016-02-26,25.208,25.208,23.438,24.479,2105,0
2016-02-29,24.483,25.208,24.272,24.896,372,0
2016-03-01,25,25,22.501,24.48,4400,0
2016-03-02,24.999,25.208,22.708,23.854,5761,0
2016-03-03,22.708,23.646,21.25,21.25,8237,0
2016-03-04,20.833,22.184,20.833,20.833,7200,0
2016-03-07,20.833,22.917,20.729,22.604,1304,0
2016-03-08,22.188,22.5,21.042,21.042,2600,0
2016-03-09,21.146,21.662,20.729,20.729,3180,0
2016-03-10,20.73,21.146,20.104,20.208,5437,0
2016-03-11,20.521,21.562,20,21.354,2526,0
2016-03-14,21.354,21.771,20.417,20.417,3260,0
2016-03-15,20.625,20.937,20.104,20.417,1783,0
2016-03-16,20.208,21.042,20,20.625,1908,0
2016-03-17,20.833,21.76,20.417,21.667,1836,0
2016-03-18,21.875,22.708,21.251,21.667,2796,0
2016-03-21,21.875,22.604,21.562,22.5,2152,0
2016-03-22,22.708,22.812,21.667,22.708,1880,0
2016-03-23,22.396,22.917,21.042,21.354,5791,0
2016-03-24,21.771,22.708,21.771,22.5,2051,0
2016-03-28,22.917,25.312,22.188,25.001,5053,0
2016-03-29,25.417,25.417,23.139,23.854,6126,0
2016-03-30,23.438,24.896,23.438,23.75,1373,0
2016-03-31,24.144,24.474,22.917,24.166,3154,0
2016-04-01,24.479,26.979,24.34,26.25,7171,0
2016-04-04,26.458,28.75,25.938,28.646,8029,0
2016-04-05,28.542,29.167,26.771,27.083,5435,0
2016-04-06,27.396,28.646,27.187,27.812,921,0
2016-04-07,28.542,28.854,27.604,28.438,2029,0
2016-04-08,28.542,28.542,26.667,26.771,3844,0
2016-04-11,27.292,28.448,26.354,26.979,1121,0
2016-04-12,27.292,27.362,25.208,25.521,3004,0
2016-04-13,27.5,27.812,25.729,26.562,2528,0
2016-04-14,26.25,26.562,25.521,25.521,1135,0
2016-04-15,25.729,27.344,25.729,26.875,2398,0
2016-04-18,26.458,27.434,25.729,26.042,4863,0
2016-04-19,26.458,26.562,25.521,25.625,787,0
2016-04-20,25.729,26.042,25.104,25.417,1458,0
2016-04-21,25.104,25.938,22.917,25,3049,0
2016-04-22,25,25.938,24.688,25,1810,0
2016-04-25,24.583,25.938,23.229,24.635,2901,0
2016-04-26,24.375,25,22.917,23.958,4631,0
2016-04-27,23.646,24.062,23.021,23.646,2102,0
2016-04-28,23.425,24.642,22.917,24.479,1300,0
2016-04-29,23.647,25.104,23.647,25,782,0
2016-05-02,25,26.562,25,26.25,2159,0
2016-05-03,26.042,26.458,25.104,26.146,1964,0
2016-05-04,25.167,26.77,25.104,25.729,669,0
2016-05-05,25.417,25.521,24.583,24.688,2156,0
2016-05-06,24.375,26.041,24.271,24.323,476,0
2016-05-09,24.479,25.521,22.917,24.271,2389,0
2016-05-10,24.271,24.688,22.917,24.167,1080,0
2016-05-11,23.854,24.896,23.542,24.896,1144,0
2016-05-12,24.792,24.792,21.458,22.5,5112,0
2016-05-13,21.875,23.854,21.354,21.875,6594,0
2016-05-16,21.771,23.74,21.771,22.188,3578,0
2016-05-17,21.404,23.541,21.404,22.083,2719,0
2016-05-18,21.656,23.228,21.656,22.812,760,0
2016-05-19,22.292,22.5,21.562,21.771,751,0
2016-05-20,21.771,23.332,21.771,22.292,1014,0
2016-05-23,22.857,23.125,22.108,22.396,922,0
2016-05-24,22.812,26.978,22.604,26.978,4442,0
2016-05-25,27.292,44.688,26.875,33.958,540713,0
2016-05-26,32.396,34.167,30,31.979,68047,0
2016-05-27,31.562,32.5,30.625,31.979,7546,0
2016-05-31,31.771,33.854,30.729,33.854,11671,0
2016-06-01,33.854,35.938,33.333,35.729,13682,0
2016-06-02,36.042,36.042,34.271,35.104,7096,0
2016-06-03,34.064,34.686,33.76,34.271,5348,0
2016-06-06,34.375,34.792,33.438,34.062,7122,0
2016-06-07,33.542,33.542,31.458,32.292,7433,0
2016-06-08,32.083,33.104,31.979,32.917,3849,0
2016-06-09,34.583,34.583,32.188,33.229,1551,0
2016-06-10,32.5,41.042,31.354,35.208,78732,0
2016-06-13,37.604,39.167,34.375,38.229,47109,0
2016-06-14,39.062,40.103,35.938,37.812,16988,0
2016-06-15,38.333,39.062,35.521,36.875,8713,0
2016-06-16,36.458,36.458,34.792,34.792,1919,0
2016-06-17,35.208,39.062,34.167,36.042,12850,0
2016-06-20,36.25,40.417,36.25,38.125,18313,0
2016-06-21,38.646,39.688,36.667,39.688,6345,0
2016-06-22,39.271,42.5,38.745,40.001,29383,0
2016-06-23,40.833,40.833,38.542,40.312,10019,0
2016-06-24,35.938,41.979,34.583,41.667,11188,0
2016-06-27,41.562,42.188,37.812,40.729,17643,0
2016-06-28,40.521,42.708,37.5,40.833,11713,0
2016-06-29,40.833,42.708,40.001,41.562,10900,0
2016-06-30,41.25,44.583,40.104,43.021,20506,0
2016-07-01,43.75,44.792,42.5,43.75,14947,0
2016-07-05,43.125,44.271,38.229,41.771,20709,0
2016-07-06,41.771,43.958,39.688,43.646,7339,0
2016-07-07,43.75,45.104,43.75,44.271,4101,0
2016-07-08,44.271,45.104,43.229,44.375,4495,0
2016-07-11,44.792,47.083,44.167,45.729,14973,0
2016-07-12,46.25,47.5,45.208,45.417,9024,0
2016-07-13,45.312,46.249,41.979,44.478,10756,0
2016-07-14,43.333,45.104,43.333,44.583,9967,0
2016-07-15,44.688,49.271,44.688,45.625,18934,0
2016-07-18,45.104,45.625,42.917,42.917,8760,0
2016-07-19,42.917,43.933,40.521,42.812,14287,0
2016-07-20,41.354,43.125,41.146,42.396,8813,0
2016-07-21,42.708,42.708,41.771,41.875,1868,0
2016-07-22,42.188,43.333,41.875,42.708,1671,0
2016-07-25,42.708,43.854,41.875,42.708,2671,0
2016-07-26,42.708,43.75,42.604,43.021,1742,0
2016-07-27,42.812,44.167,42.812,43.958,1934,0
2016-07-28,44.271,44.792,42.75,43.542,2506,0
2016-07-29,43.76,43.958,42.188,43.333,1496,0
2016-08-01,42.812,44.642,42.812,43.542,1819,0
2016-08-02,43.75,44.219,41.771,42.292,2252,0
2016-08-03,42.708,42.906,40.938,40.938,1705,0
2016-08-04,41.771,43.021,41.146,42.708,1719,0
2016-08-05,42.917,43.333,41.99,43.229,1117,0
2016-08-08,43.332,43.75,43.229,43.542,1247,0
2016-08-09,43.438,43.646,42.814,43.438,1020,0
2016-08-10,43.646,46.667,43.229,43.229,5437,0
2016-08-11,42.708,45.312,42.708,43.646,4728,0
2016-08-12,40.104,43.646,40.104,43.646,4850,0
2016-08-15,43.333,43.598,42.604,43.542,3262,0
2016-08-16,43.854,43.854,42.812,43.021,2368,0
2016-08-17,43.125,43.853,42.708,43.333,1818,0
2016-08-18,42.917,44.688,42.709,44.479,4529,0
2016-08-19,43.854,44.688,43.534,44.167,3840,0
2016-08-22,43.542,46.557,43.542,46.146,5556,0
2016-08-23,46.354,49.479,46.354,48.854,13715,0
2016-08-24,49.479,51.353,46.667,47.082,12973,0
2016-08-25,47.083,48.24,44.583,44.792,4631,0
2016-08-26,45.312,46.667,44.584,46.146,2874,0
2016-08-29,45.833,47.083,45.104,46.042,1628,0
2016-08-30,46.562,47.917,44.479,44.961,3510,0
2016-08-31,45.833,45.833,42.5,43.438,3374,0
2016-09-01,43.438,44.479,43.438,44.167,1772,0
2016-09-02,45.625,46.667,44.689,44.897,934,0
2016-09-06,44.792,46.562,44.792,45.208,885,0
2016-09-07,44.896,46.25,44.167,45.625,1794,0
2016-09-08,45.104,46.371,44.896,45.521,1406,0
2016-09-09,44.792,45.365,43.854,44.167,2506,0
2016-09-12,43.854,44.062,41.875,43.504,3393,0
2016-09-13,43.646,43.854,42.396,42.604,3261,0
2016-09-14,43.229,43.229,30.417,33.542,45332,0
2016-09-15,34.375,37.396,32.51,34.583,12562,0
2016-09-16,34.792,36.667,32.5,36.25,14076,0
2016-09-19,36.25,38.073,34.906,35.452,5408,0
2016-09-20,36.458,36.875,35,35.833,3848,0
2016-09-21,35.329,35.833,32.605,33.333,11016,0
2016-09-22,33.333,34.896,32.5,34.297,5539,0
2016-09-23,34.062,35.312,33.438,33.603,954,0
2016-09-26,34.167,34.896,33.211,33.438,3392,0
2016-09-27,33.854,34.27,32.812,32.819,2411,0
2016-09-28,32.917,33.958,32.604,33.125,5341,0
2016-09-29,33.229,33.854,31.562,33.75,3553,0
2016-09-30,33.333,34.167,32.806,33.021,3459,0
2016-10-03,33.333,34.167,31.562,33.854,3909,0
2016-10-04,34.167,34.479,33.022,33.379,2799,0
2016-10-05,33.333,35.417,33.333,35.208,5403,0
2016-10-06,35.104,36.875,35,36.874,4235,0
2016-10-07,37.396,45.625,37.117,40.833,39736,0
2016-10-10,40.625,42.917,39.168,41.25,5130,0
2016-10-11,42.708,42.708,39.062,40.938,9917,0
2016-10-12,41.25,41.354,39.479,40.417,5260,0
2016-10-13,40.417,40.521,37.604,39.271,4831,0
2016-10-14,39.583,39.896,38.021,38.333,4756,0
2016-10-17,39.583,39.583,36.458,39.583,4326,0
2016-10-18,39.583,39.583,36.458,36.979,4864,0
2016-10-19,38.021,38.021,33.854,35.417,7942,0
2016-10-20,35.938,37.969,34.896,35.938,4144,0
2016-10-21,36.458,36.979,34.896,35.938,1925,0
2016-10-24,35.417,36.458,34.896,35.417,2256,0
2016-10-25,36.979,36.979,35.417,35.885,1046,0
2016-10-26,35.417,35.417,34.375,34.896,1165,0
2016-10-27,35.417,35.938,34.375,35.417,1349,0
2016-10-28,13.021,15.104,10.417,10.938,626213,0
2016-10-31,10.417,10.938,7.8125,8.8542,201689,0
2016-11-01,8.3333,8.8542,8.0219,8.3354,43632,0
2016-11-02,8.125,8.326,6.3708,6.6344,72061,0
2016-11-03,6.5625,7.2917,5.3448,6.9438,95488,0
2016-11-04,7.2906,8.0208,6.7708,6.9802,69451,0
2016-11-07,7.7073,7.7073,5.5208,5.9375,48027,0
2016-11-08,5.9375,6.4104,5.7302,5.9365,14447,0
2016-11-09,6.0417,6.25,5.2083,6.0406,11155,0
2016-11-10,5.8333,6.4062,5.7292,6.25,23742,0
2016-11-11,6.25,6.25,5.8573,6.0312,10002,0
2016-11-14,6.0937,6.0937,5.7344,5.8344,17016,0
2016-11-15,5.7396,6.0417,5.2135,5.8333,13216,0
2016-11-16,5.9094,6.25,5.7302,6.1448,15258,0
2016-11-17,6.1458,6.1458,5.7292,5.7292,22724,0
2016-11-18,5.7292,7.6875,5.6771,6.9792,125489,0
2016-11-21,7.5896,15.521,7.0833,15.312,1821259,0
2016-11-22,14.167,14.27,10.729,10.938,570373,0
2016-11-23,10.729,10.812,8.8542,9.4479,122382,0
2016-11-25,9.2708,12.5,9.0625,11.965,162642,0
2016-11-28,11.458,11.875,10.104,11.25,117361,0
2016-11-29,10.729,12.292,10.625,10.729,113626,0
2016-11-30,10.833,10.833,9.4146,9.896,51788,0
2016-12-01,9.375,9.844,9.2708,9.586,19413,0
2016-12-02,9.875,10.042,8.9583,9.582,32194,0
2016-12-05,9.4792,9.4792,8.3438,8.5427,23629,0
2016-12-06,8.5417,10.207,7.9688,9.896,106065,0
2016-12-07,9.896,10.312,9.1667,9.2729,38249,0
2016-12-08,9.1688,9.2708,8.3333,8.9583,37978,0
2016-12-09,10.625,15.417,9.4792,12.604,977026,0
2016-12-12,11.458,12.5,9.896,10.208,171019,0
2016-12-13,10.625,10.728,9.583,9.583,68931,0
2016-12-14,9.792,9.895,8.8542,8.9375,52871,0
2016-12-15,9.001,10,8.4375,9.843,65424,0
2016-12-16,10.417,10.513,9.0625,9.3375,46168,0
2016-12-19,9.0625,10.104,8.8562,8.9583,26454,0
2016-12-20,8.9583,9.375,8.9583,9.2208,22686,0
2016-12-21,9.579,9.583,9.2708,9.4667,15568,0
2016-12-22,9.2708,11.979,9.1667,11.457,251813,0
2016-12-23,10.938,11.354,9.896,10,80756,0
2016-12-27,10.104,10.833,10.104,10.625,23461,0
2016-12-28,10.417,10.458,9.4927,9.897,23522,0
2016-12-29,9.844,11.333,9.792,10.208,62786,0
2016-12-30,9.99,10.002,9.4792,9.583,36094,0
2017-01-03,9.583,9.896,9.4792,9.792,9456,0
2017-01-04,9.583,10.729,9.583,10.05,25137,0
2017-01-05,10.312,10.312,9.698,9.792,17209,0
2017-01-06,9.896,10.625,9.679,9.698,55142,0
2017-01-09,9.4792,9.982,9.1146,9.4792,39312,0
2017-01-10,9.688,10,9.1302,9.688,72464,0
2017-01-11,10.104,10.208,9.2188,9.2198,44360,0
2017-01-12,9.583,13.958,9.276,11.979,693258,0
2017-01-13,12.292,14.271,10.009,10.01,414048,0
2017-01-17,10.729,10.933,9.896,9.906,62276,0
2017-01-18,10.312,10.312,9.4792,9.582,50679,0
2017-01-19,9.3854,9.896,9.375,9.4792,34254,0
2017-01-20,9.3854,10,9.3854,9.4271,21060,0
2017-01-23,9.583,9.896,9.375,9.688,14209,0
2017-01-24,9.875,11.25,9.4802,10.417,124846,0
2017-01-25,11.042,11.146,9.958,10.006,44266,0
2017-01-26,10.417,10.625,9.896,10.062,15253,0
2017-01-27,10.365,10.365,9.896,10.104,13355,0
2017-01-30,10.417,10.417,9.583,9.896,13164,0
2017-01-31,9.698,10.729,9.604,9.896,32966,0
2017-02-01,9.896,10.729,9.708,10.417,21770,0
2017-02-02,10.521,11.458,10.208,10.833,108816,0
2017-02-03,10.417,11.458,10.312,10.833,89131,0
2017-02-06,11.25,12.396,10.417,10.417,176312,0
2017-02-07,10.417,10.729,9.949,10.625,54613,0
2017-02-08,10.521,10.625,10.123,10.521,18298,0
2017-02-09,10.521,10.938,10.21,10.729,25472,0
2017-02-10,10.938,10.938,10.318,10.417,12913,0
2017-02-13,10.625,10.938,10.417,10.521,18256,0
2017-02-14,10.729,11.667,10.417,11.562,125268,0
2017-02-15,11.979,13.125,11.042,11.354,206283,0
2017-02-16,11.042,11.623,10.938,11.042,31439,0
2017-02-17,10.938,11.458,10.938,11.458,13129,0
2017-02-21,12.083,12.083,11.25,11.25,23895,0
2017-02-22,11.354,11.979,10.938,11.458,24906,0
2017-02-23,11.771,11.771,10.833,10.833,24115,0
2017-02-24,10.833,10.938,9.688,10.127,42606,0
2017-02-27,9.896,10.312,9.792,10.312,18545,0
2017-02-28,10.417,10.417,9.896,9.896,19578,0
2017-03-01,10.311,10.311,9.896,9.896,9113,0
2017-03-02,9.896,10.054,9.896,9.901,13491,0
2017-03-03,9.896,10,9.4792,9.583,18591,0
2017-03-06,9.583,9.793,9.375,9.764,5898,0
2017-03-07,9.693,9.764,9.376,9.4792,3913,0
2017-03-08,9.4781,10,9.375,9.844,10621,0
2017-03-09,9.844,9.965,9.7,9.821,3610,0
2017-03-10,9.896,10,9.1667,9.3229,25773,0
2017-03-13,9.375,9.68,8.9583,9.1667,12806,0
2017-03-14,9.1458,9.2698,8.75,8.9167,14329,0
2017-03-15,8.8521,9.0646,7.6375,9.0625,26499,0
2017-03-16,9.3646,9.3646,8.6469,9.2604,7262,0
2017-03-17,9.2708,9.2708,8.7833,9.2188,6164,0
2017-03-20,9.101,9.101,8.7604,8.8542,7830,0
2017-03-21,8.8573,9.1427,8.75,8.751,3676,0
2017-03-22,8.6635,8.8542,8.5521,8.5521,3578,0
2017-03-23,8.3333,8.6458,8.2812,8.4594,6243,0
2017-03-24,8.3333,8.3469,7.8125,8.0208,12827,0
2017-03-27,8.0208,8.3333,7.7083,8.2292,18928,0
2017-03-28,8.3333,8.9583,8.2531,8.7479,16800,0
2017-03-29,8.0208,8.4365,7.8365,8.125,19250,0
2017-03-30,8.5312,8.5625,7.8125,7.9875,7131,0
2017-03-31,7.8125,8.2812,7.8125,8.2292,3856,0
2017-04-03,8.2292,8.2292,7.7083,8.0208,3863,0
2017-04-04,8.0198,8.0198,7.7208,7.9688,5616,0
2017-04-05,7.974,7.974,7.7198,7.7708,4311,0
2017-04-06,7.75,7.7625,7.2917,7.5,13647,0
2017-04-07,7.3688,7.3688,6.875,7.1875,9208,0
2017-04-10,7.1156,7.3958,6.9375,7.0938,4023,0
2017-04-11,7.0833,7.2917,6.8854,6.8854,4243,0
2017-04-12,6.875,8.2292,6.875,7.9688,41302,0
2017-04-13,8.2292,8.3333,6.9927,7.2969,15008,0
2017-04-17,7,7.2917,6.9792,7.0844,3086,0
2017-04-18,6.9896,7.0833,6.4583,6.5625,10349,0
2017-04-19,6.6667,6.8646,6.5635,6.6677,9653,0
2017-04-20,6.7083,7.1865,6.5677,6.7708,4705,0
2017-04-21,6.6688,6.9156,6.5625,6.6667,1440,0
2017-04-24,6.9792,7.3958,6.5635,6.9792,17004,0
2017-04-25,6.8615,7.5938,6.5104,7.0833,31752,0
2017-04-26,7.5,7.8125,6.926,7.3938,3719,0
2017-04-27,7.1042,7.2917,6.9792,7.0833,2060,0
2017-04-28,6.875,7.2,6.875,7.0833,1965,0
2017-05-01,6.9635,6.9906,6.875,6.875,1524,0
2017-05-02,7.0479,7.1594,6.875,6.974,2216,0
2017-05-03,6.9792,6.9792,6.6875,6.6875,3268,0
2017-05-04,6.6667,6.875,6.6667,6.6667,2324,0
2017-05-05,6.6667,6.9781,5.9375,5.9375,15973,0
2017-05-08,6.1812,6.25,6.0417,6.1062,1886,0
2017-05-09,6.5625,6.5625,6.25,6.4583,2368,0
2017-05-10,6.251,6.7156,6.251,6.4604,2150,0
2017-05-11,6.25,6.6042,6.1667,6.25,3681,0
2017-05-12,6.4479,6.4479,6.0417,6.0469,3169,0
2017-05-15,6.25,6.25,6.0417,6.0427,4941,0
2017-05-16,6.0417,7.0958,5.8354,6.7698,14058,0
2017-05-17,6.6667,6.7708,6.224,6.25,8964,0
2017-05-18,6.1562,6.4635,5.9375,5.9375,3377,0
2017-05-19,5.9375,6.6094,5.9375,6.2344,3487,0
2017-05-22,6.1562,7.0833,5.9375,7.0302,22648,0
2017-05-23,7.2917,7.4125,6.6969,7.0833,15423,0
2017-05-24,7.2917,7.2917,6.75,7.0042,6393,0
2017-05-25,6.9292,7.1792,6.75,6.75,2930,0
2017-05-26,7.0823,7.1875,6.3542,6.875,6492,0
2017-05-30,6.875,6.875,6.1458,6.4583,2550,0
2017-05-31,6.2812,6.4583,6.0625,6.076,2565,0
2017-06-01,6.1458,6.6656,6.1458,6.2906,2892,0
2017-06-02,6.5625,6.5625,6.1458,6.25,4515,0
2017-06-05,6.2594,6.2594,6.0677,6.0937,3490,0
2017-06-06,6.0417,6.2396,6.0417,6.0417,1042,0
2017-06-07,6.1552,6.25,5.9896,5.9896,1160,0
2017-06-08,6.1458,6.1979,5.9375,6.1969,770,0
2017-06-09,5.9375,6.2573,5.9375,6.1458,1607,0
2017-06-12,5.9583,6.1458,5.9375,5.9375,1796,0
2017-06-13,5.9375,6.2396,5.8333,6.2396,2607,0
2017-06-14,6.2396,6.3438,5.851,6.25,3782,0
2017-06-15,6.0635,6.801,6.0625,6.1562,2805,0
2017-06-16,6.1562,6.4479,6.0688,6.2333,736,0
2017-06-19,6.2333,6.4479,6.2333,6.25,1178,0
2017-06-20,6.25,6.4531,5.7292,6.1792,6204,0
2017-06-21,6.3542,6.3542,5.9479,6.0417,1809,0
2017-06-22,6.0771,6.2396,5.7292,5.9479,3606,0
2017-06-23,6.2396,7.5917,5.8438,6.1667,40705,0
2017-06-26,6.1667,6.6667,6.1458,6.1771,13207,0
2017-06-27,6.4854,6.7708,6.3542,6.4594,3200,0
2017-06-28,6.5469,7.4656,6.25,6.8302,32615,0
2017-06-29,7.3958,7.3958,6.7188,6.7708,10264,0
2017-06-30,7.2917,7.2969,6.7708,6.7708,8582,0
2017-07-03,10.729,14.062,10.406,12.187,1110634,0
2017-07-05,13.542,15.104,9.792,10.417,515753,0
2017-07-06,9.4792,9.688,8.3333,9.0417,115493,0
2017-07-07,9.0625,9.375,6.5938,7.7083,63199,0
2017-07-10,7.2917,8.5312,7.2917,8.1385,56412,0
2017-07-11,8.5417,11.354,8.4375,10.521,258514,0
2017-07-12,10.205,10.417,9.1667,9.2719,48846,0
2017-07-13,8.9583,9.375,8.5625,9.0104,27436,0
2017-07-14,9.0104,9.0615,8.6458,8.8542,13605,0
2017-07-17,8.8542,9.1562,8.75,9.0958,27877,0
2017-07-18,9.1667,9.1667,8.5417,8.8958,27877,0
2017-07-19,8.8542,9.896,8.8542,9.792,62972,0
2017-07-20,9.562,9.896,9.4792,9.531,17071,0
2017-07-21,9.4062,9.561,9.2708,9.375,7937,0
2017-07-24,9.615,9.615,9.1667,9.2604,9630,0
2017-07-25,9.1667,9.4271,8.9583,9.2708,8398,0
2017-07-26,9.1771,9.425,9.0625,9.2708,7135,0
2017-07-27,9.25,9.4573,9.0625,9.1667,11106,0
2017-07-28,9.375,9.688,9.0625,9.2708,16475,0
2017-07-31,9.686,9.686,9.0625,9.0934,8619,0
2017-08-01,9.0479,9.896,9.0479,9.4792,11221,0
2017-08-02,9.3177,9.4792,9.1781,9.2708,4226,0
2017-08-03,9.583,9.667,9.2708,9.4792,16584,0
2017-08-04,9.4771,9.895,9.2708,9.582,8455,0
2017-08-07,9.688,9.688,9.4792,9.635,8269,0
2017-08-08,9.5,9.688,9.1667,9.583,8439,0
2017-08-09,9.2917,9.2917,8.8542,8.8646,11692,0
2017-08-10,8.8542,9.0615,8.3333,8.4385,14756,0
2017-08-11,9.0625,9.0625,8.3438,8.4272,14722,0
2017-08-14,8.8542,8.8542,8.2318,8.6458,11208,0
2017-08-15,8.8542,8.8542,8.125,8.2292,4401,0
2017-08-16,8.2396,8.5312,7.8125,7.9167,11366,0
2017-08-17,7.9167,8.0208,7.3958,7.8776,6623,0
2017-08-18,7.7719,7.8125,7.5,7.6052,8354,0
2017-08-21,7.8125,8.8542,7.7,8.249,12556,0
2017-08-22,8.3323,10.312,8.1354,9.896,46375,0
2017-08-23,9.896,11.979,9.583,10.085,134222,0
2017-08-24,10.093,10.133,9.1667,9.4792,21544,0
2017-08-25,9.3083,9.4552,8.3333,8.5417,10139,0
2017-08-28,8.7812,9.0302,8.5427,8.6469,6674,0
2017-08-29,8.75,8.75,8.3323,8.5833,8345,0
2017-08-30,8.4542,8.75,8.3333,8.749,4838,0
2017-08-31,8.7708,9.1667,8.5623,8.9323,6641,0
2017-09-01,9.2708,9.375,8.75,8.8603,5158,0
2017-09-05,9.2604,9.2604,8.8542,9.1667,8160,0
2017-09-06,9.0625,9.2708,8.875,9.2708,3824,0
2017-09-07,9.1479,10.104,9.0625,9.802,19448,0
2017-09-08,10.104,11.146,9.802,9.93,48851,0
2017-09-11,9.792,10.188,9.792,10.188,12943,0
2017-09-12,10.521,10.521,9.876,10.104,8445,0
2017-09-13,10,10.417,9.896,10.209,6997,0
2017-09-14,10.417,10.833,10.001,10.156,9547,0
2017-09-15,10.115,10.625,10.115,10.625,18980,0
2017-09-18,10.417,11.667,10.417,11.354,45163,0
2017-09-19,11.458,11.771,10.729,11.146,35134,0
2017-09-20,11.979,12.083,10,10.103,29316,0
2017-09-21,8.55,10.3,8.55,9.81,11100,0
2017-09-22,10,10.47,9.49,9.92,13800,0
2017-09-25,10.21,11.2,10.118,11,36900,0
2017-09-26,11.1,12.4499,11.01,11.92,64890,0
2017-09-27,11.95,13,11.95,12.99,61692,0
2017-09-28,13,14.8919,13,14.7,77840,0
2017-09-29,15,22.6307,15,18.67,147456,0
2017-10-02,18.7,18.88,15.12,16.04,94716,0
2017-10-03,15.2,15.39,14.01,14.9,43578,0
2017-10-04,14.9,15.906,14.9,15.33,27046,0
2017-10-05,14.8,15.25,14.8,15.15,16035,0
2017-10-06,15,18.2,14.6,17.45,101299,0
2017-10-09,16.99,17.65,16.17,17.65,31768,0
2017-10-10,17.8,18.2,16.65,18,23783,0
2017-10-11,17.465,18,16.7743,17.75,22557,0
2017-10-12,18.16,19.5,17.92,18.7,32827,0
2017-10-13,19.08,19.1,18.04,19.1,25591,0
2017-10-16,19.1,19.35,18.26,19.35,29793,0
2017-10-17,19,19,18.501,18.997,8812,0
2017-10-18,18.5,18.55,16.82,17.91,14253,0
2017-10-19,17.85,18.01,17.6,17.811,3762,0
2017-10-20,17.87,17.87,17.528,17.8144,12365,0
2017-10-23,17.88,18.57,17.36,18.57,29209,0
2017-10-24,18.265,18.42,18.207,18.262,4933,0
2017-10-25,17.9,18.25,17.6,17.905,13211,0
2017-10-26,17.91,17.91,17.5,17.51,2042,0
2017-10-27,17.635,17.85,17.21,17.45,7193,0
2017-10-30,17.73,17.73,17.47,17.47,3635,0
2017-10-31,17.535,17.535,17.25,17.26,3873,0
2017-11-01,17.3,17.929,17.25,17.7501,9543,0
2017-11-02,17.95,17.95,16.6317,17.85,4511,0
2017-11-03,17.61,18.1204,17.25,17.98,11138,0
2017-11-06,17.81,17.9,17.54,17.9,13323,0
2017-11-07,17.9,18.6699,17.87,17.87,9795,0
2017-11-08,17.45,17.8652,16.5,17.6475,9170,0
2017-11-09,17.46,17.705,17.01,17.45,3589,0
2017-11-10,17.4949,18.3726,17.3101,17.51,4448,0
