Date,Open,High,Low,Close,Volume,OpenInt
2005-07-28,156.25,156.25,48.75,56.25,14,0
2005-07-29,68.75,68.75,43.75,62.5,2,0
2005-08-01,65,65,46.25,46.25,2,0
2005-08-02,46.25,48.75,46.25,48.75,1,0
2005-08-03,46.25,48.75,41.25,43.75,15,0
2005-08-04,37.5,37.5,35,35,2,0
2005-08-08,37.5,37.5,31.25,33.75,8,0
2005-08-09,33.75,33.75,31.25,31.25,2,0
2005-08-10,25,30,25,30,14,0
2005-08-15,18.75,28.75,18.75,21.25,6,0
2005-08-16,20,21.25,18.75,20,16,0
2005-08-17,23.75,31.25,22.5,25,14,0
2005-08-18,31.25,31.25,25,25,5,0
2005-08-22,25,25,25,25,1,0
2005-08-23,25,27.5,25,27.5,10,0
2005-08-24,27.5,32.5,27.5,30,15,0
2005-08-25,32.5,32.5,32.5,32.5,2,0
2005-08-26,37.5,37.5,35,35,8,0
2005-08-29,40,40,27.5,31.25,23,0
2005-08-30,37.5,37.5,31.25,31.25,14,0
2005-08-31,31.25,32.5,27.5,31.25,8,0
2005-09-02,27.5,27.5,27.5,27.5,1,0
2005-09-06,28.75,31.25,28.75,28.75,4,0
2005-09-07,28.75,28.75,27.5,28.75,3,0
2005-09-08,28.75,28.75,25,26.25,14,0
2005-09-09,26.25,26.25,26.25,26.25,2,0
2005-09-12,27.5,30,27.5,28.75,2,0
2005-09-13,26.25,28.75,26.25,28.75,4,0
2005-09-14,27.5,27.5,25,27.5,2,0
2005-09-15,28.75,30,27.5,30,2,0
2005-09-16,33.75,41.25,32.5,32.5,28,0
2005-09-19,32.5,36.25,31.25,31.25,6,0
2005-09-20,32.5,36.25,32.5,32.5,3,0
2005-09-21,32.5,37.5,32.5,33.75,3,0
2005-09-22,32.5,32.5,31.25,32.5,3,0
2005-09-23,32.5,32.5,27.5,27.5,2,0
2005-09-26,31.25,37.5,31.25,32.5,44,0
2005-09-27,32.5,33.75,32.5,33.75,8,0
2005-09-28,35,36.25,32.5,36.25,1,0
2005-09-29,36.25,36.25,32.5,33.75,3,0
2005-09-30,33.75,33.75,32.5,33.75,2,0
2005-10-03,32.5,32.5,31.25,32.5,4,0
2005-10-05,32.5,32.5,30,32.5,3,0
2005-10-10,31.25,33.75,31.25,33.75,2,0
2005-10-11,33.75,33.75,32.5,32.5,2,0
2005-10-14,33.75,33.75,33.75,33.75,1,0
2005-10-17,33.75,33.75,32.5,32.5,2,0
2005-10-18,31.25,31.25,31.25,31.25,1,0
2005-10-19,35,35,31.25,31.25,2,0
2005-10-20,32.5,33.75,32.5,33.75,4,0
2005-10-21,32.5,32.5,30,30,1,0
2005-10-24,31.25,31.25,31.25,31.25,2,0
2005-10-27,32.5,32.5,30,30,6,0
2005-10-28,28.75,30,28.75,30,2,0
2005-10-31,31.25,31.25,31.25,31.25,1,0
2005-11-01,31.25,32.5,30,30,3,0
2005-11-02,32.5,33.75,31.25,31.25,6,0
2005-11-03,31.25,31.25,31.25,31.25,2,0
2005-11-04,31.25,31.25,30,31.25,2,0
2005-11-07,31.25,33.75,31.25,32.5,12,0
2005-11-08,31.25,31.25,30,31.25,2,0
2005-11-10,30,31.25,30,31.25,2,0
2005-11-11,31.25,31.25,30,30,1,0
2005-11-14,30,30,30,30,1,0
2005-11-15,30,31.25,30,30,2,0
2005-11-16,31.25,31.25,30,30,3,0
2005-11-17,30,31.25,30,31.25,2,0
2005-11-18,31.25,31.25,31.25,31.25,1,0
2005-11-21,31.25,31.25,31.25,31.25,4,0
2005-11-22,31.25,31.25,31.25,31.25,1,0
2005-11-23,31.25,32.5,30,31.25,3,0
2005-11-25,30,30,30,30,1,0
2005-11-28,30,30,28.75,30,3,0
2005-11-29,30,30,20,21.25,24,0
2005-11-30,23.75,27.5,23.75,26.25,13,0
2005-12-01,30,30,26.25,27.5,14,0
2005-12-02,27.5,30,26.25,27.5,11,0
2005-12-05,27.5,27.5,27.5,27.5,3,0
2005-12-06,28.75,31.25,26.25,26.25,6,0
2005-12-07,26.25,26.25,26.25,26.25,1,0
2005-12-08,28.75,30,28.75,28.75,3,0
2005-12-09,28.75,28.75,26.25,26.25,3,0
2005-12-12,26.25,30,26.25,27.5,4,0
2005-12-13,27.5,27.5,26.25,26.25,11,0
2005-12-14,27.5,27.5,26.25,26.25,8,0
2005-12-15,27.5,27.5,27.5,27.5,2,0
2005-12-16,27.5,28.75,27.5,27.5,1,0
2005-12-20,28.75,28.75,28.75,28.75,1,0
2005-12-21,28.75,28.75,27.5,28.75,3,0
2005-12-22,28.75,28.75,27.5,27.5,9,0
2005-12-23,27.5,28.75,27.5,27.5,4,0
2005-12-27,27.5,27.5,26.25,26.25,3,0
2005-12-28,25,27.5,25,27.5,2,0
2005-12-29,25,25,22.5,22.5,12,0
2005-12-30,22.5,26.25,21.25,26.25,11,0
2006-01-03,25,27.5,25,26.25,6,0
2006-01-09,27.5,27.5,25,27.5,6,0
2006-01-10,27.5,27.5,23.75,23.75,3,0
2006-01-11,26.25,28.75,26.25,27.5,6,0
2006-01-12,28.75,28.75,26.25,26.25,6,0
2006-01-13,26.25,27.5,26.25,27.5,9,0
2006-01-17,27.5,27.5,27.5,27.5,4,0
2006-01-18,28.75,28.75,26.25,26.25,3,0
2006-01-19,26.25,26.25,25,25,2,0
2006-01-20,25,25,22.5,23.75,6,0
2006-01-24,23.75,23.75,21.25,22.5,7,0
2006-01-25,23.75,23.75,22.5,23.75,9,0
2006-01-26,23.75,23.75,21.25,23.75,10,0
2006-01-27,26.25,27.5,26.25,27.5,2,0
2006-01-30,27.5,27.5,26.25,27.5,15,0
2006-01-31,27.5,33.75,27.5,32.5,10,0
2006-02-01,30,30,28.75,28.75,10,0
2006-02-02,30,30,26.25,26.25,2,0
2006-02-03,27.5,30,27.5,30,12,0
2006-02-06,33.75,33.75,28.75,30,21,0
2006-02-08,31.25,31.25,31.25,31.25,2,0
2006-02-09,31.25,32.5,31.25,32.5,2,0
2006-02-13,32.5,32.5,31.25,31.25,2,0
2006-02-14,31.25,32.5,30,30,4,0
2006-02-17,32.5,32.5,32.5,32.5,1,0
2006-02-21,32.5,46.25,32.5,37.5,35,0
2006-02-22,37.5,37.5,32.5,36.25,4,0
2006-02-23,36.25,36.25,33.75,35,1,0
2006-02-24,33.75,33.75,32.5,33.75,2,0
2006-02-27,30,33.75,30,33.75,4,0
2006-02-28,33.75,33.75,31.25,31.25,8,0
2006-03-01,28.75,30,27.5,27.5,9,0
2006-03-02,28.75,32.5,28.75,32.5,26,0
2006-03-03,33.75,35,33.75,35,22,0
2006-03-07,36.25,36.25,35,36.25,11,0
2006-03-08,35,36.25,35,36.25,2,0
2006-03-10,35,35,33.75,33.75,3,0
2006-03-13,36.25,36.25,35,36.25,9,0
2006-03-14,36.25,36.25,36.25,36.25,9,0
2006-03-15,36.25,36.25,35,35,1,0
2006-03-16,33.75,33.75,30,32.5,14,0
2006-03-17,32.5,33.75,32.5,33.75,3,0
2006-03-22,33.75,33.75,31.25,31.25,3,0
2006-03-23,33.75,33.75,30,31.25,8,0
2006-03-24,32.5,32.5,32.5,32.5,2,0
2006-03-27,32.5,33.75,31.25,32.5,8,0
2006-03-28,31.25,31.25,28.75,28.75,5,0
2006-03-29,31.25,32.5,31.25,32.5,2,0
2006-03-30,31.25,31.25,30,31.25,6,0
2006-04-07,32.5,32.5,32.5,32.5,1,0
2006-04-10,35,35,32.5,35,2,0
2006-04-12,31.25,35,31.25,35,1,0
2006-04-13,35,35,32.5,35,2,0
2006-04-17,35,35,35,35,1,0
2006-04-18,35,35,35,35,2,0
2006-04-19,33.75,35,33.75,35,1,0
2006-04-20,35,35,33.75,35,3,0
2006-04-24,35,36.25,32.5,35,3,0
2006-04-26,33.75,33.75,32.5,32.5,2,0
2006-05-01,33.75,36.25,33.75,36.25,10,0
2006-05-02,36.25,36.25,33.75,33.75,5,0
2006-05-03,33.75,33.75,32.5,32.5,5,0
2006-05-04,35,35,33.75,35,5,0
2006-05-05,35,35,33.75,33.75,4,0
2006-05-08,33.75,35,33.75,35,3,0
2006-05-09,35,36.25,35,36.25,4,0
2006-05-10,35,36.25,35,35,13,0
2006-05-11,36.25,36.25,35,35,6,0
2006-05-12,35,36.25,35,35,5,0
2006-05-15,35,36.25,33.75,36.25,38,0
2006-05-16,35,36.25,33.75,35,10,0
2006-05-17,35,35,33.75,35,6,0
2006-05-18,35,35,33.75,35,3,0
2006-05-19,35,35,33.75,33.75,6,0
2006-05-22,33.75,35,33.75,33.75,3,0
2006-05-23,33.75,33.75,32.5,33.75,3,0
2006-05-24,33.75,33.75,32.5,32.5,3,0
2006-05-25,33.75,33.75,32.5,32.5,2,0
2006-05-26,32.5,35,31.25,31.25,2,0
2006-05-31,35,35,33.75,33.75,1,0
2006-06-01,35,36.25,35,35,3,0
2006-06-06,35,35,33.75,33.75,1,0
2006-06-07,33.75,35,32.5,35,2,0
2006-06-12,32.5,35,32.5,35,2,0
2006-06-14,35,36.25,35,36.25,1,0
2006-06-15,36.25,37.5,36.25,37.5,1,0
2006-06-16,36.25,36.25,32.5,33.75,2,0
2006-06-19,32.5,33.75,31.25,33.75,2,0
2006-06-21,33.75,33.75,33.75,33.75,1,0
2006-06-22,33.75,33.75,33.75,33.75,1,0
2006-06-27,32.5,32.5,28.75,30,5,0
2006-06-28,30,31.25,30,31.25,1,0
2006-07-05,32.5,32.5,28.75,28.75,9,0
2006-07-06,30,30,27.5,30,5,0
2006-07-07,31.25,31.25,27.5,30,5,0
2006-07-10,27.5,30,25,27.5,6,0
2006-07-11,27.5,27.5,21.25,23.75,19,0
2006-07-12,23.75,27.5,23.75,26.25,6,0
2006-07-13,27.5,27.5,26.25,26.25,5,0
2006-07-14,27.5,27.5,27.5,27.5,1,0
2006-07-17,28.75,28.75,27.5,27.5,3,0
2006-07-18,26.25,26.25,23.75,23.75,2,0
2006-07-19,26.25,26.25,26.25,26.25,1,0
2006-07-21,25,26.25,25,26.25,1,0
2006-07-24,26.25,26.25,26.25,26.25,3,0
2006-07-25,26.25,26.25,23.75,23.75,6,0
2006-07-26,25,25,21.25,23.75,11,0
2006-07-27,22.5,23.75,21.25,21.25,8,0
2006-07-28,22.5,23.75,21.25,22.5,14,0
2006-07-31,22.5,22.5,21.25,22.5,6,0
2006-08-01,21.25,21.25,20,21.25,9,0
2006-08-02,20,21.25,18.75,20,4,0
2006-08-03,20,20,20,20,6,0
2006-08-04,20,20,18.75,18.75,20,0
2006-08-07,18.75,18.75,17.5,17.5,21,0
2006-08-08,18.75,18.75,17.5,17.5,13,0
2006-08-09,18.75,18.75,17.5,17.5,4,0
2006-08-10,18.75,18.75,17.5,17.5,6,0
2006-08-11,18.75,18.75,18.75,18.75,1,0
2006-08-14,20,21.25,20,20,18,0
2006-08-15,18.75,20,17.5,18.75,8,0
2006-08-16,20,20,18.75,18.75,2,0
2006-08-17,18.75,18.75,17.5,18.75,2,0
2006-08-18,17.5,18.75,17.5,18.75,6,0
2006-08-21,18.75,18.75,18.75,18.75,2,0
2006-08-22,17.5,17.5,17.5,17.5,1,0
2006-08-23,18.75,20,18.75,20,1,0
2006-08-24,22.5,22.5,21.25,22.5,2,0
2006-08-28,22.5,22.5,18.75,22.5,3,0
2006-08-30,20,20,20,20,1,0
2006-08-31,21.25,21.25,21.25,21.25,1,0
2006-09-05,21.25,21.25,20,21.25,2,0
2006-09-06,20,20,20,20,3,0
2006-09-07,20,20,18.75,20,5,0
2006-09-08,20,20,17.5,18.75,4,0
2006-09-11,18.75,20,18.75,20,4,0
2006-09-12,20,20,18.75,20,6,0
2006-09-13,20,21.25,20,21.25,10,0
2006-09-14,22.5,22.5,21.25,22.5,6,0
2006-09-15,23.75,25,22.5,23.75,14,0
2006-09-18,25,25,21.25,21.25,4,0
2006-09-19,22.5,30,20,25,50,0
2006-09-20,23.75,23.75,20,21.25,12,0
2006-09-21,21.25,21.25,16.25,20,25,0
2006-09-22,18.75,20,17.5,17.5,6,0
2006-09-25,21.25,25,20,22.5,14,0
2006-09-26,23.75,23.75,22.5,23.75,12,0
2006-09-27,22.5,23.75,22.5,22.5,5,0
2006-09-28,22.5,22.5,22.5,22.5,7,0
2006-10-02,22.5,22.5,18.75,18.75,3,0
2006-10-03,20,22.5,17.5,22.5,4,0
2006-10-04,18.75,18.75,17.5,18.75,6,0
2006-10-05,18.75,21.25,18.75,20,3,0
2006-10-06,20,20,18.75,18.75,6,0
2006-10-09,22.5,31.25,22.5,27.5,27,0
2006-10-10,28.75,28.75,25,27.5,5,0
2006-10-11,25,26.25,22.5,26.25,5,0
2006-10-12,26.25,26.25,21.25,25,15,0
2006-10-13,21.25,23.75,21.25,23.75,6,0
2006-10-16,25,25,23.75,25,19,0
2006-10-17,25,27.5,23.75,27.5,10,0
2006-10-18,26.25,27.5,25,27.5,3,0
2006-10-19,27.5,27.5,23.75,27.5,6,0
2006-10-20,27.5,30,27.5,28.75,15,0
2006-10-23,30,30,27.5,28.75,4,0
2006-10-24,30,30,26.25,27.5,3,0
2006-10-25,26.25,28.75,26.25,26.25,26,0
2006-10-26,27.5,27.5,26.25,26.25,6,0
2006-10-27,27.5,27.5,23.75,25,19,0
2006-10-30,25,25,23.75,25,13,0
2006-10-31,25,25,25,25,9,0
2006-11-01,25,25,25,25,5,0
2006-11-02,25,25,22.5,25,11,0
2006-11-03,23.75,25,23.75,23.75,4,0
2006-11-06,26.25,26.25,23.75,23.75,36,0
2006-11-07,25,25,23.75,23.75,2,0
2006-11-08,23.75,23.75,22.5,22.5,5,0
2006-11-09,23.75,25,23.75,25,6,0
2006-11-10,22.5,22.5,22.5,22.5,2,0
2006-11-13,23.75,23.75,22.5,22.5,4,0
2006-11-14,23.75,23.75,22.5,22.5,2,0
2006-11-15,22.5,22.5,22.5,22.5,5,0
2006-11-16,22.5,22.5,20,21.25,6,0
2006-11-17,21.25,21.25,20,20,2,0
2006-11-20,20,20,20,20,1,0
2006-11-22,21.25,21.25,21.25,21.25,1,0
2006-11-24,20,22.5,20,21.25,6,0
2006-11-27,20,22.5,20,20,6,0
2006-11-28,22.5,22.5,21.25,21.25,11,0
2006-11-29,20,21.25,20,21.25,3,0
2006-11-30,21.25,22.5,21.25,22.5,1,0
2006-12-01,21.25,21.25,20,20,5,0
2006-12-04,20,21.25,20,20,3,0
2006-12-05,21.25,21.25,20,20,3,0
2006-12-06,21.25,21.25,20,20,5,0
2006-12-07,20,20,18.75,18.75,10,0
2006-12-08,18.75,18.75,17.5,17.5,10,0
2006-12-11,17.5,18.75,17.5,18.75,5,0
2006-12-12,18.75,20,18.75,18.75,4,0
2006-12-13,20,20,18.75,18.75,4,0
2006-12-14,18.75,18.75,17.5,18.75,2,0
2006-12-15,18.75,18.75,17.5,17.5,7,0
2006-12-19,20,21.25,20,20,3,0
2006-12-20,21.25,22.5,21.25,22.5,6,0
2006-12-21,21.25,21.25,18.75,20,8,0
2006-12-26,21.25,21.25,20,20,2,0
2006-12-27,21.25,21.25,20,21.25,6,0
2006-12-28,20,21.25,20,21.25,2,0
2006-12-29,21.25,22.5,21.25,22.5,10,0
2007-01-03,22.5,25,21.25,25,14,0
2007-01-04,25,25,22.5,22.5,5,0
2007-01-05,22.5,23.75,21.25,21.25,6,0
2007-01-08,21.25,21.25,21.25,21.25,2,0
2007-01-09,22.5,22.5,20,20,9,0
2007-01-10,20,20,18.75,20,4,0
2007-01-11,21.25,23.75,20,20,14,0
2007-01-12,21.25,21.25,20,20,4,0
2007-01-16,21.25,21.25,20,20,5,0
2007-01-17,20,21.25,20,21.25,5,0
2007-01-18,21.25,22.5,20,20,10,0
2007-01-19,21.25,21.25,21.25,21.25,2,0
2007-01-22,21.25,21.25,21.25,21.25,1,0
2007-01-23,21.25,22.5,21.25,22.5,9,0
2007-01-24,22.5,22.5,21.25,21.25,10,0
2007-01-25,22.5,25,22.5,22.5,10,0
2007-01-26,22.5,25,22.5,25,1,0
2007-01-29,23.75,23.75,22.5,22.5,13,0
2007-01-30,22.5,23.75,21.25,21.25,8,0
2007-01-31,20,22.5,18.75,18.75,16,0
2007-02-01,21.25,21.25,20,20,13,0
2007-02-02,20,21.25,20,20,4,0
2007-02-05,21.25,21.25,21.25,21.25,3,0
2007-02-06,21.25,21.25,20,20,6,0
2007-02-07,20,21.25,20,21.25,5,0
2007-02-08,21.25,21.25,20,20,6,0
2007-02-09,21.25,21.25,20,20,3,0
2007-02-12,21.25,21.25,20,20,18,0
2007-02-13,20,20,18.75,20,7,0
2007-02-14,20,20,20,20,27,0
2007-02-15,21.25,21.25,20,21.25,2,0
2007-02-16,20,20,20,20,1,0
2007-02-20,21.25,21.25,21.25,21.25,17,0
2007-02-21,20,20,18.75,18.75,2,0
2007-02-22,18.75,20,18.75,20,1,0
2007-02-23,20,21.25,20,20,14,0
2007-02-28,20,20,20,20,2,0
2007-03-01,21.25,25,21.25,25,14,0
2007-03-02,25,26.25,23.75,25,10,0
2007-03-05,22.5,22.5,20,20,7,0
2007-03-06,21.25,21.25,21.25,21.25,5,0
2007-03-07,21.25,23.75,21.25,21.25,6,0
2007-03-08,22.5,23.75,22.5,23.75,4,0
2007-03-09,23.75,23.75,23.75,23.75,4,0
2007-03-12,23.75,23.75,22.5,22.5,3,0
2007-03-13,22.5,22.5,22.5,22.5,3,0
2007-03-14,21.25,22.5,21.25,22.5,3,0
2007-03-15,22.5,23.75,21.25,21.25,24,0
2007-03-16,21.25,23.75,21.25,22.5,13,0
2007-03-19,23.75,25,22.5,22.5,17,0
2007-03-20,23.75,27.5,23.75,27.5,10,0
2007-03-21,27.5,28.75,27.5,28.75,6,0
2007-03-22,27.5,28.75,27.5,28.75,2,0
2007-03-23,27.5,27.5,26.25,26.25,1,0
2007-03-26,26.25,27.5,26.25,27.5,3,0
2007-03-27,26.25,26.25,26.25,26.25,1,0
2007-03-28,27.5,27.5,27.5,27.5,2,0
2007-03-30,28.75,28.75,26.25,28.75,2,0
2007-04-02,28.75,28.75,26.25,28.75,5,0
2007-04-03,30,31.25,27.5,30,6,0
2007-04-04,28.75,30,28.75,30,4,0
2007-04-05,31.25,31.25,27.5,28.75,10,0
2007-04-09,28.75,28.75,26.25,26.25,5,0
2007-04-10,28.75,28.75,26.25,28.75,6,0
2007-04-11,28.75,46.25,28.75,40,34,0
2007-04-12,41.25,46.25,37.5,37.5,26,0
2007-04-13,37.5,46.25,37.5,40,15,0
2007-04-16,45,46.25,40,42.5,10,0
2007-04-17,42.5,50,41.25,45,34,0
2007-04-18,47.5,50,45,50,14,0
2007-04-19,48.75,51.25,46.25,48.75,11,0
2007-04-20,51.25,53.75,51.25,53.75,2,0
2007-04-23,51.25,67.5,51.25,53.75,27,0
2007-04-24,52.5,53.75,50,50,17,0
2007-04-25,50,51.25,48.75,50,7,0
2007-04-26,51.25,51.25,46.25,46.25,15,0
2007-04-27,47.5,48.75,40,42.5,36,0
2007-04-30,41.25,43.75,38.75,42.5,18,0
2007-05-01,42.5,42.5,41.25,42.5,6,0
2007-05-02,42.5,42.5,42.5,42.5,14,0
2007-05-03,41.25,42.5,41.25,41.25,25,0
2007-05-04,42.5,42.5,41.25,42.5,4,0
2007-05-07,42.5,42.5,41.25,42.5,10,0
2007-05-08,40,42.5,40,41.25,2,0
2007-05-09,37.5,41.25,35,41.25,11,0
2007-05-10,41.25,41.25,41.25,41.25,1,0
2007-05-11,41.25,41.25,40,41.25,5,0
2007-05-14,37.5,40,37.5,38.75,2,0
2007-05-15,37.5,37.5,35,36.25,2,0
2007-05-16,36.25,40,36.25,40,2,0
2007-05-17,40,40,36.25,37.5,2,0
2007-05-18,37.5,37.5,37.5,37.5,1,0
2007-05-21,37.5,37.5,37.5,37.5,1,0
2007-05-22,37.5,40,37.5,40,1,0
2007-05-23,40,40,36.25,40,6,0
2007-05-24,40,41.25,40,41.25,1,0
2007-05-25,40,40,37.5,37.5,1,0
2007-05-30,37.5,38.75,37.5,38.75,1,0
2007-05-31,38.75,42.5,37.5,42.5,7,0
2007-06-01,42.5,42.5,42.5,42.5,1,0
2007-06-04,41.25,41.25,40,40,2,0
2007-06-05,40,40,38.75,38.75,3,0
2007-06-06,38.75,40,37.5,37.5,6,0
2007-06-07,37.5,37.5,35,36.25,5,0
2007-06-08,36.25,37.5,36.25,37.5,5,0
2007-06-11,38.75,38.75,38.75,38.75,1,0
2007-06-12,38.75,38.75,37.5,38.75,1,0
2007-06-13,37.5,37.5,36.25,37.5,4,0
2007-06-14,38.75,41.25,38.75,40,3,0
2007-06-18,38.75,38.75,37.5,37.5,2,0
2007-06-19,38.75,38.75,36.25,36.25,2,0
2007-06-20,37.5,37.5,35,37.5,1,0
2007-06-21,36.25,36.25,36.25,36.25,3,0
2007-06-22,36.25,36.25,33.75,36.25,10,0
2007-06-25,36.25,45,32.5,43.75,34,0
2007-06-26,43.75,43.75,41.25,41.25,1,0
2007-06-27,40,41.25,40,41.25,2,0
2007-06-28,40,40,40,40,2,0
2007-06-29,40,40,38.75,38.75,2,0
2007-07-02,38.75,40,36.25,40,6,0
2007-07-03,40,40,40,40,2,0
2007-07-06,40,40,36.25,36.25,1,0
2007-07-09,36.25,40,33.75,40,6,0
2007-07-10,36.25,40,35,35,6,0
2007-07-11,37.5,38.75,36.25,38.75,20,0
2007-07-12,37.5,37.5,36.25,36.25,2,0
2007-07-16,35,37.5,33.75,33.75,5,0
2007-07-17,33.75,36.25,32.5,36.25,2,0
2007-07-18,35,35,33.75,35,3,0
2007-07-19,33.75,33.75,33.75,33.75,2,0
2007-07-23,36.25,36.25,35,35,2,0
2007-07-24,35,35,33.75,33.75,2,0
2007-07-25,33.75,35,32.5,35,1,0
2007-07-26,32.5,32.5,31.25,32.5,4,0
2007-07-27,32.5,32.5,30,31.25,2,0
2007-07-30,31.25,31.25,31.25,31.25,1,0
2007-07-31,32.5,32.5,31.25,31.25,1,0
2007-08-01,30,30,28.75,28.75,2,0
2007-08-02,28.75,31.25,28.75,31.25,2,0
2007-08-03,28.75,30,27.5,27.5,2,0
2007-08-06,27.5,28.75,26.25,26.25,2,0
2007-08-07,26.25,27.5,26.25,26.25,2,0
2007-08-08,27.5,27.5,26.25,26.25,3,0
2007-08-09,27.5,27.5,26.25,26.25,4,0
2007-08-10,26.25,27.5,26.25,26.25,2,0
2007-08-15,27.5,27.5,25,25,2,0
2007-08-16,25,26.25,25,26.25,1,0
2007-08-17,25,26.25,23.75,23.75,5,0
2007-08-20,25,26.25,22.5,26.25,6,0
2007-08-21,26.25,26.25,26.25,26.25,2,0
2007-08-22,26.25,26.25,26.25,26.25,2,0
2007-08-23,26.25,26.25,25,26.25,1,0
2007-08-24,26.25,27.5,26.25,26.25,2,0
2007-08-27,27.5,27.5,21.25,22.5,13,0
2007-08-28,23.75,23.75,23.75,23.75,2,0
2007-08-29,22.5,22.5,21.25,22.5,2,0
2007-08-30,23.75,23.75,22.5,23.75,1,0
2007-08-31,23.75,23.75,20,20,8,0
2007-09-04,21.25,21.25,12.5,17.5,72,0
2007-09-05,17.5,20,17.5,20,18,0
2007-09-06,20,20,18.75,20,13,0
2007-09-07,20,20,18.75,20,10,0
2007-09-10,20,21.25,20,21.25,6,0
2007-09-11,21.25,21.25,20,21.25,4,0
2007-09-12,21.25,21.25,20,20,7,0
2007-09-13,21.25,22.5,21.25,22.5,2,0
2007-09-14,21.25,21.25,18.75,21.25,2,0
2007-09-17,21.25,22.5,20,22.5,6,0
2007-09-19,22.5,23.75,22.5,23.75,2,0
2007-09-20,23.75,31.25,22.5,31.25,11,0
2007-09-21,31.25,32.5,27.5,27.5,43,0
2007-09-24,33.75,33.75,25,27.5,2,0
2007-09-25,27.5,31.25,25,28.75,17,0
2007-09-26,32.5,32.5,32.5,32.5,1,0
2007-09-27,30,30,30,30,2,0
2007-09-28,28.75,28.75,26.25,27.5,10,0
2007-10-01,28.75,28.75,27.5,28.75,4,0
2007-10-02,27.5,30,27.5,28.75,6,0
2007-10-03,28.75,30,25,25,3,0
2007-10-04,25,27.5,25,26.25,2,0
2007-10-05,26.25,32.5,26.25,32.5,9,0
2007-10-08,32.5,32.5,30,32.5,7,0
2007-10-09,32.5,33.75,30,31.25,26,0
2007-10-10,33.75,33.75,32.5,32.5,4,0
2007-10-11,28.75,31.25,26.25,28.75,10,0
2007-10-12,28.75,28.75,28.75,28.75,1,0
2007-10-15,27.5,27.5,27.5,27.5,6,0
2007-10-16,27.5,28.75,27.5,28.75,22,0
2007-10-18,28.75,33.75,27.5,30,22,0
2007-10-19,31.25,31.25,30,30,2,0
2007-10-22,30,30,26.25,27.5,11,0
2007-10-23,27.5,27.5,23.75,25,7,0
2007-10-24,25,25,22.5,22.5,10,0
2007-10-25,23.75,23.75,22.5,22.5,4,0
2007-10-26,23.75,25,22.5,25,2,0
2007-10-29,26.25,26.25,23.75,25,4,0
2007-10-30,27.5,27.5,25,25,6,0
2007-10-31,25,25,23.75,25,5,0
2007-11-01,25,25,23.75,25,3,0
2007-11-02,25,25,25,25,1,0
2007-11-05,25,25,25,25,1,0
2007-11-06,25,25,22.5,25,8,0
2007-11-07,25,25,22.5,22.5,7,0
2007-11-08,22.5,23.75,22.5,22.5,4,0
2007-11-09,22.5,22.5,22.5,22.5,2,0
2007-11-12,22.5,23.75,22.5,23.75,2,0
2007-11-13,22.5,23.75,22.5,22.5,1,0
2007-11-14,23.75,23.75,23.75,23.75,1,0
2007-11-15,22.5,23.75,22.5,23.75,1,0
2007-11-16,23.75,23.75,23.75,23.75,1,0
2007-11-19,22.5,22.5,22.5,22.5,1,0
2007-11-20,23.75,23.75,22.5,22.5,6,0
2007-11-23,23.75,23.75,23.75,23.75,2,0
2007-11-26,22.5,23.75,22.5,23.75,2,0
2007-11-27,23.75,23.75,23.75,23.75,1,0
2007-11-30,23.75,23.75,22.5,22.5,1,0
2007-12-03,22.5,22.5,21.25,21.25,4,0
2007-12-04,22.5,22.5,22.5,22.5,2,0
2007-12-05,22.5,23.75,22.5,22.5,2,0
2007-12-06,23.75,23.75,21.25,21.25,2,0
2007-12-07,22.5,22.5,21.25,21.25,2,0
2007-12-10,21.25,22.5,21.25,21.25,2,0
2007-12-11,21.25,21.25,20,20,4,0
2007-12-12,21.25,21.25,20,21.25,3,0
2007-12-13,21.25,21.25,17.5,17.5,7,0
2007-12-14,17.5,21.25,17.5,21.25,5,0
2007-12-18,17.5,20,17.5,20,1,0
2007-12-19,20,20,20,20,1,0
2007-12-21,20,21.25,20,21.25,1,0
2007-12-26,21.25,21.25,21.25,21.25,2,0
2007-12-27,20,21.25,20,21.25,2,0
2007-12-28,21.25,21.25,20,21.25,2,0
2007-12-31,20,22.5,18.75,21.25,21,0
2008-01-02,21.25,21.25,21.25,21.25,1,0
2008-01-07,20,20,18.75,18.75,5,0
2008-01-08,18.75,21.25,18.75,20,6,0
2008-01-09,18.75,20,18.75,18.75,3,0
2008-01-10,18.75,18.75,18.75,18.75,1,0
2008-01-11,18.75,20,18.75,20,5,0
2008-01-14,20,20,18.75,20,3,0
2008-01-15,18.75,21.25,18.75,20,6,0
2008-01-16,18.75,20,18.75,20,2,0
2008-01-17,18.75,20,17.5,18.75,3,0
2008-01-18,20,20,17.5,17.5,1,0
2008-01-22,17.5,17.5,15,16.25,6,0
2008-01-23,16.25,17.5,15,17.5,3,0
2008-01-28,15,17.5,15,17.5,1,0
2008-01-29,17.5,17.5,16.25,17.5,1,0
2008-01-30,17.5,18.75,17.5,18.75,3,0
2008-01-31,18.75,18.75,18.75,18.75,1,0
2008-02-01,17.5,17.5,17.5,17.5,3,0
2008-02-04,18.75,18.75,16.25,17.5,3,0
2008-02-05,17.5,17.5,17.5,17.5,4,0
2008-02-06,17.5,17.5,16.25,16.25,2,0
2008-02-07,17.5,17.5,16.25,17.5,2,0
2008-02-08,16.25,16.25,16.25,16.25,2,0
2008-02-11,16.25,16.25,16.25,16.25,17,0
2008-02-12,17.5,17.5,17.5,17.5,1,0
2008-02-15,16.25,17.5,15,17.5,1,0
2008-02-20,16.25,16.25,16.25,16.25,4,0
2008-02-21,15,17.5,15,17.5,2,0
2008-02-22,16.25,16.25,16.25,16.25,2,0
2008-02-27,16.25,16.25,15,15,2,0
2008-02-28,16.25,17.5,15,16.25,13,0
2008-02-29,16.25,16.25,11.25,15,20,0
2008-03-04,15,15,13.75,15,2,0
2008-03-07,15,15,15,15,1,0
2008-03-10,15,16.25,15,15,7,0
2008-03-11,16.25,16.25,15,15,4,0
2008-03-12,13.75,15,12.5,12.5,5,0
2008-03-13,13.75,13.75,11.25,12.5,31,0
2008-03-14,12.5,12.5,12.5,12.5,4,0
2008-03-17,13.75,16.25,13.75,16.25,3,0
2008-03-18,15,15,12.5,13.75,6,0
2008-03-19,12.5,13.75,11.25,12.5,27,0
2008-03-20,13.75,13.75,12.5,12.5,9,0
2008-03-24,11.25,12.5,11.25,11.25,3,0
2008-03-25,12.5,12.5,11.25,11.25,4,0
2008-03-26,11.25,12.5,11.25,12.5,1,0
2008-03-27,12.5,15,12.5,15,2,0
2008-03-28,15,15,13.75,15,3,0
2008-03-31,15,17.5,15,17.5,15,0
2008-04-01,16.25,17.5,16.25,17.5,8,0
2008-04-02,16.25,16.25,13.75,15,6,0
2008-04-03,15,15,12.5,13.75,2,0
2008-04-04,12.5,12.5,12.5,12.5,2,0
2008-04-07,12.5,12.5,12.5,12.5,6,0
2008-04-08,13.75,13.75,11.25,11.25,3,0
2008-04-09,11.25,12.5,11.25,12.5,5,0
2008-04-10,12.5,12.5,12.5,12.5,6,0
2008-04-11,12.5,12.5,11.25,12.5,22,0
2008-04-14,12.5,12.5,12.5,12.5,3,0
2008-04-15,12.5,13.75,11.25,11.25,9,0
2008-04-16,11.25,12.5,11.25,12.5,2,0
2008-04-17,11.25,15,11.25,12.5,18,0
2008-04-18,12.5,15,11.25,11.25,6,0
2008-04-21,13.75,15,12.5,12.5,12,0
2008-04-22,13.75,13.75,12.5,13.75,6,0
2008-04-25,15,15,15,15,2,0
2008-04-28,13.75,15,11.25,12.5,10,0
2008-04-29,13.75,15,13.75,15,2,0
2008-04-30,15,20,15,18.75,36,0
2008-05-01,18.75,18.75,16.25,17.5,7,0
2008-05-02,17.5,17.5,16.25,17.5,6,0
2008-05-05,17.5,17.5,12.5,16.25,7,0
2008-05-06,16.25,16.25,16.25,16.25,2,0
2008-05-09,13.75,13.75,12.5,13.75,4,0
2008-05-12,12.5,15,12.5,15,1,0
2008-05-13,15,15,12.5,12.5,3,0
2008-05-14,13.75,15,13.75,13.75,1,0
2008-05-15,13.75,15,12.5,15,4,0
2008-05-19,16.25,16.25,16.25,16.25,1,0
2008-05-22,13.75,15,13.75,15,2,0
2008-05-23,16.25,16.25,12.5,13.75,2,0
2008-05-28,13.75,15,12.5,13.75,6,0
2008-05-29,13.75,15,12.5,13.75,8,0
2008-05-30,13.75,15,13.75,15,7,0
2008-06-02,15,15,12.5,15,2,0
2008-06-03,15,15,13.75,15,2,0
2008-06-04,13.75,13.75,13.75,13.75,2,0
2008-06-05,12.5,12.5,12.5,12.5,1,0
2008-06-06,12.5,13.75,12.5,13.75,4,0
2008-06-09,13.75,13.75,13.75,13.75,2,0
2008-06-10,13.75,13.75,11.25,12.5,9,0
2008-06-11,12.5,12.5,11.25,11.25,12,0
2008-06-12,11.25,11.25,11.25,11.25,12,0
2008-06-13,11.25,11.25,11.25,11.25,4,0
2008-06-16,11.25,11.25,10,10,7,0
2008-06-17,11.25,11.25,10,11.25,6,0
2008-06-18,11.25,11.25,10,11.25,8,0
2008-06-20,11.25,11.25,11.25,11.25,13,0
2008-06-24,10,10,7.5,10,50,0
2008-06-25,11.25,11.25,10,11.25,22,0
2008-06-26,10,10,10,10,6,0
2008-06-30,10,11.25,10,11.25,78,0
2008-07-01,10,10,8.75,8.75,6,0
2008-07-02,8.75,8.75,7.5,7.5,7,0
2008-07-03,7.5,10,7.5,8.75,4,0
2008-07-07,8.75,8.75,8.75,8.75,1,0
2008-07-08,8.75,8.75,8.75,8.75,2,0
2008-07-10,7.5,8.75,7.5,8.75,1,0
2008-07-15,8.75,8.75,8.75,8.75,10,0
2008-07-16,8.75,10,8.75,8.75,12,0
2008-07-17,8.75,8.75,7.5,8.75,11,0
2008-07-22,7.5,8.75,7.5,7.5,10,0
2008-07-23,7.5,7.5,7.5,7.5,6,0
2008-07-24,7.5,7.5,7.5,7.5,2,0
2008-07-25,7.5,7.5,7.5,7.5,2,0
2008-07-28,7.5,7.5,7.5,7.5,5,0
2008-07-29,7.5,7.5,7.5,7.5,11,0
2008-07-30,6.25,8.75,6.25,8.75,1,0
2008-07-31,6.25,8.75,6.25,7.5,4,0
2008-08-01,6.25,8.75,6.25,8.75,3,0
2008-08-08,7.5,7.5,7.5,7.5,2,0
2008-08-11,7.5,8.75,7.5,7.5,1,0
2008-08-15,6.25,8.75,6.25,8.75,2,0
2008-08-19,7.5,7.5,7.5,7.5,2,0
2008-08-20,8.75,8.75,8.75,8.75,1,0
2008-08-21,8.75,8.75,8.75,8.75,2,0
2008-08-22,8.75,8.75,7.5,8.75,2,0
2008-08-25,7.5,7.5,7.5,7.5,2,0
2008-08-29,7.5,7.5,7.5,7.5,2,0
2008-09-02,7.5,7.5,7.5,7.5,1,0
2008-09-03,6.25,7.5,6.25,6.25,8,0
2008-09-04,5,7.5,5,7.5,1,0
2008-09-08,7.5,7.5,3.75,5,3,0
2008-09-09,5,5,5,5,5,0
2008-09-10,5,5,5,5,6,0
2008-09-11,5,5,5,5,4,0
2008-09-12,5,5,5,5,1,0
2008-09-15,5,6.25,5,5,7,0
2008-09-16,5,5,5,5,2,0
2008-09-17,5,5,3.75,3.75,10,0
2008-09-18,3.75,3.75,3.75,3.75,3,0
2008-09-19,3.75,3.75,3.75,3.75,17,0
2008-09-22,5,5,5,5,2,0
2008-09-23,5,5,5,5,2,0
2008-09-24,5,5,3.75,5,16,0
2008-09-25,3.75,5,2.5,5,33,0
2008-09-26,5,6.25,5,6.25,5,0
2008-09-29,6.25,6.25,6.25,6.25,1,0
2008-09-30,7.5,8.75,7.5,8.75,2,0
2008-10-02,6.25,6.25,6.25,6.25,3,0
2008-10-03,6.25,6.25,5,5,14,0
2008-10-06,5,5,5,5,10,0
2008-10-07,5,5,5,5,9,0
2008-10-08,5,5,3.75,5,21,0
2008-10-09,3.75,6.25,3.75,6.25,2,0
2008-10-13,3.75,6.25,3.75,6.25,2,0
2008-10-14,6.25,6.25,6.25,6.25,2,0
2008-10-15,6.25,6.25,6.25,6.25,2,0
2008-10-16,6.25,6.25,3.75,5,14,0
2008-10-17,5,5,3.75,5,3,0
2008-10-20,5,5,2.5,5,6,0
2008-10-24,5,5,2.5,5,8,0
2008-10-27,5,5,5,5,1,0
2008-10-31,5,5,5,5,8,0
2008-11-03,5,5,5,5,1,0
2008-11-04,5,6.25,3.75,6.25,5,0
2008-11-05,3.75,5,3.75,5,1,0
2008-11-06,5,5,1.25,2.5,166,0
2008-11-07,2.5,3.75,2.5,3.75,9,0
2008-11-10,2.5,3.75,2.5,2.5,22,0
2008-11-11,2.5,2.5,2.5,2.5,5,0
2008-11-12,2.5,2.5,1.25,2.5,19,0
2008-11-14,1.25,2.5,1.25,2.5,18,0
2008-11-17,2.5,2.5,2.5,2.5,9,0
2008-11-18,2.5,2.5,2.5,2.5,5,0
2008-11-19,2.5,2.5,2.5,2.5,6,0
2008-11-20,2.5,2.5,2.5,2.5,7,0
2008-11-21,2.5,2.5,2.5,2.5,1,0
2008-11-24,1.25,1.25,1.25,1.25,7,0
2008-11-25,2.5,2.5,2.5,2.5,8,0
2008-11-28,2.5,2.5,2.5,2.5,2,0
2008-12-01,2.5,2.5,2.5,2.5,7,0
2008-12-02,2.5,2.5,2.5,2.5,2,0
2008-12-03,2.5,2.5,2.5,2.5,2,0
2008-12-04,2.5,2.5,2.5,2.5,2,0
2008-12-05,2.5,2.5,2.5,2.5,10,0
2008-12-08,2.5,2.5,1.25,2.5,8,0
2008-12-09,2.5,2.5,2.5,2.5,8,0
2008-12-10,2.5,2.5,2.5,2.5,12,0
2008-12-11,2.5,2.5,1.25,2.5,6,0
2008-12-15,2.5,2.5,2.5,2.5,8,0
2008-12-16,2.5,2.5,2.5,2.5,2,0
2008-12-17,2.5,2.5,2.5,2.5,1,0
2008-12-18,2.5,2.5,2.5,2.5,12,0
2008-12-19,2.5,3.75,2.5,3.75,18,0
2008-12-22,2.5,3.75,2.5,3.75,3,0
2008-12-23,2.5,2.5,2.5,2.5,2,0
2008-12-26,2.5,2.5,2.5,2.5,3,0
2008-12-29,2.5,2.5,2.5,2.5,1,0
2008-12-30,2.5,2.5,1.25,1.25,20,0
2008-12-31,1.25,2.5,1.25,2.5,9,0
2009-01-02,2.5,2.5,2.5,2.5,2,0
2009-01-05,2.5,2.5,2.5,2.5,2,0
2009-01-06,2.5,7.5,2.5,5,70,0
2009-01-07,6.25,6.25,5,5,10,0
2009-01-08,5,5,2.5,5,8,0
2009-01-09,3.75,5,3.75,3.75,2,0
2009-01-12,5,6.25,3.75,5,6,0
2009-01-13,6.25,6.25,5,6.25,6,0
2009-01-14,6.25,6.25,6.25,6.25,6,0
2009-01-15,5,5,3.75,5,5,0
2009-01-20,6.25,6.25,6.25,6.25,1,0
2009-01-21,6.25,6.25,5,5,5,0
2009-01-22,6.25,6.25,5,5,2,0
2009-01-23,5,5,3.75,5,3,0
2009-01-26,5,6.25,5,5,23,0
2009-01-28,5,5,3.75,3.75,1,0
2009-01-29,3.75,3.75,3.75,3.75,2,0
2009-01-30,6.25,6.25,3.75,5,5,0
2009-02-09,5,5,5,5,1,0
2009-02-10,5,5,3.75,3.75,5,0
2009-02-12,3.75,5,3.75,3.75,8,0
2009-02-17,5,5,5,5,2,0
2009-02-18,5,5,3.75,5,10,0
2009-02-19,5,5,3.75,3.75,3,0
2009-02-20,5,5,3.75,3.75,16,0
2009-02-24,3.75,3.75,3.75,3.75,4,0
2009-02-26,3.75,3.75,2.5,2.5,12,0
2009-02-27,3.75,3.75,3.75,3.75,2,0
2009-03-02,2.5,3.75,2.5,2.5,1,0
2009-03-03,3.75,3.75,3.75,3.75,6,0
2009-03-05,3.75,3.75,3.75,3.75,1,0
2009-03-06,3.75,3.75,3.75,3.75,2,0
2009-03-09,3.75,3.75,2.5,2.5,16,0
2009-03-10,3.75,3.75,2.5,3.75,6,0
2009-03-11,3.75,3.75,3.75,3.75,8,0
2009-03-12,2.5,3.75,2.5,3.75,2,0
2009-03-13,3.75,3.75,3.75,3.75,10,0
2009-03-16,3.75,3.75,2.5,2.5,10,0
2009-03-17,2.5,3.75,2.5,3.75,2,0
2009-03-19,2.5,2.5,2.5,2.5,1,0
2009-03-20,3.75,3.75,3.75,3.75,7,0
2009-03-23,3.75,3.75,3.75,3.75,28,0
2009-03-24,3.75,3.75,3.75,3.75,6,0
2009-03-25,3.75,3.75,3.75,3.75,1,0
2009-03-26,3.75,3.75,2.5,3.75,4,0
2009-03-30,3.75,3.75,3.75,3.75,4,0
2009-03-31,3.75,3.75,2.5,3.75,8,0
2009-04-02,3.75,3.75,3.75,3.75,1,0
2009-04-03,2.5,3.75,2.5,3.75,10,0
2009-04-06,2.5,3.75,2.5,3.75,13,0
2009-04-07,3.75,3.75,3.75,3.75,34,0
2009-04-08,3.75,3.75,3.75,3.75,2,0
2009-04-09,2.5,2.5,2.5,2.5,1,0
2009-04-13,3.75,3.75,2.5,2.5,7,0
2009-04-14,3.75,3.75,2.5,2.5,29,0
2009-04-15,3.75,3.75,3.75,3.75,38,0
2009-04-16,3.75,3.75,3.75,3.75,3,0
2009-04-17,3.75,3.75,2.5,3.75,9,0
2009-04-20,3.75,3.75,3.75,3.75,357,0
2009-04-21,3.75,3.75,3.75,3.75,48,0
2009-04-22,3.75,3.75,3.75,3.75,21,0
2009-04-23,3.75,3.75,3.75,3.75,30,0
2009-04-24,3.75,3.75,3.75,3.75,2,0
2009-04-27,3.75,3.75,3.75,3.75,113,0
2009-04-28,3.75,3.75,3.75,3.75,52,0
2009-04-29,3.75,3.75,3.75,3.75,78,0
2009-04-30,3.75,6.25,3.75,6.25,146,0
2009-05-01,6.25,6.25,5,5,49,0
2009-05-04,6.25,6.25,5,6.25,186,0
2009-05-05,6.25,15,6.25,12.5,198,0
2009-05-06,12.5,13.75,10,10,76,0
2009-05-07,8.75,12.5,8.75,11.25,74,0
2009-05-08,12.5,15,12.5,13.75,152,0
2009-05-11,15,17.5,15,17.5,108,0
2009-05-12,18.75,18.75,13.75,15,71,0
2009-05-13,16.25,16.25,11.25,12.5,43,0
2009-05-14,15,15,12.5,12.5,50,0
2009-05-15,12.5,13.75,12.5,12.5,32,0
2009-05-18,12.5,12.5,11.25,11.25,20,0
2009-05-19,11.25,12.5,11.25,12.5,14,0
2009-05-20,12.5,13.75,11.25,11.25,62,0
2009-05-21,11.25,12.5,11.25,12.5,16,0
2009-05-22,12.5,13.75,12.5,12.5,18,0
2009-05-26,12.5,15,12.5,13.75,35,0
2009-05-27,13.75,15,13.75,13.75,18,0
2009-05-28,15,15,12.5,13.75,10,0
2009-05-29,12.5,26.25,12.5,18.75,498,0
2009-06-01,22.5,23.75,17.5,18.75,405,0
2009-06-02,20,20,17.5,18.75,145,0
2009-06-03,13.75,13.75,7.5,12.5,566,0
2009-06-04,12.5,13.75,11.25,12.5,87,0
2009-06-05,11.25,12.5,11.25,11.25,54,0
2009-06-08,11.25,17.5,11.25,15,118,0
2009-06-09,17.5,17.5,13.75,15,72,0
2009-06-10,16.25,16.25,12.5,13.75,46,0
2009-06-11,13.75,13.75,12.5,13.75,34,0
2009-06-12,13.75,13.75,12.5,12.5,50,0
2009-06-15,13.75,18.75,13.75,16.25,390,0
2009-06-16,17.5,17.5,15,16.25,80,0
2009-06-17,16.25,16.25,15,15,35,0
2009-06-18,13.75,15,12.5,13.75,45,0
2009-06-19,15,16.25,12.5,13.75,91,0
2009-06-22,13.75,13.75,12.5,12.5,66,0
2009-06-23,13.75,15,12.5,13.75,72,0
2009-06-24,16.25,16.25,13.75,13.75,49,0
2009-06-25,15,16.25,13.75,15,18,0
2009-06-26,12.5,15,12.5,13.75,14,0
2009-06-29,13.75,15,13.75,13.75,25,0
2009-06-30,15,15,12.5,13.75,15,0
2009-07-01,13.75,15,12.5,12.5,14,0
2009-07-02,12.5,13.75,12.5,13.75,26,0
2009-07-06,13.75,13.75,12.5,12.5,32,0
2009-07-07,13.75,13.75,12.5,12.5,14,0
2009-07-08,12.5,12.5,12.5,12.5,19,0
2009-07-09,12.5,13.75,12.5,12.5,15,0
2009-07-10,13.75,13.75,11.25,12.5,82,0
2009-07-13,13.75,13.75,11.25,11.25,25,0
2009-07-14,11.25,12.5,11.25,11.25,15,0
2009-07-15,11.25,11.25,11.25,11.25,20,0
2009-07-16,11.25,11.25,11.25,11.25,26,0
2009-07-17,11.25,11.25,10,10,21,0
2009-07-20,10,11.25,10,11.25,61,0
2009-07-21,11.25,12.5,10,12.5,86,0
2009-07-22,12.5,12.5,10,12.5,30,0
2009-07-23,12.5,12.5,11.25,11.25,61,0
2009-07-24,12.5,12.5,11.25,11.25,37,0
2009-07-27,10,12.5,10,11.25,19,0
2009-07-28,11.25,11.25,11.25,11.25,22,0
2009-07-29,11.25,12.5,11.25,11.25,5,0
2009-07-30,11.25,11.25,10,11.25,16,0
2009-07-31,10,12.5,10,11.25,22,0
2009-08-03,12.5,12.5,11.25,11.25,30,0
2009-08-04,10,11.25,10,11.25,14,0
2009-08-05,11.25,11.25,11.25,11.25,17,0
2009-08-06,11.25,11.25,11.25,11.25,25,0
2009-08-07,11.25,11.25,11.25,11.25,30,0
2009-08-10,11.25,11.25,11.25,11.25,27,0
2009-08-11,11.25,11.25,10,11.25,25,0
2009-08-12,11.25,11.25,10,11.25,26,0
2009-08-13,11.25,12.5,11.25,11.25,90,0
2009-08-14,11.25,12.5,11.25,12.5,30,0
2009-08-17,12.5,12.5,11.25,12.5,38,0
2009-08-18,12.5,12.5,11.25,11.25,19,0
2009-08-19,12.5,12.5,11.25,12.5,54,0
2009-08-20,12.5,12.5,11.25,12.5,68,0
2009-08-21,12.5,12.5,11.25,12.5,28,0
2009-08-24,11.25,12.5,11.25,11.25,26,0
2009-08-25,11.25,12.5,10,11.25,33,0
2009-08-26,11.25,11.25,11.25,11.25,46,0
2009-08-27,11.25,11.25,10,11.25,28,0
2009-08-28,11.25,11.25,10,11.25,39,0
2009-08-31,10,11.25,10,11.25,17,0
2009-09-01,10,11.25,10,11.25,34,0
2009-09-02,11.25,11.25,10,10,45,0
2009-09-03,10,10,10,10,38,0
2009-09-04,10,11.25,10,10,39,0
2009-09-08,10,10,10,10,13,0
2009-09-09,10,11.25,10,10,37,0
2009-09-10,11.25,11.25,10,11.25,22,0
2009-09-11,11.25,11.25,10,11.25,44,0
2009-09-14,11.25,12.5,10,11.25,25,0
2009-09-15,11.25,12.5,11.25,11.25,14,0
2009-09-16,11.25,12.5,11.25,12.5,38,0
2009-09-17,12.5,12.5,11.25,12.5,34,0
2009-09-18,12.5,16.25,12.5,13.75,181,0
2009-09-21,15,18.75,13.75,17.5,444,0
2009-09-22,20,23.75,18.75,22.5,634,0
2009-09-23,22.5,22.5,16.25,18.75,288,0
2009-09-24,17.5,17.5,7.5,15,312,0
2009-09-25,20,20,16.25,17.5,110,0
2009-09-28,18.75,18.75,16.25,16.25,54,0
2009-09-29,16.25,16.25,13.75,13.75,72,0
2009-09-30,15,15,13.75,13.75,62,0
2009-10-01,15,18.75,15,17.5,95,0
2009-10-02,17.5,17.5,16.25,16.25,34,0
2009-10-05,16.25,18.75,16.25,18.75,72,0
2009-10-06,18.75,20,18.75,18.75,60,0
2009-10-07,20,20,16.25,18.75,56,0
2009-10-08,18.75,18.75,17.5,17.5,38,0
2009-10-09,17.5,18.75,17.5,18.75,29,0
2009-10-12,17.5,18.75,17.5,18.75,27,0
2009-10-13,17.5,18.75,17.5,17.5,21,0
2009-10-14,17.5,17.5,16.25,17.5,34,0
2009-10-15,16.25,17.5,16.25,16.25,53,0
2009-10-16,17.5,18.75,16.25,17.5,22,0
2009-10-19,18.75,18.75,16.25,17.5,30,0
2009-10-20,17.5,18.75,16.25,17.5,26,0
2009-10-21,17.5,17.5,16.25,16.25,19,0
2009-10-22,16.25,17.5,16.25,17.5,15,0
2009-10-23,17.5,17.5,17.5,17.5,16,0
2009-10-26,17.5,17.5,16.25,16.25,58,0
2009-10-27,16.25,17.5,15,15,15,0
2009-10-28,16.25,17.5,15,15,37,0
2009-10-29,15,16.25,15,16.25,37,0
2009-10-30,15,16.25,15,16.25,24,0
2009-11-02,16.25,16.25,15,15,26,0
2009-11-03,15,15,13.75,15,30,0
2009-11-04,15,15,13.75,15,5,0
2009-11-05,13.75,15,13.75,15,19,0
2009-11-06,15,15,12.5,13.75,28,0
2009-11-09,15,16.25,13.75,16.25,46,0
2009-11-10,16.25,16.25,13.75,15,21,0
2009-11-11,13.75,15,13.75,13.75,21,0
2009-11-12,15,16.25,13.75,16.25,31,0
2009-11-13,15,15,13.75,15,10,0
2009-11-16,15,15,13.75,13.75,22,0
2009-11-17,13.75,16.25,13.75,15,38,0
2009-11-18,13.75,15,13.75,15,14,0
2009-11-19,13.75,15,13.75,15,8,0
2009-11-20,15,15,13.75,13.75,5,0
2009-11-23,15,15,13.75,13.75,19,0
2009-11-24,13.75,15,13.75,15,25,0
2009-11-25,13.75,13.75,13.75,13.75,7,0
2009-11-27,13.75,16.25,13.75,15,35,0
2009-11-30,15,15,13.75,15,2,0
2009-12-01,15,15,13.75,15,41,0
2009-12-02,15,15,13.75,15,18,0
2009-12-03,15,15,13.75,13.75,8,0
2009-12-04,15,15,13.75,15,15,0
2009-12-07,15,15,13.75,15,24,0
2009-12-08,15,15,13.75,13.75,12,0
2009-12-09,13.75,16.25,13.75,15,53,0
2009-12-10,13.75,15,13.75,13.75,15,0
2009-12-11,13.75,15,13.75,15,3,0
2009-12-14,15,15,13.75,13.75,17,0
2009-12-15,13.75,16.25,13.75,16.25,95,0
2009-12-16,16.25,16.25,15,16.25,37,0
2009-12-17,16.25,16.25,15,16.25,14,0
2009-12-18,16.25,18.75,16.25,17.5,51,0
2009-12-21,17.5,20,17.5,18.75,155,0
2009-12-22,18.75,18.75,17.5,17.5,34,0
2009-12-23,18.75,18.75,16.25,17.5,38,0
2009-12-24,17.5,17.5,16.25,17.5,26,0
2009-12-28,18.75,23.75,2.5,22.5,258,0
2009-12-29,22.5,22.5,18.75,18.75,223,0
2009-12-30,20,20,16.25,16.25,147,0
2009-12-31,20,20,16.25,17.5,112,0
2010-01-04,18.75,18.75,16.25,16.25,167,0
2010-01-05,16.25,16.25,16.25,16.25,46,0
2010-01-06,17.5,18.75,16.25,16.25,254,0
2010-01-07,18.75,18.75,16.25,17.5,118,0
2010-01-08,17.5,17.5,17.5,17.5,110,0
2010-01-11,18.75,20,18.75,18.75,178,0
2010-01-12,21.25,21.25,18.75,20,150,0
2010-01-13,21.25,21.25,20,20,75,0
2010-01-14,20,20,18.75,20,62,0
2010-01-15,20,20,17.5,18.75,34,0
2010-01-19,18.75,18.75,17.5,17.5,53,0
2010-01-20,18.75,18.75,17.5,17.5,25,0
2010-01-21,18.75,18.75,16.25,17.5,49,0
2010-01-22,17.5,18.75,17.5,17.5,34,0
2010-01-25,18.75,18.75,16.25,16.25,18,0
2010-01-26,17.5,17.5,16.25,16.25,18,0
2010-01-27,17.5,17.5,16.25,16.25,31,0
2010-01-28,17.5,17.5,16.25,16.25,21,0
2010-01-29,16.25,17.5,16.25,17.5,10,0
2010-02-01,17.5,18.75,17.5,17.5,52,0
2010-02-02,18.75,18.75,17.5,18.75,42,0
2010-02-03,18.75,18.75,17.5,18.75,49,0
2010-02-04,18.75,18.75,17.5,18.75,22,0
2010-02-05,18.75,20,17.5,20,51,0
2010-02-08,20,20,18.75,20,29,0
2010-02-09,20,22.5,20,20,186,0
2010-02-10,22.5,22.5,20,21.25,107,0
2010-02-11,21.25,21.25,20,21.25,69,0
2010-02-12,20,21.25,20,21.25,57,0
2010-02-16,21.25,21.25,20,21.25,46,0
2010-02-17,21.25,21.25,20,20,29,0
2010-02-18,21.25,21.25,20,21.25,15,0
2010-02-19,20,20,15,20,114,0
2010-02-22,20,21.25,20,20,34,0
2010-02-23,20,20,18.75,18.75,13,0
2010-02-24,21.25,21.25,20,20,30,0
2010-02-25,22.5,22.5,20,21.25,70,0
2010-02-26,22.5,22.5,21.25,21.25,34,0
2010-03-01,22.5,22.5,21.25,21.25,38,0
2010-03-02,21.25,21.25,21.25,21.25,21,0
2010-03-03,21.25,21.25,21.25,21.25,10,0
2010-03-04,21.25,22.5,21.25,21.25,29,0
2010-03-05,22.5,22.5,21.25,21.25,63,0
2010-03-08,21.25,21.25,21.25,21.25,59,0
2010-03-09,22.5,22.5,21.25,21.25,57,0
2010-03-10,21.25,22.5,21.25,21.25,91,0
2010-03-11,21.25,26.25,21.25,23.75,273,0
2010-03-12,27.5,28.75,23.75,28.75,257,0
2010-03-15,28.75,32.5,28.75,28.75,246,0
2010-03-16,28.75,30,22.5,23.75,215,0
2010-03-17,22.5,27.5,22.5,26.25,79,0
2010-03-18,26.25,27.5,25,25,83,0
2010-03-19,26.25,26.25,23.75,23.75,52,0
2010-03-22,23.75,25,23.75,23.75,82,0
2010-03-23,25,25,22.5,22.5,119,0
2010-03-24,23.75,25,21.25,22.5,126,0
2010-03-25,22.5,22.5,21.25,21.25,74,0
2010-03-26,21.25,25,21.25,22.5,154,0
2010-03-29,23.75,23.75,22.5,22.5,32,0
2010-03-30,22.5,23.75,22.5,22.5,32,0
2010-03-31,22.5,23.75,21.25,21.25,42,0
2010-04-01,21.25,23.75,21.25,22.5,27,0
2010-04-05,23.75,25,22.5,22.5,58,0
2010-04-06,22.5,22.5,22.5,22.5,20,0
2010-04-07,22.5,22.5,21.25,22.5,26,0
2010-04-08,22.5,22.5,21.25,22.5,14,0
2010-04-09,21.25,22.5,21.25,21.25,25,0
2010-04-12,22.5,22.5,22.5,22.5,26,0
2010-04-13,22.5,22.5,21.25,22.5,53,0
2010-04-14,22.5,22.5,21.25,22.5,33,0
2010-04-15,22.5,23.75,22.5,22.5,118,0
2010-04-16,23.75,23.75,22.5,22.5,57,0
2010-04-19,22.5,22.5,22.5,22.5,22,0
2010-04-20,22.5,22.5,22.5,22.5,40,0
2010-04-21,22.5,23.75,22.5,22.5,42,0
2010-04-22,22.5,22.5,22.5,22.5,14,0
2010-04-23,22.5,22.5,22.5,22.5,37,0
2010-04-26,22.5,23.75,22.5,22.5,58,0
2010-04-27,22.5,22.5,22.5,22.5,19,0
2010-04-28,22.5,22.5,22.5,22.5,15,0
2010-04-29,22.5,25,22.5,23.75,81,0
2010-04-30,23.75,27.5,23.75,27.5,292,0
2010-05-03,28.75,30,27.5,30,346,0
2010-05-04,31.25,31.25,26.25,27.5,68,0
2010-05-05,28.75,28.75,25,27.5,101,0
2010-05-06,30,30,25,26.25,177,0
2010-05-07,28.75,28.75,25,25,46,0
2010-05-10,25,27.5,25,27.5,75,0
2010-05-11,28.75,28.75,26.25,26.25,40,0
2010-05-12,26.25,26.25,26.25,26.25,31,0
2010-05-13,26.25,27.5,26.25,26.25,22,0
2010-05-14,26.25,26.25,25,25,70,0
2010-05-17,27.5,27.5,22.5,22.5,78,0
2010-05-18,22.5,25,22.5,23.75,47,0
2010-05-19,23.75,23.75,23.75,23.75,21,0
2010-05-20,22.5,25,22.5,23.75,37,0
2010-05-21,22.5,23.75,22.5,22.5,44,0
2010-05-24,23.75,25,22.5,22.5,22,0
2010-05-25,22.5,23.75,22.5,23.75,56,0
2010-05-26,23.75,23.75,22.5,22.5,23,0
2010-05-27,22.5,25,22.5,23.75,39,0
2010-05-28,25,25,23.75,23.75,20,0
2010-06-01,23.75,26.25,23.75,25,38,0
2010-06-02,25,26.25,25,26.25,93,0
2010-06-03,26.25,26.25,23.75,25,54,0
2010-06-04,23.75,25,22.5,23.75,44,0
2010-06-07,23.75,23.75,22.5,23.75,20,0
2010-06-08,23.75,23.75,22.5,23.75,98,0
2010-06-09,23.75,25,22.5,23.75,12,0
2010-06-10,25,25,22.5,22.5,120,0
2010-06-11,22.5,23.75,21.25,22.5,58,0
2010-06-14,22.5,23.75,22.5,22.5,33,0
2010-06-15,22.5,23.75,22.5,23.75,18,0
2010-06-16,22.5,23.75,22.5,23.75,13,0
2010-06-17,23.75,23.75,23.75,23.75,22,0
2010-06-18,23.75,23.75,22.5,23.75,10,0
2010-06-21,22.5,23.75,22.5,22.5,10,0
2010-06-22,22.5,23.75,22.5,22.5,20,0
2010-06-23,22.5,22.5,22.5,22.5,7,0
2010-06-24,22.5,22.5,22.5,22.5,9,0
2010-06-25,22.5,22.5,22.5,22.5,12,0
2010-06-28,22.5,22.5,22.5,22.5,12,0
2010-06-29,22.5,22.5,21.25,22.5,21,0
2010-06-30,22.5,23.75,21.25,22.5,13,0
2010-07-01,22.5,22.5,21.25,21.25,17,0
2010-07-02,21.25,22.5,21.25,21.25,9,0
2010-07-06,22.5,22.5,21.25,21.25,10,0
2010-07-07,22.5,22.5,21.25,22.5,15,0
2010-07-08,22.5,22.5,21.25,21.25,18,0
2010-07-09,22.5,22.5,21.25,21.25,5,0
2010-07-12,22.5,22.5,21.25,21.25,14,0
2010-07-13,21.25,22.5,21.25,21.25,32,0
2010-07-14,21.25,22.5,21.25,22.5,10,0
2010-07-15,21.25,22.5,21.25,22.5,7,0
2010-07-16,22.5,22.5,21.25,21.25,13,0
2010-07-19,22.5,22.5,21.25,22.5,22,0
2010-07-20,22.5,22.5,21.25,22.5,6,0
2010-07-21,22.5,22.5,21.25,21.25,26,0
2010-07-22,22.5,22.5,21.25,22.5,4,0
2010-07-23,22.5,22.5,21.25,21.25,19,0
2010-07-26,22.5,22.5,21.25,21.25,13,0
2010-07-27,21.25,21.25,21.25,21.25,10,0
2010-07-28,22.5,22.5,21.25,21.25,26,0
2010-07-29,21.25,21.25,21.25,21.25,9,0
2010-07-30,21.25,21.25,21.25,21.25,7,0
2010-08-02,21.25,21.25,20,20,47,0
2010-08-03,20,20,17.5,20,170,0
2010-08-04,20,20,18.75,18.75,90,0
2010-08-05,17.5,20,17.5,18.75,37,0
2010-08-06,18.75,18.75,17.5,18.75,28,0
2010-08-09,18.75,18.75,16.25,17.5,94,0
2010-08-10,17.5,17.5,16.25,16.25,58,0
2010-08-11,16.25,18.75,16.25,18.75,64,0
2010-08-12,18.75,18.75,17.5,17.5,26,0
2010-08-13,17.5,18.75,17.5,18.75,43,0
2010-08-16,18.75,18.75,17.5,18.75,16,0
2010-08-17,18.75,18.75,17.5,18.75,18,0
2010-08-18,18.75,18.75,17.5,18.75,21,0
2010-08-19,18.75,20,17.5,18.75,42,0
2010-08-20,20,20,18.75,18.75,27,0
2010-08-23,18.75,18.75,18.75,18.75,21,0
2010-08-24,18.75,18.75,17.5,18.75,20,0
2010-08-25,18.75,18.75,17.5,17.5,46,0
2010-08-26,18.75,18.75,17.5,17.5,46,0
2010-08-27,17.5,17.5,17.5,17.5,20,0
2010-08-30,18.75,18.75,17.5,17.5,18,0
2010-08-31,18.75,18.75,17.5,17.5,15,0
2010-09-01,17.5,18.75,17.5,18.75,10,0
2010-09-02,18.75,18.75,18.75,18.75,5,0
2010-09-03,18.75,18.75,18.75,18.75,6,0
2010-09-07,18.75,20,18.75,18.75,37,0
2010-09-08,18.75,20,17.5,20,22,0
2010-09-09,20,20,18.75,20,18,0
2010-09-10,20,20,18.75,18.75,17,0
2010-09-13,18.75,20,18.75,18.75,20,0
2010-09-14,18.75,18.75,18.75,18.75,14,0
2010-09-15,18.75,18.75,17.5,18.75,14,0
2010-09-16,17.5,18.75,17.5,18.75,26,0
2010-09-17,18.75,18.75,16.25,17.5,69,0
2010-09-20,17.5,17.5,16.25,16.25,118,0
2010-09-21,15,16.25,15,15,132,0
2010-09-22,15,15,13.75,13.75,159,0
2010-09-23,17.5,17.5,12.5,12.5,395,0
2010-09-24,16.25,16.25,12.5,13.75,212,0
2010-09-27,13.75,13.75,12.5,13.75,278,0
2010-09-28,13.75,16.25,13.75,15,98,0
2010-09-29,15,15,15,15,42,0
2010-09-30,15,15,13.75,13.75,22,0
2010-10-01,15,15,13.75,15,29,0
2010-10-04,15,15,13.75,13.75,58,0
2010-10-05,13.75,15,13.75,15,18,0
2010-10-06,15,15,13.75,13.75,38,0
2010-10-07,13.75,13.75,12.5,13.75,86,0
2010-10-08,13.75,13.75,12.5,13.75,38,0
2010-10-11,13.75,13.75,12.5,13.75,13,0
2010-10-12,13.75,13.75,13.75,13.75,25,0
2010-10-13,13.75,13.75,13.75,13.75,30,0
2010-10-14,15,15,13.75,13.75,24,0
2010-10-15,13.75,15,13.75,15,49,0
2010-10-18,13.75,15,13.75,15,46,0
2010-10-19,15,16.25,15,16.25,30,0
2010-10-20,16.25,16.25,15,16.25,57,0
2010-10-21,16.25,18.75,16.25,17.5,88,0
2010-10-22,18.75,18.75,16.25,17.5,26,0
2010-10-25,17.5,17.5,17.5,17.5,18,0
2010-10-26,17.5,17.5,17.5,17.5,19,0
2010-10-27,18.75,18.75,17.5,18.75,52,0
2010-10-28,18.75,23.75,18.75,20,70,0
2010-10-29,20,20,17.5,18.75,48,0
2010-11-01,17.5,20,17.5,20,16,0
2010-11-02,20,20,17.5,18.75,40,0
2010-11-03,17.5,18.75,16.25,17.5,22,0
2010-11-04,17.5,18.75,17.5,17.5,27,0
2010-11-05,17.5,18.75,17.5,17.5,74,0
2010-11-08,17.5,17.5,17.5,17.5,58,0
2010-11-09,17.5,17.5,17.5,17.5,27,0
2010-11-10,17.5,17.5,16.25,17.5,26,0
2010-11-11,17.5,17.5,16.25,17.5,15,0
2010-11-12,16.25,17.5,16.25,16.25,32,0
2010-11-15,17.5,17.5,16.25,16.25,34,0
2010-11-16,16.25,16.25,16.25,16.25,17,0
2010-11-17,16.25,16.25,16.25,16.25,8,0
2010-11-18,16.25,16.25,16.25,16.25,14,0
2010-11-19,16.25,16.25,16.25,16.25,12,0
2010-11-22,16.25,17.5,16.25,16.25,15,0
2010-11-23,17.5,18.75,16.25,16.25,10,0
2010-11-24,16.25,16.25,16.25,16.25,26,0
2010-11-26,16.25,16.25,16.25,16.25,7,0
2010-11-29,16.25,17.5,16.25,16.25,12,0
2010-11-30,16.25,16.25,16.25,16.25,14,0
2010-12-01,16.25,16.25,16.25,16.25,7,0
2010-12-02,16.25,17.5,16.25,16.25,36,0
2010-12-03,16.25,16.25,16.25,16.25,16,0
2010-12-06,16.25,16.25,16.25,16.25,15,0
2010-12-07,16.25,16.25,15,15,50,0
2010-12-08,15,16.25,15,15,49,0
2010-12-09,15,16.25,15,15,23,0
2010-12-10,16.25,16.25,13.75,15,26,0
2010-12-13,15,15,13.75,15,16,0
2010-12-14,15,20,15,16.25,145,0
2010-12-15,17.5,18.75,16.25,16.25,133,0
2010-12-16,18.75,20,16.25,16.25,118,0
2010-12-17,16.25,17.5,15,16.25,74,0
2010-12-20,16.25,16.25,15,15,46,0
2010-12-21,16.25,16.25,15,15,66,0
2010-12-22,15,15,15,15,19,0
2010-12-23,15,15,15,15,34,0
2010-12-27,15,15,15,15,30,0
2010-12-28,15,15,15,15,27,0
2010-12-29,15,15,15,15,19,0
2010-12-30,15,15,15,15,22,0
2010-12-31,16.25,16.25,15,15,28,0
2011-01-03,15,16.25,15,15,18,0
2011-01-04,16.25,16.25,15,16.25,19,0
2011-01-05,16.25,16.25,16.25,16.25,26,0
2011-01-06,16.25,16.25,15,16.25,23,0
2011-01-07,16.25,16.25,16.25,16.25,16,0
2011-01-10,16.25,16.25,16.25,16.25,17,0
2011-01-11,16.25,16.25,15,16.25,15,0
2011-01-12,16.25,16.25,15,16.25,21,0
2011-01-13,16.25,16.25,15,15,7,0
2011-01-14,15,16.25,15,16.25,39,0
2011-01-18,16.25,16.25,15,16.25,31,0
2011-01-19,16.25,16.25,16.25,16.25,23,0
2011-01-20,16.25,16.25,16.25,16.25,12,0
2011-01-21,15,16.25,15,16.25,50,0
2011-01-24,16.25,17.5,16.25,16.25,13,0
2011-01-25,18.75,18.75,16.25,17.5,21,0
2011-01-26,17.5,17.5,17.5,17.5,34,0
2011-01-27,17.5,18.75,17.5,18.75,37,0
2011-01-28,18.75,20,18.75,20,46,0
2011-01-31,20,20,18.75,18.75,36,0
2011-02-01,18.75,18.75,16.25,17.5,59,0
2011-02-02,17.5,17.5,16.25,17.5,24,0
2011-02-03,17.5,17.5,16.25,17.5,7,0
2011-02-04,16.25,17.5,16.25,17.5,5,0
2011-02-07,17.5,17.5,16.25,16.25,14,0
2011-02-08,17.5,17.5,16.25,16.25,10,0
2011-02-09,16.25,16.25,16.25,16.25,16,0
2011-02-10,16.25,16.25,16.25,16.25,22,0
2011-02-11,17.5,17.5,16.25,16.25,10,0
2011-02-14,16.25,16.25,16.25,16.25,22,0
2011-02-15,16.25,17.5,16.25,17.5,45,0
2011-02-16,18.75,18.75,17.5,17.5,34,0
2011-02-17,17.5,18.75,17.5,18.75,21,0
2011-02-18,18.75,18.75,17.5,18.75,22,0
2011-02-22,18.75,18.75,17.5,17.5,17,0
2011-02-23,18.75,18.75,17.5,18.75,14,0
2011-02-24,18.75,18.75,17.5,17.5,7,0
2011-02-25,17.5,17.5,17.5,17.5,12,0
2011-02-28,20,20,17.5,18.75,16,0
2011-03-01,18.75,18.75,16.25,16.25,35,0
2011-03-02,17.5,17.5,15,17.5,54,0
2011-03-03,17.5,17.5,16.25,16.25,37,0
2011-03-04,16.25,16.25,16.25,16.25,19,0
2011-03-07,15,16.25,15,15,44,0
2011-03-08,16.25,16.25,15,15,28,0
2011-03-09,15,15,15,15,66,0
2011-03-10,16.25,17.5,15,15,72,0
2011-03-11,15,15,15,15,65,0
2011-03-14,16.25,16.25,15,15,30,0
2011-03-15,15,15,13.75,15,40,0
2011-03-16,16.25,16.25,13.75,15,26,0
2011-03-17,15,16.25,15,15,29,0
2011-03-18,15,16.25,15,15,8,0
2011-03-21,16.25,16.25,15,15,16,0
2011-03-22,15,16.25,15,15,30,0
2011-03-23,15,16.25,15,15,21,0
2011-03-24,15,15,15,15,13,0
2011-03-25,15,15,15,15,14,0
2011-03-28,15,16.25,15,16.25,53,0
2011-03-29,16.25,16.25,16.25,16.25,7,0
2011-03-30,16.25,17.5,16.25,17.5,21,0
2011-03-31,17.5,18.75,16.25,17.5,53,0
2011-04-01,18.75,18.75,17.5,17.5,18,0
2011-04-04,17.5,17.5,17.5,17.5,18,0
2011-04-05,17.5,17.5,16.25,16.25,7,0
2011-04-06,17.5,17.5,16.25,17.5,8,0
2011-04-07,17.5,17.5,16.25,16.25,20,0
2011-04-08,17.5,17.5,16.25,16.25,10,0
2011-04-11,17.5,17.5,16.25,16.25,21,0
2011-04-12,18.75,18.75,17.5,18.75,78,0
2011-04-13,18.75,22.5,18.75,21.25,167,0
2011-04-14,21.25,23.75,21.25,22.5,111,0
2011-04-15,22.5,22.5,20,20,99,0
2011-04-18,20,22.5,20,21.25,50,0
2011-04-19,22.5,23.75,22.5,22.5,41,0
2011-04-20,23.75,23.75,22.5,22.5,49,0
2011-04-21,22.5,22.5,22.5,22.5,41,0
2011-04-25,22.5,23.75,22.5,22.5,63,0
2011-04-26,23.75,23.75,22.5,22.5,44,0
2011-04-27,23.75,23.75,22.5,22.5,61,0
2011-04-28,22.5,23.75,22.5,22.5,30,0
2011-04-29,22.5,27.5,22.5,26.25,146,0
2011-05-02,26.25,30,26.25,30,210,0
2011-05-03,30,31.25,28.75,30,230,0
2011-05-04,30,30,28.75,28.75,85,0
2011-05-05,28.75,28.75,27.5,27.5,70,0
2011-05-06,25,26.25,23.75,26.25,99,0
2011-05-09,25,25,21.25,23.75,242,0
2011-05-10,23.75,27.5,21.25,23.75,83,0
2011-05-11,23.75,25,22.5,23.75,52,0
2011-05-12,23.75,23.75,20,23.75,158,0
2011-05-13,23.75,25,23.75,23.75,31,0
2011-05-16,26.25,26.25,23.75,23.75,17,0
2011-05-17,25,25,22.5,23.75,40,0
2011-05-18,22.5,23.75,21.25,22.5,73,0
2011-05-19,22.5,23.75,22.5,22.5,48,0
2011-05-20,23.75,23.75,21.25,22.5,49,0
2011-05-23,22.5,23.75,21.25,22.5,38,0
2011-05-24,22.5,22.5,21.25,22.5,57,0
2011-05-25,22.5,22.5,21.25,22.5,4,0
2011-05-26,22.5,22.5,21.25,22.5,14,0
2011-05-27,22.5,22.5,21.25,22.5,30,0
2011-05-31,22.5,22.5,21.25,21.25,25,0
2011-06-01,21.25,21.25,21.25,21.25,43,0
2011-06-02,21.25,21.25,20,20,34,0
2011-06-03,21.25,21.25,20,20,40,0
2011-06-06,21.25,21.25,20,20,33,0
2011-06-07,20,21.25,20,20,41,0
2011-06-08,20,20,18.75,20,42,0
2011-06-09,18.75,20,18.75,18.75,23,0
2011-06-10,20,20,18.75,18.75,53,0
2011-06-13,18.75,18.75,18.75,18.75,22,0
2011-06-14,18.75,18.75,18.75,18.75,52,0
2011-06-15,18.75,18.75,17.5,18.75,34,0
2011-06-16,18.75,18.75,18.75,18.75,17,0
2011-06-17,18.75,18.75,18.75,18.75,19,0
2011-06-20,18.75,18.75,18.75,18.75,42,0
2011-06-21,18.75,18.75,17.5,17.5,28,0
2011-06-22,18.75,18.75,17.5,18.75,22,0
2011-06-23,17.5,18.75,17.5,18.75,41,0
2011-06-24,18.75,18.75,17.5,18.75,15,0
2011-06-27,18.75,18.75,18.75,18.75,20,0
2011-06-28,18.75,18.75,17.5,17.5,26,0
2011-06-29,17.5,18.75,17.5,18.75,70,0
2011-06-30,20,21.25,17.5,20,136,0
2011-07-01,20,21.25,20,21.25,54,0
2011-07-05,22.5,22.5,21.25,21.25,64,0
2011-07-06,22.5,26.25,22.5,23.75,77,0
2011-07-07,25,25,23.75,25,28,0
2011-07-08,25,25,21.25,22.5,49,0
2011-07-11,23.75,23.75,20,20,62,0
2011-07-12,21.25,21.25,18.75,20,103,0
2011-07-13,20,20,18.75,18.75,48,0
2011-07-14,18.75,20,18.75,18.75,21,0
2011-07-15,20,20,18.75,18.75,18,0
2011-07-18,18.75,20,18.75,18.75,48,0
2011-07-19,18.75,18.75,18.75,18.75,30,0
2011-07-20,18.75,20,18.75,20,30,0
2011-07-21,20,20,18.75,20,71,0
2011-07-22,23.75,23.75,20,20,21,0
2011-07-25,20,20,20,20,32,0
2011-07-26,20,20,18.75,20,58,0
2011-07-27,20,20,18.75,18.75,47,0
2011-07-28,18.75,20,18.75,18.75,41,0
2011-07-29,18.75,20,18.75,18.75,23,0
2011-08-01,20,20,18.75,18.75,17,0
2011-08-02,20,20,18.75,18.75,43,0
2011-08-03,18.75,18.75,18.75,18.75,23,0
2011-08-04,18.75,18.75,18.75,18.75,37,0
2011-08-05,20,20,18.75,18.75,32,0
2011-08-08,18.75,20,17.5,17.5,81,0
2011-08-09,17.5,18.75,17.5,18.75,39,0
2011-08-10,18.75,18.75,17.5,17.5,54,0
2011-08-11,17.5,18.75,17.5,17.5,22,0
2011-08-12,18.75,18.75,18.75,18.75,10,0
2011-08-15,18.75,18.75,18.75,18.75,26,0
2011-08-16,18.75,18.75,18.75,18.75,22,0
2011-08-17,18.75,18.75,18.75,18.75,6,0
2011-08-18,18.75,18.75,18.75,18.75,21,0
2011-08-19,18.75,18.75,18.75,18.75,13,0
2011-08-22,18.75,18.75,17.5,17.5,22,0
2011-08-23,18.75,18.75,17.5,18.75,42,0
2011-08-24,17.5,18.75,17.5,18.75,24,0
2011-08-25,17.5,18.75,17.5,17.5,18,0
2011-08-26,17.5,17.5,16.25,16.25,63,0
2011-08-29,16.25,17.5,16.25,17.5,16,0
2011-08-30,17.5,17.5,16.25,16.25,33,0
2011-08-31,17.5,17.5,17.5,17.5,30,0
2011-09-01,17.5,17.5,17.5,17.5,13,0
2011-09-02,17.5,18.75,17.5,17.5,13,0
2011-09-06,17.5,18.75,17.5,18.75,14,0
2011-09-07,18.75,18.75,17.5,17.5,10,0
2011-09-08,18.75,18.75,17.5,17.5,22,0
2011-09-09,17.5,18.75,17.5,18.75,26,0
2011-09-12,17.5,18.75,17.5,18.75,28,0
2011-09-13,18.75,18.75,17.5,17.5,24,0
2011-09-14,18.75,18.75,17.5,18.75,18,0
2011-09-15,18.75,18.75,17.5,17.5,20,0
2011-09-16,17.5,18.75,17.5,18.75,6,0
2011-09-19,18.75,18.75,17.5,17.5,29,0
2011-09-20,17.5,17.5,17.5,17.5,10,0
2011-09-21,17.5,17.5,17.5,17.5,10,0
2011-09-22,17.5,17.5,17.5,17.5,25,0
2011-09-23,17.5,17.5,17.5,17.5,30,0
2011-09-26,17.5,18.75,17.5,18.75,10,0
2011-09-27,17.5,18.75,17.5,17.5,18,0
2011-09-28,18.75,18.75,17.5,17.5,22,0
2011-09-29,17.5,17.5,16.25,17.5,11,0
2011-09-30,17.5,17.5,17.5,17.5,12,0
2011-10-03,18.75,18.75,16.25,16.25,17,0
2011-10-04,16.25,17.5,16.25,16.25,23,0
2011-10-05,16.25,16.25,16.25,16.25,13,0
2011-10-06,16.25,17.5,16.25,16.25,10,0
2011-10-07,17.5,17.5,16.25,16.25,18,0
2011-10-10,16.25,17.5,16.25,16.25,21,0
2011-10-11,17.5,18.75,16.25,16.25,102,0
2011-10-12,16.25,17.5,16.25,17.5,47,0
2011-10-13,17.5,18.75,17.5,18.75,15,0
2011-10-14,18.75,18.75,17.5,18.75,25,0
2011-10-17,18.75,18.75,17.5,18.75,16,0
2011-10-18,17.5,18.75,16.25,18.75,55,0
2011-10-19,17.5,18.75,17.5,18.75,23,0
2011-10-20,17.5,18.75,17.5,17.5,10,0
2011-10-21,18.75,18.75,17.5,17.5,7,0
2011-10-24,17.5,18.75,17.5,18.75,14,0
2011-10-25,18.75,20,17.5,18.75,41,0
2011-10-26,18.75,21.25,18.75,20,146,0
2011-10-27,20,20,18.75,18.75,32,0
2011-10-28,18.75,18.75,18.75,18.75,92,0
2011-10-31,20,20,17.5,17.5,83,0
2011-11-01,18.75,18.75,18.75,18.75,30,0
2011-11-02,18.75,18.75,18.75,18.75,26,0
2011-11-03,18.75,20,17.5,18.75,82,0
2011-11-04,18.75,18.75,18.75,18.75,38,0
2011-11-07,18.75,18.75,18.75,18.75,16,0
2011-11-08,18.75,18.75,18.75,18.75,25,0
2011-11-09,18.75,18.75,18.75,18.75,30,0
2011-11-10,18.75,18.75,18.75,18.75,16,0
2011-11-11,18.75,18.75,18.75,18.75,22,0
2011-11-14,18.75,18.75,18.75,18.75,26,0
2011-11-15,18.75,18.75,18.75,18.75,19,0
2011-11-16,18.75,18.75,18.75,18.75,23,0
2011-11-17,18.75,18.75,18.75,18.75,30,0
2011-11-18,18.75,18.75,17.5,18.75,25,0
2011-11-21,18.75,18.75,17.5,18.75,26,0
2011-11-22,18.75,18.75,18.75,18.75,49,0
2011-11-23,18.75,18.75,18.75,18.75,58,0
2011-11-25,18.75,18.75,18.75,18.75,7,0
2011-11-28,18.75,18.75,18.75,18.75,15,0
2011-11-29,18.75,18.75,18.75,18.75,11,0
2011-11-30,18.75,18.75,18.75,18.75,23,0
2011-12-01,18.75,18.75,18.75,18.75,23,0
2011-12-02,18.75,18.75,18.75,18.75,34,0
2011-12-05,18.75,20,18.75,20,111,0
2011-12-06,20,20,20,20,127,0
2011-12-07,21.25,23.75,20,20,230,0
2011-12-08,22.5,22.5,21.25,22.5,73,0
2011-12-09,22.5,22.5,18.75,20,247,0
2011-12-12,21.25,21.25,18.75,20,161,0
2011-12-13,20,20,18.75,18.75,48,0
2011-12-14,18.75,18.75,17.5,17.5,142,0
2011-12-15,18.75,20,18.75,18.75,18,0
2011-12-16,20,20,18.75,18.75,33,0
2011-12-19,17.5,18.75,17.5,18.75,62,0
2011-12-20,18.75,20,18.75,18.75,19,0
2011-12-21,18.75,18.75,18.75,18.75,26,0
2011-12-22,20,20,20,20,22,0
2011-12-23,20,20,18.75,20,30,0
2011-12-27,20,21.25,20,21.25,46,0
2011-12-28,21.25,21.25,20,21.25,58,0
2011-12-29,21.25,22.5,21.25,21.25,53,0
2011-12-30,21.25,21.25,20,20,103,0
2012-01-03,20,20,20,20,32,0
2012-01-04,20,20,20,20,24,0
2012-01-05,20,20,20,20,26,0
2012-01-06,20,20,20,20,31,0
2012-01-09,20,20,20,20,22,0
2012-01-10,21.25,21.25,20,20,58,0
2012-01-11,21.25,21.25,20,20,41,0
2012-01-12,21.25,21.25,20,20,102,0
2012-01-13,20,21.25,20,21.25,144,0
2012-01-17,21.25,22.5,21.25,21.25,107,0
2012-01-18,21.25,22.5,21.25,21.25,116,0
2012-01-19,22.5,22.5,18.75,20,88,0
2012-01-20,20,21.25,18.75,21.25,26,0
2012-01-23,21.25,22.5,20,20,59,0
2012-01-24,21.25,22.5,21.25,21.25,73,0
2012-01-25,21.25,22.5,21.25,21.25,50,0
2012-01-26,22.5,22.5,20,21.25,130,0
2012-01-27,21.25,21.25,18.75,18.75,160,0
2012-01-30,18.75,20,18.75,18.75,52,0
2012-01-31,20,20,18.75,18.75,27,0
2012-02-01,20,21.25,18.75,18.75,28,0
2012-02-02,20,20,17.5,18.75,20,0
2012-02-03,18.75,18.75,18.75,18.75,48,0
2012-02-06,20,20,18.75,18.75,30,0
2012-02-07,18.75,18.75,18.75,18.75,9,0
2012-02-08,18.75,18.75,17.5,18.75,141,0
2012-02-09,18.75,18.75,17.5,18.75,46,0
2012-02-10,18.75,18.75,18.75,18.75,17,0
2012-02-13,18.75,18.75,17.5,17.5,82,0
2012-02-14,17.5,17.5,17.5,17.5,40,0
2012-02-15,17.5,18.75,16.25,17.5,65,0
2012-02-16,17.5,17.5,17.5,17.5,28,0
2012-02-17,17.5,17.5,16.25,17.5,26,0
2012-02-21,17.5,17.5,16.25,16.25,29,0
2012-02-22,17.5,17.5,16.25,16.25,27,0
2012-02-23,17.5,17.5,16.25,16.25,20,0
2012-02-24,17.5,17.5,17.5,17.5,40,0
2012-02-27,17.5,18.75,17.5,17.5,40,0
2012-02-28,17.5,17.5,16.25,16.25,125,0
2012-02-29,17.5,17.5,16.25,16.25,26,0
2012-03-01,16.25,16.25,15,16.25,63,0
2012-03-02,16.25,16.25,15,16.25,49,0
2012-03-05,16.25,16.25,15,15,58,0
2012-03-06,15,15,11.25,13.75,160,0
2012-03-07,13.75,15,12.5,15,60,0
2012-03-08,15,16.25,15,16.25,10,0
2012-03-09,16.25,16.25,15,16.25,6,0
2012-03-12,15,16.25,15,15,10,0
2012-03-13,15,16.25,13.75,15,10,0
2012-03-14,15,15,15,15,7,0
2012-03-15,15,16.25,15,16.25,14,0
2012-03-16,15,17.5,15,17.5,29,0
2012-03-19,17.5,17.5,16.25,16.25,20,0
2012-03-20,16.25,17.5,16.25,17.5,17,0
2012-03-21,17.5,17.5,16.25,16.25,34,0
2012-03-22,17.5,17.5,16.25,17.5,10,0
2012-03-23,17.5,17.5,16.25,17.5,6,0
2012-03-26,17.5,17.5,16.25,16.25,12,0
2012-03-27,16.25,16.25,15,15,34,0
2012-03-28,15,16.25,15,16.25,9,0
2012-03-29,17.5,17.5,15,16.25,6,0
2012-03-30,16.25,16.25,15,16.25,12,0
2012-04-02,16.25,16.25,15,15,24,0
2012-04-03,15,15,15,15,18,0
2012-04-04,15,15,15,15,7,0
2012-04-05,15,15,15,15,11,0
2012-04-09,15,16.25,15,16.25,12,0
2012-04-10,16.25,16.25,15,15,6,0
2012-04-11,16.25,16.25,13.75,15,8,0
2012-04-12,16.25,17.5,16.25,17.5,62,0
2012-04-13,17.5,17.5,16.25,16.25,15,0
2012-04-16,17.5,17.5,16.25,16.25,15,0
2012-04-17,16.25,16.25,15,15,20,0
2012-04-18,17.5,17.5,16.25,17.5,7,0
2012-04-19,17.5,17.5,16.25,16.25,6,0
2012-04-20,16.25,17.5,15,17.5,14,0
2012-04-23,16.25,17.5,15,16.25,23,0
2012-04-24,16.25,16.25,16.25,16.25,18,0
2012-04-25,16.25,16.25,16.25,16.25,7,0
2012-04-26,16.25,16.25,15,16.25,12,0
2012-04-27,16.25,16.25,15,16.25,14,0
2012-04-30,16.25,16.25,16.25,16.25,9,0
2012-05-01,17.5,17.5,16.25,17.5,19,0
2012-05-02,17.5,18.75,17.5,17.5,51,0
2012-05-03,17.5,17.5,16.25,17.5,29,0
2012-05-04,17.5,17.5,16.25,17.5,17,0
2012-05-07,16.25,17.5,16.25,17.5,14,0
2012-05-08,17.5,17.5,17.5,17.5,13,0
2012-05-09,17.5,17.5,17.5,17.5,14,0
2012-05-10,17.5,17.5,16.25,17.5,54,0
2012-05-11,17.5,17.5,15,17.5,76,0
2012-05-14,13.75,17.5,13.75,16.25,39,0
2012-05-15,16.25,17.5,10,13.75,1168,0
2012-05-16,13.75,13.75,12.5,13.75,108,0
2012-05-17,12.5,13.75,12.5,12.5,110,0
2012-05-18,13.75,13.75,12.5,12.5,153,0
2012-05-21,12.5,12.5,11.25,12.5,110,0
2012-05-22,12.5,12.5,11.25,12.5,64,0
2012-05-23,12.5,12.5,11.25,12.5,34,0
2012-05-24,12.5,13.75,12.5,12.5,143,0
2012-05-25,12.5,12.5,11.25,12.5,94,0
2012-05-29,12.5,12.5,12.5,12.5,46,0
2012-05-30,12.5,12.5,11.25,12.5,78,0
2012-05-31,12.5,12.5,11.25,12.5,101,0
2012-06-01,12.5,12.5,11.25,12.5,83,0
2012-06-04,12.5,13.75,12.5,12.5,158,0
2012-06-05,13.75,13.75,11.25,11.25,88,0
2012-06-06,12.5,12.5,11.25,12.5,34,0
2012-06-07,11.25,12.5,11.25,11.25,33,0
2012-06-08,12.5,12.5,11.25,12.5,40,0
2012-06-11,12.5,12.5,11.25,11.25,59,0
2012-06-12,12.5,12.5,11.25,11.25,32,0
2012-06-13,12.5,13.75,11.25,12.5,359,0
2012-06-14,12.5,15,12.5,13.75,161,0
2012-06-15,13.75,13.75,12.5,12.5,242,0
2012-06-18,12.5,13.75,12.5,13.75,38,0
2012-06-19,13.75,13.75,12.5,13.75,29,0
2012-06-20,12.5,13.75,12.5,13.75,35,0
2012-06-21,13.75,13.75,12.5,12.5,41,0
2012-06-22,13.75,13.75,12.5,13.75,32,0
2012-06-25,12.5,12.5,12.5,12.5,22,0
2012-06-26,12.5,12.5,12.5,12.5,23,0
2012-06-27,12.5,12.5,12.5,12.5,27,0
2012-06-28,12.5,12.5,11.25,12.5,58,0
2012-06-29,12.5,12.5,11.25,11.25,23,0
2012-07-02,11.25,12.5,11.25,12.5,17,0
2012-07-03,12.5,12.5,12.5,12.5,13,0
2012-07-05,12.5,12.5,12.5,12.5,19,0
2012-07-06,12.5,12.5,12.5,12.5,7,0
2012-07-09,12.5,12.5,11.25,12.5,27,0
2012-07-10,11.25,11.25,10,11.25,138,0
2012-07-11,11.25,11.25,10,10,56,0
2012-07-12,10,10,8.75,10,102,0
2012-07-13,8.75,10,8.75,10,26,0
2012-07-16,10,11.25,10,11.25,19,0
2012-07-17,11.25,11.25,11.25,11.25,32,0
2012-07-18,11.25,11.25,11.25,11.25,18,0
2012-07-19,11.25,12.5,11.25,12.5,49,0
2012-07-20,12.5,12.5,11.25,12.5,17,0
2012-07-23,11.25,12.5,11.25,11.25,26,0
2012-07-24,12.5,12.5,11.25,11.25,11,0
2012-07-25,11.25,12.5,11.25,11.25,14,0
2012-07-26,11.25,11.25,10,11.25,34,0
2012-07-27,11.25,11.25,8.75,10,80,0
2012-07-30,10,10,8.75,8.75,103,0
2012-07-31,10,10,8.75,8.75,58,0
2012-08-01,8.75,10,8.75,8.75,59,0
2012-08-02,8.75,8.75,8.75,8.75,100,0
2012-08-03,8.75,8.75,8.75,8.75,70,0
2012-08-06,10,10,8.75,10,46,0
2012-08-07,10,10,8.75,8.75,38,0
2012-08-08,8.75,10,8.75,8.75,38,0
2012-08-09,8.75,10,8.75,10,56,0
2012-08-10,8.75,10,8.75,10,46,0
2012-08-13,8.75,10,8.75,8.75,62,0
2012-08-14,8.75,8.75,8.75,8.75,95,0
2012-08-15,8.75,8.75,7.5,8.75,114,0
2012-08-16,8.75,8.75,7.5,7.5,77,0
2012-08-17,7.5,8.75,7.5,8.75,73,0
2012-08-20,7.5,8.75,7.5,8.75,56,0
2012-08-21,8.75,8.75,7.5,7.5,76,0
2012-08-22,7.5,8.75,7.5,7.5,62,0
2012-08-23,8.75,8.75,7.5,7.5,36,0
2012-08-24,8.75,8.75,7.5,7.5,39,0
2012-08-27,7.5,7.5,7.5,7.5,26,0
2012-08-28,7.5,7.5,7.5,7.5,24,0
2012-08-29,7.5,8.75,7.5,7.5,39,0
2012-08-30,7.5,7.5,7.5,7.5,74,0
2012-08-31,7.5,7.5,7.5,7.5,33,0
2012-09-04,7.5,7.5,7.5,7.5,27,0
2012-09-05,7.5,8.75,7.5,8.75,67,0
2012-09-06,8.75,8.75,7.5,7.5,23,0
2012-09-07,8.75,8.75,7.5,7.5,37,0
2012-09-10,7.5,8.75,7.5,8.75,33,0
2012-09-11,8.75,8.75,7.5,8.75,46,0
2012-09-12,8.75,8.75,7.5,7.5,22,0
2012-09-13,7.5,7.5,7.5,7.5,29,0
2012-09-14,7.5,8.75,7.5,8.75,17,0
2012-09-17,8.75,8.75,7.5,8.75,80,0
2012-09-18,8.75,8.75,7.5,7.5,67,0
2012-09-19,7.5,8.75,7.5,7.5,34,0
2012-09-20,7.5,8.75,7.5,8.75,50,0
2012-09-21,8.75,8.75,7.5,7.5,91,0
2012-09-24,7.5,7.5,7.5,7.5,68,0
2012-09-25,7.5,7.5,7.5,7.5,38,0
2012-09-26,7.5,7.5,7.5,7.5,44,0
2012-09-27,7.5,7.5,7.5,7.5,51,0
2012-09-28,7.5,7.5,7.5,7.5,29,0
2012-10-01,7.5,8.75,7.5,7.5,137,0
2012-10-02,7.5,8.75,7.5,8.75,7,0
2012-10-03,8.75,8.75,7.5,7.5,66,0
2012-10-04,8.75,8.75,7.5,7.5,75,0
2012-10-05,7.5,7.5,7.5,7.5,54,0
2012-10-08,7.5,7.5,7.5,7.5,48,0
2012-10-09,7.5,7.5,7.5,7.5,46,0
2012-10-10,7.5,7.5,6.25,7.5,74,0
2012-10-11,7.5,7.5,7.5,7.5,49,0
2012-10-12,7.5,7.5,7.5,7.5,62,0
2012-10-15,7.5,7.5,7.5,7.5,58,0
2012-10-16,7.5,7.5,6.25,7.5,197,0
2012-10-17,7.5,7.5,7.5,7.5,57,0
2012-10-18,7.5,7.5,6.25,7.5,66,0
2012-10-19,7.5,7.5,6.25,6.25,66,0
2012-10-22,6.25,6.25,5,6.25,96,0
2012-10-23,6.25,6.25,5,6.25,113,0
2012-10-24,6.25,6.25,5,5,94,0
2012-10-25,6.25,6.25,6.25,6.25,94,0
2012-10-26,6.25,6.25,6.25,6.25,74,0
2012-10-31,6.25,6.25,5,6.25,257,0
2012-11-01,6.25,6.25,5,5,91,0
2012-11-02,6.25,6.25,5,5,225,0
2012-11-05,5,5,5,5,126,0
2012-11-06,5,5,5,5,101,0
2012-11-07,5,5,3.75,5,95,0
2012-11-08,5,5,5,5,113,0
2012-11-09,5,5,3.75,3.75,79,0
2012-11-12,5,5,3.75,5,193,0
2012-11-13,6.25,6.25,5,5,145,0
2012-11-14,5,5,5,5,61,0
2012-11-15,5,5,5,5,105,0
2012-11-16,5,5,5,5,85,0
2012-11-19,5,5,3.75,3.75,78,0
2012-11-20,5,5,3.75,5,72,0
2012-11-21,5,5,5,5,126,0
2012-11-23,5,5,3.75,5,52,0
2012-11-26,5,5,5,5,126,0
2012-11-27,5,5,5,5,102,0
2012-11-28,5,5,5,5,154,0
2012-11-29,5,6.25,5,6.25,230,0
2012-11-30,7.5,8.75,7.5,7.5,340,0
2012-12-03,7.5,8.75,7.5,7.5,122,0
2012-12-04,7.5,7.5,5,6.25,115,0
2012-12-05,6.25,6.25,5,6.25,84,0
2012-12-06,6.25,6.25,5,5,96,0
2012-12-07,6.25,6.25,5,5,66,0
2012-12-10,5,5,5,5,287,0
2012-12-11,5,5,5,5,212,0
2012-12-12,5,5,5,5,105,0
2012-12-13,5,5,5,5,117,0
2012-12-14,5,5,5,5,132,0
2012-12-17,5,5,3.75,5,542,0
2012-12-18,5,5,3.75,3.75,318,0
2012-12-19,3.75,3.75,3.75,3.75,456,0
2012-12-20,3.75,3.75,3.75,3.75,198,0
2012-12-21,3.75,3.75,3.75,3.75,134,0
2012-12-24,3.75,3.75,3.75,3.75,82,0
2012-12-26,3.75,3.75,3.75,3.75,119,0
2012-12-27,3.75,3.75,3.75,3.75,193,0
2012-12-28,3.75,3.75,3.75,3.75,106,0
2012-12-31,3.75,3.75,3.75,3.75,52,0
2013-01-02,3.75,3.75,3.75,3.75,66,0
2013-01-03,3.75,5,3.75,3.75,166,0
2013-01-04,5,5,3.75,3.75,214,0
2013-01-07,3.75,3.75,3.75,3.75,270,0
2013-01-08,5,6.25,3.75,6.25,614,0
2013-01-09,6.25,7.5,6.25,6.25,789,0
2013-01-10,6.25,7.5,6.25,6.25,324,0
2013-01-11,6.25,10,6.25,8.75,1062,0
2013-01-14,8.75,8.75,6.25,6.25,710,0
2013-01-15,6.25,7.5,6.25,6.25,454,0
2013-01-16,6.25,7.5,6.25,7.5,310,0
2013-01-17,7.5,8.75,7.5,7.5,275,0
2013-01-18,7.5,8.75,7.5,8.75,350,0
2013-01-22,8.75,8.75,7.5,8.75,431,0
2013-01-23,8.75,8.75,7.5,8.75,302,0
2013-01-24,8.75,8.75,8.75,8.75,218,0
2013-01-25,8.75,8.75,8.75,8.75,199,0
2013-01-28,8.75,8.75,7.5,8.75,492,0
2013-01-29,10,10,8.75,8.75,287,0
2013-01-30,8.75,8.75,8.75,8.75,320,0
2013-01-31,8.75,8.75,8.75,8.75,150,0
2013-02-01,8.75,8.75,8.75,8.75,200,0
2013-02-04,10,10,8.75,10,173,0
2013-02-05,10,12.5,10,12.5,556,0
2013-02-06,12.5,13.75,12.5,13.75,438,0
2013-02-07,15,18.75,13.75,17.5,728,0
2013-02-08,18.75,20,15,15,1009,0
2013-02-11,16.25,17.5,12.5,15,526,0
2013-02-12,15,15,12.5,13.75,353,0
2013-02-13,13.75,13.75,11.25,11.25,560,0
2013-02-14,11.25,11.25,10,10,400,0
2013-02-15,10,15,10,13.75,469,0
2013-02-19,12.5,15,12.5,13.75,300,0
2013-02-20,15,15,12.5,12.5,178,0
2013-02-21,15,16.25,13.75,15,445,0
2013-02-22,15,17.5,15,16.25,519,0
2013-02-25,17.5,17.5,15,15,361,0
2013-02-26,16.25,16.25,13.75,13.75,164,0
2013-02-27,15,16.25,13.75,15,174,0
2013-02-28,15,15,12.5,12.5,399,0
2013-03-01,13.75,13.75,12.5,12.5,258,0
2013-03-04,13.75,15,13.75,15,179,0
2013-03-05,15,16.25,13.75,13.75,207,0
2013-03-06,13.75,15,12.5,13.75,112,0
2013-03-07,13.75,15,12.5,12.5,296,0
2013-03-08,12.5,13.75,11.25,11.25,292,0
2013-03-11,11.25,11.25,10,11.25,162,0
2013-03-12,11.25,12.5,11.25,11.25,96,0
2013-03-13,11.25,12.5,11.25,11.25,110,0
2013-03-14,12.5,12.5,11.25,12.5,134,0
2013-03-15,12.5,12.5,11.25,11.25,104,0
2013-03-18,13.75,13.75,11.25,11.25,98,0
2013-03-19,11.25,11.25,11.25,11.25,118,0
2013-03-20,11.25,11.25,11.25,11.25,100,0
2013-03-21,11.25,11.25,11.25,11.25,132,0
2013-03-22,11.25,11.25,10,11.25,126,0
2013-03-25,11.25,11.25,10,11.25,60,0
2013-03-26,11.25,11.25,10,11.25,58,0
2013-03-27,11.25,11.25,11.25,11.25,108,0
2013-03-28,11.25,11.25,10,11.25,56,0
2013-04-01,11.25,13.75,11.25,13.75,97,0
2013-04-02,13.75,13.75,12.5,12.5,172,0
2013-04-03,12.5,12.5,11.25,12.5,146,0
2013-04-04,12.5,12.5,11.25,11.25,57,0
2013-04-05,11.25,11.25,11.25,11.25,35,0
2013-04-08,11.25,11.25,11.25,11.25,76,0
2013-04-09,11.25,12.5,11.25,11.25,74,0
2013-04-10,11.25,11.25,11.25,11.25,105,0
2013-04-11,11.25,11.25,11.25,11.25,64,0
2013-04-12,11.25,11.25,11.25,11.25,61,0
2013-04-15,11.25,11.25,11.25,11.25,66,0
2013-04-16,11.25,11.25,10,10,146,0
2013-04-17,11.25,11.25,10,10,108,0
2013-04-18,10,10,8.75,8.75,131,0
2013-04-19,7.5,8.75,6.25,8.75,493,0
2013-04-22,8.75,8.75,7.5,8.75,154,0
2013-04-23,8.75,8.75,7.5,8.75,120,0
2013-04-24,8.75,8.75,8.75,8.75,102,0
2013-04-25,8.75,8.75,8.75,8.75,58,0
2013-04-26,8.75,8.75,8.75,8.75,56,0
2013-04-29,8.75,8.75,8.75,8.75,90,0
2013-04-30,8.75,8.75,8.75,8.75,66,0
2013-05-01,6.25,7.5,6.25,6.25,530,0
2013-05-02,6.25,6.25,6.25,6.25,307,0
2013-05-03,6.25,7.5,6.25,7.5,162,0
2013-05-06,7.5,7.5,7.5,7.5,99,0
2013-05-07,7.5,7.5,7.5,7.5,45,0
2013-05-08,7.5,7.5,6.25,7.5,45,0
2013-05-09,7.5,7.5,6.25,6.25,105,0
2013-05-10,6.25,6.25,6.25,6.25,102,0
2013-05-13,6.25,6.25,6.25,6.25,210,0
2013-05-14,6.25,6.25,6.25,6.25,176,0
2013-05-15,6.25,7.5,6.25,7.5,184,0
2013-05-16,7.5,7.5,6.25,6.25,117,0
2013-05-17,6.25,7.5,6.25,6.25,98,0
2013-05-20,6.25,6.25,6.25,6.25,96,0
2013-05-21,6.25,6.25,5,6.25,171,0
2013-05-22,6.25,6.25,5,5,142,0
2013-05-23,6.25,6.25,5,5,311,0
2013-05-24,5,6.25,5,5,182,0
2013-05-28,5,5,5,5,243,0
2013-05-29,5,5,5,5,330,0
2013-05-30,5,6.25,5,5,197,0
2013-05-31,5,5,5,5,41,0
2013-06-03,5,5,5,5,123,0
2013-06-04,5,5,5,5,74,0
2013-06-05,5,5,5,5,63,0
2013-06-06,5,5,5,5,27,0
2013-06-07,5,6.25,5,6.25,196,0
2013-06-10,7.5,7.5,5,6.25,85,0
2013-06-11,6.25,6.25,5,5,146,0
2013-06-12,5,5,5,5,86,0
2013-06-13,5,5,5,5,82,0
2013-06-14,5,6.25,5,5,172,0
2013-06-17,5,6.25,5,5,100,0
2013-06-18,5,5,5,5,24,0
2013-06-19,5,5,5,5,79,0
2013-06-20,5,5,5,5,36,0
2013-06-21,5,5,5,5,55,0
2013-06-24,5,5,5,5,58,0
2013-06-25,5,5,5,5,34,0
2013-06-26,5,5,5,5,88,0
2013-06-27,5,5,5,5,50,0
2013-06-28,5,5,5,5,108,0
2013-07-01,5,5,5,5,22,0
2013-07-02,5,5,5,5,42,0
2013-07-03,5,5,5,5,19,0
2013-07-05,5,5,5,5,21,0
2013-07-08,5,5,5,5,10,0
2013-07-09,5,5,5,5,33,0
2013-07-10,5,5,5,5,23,0
2013-07-11,5,5,5,5,45,0
2013-07-12,5,5,5,5,23,0
2013-07-15,4.15,5.87,4.15,5.87,3600,0
2013-07-16,4.88,5.5,4.88,5.2,2100,0
2013-07-17,5.2,5.2,4.1,4.38,18100,0
2013-07-18,4.1,4.45,3.5,4.07,11400,0
2013-07-19,4.02,4.02,3.5,3.86,28900,0
2013-07-22,4,4,3.44,3.8,18600,0
2013-07-23,3.5,3.72,3.1,3.5,26000,0
2013-07-24,3.15,3.29,3.1,3.18,26300,0
2013-07-25,3.18,3.5,3,3.44,12600,0
2013-07-26,3.44,3.52,3.4,3.5,8200,0
2013-07-29,3.3,3.46,3.3,3.3,11400,0
2013-07-30,3.34,3.34,3.25,3.3,10300,0
2013-07-31,3.25,3.7,3.11,3.5,26900,0
2013-08-01,3.25,3.6,3.25,3.25,7900,0
2013-08-02,3.35,3.6,3.02,3.25,15200,0
2013-08-05,3.28,3.29,3.13,3.25,29600,0
2013-08-06,3.29,3.54,3.16,3.25,22800,0
2013-08-07,3.4,3.4,3.25,3.27,7600,0
2013-08-08,3.17,3.25,3.17,3.2,10600,0
2013-08-09,3.25,3.35,3.17,3.17,15700,0
2013-08-12,3.23,3.23,3.13,3.13,10600,0
2013-08-13,3.13,3.15,3.07,3.07,14400,0
2013-08-14,3.13,3.5,3.13,3.21,15600,0
2013-08-15,3.22,3.25,3.16,3.2,6400,0
2013-08-16,3.2,3.21,3.1,3.1,7200,0
2013-08-19,3.1,3.15,2.9,2.95,24300,0
2013-08-20,2.6,3.04,2.6,2.95,18100,0
2013-08-21,3,3,2.74,2.74,9400,0
2013-08-22,2.75,2.9,2.75,2.8,16300,0
2013-08-23,2.8,2.8,2.65,2.75,8200,0
2013-08-26,2.8,2.85,2.7,2.7,10400,0
2013-08-27,2.65,2.8,2.6,2.8,10100,0
2013-08-28,2.8,2.8,2.7,2.7,3800,0
2013-08-29,2.69,3.49,2.69,3.2,39300,0
2013-08-30,3.25,4.52,3.25,4.2,59100,0
2013-09-03,4.4,4.4,2.65,3.21,53500,0
2013-09-04,3.25,3.5,3.25,3.4,11000,0
2013-09-05,3.42,4.09,3.42,3.85,31900,0
2013-09-06,3.75,4.1,3.75,4.1,20100,0
2013-09-09,4.4,5.45,4.29,5.08,100300,0
2013-09-10,5.35,6.9,5.24,6.9,264500,0
2013-09-11,6.88,11.7,6.85,7.96,218800,0
2013-09-12,7.3,7.79,6.05,6.69,112300,0
2013-09-13,6.4,6.74,6.1,6.15,69600,0
2013-09-16,6.2,6.41,6.1,6.23,24400,0
2013-09-17,6.2,6.2,6.03,6.03,26800,0
2013-09-18,6.05,6.05,4.4,5.35,116200,0
2013-09-19,5.35,5.35,4.9,4.97,30500,0
2013-09-20,5,5.42,4.97,5.42,30000,0
2013-09-23,5.4,6.5,5.4,6.35,50900,0
2013-09-24,6.3,7.59,6.3,7,65300,0
2013-09-25,7.25,7.3,5.9,6.6,47500,0
2013-09-26,6.4,6.65,6.36,6.56,14700,0
2013-09-27,6.8,6.8,6,6.14,55600,0
2013-09-30,6.37,6.37,5.58,5.6,54300,0
2013-10-01,5.6,5.61,5.05,5.14,75700,0
2013-10-02,5.11,5.12,5,5.03,73500,0
2013-10-03,5.01,5.05,4.98,5.03,22000,0
2013-10-04,4.98,4.98,4.26,4.48,64500,0
2013-10-07,4.5,4.54,4.37,4.53,47200,0
2013-10-08,4.52,4.95,4.52,4.95,47100,0
2013-10-09,5.15,5.28,5,5.24,42600,0
2013-10-10,5.15,5.82,5.15,5.6,43500,0
2013-10-11,5.83,5.83,5.6,5.7,7700,0
2013-10-14,5.69,5.69,5.01,5.42,15700,0
2013-10-15,5.36,5.5,5.36,5.45,10800,0
2013-10-16,5.43,5.43,4.85,4.99,40700,0
2013-10-18,3.74,3.82,3.67,3.75,347700,0
2013-10-21,3.77,3.9,3.67,3.67,408902,0
2013-10-22,3.76,3.85,3.51,3.58,209400,0
2013-10-23,3.62,3.74,3.41,3.49,265253,0
2013-10-24,3.58,3.59,3.38,3.4,150700,0
2013-10-25,3.4501,3.6257,3.42,3.57,163780,0
2013-10-28,3.65,3.75,3.62,3.73,174000,0
2013-10-29,3.79,3.95,3.72,3.87,516300,0
2013-10-30,3.88,3.91,3.75,3.82,336800,0
2013-10-31,3.82,3.87,3.65,3.74,188741,0
2013-11-01,3.74,3.75,3.65,3.69,54100,0
2013-11-04,3.7,4,3.68,3.82,686998,0
2013-11-05,3.88,3.9,3.69,3.78,386700,0
2013-11-06,3.84,3.85,3.76,3.79,258000,0
2013-11-07,3.83,3.88,3.67,3.71,233800,0
2013-11-08,3.76,3.8,3.5,3.66,437700,0
2013-11-11,3.67,3.68,3.11,3.27,495785,0
2013-11-12,3.45,3.45,3.2,3.25,139300,0
2013-11-13,3.25,3.35,2.88,3.09,254200,0
2013-11-14,3.1,3.23,3,3.18,128800,0
2013-11-15,3.13,3.35,3.12,3.33,79400,0
2013-11-18,3.59,3.68,3.4,3.43,224600,0
2013-11-19,3.51,3.54,3.38,3.38,89335,0
2013-11-20,3.49,3.52,3.4,3.42,86100,0
2013-11-21,3.47,3.52,3.42,3.48,104800,0
2013-11-22,3.69,3.7399,3.5,3.5,545424,0
2013-11-25,3.6,3.9,3.51,3.75,411400,0
2013-11-26,3.86,3.96,3.75,3.8,233400,0
2013-11-27,3.83,3.95,3.8,3.85,186600,0
2013-11-29,3.85,3.93,3.85,3.9,50739,0
2013-12-02,3.9,4.02,3.75,3.76,207400,0
2013-12-03,3.79,3.83,3.52,3.62,103589,0
2013-12-04,3.69,3.75,3.58,3.61,72700,0
2013-12-05,3.69,3.74,3.6,3.63,59900,0
2013-12-06,3.65,3.69,3.58,3.59,65533,0
2013-12-09,4.15,4.55,3.85,3.94,1630600,0
2013-12-10,4.01,4.1,3.75,3.81,240400,0
2013-12-11,3.88,4.05,3.75,3.9,292400,0
2013-12-12,3.78,4.05,3.72,4.04,276426,0
2013-12-13,4,4.19,3.94,4.15,194615,0
2013-12-16,4.15,4.25,4.05,4.21,144918,0
2013-12-17,4.29,4.29,4.16,4.28,163900,0
2013-12-18,4.32,4.37,4.11,4.16,130100,0
2013-12-19,4.08,4.2,3.94,4.2,153700,0
2013-12-20,4.25,4.26,3.95,4.04,356500,0
2013-12-23,4.07,4.2,3.96,4.08,112700,0
2013-12-24,4.03,4.2,4.03,4.17,84563,0
2013-12-26,4.14,4.39,4.1321,4.39,122320,0
2013-12-27,4.6,4.6,4.33,4.5,228600,0
2013-12-30,4.5,4.55,4.41,4.48,137900,0
2013-12-31,4.5,4.5,4.2,4.24,190000,0
2014-01-02,4.19,4.25,4.03,4.08,271173,0
2014-01-03,4.12,4.2,3.73,3.95,346574,0
2014-01-06,3.95,4.05,3.8,3.97,113100,0
2014-01-07,4.02,4.07,3.89,4.03,61400,0
2014-01-08,4.05,4.05,3.93,3.98,60500,0
2014-01-09,3.95,4.16,3.93,4.05,109700,0
2014-01-10,4.11,4.3,4.06,4.24,201600,0
2014-01-13,4.34,4.84,4.16,4.68,487600,0
2014-01-14,4.67,4.82,4.48,4.78,159700,0
2014-01-15,4.78,5.36,4.78,5.23,550100,0
2014-01-16,5.34,5.44,5.07,5.17,288413,0
2014-01-17,5.17,5.44,5.17,5.33,224000,0
2014-01-21,5.51,5.7,5.01,5.09,251800,0
2014-01-22,5.11,5.6,5.1,5.3,400300,0
2014-01-23,5.32,5.5,4.91,5.2,314900,0
2014-01-24,5.07,5.2,4.9,5.02,157100,0
2014-01-27,5,5.07,4.7,4.86,249900,0
2014-01-28,4.76,5,4.6,4.82,166500,0
2014-01-29,4.83,4.83,4.56,4.6,138700,0
2014-01-30,4.65,4.75,4.2,4.5,267300,0
2014-01-31,4.48,4.78,4.42,4.49,298200,0
2014-02-03,4.54,4.77,4.488,4.55,192665,0
2014-02-04,4.52,4.62,4.26,4.27,133109,0
2014-02-05,4.1,4.48,4.08,4.36,240333,0
2014-02-06,4.41,4.73,4.35,4.7,119121,0
2014-02-07,4.84,4.99,4.65,4.75,190273,0
2014-02-10,5,5.16,4.835,4.97,282515,0
2014-02-11,5.02,5.39,4.97,5.33,284837,0
2014-02-12,5.36,5.5,4.95,5.07,427937,0
2014-02-13,5.12,5.34,5.05,5.29,199631,0
2014-02-14,5.28,5.33,5.14,5.25,91068,0
2014-02-18,5.7,5.99,5.4,5.52,436955,0
2014-02-19,5.41,5.46,5.2,5.38,322602,0
2014-02-20,5.4,5.42,5.1,5.14,280824,0
2014-02-21,5.2,5.2735,5.04,5.17,141777,0
2014-02-24,5.2,5.4,5.05,5.07,251507,0
2014-02-25,5.044,5.1,4.71,4.74,499819,0
2014-02-26,4.76,5.02,4.75,4.98,190393,0
2014-02-27,4.95,5.09,4.78,4.845,111491,0
2014-02-28,4.9,4.99,4.75,4.9,153367,0
2014-03-03,4.82,5.06,4.72,4.98,279774,0
2014-03-04,5.09,5.0999,4.92,4.95,251589,0
2014-03-05,4.95,4.9988,4.77,4.87,121724,0
2014-03-06,4.852,5.18,4.852,5.1,345091,0
2014-03-07,5.1,5.25,4.85,4.93,257999,0
2014-03-10,4.91,4.91,4.75,4.77,101336,0
2014-03-11,4.77,4.943,4.74,4.77,67869,0
2014-03-12,4.7,4.9,4.58,4.71,125049,0
2014-03-13,4.75,4.87,4.71,4.78,106813,0
2014-03-14,4.76,4.7896,4.55,4.64,99453,0
2014-03-17,4.72,4.89,4.7,4.7,90652,0
2014-03-18,5.21,5.21,4.76,4.88,308389,0
2014-03-19,4.85,5,4.8001,4.9,113515,0
2014-03-20,5.25,5.25,4.7939,4.93,295314,0
2014-03-21,4.92,5.08,4.87,4.91,157775,0
2014-03-24,4.8301,4.88,4.6001,4.69,194909,0
2014-03-25,4.9199,4.9199,4.35,4.48,247685,0
2014-03-26,4.54,4.72,4.05,4.07,352900,0
2014-03-27,3.04,3.08,2.95,3.06,3581145,0
2014-03-28,3.12,3.29,3.08,3.13,706887,0
2014-03-31,3.18,3.25,3.1,3.14,364652,0
2014-04-01,3.2,3.2399,3.1,3.14,250383,0
2014-04-02,3.18,3.2,3.02,3.12,368634,0
2014-04-03,3.17,3.19,3.12,3.15,265547,0
2014-04-04,3.14,3.16,3.05,3.05,249679,0
2014-04-07,3.06,3.1,2.93,3.03,291330,0
2014-04-08,3.01,3.11,2.95,3.03,185017,0
2014-04-09,3,3.03,2.961,3.01,112331,0
2014-04-10,3.03,3.03,2.95,2.99,100325,0
2014-04-11,2.98,3.03,2.85,2.87,197234,0
2014-04-14,2.88,2.9891,2.55,2.68,536740,0
2014-04-15,2.67,2.69,2.46,2.53,391604,0
2014-04-16,2.51,2.69,2.51,2.63,142456,0
2014-04-17,2.63,2.8,2.6202,2.67,141541,0
2014-04-21,2.7,2.73,2.66,2.66,65937,0
2014-04-22,2.66,2.74,2.66,2.67,161689,0
2014-04-23,2.71,2.77,2.67,2.71,117399,0
2014-04-24,2.7,2.76,2.7,2.74,67368,0
2014-04-25,2.7,2.74,2.66,2.67,95953,0
2014-04-28,2.7,2.7,2.47,2.55,203592,0
2014-04-29,2.55,2.62,2.5,2.51,76797,0
2014-04-30,2.54,2.9,2.5099,2.72,430483,0
2014-05-01,2.88,3.14,2.81,2.84,655580,0
2014-05-02,2.851,2.9789,2.84,2.88,128020,0
2014-05-05,2.88,3.15,2.88,3.07,292865,0
2014-05-06,3.07,3.1,2.91,2.93,131771,0
2014-05-07,2.96,2.9969,2.81,2.89,95784,0
2014-05-08,2.87,3,2.67,2.68,77654,0
2014-05-09,2.67,2.71,2.6,2.65,110162,0
2014-05-12,2.66,2.82,2.6,2.71,100494,0
2014-05-13,2.7499,2.7499,2.67,2.7,93847,0
2014-05-14,2.69,2.79,2.62,2.72,76813,0
2014-05-15,2.66,2.6901,2.6,2.64,63957,0
2014-05-16,2.69,2.69,2.61,2.65,37627,0
2014-05-19,2.66,2.7,2.57,2.64,66985,0
2014-05-20,2.61,2.6899,2.53,2.56,26725,0
2014-05-21,2.55,2.62,2.55,2.56,55444,0
2014-05-22,2.55,2.7,2.52,2.6,102863,0
2014-05-23,2.6,2.74,2.55,2.555,206389,0
2014-05-27,2.75,2.85,2.57,2.61,224370,0
2014-05-28,2.66,2.68,2.59,2.64,60351,0
2014-05-29,2.6793,2.6799,2.6,2.65,77252,0
2014-05-30,2.68,2.75,2.6,2.72,146896,0
2014-06-02,2.89,2.89,2.7,2.8,167020,0
2014-06-03,2.85,3.15,2.85,3.05,570827,0
2014-06-04,3.24,3.53,3.2,3.25,2012814,0
2014-06-05,3.3,3.38,3.07,3.21,416444,0
2014-06-06,3.21,3.33,3.13,3.25,196981,0
2014-06-09,3.33,3.4,3.3,3.37,293645,0
2014-06-10,3.45,3.57,3.28,3.45,511800,0
2014-06-11,3.45,3.47,3.26,3.26,129064,0
2014-06-12,3.2701,3.3399,3.2099,3.235,106264,0
2014-06-13,3.26,3.27,3.16,3.2,61423,0
2014-06-16,3.25,3.29,3.16,3.24,73378,0
2014-06-17,3.21,3.29,3.16,3.19,79679,0
2014-06-18,3.18,3.24,3.15,3.18,72198,0
2014-06-19,3.15,3.21,3.03,3.11,172213,0
2014-06-20,3.12,3.23,3.067,3.07,132846,0
2014-06-23,3.1446,3.1564,3.08,3.15,131123,0
2014-06-24,3.14,3.3,3.14,3.28,103982,0
2014-06-25,3.32,3.32,3.1301,3.25,148380,0
2014-06-26,3.22,3.25,3.17,3.22,49206,0
2014-06-27,3.2,3.24,3.17,3.19,89966,0
2014-06-30,3.21,3.2499,3.14,3.15,90446,0
2014-07-01,3.15,3.2036,3.06,3.16,82602,0
2014-07-02,3.31,3.31,3.1,3.13,109900,0
2014-07-03,3.15,3.18,3.1,3.12,70998,0
2014-07-07,3.14,3.15,3.1,3.11,57952,0
2014-07-08,3.1,3.11,3.05,3.05,118752,0
2014-07-09,3.07,3.0942,3.0274,3.05,75291,0
2014-07-10,3.05,3.05,2.85,2.96,231456,0
2014-07-11,2.99,2.99,2.9,2.94,81731,0
2014-07-14,2.9,2.96,2.86,2.92,109089,0
2014-07-15,2.89,2.95,2.75,2.8,140830,0
2014-07-16,2.84,2.85,2.77,2.8,88431,0
2014-07-17,2.8,2.8296,2.75,2.77,38452,0
2014-07-18,2.77,2.77,2.58,2.645,206831,0
2014-07-21,2.62,2.72,2.62,2.7001,36725,0
2014-07-22,2.73,2.98,2.73,2.82,157560,0
2014-07-23,2.85,2.97,2.85,2.9,86411,0
2014-07-24,2.94,2.94,2.88,2.9,83376,0
2014-07-25,2.9,3,2.9,2.92,76199,0
2014-07-28,2.95,2.98,2.8,2.86,91283,0
2014-07-29,2.96,2.99,2.84,2.88,82841,0
2014-07-30,2.87,2.98,2.8136,2.92,44331,0
2014-07-31,2.9,2.92,2.75,2.84,91576,0
2014-08-01,2.78,2.88,2.75,2.81,67091,0
2014-08-04,2.78,2.88,2.76,2.78,61931,0
2014-08-05,2.75,2.82,2.66,2.69,74534,0
2014-08-06,2.66,2.74,2.63,2.63,87580,0
2014-08-07,2.66,2.7,2.63,2.66,76693,0
2014-08-08,2.66,2.7499,2.62,2.63,47088,0
2014-08-11,2.63,2.78,2.63,2.66,39602,0
2014-08-12,2.69,2.8275,2.68,2.74,65681,0
2014-08-13,2.77,2.87,2.76,2.84,58085,0
2014-08-14,2.86,2.87,2.8017,2.86,56770,0
2014-08-15,2.82,2.9,2.82,2.86,34454,0
2014-08-18,2.89,2.9,2.82,2.85,36460,0
2014-08-19,2.84,2.88,2.75,2.79,26013,0
2014-08-20,2.75,2.82,2.74,2.78,41675,0
2014-08-21,3.01,3.42,3,3.15,1230377,0
2014-08-22,3.24,3.28,3.08,3.25,428625,0
2014-08-25,3.35,4.02,3.32,4,3415462,0
2014-08-26,4.04,4.05,3.6,3.73,982323,0
2014-08-27,3.75,3.86,3.66,3.74,297764,0
2014-08-28,3.83,3.83,3.55,3.73,288923,0
2014-08-29,3.74,3.93,3.7018,3.88,362311,0
2014-09-02,3.96,4.3,3.91,4.27,1041215,0
2014-09-03,4.3,4.6,4.06,4.13,877453,0
2014-09-04,4.14,4.27,3.95,4.12,393638,0
2014-09-05,4.12,4.12,3.9,3.99,209151,0
2014-09-08,4,4.07,3.95,4.01,199782,0
2014-09-09,4,4.02,3.61,3.75,362214,0
2014-09-10,3.75,3.86,3.7,3.85,164597,0
2014-09-11,3.85,3.8799,3.68,3.72,139507,0
2014-09-12,3.75,3.79,3.65,3.77,158681,0
2014-09-15,3.8,3.8299,3.6,3.67,175634,0
2014-09-16,3.66,3.68,3.51,3.53,190615,0
2014-09-17,3.54,3.5595,3.22,3.22,360742,0
2014-09-18,3.22,3.32,3.15,3.24,189523,0
2014-09-19,3.24,3.284,3.0899,3.17,245866,0
2014-09-22,3.19,3.19,3,3.02,229765,0
2014-09-23,3.01,3.15,3.01,3.06,106975,0
2014-09-24,3.03,3.12,3.01,3.1,117818,0
2014-09-25,3.12,3.14,3.05,3.08,104482,0
2014-09-26,3.12,3.23,3.1,3.18,111106,0
2014-09-29,3.17,3.29,3.15,3.24,121008,0
2014-09-30,3.33,3.4,3.25,3.36,145871,0
2014-10-01,3.34,3.379,3.14,3.2,157006,0
2014-10-02,3.17,3.24,3.0766,3.16,71997,0
2014-10-03,3.17,3.26,3.165,3.245,69012,0
2014-10-06,3.27,3.27,3.11,3.19,80065,0
2014-10-07,3.14,3.32,2.96,2.98,214690,0
2014-10-08,2.96,3.029,2.8,2.87,229092,0
2014-10-09,2.85,2.93,2.8,2.82,117831,0
2014-10-10,2.8,2.88,2.63,2.71,247972,0
2014-10-13,2.67,2.71,2.53,2.62,251245,0
2014-10-14,2.58,2.66,2.5,2.56,103915,0
2014-10-15,2.75,2.77,2.5601,2.76,143037,0
2014-10-16,2.8,2.83,2.66,2.8,127052,0
2014-10-17,2.86,3.18,2.8,2.97,260935,0
2014-10-20,2.99,2.99,2.77,2.88,124114,0
2014-10-21,2.93,2.93,2.82,2.85,79919,0
2014-10-22,2.87,2.91,2.8,2.84,62332,0
2014-10-23,3.13,3.2,2.96,3.08,273646,0
2014-10-24,3.14,3.4,3.11,3.33,361162,0
2014-10-27,3.35,3.39,3.12,3.37,170132,0
2014-10-28,3.35,3.39,3.2201,3.31,64733,0
2014-10-29,3.34,3.3799,3.08,3.12,112788,0
2014-10-30,3.1,3.26,3.1,3.2,121192,0
2014-10-31,3.21,3.33,3.15,3.18,66721,0
2014-11-03,3.15,3.29,2.95,3.07,166430,0
2014-11-04,3.1,3.1,2.9232,2.99,90213,0
2014-11-05,3.1183,3.159,2.97,3.02,45974,0
2014-11-06,2.9,2.92,2.68,2.83,299609,0
2014-11-07,2.84,2.841,2.7,2.75,132614,0
2014-11-10,2.72,2.9,2.72,2.79,115425,0
2014-11-11,2.77,2.84,2.72,2.75,93419,0
2014-11-12,2.77,2.9,2.74,2.84,95045,0
2014-11-13,2.82,2.92,2.81,2.88,86036,0
2014-11-14,2.91,3.0599,2.8501,2.99,256602,0
2014-11-17,3.02,3.05,2.94,2.97,276940,0
2014-11-18,2.99,3,2.88,2.9132,84149,0
2014-11-19,2.96,2.9646,2.82,2.85,181662,0
2014-11-20,2.92,2.99,2.88,2.99,51714,0
2014-11-21,3,3.0299,2.9,2.95,68243,0
2014-11-24,2.9,2.9799,2.9,2.91,102638,0
2014-11-25,2.977,2.977,2.92,2.92,79639,0
2014-11-26,2.9,3.1599,2.9,3.084,242671,0
2014-11-28,3.09,3.17,3,3.1194,81932,0
2014-12-01,3.12,3.16,3.03,3.13,60340,0
2014-12-02,3.12,3.38,3.0701,3.35,341159,0
2014-12-03,3.32,3.71,3.31,3.66,356736,0
2014-12-04,3.62,3.63,3.38,3.51,301060,0
2014-12-05,3.48,3.55,3.4,3.46,187190,0
2014-12-08,3.6,3.77,3.41,3.44,434031,0
2014-12-09,3.38,3.62,3.3501,3.51,138756,0
2014-12-10,3.45,3.67,3.419,3.55,71205,0
2014-12-11,3.63,3.769,3.55,3.64,155257,0
2014-12-12,3.64,3.8,3.64,3.78,178966,0
2014-12-15,3.85,4.45,3.85,4.37,1143010,0
2014-12-16,4.3,4.55,4.12,4.48,550775,0
2014-12-17,4.53,5.14,4.365,4.97,884197,0
2014-12-18,4.87,5,4.71,4.86,387226,0
2014-12-19,4.86,5.79,4.71,5.61,652265,0
2014-12-22,5.9,7.88,5.86,7.31,3817775,0
2014-12-23,7.11,7.16,6.6054,7.07,1009243,0
2014-12-24,6.99,7.9,6.8,7.57,496899,0
2014-12-26,7.55,8.01,7.17,7.97,510757,0
2014-12-29,8.35,9.75,8.2,9,3371769,0
2014-12-30,8.75,8.8201,8.26,8.79,1406011,0
2014-12-31,8.65,8.7,7.92,8.01,1162033,0
2015-01-02,7.87,8.62,7.87,8.42,896464,0
2015-01-05,8.43,9.1,8.2,8.67,869626,0
2015-01-06,8.6,8.74,7.76,7.99,758031,0
2015-01-07,8.37,9.4519,8.22,9.12,1338725,0
2015-01-08,9.31,10.6,9.22,10.41,1860421,0
2015-01-09,10.38,11.75,9.69,11.3,1637043,0
2015-01-12,11.21,13.17,10.71,12.09,1940815,0
2015-01-13,12.01,12.88,11.28,11.73,2649043,0
2015-01-14,11.62,12.42,11.1,12.2,1203861,0
2015-01-15,12.32,12.55,11.71,12.33,1450048,0
2015-01-16,12.3,13.53,12.1,13.51,1876629,0
2015-01-20,13.57,13.74,11.51,11.76,3027383,0
2015-01-21,11.88,11.94,8.259,8.37,9136727,0
2015-01-22,7.93,8.29,6.8,7.42,8174248,0
2015-01-23,7.5,8.35,7.4501,7.73,2113083,0
2015-01-26,7.81,8.33,7.49,8.23,1131814,0
2015-01-27,8.15,10.19,7.8,9.89,5370643,0
2015-01-28,10.86,11.08,9.1,9.16,4451926,0
2015-01-29,8.98,10.3,8.64,10.14,1652138,0
2015-01-30,9.66,10.25,9.6,9.85,817077,0
2015-02-02,9.87,10.06,9.17,9.6,707002,0
2015-02-03,9.57,9.58,8.53,8.74,982068,0
2015-02-04,8.7,8.75,7.55,7.73,1837447,0
2015-02-05,7.72,8.34,7.66,7.95,804331,0
2015-02-06,7.85,8.3,7.5,7.53,884599,0
2015-02-09,7.51,7.89,7.19,7.31,689268,0
2015-02-10,7.3,7.47,6.87,7.02,705257,0
2015-02-11,7.83,8.15,7.35,7.46,1523342,0
2015-02-12,7.3,7.39,7.02,7.12,538620,0
2015-02-13,7.12,7.39,6.95,7.18,519837,0
2015-02-17,7.18,7.83,7.02,7.5,547072,0
2015-02-18,7.53,8.66,7.25,8.59,1643209,0
2015-02-19,8.5,8.84,8.18,8.3,916477,0
2015-02-20,8.25,8.58,8.02,8.22,594384,0
2015-02-23,8.38,9.05,8.28,8.57,1070065,0
2015-02-24,8.62,8.65,8.26,8.3,403095,0
2015-02-25,8.29,8.93,8.26,8.9,596515,0
2015-02-26,9,9.85,8.9402,9.73,970002,0
2015-02-27,9.86,9.9,8.97,9,759120,0
2015-03-02,9.2,9.47,8.99,9.32,413700,0
2015-03-03,9.28,10.14,9.11,10.12,619000,0
2015-03-04,10.15,10.9,9.7,10.59,1103300,0
2015-03-05,10.76,11.25,10.5,11.1,792700,0
2015-03-06,11.06,12.38,10.81,11.9,1371800,0
2015-03-09,11.95,12.86,11.84,12.81,1456600,0
2015-03-10,12.66,12.75,11.52,12.33,942600,0
2015-03-11,12.3,13.4,12.3,12.69,1119900,0
2015-03-12,12.58,12.98,12.21,12.51,721400,0
2015-03-13,12.51,12.75,11.79,12.41,672600,0
2015-03-16,13.48,14.5,12.95,13.01,3731100,0
2015-03-17,13.07,13.43,11.95,12.41,1176500,0
2015-03-18,12.5,12.59,11.39,11.63,816300,0
2015-03-19,11.9,12.5,11.81,12.4,792700,0
2015-03-20,12.4,12.72,11.82,12.54,891900,0
2015-03-23,12.45,13.6,12.27,13.28,1082600,0
2015-03-24,13.36,14.44,13.12,13.24,1963300,0
2015-03-25,13.26,13.43,12.12,12.33,1046000,0
2015-03-26,12.2,12.67,11.75,12.57,770700,0
2015-03-27,12.57,13.3,12.52,13.15,651200,0
2015-03-30,13.73,14.24,13.08,13.44,876200,0
2015-03-31,13.45,14.99,13.25,14.44,1872400,0
2015-04-01,14.44,15.55,13.68,15.49,2366600,0
2015-04-02,15.3,15.92,14.75,15.65,1613400,0
2015-04-06,15.98,16.44,15.53,16.11,1233300,0
2015-04-07,16.25,16.45,15.25,15.39,1220304,0
2015-04-08,15.63,18.29,15.1,18.1,2912800,0
2015-04-09,18.1,19.19,17.33,18.87,2463052,0
2015-04-10,19.33,20.2,18.52,19.73,2104200,0
2015-04-13,19.7,21.53,19.26,20.59,2794800,0
2015-04-14,20.47,22.06,19.89,21.78,2136800,0
2015-04-15,21.64,22.53,18.36,19.06,5056649,0
2015-04-16,18.38,20.88,17.91,19.48,2799958,0
2015-04-17,19,19.89,18.75,19.47,1217600,0
2015-04-20,18.65,20.36,18.52,20,1730499,0
2015-04-21,19.64,22.39,19.6,22.08,2330100,0
2015-04-22,22.37,24.08,21.91,22.18,2717888,0
2015-04-23,22.4,23.78,21.76,23.61,1946200,0
2015-04-24,23.73,24.48,23.06,23.34,1328900,0
2015-04-27,23.33,23.62,20.4,21.28,1887700,0
2015-04-28,21.57,21.65,19,19.37,2260100,0
2015-04-29,19.29,20.36,18.89,19.89,1430700,0
2015-04-30,19.01,19.1,16.11,16.81,4953400,0
2015-05-01,17.13,17.95,16.6,17.07,1703700,0
2015-05-04,17.2,18.41,17.2,18.09,1654700,0
2015-05-05,18.3,19.24,17.29,17.66,1538400,0
2015-05-06,17.78,18.8,17.4,18.76,906269,0
2015-05-07,18.97,19.55,18.16,19.36,1593257,0
2015-05-08,19.51,19.87,19,19.21,929800,0
2015-05-11,18.96,19.62,18.6,18.96,715100,0
2015-05-12,18.86,19.06,18.03,18.82,629289,0
2015-05-13,18.82,19.44,18.24,18.95,566400,0
2015-05-14,19.8,19.92,18.55,18.97,1213900,0
2015-05-15,19.55,20.2,18.41,20.08,1506271,0
2015-05-18,20.25,21.18,19.74,20.9,1035366,0
2015-05-19,21.1,21.53,20.45,20.6,1128200,0
2015-05-20,20.73,22.33,20.51,21.77,916200,0
2015-05-21,22.14,23.03,21.68,22.98,1292900,0
2015-05-22,23,23.72,22.66,23.16,1209300,0
2015-05-26,23.14,23.306,21.78,22.75,981064,0
2015-05-27,22.72,22.81,22.15,22.47,864300,0
2015-05-28,22.45,23.86,21.79,23.12,1253473,0
2015-05-29,23.13,25.25,22.83,25.16,2222500,0
2015-06-01,25.81,28.88,24.54,28.77,3081100,0
2015-06-02,28.18,29.42,26.8,27.18,2091684,0
2015-06-03,27.07,28.5,26.33,27.59,1218400,0
2015-06-04,27.46,29.39,27.26,28.52,1382000,0
2015-06-05,28.54,28.95,27.5,28.42,1455700,0
2015-06-08,29.17,30.13,26.86,26.95,2886700,0
2015-06-09,26.75,26.85,23.81,24.34,2911218,0
2015-06-10,24.51,25.4,23.47,23.85,1806449,0
2015-06-11,23.9,24.6,22.5,24.46,2098039,0
2015-06-12,24.32,24.45,23.63,23.78,1167300,0
2015-06-15,23.09,25.14,23,24.52,1336200,0
2015-06-16,25,25,21.8,22.07,2185300,0
2015-06-17,21.82,23.46,21.81,22.51,1745700,0
2015-06-18,22.67,22.96,19.32,19.43,2765400,0
2015-06-19,20.14,21.1,19.76,20.41,4445900,0
2015-06-22,20.35,21.05,19.46,20.87,1649700,0
2015-06-23,21,21.58,20.12,20.83,1243723,0
2015-06-24,20.61,20.78,19.98,20.28,1226200,0
2015-06-25,20.5,20.88,18.68,19.05,2541500,0
2015-06-26,18.81,19.21,17.7,18.51,5901400,0
2015-06-29,17.7,18.47,17.13,17.26,1311100,0
2015-06-30,17.87,20.61,17.85,20.33,2752589,0
2015-07-01,20.56,21.45,17.56,18.92,3982600,0
2015-07-02,18.86,19.47,18.16,18.48,1347900,0
2015-07-06,18.2,19.09,17.66,18.56,1198500,0
2015-07-07,18.63,19.3,17.7,19.04,1548100,0
2015-07-08,18.84,18.87,17.02,17.19,1591400,0
2015-07-09,18.31,18.58,17.75,18.24,1240400,0
2015-07-10,18.63,18.88,18.2,18.58,642600,0
2015-07-13,18.85,19.18,17.88,18.12,763300,0
2015-07-14,18.15,19.14,17.9,18.74,973213,0
2015-07-15,18.82,19.83,18.3,18.37,1280479,0
2015-07-16,18.44,19.29,18.13,19.18,856400,0
2015-07-17,19.2,19.65,18.73,19.03,849800,0
2015-07-20,19.05,19.1,17.7,18.28,758000,0
2015-07-21,18.38,18.64,17.87,18.32,452100,0
2015-07-22,18,18.81,17.51,18.74,663900,0
2015-07-23,18.69,19.28,18.2,18.24,690500,0
2015-07-24,18.05,18.85,17.3,17.35,819400,0
2015-07-27,17.24,17.45,15.5,17.27,1229000,0
2015-07-28,17.33,17.6,16.93,17.57,704600,0
2015-07-29,17.59,17.7,16.15,16.27,752200,0
2015-07-30,16.31,16.49,15.12,15.82,960000,0
2015-07-31,15.94,16.9,15.53,16.66,708100,0
2015-08-03,16.66,16.74,15.62,15.85,586644,0
2015-08-04,15.89,16.23,14.97,15.35,664700,0
2015-08-05,15.5,16.15,15.41,15.8,590500,0
2015-08-06,15.85,16,13.82,13.89,1287566,0
2015-08-07,14.02,14.69,13.04,14.64,1147100,0
2015-08-10,15.05,15.29,14.5,14.61,475300,0
2015-08-11,14.55,15.22,13.97,14.3,591027,0
2015-08-12,14.32,16.88,14.1,16.58,1444200,0
2015-08-13,16.78,18.48,16.75,17.22,2112500,0
2015-08-14,17.22,17.71,16.08,16.51,1188700,0
2015-08-17,16.5,17.12,15.71,16.88,863900,0
2015-08-18,16.9,17.09,16.02,16.09,581000,0
2015-08-19,15.9,16,14.84,14.89,905900,0
2015-08-20,14.58,14.88,14,14.21,1049300,0
2015-08-21,14,15.36,13.91,14.5,1575600,0
2015-08-24,13,14.8,12.594,13.11,1242818,0
2015-08-25,14.15,14.24,12.97,13,984100,0
2015-08-26,13.93,14.68,12.51,13.65,1379400,0
2015-08-27,13.87,15.22,13.47,14.97,1069800,0
2015-08-28,14.98,15.59,14.53,15.11,689400,0
2015-08-31,15,15.59,14.66,14.8,1113800,0
2015-09-01,14.49,14.68,13.38,13.62,819900,0
2015-09-02,14,14.08,13.2,13.72,1152700,0
2015-09-03,14,14.33,13.28,13.4,660700,0
2015-09-04,13.18,13.95,13.15,13.6,505300,0
2015-09-08,13.85,14.27,13.57,14.21,741700,0
2015-09-09,14.25,14.57,13.6,13.86,687900,0
2015-09-10,13.88,16.02,13.88,15.96,1180637,0
2015-09-11,16.03,16.56,15.26,16.51,972400,0
2015-09-14,16.88,18,16.37,17.81,1635600,0
2015-09-15,17.83,20.88,17.68,19.45,2990500,0
2015-09-16,19.47,20.22,18.32,19.63,1971500,0
2015-09-17,19.57,22.2,14.18,19.71,6058500,0
2015-09-18,19.17,19.55,18.07,18.78,2849200,0
2015-09-21,18.65,19.1,15.66,15.99,1945200,0
2015-09-22,17.04,17.04,15.68,16.12,1989000,0
2015-09-23,16.05,16.14,14.75,14.92,1192200,0
2015-09-24,14.8,15.28,13.84,15.07,1056638,0
2015-09-25,15.09,15.35,12.75,13.79,1622000,0
2015-09-28,13.43,13.78,11.36,12.19,2773220,0
2015-09-29,12.26,12.5,9.56,10.16,3516300,0
2015-09-30,10.46,11.58,10,10.23,2853300,0
2015-10-01,10.33,10.4,9.13,9.96,1883700,0
2015-10-02,9.64,11.23,9.37,10.93,1684400,0
2015-10-05,11.08,11.94,10.892,11.23,1416270,0
2015-10-06,11.24,11.49,9.34,10.31,1973500,0
2015-10-07,8.3,10.94,8.1,10.51,5170200,0
2015-10-08,10.46,10.5,9.75,10.24,1364700,0
2015-10-09,10.14,11.45,10,11.07,1365500,0
2015-10-12,11.09,11.19,10.04,10.35,909901,0
2015-10-13,10,10.63,9.75,9.81,785800,0
2015-10-14,9.92,10.24,9.5,9.87,608800,0
2015-10-15,9.86,11,9.75,10.91,958700,0
2015-10-16,10.91,11.39,10.52,10.68,645900,0
2015-10-19,10.65,11.08,10.15,10.86,597500,0
2015-10-20,10.78,10.784,9.68,9.8,833187,0
2015-10-21,9.8,10.08,9.36,9.76,643400,0
2015-10-22,9.7,10.35,9.5,10.3,754500,0
2015-10-23,10.45,10.97,10.26,10.77,783100,0
2015-10-26,10.74,11.12,10.33,11.09,606200,0
2015-10-27,11,12.5,10.92,11.89,1017100,0
2015-10-28,11.82,12.81,11.5,12.73,821500,0
2015-10-29,12.61,12.85,11.64,11.75,931000,0
2015-10-30,11.7,11.98,11.06,11.09,628100,0
2015-11-02,11.05,12.42,10.9,12.38,956644,0
2015-11-03,12.52,13.09,12.39,12.68,869700,0
2015-11-04,12.78,13.52,12.704,13.31,898015,0
2015-11-05,13.29,13.48,12.75,12.81,606900,0
2015-11-06,12.82,13.66,12.3,13.63,942800,0
2015-11-09,13.51,14.6,13.37,14.45,915324,0
2015-11-10,14.45,14.49,13.54,13.86,922900,0
2015-11-11,13.82,14.06,13.35,13.37,695200,0
2015-11-12,13.13,13.45,12.87,12.89,533300,0
2015-11-13,12.72,13.65,12.54,13.36,657000,0
2015-11-16,13.25,13.67,12.25,12.38,900400,0
2015-11-17,12.34,12.91,11.75,11.87,584400,0
2015-11-18,11.96,12.26,11.61,11.84,605800,0
2015-11-19,11.89,11.98,11.35,11.41,530400,0
2015-11-20,11.5,11.85,11.1,11.73,415200,0
2015-11-23,11.73,12.5,11.59,12.28,425300,0
2015-11-24,12.26,12.34,10.85,11.65,1019000,0
2015-11-25,11.7,12.48,11.39,12.2,603100,0
2015-11-27,12.3,12.33,11.85,12.15,259000,0
2015-11-30,12.14,12.69,11.77,12.07,533200,0
2015-12-01,12.56,12.67,11.86,12.32,514220,0
2015-12-02,12.33,12.89,12.21,12.33,483517,0
2015-12-03,12.41,12.7,11.525,11.68,627213,0
2015-12-04,11.75,11.87,11.26,11.81,394600,0
2015-12-07,11.81,11.89,10.82,10.88,564900,0
2015-12-08,10.72,11.28,10.5,10.94,491872,0
2015-12-09,10.83,11.04,10.35,10.37,734100,0
2015-12-10,10.35,10.63,10.12,10.27,944600,0
2015-12-11,10.04,10.28,9.52,9.58,705400,0
2015-12-14,9.66,9.69,8.16,8.39,1654831,0
2015-12-15,8.53,8.75,8.25,8.3,1037200,0
2015-12-16,11.17,11.49,10.14,10.92,4202900,0
2015-12-17,11.5,12.9,11.26,12.32,2449200,0
2015-12-18,12.1,12.6,11.66,11.92,1888300,0
2015-12-21,12,12.59,11.5,12.19,1165700,0
2015-12-22,12.17,12.36,11.689,12.17,733686,0
2015-12-23,12.17,12.32,11.83,11.86,632700,0
2015-12-24,11.86,12.21,11.86,12,280458,0
2015-12-28,11.9,11.92,11.33,11.56,1014323,0
2015-12-29,11.75,11.82,10.934,11.53,861956,0
2015-12-30,11.44,11.58,11.09,11.11,419348,0
2015-12-31,11.05,11.27,10,10.06,1117872,0
2016-01-04,9.36,10.06,9.08,9.41,1191444,0
2016-01-05,9.41,10.23,9.26,9.59,928035,0
2016-01-06,9.27,9.38,8.55,8.63,1397189,0
2016-01-07,8.29,8.29,7.85,8.09,1490673,0
2016-01-08,8.2,8.5399,7.88,7.94,1007915,0
2016-01-11,8.02,8.2123,7,7.46,1445490,0
2016-01-12,7.5,8.7,7.5,8.23,1155175,0
2016-01-13,8.26,8.57,7.6,7.7,1002399,0
2016-01-14,7.71,7.87,7.26,7.58,1211654,0
2016-01-15,7.34,7.48,6.6002,7.27,1060342,0
2016-01-19,7.41,7.48,6.67,6.91,1201400,0
2016-01-20,6.7,6.98,6.28,6.79,1487163,0
2016-01-21,6.8,7.28,6.69,6.96,975867,0
2016-01-22,7.17,7.32,6.92,7.29,718833,0
2016-01-25,7.31,7.81,7.1,7.28,789246,0
2016-01-26,7.29,7.47,6.8,7.05,461713,0
2016-01-27,6.98,7.1211,6.62,6.83,460641,0
2016-01-28,6.91,7.09,6.505,6.64,515514,0
2016-01-29,6.64,6.95,6.54,6.82,472240,0
2016-02-01,6.82,7.25,6.54,7,732227,0
2016-02-02,6.86,6.86,6.44,6.55,616213,0
2016-02-03,6.52,6.6526,6.15,6.51,718475,0
2016-02-04,6.5,7.24,6.4,6.82,754609,0
2016-02-05,6.81,6.94,6.25,6.35,656571,0
2016-02-08,6.2,6.325,5.71,5.9,805108,0
2016-02-09,5.71,6.15,5.3701,5.55,770079,0
2016-02-10,5.56,5.93,5.43,5.46,684589,0
2016-02-11,5.3,5.69,5.21,5.55,583313,0
2016-02-12,5.79,6.13,5.4,5.88,651844,0
2016-02-16,6.04,6.16,5.9,6.15,558793,0
2016-02-17,6.3,6.44,6.2,6.3,625024,0
2016-02-18,6.3,6.3,5.83,5.88,478144,0
2016-02-19,5.82,6.3,5.6,6.19,517104,0
2016-02-22,6.3,6.55,6.16,6.28,526158,0
2016-02-23,6.2,6.33,5.76,5.77,549102,0
2016-02-24,5.6,5.71,5.23,5.68,620646,0
2016-02-25,5.69,5.83,5.36,5.61,368020,0
2016-02-26,5.71,5.9,5.53,5.8,525614,0
2016-02-29,5.84,5.97,5.45,5.46,475781,0
2016-03-01,5.5,5.93,5.46,5.9,494749,0
2016-03-02,6.22,7.49,6.11,7.47,2547633,0
2016-03-03,7.78,8.18,7.31,7.67,1800515,0
2016-03-04,7.68,8.99,7.6001,8.64,1560012,0
2016-03-07,9.25,9.4225,8.19,9.27,1572269,0
2016-03-08,9.24,9.29,8.34,8.56,1086779,0
2016-03-09,8.81,9.16,8.5,8.63,841565,0
2016-03-10,8.64,8.76,7.72,7.82,924417,0
2016-03-11,8.07,8.3,7.54,8.17,904567,0
2016-03-14,8.25,8.83,8.21,8.54,675231,0
2016-03-15,8.68,8.68,8.02,8.26,689379,0
2016-03-16,8.5,8.74,7.95,8.38,702104,0
2016-03-17,8.29,8.3905,7.54,8.1,1027932,0
2016-03-18,8.17,8.5208,7.985,8.24,2393278,0
2016-03-21,8.5,9.6,8.3211,9.25,1873084,0
2016-03-22,9.07,10.39,9.07,9.83,1899057,0
2016-03-23,10,10.38,8.455,8.51,1694619,0
2016-03-24,8.6,8.905,7.89,8.74,924460,0
2016-03-28,8.75,8.91,8.0401,8.35,598582,0
2016-03-29,8.59,8.97,7.99,8.7,698932,0
2016-03-30,8.8,9.45,8.416,8.64,941752,0
2016-03-31,8.71,9.4,8.59,9.03,933104,0
2016-04-01,8.92,9.42,8.75,9.26,748267,0
2016-04-04,9.46,9.68,9.22,9.28,665458,0
2016-04-05,9.11,9.54,8.95,9.28,543931,0
2016-04-06,9.3,10.05,9.25,9.99,1082668,0
2016-04-07,9.88,10.2484,9.27,9.57,930231,0
2016-04-08,9.72,9.8,9.26,9.43,569071,0
2016-04-11,9.48,9.604,9.01,9.15,592634,0
2016-04-12,9.11,9.6305,8.923,9.39,774218,0
2016-04-13,9.47,9.8,9.276,9.65,509975,0
2016-04-14,9.72,9.8,9.45,9.66,414233,0
2016-04-15,9.66,9.77,9.52,9.73,690558,0
2016-04-18,10.03,10.3,9.53,9.75,1095841,0
2016-04-19,9.79,9.79,9.23,9.42,638834,0
2016-04-20,9.46,9.57,9.11,9.39,404717,0
2016-04-21,9.34,10.09,9.3001,9.82,1102360,0
2016-04-22,9.78,9.8756,9.35,9.43,567637,0
2016-04-25,9.53,9.6,9.145,9.23,573926,0
2016-04-26,9.21,9.239,8.59,8.69,856103,0
2016-04-27,8.51,8.71,7.95,8.06,936942,0
2016-04-28,8.54,8.78,8.25,8.31,1105166,0
2016-04-29,8.33,8.33,7.6302,7.74,678145,0
2016-05-02,7.91,7.92,7.41,7.8,562091,0
2016-05-03,7.67,7.92,7.48,7.63,535288,0
2016-05-04,7.58,7.63,7.05,7.07,586125,0
2016-05-05,7.4,7.51,7.07,7.39,648108,0
2016-05-06,7.3,7.51,7,7.17,720107,0
2016-05-09,7.22,7.86,7.22,7.7,627960,0
2016-05-10,7.72,7.794,7.38,7.65,443292,0
2016-05-11,7.65,8.35,7.57,8.145,750635,0
2016-05-12,8.12,8.12,7.25,7.48,1170158,0
2016-05-13,7.43,7.76,7.21,7.26,585096,0
2016-05-16,6.5,7.54,6.47,7.01,1601065,0
2016-05-17,7.01,7.71,7.01,7.56,880257,0
2016-05-18,7.47,7.8,7.45,7.63,467617,0
2016-05-19,7.62,7.94,7.36,7.54,505083,0
2016-05-20,7.6,8,7.5,7.94,462345,0
2016-05-23,7.92,8.4,7.88,8.16,487105,0
2016-05-24,8.25,8.41,8.1201,8.3,533770,0
2016-05-25,8.36,8.99,8.29,8.75,582588,0
2016-05-26,8.74,8.9378,8.51,8.74,409649,0
2016-05-27,8.73,9.04,8.62,9.04,620397,0
2016-05-31,9.08,9.36,9.07,9.26,704250,0
2016-06-01,9.23,9.5774,9.06,9.44,636395,0
2016-06-02,9.44,10.03,9.44,9.65,912543,0
2016-06-03,9.61,9.78,8.89,8.97,808986,0
2016-06-06,9.01,9.675,8.71,9.6,2825520,0
2016-06-07,9.56,9.6,9.17,9.26,710730,0
2016-06-08,9.23,9.43,8.88,9.01,743942,0
2016-06-09,9.05,9.11,8.78,8.82,735101,0
2016-06-10,8.6,8.8,8.29,8.56,736368,0
2016-06-13,8.45,8.78,8.0535,8.09,594774,0
2016-06-14,8,8.21,7.68,8,646758,0
2016-06-15,7.99,8.47,7.935,8.2,529936,0
2016-06-16,8.24,8.425,8,8.38,490315,0
2016-06-17,8.41,8.55,8,8.03,708461,0
2016-06-20,8.19,8.8443,8.118,8.51,631064,0
2016-06-21,8.58,8.768,8.16,8.38,494695,0
2016-06-22,8.33,8.47,8.02,8.09,531320,0
2016-06-23,8.19,8.22,7.96,8.17,589113,0
2016-06-24,7.71,8.118,7.66,7.91,831024,0
2016-06-27,7.85,7.85,7.25,7.3,784047,0
2016-06-28,7.48,8.47,7.48,8.42,1098472,0
2016-06-29,8.58,8.59,8.05,8.23,547573,0
2016-06-30,8.25,8.365,8,8.09,581027,0
2016-07-01,8.01,8.32,7.9,8.17,516467,0
2016-07-05,8.1,8.165,7.9,8.08,294571,0
2016-07-06,8.47,8.91,8.3,8.68,1523307,0
2016-07-07,8.73,8.795,8.332,8.57,552432,0
2016-07-08,8.56,8.77,8.45,8.61,533924,0
2016-07-11,8.71,8.79,8.53,8.65,377612,0
2016-07-12,8.75,8.85,8.6,8.68,322124,0
2016-07-13,8.72,8.87,8.29,8.33,476315,0
2016-07-14,8.4,8.414,8.1032,8.12,363953,0
2016-07-15,8.17,8.25,7.97,8.14,382578,0
2016-07-18,8.15,8.16,7.781,7.8,495487,0
2016-07-19,7.8,7.899,7.43,7.56,599147,0
2016-07-20,7.56,7.58,7.37,7.57,589065,0
2016-07-21,7.8,8.33,7.7,7.85,879190,0
2016-07-22,7.86,7.9988,7.731,7.84,281096,0
2016-07-25,7.83,7.97,7.7,7.9,331553,0
2016-07-26,7.8,8.07,7.8,8.03,198863,0
2016-07-27,8.06,8.41,8.06,8.34,436779,0
2016-07-28,8.36,8.5211,8.11,8.18,288867,0
2016-07-29,8.3,8.39,8.11,8.34,262131,0
2016-08-01,8.39,8.75,8.35,8.47,371680,0
2016-08-02,10.34,11.3499,10.2,11.08,6258347,0
2016-08-03,11.25,14.25,11.11,13.69,5548216,0
2016-08-04,13.61,14.39,12.66,12.86,4013059,0
2016-08-05,13.15,14.37,12.93,14.26,2101303,0
2016-08-08,14.67,16.05,14.6,15.15,3076759,0
2016-08-09,15.15,16.295,14.62,15.98,2095421,0
2016-08-10,16.13,16.19,14.65,14.8,1703113,0
2016-08-11,15.39,15.48,14.05,14.15,2535577,0
2016-08-12,14.2,14.8,14.057,14.18,966810,0
2016-08-15,14.23,14.985,14.2,14.81,820354,0
2016-08-16,15.07,15.1,13.87,14.06,1572766,0
2016-08-17,14.05,14.25,13.46,13.6,720196,0
2016-08-18,13.47,13.84,13.321,13.54,539067,0
2016-08-19,13.94,14.1,13.59,13.7,769403,0
2016-08-22,13.73,14.51,13.73,14.19,1146328,0
2016-08-23,14.36,14.449,13.33,13.35,1326933,0
2016-08-24,13.37,13.5101,12.04,12.14,1361194,0
2016-08-25,12.04,12.5,11.49,11.82,1262480,0
2016-08-26,11.85,12.23,11.59,11.83,780173,0
2016-08-29,11.83,12.0725,11.4,11.81,666180,0
2016-08-30,11.81,12.2325,11.72,11.79,542047,0
2016-08-31,11.69,11.85,11.17,11.53,975058,0
2016-09-01,11.53,11.826,11.53,11.79,477198,0
2016-09-02,11.63,12,11.48,11.52,810934,0
2016-09-06,11.59,11.84,11.29,11.4,655245,0
2016-09-07,11.51,11.665,11.04,11.42,895050,0
2016-09-08,11.35,11.54,11.15,11.25,525078,0
2016-09-09,11.07,11.2299,10.26,10.27,1035910,0
2016-09-12,10.1,11.3799,10.1,11.01,1154120,0
2016-09-13,10.88,11.0399,10.29,10.4,857237,0
2016-09-14,10.39,10.84,10.32,10.76,581554,0
2016-09-15,10.84,11.36,10.77,11.04,886477,0
2016-09-16,10.9,10.96,10.5,10.62,693566,0
2016-09-19,10.86,10.87,10.2649,10.41,874025,0
2016-09-20,10.49,10.8,10.4501,10.565,494092,0
2016-09-21,10.56,10.9999,10.43,10.97,716574,0
2016-09-22,11.08,11.25,10.8,10.975,630664,0
2016-09-23,10.89,11.05,10.67,10.79,554163,0
2016-09-26,10.69,11.2,10.49,10.54,697415,0
2016-09-27,10.5,10.94,10.4684,10.81,489309,0
2016-09-28,10.82,11.03,10.52,10.91,589867,0
2016-09-29,10.8,10.87,10.355,10.39,636175,0
2016-09-30,10.5,10.77,10.14,10.69,562213,0
2016-10-03,10.68,10.97,10.4514,10.96,380314,0
2016-10-04,11.02,12.41,10.94,12.06,1529533,0
2016-10-05,12.11,12.66,11.71,11.9,1120745,0
2016-10-06,11.95,12.09,10.98,11.04,762194,0
2016-10-07,11,11.15,10.425,10.72,731460,0
2016-10-10,10.82,11.25,10.7,11.17,448499,0
2016-10-11,10.96,11.1414,10.18,10.27,884121,0
2016-10-12,10.24,10.37,9.68,9.79,984000,0
2016-10-13,9.65,9.7,9.04,9.4,1460069,0
2016-10-14,9.67,9.6899,8.83,8.88,1086890,0
2016-10-17,8.92,9.15,8.58,8.99,839755,0
2016-10-18,9.12,9.3699,8.84,8.96,605244,0
2016-10-19,8.93,8.96,8.475,8.81,494052,0
2016-10-20,9.05,9.25,8.81,9.21,563704,0
2016-10-21,9.07,9.485,9,9.14,607150,0
2016-10-24,8.83,9.07,8.52,8.81,1167532,0
2016-10-25,8.84,8.98,8.3614,8.4,650395,0
2016-10-26,8.43,8.53,8.09,8.24,515791,0
2016-10-27,8.37,8.45,7.79,7.87,633193,0
2016-10-28,7.85,8.17,7.6072,8.02,591663,0
2016-10-31,8.02,8.165,7.87,8.09,356408,0
2016-11-01,8.07,8.85,8,8.65,1279387,0
2016-11-02,8.65,8.7395,8.15,8.21,818418,0
2016-11-03,8.21,8.22,7.65,7.71,671968,0
2016-11-04,7.68,8.66,7.63,8.6,1090750,0
2016-11-07,8.83,9.32,8.61,9.25,1030681,0
2016-11-08,9.02,9.81,8.921,9.46,775495,0
2016-11-09,9.75,10.285,9.67,10.14,859848,0
2016-11-10,10.04,10.88,9.91,10.3,817365,0
2016-11-11,10.52,10.685,9.96,10.12,797572,0
2016-11-14,10.05,10.1,9.75,9.83,825147,0
2016-11-15,9.75,10.1,9.11,10.03,1140880,0
2016-11-16,10.05,10.65,9.77,9.82,805013,0
2016-11-17,9.77,9.96,9.5412,9.76,343651,0
2016-11-18,9.72,9.86,9.55,9.81,364076,0
2016-11-21,9.8,10.1,9.78,9.92,426256,0
2016-11-22,9.96,10,9.56,9.7,374177,0
2016-11-23,9.31,9.86,9.05,9.6,643897,0
2016-11-25,9.65,9.6755,9.3,9.52,241649,0
2016-11-28,9.44,9.54,8.9,8.9,475806,0
2016-11-29,8.83,8.91,8.42,8.56,815814,0
2016-11-30,9,9.09,8.31,8.31,740181,0
2016-12-01,8.33,8.3899,7.95,8.02,843854,0
2016-12-02,7.97,8.42,7.81,8.25,416482,0
2016-12-05,8.32,8.65,8.25,8.62,625391,0
2016-12-06,8.6,8.93,8.3,8.91,569724,0
2016-12-07,8.78,8.85,8.4,8.61,616331,0
2016-12-08,8.6,8.84,8.43,8.83,340477,0
2016-12-09,8.92,9.27,8.7601,8.92,565212,0
2016-12-12,8.83,9.01,8.64,8.81,474023,0
2016-12-13,8.86,8.9,8.47,8.55,388303,0
2016-12-14,8.56,8.75,8.0205,8.12,726892,0
2016-12-15,8.22,8.28,7.95,8.12,1037655,0
2016-12-16,8,8.31,8,8.16,687253,0
2016-12-19,8.18,8.36,7.96,8.02,588345,0
2016-12-20,8.06,8.34,8,8.04,462504,0
2016-12-21,8.04,8.25,7.8,7.86,963087,0
2016-12-22,7.84,7.89,7.074,7.21,1153053,0
2016-12-23,7.18,7.662,7.18,7.62,692981,0
2016-12-27,7.7,8,7.41,7.54,692780,0
2016-12-28,7.52,7.68,7.18,7.26,422923,0
2016-12-29,7.25,7.29,7,7.13,778182,0
2016-12-30,7.13,7.28,6.97,7.16,795366,0
2017-01-03,7.25,7.53,7.2,7.49,591174,0
2017-01-04,7.58,7.95,7.45,7.94,677106,0
2017-01-05,7.99,8.0999,7.58,7.86,477920,0
2017-01-06,7.89,8.59,7.7542,8.23,802864,0
2017-01-09,8.36,8.56,8.13,8.42,660915,0
2017-01-10,8.47,8.6,8.03,8.25,727823,0
2017-01-11,8.24,9.31,7.95,8.77,1683197,0
2017-01-12,8.66,9.1699,8.5,8.86,971656,0
2017-01-13,8.84,9.57,8.8,9.23,1042178,0
2017-01-17,9.36,9.74,8.78,8.82,982484,0
2017-01-18,8.86,9.2,8.5,9.12,712200,0
2017-01-19,9.29,9.4,8.5,8.5,751993,0
2017-01-20,8.56,8.65,8.1,8.23,731463,0
2017-01-23,8.17,8.31,7.9,8.11,750581,0
2017-01-24,8.15,8.52,7.9,8.48,656326,0
2017-01-25,8.57,8.8,8.43,8.72,613871,0
2017-01-26,8.67,9.1,8.55,8.77,708418,0
2017-01-27,8.8,9.07,8.66,9.05,460116,0
2017-01-30,8.95,9.03,8.6,8.75,378236,0
2017-01-31,8.69,9.05,8.3,8.97,746208,0
2017-02-01,9.1,9.18,8.9,9.01,409962,0
2017-02-02,8.99,9.18,8.7305,8.98,370565,0
2017-02-03,9.03,9.3,8.85,9.2,745970,0
2017-02-06,9.18,9.44,8.97,9.38,811693,0
2017-02-07,9.4,9.48,9.03,9.15,727552,0
2017-02-08,9.05,9.32,8.685,8.98,522611,0
2017-02-09,8.97,9.28,8.96,9.01,437542,0
2017-02-10,9.04,9.33,8.89,8.9,353862,0
2017-02-13,8.89,9.07,8.67,8.74,465439,0
2017-02-14,8.69,9.24,8.66,9.09,511436,0
2017-02-15,9.1,9.24,8.98,9.08,417401,0
2017-02-16,9.08,9.15,8.77,8.93,441902,0
2017-02-17,8.86,9.21,8.8,9.16,457650,0
2017-02-21,9.2,9.34,8.96,9,379684,0
2017-02-22,8.97,9.06,8.67,8.73,540786,0
2017-02-23,8.79,8.82,8.51,8.57,355725,0
2017-02-24,8.44,8.6,8.38,8.46,390150,0
2017-02-27,8.55,9.49,8.55,9.03,1831559,0
2017-02-28,9,9.37,8.75,8.79,675887,0
2017-03-01,9,9.28,8.86,9.13,721150,0
2017-03-02,9.23,9.47,9.02,9.205,786889,0
2017-03-03,9.2,9.44,9.11,9.22,531884,0
2017-03-06,9.79,10.06,9.51,9.6,1777297,0
2017-03-07,9.56,9.5881,8.72,8.77,1539354,0
2017-03-08,8.75,9.12,8.5,8.62,705216,0
2017-03-09,8.66,8.92,8.42,8.75,570650,0
2017-03-10,8.87,8.99,8.56,8.87,488072,0
2017-03-13,8.9499,9.03,8.71,8.91,515160,0
2017-03-14,8.86,9.05,8.48,8.56,734372,0
2017-03-15,8.76,8.86,8.31,8.77,752703,0
2017-03-16,8.76,8.86,8.56,8.81,510356,0
2017-03-17,8.72,8.805,8.5,8.5,591338,0
2017-03-20,8.49,8.62,8.2601,8.51,699760,0
2017-03-21,8.59,8.65,7.79,7.82,1156716,0
2017-03-22,7.8,7.9,7.36,7.7,912223,0
2017-03-23,7.8,7.98,7.71,7.86,545042,0
2017-03-24,7.89,8.05,7.66,7.94,513193,0
2017-03-27,7.82,8.12,7.6,8.07,503491,0
2017-03-28,8.09,8.15,7.74,7.88,452380,0
2017-03-29,7.89,8.42,7.82,8.26,604730,0
2017-03-30,8.28,8.359,7.82,8.06,571709,0
2017-03-31,8.05,8.25,7.91,8.18,240149,0
2017-04-03,8.21,8.5,8.07,8.08,315616,0
2017-04-04,8.06,8.24,7.81,7.88,404355,0
2017-04-05,7.91,8.1,7.7,7.81,591576,0
2017-04-06,7.84,7.95,7.59,7.775,481023,0
2017-04-07,7.76,7.88,7.61,7.84,420735,0
2017-04-10,7.83,8,7.7,7.77,257391,0
2017-04-11,7.77,7.93,7.61,7.78,354600,0
2017-04-12,7.81,7.88,7.55,7.76,541940,0
2017-04-13,7.69,8.0699,7.67,7.86,457313,0
2017-04-17,7.87,8.22,7.87,8.21,465193,0
2017-04-18,8.15,8.34,7.98,8.33,384801,0
2017-04-19,8.35,8.62,8.05,8.06,548188,0
2017-04-20,8.1,8.4,8.04,8.25,381842,0
2017-04-21,8.25,8.32,7.91,8.12,321269,0
2017-04-24,8.23,8.4,8.13,8.27,547651,0
2017-04-25,8.33,8.58,8.27,8.31,464566,0
2017-04-26,8.33,8.66,8.29,8.625,592569,0
2017-04-27,8.65,8.83,8.49,8.61,404052,0
2017-04-28,8.62,8.78,8.49,8.56,242137,0
2017-05-01,8.57,8.82,8.4,8.79,263842,0
2017-05-02,8.8,8.8,8.41,8.51,253116,0
2017-05-03,8.46,8.59,8.1099,8.19,463725,0
2017-05-04,8.19,8.41,8.15,8.22,262112,0
2017-05-05,8.26,8.28,7.8753,7.99,466100,0
2017-05-08,8.01,8.28,7.9,7.98,452881,0
2017-05-09,8.01,8.285,7.95,8.26,361541,0
2017-05-10,8.24,8.24,7.91,7.97,743857,0
2017-05-11,7.96,7.999,7.77,7.87,403345,0
2017-05-12,7.85,8.43,7.77,8.37,563149,0
2017-05-15,8.42,8.73,8.22,8.27,702735,0
2017-05-16,8.31,8.44,8.235,8.28,498762,0
2017-05-17,8.16,8.31,8.01,8.06,404337,0
2017-05-18,8.03,8.5,8,8.47,712499,0
2017-05-19,8.47,8.61,8.35,8.37,314076,0
2017-05-22,8.43,8.64,8.28,8.57,372429,0
2017-05-23,8.61,8.7,8.43,8.68,311919,0
2017-05-24,8.7,9.55,8.56,9.16,1492415,0
2017-05-25,9.21,9.238,8.48,8.7,619050,0
2017-05-26,8.7,8.77,8.35,8.43,320385,0
2017-05-30,8.4,8.5,8,8.1,874195,0
2017-05-31,8.15,8.36,8.04,8.07,679118,0
2017-06-01,8.08,8.19,7.96,8.1,633554,0
2017-06-02,8.15,8.26,7.96,8.07,493934,0
2017-06-05,8.04,8.2295,7.77,8,749189,0
2017-06-06,7.96,8.82,7.9,8.345,1237992,0
2017-06-07,8.33,8.44,7.87,8.16,1368965,0
2017-06-08,8.13,8.36,8.06,8.21,462659,0
2017-06-09,8.19,8.2,7.75,7.77,1798390,0
2017-06-12,7.8,7.96,7.5876,7.8,739111,0
2017-06-13,7.84,7.84,7.18,7.19,1465639,0
2017-06-14,7.19,7.225,6.7,6.77,1372861,0
2017-06-15,6.72,6.763,5.97,6.01,2276414,0
2017-06-16,6,6.04,5.8148,6.01,1232939,0
2017-06-19,6.11,6.48,6.01,6.06,1387818,0
2017-06-20,6.05,6.127,5.7,5.94,996093,0
2017-06-21,5.98,6.14,5.91,6.09,1169545,0
2017-06-22,6.12,6.55,6.09,6.34,1357206,0
2017-06-23,6.3,6.55,6.17,6.54,832472,0
2017-06-26,6.55,6.78,6.4136,6.75,903485,0
2017-06-27,6.71,6.85,6.41,6.44,689684,0
2017-06-28,6.5,6.78,6.33,6.62,775186,0
2017-06-29,6.6,6.7,6.41,6.59,603698,0
2017-06-30,6.62,6.63,6.44,6.49,357567,0
2017-07-03,6.51,6.71,6.455,6.68,283331,0
2017-07-05,6.66,6.86,6.57,6.7,416522,0
2017-07-06,6.73,6.99,6.66,6.7,637697,0
2017-07-07,6.4,6.68,6.27,6.4099,848294,0
2017-07-10,6.39,6.57,6.29,6.46,488751,0
2017-07-11,6.43,6.51,6.23,6.3,497540,0
2017-07-12,6.35,6.56,6.34,6.51,355033,0
2017-07-13,6.56,6.94,6.36,6.88,492329,0
2017-07-14,6.98,7.37,6.93,7.01,891534,0
2017-07-17,7,7.14,6.89,6.9,412510,0
2017-07-18,6.89,7.05,6.82,7.04,325243,0
2017-07-19,7.11,7.25,7.04,7.24,379705,0
2017-07-20,7.26,7.42,7.1,7.13,417503,0
2017-07-21,7.2,7.27,6.75,6.87,471170,0
2017-07-24,6.9,6.9631,6.48,6.79,539582,0
2017-07-25,6.83,6.91,6.62,6.87,391285,0
2017-07-26,6.88,6.95,6.71,6.915,255120,0
2017-07-27,6.87,6.87,6.42,6.55,511513,0
2017-07-28,6.5,6.89,6.485,6.87,353865,0
2017-07-31,6.87,6.87,6.4244,6.47,444888,0
2017-08-01,6.51,6.58,6.16,6.56,690761,0
2017-08-02,6.54,6.56,6.16,6.46,338064,0
2017-08-03,6.44,6.57,6.31,6.34,262333,0
2017-08-04,6.35,6.605,6.3,6.55,252579,0
2017-08-07,6.54,6.62,6.36,6.49,293626,0
2017-08-08,6.42,6.55,6.26,6.3,358714,0
2017-08-09,6.25,6.34,6.06,6.23,402824,0
2017-08-10,6.19,6.28,6.0571,6.07,365458,0
2017-08-11,6.08,6.3,6.02,6.26,377979,0
2017-08-14,6.25,6.34,6.12,6.18,360627,0
2017-08-15,6.19,6.22,6.05,6.11,223226,0
2017-08-16,6.12,6.25,6.06,6.1,160799,0
2017-08-17,6.07,6.26,6.04,6.07,252378,0
2017-08-18,6.02,6.14,5.92,6.03,322606,0
2017-08-21,6.02,6.14,5.86,5.92,417312,0
2017-08-22,5.94,6.27,5.94,6.21,293748,0
2017-08-23,6.14,6.33,6.135,6.22,254376,0
2017-08-24,6.24,6.45,6.15,6.37,354253,0
2017-08-25,6.4,6.43,6.16,6.24,256570,0
2017-08-28,6.3,6.39,6.258,6.34,344292,0
2017-08-29,6.27,6.56,6.24,6.52,369308,0
2017-08-30,6.52,6.79,6.4998,6.64,411744,0
2017-08-31,6.67,6.93,6.6,6.81,343830,0
2017-09-01,6.81,6.879,6.591,6.8,216595,0
2017-09-05,6.8,6.97,6.7,6.8,211077,0
2017-09-06,6.85,6.99,6.75,6.92,306750,0
2017-09-07,6.91,7.24,6.7775,7.218,517010,0
2017-09-08,7.2,7.41,7.14,7.41,471894,0
2017-09-11,7.42,7.4487,6.82,6.84,570320,0
2017-09-12,6.25,6.7265,5.45,5.47,2882536,0
2017-09-13,5.43,5.43,4.82,4.86,2256660,0
2017-09-14,4.91,5.1,4.86,4.93,1188865,0
2017-09-15,4.91,4.949,4.77,4.81,1109718,0
2017-09-18,4.86,5.2,4.86,4.95,2287287,0
2017-09-19,4.95,4.99,4.54,4.8,1985743,0
2017-09-20,4.9,5.0499,4.73,4.93,1093840,0
2017-09-21,4.96,4.97,4.72,4.73,646805,0
2017-09-22,4.72,4.85,4.56,4.57,1730437,0
2017-09-25,4.6,4.63,4.24,4.27,2359493,0
2017-09-26,4.28,4.3314,3.9,3.91,2310475,0
2017-09-27,3.91,4.57,3.91,4.49,2072322,0
2017-09-28,4.54,4.57,4.21,4.27,1107430,0
2017-09-29,4.22,4.28,4.01,4.18,703141,0
2017-10-02,4.2,4.55,4.18,4.48,828884,0
2017-10-03,4.48,4.53,4.31,4.49,736357,0
2017-10-04,4.49,4.71,4.48,4.56,1168273,0
2017-10-05,4.58,4.67,4.46,4.61,505675,0
2017-10-06,4.58,4.68,4.48,4.57,526479,0
2017-10-09,4.62,4.71,4.36,4.4,711517,0
2017-10-10,4.43,4.49,4.35,4.4,492967,0
2017-10-11,4.39,4.42,4.19,4.25,2116930,0
2017-10-12,4.23,4.27,4.1,4.12,933017,0
2017-10-13,4.13,4.13,3.91,3.95,1031991,0
2017-10-16,4.03,4.09,3.86,3.93,924188,0
2017-10-17,3.93,4.24,3.93,4.08,1335439,0
2017-10-18,4.13,4.18,3.99,4.02,684183,0
2017-10-19,4,4.04,3.91,3.93,696959,0
2017-10-20,3.92,3.94,3.76,3.79,1429156,0
2017-10-23,3.8,3.85,3.48,3.5,1186247,0
2017-10-24,3.5,3.5,3.107,3.185,1825077,0
2017-10-25,3.19,3.3,3.125,3.2,694393,0
2017-10-26,3.18,3.18,3.06,3.09,604958,0
2017-10-27,3.1469,3.22,3.04,3.18,593680,0
2017-10-30,3.18,3.42,3.17,3.4,766403,0
2017-10-31,3.45,3.65,3.35,3.4,695117,0
2017-11-01,3.44,3.45,3.18,3.18,592393,0
2017-11-02,3.21,3.29,3.15,3.19,400105,0
2017-11-03,3.2,3.33,3.15,3.3,424530,0
2017-11-06,3.33,3.425,3.2,3.2,487253,0
2017-11-07,3.23,3.25,3.15,3.21,514996,0
2017-11-08,3.2,3.28,3.1,3.19,499288,0
2017-11-09,3.15,3.2,3.0602,3.18,420922,0
2017-11-10,3.13,3.43,3.13,3.39,552141,0
