Date,Open,High,Low,Close,Volume,OpenInt
2007-05-02,76.267,76.267,76.267,76.267,0,0
2007-05-03,97.867,111.73,91,105.73,1137615,0
2007-05-04,108.2,132.8,107.93,126.33,283485,0
2007-05-07,128.4,130.33,111.27,115.6,121785,0
2007-05-08,115.6,119.8,109.47,113.13,60360,0
2007-05-09,113.6,121,113.13,117.33,39840,0
2007-05-10,117.53,118.07,112.47,112.73,38550,0
2007-05-11,113.13,118.07,113.13,114.33,15885,0
2007-05-14,115.07,127.13,115.07,121.27,59595,0
2007-05-15,121.27,123.47,118.53,119,13890,0
2007-05-16,119,120.47,115.6,119.87,14055,0
2007-05-17,118.27,118.27,115.07,115.07,13950,0
2007-05-18,117.73,119.67,115.13,116.73,11445,0
2007-05-21,117.8,125.4,116.47,117.8,27525,0
2007-05-22,118.53,118.53,115.6,116.27,15390,0
2007-05-23,116.8,125.33,116.6,121.73,27720,0
2007-05-24,126.67,137.67,125.4,134.73,82125,0
2007-05-25,136.27,148.27,136.27,147.93,82245,0
2007-05-29,151.73,151.93,144.33,147.53,48120,0
2007-05-30,140.2,159,133.8,146.33,111540,0
2007-05-31,154.67,158,143.93,145.07,57990,0
2007-06-01,141.4,145.07,137.8,145.07,28440,0
2007-06-04,145.07,147.27,141.87,146,27645,0
2007-06-05,145.2,147.53,140.2,143.87,71850,0
2007-06-06,143.87,144.87,140.2,141.4,14970,0
2007-06-07,141,141.4,129.53,135.13,26370,0
2007-06-08,135.27,136.8,131.8,133.33,17850,0
2007-06-11,132.8,132.8,122.93,123.87,15540,0
2007-06-12,125,125.87,113.4,120.33,88920,0
2007-06-13,122.47,127.87,118.07,119.4,25560,0
2007-06-14,123.6,127.13,120.07,125.4,23865,0
2007-06-15,126.87,129.33,124.67,124.73,13455,0
2007-06-18,125.8,127.8,118.07,124,23085,0
2007-06-19,122.67,127.33,122.4,126.53,14175,0
2007-06-20,126.87,131.8,125.87,126.47,14010,0
2007-06-21,127.6,137.73,126.87,132.8,37305,0
2007-06-22,135.27,137.73,125.4,125.4,44985,0
2007-06-25,126.27,127.13,122,126.2,13320,0
2007-06-26,126.2,126.27,122.2,125,8010,0
2007-06-27,124.93,124.93,120.53,123.33,9885,0
2007-06-28,123.67,123.67,120.53,121.73,9285,0
2007-06-29,121.33,121.4,118.07,119,15825,0
2007-07-02,118.07,123.93,117.73,123.13,24510,0
2007-07-03,122.93,124.07,121.8,122,2610,0
2007-07-05,121.8,122.53,117.13,118.07,18360,0
2007-07-06,118.2,118.2,111.47,111.6,47670,0
2007-07-09,112.13,115.27,111.13,112.13,22485,0
2007-07-10,113.73,113.73,111.67,112.27,6450,0
2007-07-11,112.2,112.27,108.67,109.4,23790,0
2007-07-12,110.6,110.6,101.73,104.53,65775,0
2007-07-13,104.53,110.07,104.53,108.6,38805,0
2007-07-16,107.47,111.87,105.53,109.47,36900,0
2007-07-17,111.13,111.13,108.2,108.93,11100,0
2007-07-18,109,109.2,104.93,108.67,20310,0
2007-07-19,110,110.33,105.8,108.2,5835,0
2007-07-20,108.2,109.2,106.4,107.6,9225,0
2007-07-23,108.2,109.2,105.87,108.2,4575,0
2007-07-24,107,107.87,105.67,107,57525,0
2007-07-25,106.33,108.2,102.13,104.53,12540,0
2007-07-26,103.4,104.27,94.933,100.6,39285,0
2007-07-27,99.67,102.53,97.6,98.4,12480,0
2007-07-30,98.067,98.067,88.267,93.667,17265,0
2007-07-31,91.8,93.333,84.133,86.867,55048,0
2007-08-01,88.533,89.667,86.067,86.533,13605,0
2007-08-02,87.2,88.533,83.933,85.933,17415,0
2007-08-03,84.267,87.267,82.8,84.867,18360,0
2007-08-06,83.6,84.2,70.333,72.867,24090,0
2007-08-07,72.867,73.667,64.933,65.933,84825,0
2007-08-08,67.133,113.13,63.667,71.733,61680,0
2007-08-09,68.933,71.733,68.867,68.933,49890,0
2007-08-10,66.4,69.333,63.533,68.867,60842,0
2007-08-13,69.133,71.533,66.4,68.867,39180,0
2007-08-14,68.4,73.133,68.4,71.333,25995,0
2007-08-15,72,74.333,70.8,71.267,10395,0
2007-08-16,68.867,71.267,67.667,68.133,27435,0
2007-08-17,68.733,70.733,66.467,68.667,26655,0
2007-08-20,68.867,71.733,67.4,68,47760,0
2007-08-21,65.667,66.867,61.733,64.2,36240,0
2007-08-22,64.4,64.533,62.133,63.933,29325,0
2007-08-23,64.8,66.333,63.867,64.333,14130,0
2007-08-24,64.333,68.8,63.533,67.8,48990,0
2007-08-27,68.867,73.067,67.8,72.333,45510,0
2007-08-28,73.267,75.667,66.667,69.333,51645,0
2007-08-29,70.067,70.267,68,69.333,48090,0
2007-08-30,68.867,69.133,67.667,68.6,23325,0
2007-08-31,68.867,71.133,67.533,68.867,7080,0
2007-09-04,69.733,69.733,65.933,68.133,9450,0
2007-09-05,67.533,68,65.8,66.867,4005,0
2007-09-06,66.267,70.8,65.6,69.933,6615,0
2007-09-07,68.867,68.867,66.6,68.533,10995,0
2007-09-10,67.867,69.133,61.8,63.933,47535,0
2007-09-11,63.933,65.533,63.2,65,26100,0
2007-09-12,64.933,67.067,64.333,65.133,20490,0
2007-09-13,64.4,66.333,63.667,64.467,27015,0
2007-09-14,63.933,66.867,63.867,65.733,9630,0
2007-09-17,65.933,67.267,63.467,63.733,35835,0
2007-09-18,63.933,65.733,63.333,65,13200,0
2007-09-19,64.933,70.8,64.933,69.467,13320,0
2007-09-20,68.867,83.467,68.2,83.467,70680,0
2007-09-21,84.333,91.467,82.6,85.6,87195,0
2007-09-24,86,89.6,86,86.933,29670,0
2007-09-25,87.8,98.2,86.333,96.4,41865,0
2007-09-26,96.4,109.27,96.4,105.67,62753,0
2007-09-27,108.73,113.13,100.33,113.13,83565,0
2007-09-28,106.6,107.87,100.8,101.73,33825,0
2007-10-01,96.333,110.6,95.933,110,78990,0
2007-10-02,105.73,113.13,101.13,102.93,66660,0
2007-10-03,99.87,102.8,93.933,96.067,48495,0
2007-10-04,93.533,98.4,89.2,91.533,44100,0
2007-10-05,92.733,96.467,89.733,94.333,46500,0
2007-10-08,92.733,94.067,91,91.267,20130,0
2007-10-09,92.067,95.2,91.8,92.733,14325,0
2007-10-10,94.933,114.6,92.867,114.53,96435,0
2007-10-11,120.53,122.93,95.933,99.467,123375,0
2007-10-12,102.13,102.53,97.133,99.87,26850,0
2007-10-15,100.6,105.13,97.267,100.4,27540,0
2007-10-16,98.4,99.67,95.333,96.533,29505,0
2007-10-17,99.67,99.67,95.667,96.933,17670,0
2007-10-18,87.333,95.867,86.067,90.8,23475,0
2007-10-19,93.467,93.467,87.667,88.2,16785,0
2007-10-22,79.667,87.667,78.667,83.4,41310,0
2007-10-23,84.2,97.267,84.2,97,51600,0
2007-10-24,95.8,95.8,88.467,93.133,26805,0
2007-10-25,92.4,92.4,88.8,90.267,19875,0
2007-10-26,91.067,93.333,87.867,88.467,17385,0
2007-10-29,89.2,90.467,87.733,88.333,21450,0
2007-10-30,88.333,88.933,82.867,83.333,30105,0
2007-10-31,84.267,84.267,78.667,83.533,44175,0
2007-11-01,83.067,83.067,75.133,75.467,21255,0
2007-11-02,78.667,79.067,75.867,76.867,10590,0
2007-11-05,76.867,76.867,73.867,76.4,18417,0
2007-11-06,76,78.067,73.867,75.667,10995,0
2007-11-07,76,76,71.8,71.8,14490,0
2007-11-08,70.067,72.533,69.333,71.867,20205,0
2007-11-09,71.333,73.067,70.067,72.533,10110,0
2007-11-12,70.6,71.8,68.4,69.4,15210,0
2007-11-13,69,78.933,66.133,76.667,37335,0
2007-11-14,81.133,81.133,73.8,73.8,9135,0
2007-11-15,71.8,74,69.067,71.133,9419,0
2007-11-16,71.333,71.333,65,65,24990,0
2007-11-19,68.867,68.867,60.467,67.533,31291,0
2007-11-20,71.067,71.067,65.2,65.2,27885,0
2007-11-21,65.4,67.133,60.4,62.933,12840,0
2007-11-23,62.933,65.133,62.2,62.933,9120,0
2007-11-26,62.333,64.133,59,59.067,18630,0
2007-11-27,59.2,61.067,58.067,60.467,18405,0
2007-11-28,59.067,59.067,46.733,49.667,114533,0
2007-11-29,51,51,47.733,49,59340,0
2007-11-30,50.467,51.133,46.2,49.533,30675,0
2007-12-03,50.2,51,48.2,50.933,20355,0
2007-12-04,52.6,53,49.667,50.933,46740,0
2007-12-05,52.8,53.267,51.133,51.867,21420,0
2007-12-06,51.667,55.067,51.667,53.133,46275,0
2007-12-07,53.133,53.333,51.933,52.6,20355,0
2007-12-10,52.6,54.867,52.4,53.6,26738,0
2007-12-11,53.2,54.267,50.4,51.533,23378,0
2007-12-12,50.267,51.733,49.2,49.4,19215,0
2007-12-13,49.2,49.8,47.733,47.8,25673,0
2007-12-14,46.8,49.2,45.867,46.8,38970,0
2007-12-17,46.067,46.733,44.333,45.267,27960,0
2007-12-18,44.533,45.4,42.667,43.8,21240,0
2007-12-19,44.2,47,43.067,44.533,21240,0
2007-12-20,45.467,49,44.733,47.333,24984,0
2007-12-21,48.267,50.267,47.333,49.067,18600,0
2007-12-24,46.667,49.2,46.667,47.933,15420,0
2007-12-26,46.867,50.2,46.6,50.2,26040,0
2007-12-27,48.933,50.2,47.2,47.533,15570,0
2007-12-28,47.733,47.933,46.067,46.8,17603,0
2007-12-31,45.867,46.6,44.867,45.867,15510,0
2008-01-02,46.2,47.333,45.733,46.6,12465,0
2008-01-03,46.067,48.2,46.067,46.467,17490,0
2008-01-04,45.667,49.067,45.667,46.333,11805,0
2008-01-07,46.333,47.533,43.8,44.333,14181,0
2008-01-08,44.467,44.733,43.267,43.267,13090,0
2008-01-09,43.267,44.2,40.8,43.067,12000,0
2008-01-10,41.8,44.2,41.8,42.6,11355,0
2008-01-11,43.333,44,42.267,42.667,8566,0
2008-01-14,43.267,43.6,42.133,43.533,13080,0
2008-01-15,42.067,43.133,41,42.133,11771,0
2008-01-16,40.667,43.2,40.667,40.933,13125,0
2008-01-17,40.733,41.467,37.6,37.6,10076,0
2008-01-18,37.133,41.6,33.867,34.067,22021,0
2008-01-22,31.867,37.733,30.8,37.467,18918,0
2008-01-23,37.467,37.467,32.733,33.933,24736,0
2008-01-24,34.6,42.4,34.4,41.533,30120,0
2008-01-25,41.533,43.8,38.733,40.4,14714,0
2008-01-28,38.867,44.267,38.867,39.733,13305,0
2008-01-29,40.467,41.067,38.533,38.867,14985,0
2008-01-30,38.2,39.867,38.2,38.933,11085,0
2008-01-31,39.467,41.533,37.8,40.333,14730,0
2008-02-01,41.867,44.267,41.333,43.933,9210,0
2008-02-04,44.267,47.2,44.2,46.467,14160,0
2008-02-05,46.267,46.267,40.867,42.6,19362,0
2008-02-06,42.933,45.4,42.067,42.067,8472,0
2008-02-07,42.333,45.867,41.6,44.933,9435,0
2008-02-08,46,48.733,44.267,47.667,13095,0
2008-02-11,47.333,49.8,47.067,47.933,10815,0
2008-02-12,47.333,48.467,46.067,46.4,12677,0
2008-02-13,46.2,49.4,46.067,48,10515,0
2008-02-14,48.267,49.4,45.867,48.733,9975,0
2008-02-15,48.933,50.933,48.133,49.4,10732,0
2008-02-19,48.533,51.267,47.933,48.467,17460,0
2008-02-20,47.2,49.467,46.8,47.333,11310,0
2008-02-21,47.2,49.6,44.533,45.8,9555,0
2008-02-22,45.467,45.667,44.067,45.667,9392,0
2008-02-25,45.533,48.533,45.067,48.133,7620,0
2008-02-26,47.2,49.2,46.733,47.933,12630,0
2008-02-27,47.4,49.867,47.067,47.933,6255,0
2008-02-28,47.933,49.067,46,47.133,6900,0
2008-02-29,46.133,49.667,46.133,48.667,7290,0
2008-03-03,48.2,48.467,44.2,44.267,10455,0
2008-03-04,44.067,46.8,42.6,44.733,10137,0
2008-03-05,43.6,46.733,43.6,44.4,9495,0
2008-03-06,44.4,45,43.667,43.667,5640,0
2008-03-07,44.4,46.267,43.267,44.267,7185,0
2008-03-10,44.267,46.333,41.2,41.2,7962,0
2008-03-11,42.667,44.933,36.467,36.867,16455,0
2008-03-12,36.067,45.133,35.733,43.8,20528,0
2008-03-13,43.733,47.2,42.933,45.733,20341,0
2008-03-14,45.667,45.667,41.6,43.067,11205,0
2008-03-17,43.6,44.4,43,44.4,7065,0
2008-03-18,46.6,48.333,44.267,44.8,10185,0
2008-03-19,46,46.467,43.533,44.2,2355,0
2008-03-20,43,45.133,41.533,44,11640,0
2008-03-24,44,44,41.867,41.933,8175,0
2008-03-25,41.933,42.8,41.133,41.4,10343,0
2008-03-26,41.2,41.333,39.8,40.533,16695,0
2008-03-27,39.333,40.933,39.333,40.333,13740,0
2008-03-28,37.933,39.6,36.667,39.333,13095,0
2008-03-31,40.4,40.4,37.267,37.267,8175,0
2008-04-01,38,39.667,37.4,39.667,3975,0
2008-04-02,39,41.6,38.933,40.067,9375,0
2008-04-03,39,40.6,38.867,39.067,8640,0
2008-04-04,38.4,39.333,37.933,38.733,3480,0
2008-04-07,38.733,39.533,38.333,38.933,13545,0
2008-04-08,38.867,38.933,37.2,37.4,4856,0
2008-04-09,36.867,37.133,35.667,36.067,6270,0
2008-04-10,36.133,37.8,35.467,36.733,4478,0
2008-04-11,36.133,36.667,35.667,36.067,1635,0
2008-04-14,36.667,36.667,35.4,35.4,2775,0
2008-04-15,35.933,36.267,34.667,35.667,4156,0
2008-04-16,35.2,36.267,34.8,35.933,5056,0
2008-04-17,35.533,36,34.933,35.2,4185,0
2008-04-18,35.933,35.933,35.2,35.2,4830,0
2008-04-21,36.4,36.467,35.2,35.733,9775,0
2008-04-22,35.933,35.933,34.533,34.6,5446,0
2008-04-23,34.733,35.467,34.667,34.8,3900,0
2008-04-24,34.933,35.333,34.2,34.4,7270,0
2008-04-25,34.4,34.867,34.267,34.6,1905,0
2008-04-28,34.2,34.733,34.2,34.6,5816,0
2008-04-29,34.667,35,34.133,34.533,8305,0
2008-04-30,34.533,34.667,33.733,33.733,6123,0
2008-05-01,33.8,34.6,33.667,34.4,7052,0
2008-05-02,34.4,35.533,34.4,35.2,21351,0
2008-05-05,35.6,38.6,34.533,38.333,9385,0
2008-05-06,38.333,39.867,37.6,37.6,10460,0
2008-05-07,37.8,39.6,37.8,39.467,7788,0
2008-05-08,40.6,41.933,39.867,39.933,13258,0
2008-05-09,39.6,40.933,39.4,40.133,5435,0
2008-05-12,39.467,40.2,38.867,39.467,2739,0
2008-05-13,39.133,39.333,39.067,39.267,4557,0
2008-05-14,38.733,38.733,36.6,38.133,14054,0
2008-05-15,38.733,39.333,37.867,38,3886,0
2008-05-16,38.267,38.533,37.4,37.667,6656,0
2008-05-19,38.867,38.867,37.467,37.8,9885,0
2008-05-20,38,38,37,37.333,11769,0
2008-05-21,37.8,38,36.867,36.933,9396,0
2008-05-22,36.933,38.4,36.867,37.533,11542,0
2008-05-23,37.133,37.6,36.333,36.933,12125,0
2008-05-27,37.067,39.467,37.067,38.333,16213,0
2008-05-28,39.267,39.467,38.2,39.467,22455,0
2008-05-29,39.133,40.067,38.933,39.2,7930,0
2008-05-30,39.4,39.4,38.733,39,6423,0
2008-06-02,39.133,39.133,37.933,38.333,7568,0
2008-06-03,39,39.667,38.267,38.267,6871,0
2008-06-04,38.133,39.6,37.933,39,12728,0
2008-06-05,38.6,39.667,38.6,38.8,11202,0
2008-06-06,38.6,38.867,37.067,37.067,7358,0
2008-06-09,37.6,38,36.333,36.467,8029,0
2008-06-10,36.733,37.533,36.133,37.2,13814,0
2008-06-11,36.867,37.2,36.467,36.667,7301,0
2008-06-12,36.867,37.067,36.133,37.067,7889,0
2008-06-13,37.467,37.533,36.733,37.267,8811,0
2008-06-16,37.6,38.867,37.467,38.8,9082,0
2008-06-17,38.733,38.867,38.333,38.733,4575,0
2008-06-18,38.333,38.8,38.067,38.2,5358,0
2008-06-19,38.333,39.333,38.333,39.267,12349,0
2008-06-20,39.267,39.333,34.4,37.733,9654,0
2008-06-23,37.333,39.467,37.333,37.867,10722,0
2008-06-24,38.4,39.333,37.4,38.2,4355,0
2008-06-25,38.933,39.133,38.467,38.733,1798,0
2008-06-26,39.267,39.267,36.333,37.4,6308,0
2008-06-27,37.067,37.333,35.333,35.933,3540,0
2008-06-30,35.4,36.267,33.933,34.267,13464,0
2008-07-01,34,34.6,31.667,33.6,10395,0
2008-07-02,33.4,33.467,30.467,32.333,7482,0
2008-07-03,32.2,33.2,31.467,32.2,5355,0
2008-07-07,32.267,32.733,31.467,31.8,4773,0
2008-07-08,31.6,31.933,31.467,31.667,3260,0
2008-07-09,31.467,31.667,30.133,31.6,4906,0
2008-07-10,31.6,34.2,31.6,34.067,7462,0
2008-07-11,33.133,35.267,31.867,34.6,5445,0
2008-07-14,34.533,36.267,34.2,35.867,6761,0
2008-07-15,35.267,36.133,34.467,35.533,4560,0
2008-07-16,35.8,36.4,35.467,36.133,7757,0
2008-07-17,36.267,36.267,35.067,35.133,2093,0
2008-07-18,34.6,35.4,34.067,34.4,2098,0
2008-07-21,34,35.533,33.867,35.067,11153,0
2008-07-22,35.067,35.6,34.333,35.2,5406,0
2008-07-23,34.867,35.533,34.267,34.4,4572,0
2008-07-24,34.4,34.4,33.267,34.4,2438,0
2008-07-25,34.267,35.667,34.267,35.2,19832,0
2008-07-28,34.933,35.733,34.467,35.267,13826,0
2008-07-29,35,35.667,34.733,35.533,9122,0
2008-07-30,35.667,36.333,35.333,35.8,4470,0
2008-07-31,35.4,36.333,35.333,35.333,885,0
2008-08-01,35.333,35.667,34.2,35,6788,0
2008-08-04,35.533,35.533,34.067,34.933,2288,0
2008-08-05,34.467,35.867,34.467,34.933,2459,0
2008-08-06,35.2,35.667,34.2,34.467,1995,0
2008-08-07,34.2,35.533,34.2,34.867,1935,0
2008-08-08,34.6,34.933,34.267,34.733,1800,0
2008-08-11,35.933,35.933,31.933,33.533,13542,0
2008-08-12,32.533,35.333,32.533,35.2,4755,0
2008-08-13,34.8,35.267,33.933,34.8,1343,0
2008-08-14,34.6,35.267,34.067,34.333,7286,0
2008-08-15,34.6,35.2,34.067,34.8,974,0
2008-08-18,34.467,35.267,34.467,34.6,850,0
2008-08-19,34.4,35.333,33.8,35.333,10176,0
2008-08-20,32.533,33.867,31.067,32.933,14469,0
2008-08-21,32.067,34.067,31.6,32.467,5190,0
2008-08-22,31.933,33.333,31.6,32.667,6365,0
2008-08-25,32,32.667,31.267,32,5565,0
2008-08-26,32.067,32.4,31.133,31.6,3949,0
2008-08-27,30.733,31.2,30.467,31.2,3555,0
2008-08-28,30.733,31.2,30.267,30.867,6012,0
2008-08-29,30.267,30.667,28.867,29.467,7470,0
2008-09-02,29.733,30.533,29.467,29.867,6024,0
2008-09-03,30.133,30.467,29.533,30.067,4154,0
2008-09-04,29.6,30.067,29.333,29.733,3699,0
2008-09-05,29,29.933,28.867,29.533,3743,0
2008-09-08,30.133,30.267,29.333,29.533,1425,0
2008-09-09,29.2,29.267,28.733,29.067,2249,0
2008-09-10,29.733,29.733,28.8,29.267,3371,0
2008-09-11,28.533,29.467,27.133,29,5577,0
2008-09-12,29,29,28.6,28.6,1244,0
2008-09-15,28.133,28.933,26.667,28.467,2063,0
2008-09-16,27,28.4,27,27.867,4978,0
2008-09-17,28,28.067,26.733,27.2,9195,0
2008-09-18,27.667,28.4,26.133,28.4,5564,0
2008-09-19,29.533,29.533,24.6,28.867,7740,0
2008-09-22,28.867,31.267,26.067,27.267,11943,0
2008-09-23,26.067,27.667,25.867,27.333,6955,0
2008-09-24,26.8,28,25.6,27.133,4421,0
2008-09-25,28,28,26.133,26.533,3377,0
2008-09-26,26.333,26.467,25.8,26.467,1373,0
2008-09-29,26.267,26.733,25.8,25.867,3555,0
2008-09-30,27.133,27.733,24.867,26.933,2039,0
2008-10-01,27.133,27.133,25.8,26.133,1613,0
2008-10-02,25.067,26.6,24.733,26.6,1797,0
2008-10-03,25.933,26.867,25.6,26.533,2159,0
2008-10-06,25.4,26.667,25.133,26,3396,0
2008-10-07,27,28.067,26.333,27.467,7358,0
2008-10-08,25.867,28.533,25.2,28.2,5895,0
2008-10-09,28.2,28.533,26.533,27.333,2475,0
2008-10-10,27,27.4,24.6,27.067,4264,0
2008-10-13,27.533,27.533,25.4,26.467,2009,0
2008-10-14,27.467,27.8,25.4,26.533,4919,0
2008-10-15,26.533,28.733,25.2,25.2,3210,0
2008-10-16,26.333,26.467,25.067,25.6,6153,0
2008-10-17,24.933,25.8,23.733,25.6,8517,0
2008-10-20,25.2,25.2,24,24.467,2883,0
2008-10-21,24.6,25.067,24.467,24.6,2679,0
2008-10-22,24.467,24.467,23.8,23.8,2050,0
2008-10-23,22.667,22.8,21.4,22.333,5386,0
2008-10-24,21.133,22.333,20.133,22.067,10500,0
2008-10-27,21.867,23.067,19.8,22.067,4831,0
2008-10-28,22.867,22.867,20.533,20.933,2040,0
2008-10-29,21.4,22.133,18.8,18.867,9717,0
2008-10-30,19.333,23,17.533,19.2,4081,0
2008-10-31,18.667,19.2,17.733,18.067,2573,0
2008-11-03,16.4,17.2,16.4,17.133,4860,0
2008-11-04,17.133,19.6,16.4,18.267,4627,0
2008-11-05,18.067,18.067,14.533,14.533,3354,0
2008-11-06,14.533,14.733,13.133,13.667,7246,0
2008-11-07,14.133,14.933,14.133,14.733,840,0
2008-11-10,15.667,15.867,14.533,15,1893,0
2008-11-11,14.733,15.2,11.667,11.667,3495,0
2008-11-12,12.8,14.6,12.267,12.467,975,0
2008-11-13,12.467,13.267,11.733,13.067,5522,0
2008-11-14,12.467,12.933,11.667,12.933,1275,0
2008-11-17,11.933,12.933,11.733,12.067,2672,0
2008-11-18,11.667,13.2,10.067,10.667,6818,0
2008-11-19,10.4,11.133,8.9333,9.3333,3183,0
2008-11-20,9.533,9.6,8.5333,8.6,3237,0
2008-11-21,8.6,8.6,5.8,6.8,7901,0
2008-11-24,5.9333,6.9333,5.9333,6.3333,18896,0
2008-11-25,6.2667,7.2,6.1333,6.3333,19360,0
2008-11-26,6.3333,7,6.2,7,5532,0
2008-11-28,7.8667,8.5333,7.8667,8,1950,0
2008-12-01,8.4,9.4,8.4,8.8667,7839,0
2008-12-02,9.2667,11.6,9.2667,10.2,10581,0
2008-12-03,10.667,15.067,10.333,12.867,10670,0
2008-12-04,12.867,14.733,12.867,13.8,6570,0
2008-12-05,13.933,15.2,13.933,14.533,6953,0
2008-12-08,14.733,16.6,14.733,16,7283,0
2008-12-09,18.467,19.667,18.267,18.6,4883,0
2008-12-10,19.133,19.667,18.867,19.533,12593,0
2008-12-11,18.8,19.667,18.2,19.667,12348,0
2008-12-12,19.667,19.667,18.733,19.6,8118,0
2008-12-15,19.6,19.667,19.067,19.067,3956,0
2008-12-16,19.4,19.667,18.2,19.4,5650,0
2008-12-17,19.4,19.4,16.133,18.667,13499,0
2008-12-18,19.067,19.4,17.333,18.667,6237,0
2008-12-19,19.067,19.2,17.2,19.133,4635,0
2008-12-22,19.4,19.4,18.8,19.2,5865,0
2008-12-23,19.2,19.2,18.467,19.2,5229,0
2008-12-24,18.733,19.667,18.733,19.2,4584,0
2008-12-26,18.467,19.667,17.8,19.267,7440,0
2008-12-29,19.4,19.467,18.933,19.467,4702,0
2008-12-30,19.4,20.133,18.667,20.133,10995,0
2008-12-31,19.667,20.267,18.933,19.2,9872,0
2009-01-02,19.267,19.667,19,19,6080,0
2009-01-05,18.867,19.2,18.467,18.467,6370,0
2009-01-06,18.467,19.4,18.467,19.067,3083,0
2009-01-07,18.667,19.133,18.467,19.133,2895,0
2009-01-08,18.4,18.467,17.733,17.733,7275,0
2009-01-09,17.667,18.467,17.667,18.067,2498,0
2009-01-12,17.867,18.067,17.333,17.333,2856,0
2009-01-13,17.467,18.467,17.2,17.667,3630,0
2009-01-14,17.2,18.333,17.2,17.267,2760,0
2009-01-15,17.2,17.733,17.2,17.2,5160,0
2009-01-16,17.267,18.467,17.267,17.533,1958,0
2009-01-20,17.2,18.067,16.067,16.2,4080,0
2009-01-21,16.2,16.2,14.733,15.2,3540,0
2009-01-22,15,15.733,15,15,345,0
2009-01-23,14.8,15.467,14.8,14.933,2205,0
2009-01-26,14.333,16.2,14.333,15.467,3195,0
2009-01-27,15.533,16.8,15.533,16.6,1635,0
2009-01-28,16.6,17.2,16.333,16.333,1470,0
2009-01-29,15.733,17,15.733,16,1008,0
2009-01-30,16.733,18.4,16.667,16.933,9058,0
2009-02-02,17.133,18.133,17.133,18.067,1845,0
2009-02-03,18.067,18.2,17.133,17.733,2475,0
2009-02-04,17.733,18.133,17,17.867,1560,0
2009-02-05,17.4,18.4,17.333,17.867,2025,0
2009-02-06,17.733,18.467,17.6,18.467,2321,0
2009-02-09,18.4,18.467,17.133,18.2,1230,0
2009-02-10,17.467,18.4,17.467,18.4,949,0
2009-02-11,17.867,18.333,17.867,18.333,30,0
2009-02-12,18.4,18.467,17.733,18.467,1275,0
2009-02-13,18.333,18.467,18.133,18.467,2175,0
2009-02-17,18.4,18.467,17.533,18.467,1929,0
2009-02-18,18.4,18.467,18.4,18.4,926,0
2009-02-19,18.4,18.467,18.4,18.467,1200,0
2009-02-20,17.933,18.467,17.933,18.467,795,0
2009-02-23,17.933,18.933,17.933,18.667,2921,0
2009-02-24,18.667,18.933,18.467,18.667,810,0
2009-02-25,18.933,19.4,18.933,18.933,2310,0
2009-02-26,19.067,19.4,19,19.4,467,0
2009-02-27,19.4,19.4,18.533,19.2,1080,0
2009-03-02,17,18.067,16.8,16.8,3323,0
2009-03-03,17.267,17.733,15.733,16.133,2974,0
2009-03-04,16.2,16.467,15.867,16.333,1767,0
2009-03-05,16.067,16.067,15.533,15.733,1495,0
2009-03-06,16.467,16.467,15,15.4,1215,0
2009-03-09,12.933,15,12.933,13.333,5769,0
2009-03-10,14.333,15.267,14.267,14.8,4637,0
2009-03-11,15.4,15.933,15.4,15.733,2250,0
2009-03-12,15.733,16.4,15.733,16.2,2595,0
2009-03-13,17.2,17.2,16.2,17,5021,0
2009-03-16,16.733,16.8,15.467,15.733,3364,0
2009-03-17,15.933,16.6,15.467,15.467,2835,0
2009-03-18,15.467,17.133,15.267,15.267,3150,0
2009-03-19,15.733,15.733,15.4,15.4,1500,0
2009-03-20,15.733,15.733,15.267,15.267,1425,0
2009-03-23,15.6,15.6,15.267,15.267,1348,0
2009-03-24,15.267,15.333,14.8,15,1899,0
2009-03-25,15.067,15.467,14.933,15.267,705,0
2009-03-26,15.533,15.933,14.667,15.133,1827,0
2009-03-27,15.067,15.6,15.067,15.467,1320,0
2009-03-30,15.6,25.733,15.267,22.067,24743,0
2009-03-31,22.467,22.467,16.4,17.667,8003,0
2009-04-01,16.733,16.733,15.133,15.733,4780,0
2009-04-02,15.867,18.667,15.4,15.467,5477,0
2009-04-03,15.467,15.467,15.133,15.467,2839,0
2009-04-06,15.133,15.6,14.6,15.267,5076,0
2009-04-07,15.467,15.533,15.133,15.267,4150,0
2009-04-08,15.267,15.467,15.133,15.133,3465,0
2009-04-09,15.867,15.867,15.133,15.133,3403,0
2009-04-13,15.4,15.467,15.333,15.467,1530,0
2009-04-14,15.4,15.467,15.333,15.467,1811,0
2009-04-15,15.467,15.6,15.4,15.467,2790,0
2009-04-16,15.333,18.533,15.333,17.4,6410,0
2009-04-17,17.733,17.733,15.267,15.467,9128,0
2009-04-20,15.6,16.6,15.467,15.467,6348,0
2009-04-21,15.467,16,15.267,15.4,4152,0
2009-04-22,15.467,16,15.467,15.467,2760,0
2009-04-23,17.733,17.733,15.467,15.667,4455,0
2009-04-24,15.8,16,15.8,16,2835,0
2009-04-27,16.067,16.467,15.933,15.933,4133,0
2009-04-28,15.933,16.8,15.933,16,3765,0
2009-04-29,16.4,16.4,15.933,16.133,4343,0
2009-04-30,16.067,16.067,15.733,15.933,4013,0
2009-05-01,15.933,17,15.867,16,12183,0
2009-05-04,16.067,17.933,16.067,16.133,20342,0
2009-05-05,16.4,16.8,16.067,16.333,15128,0
2009-05-06,16.4,19.6,16.4,18.067,30507,0
2009-05-07,17.933,18.2,17.2,17.467,29320,0
2009-05-08,17.533,17.533,17.133,17.2,26028,0
2009-05-11,17.267,18.133,17.2,17.267,28996,0
2009-05-12,17.667,17.733,17.533,17.6,25618,0
2009-05-13,20.333,24.133,18.733,20.067,70807,0
2009-05-14,20.933,20.933,19.2,20.533,16744,0
2009-05-15,20.867,20.867,19.4,20,9791,0
2009-05-18,20.067,22.267,20.067,21.8,13945,0
2009-05-19,21.467,21.867,21,21.667,9266,0
2009-05-20,21.733,22.133,21.067,21.133,5496,0
2009-05-21,21.2,21.2,19.4,19.6,4838,0
2009-05-22,19.8,20.133,19.667,19.933,571,0
2009-05-26,19.933,21.467,19.933,20.733,5079,0
2009-05-27,21.6,21.6,19.4,19.8,5918,0
2009-05-28,19.8,20.933,19.667,20.933,3749,0
2009-05-29,20.6,22.133,20.467,22.067,7534,0
2009-06-01,22.067,22.133,21.867,21.867,6745,0
2009-06-02,20.933,22.067,20.2,22,3296,0
2009-06-03,21.867,21.867,20.733,21.467,2237,0
2009-06-04,22,22.067,21.533,21.8,979,0
2009-06-05,21.8,22.067,21.8,21.867,2019,0
2009-06-08,22,23.267,21.867,23,12862,0
2009-06-09,23.133,23.733,23,23.133,11503,0
2009-06-10,23.933,23.933,22.8,23.467,4993,0
2009-06-11,23.533,23.533,22.8,22.8,3099,0
2009-06-12,22.2,22.333,20.067,21.267,11706,0
2009-06-15,21.133,21.133,20,20.8,5940,0
2009-06-16,20.533,21.067,20.4,20.533,4816,0
2009-06-17,21.6,22.067,19.067,19.933,7045,0
2009-06-18,19.667,20,18.267,19.333,7824,0
2009-06-19,19.733,22.8,19.2,22,13264,0
2009-06-22,21.133,21.133,20.267,20.733,4091,0
2009-06-23,21,22.067,20.333,22,5147,0
2009-06-24,21.667,22.067,21.2,21.867,2222,0
2009-06-25,21.467,21.933,20.4,20.933,4850,0
2009-06-26,20.933,21.267,20.933,21.267,330,0
2009-06-29,20.6,21.133,19.933,20.133,3536,0
2009-06-30,20,20.533,20,20.133,3052,0
2009-07-01,20.2,20.667,20.067,20.533,2391,0
2009-07-02,20.933,20.933,20.4,20.4,60,0
2009-07-06,20.533,20.533,19.933,19.933,435,0
2009-07-07,19.8,20.133,19.8,19.933,1905,0
2009-07-08,19.867,20.133,19.467,19.6,3912,0
2009-07-09,19.867,20.133,19.533,19.8,750,0
2009-07-10,19.6,20.133,19.6,20.133,1965,0
2009-07-13,20.067,20.667,20.067,20.667,1140,0
2009-07-14,20.4,20.667,20.4,20.667,1302,0
2009-07-15,20.6,20.667,19.867,20.667,2903,0
2009-07-16,20.133,20.667,20.133,20.667,962,0
2009-07-17,20.667,20.667,20.4,20.467,557,0
2009-07-20,20.867,21.667,20.6,21.667,5264,0
2009-07-21,22.2,23.6,22,23.533,28180,0
2009-07-22,23.6,23.6,22.533,22.6,10610,0
2009-07-23,22.6,23.067,22.133,22.8,8088,0
2009-07-24,22.933,23,22.4,22.867,6935,0
2009-07-27,23.067,23.133,22.6,22.867,8606,0
2009-07-28,22.867,23.067,22.667,22.867,6650,0
2009-07-29,22.933,22.933,22.333,22.467,3786,0
2009-07-30,22.6,22.867,22.2,22.4,11777,0
2009-07-31,23.667,23.667,22.4,22.867,9173,0
2009-08-03,23.133,23.133,22,22.533,7850,0
2009-08-04,21.8,22.6,21.467,22.067,11040,0
2009-08-05,21.667,22.4,21.667,22.133,3406,0
2009-08-06,22.4,22.6,21.933,22.4,11774,0
2009-08-07,22.133,22.4,20.933,22.4,8591,0
2009-08-10,22.133,22.333,21.467,22.067,2730,0
2009-08-11,22,22.067,21.933,22,2859,0
2009-08-12,21.667,21.667,21.4,21.667,5925,0
2009-08-13,21.667,21.667,20.667,21.467,7911,0
2009-08-14,21.267,21.333,20.667,21.267,7052,0
2009-08-17,20.133,20.133,16.467,19.467,30130,0
2009-08-18,19.6,20.6,19.267,20.4,9237,0
2009-08-19,19.733,21,19.2,19.2,11702,0
2009-08-20,21.4,23.133,19.267,19.4,20620,0
2009-08-21,19.8,20.533,19.067,19.2,12155,0
2009-08-24,19.533,20.2,19.2,19.2,12245,0
2009-08-25,19.333,19.467,18.667,18.933,11144,0
2009-08-26,19.2,19.2,18.267,18.933,7259,0
2009-08-27,18.667,18.867,18.2,18.267,9554,0
2009-08-28,18.467,18.867,17.333,18.4,18196,0
2009-08-31,18.4,18.467,17.2,17.2,6246,0
2009-09-01,18,18,15.533,17.2,13406,0
2009-09-02,16.8,17.133,16.267,17,2987,0
2009-09-03,16.933,17.733,16.933,17.2,3548,0
2009-09-04,17.933,20.4,17.933,19.2,11476,0
2009-09-08,18.867,19.4,17.733,17.733,11222,0
2009-09-09,17.733,19.4,17.733,18.933,10437,0
2009-09-10,19.2,19.2,18.6,19.067,2852,0
2009-09-11,18.733,19.133,18.733,18.867,2132,0
2009-09-14,18.933,19.067,18.667,19.067,1561,0
2009-09-15,19.067,19.133,18.2,18.4,7223,0
2009-09-16,18.733,19.067,18.467,18.733,1638,0
2009-09-17,18.733,19,18.333,18.333,2927,0
2009-09-18,18.933,19,18.467,18.533,1467,0
2009-09-21,18.533,19.533,18.067,19.533,9815,0
2009-09-22,19.6,20,19,19.333,16020,0
2009-09-23,20.133,20.133,19.4,19.467,20702,0
2009-09-24,19.933,20.067,19.6,19.8,9703,0
2009-09-25,19.2,19.8,19.2,19.6,8529,0
2009-09-28,19.467,20.133,19.2,20,3512,0
2009-09-29,20.2,20.2,19.867,19.933,2025,0
2009-09-30,20.533,20.533,19.667,20,1372,0
2009-10-01,20.933,27.067,20.6,26.267,86948,0
2009-10-02,26.2,26.2,23.6,26.2,18643,0
2009-10-05,25.8,31.067,25.667,27.667,33782,0
2009-10-06,28.4,30.467,27.533,30.467,20323,0
2009-10-07,29.733,31.6,29.533,30.4,9952,0
2009-10-08,31.333,33.267,30.667,32.6,16466,0
2009-10-09,32.667,32.667,29.533,30.667,15166,0
2009-10-12,29.933,32.333,29.867,30.267,20807,0
2009-10-13,30.067,32.2,30,31.8,21584,0
2009-10-14,31.8,32.2,30.8,31.133,4553,0
2009-10-15,31.067,32,31.067,31.867,6084,0
2009-10-16,31.733,31.8,30.467,31.2,8359,0
2009-10-19,31.2,31.2,30,31,5033,0
2009-10-20,29.333,30.533,28.4,29.4,10375,0
2009-10-21,29,30.267,28.733,29.6,6106,0
2009-10-22,29.333,30.467,28.533,30.467,5017,0
2009-10-23,30.4,30.467,29.267,29.467,7335,0
2009-10-26,28.6,29.533,27.133,29.533,12097,0
2009-10-27,28.933,28.933,26.267,28.333,27978,0
2009-10-28,27.8,29.2,27.8,28.8,16406,0
2009-10-29,28.8,29.533,28.2,29.533,5280,0
2009-10-30,29,29.733,27.533,28.2,10431,0
2009-11-02,28.2,28.2,25.6,26.867,9661,0
2009-11-03,25.8,26.533,25.533,25.8,7166,0
2009-11-04,25.8,26.533,25.333,25.4,6447,0
2009-11-05,25.067,25.6,25.067,25.267,3575,0
2009-11-06,25,25.733,24.8,25.067,6317,0
2009-11-09,25.6,27.067,25.2,25.6,6764,0
2009-11-10,25.6,26.133,25.067,25.8,7572,0
2009-11-11,26.8,26.8,25.8,26,4470,0
2009-11-12,26,26.333,25.8,26,4014,0
2009-11-13,26.133,27.067,26.133,27.067,5497,0
2009-11-16,27.467,28.533,27.467,28.533,18872,0
2009-11-17,27.667,29.533,27.6,29,21005,0
2009-11-18,28.4,29.4,27.267,27.8,13401,0
2009-11-19,26.6,28.067,26.533,26.8,12629,0
2009-11-20,27.133,27.667,25.667,26,10724,0
2009-11-23,26,27.133,25.467,25.6,20147,0
2009-11-24,25.267,26.8,25.2,25.2,10610,0
2009-11-25,25.2,25.8,24.733,25.4,10260,0
2009-11-27,25.2,25.333,24.867,25.067,2257,0
2009-11-30,25.067,25.8,25,25.133,3540,0
2009-12-01,25.8,25.8,24.867,25,5352,0
2009-12-02,25.067,25.067,24.6,24.6,7504,0
2009-12-03,24.867,25.2,23.333,24.133,10116,0
2009-12-04,24.4,24.533,23.133,23.933,25399,0
2009-12-07,24.133,24.4,22.867,23.933,12757,0
2009-12-08,24.2,24.467,23.4,23.733,6972,0
2009-12-09,23.733,24.333,23.6,23.933,2340,0
2009-12-10,23.667,24.267,23.4,23.733,2040,0
2009-12-11,24.133,24.133,23.667,23.867,3549,0
2009-12-14,23.733,24.133,23.667,23.933,5090,0
2009-12-15,23.733,24.267,23.733,23.933,3448,0
2009-12-16,24.133,24.267,23.8,23.8,6885,0
2009-12-17,23.733,24,23.533,23.533,4758,0
2009-12-18,23.533,24.067,23.533,23.933,10814,0
2009-12-21,24.667,28.133,24.467,27.6,49656,0
2009-12-22,29.4,29.4,27.133,27.333,23379,0
2009-12-23,27.733,28.133,27.333,27.6,17875,0
2009-12-24,27.6,28.133,27.4,28.067,4499,0
2009-12-28,28.267,28.6,27.333,28.467,32515,0
2009-12-29,29.867,30.467,28.467,28.533,25004,0
2009-12-30,28.4,28.933,26.8,27.067,13491,0
2009-12-31,26.8,28.6,26.667,27.933,16890,0
2010-01-04,28.867,29.6,28.533,28.867,19366,0
2010-01-05,29,29.267,28.667,28.8,13130,0
2010-01-06,28.733,31.533,28.733,30.267,38168,0
2010-01-07,30.4,30.933,30,30.733,12024,0
2010-01-08,31.333,34.2,31.133,34.2,24179,0
2010-01-11,34.267,34.533,32.533,34.2,19206,0
2010-01-12,33.6,33.667,31,31.667,17926,0
2010-01-13,32.2,32.6,31.933,32.067,21077,0
2010-01-14,32.467,32.933,32.2,32.467,15008,0
2010-01-15,32.267,33.067,31.067,32.067,27173,0
2010-01-19,31.267,32.333,30.267,30.733,22696,0
2010-01-20,30.933,32.267,30.267,31.933,15680,0
2010-01-21,32.533,33.333,29.6,31.133,48872,0
2010-01-22,30.4,30.733,29.8,30.133,10211,0
2010-01-25,30.733,30.733,29.8,30.133,13689,0
2010-01-26,30.467,30.467,29,30.067,15059,0
2010-01-27,30.4,32.067,29.533,31.6,19834,0
2010-01-28,32,32.667,31.267,32.667,26413,0
2010-01-29,36.8,36.8,34.867,35.067,111778,0
2010-02-01,35.933,36.6,33.533,36.6,84257,0
2010-02-02,37,37,35.733,36.333,42408,0
2010-02-03,36.067,36.067,33.067,35.067,40617,0
2010-02-04,34.267,34.267,33.4,34,14989,0
2010-02-05,33.933,34.467,32.6,33.933,36124,0
2010-02-08,34.933,35.867,34.333,34.333,17165,0
2010-02-09,35.267,35.533,34.533,35.133,10767,0
2010-02-10,35.333,35.733,34.867,35.333,13356,0
2010-02-11,36.067,36.067,35.333,35.533,21789,0
2010-02-12,36.067,36.6,35.6,36.333,34565,0
2010-02-16,36.6,39.6,36.6,38.8,31269,0
2010-02-17,39.733,40.8,37.933,39.533,32834,0
2010-02-18,40.4,40.733,38,38.533,13283,0
2010-02-19,39,40.133,38.4,39.133,19866,0
2010-02-22,39.933,42.867,38.667,42.133,43421,0
2010-02-23,43.133,43.133,39.933,40.4,35441,0
2010-02-24,40.067,42.467,40.067,41.2,22337,0
2010-02-25,41.067,41.067,38.467,38.867,30391,0
2010-02-26,39.267,39.267,36.333,38.133,39428,0
2010-03-01,38.733,39.267,36.6,37.667,17035,0
2010-03-02,37.267,37.8,36.6,37.4,22888,0
2010-03-03,37.733,38,36.2,36.933,23341,0
2010-03-04,36.867,37.8,34.533,35.8,38655,0
2010-03-05,35.8,39,35.533,38.067,46511,0
2010-03-08,39.2,39.2,36.333,37.067,40202,0
2010-03-09,36.533,37.133,36.133,37.133,9782,0
2010-03-10,36.533,41.067,36.267,38.933,118408,0
2010-03-11,37.733,38.4,36.4,38.2,67575,0
2010-03-12,35.467,36.6,31.2,31.933,188916,0
2010-03-15,31.4,32.6,31,31.733,50285,0
2010-03-16,31.733,32.2,30.133,31.333,46710,0
2010-03-17,31.2,31.4,30.133,30.333,22193,0
2010-03-18,30.467,30.467,29.267,29.667,38472,0
2010-03-19,29.6,30.933,29.6,30.667,41542,0
2010-03-22,30.733,30.733,29.6,29.867,33918,0
2010-03-23,30.067,31.667,29.867,31.4,28727,0
2010-03-24,30.667,30.733,30.4,30.733,31735,0
2010-03-25,30.6,31.8,30.467,30.867,18838,0
2010-03-26,31.533,31.533,30.4,30.667,14984,0
2010-03-29,31.4,31.4,29.267,29.933,34255,0
2010-03-30,30.333,30.533,29.667,30.2,10001,0
2010-03-31,30.4,30.4,29.467,29.467,40351,0
2010-04-01,29.6,29.6,28.733,29.333,22807,0
2010-04-05,29.733,29.733,29.133,29.667,11756,0
2010-04-06,29.6,29.867,29.333,29.667,6421,0
2010-04-07,29.933,29.933,28.533,28.933,13308,0
2010-04-08,28.333,29.467,28.333,29.333,9726,0
2010-04-09,29.4,29.533,29.067,29.2,8652,0
2010-04-12,29,29.533,28.667,28.667,5487,0
2010-04-13,28.667,28.8,28.067,28.333,18706,0
2010-04-14,28.533,29.733,28.267,29.533,26115,0
2010-04-15,29.6,29.733,29.133,29.733,23276,0
2010-04-16,29.4,29.6,28.4,28.867,9452,0
2010-04-19,28.4,29.267,27.933,28.2,14206,0
2010-04-20,28.4,28.667,27.8,28.333,14256,0
2010-04-21,28.6,28.6,27.867,28,8002,0
2010-04-22,27.667,28.6,27.533,27.933,8626,0
2010-04-23,27.733,27.867,26.867,27.267,27306,0
2010-04-26,27.4,27.933,25.6,26.4,28299,0
2010-04-27,26.067,26.067,25.133,25.733,13529,0
2010-04-28,25.733,26.267,24.667,26,20250,0
2010-04-29,26,26.933,25.533,26.333,11628,0
2010-04-30,28.133,28.2,25.6,26.667,14093,0
2010-05-03,26.667,26.667,25.4,25.6,10649,0
2010-05-04,25.733,26.2,24.533,24.667,12205,0
2010-05-05,24.333,25.333,23.4,24.6,23526,0
2010-05-06,24.067,24.467,17.933,22.867,24154,0
2010-05-07,22.667,23.533,20.733,23.067,36277,0
2010-05-10,22.933,23.333,21.733,22,14157,0
2010-05-11,22.467,27,22.133,26,73425,0
2010-05-12,26.2,26.2,22.933,24.533,58437,0
2010-05-13,25,25,23.6,24.267,15505,0
2010-05-14,24.267,24.8,23.067,24.467,9619,0
2010-05-17,24.333,24.8,21,21.4,31570,0
2010-05-18,21.467,22.6,21.067,22.133,15822,0
2010-05-19,22.133,22.733,21.333,22.133,11320,0
2010-05-20,22.133,22.2,20.533,20.733,20250,0
2010-05-21,21.133,21.133,19.2,19.333,25873,0
2010-05-24,19.733,21.067,19.733,20.867,22833,0
2010-05-25,20.067,22.4,20.067,21.8,21242,0
2010-05-26,22.733,24.067,22.667,23.333,39208,0
2010-05-27,23.733,24,23.2,23.467,8482,0
2010-05-28,24.067,24.667,23.6,24.2,10501,0
2010-06-01,23.6,24.2,22.933,23.6,9257,0
2010-06-02,23.667,24.6,23.067,23.533,12006,0
2010-06-03,24.067,24.067,23.067,23.733,10196,0
2010-06-04,23.933,24.533,23.2,23.2,14597,0
2010-06-07,23.933,24.533,23.067,23.667,12803,0
2010-06-08,23.333,24.267,23.067,23.8,14750,0
2010-06-09,23.6,24.533,23.6,23.6,6272,0
2010-06-10,23.667,26.267,23.667,25.867,14491,0
2010-06-11,25.067,26.2,25.067,25.667,1942,0
2010-06-14,25.6,26.4,25.6,25.867,4573,0
2010-06-15,26.133,26.333,25.467,25.733,3309,0
2010-06-16,25.2,26.067,24,26.067,10293,0
2010-06-17,25.667,25.667,24.333,24.4,2526,0
2010-06-18,24.133,25.267,23.6,23.667,5450,0
2010-06-21,23.533,23.6,22.6,23.2,5272,0
2010-06-22,22.733,22.867,22.2,22.4,6550,0
2010-06-23,21.8,21.933,21,21.467,13740,0
2010-06-24,21,22.2,21,21.867,5389,0
2010-06-25,22.2,22.2,21.333,21.8,1020,0
2010-06-28,21.4,22.133,21.4,21.733,777,0
2010-06-29,21.267,21.733,20.8,21.733,3209,0
2010-06-30,21.133,21.533,20.733,21.2,5604,0
2010-07-01,20.867,21.533,20.867,21.333,3299,0
2010-07-02,21.133,23.6,21.133,23,5363,0
2010-07-06,22.733,23.133,21.667,21.933,4706,0
2010-07-07,22.333,23.133,22.333,23,2485,0
2010-07-08,23.467,23.467,22.933,22.933,2361,0
2010-07-09,23.4,23.4,22.733,22.867,2700,0
2010-07-12,22.4,22.8,22.333,22.533,872,0
2010-07-13,23.133,23.133,22.533,22.533,1848,0
2010-07-14,22.4,23.133,22.4,22.8,2009,0
2010-07-15,23.133,23.933,22.733,23.133,5943,0
2010-07-16,22.867,23.4,22.8,23.4,960,0
2010-07-19,23.867,23.933,23.2,23.333,1155,0
2010-07-20,23.533,23.533,22.8,23.333,1786,0
2010-07-21,23.133,24.933,23.133,23.6,11080,0
2010-07-22,24.4,24.4,23.133,23.6,3364,0
2010-07-23,23.333,24.2,23.267,23.6,1647,0
2010-07-26,27.2,27.2,23.333,24.133,8559,0
2010-07-27,24.133,24.267,23.333,23.8,4683,0
2010-07-28,23.467,24.667,23.2,24.4,4365,0
2010-07-29,24.667,25.2,23.8,24.667,5933,0
2010-07-30,24.8,24.933,24.333,24.667,1766,0
2010-08-02,24.4,25,23.733,23.733,5212,0
2010-08-03,23.6,24.267,23.133,23.6,4288,0
2010-08-04,23.667,24.267,23.4,23.533,2910,0
2010-08-05,23.733,24.133,23.333,23.333,4054,0
2010-08-06,23.4,24.067,23.4,23.4,1185,0
2010-08-09,23.133,23.733,23.133,23.733,2183,0
2010-08-10,23.533,23.6,23.267,23.4,1296,0
2010-08-11,23.533,24.2,23.133,23.133,1170,0
2010-08-12,23.6,23.6,22.8,23.2,1495,0
2010-08-13,23.6,23.933,23.267,23.333,2444,0
2010-08-16,23,23.6,22.133,22.467,8114,0
2010-08-17,22.333,22.6,22.133,22.533,2230,0
2010-08-18,22.467,24.8,22.2,24.8,3927,0
2010-08-19,22.467,23.4,22,22.6,9389,0
2010-08-20,20.8,21.8,19,19.133,50508,0
2010-08-23,21.333,22.2,21.333,21.467,54518,0
2010-08-24,21.333,23.867,21.067,23.6,17013,0
2010-08-25,23.467,25.333,23.067,25.2,17945,0
2010-08-26,24.8,27,24.667,26.067,18840,0
2010-08-27,26.667,27.333,26.533,27,7212,0
2010-08-30,25.2,27.867,25.133,27.667,21718,0
2010-08-31,27.133,29.133,26.933,28.8,14025,0
2010-09-01,29.667,30.067,29.067,30.067,11038,0
2010-09-02,29.8,30.667,28.133,30.6,21301,0
2010-09-03,30.667,31.133,30.533,30.733,9222,0
2010-09-07,31.2,31.2,27.733,28.933,15040,0
2010-09-08,28.533,29.267,27.333,28.467,15108,0
2010-09-09,27.333,28.067,26.933,27,6608,0
2010-09-10,27.667,28,27.467,27.533,5131,0
2010-09-13,26.133,28,26.133,28,9307,0
2010-09-14,28.2,29.467,27.6,27.6,7786,0
2010-09-15,29.933,29.933,27.667,28.2,7546,0
2010-09-16,28.267,30.667,28.267,28.4,17107,0
2010-09-17,29,29.533,28.933,28.933,5442,0
2010-09-20,28.867,29.467,28.667,29.067,21192,0
2010-09-21,28.8,29.667,27.533,27.933,3571,0
2010-09-22,27.8,28.067,27.333,27.333,3377,0
2010-09-23,27.333,28.333,27,27.133,5928,0
2010-09-24,26.8,28,26.8,28,4225,0
2010-09-27,28.467,28.467,27.533,27.6,4609,0
2010-09-28,28.133,28.333,27.533,27.8,2776,0
2010-09-29,28.333,28.333,27.067,27.067,4241,0
2010-09-30,27,28.267,27,27.467,3233,0
2010-10-01,27.867,28,27.267,28,4545,0
2010-10-04,28,28.267,27.8,28.267,4459,0
2010-10-05,28.333,28.4,27.667,28,4852,0
2010-10-06,27.667,28.4,27.667,28.4,3991,0
2010-10-07,28.267,28.267,27.667,28.067,3705,0
2010-10-08,28.067,28.533,27.933,28.133,2393,0
2010-10-11,27.867,29.333,27.867,28.733,3152,0
2010-10-12,28.667,29.667,28.667,29.6,3655,0
2010-10-13,29.2,29.933,29.2,29.8,1729,0
2010-10-14,29.933,30.333,29.667,30.333,3005,0
2010-10-15,31,31,29.667,30,1755,0
2010-10-18,29.333,30.333,29.067,30.333,4322,0
2010-10-19,30.667,30.667,29.533,29.533,4288,0
2010-10-20,30,30.933,30,30.267,5429,0
2010-10-21,30.4,31,30.333,30.8,640,0
2010-10-22,31.6,31.667,30.067,31.2,3345,0
2010-10-25,31.2,31.4,29.4,29.4,11414,0
2010-10-26,30.8,31.6,30.067,30.333,12283,0
2010-10-27,30.333,32.333,30.333,32.333,15769,0
2010-10-28,33.333,33.333,32,32.267,13254,0
2010-10-29,32.4,33.333,32.4,33.333,11763,0
2010-11-01,33.4,35,33.4,34.6,18599,0
2010-11-02,34.6,34.6,33.667,34.467,25187,0
2010-11-03,34.6,35.6,34.2,35,22406,0
2010-11-04,35,35.667,34.733,35.667,31806,0
2010-11-05,35.4,36.333,35.4,35.867,23565,0
2010-11-08,38.267,39.067,36.867,38.933,64392,0
2010-11-09,38.667,39.267,38,39.267,76998,0
2010-11-10,33.733,36.533,32.533,34.2,22703,0
2010-11-11,33.733,35.333,33.333,34.867,30670,0
2010-11-12,34.933,35.267,33.333,33.733,8858,0
2010-11-15,33.6,33.933,32.4,33.667,5947,0
2010-11-16,32.8,33,31.6,32.933,7123,0
2010-11-17,32.933,33,31.8,32.933,5963,0
2010-11-18,33,34,32.667,33.733,9177,0
2010-11-19,33.333,34.133,33.2,33.667,7294,0
2010-11-22,33.067,33.8,32,32.467,7543,0
2010-11-23,31,32.867,31,32.067,9073,0
2010-11-24,31.8,32.067,30.667,31.6,8960,0
2010-11-26,31.333,32.667,31.2,32.067,5397,0
2010-11-29,32.067,32.267,31.533,32.133,2846,0
2010-11-30,32.4,32.4,31.333,32,8579,0
2010-12-01,32,33.067,32,32.533,8332,0
2010-12-02,32.4,32.867,32.267,32.8,8188,0
2010-12-03,32.933,33.2,32.467,32.467,3503,0
2010-12-06,31.667,32.533,31.2,32.067,7668,0
2010-12-07,32,32.4,31.533,31.733,8552,0
2010-12-08,31.933,32.667,31.667,32.333,7268,0
2010-12-09,32.267,32.267,31.6,32,990,0
2010-12-10,31.867,32.133,31.333,31.533,2450,0
2010-12-13,31.333,31.4,30.867,31,4188,0
2010-12-14,30.933,30.933,28.8,29.467,6680,0
2010-12-15,28.667,29.867,28.067,29.333,4698,0
2010-12-16,29.667,31.267,28.667,28.667,7971,0
2010-12-17,28.733,29.067,28.333,29,4321,0
2010-12-20,28.133,28.867,27.667,27.8,4373,0
2010-12-21,28,28.333,27.8,28.333,7290,0
2010-12-22,28.267,28.267,27.8,28,7375,0
2010-12-23,27.333,28.067,27.2,28.067,18798,0
2010-12-27,27.867,28,27.333,27.667,4203,0
2010-12-28,27.533,28.067,27.2,28,7012,0
2010-12-29,28,28.267,27.733,28.133,3246,0
2010-12-30,28.067,28.267,27.933,27.933,3464,0
2010-12-31,28.067,28.267,28.067,28.133,2837,0
2011-01-03,28,28.333,28,28.267,3271,0
2011-01-04,28.067,28.267,28.067,28.067,2243,0
2011-01-05,28.067,28.533,28.067,28.333,2895,0
2011-01-06,28.333,29.267,28.333,28.8,4359,0
2011-01-07,29.467,29.8,28.8,29.467,3447,0
2011-01-10,29.267,29.8,29.267,29.467,276,0
2011-01-11,29.6,29.6,28.667,29.4,4706,0
2011-01-12,29.4,29.533,28.8,29.533,1680,0
2011-01-13,29.467,29.8,29.2,29.667,1714,0
2011-01-14,29.733,29.8,29.4,29.4,884,0
2011-01-18,29.933,31.133,29.867,31,3441,0
2011-01-19,30.867,32.067,30.733,32.067,4462,0
2011-01-20,32,32.467,31.2,32.067,2410,0
2011-01-21,32,32.467,30.467,32.333,5280,0
2011-01-24,32.333,32.6,31.733,32.4,3345,0
2011-01-25,31.933,32.467,31.8,32.4,2194,0
2011-01-26,32.267,32.333,31.2,31.8,1591,0
2011-01-27,31.333,32.333,31,31.667,3474,0
2011-01-28,31.533,31.6,31.2,31.467,896,0
2011-01-31,31.6,32.267,31.267,31.933,3452,0
2011-02-01,31.867,33.067,31.667,32.333,5714,0
2011-02-02,32.4,32.8,32.333,32.667,885,0
2011-02-03,32.333,32.333,31.8,31.8,2475,0
2011-02-04,31.8,31.8,30.867,31.467,2605,0
2011-02-07,31.667,32.467,31.333,32.267,1324,0
2011-02-08,32.267,32.333,31.6,32.267,2310,0
2011-02-09,32,32.267,32,32.2,783,0
2011-02-10,32.267,32.867,32.267,32.867,2542,0
2011-02-11,32.8,33,32.2,32.4,2194,0
2011-02-14,32.4,33,32.333,32.867,3570,0
2011-02-15,32.4,33.333,32.4,33.333,3394,0
2011-02-16,32.933,33.333,32.867,33.333,2378,0
2011-02-18,33.133,33.267,32.8,33.133,3672,0
2011-02-22,33,33.2,32.8,33,3435,0
2011-02-23,32.867,33.133,32.067,33,3254,0
2011-02-24,33.2,33.2,32.867,32.867,365,0
2011-02-25,32.667,33.2,32.4,32.8,1160,0
2011-02-28,32.8,32.867,32.533,32.667,543,0
2011-03-01,32.533,32.667,32.267,32.267,1208,0
2011-03-02,32.267,32.4,31.333,31.6,885,0
2011-03-03,31.6,31.6,30.867,31.2,95,0
2011-03-04,31,31.067,28.533,29.133,4354,0
2011-03-07,29.667,30.133,29,30,6743,0
2011-03-08,30.4,31.2,29.333,30.867,2835,0
2011-03-09,30.733,31.667,30.733,31.6,5872,0
2011-03-10,31.067,31.333,30.067,31.267,1119,0
2011-03-11,28.667,30.6,28.667,30.4,1858,0
2011-03-14,30,31.267,30,30.733,2690,0
2011-03-15,28.8,31.333,28.6,30.733,2211,0
2011-03-16,30.4,30.8,28.533,28.533,3936,0
2011-03-17,28.133,28.4,27.667,27.667,1625,0
2011-03-18,27.733,27.733,26.733,27.133,3039,0
2011-03-21,26.867,27.667,26.733,26.867,1840,0
2011-03-22,27.133,28.067,27.133,27.6,1248,0
2011-03-23,27.6,30.333,27.6,30.333,6215,0
2011-03-24,30.533,31.2,29.867,30.267,1826,0
2011-03-25,29.933,30.667,29.933,30.333,2115,0
2011-03-28,30.333,31.733,30.333,31.4,2433,0
2011-03-29,31.6,33,31.6,32.733,2328,0
2011-03-30,32.067,32.8,32.067,32.267,913,0
2011-03-31,32.067,33,31.667,32.867,1950,0
2011-04-01,32.933,33.067,32.6,32.933,909,0
2011-04-04,33,33.2,32.667,33.133,2491,0
2011-04-05,33.067,33.8,33.067,33.2,2249,0
2011-04-06,33,33.867,33,33.667,7888,0
2011-04-07,33.667,34.533,33.533,33.867,2928,0
2011-04-08,34.333,34.533,34.333,34.4,1590,0
2011-04-11,34.333,34.467,34.067,34.333,2629,0
2011-04-12,33.667,34,33.667,33.667,10053,0
2011-04-13,33.667,33.867,33.667,33.667,2738,0
2011-04-14,33.533,33.867,32.133,33.667,2155,0
2011-04-15,33.6,33.867,33.6,33.8,3575,0
2011-04-18,33.667,33.867,32.933,33.333,2018,0
2011-04-19,30.667,31.733,30.667,31.667,3338,0
2011-04-20,31.733,32,31.667,31.733,399,0
2011-04-21,31,31.6,30.467,30.467,1951,0
2011-04-25,31.667,33.267,31.667,33.267,1893,0
2011-04-26,33.333,33.333,32.4,33.267,1303,0
2011-04-27,33.133,33.933,32.667,33.667,1436,0
2011-04-28,33.333,33.867,33.067,33.467,3515,0
2011-04-29,33.333,33.867,33.2,33.867,2265,0
2011-05-02,33.533,33.867,33.533,33.867,108,0
2011-05-03,33.667,33.867,33.333,33.8,3792,0
2011-05-04,33.733,33.733,32,33.267,737,0
2011-05-05,33.067,33.6,32.2,32.667,570,0
2011-05-06,32.467,32.533,31.2,31.867,486,0
2011-05-09,31.267,31.933,31.133,31.267,465,0
2011-05-10,31.467,33.2,31.467,32.867,1042,0
2011-05-11,32.733,32.8,32.733,32.8,227,0
2011-05-12,31.8,32.2,31.8,32.2,377,0
2011-05-13,31.8,32.467,31.8,32.467,147,0
2011-05-16,31.867,31.867,30.933,31.733,375,0
2011-05-17,31.333,31.467,30,30.333,1001,0
2011-05-18,30,30.333,30,30.333,195,0
2011-05-19,30,31.133,30,31.133,1019,0
2011-05-20,30.667,31.333,30.6,30.667,360,0
2011-05-23,30,30.6,30,30.4,60,0
2011-05-24,30.2,31.133,30.2,31.133,512,0
2011-05-25,30.933,31.667,30.933,31.067,888,0
2011-05-26,31.133,31.133,30.067,30.067,720,0
2011-05-27,31,31,27.6,28.933,972,0
2011-05-31,29.067,30.2,29.067,30,977,0
2011-06-02,29.867,29.867,28,29.867,1493,0
2011-06-03,35.8,39,33.867,38.667,88095,0
2011-06-06,37.333,38.667,37.333,38.533,7212,0
2011-06-07,38.4,38.533,38.067,38.4,7525,0
2011-06-08,37.867,37.933,37,37.333,7001,0
2011-06-09,37.667,37.667,35.533,36.2,9728,0
2011-06-10,36.467,36.467,35.733,36,1594,0
2011-06-13,36.267,36.333,34.333,34.667,2124,0
2011-06-14,34.667,36,34.667,35.333,3556,0
2011-06-15,35.333,37,35.133,36.4,3433,0
2011-06-16,36.467,37.333,35.867,37.333,2472,0
2011-06-17,37.667,37.667,36.933,37,863,0
2011-06-20,36.8,37.2,36.733,37,1839,0
2011-06-21,36.533,37.6,36.533,37.267,1360,0
2011-06-22,37.267,37.333,35.667,36.933,4218,0
2011-06-23,36.733,37.267,36.733,37.133,1763,0
2011-06-24,36.867,37.6,36.867,37.6,1352,0
2011-06-27,37.6,38.533,37.6,38.533,2115,0
2011-06-28,37.6,38.667,37.2,38.667,5830,0
2011-06-29,38.267,38.533,37.6,38.4,2235,0
2011-06-30,37.933,38,37.333,38,4725,0
2011-07-01,38.267,38.667,37.133,37.133,590,0
2011-07-05,38.333,38.333,34.8,34.933,2713,0
2011-07-06,36.333,37.533,33.533,34.2,7842,0
2011-07-07,33.933,34.2,33.533,34.2,1697,0
2011-07-08,34,34,33.333,33.733,1187,0
2011-07-11,32.067,33,31.6,32.6,2057,0
2011-07-12,32.333,33,32.2,33,1133,0
2011-07-13,31.6,32.333,31.6,32.333,450,0
2011-07-14,32.267,32.467,32.067,32.2,1437,0
2011-07-15,32.467,32.667,31.933,32.067,790,0
2011-07-18,32.867,33.333,32.467,33,2415,0
2011-07-19,32.667,32.667,31.867,32.133,592,0
2011-07-20,32.333,32.667,32.133,32.6,1073,0
2011-07-21,32.333,32.667,31.867,32.667,641,0
2011-07-22,32.4,32.8,32,32.667,1405,0
2011-07-25,32.4,32.733,32,32.6,1252,0
2011-07-26,32.4,32.8,32.4,32.667,5531,0
2011-07-27,32.4,33.267,32.133,32.733,2393,0
2011-07-28,32.533,32.733,31.867,32.733,1613,0
2011-07-29,32.733,32.733,32.333,32.333,137,0
2011-08-01,31.933,32.267,31.867,31.933,1064,0
2011-08-02,31.867,31.867,31.533,31.533,912,0
2011-08-03,31.667,31.667,31.467,31.467,212,0
2011-08-04,31.333,31.333,30.667,30.667,1261,0
2011-08-05,30.667,30.667,30,30.133,444,0
2011-08-08,30.133,30.533,29.867,29.933,1613,0
2011-08-09,29.467,29.6,27.8,29.6,1818,0
2011-08-10,28,29.067,28,28.667,255,0
2011-08-11,29.333,31.8,28.467,31.8,450,0
2011-08-12,31,31,27.333,28.8,1560,0
2011-08-15,28.867,28.867,27.4,27.933,483,0
2011-08-16,26.667,27.4,26.667,27.4,360,0
2011-08-17,26.933,28.067,26.8,27.4,828,0
2011-08-18,26.733,26.8,26.533,26.533,850,0
2011-08-19,25.733,26.133,25.733,25.867,624,0
2011-08-22,25.867,26.133,25.867,25.867,705,0
2011-08-23,25.333,26,24.133,24.2,827,0
2011-08-24,25.2,29.867,23.467,27.733,4043,0
2011-08-25,27.8,28,25.733,25.733,2985,0
2011-08-26,26.133,26.667,26,26.6,545,0
2011-08-29,26.867,27.667,26.867,27.667,2313,0
2011-08-30,27.667,28,27.667,27.867,459,0
2011-08-31,28.067,28.067,25.8,27.333,470,0
2011-09-01,26.533,27.067,26.533,27.067,510,0
2011-09-02,25.933,28.267,25.933,26.667,177,0
2011-09-06,27,28.333,27,28.333,465,0
2011-09-07,28.333,28.733,28.133,28.133,1263,0
2011-09-08,28.533,29,27.6,28.867,401,0
2011-09-09,28.533,30,28.533,29.333,850,0
2011-09-12,29.533,29.733,29.333,29.733,240,0
2011-09-13,29.933,30.4,29.2,29.2,1087,0
2011-09-14,29.933,30,28.933,29.2,405,0
2011-09-15,27.867,27.867,27.733,27.733,30,0
2011-09-16,29.667,29.733,28.533,29.733,105,0
2011-09-20,30,30,29.467,29.933,680,0
2011-09-21,29.8,29.8,27.2,29.6,571,0
2011-09-22,29.8,30.4,28.2,29.267,2730,0
2011-09-23,29.133,29.933,28.067,28.067,517,0
2011-09-26,27.267,28,27.267,27.667,773,0
2011-09-27,28,28,27.4,27.4,165,0
2011-09-28,27.933,28.133,26.667,28.133,570,0
2011-09-29,26.667,34.133,26.667,34.133,3289,0
2011-09-30,33.2,33.867,32.067,33.667,1345,0
2011-10-03,31.267,32.867,30.667,30.667,929,0
2011-10-04,32.267,32.267,29.8,30.333,1162,0
2011-10-05,30,30.333,29.2,29.2,90,0
2011-10-06,28.667,31.333,28.667,30.867,509,0
2011-10-07,30,31,29.8,29.867,450,0
2011-10-10,31.133,31.267,29.8,31.067,644,0
2011-10-11,31.6,33.733,31.333,32.467,14805,0
2011-10-12,30.333,31.867,30.067,31.733,762,0
2011-10-13,29.4,31.533,29.4,31.533,136,0
2011-10-14,30.267,31.267,30.133,30.8,488,0
2011-10-17,31.533,31.8,31.333,31.8,447,0
2011-10-18,32,32,32,32,105,0
2011-10-19,31.333,31.533,31.333,31.4,75,0
2011-10-20,30.933,32,30.933,31.533,434,0
2011-10-21,30.667,30.667,30.667,30.667,75,0
2011-10-24,31.667,31.667,29.867,30,645,0
2011-10-25,30,30.867,30,30.733,226,0
2011-10-26,30.733,31.4,30.733,31.067,995,0
2011-10-27,30,31.267,30,30.733,570,0
2011-10-28,30,31.2,30,31.2,333,0
2011-10-31,30,31,30,31,287,0
2011-11-01,29.733,31.467,29.733,31.467,102,0
2011-11-02,31.667,32.133,31.2,31.2,167,0
2011-11-03,31.667,31.667,30.733,30.8,449,0
2011-11-04,30.867,31.4,30.733,31.267,155,0
2011-11-07,30.8,31.2,30.733,30.733,85,0
2011-11-08,31.667,32.933,31.2,31.933,1651,0
2011-11-09,31.867,32.933,31.867,32.933,713,0
2011-11-10,33,33.333,32.667,33.333,3177,0
2011-11-11,33.333,34,32.933,34,1490,0
2011-11-14,32.467,32.933,32,32.6,2016,0
2011-11-15,33.267,33.267,31.267,32,682,0
2011-11-16,30.733,32.333,30.733,31.4,218,0
2011-11-17,31.6,31.667,31.133,31.667,289,0
2011-11-18,31.667,32,31.667,32,1078,0
2011-11-21,31.267,32.4,30.733,30.8,216,0
2011-11-22,31.667,33.333,31.6,32.2,207,0
2011-11-23,33.667,33.667,31.333,31.333,144,0
2011-11-25,31.333,33.333,31.333,32.8,1421,0
2011-11-28,33.333,33.333,27.867,29.667,4795,0
2011-11-29,29.333,31.667,29.333,31.333,1809,0
2011-11-30,31,31,28.733,29.733,1085,0
2011-12-01,27.867,29.4,25.533,28.2,6562,0
2011-12-02,27.8,28.933,26.933,28.267,1504,0
2011-12-05,27.267,28.467,27.267,27.933,495,0
2011-12-06,28.2,28.667,28.2,28.6,1060,0
2011-12-07,28.933,28.933,27.533,27.8,2108,0
2011-12-08,28.2,31,26.667,30.6,1065,0
2011-12-09,29.733,33.533,27.867,32.2,79015,0
2011-12-12,33.067,33.2,32.133,32.467,989,0
2011-12-13,32.533,33.2,32.533,33.2,251,0
2011-12-14,33.2,33.2,31,33.133,1019,0
2011-12-15,33,33,32.333,32.667,1701,0
2011-12-16,30.267,31,29.467,31,1524,0
2011-12-19,31.867,32.533,31.867,32.533,577,0
2011-12-20,31.267,31.267,30.067,30.4,200,0
2011-12-21,30,30.467,27.2,29.267,2355,0
2011-12-22,30.133,30.133,29.733,29.733,45,0
2011-12-23,31.533,32.667,29.267,30.533,1525,0
2011-12-27,29.667,30.867,28.4,28.6,1170,0
2011-12-28,28.333,28.667,27.2,28.267,245,0
2011-12-29,27.733,29,27.2,28.2,3905,0
2011-12-30,29,32.933,27.2,27.2,1992,0
2012-01-03,28.533,29.733,27.467,28.533,644,0
2012-01-04,28.067,30.267,27.867,27.867,324,0
2012-01-05,28.133,28.2,28.133,28.133,293,0
2012-01-06,28.133,28.267,28.133,28.133,472,0
2012-01-09,27.867,28.8,27.867,28.2,267,0
2012-01-10,28,28.6,27.333,28.467,165,0
2012-01-11,27.8,28.133,27.8,28.133,105,0
2012-01-13,27.467,27.533,27.333,27.333,1303,0
2012-01-17,27.533,27.6,27.533,27.6,297,0
2012-01-18,27.333,28,27.333,28,855,0
2012-01-19,28,28,27.533,28,218,0
2012-01-20,27.8,28.4,27.8,28.4,2522,0
2012-01-23,28.133,28.4,28,28,443,0
2012-01-24,28,28.533,28,28.4,652,0
2012-01-25,28.267,28.667,27.533,28.667,801,0
2012-01-26,28.733,29.267,28.6,28.667,367,0
2012-01-27,29.667,29.667,28.6,28.6,30,0
2012-01-30,28.667,28.667,28.667,28.667,103,0
2012-01-31,28.667,28.667,28.667,28.667,276,0
2012-02-02,29.2,29.2,27.333,28.667,923,0
2012-02-03,28.733,28.8,28.667,28.667,225,0
2012-02-06,28.667,28.667,28.667,28.667,165,0
2012-02-07,28,29.067,28,28.667,940,0
2012-02-08,28.467,29,28.067,29,68,0
2012-02-09,29.2,29.333,28.6,28.667,105,0
2012-02-10,28.867,28.867,28.733,28.733,68,0
2012-02-13,27.933,27.933,27.933,27.933,54,0
2012-02-14,27.667,27.8,27.067,27.067,296,0
2012-02-15,27,27.533,27,27.333,1074,0
2012-02-16,27.333,27.6,27.333,27.6,217,0
2012-02-17,27.067,27.6,26.867,27.6,642,0
2012-02-21,27.533,28.333,26.867,27.667,912,0
2012-02-22,27.4,28.333,27.4,28.333,903,0
2012-02-24,27.133,28.667,27.133,28.667,120,0
2012-02-27,27.933,28.333,27.467,28.333,906,0
2012-02-28,28.333,28.333,27.867,27.867,765,0
2012-02-29,28,28.267,27.667,28.267,251,0
2012-03-01,27.467,30.067,27,30,3655,0
2012-03-02,29.4,30.067,28.867,29.133,345,0
2012-03-05,28.6,28.667,28.6,28.667,465,0
2012-03-07,28.6,28.6,28.6,28.6,15,0
2012-03-08,30.533,30.533,29.6,30.4,315,0
2012-03-09,30,30,30,30,30,0
2012-03-12,29.133,29.733,28.733,29,1180,0
2012-03-14,29,29.467,29,29.467,389,0
2012-03-15,29.733,29.733,29.2,29.2,276,0
2012-03-16,29,29.333,28.867,29,1860,0
2012-03-20,29.667,30.6,29.333,30,2703,0
2012-03-21,29.933,30.267,29.667,29.667,770,0
2012-03-22,29.667,30.133,28,28.667,4304,0
2012-03-23,28.8,29.267,28.133,29.267,428,0
2012-03-26,28.667,28.667,28.067,28.667,45,0
2012-03-27,28.6,28.667,28,28.667,368,0
2012-03-28,28.6,30.267,28.067,30.2,1113,0
2012-03-29,28.733,28.8,28.333,28.333,985,0
2012-03-30,28.533,28.533,28.533,28.533,15,0
2012-04-02,29,30.267,28.333,29.6,360,0
2012-04-03,28.667,28.667,28.667,28.667,285,0
2012-04-04,28.6,28.6,28.133,28.133,150,0
2012-04-05,28.333,28.867,28.333,28.867,30,0
2012-04-09,28.067,28.133,28.067,28.133,90,0
2012-04-12,28.133,28.333,28.067,28.067,63,0
2012-04-13,27.8,28.067,27.8,28.067,105,0
2012-04-16,28,28.733,27.667,28.733,980,0
2012-04-17,27.8,28.267,27.733,28.2,180,0
2012-04-19,28.533,28.867,27.733,27.733,876,0
2012-04-20,28.067,28.733,27.933,28.133,273,0
2012-04-23,28,28,27.667,27.667,615,0
2012-04-24,27.667,28.067,27.667,28.067,75,0
2012-04-25,28,28,27.667,27.667,314,0
2012-04-26,27.667,27.667,27.667,27.667,788,0
2012-04-27,27.667,28.333,27.667,28.333,60,0
2012-04-30,27.667,28.467,27.667,27.8,1261,0
2012-05-01,27.867,27.867,27.867,27.867,120,0
2012-05-02,27.733,27.733,27.733,27.733,75,0
2012-05-03,27.867,27.867,27.867,27.867,15,0
2012-05-04,27.867,27.933,27.867,27.867,362,0
2012-05-07,27.867,27.867,27.6,27.6,2080,0
2012-05-08,27.667,27.667,27.667,27.667,15,0
2012-05-09,28,28,25.867,26.933,3017,0
2012-05-10,27.133,27.6,26.933,27.467,195,0
2012-05-11,27.333,27.6,27.333,27.333,712,0
2012-05-14,27.2,27.2,27.2,27.2,173,0
2012-05-15,27.333,27.333,26.8,26.8,387,0
2012-05-16,27.067,28.2,26.533,26.533,1154,0
2012-05-17,26.667,28.933,26.533,26.533,246,0
2012-05-21,26.4,27,24.467,25.667,621,0
2012-05-22,27.467,27.467,27.133,27.467,60,0
2012-05-23,25.2,25.4,24.533,25.333,678,0
2012-05-24,25.4,26,24.533,25.333,240,0
2012-05-25,25.267,25.667,25.267,25.667,533,0
2012-05-29,25.6,27.4,25.133,25.133,173,0
2012-05-31,24.667,25.267,24.667,25.267,135,0
2012-06-04,23.933,24.867,23.333,24.867,576,0
2012-06-06,25.333,27.267,24.333,24.333,345,0
2012-06-08,23.333,23.333,23.333,23.333,89,0
2012-06-11,23.333,23.6,22.267,23.6,351,0
2012-06-12,24.6,25.533,24.6,24.667,298,0
2012-06-13,23.467,24.933,23.267,23.733,439,0
2012-06-14,23,23.467,22,22,2389,0
2012-06-15,22.2,23,18.133,18.133,6562,0
2012-06-18,19.333,20.8,19.333,20.667,3185,0
2012-06-19,20.333,21,19.933,19.933,1110,0
2012-06-20,20,20.067,19.667,19.667,1290,0
2012-06-21,19.667,20.067,19.667,19.933,759,0
2012-06-22,21.133,21.133,21.133,21.133,30,0
2012-06-25,19.867,19.867,19.867,19.867,15,0
2012-06-28,20,20,19.667,19.667,75,0
2012-07-02,19.733,19.733,19.733,19.733,15,0
2012-07-03,20,20,20,20,45,0
2012-07-05,20,23.133,20,20.333,525,0
2012-07-09,22.333,22.333,22.333,22.333,23,0
2012-07-11,22.8,23,22.733,23,269,0
2012-07-12,23.333,24.467,23.333,24.467,224,0
2012-07-13,24.467,24.467,22.067,23.6,263,0
2012-07-16,22.2,22.2,20.467,21,450,0
2012-07-17,23.667,24.467,23,23,551,0
2012-07-18,23.933,23.933,23.933,23.933,30,0
2012-07-19,21.733,23,21.533,23,1509,0
2012-07-20,21.667,21.733,21.667,21.733,42,0
2012-07-25,20.667,21.667,19.4,20.933,2449,0
2012-07-26,20,22.333,20,20.067,394,0
2012-07-27,20.4,21.533,20.4,21.2,390,0
2012-07-30,21.4,21.667,21.4,21.667,105,0
2012-07-31,21.667,22.133,21.667,21.667,225,0
2012-08-01,22.267,22.267,22.267,22.267,17,0
2012-08-02,21.667,21.667,20.933,21.667,978,0
2012-08-06,21.6,21.667,19.933,21.133,1237,0
2012-08-07,21.733,21.933,20.067,21.667,732,0
2012-08-08,21.333,21.333,20.2,20.2,75,0
2012-08-09,20.333,20.333,19.933,20,315,0
2012-08-13,20,20.267,19.267,20.267,889,0
2012-08-14,20,20.333,19.933,20.333,210,0
2012-08-15,20.333,21,20.333,21,210,0
2012-08-16,21.133,21.133,19.4,20.667,952,0
2012-08-17,21.267,23.267,21.267,23.133,390,0
2012-08-20,22.533,23.333,22.533,23.333,946,0
2012-08-21,22.733,22.733,22.733,22.733,33,0
2012-08-22,22.733,23.333,22.733,23.333,1140,0
2012-08-23,23.267,23.267,23.267,23.267,60,0
2012-08-24,21.933,21.933,18.533,20.8,2475,0
2012-08-27,18.867,19.533,18.533,19.467,957,0
2012-08-28,20.2,21.667,19.267,19.533,495,0
2012-08-31,18.133,18.867,17.6,18.867,3179,0
2012-09-04,18.133,18.333,18.133,18.133,195,0
2012-09-05,18.133,18.133,17.867,17.933,705,0
2012-09-06,17.667,18.667,16.867,17,872,0
2012-09-07,17.4,17.4,16.667,17.2,600,0
2012-09-10,17.2,17.2,17.2,17.2,378,0
2012-09-11,17.2,17.333,16.667,16.667,353,0
2012-09-12,17.133,17.533,17,17.533,750,0
2012-09-13,17.667,18.2,16.667,18.2,1115,0
2012-09-14,17.667,17.733,17.667,17.667,735,0
2012-09-17,17.467,17.467,17.333,17.333,150,0
2012-09-18,17.667,18.067,17.667,18.067,195,0
2012-09-19,17.667,18.8,17.667,18.667,266,0
2012-09-24,18,18,18,18,30,0
2012-09-25,18,18.667,18,18.4,570,0
2012-09-27,18.467,18.467,17.867,17.933,345,0
2012-09-28,17.6,17.733,17.6,17.667,3327,0
2012-10-01,17.667,17.667,17.667,17.667,17,0
2012-10-02,17.667,18.067,17.667,17.667,765,0
2012-10-03,17.667,17.667,17.667,17.667,542,0
2012-10-04,17.667,18.267,17.667,17.667,2242,0
2012-10-05,17.8,18.133,17.667,18.133,4575,0
2012-10-08,17.667,17.667,17,17.667,6054,0
2012-10-09,17.667,18,17.333,18,1638,0
2012-10-10,17.933,19.133,17.933,18.333,315,0
2012-10-11,17.8,18.333,17.733,18.267,1486,0
2012-10-12,18,18,18,18,30,0
2012-10-15,17.933,17.933,17.933,17.933,45,0
2012-10-16,17.667,18.133,17.667,18.133,90,0
2012-10-18,17.667,18,17.667,18,151,0
2012-10-19,17.667,17.733,17.667,17.733,45,0
2012-10-22,17.933,18,17.933,18,816,0
2012-10-23,18,18.4,17.933,18.4,549,0
2012-10-24,18.2,18.533,18.2,18.467,167,0
2012-10-25,18.133,18.133,18.133,18.133,105,0
2012-10-26,17.8,17.8,17.8,17.8,45,0
2012-10-31,18.667,18.667,18.4,18.4,253,0
2012-11-01,17.933,18.4,17.933,18.067,90,0
2012-11-06,17.933,17.933,17.867,17.867,98,0
2012-11-07,17.933,18,17.933,18,750,0
2012-11-08,17.8,17.8,17.8,17.8,30,0
2012-11-09,18,18,17.667,18,510,0
2012-11-12,17.667,17.667,17.667,17.667,75,0
2012-11-13,17.667,17.8,17.667,17.8,37,0
2012-11-14,17.667,18.667,17.667,18.333,792,0
2012-11-15,17.733,17.733,17.667,17.667,171,0
2012-11-26,17.667,17.667,17.667,17.667,15,0
2012-11-27,18.667,18.667,15.067,17.667,4426,0
2012-11-28,17.267,17.533,16.4,17.333,1957,0
2012-11-30,16.4,17.867,16.4,17.8,717,0
2012-12-03,17.733,17.733,17.4,17.4,240,0
2012-12-04,17.133,17.133,17.067,17.067,203,0
2012-12-06,16.867,16.867,16.533,16.533,264,0
2012-12-07,16.667,16.867,16.667,16.867,200,0
2012-12-10,16.267,16.333,16.267,16.333,315,0
2012-12-11,16.067,17.533,16.067,17,1124,0
2012-12-12,16.067,16.267,16.067,16.267,780,0
2012-12-13,16.067,16.067,16.067,16.067,15,0
2012-12-14,16.467,17.2,15.667,15.667,1726,0
2012-12-17,15.733,15.733,15.333,15.333,1494,0
2012-12-18,15.333,15.333,15.2,15.2,915,0
2012-12-19,14.667,16.2,14.667,14.867,1320,0
2012-12-20,15.467,15.733,15.467,15.733,575,0
2012-12-21,14.667,14.733,14.667,14.733,185,0
2012-12-24,18.067,21.6,17.4,17.867,16210,0
2012-12-26,17.933,18.267,16.267,16.533,2480,0
2012-12-27,16.133,16.667,16.133,16.133,735,0
2012-12-28,16,16.2,15.733,16.133,2752,0
2012-12-31,15.6,17.333,15.6,16.867,1337,0
2013-01-02,15.933,16.4,15.933,16.4,390,0
2013-01-03,15.867,16.667,15.533,16.6,345,0
2013-01-04,16.667,17,16.667,16.667,1050,0
2013-01-07,16.733,17.933,16.733,17.733,1641,0
2013-01-08,17.733,17.733,17.533,17.733,403,0
2013-01-09,17.733,18.133,16.867,18,701,0
2013-01-10,18.133,18.667,16.867,18.467,3048,0
2013-01-11,18.267,18.733,18.267,18.733,150,0
2013-01-15,19,19.133,18.867,19.067,435,0
2013-01-16,18.867,18.867,18.133,18.533,248,0
2013-01-17,18.867,19.133,18.867,18.933,189,0
2013-01-22,18.133,18.133,18.067,18.133,288,0
2013-01-23,18.2,18.2,18.2,18.2,15,0
2013-01-25,18.133,18.2,18.133,18.133,450,0
2013-01-28,17.4,17.6,17.4,17.6,120,0
2013-01-29,17.8,17.933,17.333,17.8,165,0
2013-01-30,17.667,17.667,17.533,17.533,147,0
2013-01-31,17.2,17.2,17.2,17.2,60,0
2013-02-01,17.333,17.6,17.133,17.6,1050,0
2013-02-04,17.6,18.4,17.6,17.733,461,0
2013-02-05,17.533,17.667,17.133,17.667,225,0
2013-02-06,17.667,17.8,17.6,17.8,120,0
2013-02-07,18.333,18.333,17.8,17.867,421,0
2013-02-08,18.133,18.133,18.133,18.133,30,0
2013-02-13,17.867,17.867,17.867,17.867,248,0
2013-02-15,18.533,18.533,18.533,18.533,45,0
2013-02-19,18.533,18.667,18.467,18.467,302,0
2013-02-20,18.267,18.667,17.933,18.133,668,0
2013-02-21,18.2,18.2,18,18,375,0
2013-02-22,18,18.533,18,18.533,360,0
2013-02-25,18.533,18.533,18.267,18.533,120,0
2013-02-26,18.333,18.8,18.333,18.733,135,0
2013-02-27,19,19,18.4,18.467,384,0
2013-02-28,18.467,19.333,18.467,19.333,542,0
2013-03-01,19.133,19.133,18.533,19,864,0
2013-03-04,18.8,19.267,18.8,19.267,135,0
2013-03-05,19.067,19.067,18.733,18.733,123,0
2013-03-06,19.333,19.333,18.467,18.733,390,0
2013-03-07,18.8,18.8,18.8,18.8,15,0
2013-03-08,19.067,19.8,19.067,19.267,401,0
2013-03-11,19.133,19.133,19.133,19.133,44,0
2013-03-12,19.467,19.467,19.467,19.467,34,0
2013-03-13,19.067,19.067,18.667,18.667,180,0
2013-03-15,18.4,18.4,17,17.4,1735,0
2013-03-18,17.933,17.933,17.067,17.067,552,0
2013-03-19,17.067,18.067,17,18.067,974,0
2013-03-20,17.267,17.267,17,17,188,0
2013-03-21,17,17.467,17,17.467,98,0
2013-03-26,16.8,17.133,16.8,16.867,198,0
2013-03-28,16.8,17.533,16.8,17.533,165,0
2013-04-01,18.333,18.667,18.333,18.533,540,0
2013-04-02,18.267,18.267,16.8,17.2,165,0
2013-04-03,18.333,18.733,18.333,18.4,659,0
2013-04-08,18.067,18.067,18.067,18.067,30,0
2013-04-09,17.667,17.667,17.133,17.133,270,0
2013-04-12,17,17,17,17,150,0
2013-04-15,17,17,17,17,45,0
2013-04-17,16.8,16.8,16.8,16.8,107,0
2013-04-18,16.667,16.667,16.333,16.333,405,0
2013-04-19,16.333,16.333,16.333,16.333,76,0
2013-04-25,16,16,15.8,15.867,252,0
2013-04-29,15.4,15.467,15.333,15.4,300,0
2013-04-30,14.867,14.933,14.8,14.8,98,0
2013-05-02,14.867,15,14.733,14.733,1497,0
2013-05-03,14.067,14.067,13.667,13.733,1773,0
2013-05-06,13.467,13.733,13.067,13.333,2187,0
2013-05-07,13.2,13.6,13.067,13.067,1676,0
2013-05-08,12.8,13,12.667,12.733,2482,0
2013-05-09,12.333,13.733,12.333,13.667,2738,0
2013-05-10,13.667,13.667,12.8,12.8,848,0
2013-05-13,13.733,14.2,13.2,14.2,1004,0
2013-05-14,14.2,14.533,14.067,14.533,1253,0
2013-05-15,13.667,14.533,13.667,14.333,757,0
2013-05-16,13.733,14.467,13.133,14.467,970,0
2013-05-17,14.533,14.533,14.467,14.467,225,0
2013-05-20,14.667,15.6,14.667,15.467,822,0
2013-05-21,15.8,16.467,15.533,16.467,1854,0
2013-05-22,16.533,16.667,16.467,16.467,286,0
2013-05-23,15.533,16.667,15.533,16.667,213,0
2013-05-24,16.667,16.667,15.733,15.733,90,0
2013-05-28,15.467,16.733,15,16.733,615,0
2013-05-29,16.933,16.933,16.333,16.667,215,0
2013-05-30,15.8,15.8,15.8,15.8,37,0
2013-05-31,15.8,15.8,15,15.667,281,0
2013-06-03,15.2,15.2,13.333,14.4,2862,0
2013-06-04,13.933,13.933,13.4,13.4,205,0
2013-06-06,13.4,13.467,12.8,13.467,1433,0
2013-06-07,13.867,14,13.667,14,1229,0
2013-06-10,14.8,16.933,14.8,15.8,1620,0
2013-06-11,15.133,15.133,13.467,13.867,3071,0
2013-06-12,13.867,14.8,13.867,14.8,214,0
2013-06-13,14.667,14.667,14.667,14.667,150,0
2013-06-14,14.467,14.467,14,14.4,555,0
2013-06-17,14.467,14.467,14.4,14.4,330,0
2013-06-18,14.333,16.467,14.267,16,2640,0
2013-06-19,15.467,15.933,15.467,15.933,45,0
2013-06-20,15.933,15.933,15.467,15.933,1488,0
2013-06-21,15.6,15.6,15.6,15.6,15,0
2013-06-25,14.067,15.333,14,15.333,254,0
2013-06-26,16.467,16.467,15.4,16.467,568,0
2013-06-27,16.467,17.267,16.067,16.067,574,0
2013-06-28,16.267,16.267,15.6,15.6,45,0
2013-07-01,15.667,17,15.6,15.733,466,0
2013-07-02,15.667,15.667,15.667,15.667,15,0
2013-07-05,14.6,14.6,14.6,14.6,15,0
2013-07-08,15,15.067,14.733,15.067,151,0
2013-07-10,14.533,14.533,14.333,14.333,71,0
2013-07-11,14.6,14.6,14.6,14.6,30,0
2013-07-12,14.6,16.267,14.6,16.267,236,0
2013-07-15,15.067,15.867,15.067,15.867,135,0
2013-07-16,16.067,16.267,16.067,16.267,45,0
2013-07-17,15.333,15.733,14.533,15.067,166,0
2013-07-18,16,16,15.267,16,176,0
2013-07-19,15.2,15.2,15.2,15.2,30,0
2013-07-22,15.2,16,15.2,15.867,285,0
2013-07-23,15.867,15.867,14.667,14.8,210,0
2013-07-24,15.667,15.8,14.133,14.133,268,0
2013-07-25,14.2,15,14.2,15,330,0
2013-07-26,14.6,15,14.2,15,432,0
2013-07-29,14.267,14.933,14.267,14.933,60,0
2013-07-30,14.267,14.933,14.267,14.933,264,0
2013-08-01,14.933,15,14.933,15,195,0
2013-08-02,15,15,15,15,90,0
2013-08-05,15,15,15,15,119,0
2013-08-06,14.467,14.667,14.267,14.333,739,0
2013-08-08,14.4,14.4,14.333,14.333,30,0
2013-08-09,14.133,14.333,14.133,14.2,525,0
2013-08-13,14.4,14.4,14.4,14.4,30,0
2013-08-14,14.067,14.133,14.067,14.133,195,0
2013-08-15,14.533,14.533,14.067,14.067,67,0
2013-08-19,14.6,15.467,14.533,15.467,1093,0
2013-08-20,15.8,16.067,15.533,15.667,1400,0
2013-08-21,15,15.2,14.2,14.733,791,0
2013-08-22,14.267,14.267,14.067,14.133,315,0
2013-08-23,14.467,14.533,14.467,14.533,75,0
2013-08-26,14.533,16.467,14.533,15.933,1927,0
2013-08-27,15.867,16.6,13.8,15,2822,0
2013-08-28,14.067,14.667,14.067,14.6,296,0
2013-08-29,13.733,14.333,13.733,14.133,975,0
2013-09-03,14.933,14.933,13.467,14,252,0
2013-09-04,14.267,16.667,14.133,16.667,4685,0
2013-09-05,15.733,15.733,15.733,15.733,30,0
2013-09-06,16.4,16.667,16.4,16.667,990,0
2013-09-09,15.8,15.867,14.467,15.067,1844,0
2013-09-10,14.667,15.933,14.667,15.933,736,0
2013-09-11,15.467,15.667,14.667,15.4,321,0
2013-09-12,15,15.333,14.467,15,1607,0
2013-09-13,14.6,14.6,14.6,14.6,15,0
2013-09-16,14.467,14.467,14.467,14.467,15,0
2013-09-18,14.4,14.4,14.333,14.333,227,0
2013-09-19,15.6,16.133,15.333,15.333,1110,0
2013-09-23,14.8,14.8,14.467,14.8,90,0
2013-09-24,14.533,14.533,14.467,14.467,30,0
2013-09-25,14.2,14.267,14.133,14.133,165,0
2013-09-26,14.133,14.267,14.133,14.267,162,0
2013-09-30,14.133,14.2,14.133,14.2,120,0
2013-10-02,15.667,15.667,15.667,15.667,150,0
2013-10-03,15.467,15.467,15.333,15.333,125,0
2013-10-07,15.333,15.333,14.2,14.2,561,0
2013-10-08,14.6,15.133,14.6,14.667,330,0
2013-10-10,14.6,14.6,13.533,13.6,953,0
2013-10-11,14.133,14.4,13.867,14,1925,0
2013-10-14,13.667,15.467,13,14.467,6098,0
2013-10-15,14.667,15.867,13.8,15.267,6458,0
2013-10-16,14.6,15.267,14.6,15.267,45,0
2013-10-17,14.667,14.667,14.533,14.533,255,0
2013-10-18,14.667,14.667,14.667,14.667,1277,0
2013-10-22,14.133,15.067,14.133,15.067,300,0
2013-10-23,14.333,14.467,14.333,14.467,33,0
2013-10-24,14,14,13.8,13.933,135,0
2013-10-25,16.267,16.267,13.8,13.8,2860,0
2013-10-29,14.133,14.2,13.867,14.133,120,0
2013-10-30,14,14.133,13.8,13.8,300,0
2013-10-31,13.6,14.267,13,13.067,3855,0
2013-11-01,13.133,13.4,13,13.2,360,0
2013-11-04,13.533,13.667,12.667,12.733,1346,0
2013-11-05,12.667,12.667,12.667,12.667,53,0
2013-11-06,13.467,13.667,12.667,12.733,1062,0
2013-11-07,12.667,12.867,12.133,12.133,1891,0
2013-11-08,12.133,12.467,12,12.067,480,0
2013-11-11,12.067,12.067,12,12.067,342,0
2013-11-13,12.333,12.6,12,12.2,765,0
2013-11-14,12.533,12.8,12.333,12.333,2184,0
2013-11-15,12.467,12.533,12.133,12.133,135,0
2013-11-19,12.333,12.333,12.333,12.333,15,0
2013-11-20,12.133,12.333,10.8,11.267,1707,0
2013-11-21,10.467,11.333,10.467,10.867,2597,0
2013-11-22,10.667,10.667,10.4,10.4,662,0
2013-11-25,10.667,10.667,9.4667,9.6,1516,0
2013-11-26,9.667,11.133,9.667,11,4932,0
2013-11-27,11.467,12.4,10.667,11.333,5561,0
2013-11-29,10.667,11.333,9.8,10.2,4774,0
2013-12-02,10.2,10.6,10,10.267,2099,0
2013-12-03,10.6,10.667,10,10.067,1540,0
2013-12-04,10.6,11.867,10.6,10.733,6893,0
2013-12-05,10.667,11.667,10.667,10.933,3693,0
2013-12-06,10.667,10.667,10,10.4,3605,0
2013-12-09,10.667,11.533,10.533,11.133,3014,0
2013-12-10,10.667,11.4,10.133,11.133,3702,0
2013-12-11,10.867,10.933,10.2,10.4,2099,0
2013-12-12,10.267,11.6,10.267,11.467,3369,0
2013-12-13,12,12,10.2,11.2,13365,0
2013-12-16,11.733,11.8,10.333,10.867,4061,0
2013-12-17,10.733,11.067,10.067,10.933,1038,0
2013-12-18,10.533,11,10.133,11,795,0
2013-12-19,10.2,10.6,10,10.267,3720,0
2013-12-20,10.533,10.6,10,10.333,4075,0
2013-12-23,10.467,10.467,10,10,1975,0
2013-12-24,10,10.067,9.733,9.8,1808,0
2013-12-26,9.8,10.4,9.733,10.4,2909,0
2013-12-27,10.2,10.667,10,10.6,1141,0
2013-12-30,10.533,10.533,9.8,10.333,750,0
2013-12-31,10.667,10.667,10.2,10.333,894,0
2014-01-02,10.667,10.8,10.267,10.533,2983,0
2014-01-03,10.533,10.6,10.533,10.533,885,0
2014-01-06,10.267,10.933,10.133,10.4,2268,0
2014-01-07,10.133,10.933,10.133,10.6,323,0
2014-01-08,10.4,10.733,10.067,10.067,1239,0
2014-01-09,10.267,10.4,10.267,10.4,272,0
2014-01-10,10.4,10.4,10.2,10.2,126,0
2014-01-13,10.4,10.667,10.133,10.133,810,0
2014-01-14,10.4,10.6,10.4,10.6,36,0
2014-01-15,10.067,10.667,10,10.533,2524,0
2014-01-16,10.267,10.267,10.267,10.267,23,0
2014-01-17,10.467,10.467,10.2,10.267,437,0
2014-01-21,10.133,10.267,10,10.267,1646,0
2014-01-22,10.133,10.133,10.133,10.133,109,0
2014-01-23,10,10.067,10,10.067,349,0
2014-01-24,10,10,10,10,179,0
2014-01-27,10.533,10.533,10,10.333,639,0
2014-01-29,10,10,10,10,27,0
2014-01-30,10.333,10.333,10.333,10.333,20,0
2014-02-04,9.867,10.467,9.867,10.333,383,0
2014-02-05,9.8,9.867,9.733,9.867,499,0
2014-02-06,9.933,10,9.933,10,1208,0
2014-02-07,10.2,10.6,9.8,10.133,3140,0
2014-02-11,10.133,11.867,10.133,11.133,5782,0
2014-02-12,11.467,11.467,10.2,10.8,1463,0
2014-02-13,10.2,11.4,10.2,10.2,4844,0
2014-02-14,11.333,11.333,10.467,10.8,1302,0
2014-02-18,11.2,11.2,9.667,10.2,3877,0
2014-02-19,10.333,11.667,10.333,10.933,3908,0
2014-02-20,11.4,11.533,11,11,189,0
2014-02-21,10.667,10.667,10.267,10.267,330,0
2014-02-24,10.267,10.733,10.267,10.467,3157,0
2014-02-25,10.667,11.667,10.667,11.4,5008,0
2014-02-26,10.733,11.333,10.733,11.267,2558,0
2014-02-27,11.6,12.6,11.6,11.933,2674,0
2014-02-28,12.333,12.333,11.133,11.533,1320,0
2014-03-03,11.533,11.533,10.733,11.133,795,0
2014-03-04,10.733,11.067,10.667,11.067,331,0
2014-03-05,11.067,11.733,11.067,11.533,718,0
2014-03-06,11.733,11.8,11.667,11.733,1566,0
2014-03-07,11.8,12.067,11,11,3099,0
2014-03-10,11.4,11.667,11.133,11.133,1230,0
2014-03-11,11.2,11.8,10.933,11.6,2010,0
2014-03-12,10.933,11.467,10.933,10.933,344,0
2014-03-13,10.933,11.6,10.8,10.8,703,0
2014-03-14,10.8,11.8,10.8,11.6,1946,0
2014-03-17,11.533,11.867,11.533,11.867,1353,0
2014-03-18,10.8,11.133,10.8,11.133,276,0
2014-03-19,11.133,11.467,10.867,11.267,655,0
2014-03-20,11.467,11.467,11.467,11.467,114,0
2014-03-21,11.333,11.333,11.333,11.333,300,0
2014-03-24,11.133,11.133,11.133,11.133,71,0
2014-03-25,11,11,11,11,278,0
2014-03-26,11.133,11.133,11,11,1380,0
2014-03-27,11,11,10.667,10.933,266,0
2014-03-28,11.867,11.867,10.667,10.733,1669,0
2014-03-31,10.867,10.867,10.733,10.733,75,0
2014-04-01,10.667,11.6,10.667,11.6,1128,0
2014-04-02,11.2,11.467,10.8,10.933,639,0
2014-04-03,11.733,11.733,11.333,11.333,45,0
2014-04-04,11.067,11.667,11.067,11.467,897,0
2014-04-07,11.4,11.4,10.8,10.867,477,0
2014-04-08,10.733,11.2,10.733,11.2,285,0
2014-04-09,11.4,12,11.4,11.867,368,0
2014-04-10,11,12,11,11.933,60,0
2014-04-11,11.933,11.933,10,10.533,441,0
2014-04-14,10.533,10.667,10.267,10.667,713,0
2014-04-15,10.667,10.667,9.933,10.2,402,0
2014-04-16,10,10,10,10,86,0
2014-04-17,10.067,10.067,10.067,10.067,75,0
2014-04-21,10.067,10.067,10.067,10.067,28,0
2014-04-22,10.067,10.4,10.067,10.267,437,0
2014-04-23,10.133,10.6,10.133,10.267,1331,0
2014-04-24,10.133,11,10.067,10.067,3810,0
2014-04-25,10.133,10.133,9,9.733,1711,0
2014-04-28,9.733,10.133,8.8,8.8,1136,0
2014-04-29,9.733,12.467,9.6,11.667,19167,0
2014-04-30,11.4,13.733,11.133,13.4,8790,0
2014-05-01,13.467,16.667,13.467,13.867,12083,0
2014-05-02,13.267,14.867,12.6,13.067,3575,0
2014-05-05,12.2,13.867,11.533,13.333,5816,0
2014-05-06,13.333,14.4,11.6,13.067,4274,0
2014-05-07,13.267,13.267,12.8,12.867,2126,0
2014-05-08,13.2,13.733,13.133,13.6,100,0
2014-05-09,13.6,14.467,12.467,13.667,8700,0
2014-05-12,14.133,14.267,13.733,14.067,337,0
2014-05-13,14.267,14.333,13.867,13.933,1696,0
2014-05-14,13.667,13.667,13.667,13.667,43,0
2014-05-15,14.133,14.133,12.8,13,414,0
2014-05-16,12.667,13.467,12.2,12.4,1322,0
2014-05-19,13.2,13.2,12.133,12.4,728,0
2014-05-20,12.667,13,12.333,12.333,120,0
2014-05-21,11.667,12.867,11.667,12.867,165,0
2014-05-22,11.667,12.133,11.533,12.133,276,0
2014-05-23,11.4,12.2,10.2,12,1189,0
2014-05-27,11.933,11.933,10.467,10.867,1719,0
2014-05-28,10.333,10.333,10.2,10.2,314,0
2014-05-29,10.267,10.733,10.267,10.667,320,0
2014-05-30,10.667,10.8,10.667,10.8,616,0
2014-06-04,10.733,11,10.733,10.933,300,0
2014-06-05,10.667,12.667,10.667,12.467,1545,0
2014-06-06,11.667,12.733,11.667,12.333,1008,0
2014-06-09,12.8,12.8,11.867,12.2,198,0
2014-06-10,12.667,12.667,11.333,12.4,4320,0
2014-06-11,12.533,12.6,11.467,11.533,1040,0
2014-06-12,12.2,12.8,12,12.2,909,0
2014-06-13,12,12,11.333,11.667,310,0
2014-06-16,11.533,12,11.533,11.933,73,0
2014-06-17,12.133,12.2,11.8,11.8,321,0
2014-06-18,11.667,13.2,11.4,11.933,8029,0
2014-06-19,12.733,13,11.067,12.333,4773,0
2014-06-20,12.667,14.667,11.533,11.8,20801,0
2014-06-23,12.667,13.333,11.667,11.667,5399,0
2014-06-24,14.667,14.667,11.8,12.533,2858,0
2014-06-25,11.667,12.267,11.667,11.733,950,0
2014-06-26,11.6,11.6,11.467,11.6,65,0
2014-06-27,12.2,12.2,11.6,11.933,752,0
2014-06-30,11.4,11.933,11.333,11.933,2124,0
2014-07-01,11.933,12.133,11.6,12,828,0
2014-07-02,11.867,14,11,12.6,6930,0
2014-07-03,12.867,14.133,12.533,12.8,4311,0
2014-07-07,13.533,14.667,13.267,13.6,9099,0
2014-07-08,14,14.6,14,14.533,1096,0
2014-07-09,14.667,14.667,14.2,14.667,1102,0
2014-07-10,15,16.533,14.333,15,20397,0
2014-07-11,15,15.267,13.667,13.8,3909,0
2014-07-14,14.267,14.267,12.533,12.533,2465,0
2014-07-15,12.267,13.133,11.867,12.2,1345,0
2014-07-16,11.867,12.867,11.8,12.8,3731,0
2014-07-17,12.467,12.467,12.133,12.267,563,0
2014-07-18,12.533,13.2,12.533,12.733,1824,0
2014-07-21,12.733,14.533,11.8,14.533,6038,0
2014-07-22,14.667,16,12.333,13,16854,0
2014-07-23,13.333,14,13,13.867,2851,0
2014-07-24,13.733,13.733,12.467,13.4,8841,0
2014-07-25,13.6,13.8,12.8,13.6,1651,0
2014-07-28,13.333,15,13.067,13.133,7614,0
2014-07-29,13.333,13.667,13.333,13.333,724,0
2014-07-30,13.333,14,13.333,13.333,3267,0
2014-07-31,13.4,13.6,13.333,13.6,1493,0
2014-08-01,14,14,13.333,13.733,298,0
2014-08-04,13.467,13.933,13.467,13.6,265,0
2014-08-05,13.467,13.467,13.467,13.467,48,0
2014-08-06,13.733,13.733,13.333,13.4,2072,0
2014-08-07,13.533,13.867,13.2,13.533,909,0
2014-08-08,13.467,13.467,13.2,13.2,255,0
2014-08-11,13.4,13.667,13.333,13.533,2888,0
2014-08-12,13.667,13.667,13.333,13.4,2113,0
2014-08-13,13.667,14,13.333,13.333,3002,0
2014-08-14,13.333,13.333,12.4,12.4,926,0
2014-08-15,12.267,12.8,12.267,12.8,75,0
2014-08-18,12.867,13.2,12.333,12.333,83,0
2014-08-19,13.067,13.2,12.333,12.533,122,0
2014-08-20,12.867,13,12.333,12.867,555,0
2014-08-21,12.467,12.867,12.467,12.733,390,0
2014-08-22,12.667,12.933,12.667,12.667,1140,0
2014-08-25,12.333,13,12.333,12.6,1808,0
2014-08-26,12.6,12.6,12.4,12.4,98,0
2014-08-27,12.4,12.533,12,12,1998,0
2014-08-28,12,12.6,11.933,12.333,2050,0
2014-08-29,12.4,12.4,10.867,11,8195,0
2014-09-02,11.867,11.867,11,11.133,4291,0
2014-09-03,11.533,11.667,10.533,10.6,1758,0
2014-09-04,11.267,20.867,10.6,14.333,145920,0
2014-09-05,14.8,14.8,12.867,13.667,22821,0
2014-09-08,13.533,15,13.533,14.267,10647,0
2014-09-09,14.333,15,13.6,13.667,6330,0
2014-09-10,13.333,14.6,13.2,14.6,7372,0
2014-09-11,14.067,14.8,13.4,13.8,4567,0
2014-09-12,13.8,14.2,13.667,13.667,407,0
2014-09-15,13.867,14.533,13.867,14,1827,0
2014-09-16,14.067,14.333,13.667,13.867,2098,0
2014-09-17,13.867,14.2,13.467,13.867,5283,0
2014-09-18,14.333,14.333,13.867,13.867,1162,0
2014-09-19,13.467,16.333,13,13,62244,0
2014-09-22,13.533,14,12.867,13.4,6376,0
2014-09-23,13.467,13.933,13.333,13.8,2643,0
2014-09-24,13.4,13.867,13.4,13.4,4367,0
2014-09-25,13.8,13.933,13.667,13.933,3687,0
2014-09-26,14,14.6,13.8,14.267,5776,0
2014-09-29,14.2,14.533,14.067,14.333,4472,0
2014-09-30,14.333,14.467,13.8,14.4,3774,0
2014-10-01,13.733,14.533,13.533,14,3207,0
2014-10-02,13.8,14.4,13.667,14.133,2545,0
2014-10-03,13.733,15.667,13.733,15.667,7928,0
2014-10-06,16.2,16.267,15.667,16.067,2533,0
2014-10-07,16.467,17.933,15.733,17.133,26079,0
2014-10-08,17.533,19.533,17.467,18.733,7601,0
2014-10-09,18.867,18.867,15.867,16.2,7861,0
2014-10-10,15.6,16.667,15.6,16.267,3576,0
2014-10-13,16.133,17.133,15.6,17,2308,0
2014-10-14,16.6,17.2,16.6,16.867,1459,0
2014-10-15,16.8,16.867,15.267,15.867,4259,0
2014-10-16,16.467,16.6,15.533,15.533,144,0
2014-10-17,16.533,16.6,16,16.467,2393,0
2014-10-20,16.4,16.467,15.667,15.867,3235,0
2014-10-21,16.333,16.667,15.667,16.467,2728,0
2014-10-22,16.333,16.533,15.333,15.333,1848,0
2014-10-23,15.8,15.8,15.6,15.6,56,0
2014-10-24,15.467,16.2,15.333,15.333,426,0
2014-10-27,14.933,16.333,14.8,14.8,1207,0
2014-10-28,14.333,14.733,14.333,14.533,904,0
2014-10-29,14.533,15.333,14.533,15.333,2048,0
2014-10-30,15.333,15.533,15.067,15.267,675,0
2014-10-31,15.067,15.667,15.067,15.133,1074,0
2014-11-03,15.133,15.133,14.533,14.533,750,0
2014-11-04,14.533,15.133,14.533,14.867,2085,0
2014-11-05,14.933,15.133,14.933,15.133,159,0
2014-11-06,15.133,16.333,15.133,16.267,1341,0
2014-11-07,15.667,15.733,15.667,15.667,1225,0
2014-11-10,15.333,15.933,15.333,15.667,214,0
2014-11-11,15.667,16,14.867,15.667,1754,0
2014-11-12,15.2,16.067,14.933,15.667,2912,0
2014-11-13,15,15.6,15,15.533,720,0
2014-11-14,15.533,15.533,15.067,15.4,77,0
2014-11-17,15.067,15.667,14.533,15.467,1485,0
2014-11-18,15.933,15.933,15,15.6,1483,0
2014-11-19,15.067,15.667,14.867,15.467,1174,0
2014-11-20,15.467,15.467,15.4,15.467,150,0
2014-11-21,15.2,15.667,15.067,15.6,389,0
2014-11-24,15.067,15.667,15.067,15.067,1950,0
2014-11-25,15.667,15.867,15.067,15.667,1190,0
2014-11-28,15.333,15.333,15.333,15.333,617,0
2014-12-01,16.667,17.067,15.867,16.267,1242,0
2014-12-02,15.667,16.533,15.667,16.4,1832,0
2014-12-03,16.067,16.467,16,16.2,1280,0
2014-12-04,16.267,16.333,15.733,16.333,1230,0
2014-12-05,15.667,16,14.867,15.267,1522,0
2014-12-08,15.333,15.333,14,14.067,1913,0
2014-12-09,13.733,13.733,12.8,12.933,1464,0
2014-12-10,12.733,12.733,11.667,11.8,1207,0
2014-12-11,11.8,11.8,11.467,11.467,405,0
2014-12-12,11.133,11.2,10.2,10.2,1675,0
2014-12-15,10.6,10.8,10.333,10.467,1457,0
2014-12-16,10.533,11.4,10.4,10.867,2101,0
2014-12-17,11.133,11.267,10.533,10.533,234,0
2014-12-18,10.667,10.667,10.667,10.667,141,0
2014-12-19,10.4,11,10.4,11,623,0
2014-12-22,11.333,11.333,10.867,11.067,599,0
2014-12-23,11.4,11.4,11,11,853,0
2014-12-24,10.4,11.133,10.4,11.133,465,0
2014-12-26,10.733,10.8,10.2,10.8,1794,0
2014-12-29,10.467,12.067,9.8,11.733,1980,0
2014-12-30,12.133,12.133,10.8,11.6,1901,0
2014-12-31,11,11.533,10.133,11.2,5367,0
2015-01-02,11.2,11.267,10.2,10.333,780,0
2015-01-05,10.533,11.4,10.267,10.6,2524,0
2015-01-07,10.133,10.467,10.133,10.133,492,0
2015-01-08,10.267,10.267,9.4667,9.933,465,0
2015-01-09,10.867,11.2,9.533,9.733,1194,0
2015-01-12,10.333,10.333,9.4667,9.4667,555,0
2015-01-13,9.4667,10,9.4667,9.4667,687,0
2015-01-14,9.2667,9.667,8.8667,9.667,393,0
2015-01-15,9.2,9.4,9,9.4,510,0
2015-01-16,9,9.1333,8.8667,8.9333,218,0
2015-01-20,9.0667,9.2667,8.2,9.2667,785,0
2015-01-21,8.7333,9.2667,8.7333,9.2667,63,0
2015-01-23,8.8667,9.2667,8.3333,8.6667,906,0
2015-01-26,8.6,8.8,8.3333,8.4,457,0
2015-01-28,8.4,8.4,7.6667,7.7333,966,0
2015-01-29,7.6667,7.6667,7.3333,7.3333,708,0
2015-01-30,7,7,6,6.2,1576,0
2015-02-02,5.9333,6.4667,5.9333,6.1333,1196,0
2015-02-03,5.6667,6.4,5.6667,6.4,1309,0
2015-02-04,6.1333,6.6,5.6667,6.2,1408,0
2015-02-05,6.6,7.6667,6.3333,7.2667,1880,0
2015-02-06,7.0667,13.667,7.0667,8.9333,64673,0
2015-02-09,8.9333,8.9333,7.4667,7.9333,6201,0
2015-02-10,8.4667,8.4667,7.6667,7.9333,2367,0
2015-02-11,8.2667,8.6667,8,8.1333,2169,0
2015-02-12,8.2667,8.4,8.1333,8.3333,2465,0
2015-02-13,8.3333,8.4,7.6667,7.8,2842,0
2015-02-17,7.8667,7.8667,7.3333,7.3333,1033,0
2015-02-18,7.3333,7.7333,7,7,1921,0
2015-02-19,7,7,6.6667,6.8667,599,0
2015-02-20,6.8667,6.9333,6.1333,6.6667,2508,0
2015-02-23,6.8,7.3333,6.4,6.8,2864,0
2015-02-24,6.4667,6.8667,6.1333,6.2667,2361,0
2015-02-25,6.3333,6.4,6.2667,6.3333,1367,0
2015-02-26,6.3333,7.0667,6.3333,6.6667,1283,0
2015-02-27,6.6667,7.0667,6.6667,6.8667,791,0
2015-03-02,7.3333,7.3333,6.1333,6.9333,2445,0
2015-03-03,6.8667,6.8667,6.3333,6.3333,660,0
2015-03-04,6.2667,6.2667,6.0667,6.0667,1335,0
2015-03-05,6.5333,6.7333,6.1333,6.3333,1380,0
2015-03-06,6.7333,6.7333,6,6.4667,1170,0
2015-03-09,6.1333,6.2667,5.2667,5.4,6990,0
2015-03-10,4.5333,5.4,4.5333,4.9333,3690,0
2015-03-11,5.4,5.4,4.5333,4.7333,3570,0
2015-03-12,4.8,4.8667,4.0667,4.6,2040,0
2015-03-13,4.5333,5.6667,4.3333,4.5333,2265,0
2015-03-16,4.9333,4.9333,3.6,4.1333,1245,0
2015-03-17,4.1333,4.5333,3.5333,3.5333,1080,0
2015-03-18,3.5333,6.4667,3.5333,6.1333,16035,0
2015-03-19,6.5333,6.5333,5.5333,6.0667,2685,0
2015-03-20,5.6667,6.1333,5.5333,5.7333,2100,0
2015-03-23,5.7333,6.5333,5.7333,6.3333,1215,0
2015-03-24,5.8,6.2667,5.8,6.1333,525,0
2015-03-25,6.3333,6.6667,6.3333,6.6667,3585,0
2015-03-26,6.6,7,6.6,6.7333,1020,0
2015-03-27,6.6667,6.6667,5.8,6,2265,0
2015-03-30,6.6667,7.2667,6.4667,6.6667,5580,0
2015-03-31,6.4667,6.5333,5.4667,5.7333,2352,0
2015-04-01,6.2,6.2,5.4667,5.6,960,0
2015-04-02,5.4667,5.6667,5,5.4667,1095,0
2015-04-06,5.8,5.8,5,5.0667,840,0
2015-04-07,5,5.3333,5,5.2667,844,0
2015-04-08,5.3333,5.3333,5.2667,5.2667,945,0
2015-04-09,5.2667,5.6667,5.2667,5.4,840,0
2015-04-10,5.3333,5.7333,5.2667,5.4,390,0
2015-04-13,5.2667,5.5333,5.2667,5.2667,390,0
2015-04-14,5.6667,6.4,5.6667,5.6667,4425,0
2015-04-15,5.8667,6.1333,5.8667,5.9333,1475,0
2015-04-16,5.6667,5.9333,5.6667,5.9333,765,0
2015-04-17,5.6667,5.9333,5.4,5.4667,465,0
2015-04-20,5.8,5.8,5.2667,5.3333,2501,0
2015-04-21,5.3333,5.3333,5.3333,5.3333,4,0
2015-04-22,5.3333,6.2667,5.3333,5.9333,2620,0
2015-04-23,6,6.1333,5.6667,5.6667,1005,0
2015-04-24,5.9333,6,5.6667,5.6667,337,0
2015-04-27,5.4667,6.4667,5.3333,6,2160,0
2015-04-28,6.4,6.5333,5.7333,6.5333,2895,0
2015-04-29,5.8667,7.5333,5.6667,6.7333,4140,0
2015-04-30,6.5333,7,6.4,7,3735,0
2015-05-01,7,8.3333,7,8.0667,8505,0
2015-05-04,8.0667,8.1333,7.2,7.4,3045,0
2015-05-05,7.5333,7.9333,7.5333,7.8,3600,0
2015-05-06,8,8,7.8667,7.9333,412,0
2015-05-07,7.9333,9.4,7.9333,9.4,2240,0
2015-05-08,9.667,13.133,9.3333,11.667,22905,0
2015-05-11,12.333,15.933,12.067,13.4,31140,0
2015-05-12,13.4,14.533,12.467,12.667,6747,0
2015-05-13,13.067,13.067,11.133,11.2,8385,0
2015-05-14,10.667,11,10,10.733,9315,0
2015-05-15,10.8,11.267,10.733,10.8,2899,0
2015-05-18,10.667,10.733,9.6,10.4,2186,0
2015-05-19,11.067,11.333,10.6,11.267,2733,0
2015-05-20,11.533,11.8,11.067,11.067,2235,0
2015-05-21,11,11.8,11,11.067,735,0
2015-05-22,11.4,11.8,10.067,10.267,1995,0
2015-05-26,10.133,10.133,9.533,9.733,1037,0
2015-05-27,10.133,10.2,9.733,10.2,90,0
2015-05-28,9.733,10.667,9.2,10.2,2096,0
2015-05-29,10.133,10.2,9.8,10,975,0
2015-06-01,9.8,9.8,8.5333,8.9333,1624,0
2015-06-02,8.5333,8.8667,8.1333,8.8667,2018,0
2015-06-03,8.8,8.8667,8.1333,8.8667,2850,0
2015-06-04,9.2667,10,8.4667,8.5333,1530,0
2015-06-05,8.6,8.6,8.5333,8.6,1770,0
2015-06-08,8.6667,8.6667,8.6667,8.6667,30,0
2015-06-09,8.4,9.0667,8.4,9.0667,8403,0
2015-06-10,9.733,10.133,9.0667,9.867,7639,0
2015-06-11,9.533,9.867,9.533,9.533,1149,0
2015-06-12,9.533,10.667,9.533,10.333,10215,0
2015-06-15,10.933,13.2,10.8,11.733,19110,0
2015-06-16,11.733,11.933,10.933,11.133,4830,0
2015-06-17,10.267,12,10.2,12,6075,0
2015-06-18,12.333,12.333,11.533,11.667,1620,0
2015-06-19,11.2,11.333,10.133,10.533,1470,0
2015-06-22,10.267,11.533,10.267,11.467,285,0
2015-06-23,10.867,11.733,10.667,11.267,1036,0
2015-06-24,11.067,11.667,10.867,11.667,180,0
2015-06-25,12,12,10.933,11.933,375,0
2015-06-26,11.467,11.467,11.467,11.467,90,0
2015-06-29,11.067,11.333,10.467,10.467,4410,0
2015-06-30,10.467,11.2,10.4,10.933,699,0
2015-07-01,11.067,11.067,9.867,10.2,1305,0
2015-07-02,9.667,10.2,8.6,9.1333,4290,0
2015-07-06,8.8,8.8,7.2,7.3333,7680,0
2015-07-07,6.8,6.8667,6.0667,6.0667,4455,0
2015-07-08,6,6,4.9333,5.2,3435,0
2015-07-09,6.1333,6.1333,5.4667,5.6667,17070,0
2015-07-10,6.1333,6.1333,5.7333,6.0667,2115,0
2015-07-13,6.8,7.0667,6.4667,7,2670,0
2015-07-14,6.6,6.6667,6,6.4,2592,0
2015-07-15,6.6667,6.6667,6.2667,6.4,2231,0
2015-07-16,6.2667,6.6,6.2667,6.5333,735,0
2015-07-17,6.6667,8.0667,6.6667,7.4667,4335,0
2015-07-20,7.7333,9.1333,7.7333,9.1333,5685,0
2015-07-21,9.1333,9.1333,8.6667,8.8,1485,0
2015-07-22,9.3333,9.3333,7.7333,7.7333,2760,0
2015-07-23,7.8,7.8,7.7333,7.7333,285,0
2015-07-24,7.9333,7.9333,6.6667,6.8667,6075,0
2015-07-27,6.4,6.4667,6.4,6.4667,60,0
2015-07-28,6.4,7.3333,5.9333,7.0667,6600,0
2015-07-29,7.0667,7.8667,6.6667,7,1680,0
2015-07-30,7.2,7.5333,6.6667,7.3333,2265,0
2015-07-31,7,7.5333,6.7333,7.2667,2295,0
2015-08-03,6.8,6.8,6.3333,6.6667,737,0
2015-08-04,6.7333,7.4667,6,6.6667,3600,0
2015-08-05,7.3333,7.3333,6.2,6.6667,3600,0
2015-08-06,6.3333,7.4,6.3333,6.7333,4655,0
2015-08-07,6.7333,6.8667,6.4,6.6667,1770,0
2015-08-10,6.4,6.7333,6.2667,6.6,1605,0
2015-08-11,6.8,6.8,6.6,6.6667,417,0
2015-08-12,6.6,7.2,6.4667,7,1275,0
2015-08-13,6.5333,7.0667,6.5333,7,270,0
2015-08-14,6.6667,6.9333,6.6667,6.9333,1575,0
2015-08-17,7,7.0667,7,7.0667,135,0
2015-08-18,7,7.1333,6.2667,6.4667,2235,0
2015-08-19,6.8,6.8,6.7333,6.7333,225,0
2015-08-20,6.4667,6.4667,5.9333,6.2,450,0
2015-08-21,6.2667,7.2667,6.2667,6.7333,1770,0
2015-08-24,6.7333,7.0667,6.6,6.6,1461,0
2015-08-25,6.6667,6.6667,6.4,6.4,435,0
2015-08-26,6.6667,6.9333,6.4,6.6,1875,0
2015-08-27,6.4,6.6,6,6.4,2760,0
2015-08-28,6.2,6.2,6.2,6.2,135,0
2015-08-31,6.2,6.2,6.2,6.2,15,0
2015-09-01,6.1333,6.1333,6,6,450,0
2015-09-02,6.2,7,6.1333,6.4667,1275,0
2015-09-03,6.4667,6.4667,6.4667,6.4667,15,0
2015-09-04,7,7,6.3333,6.4,1275,0
2015-09-08,6.4,6.4,6.4,6.4,15,0
2015-09-09,6.6,6.6,6.5333,6.5333,165,0
2015-09-10,6.4,6.4,6.4,6.4,152,0
2015-09-11,6.2,6.4,6.1333,6.2,345,0
2015-09-14,6.0667,6.2,6.0667,6.2,90,0
2015-09-15,6.3333,6.3333,6.3333,6.3333,45,0
2015-09-16,6.4667,7.1333,6.4667,6.9333,1320,0
2015-09-17,6.7333,7,6.7333,6.8667,123,0
2015-09-18,7.1333,7.1333,6.5333,6.6667,510,0
2015-09-21,6.6,6.6,6.6,6.6,15,0
2015-09-22,6.6,6.6,6.2,6.3333,465,0
2015-09-23,6.0667,6.0667,5.7333,5.7333,987,0
2015-09-24,5.8667,5.9333,5.4667,5.4667,272,0
2015-09-25,5.4667,5.4667,5.3333,5.3333,585,0
2015-09-28,5.3333,5.3333,4.7333,4.7333,2040,0
2015-09-29,5.2,5.3333,4.1333,4.2667,1065,0
2015-09-30,4.6,5.8667,3.8,4.6667,5910,0
2015-10-01,4.7333,4.8667,3.9333,4.2,2220,0
2015-10-02,3.8667,4.1333,3.7333,4,2145,0
2015-10-05,4.0667,4.3333,4.0667,4.1333,1872,0
2015-10-06,4.1333,4.4667,4.1333,4.4667,3210,0
2015-10-07,4.1333,4.5333,4.0667,4.5333,6645,0
2015-10-08,4.2,4.5333,4.2,4.4,4260,0
2015-10-09,4.2,4.4667,4.2,4.4667,2730,0
2015-10-12,4.4,4.4,4.2,4.2,915,0
2015-10-13,4.2667,4.4,4.2667,4.4,435,0
2015-10-14,4.3333,4.3333,4.2667,4.2667,270,0
2015-10-15,4.3333,4.3333,4.2667,4.2667,525,0
2015-10-16,4.2667,4.4,4.2,4.4,3135,0
2015-10-19,4.3333,4.4,4.2,4.3333,2276,0
2015-10-20,9.2667,9.2667,3.742,4.2,740,0
2015-10-21,3.9333,4.3333,3.9333,4.3333,360,0
2015-10-22,4.0667,4.2,4.0667,4.2,510,0
2015-10-23,4.4,4.4,4.1333,4.2667,330,0
2015-10-26,5.2667,5.2667,4.4667,4.6667,5475,0
2015-10-27,5,5,4.6667,4.6667,1620,0
2015-10-28,4.5333,4.7333,4.2667,4.7333,570,0
2015-10-29,4.8667,5,4.6667,4.7333,2070,0
2015-10-30,4.6667,4.6667,4.5333,4.5333,45,0
2015-11-02,4.3333,4.4667,4.3333,4.4667,255,0
2015-11-03,4.5333,4.6667,4.4,4.5333,660,0
2015-11-04,4.3333,4.6667,4.3333,4.4667,5310,0
2015-11-05,4.4667,4.4667,4.4667,4.4667,135,0
2015-11-06,4.1333,4.3333,4.1333,4.3333,120,0
2015-11-09,4.0667,4.0667,3.7333,4,1546,0
2015-11-10,3.6667,3.8667,3.6667,3.8,1530,0
2015-11-11,3.8667,3.8667,3.8667,3.8667,225,0
2015-11-12,3.9333,3.9333,3.9333,3.9333,15,0
2015-11-13,4.1333,4.6667,4.0667,4.3333,2280,0
2015-11-16,4.3333,4.3333,4.0667,4.0667,255,0
2015-11-17,4.0667,4.0667,4.0667,4.0667,60,0
2015-11-18,4,4.2,4,4.2,1215,0
2015-11-19,4,4.1333,3.7333,3.8,4245,0
2015-11-20,3.8667,3.8667,3.4667,3.4667,1500,0
2015-11-23,3.5333,3.5333,3.2,3.2,495,0
2015-11-24,3.3333,3.3333,3.1333,3.2,2265,0
2015-11-25,3.3333,3.6,3.3333,3.4,1650,0
2015-11-27,3.6,3.6,3.2,3.2,135,0
2015-11-30,2.31,3.42,1.77,2.47,201600,0
2015-12-01,2.73,20.85,2.62,19.2,5119548,0
2015-12-02,16,16.78,10.84,11.87,2204597,0
2015-12-03,10.8,11.48,6.67,7.48,941206,0
2015-12-04,7.88,9.75,7.73,8.48,1337000,0
2015-12-07,8.33,11.26,7,9.24,1162300,0
2015-12-08,8.8,10.56,7.68,9.54,552949,0
2015-12-09,9.57,10.6,8.6,9.16,587200,0
2015-12-10,8.9,9.4,8.9,9.21,90700,0
2015-12-11,9.08,9.25,8.62,9.19,92300,0
2015-12-14,8.75,8.75,7.25,7.87,169092,0
2015-12-15,8.24,8.24,7.09,7.09,136600,0
2015-12-16,8,8,7.11,7.14,50900,0
2015-12-17,7.02,7.13,6.5,6.5,59100,0
2015-12-18,6.3,6.89,6.24,6.54,50500,0
2015-12-21,6.6,6.6,6.31,6.37,19800,0
2015-12-22,6.47,6.47,5.8,5.8,35149,0
2015-12-23,5.87,6.2,5.77,5.93,29400,0
2015-12-24,5.83,5.93,5.75,5.79,5477,0
2015-12-28,5.75,5.86,5.529,5.76,14664,0
2015-12-29,5.87,5.87,5.41,5.73,27023,0
2015-12-30,5.72,5.8,5.3601,5.51,42975,0
2015-12-31,5.61,5.61,5.1104,5.44,30990,0
2016-01-04,5.24,5.49,4.9,5.44,28949,0
2016-01-05,5.35,5.6599,4.8,4.94,77291,0
2016-01-06,4.8001,5.3099,4.8001,5,60146,0
2016-01-07,5,5.32,4.452,4.48,97579,0
2016-01-08,4.64,4.64,3.9,4.01,20460,0
2016-01-11,6.94,10.35,6.92,7.34,8384345,0
2016-01-12,7.19,7.59,6.6,7.49,642958,0
2016-01-13,8,10.56,7.63,8.35,1746096,0
2016-01-14,8.01,8.31,7.17,7.6,563247,0
2016-01-15,7.5,8.4899,7.22,7.66,371904,0
2016-01-19,8.3,8.48,7.7,7.72,185100,0
2016-01-20,7.86,8.36,7.1,7.6,345633,0
2016-01-21,7.48,8.17,7.1642,7.75,201353,0
2016-01-22,8.01,8.08,7.61,7.72,133953,0
2016-01-25,7.67,8.36,7.06,7.24,209194,0
2016-01-26,6.96,7.38,6.96,7.12,45225,0
2016-01-27,6.96,7.44,6.27,6.3,88316,0
2016-01-28,6.08,6.58,5.8803,6.41,150291,0
2016-01-29,6.66,7.33,6.6001,6.73,104085,0
2016-02-01,6.62,7.1499,6.08,6.57,39728,0
2016-02-02,6.85,6.9789,6.2025,6.28,19409,0
2016-02-03,6.5001,6.57,5.73,5.92,129497,0
2016-02-04,5.82,7.65,5.7,7.57,170365,0
2016-02-05,7.56,7.92,6.4,6.7,149595,0
2016-02-08,6.56,6.9399,6.04,6.31,79316,0
2016-02-09,6.17,6.88,6.05,6.35,112464,0
2016-02-10,6.42,7.28,6.16,6.885,60277,0
2016-02-11,6.87,7.099,6.83,7.07,10477,0
2016-02-12,6.9301,7.04,6.76,6.82,8452,0
2016-02-16,7.2,7.2,6.58,6.58,47063,0
2016-02-17,7.01,7.01,6.76,6.9,5396,0
2016-02-18,6.8,7.008,6.53,6.68,25513,0
2016-02-19,6.42,6.965,6.23,6.82,153991,0
2016-02-22,6.94,7.425,6.52,6.7,232145,0
2016-02-23,7.27,7.27,6.23,6.23,172076,0
2016-02-24,6.64,6.64,6.06,6.31,127048,0
2016-02-25,6.74,6.7813,6.05,6.05,30648,0
2016-02-26,6.19,6.25,5.54,5.54,56139,0
2016-02-29,5.48,5.6929,5.3101,5.61,18214,0
2016-03-01,5.74,6.4499,5.485,5.92,108785,0
2016-03-02,6.06,6.07,5.73,5.92,21003,0
2016-03-03,6.09,6.09,5.7,5.92,56431,0
2016-03-04,5.85,6.12,5.71,5.71,45958,0
2016-03-07,5.71,6.11,5.51,5.51,20650,0
2016-03-08,5.5,5.5,5.24,5.4,26374,0
2016-03-09,5.33,5.5,5.24,5.24,30631,0
2016-03-10,5.28,5.34,4.55,4.65,83741,0
2016-03-11,4.88,5.0336,4.53,4.65,48016,0
2016-03-14,4.82,5.09,4.56,4.61,62778,0
2016-03-15,4.5,4.55,4.35,4.35,12629,0
2016-03-16,4.35,4.6,4.35,4.6,45600,0
2016-03-17,4.55,4.726,4.35,4.67,41458,0
2016-03-18,4.54,4.8437,4.38,4.61,23188,0
2016-03-21,4.51,4.86,4.42,4.73,14990,0
2016-03-22,4.56,4.6334,4.4,4.62,10443,0
2016-03-23,4.46,4.72,4.4401,4.66,25277,0
2016-03-24,4.68,4.68,4.47,4.56,20021,0
2016-03-28,4.72,4.7972,4.3001,4.45,8801,0
2016-03-29,4.3999,4.48,4.02,4.1,20416,0
2016-03-30,4.366,4.5499,4.1,4.16,19831,0
2016-03-31,4.26,4.26,4.18,4.257,3132,0
2016-04-01,4.2,4.5799,4.2,4.2,22381,0
2016-04-04,4.212,4.3089,4.11,4.11,16105,0
2016-04-05,4.33,4.7989,4.11,4.75,56080,0
2016-04-06,4.76,4.81,4.3201,4.5,32386,0
2016-04-07,4.56,4.68,4.5,4.59,4761,0
2016-04-08,4.501,4.7,4.3501,4.7,9516,0
2016-04-11,4.63,4.68,4.6,4.63,3494,0
2016-04-12,4.68,4.682,4.44,4.51,7226,0
2016-04-13,4.4823,4.6,4.4823,4.59,6818,0
2016-04-14,4.67,4.74,4.34,4.5,19217,0
2016-04-15,4.59,6.4,4.59,5.55,232736,0
2016-04-18,5.31,5.69,5.31,5.45,22840,0
2016-04-19,5.57,5.7,5.157,5.355,12869,0
2016-04-20,5.3,5.4882,5.1701,5.48,10937,0
2016-04-21,5.62,5.62,5.16,5.38,4482,0
2016-04-22,5.302,5.49,5.3,5.35,11123,0
2016-04-25,5.8,6.0489,5.65,5.7301,24192,0
2016-04-26,5.78,5.8589,5.4787,5.68,9798,0
2016-04-27,5.6576,5.74,5.59,5.6,19142,0
2016-04-28,5.7211,5.7799,5.6,5.6,21755,0
2016-04-29,5.44,5.58,5.1,5.1,32392,0
2016-05-02,5.33,5.35,5,5.334,15275,0
2016-05-03,5.4699,5.4699,5.13,5.21,4210,0
2016-05-04,5.24,5.25,5.24,5.24,4035,0
2016-05-05,5.16,5.2,5,5.15,16536,0
2016-05-06,4.95,5.41,4.95,5.19,2276,0
2016-05-09,5.2,5.224,5.15,5.2,3066,0
2016-05-10,5.17,5.25,5.0101,5.2,5902,0
2016-05-11,4.92,5.16,4.92,5.156,2406,0
2016-05-12,5.07,5.19,5.06,5.07,1452,0
2016-05-16,5.04,5.2806,5.04,5.25,6208,0
2016-05-17,5.29,6.3999,5.28,6.07,58813,0
2016-05-18,6.29,6.29,5.6101,6.11,15065,0
2016-05-19,6.02,6.02,5.32,5.32,3912,0
2016-05-20,5.4906,5.75,5.24,5.35,12808,0
2016-05-23,5.54,5.93,5.3601,5.43,7093,0
2016-05-24,5.75,5.75,5.34,5.35,11925,0
2016-05-25,5.39,5.5,5.39,5.44,779,0
2016-05-26,5.34,5.765,5.04,5.15,12809,0
2016-05-27,5.08,5.34,5.08,5.3,2505,0
2016-05-31,5.19,5.2809,4.95,4.98,13501,0
2016-06-01,4.95,5.59,4.95,5.46,27369,0
2016-06-02,5.52,5.89,5.42,5.88,5328,0
2016-06-03,5.82,5.82,5.6001,5.71,5276,0
2016-06-06,5.71,6.1999,5.71,6.1899,5688,0
2016-06-07,5.67,7.3,5.6101,6.5,75994,0
2016-06-08,6.73,6.73,6.179,6.2,32569,0
2016-06-09,6.0042,6.2599,6,6.17,7959,0
2016-06-10,6.13,6.13,6,6,4144,0
2016-06-13,6,6.4,5.71,5.83,6388,0
2016-06-14,5.9,6.03,5.68,5.79,13980,0
2016-06-15,5.75,5.9,5.6445,5.71,8541,0
2016-06-16,5.9,6.0906,5.7,5.77,10395,0
2016-06-17,5.78,5.93,5.77,5.85,1607,0
2016-06-20,5.85,5.9661,5.85,5.94,1058,0
2016-06-21,5.69,5.828,5.55,5.55,9604,0
2016-06-22,5.51,5.83,5.49,5.63,3875,0
2016-06-23,5.66,5.87,5.3,5.48,10490,0
2016-06-24,5.3,5.48,5.2,5.34,2690,0
2016-06-27,5.33,5.6,5.2,5.3,6220,0
2016-06-28,5.4,5.6,5.1501,5.47,13003,0
2016-06-29,5.44,5.67,5.1601,5.18,5580,0
2016-06-30,5.45,5.45,5.31,5.31,3863,0
2016-07-01,5.38,5.701,5.2,5.25,9009,0
2016-07-05,5.34,5.44,5.2001,5.23,5176,0
2016-07-06,5.33,5.43,5.25,5.34,10122,0
2016-07-07,5.46,6.18,5.42,5.91,26525,0
2016-07-08,6.01,6.62,5.94,6.5,33594,0
2016-07-11,6.93,7.2699,6.31,6.51,40132,0
2016-07-12,6.15,6.53,6.0001,6.09,24323,0
2016-07-13,6.23,6.25,5.8125,5.87,8354,0
2016-07-14,6.09,6.46,6.09,6.15,7132,0
2016-07-15,6.35,6.35,5.8711,5.97,2581,0
2016-07-18,6.29,6.29,5.87,5.99,16917,0
2016-07-19,5.99,6.06,5.83,5.93,4524,0
2016-07-20,6.05,6.05,5.78,5.8101,10189,0
2016-07-21,5.9173,6.77,5.7,5.8,141142,0
2016-07-22,5.82,6.5089,5.82,5.8808,64817,0
2016-07-25,6.1,6.2149,5.83,6,73607,0
2016-07-26,6.09,6.1899,5.618,5.86,129464,0
2016-07-27,5.75,5.99,5.67,5.98,17601,0
2016-07-28,5.93,6.179,5.93,6.11,15104,0
2016-07-29,6.07,6.22,5.84,6.22,14232,0
2016-08-01,6.24,6.24,5.9247,6.1008,4550,0
2016-08-02,6.19,6.19,5.99,6.06,11451,0
2016-08-03,6.02,6.1151,5.93,5.98,4155,0
2016-08-04,5.93,5.9427,5.83,5.88,12671,0
2016-08-05,5.84,6.079,5.84,5.9,16214,0
2016-08-08,5.89,5.9999,5.85,5.9,12917,0
2016-08-09,5.96,6,5.57,5.57,12899,0
2016-08-10,5.74,5.81,5.74,5.74,1618,0
2016-08-11,5.737,5.98,5.737,5.94,20036,0
2016-08-12,6.1,6.2,5.8177,5.86,9985,0
2016-08-15,5.8934,5.97,5.83,5.94,13045,0
2016-08-16,5.79,6.7275,5.79,6.2,33062,0
2016-08-17,6.49,6.88,6.27,6.808,51232,0
2016-08-18,6.82,7.78,6.82,7.78,83369,0
2016-08-19,7.5,8.8724,7.3376,8.13,78579,0
2016-08-22,8.07,8.7608,7.525,8.17,41566,0
2016-08-23,8.03,8.33,7.21,7.7,43759,0
2016-08-24,7.65,7.8917,7.315,7.64,11011,0
2016-08-25,7.49,7.8285,7.49,7.59,18956,0
2016-08-26,7.75,8.25,7.68,7.93,17242,0
2016-08-29,7.87,8,7.77,7.88,13730,0
2016-08-30,7.8,7.99,7.4,7.62,9791,0
2016-08-31,7.75,8.209,7.6301,7.83,12578,0
2016-09-01,8,8,7.66,7.79,14960,0
2016-09-02,7.97,8.13,7.748,7.8339,6797,0
2016-09-06,7.974,7.974,7.82,7.82,6052,0
2016-09-07,7.79,8.3999,7.65,7.65,21243,0
2016-09-08,7.95,8.442,7.89,8.07,34161,0
2016-09-09,8.17,8.43,7.9301,7.9806,9220,0
2016-09-12,8.11,8.39,8,8.16,5209,0
2016-09-13,8.04,8.39,8.04,8.29,10189,0
2016-09-14,8.39,8.39,8.0301,8.2,6357,0
2016-09-15,8.3,8.64,8.3,8.5625,4976,0
2016-09-16,8.71,8.71,8.21,8.21,8686,0
2016-09-19,8.4,8.74,8.3,8.61,6769,0
2016-09-20,8.8,8.95,8.25,8.27,31566,0
2016-09-21,8.59,8.89,8.59,8.65,14136,0
2016-09-22,8.9,8.9,8.5501,8.72,18901,0
2016-09-23,8.58,8.9,8.55,8.75,5386,0
2016-09-26,8.64,8.91,8.64,8.9,8161,0
2016-09-27,8.99,9.1,8.9,9.05,11576,0
2016-09-28,9,9.05,8.8149,9.005,11985,0
2016-09-29,9.01,9.49,9.01,9.49,23330,0
2016-09-30,9.81,10.4999,9.6624,10.34,31055,0
2016-10-03,10.26,10.4332,10.26,10.37,5330,0
2016-10-04,10.37,10.37,9.73,10.2,14805,0
2016-10-05,11.11,11.11,9.77,9.77,3851,0
2016-10-06,10.09,10.56,9.63,10.56,3441,0
2016-10-07,10.3,10.49,10.3,10.44,9255,0
2016-10-10,10.59,10.59,10.13,10.13,7538,0
2016-10-11,10.15,10.3999,9.59,9.81,11108,0
2016-10-12,9.59,10.3915,9.59,9.81,2389,0
2016-10-13,9.62,9.89,9.01,9.47,7806,0
2016-10-14,9.26,9.57,9.1492,9.2,5736,0
2016-10-17,9.24,9.25,8.71,8.75,9527,0
2016-10-18,8.6,8.6,8.0521,8.33,11607,0
2016-10-19,8.25,8.9,8,8.84,16442,0
2016-10-20,8.88,8.88,8.5396,8.62,5271,0
2016-10-21,8.61,8.81,8.44,8.81,888,0
2016-10-24,8.9,8.9,8.63,8.6601,5373,0
2016-10-25,8.77,8.9,8.4327,8.4327,6078,0
2016-10-26,8.66,8.9,8.66,8.88,517,0
2016-10-27,8.76,9.2,8,8.9,28365,0
2016-10-28,9.06,9.06,8.2334,8.5,7560,0
2016-10-31,8.33,8.3425,8.26,8.33,1846,0
2016-11-01,8.35,8.35,7.64,7.64,4341,0
2016-11-02,8,8,7.71,7.74,4813,0
2016-11-03,7.87,7.87,7.3811,7.74,6069,0
2016-11-04,7.62,7.72,7.32,7.35,2927,0
2016-11-07,7.61,7.61,7.12,7.12,5813,0
2016-11-08,7.146,7.44,7.146,7.35,11841,0
2016-11-09,7.3,7.5733,7.1918,7.5733,3610,0
2016-11-10,7.47,7.7703,7.47,7.746,1768,0
2016-11-11,7.62,8.0072,7.62,7.79,2090,0
2016-11-14,7.97,8.105,7.8244,8.01,4232,0
2016-11-15,7.89,8.101,7.65,7.9894,4408,0
2016-11-16,7.98,8.3999,7.98,8.14,5483,0
2016-11-17,8.27,8.4476,8.08,8.3976,5364,0
2016-11-18,8.33,8.5659,8.33,8.4453,1585,0
2016-11-21,8.59,8.5922,8.4695,8.4695,911,0
2016-11-22,8.61,8.62,8.5392,8.62,1193,0
2016-11-23,8.68,8.68,8.425,8.4677,2872,0
2016-11-25,8.38,8.38,7.52,7.52,2510,0
2016-11-28,7.8,7.96,7.5765,7.5765,1874,0
2016-11-29,7.82,8,7.68,8,4077,0
2016-12-01,8,8.4069,7.5,7.5,3008,0
2016-12-02,7.87,7.87,7.01,7.05,7105,0
2016-12-05,7.4,7.44,7.3404,7.3431,4097,0
2016-12-06,7.33,7.33,6.93,7.2,3873,0
2016-12-07,7.11,7.12,7.0671,7.0842,5727,0
2016-12-08,7.1,7.414,7.1,7.33,1200,0
2016-12-09,7.35,7.7,7.35,7.69,6367,0
2016-12-12,7.53,7.56,5.99,6.26,25731,0
2016-12-13,6.7608,6.7699,6.28,6.4185,4740,0
2016-12-14,6.431,6.53,6.17,6.5,2906,0
2016-12-15,6.4,6.4,6.08,6.29,6105,0
2016-12-16,6.31,6.3928,6.3,6.32,2218,0
2016-12-19,6.3,6.8,6.245,6.72,21690,0
2016-12-20,6.62,7.38,6.62,7.19,16150,0
2016-12-21,7.66,7.7,7.5498,7.7,7083,0
2016-12-22,7.92,7.92,7.7101,7.825,5719,0
2016-12-23,7.97,7.97,7.59,7.59,3737,0
2016-12-27,7.52,8,7.165,7.6101,7737,0
2016-12-28,7.82,8,7.82,8,6058,0
2016-12-29,8,8.15,7.78,8.15,8151,0
2016-12-30,8,8.015,8,8,1954,0
2017-01-03,7.92,7.92,7.5301,7.9,1840,0
2017-01-04,7.82,8.3999,7.82,8.01,5198,0
2017-01-05,8.42,8.42,8.2638,8.295,2025,0
2017-01-06,8.2497,8.32,8.138,8.32,1268,0
2017-01-09,8.26,8.5,8.245,8.31,6140,0
2017-01-10,8.5771,8.6,8.56,8.5992,2307,0
2017-01-11,8.6,8.6,8.5889,8.6,886,0
2017-01-12,8.52,8.8581,8.52,8.8581,2631,0
2017-01-13,9.1062,9.249,9,9,9423,0
2017-01-17,9.11,9.249,9.11,9.23,1170,0
2017-01-18,9.2301,9.2577,9.2301,9.2577,1149,0
2017-01-19,9.65,9.65,9.4,9.45,6302,0
2017-01-20,9.43,9.43,8.53,8.7,9223,0
2017-01-23,8.995,9.6141,8.995,9.03,6484,0
2017-01-24,9,9.34,8.6943,9.02,4589,0
2017-01-25,9.01,9.0451,8.7997,9.0451,4609,0
2017-01-26,8.86,9.1763,8.86,9.07,3319,0
2017-01-27,8.93,8.93,8.93,8.93,111,0
2017-01-30,8.89,9.33,8.89,9.21,2333,0
2017-01-31,9.07,9.179,8.79,8.79,2006,0
2017-02-01,8.67,8.9624,8.5001,8.6992,7546,0
2017-02-02,8.5,8.93,8.32,8.76,8175,0
2017-02-03,8.52,8.845,8.4303,8.4992,8721,0
2017-02-06,8.5,8.5644,8.416,8.5,3972,0
2017-02-07,8.43,9.23,8.4,9,7121,0
2017-02-08,8.64,12.3499,8.64,11.705,26564,0
2017-02-09,11.64,11.8,10.591,10.65,12992,0
2017-02-10,10.64,10.64,9.65,9.98,16733,0
2017-02-13,9.99,10,9.785,9.9047,9088,0
2017-02-14,10,10,9.61,9.67,3230,0
2017-02-15,9.39,9.39,8.99,8.99,3718,0
2017-02-16,8.5,9.0214,8.225,9.0214,29311,0
2017-02-17,8.97,9.09,8.5801,8.92,6790,0
2017-02-21,8.9,9.02,8.9,8.9,3094,0
2017-02-23,8.9815,8.9815,8.86,8.86,300,0
2017-02-24,9.06,9.22,8.84,8.97,1743,0
2017-02-27,8.97,8.97,8.6922,8.77,6477,0
2017-02-28,8.66,8.66,8.012,8.08,8741,0
2017-03-01,7.83,8.2092,7.83,8.13,4200,0
2017-03-02,8.28,8.7536,8.28,8.501,4554,0
2017-03-03,8.45,8.8,8.45,8.64,2713,0
2017-03-06,8.84,8.84,8.7,8.79,3380,0
2017-03-07,8.88,9,8.681,8.89,3316,0
2017-03-08,9,9.35,9,9.13,5175,0
2017-03-09,9.23,9.23,8.82,9.04,2816,0
2017-03-10,8.96,9.04,8.945,9.04,1139,0
2017-03-13,9.3,9.75,9.04,9.75,5809,0
2017-03-14,10.3,10.3,9.9448,10,3290,0
2017-03-15,9.6041,9.6041,9.6025,9.6025,356,0
2017-03-16,9.58,9.58,9.1937,9.1937,7988,0
2017-03-17,9.15,9.2,8.87,9.035,6379,0
2017-03-20,8.87,8.87,8.87,8.87,867,0
2017-03-21,8.9,9.0016,8.9,8.9,602,0
2017-03-22,8.87,8.87,8.87,8.87,113,0
2017-03-23,8.99,8.99,8.99,8.99,104,0
2017-03-24,9.17,9.86,9.15,9.2509,5163,0
2017-03-27,9.05,9.21,9,9.21,1696,0
2017-03-28,9.19,9.19,9.19,9.19,167,0
2017-03-29,9.064,9.064,9.064,9.064,142,0
2017-03-30,8.9802,8.9802,8.9802,8.9802,100,0
2017-03-31,8.996,8.996,8.9001,8.9001,388,0
2017-04-03,9.03,9.035,8.87,8.87,1656,0
2017-04-04,8.87,8.87,8.87,8.87,221,0
2017-04-05,8.87,9.02,8.87,9.02,658,0
2017-04-06,8.95,9.123,8.95,9.123,508,0
2017-04-07,9.06,10.07,9.0599,9.68,6077,0
2017-04-10,9.75,9.75,9.4622,9.4622,1481,0
2017-04-11,9.42,9.68,9.42,9.68,504,0
2017-04-12,9.52,9.52,9.38,9.38,519,0
2017-04-13,9.38,9.38,9.38,9.38,304,0
2017-04-17,9.38,9.38,9.16,9.26,860,0
2017-04-19,9.25,9.619,9.155,9.619,1801,0
2017-04-20,9.248,9.2841,9.248,9.2841,1231,0
2017-04-21,9.41,9.41,9.1879,9.1879,713,0
2017-04-24,9.2,9.42,8.95,9.226,6855,0
2017-04-25,9.22,9.66,9.22,9.66,4354,0
2017-04-26,9.65,9.74,9.49,9.74,1006,0
2017-04-27,9.81,10.17,9.81,9.96,10253,0
2017-04-28,10.23,10.28,10.05,10.2,1549,0
2017-05-01,10.56,10.67,10.38,10.38,1326,0
2017-05-02,10.5,10.5,10.28,10.29,2863,0
2017-05-03,10.48,10.71,10.48,10.4949,1142,0
2017-05-04,10.66,10.7,10.509,10.59,2252,0
2017-05-05,10.59,10.6,10.53,10.53,979,0
2017-05-08,10.55,10.59,10.38,10.59,3783,0
2017-05-09,10.45,11.529,10.45,10.8447,6305,0
2017-05-10,10.96,11.5,10.96,11.44,7201,0
2017-05-11,11.46,11.566,11.2953,11.4,2871,0
2017-05-12,11.6,11.6,11.33,11.5354,4369,0
2017-05-15,11.51,12,11.51,11.9882,12732,0
2017-05-16,12,12.98,12,12.17,11548,0
2017-05-17,12.522,12.522,12.0102,12.0655,4729,0
2017-05-18,11.98,11.98,11.85,11.85,396,0
2017-05-19,11.68,11.83,11.52,11.8124,707,0
2017-05-22,11.8,12.099,11.6801,11.6801,5605,0
2017-05-23,11.96,12.31,11.9507,12.31,5823,0
2017-05-24,12.33,12.33,12.32,12.32,567,0
2017-05-25,12.4894,12.6752,12.32,12.5,6681,0
2017-05-26,12.62,12.624,12.5,12.5036,1610,0
2017-05-30,12.53,13.16,12.53,12.9903,6148,0
2017-05-31,13.19,13.19,12.85,12.85,3455,0
2017-06-01,13.199,13.199,12.91,13,753,0
2017-06-02,13.21,13.21,13.0663,13.075,5416,0
2017-06-05,13.2,13.4999,13,13.48,7064,0
2017-06-06,13.48,13.75,13.4667,13.75,6542,0
2017-06-07,13.7,13.7,13.2021,13.35,5093,0
2017-06-08,13.35,13.35,12.94,12.94,6356,0
2017-06-09,13.09,13.39,13.09,13.39,2051,0
2017-06-12,13.84,13.925,13.8,13.88,1892,0
2017-06-13,13.97,13.97,13.8606,13.8606,836,0
2017-06-14,13.98,14.02,13.5701,13.5701,6411,0
2017-06-15,13.75,13.75,13.5637,13.5637,667,0
2017-06-16,13.5,14.6,12.43,13.56,9215,0
2017-06-19,13.29,13.29,12.8701,13.25,5159,0
2017-06-20,13.03,13.3024,12.65,13.3024,2848,0
2017-06-22,12.94,13.054,12.94,13.054,483,0
2017-06-23,12.874,12.923,12.874,12.923,153,0
2017-06-26,12.85,12.85,12.46,12.46,584,0
2017-06-27,12.4,12.4,11.5173,11.54,3423,0
2017-06-28,11.5,11.5,10.406,10.42,15880,0
2017-06-29,10.5,10.85,10.5,10.58,13421,0
2017-06-30,10.5,10.64,10.16,10.54,5564,0
2017-07-03,10.3,10.35,10.01,10.03,2619,0
2017-07-05,10,10,9.7859,9.89,3072,0
2017-07-06,9.5,9.805,9.48,9.8,3451,0
2017-07-07,9.82,10.0909,9.82,9.9843,1080,0
2017-07-10,9.95,9.98,9.65,9.65,3556,0
2017-07-11,9.84,9.962,9.84,9.962,354,0
2017-07-12,10,10,9.4684,9.7,10068,0
2017-07-13,9.83,9.9754,9.71,9.84,7198,0
2017-07-14,9.96,10.51,9.89,10.36,3515,0
2017-07-17,10.49,10.6299,10.17,10.2711,7081,0
2017-07-18,10.09,10.2116,9.77,10,5758,0
2017-07-19,9.9,10.12,9.8,10.02,2431,0
2017-07-20,9.85,10.1,9.84,9.84,4296,0
2017-07-21,9.8,9.9591,9.5,9.95,4125,0
2017-07-24,9.98,9.98,9.75,9.8599,830,0
2017-07-25,10.02,10.65,9.5,9.7482,6407,0
2017-07-26,9.74,9.78,9.5,9.5,5078,0
2017-07-27,9.44,9.86,9.44,9.8,4564,0
2017-07-28,9.61,9.998,9.5,9.54,12065,0
2017-07-31,9.57,9.88,9.35,9.36,6390,0
2017-08-01,9.55,9.78,9.4207,9.78,7980,0
2017-08-02,9.91,9.9348,9.5705,9.61,10172,0
2017-08-03,9.5,9.76,9.5,9.76,1854,0
2017-08-04,9.645,9.93,9.33,9.49,1958,0
2017-08-07,9.88,13.4582,9.7,12.44,58266,0
2017-08-08,12.44,12.65,11.85,12.22,7644,0
2017-08-09,11.85,12.6764,11.85,12.6764,1185,0
2017-08-10,12.66,12.8104,12.1908,12.5,1831,0
2017-08-11,12.51,12.8,12.51,12.6,7632,0
2017-08-14,12.75,13.763,12.75,13.25,7359,0
2017-08-15,13.98,13.98,12.9393,13.5,2584,0
2017-08-16,13.67,14.3016,13.49,14.158,10644,0
2017-08-17,14.1,15.54,12.82,12.82,17013,0
2017-08-18,13.37,13.8,13.25,13.5,7715,0
2017-08-21,13.5,14.79,13.5,14.6001,12114,0
2017-08-22,14.64,15,14.459,15,6152,0
2017-08-23,14.75,15.5,14.57,14.5701,8342,0
2017-08-24,14.35,14.56,14.35,14.56,1005,0
2017-08-25,14.96,15.35,14.6,15.35,4591,0
2017-08-28,15.4,15.69,15.17,15.69,6307,0
2017-08-29,15.24,15.8,15.24,15.35,4125,0
2017-08-30,15.37,15.5987,14.42,14.75,3147,0
2017-08-31,14.75,15.1035,13.52,15.07,20960,0
2017-09-01,15.07,15.1816,15.07,15.07,3711,0
2017-09-05,14.39,14.8037,14.26,14.6113,3640,0
2017-09-06,14.78,14.78,14.6,14.6,1087,0
2017-09-07,14.51,15.1335,14.2701,14.986,9286,0
2017-09-08,14.97,15.25,14.9,15.25,6409,0
2017-09-11,15.25,16.47,14.874,15.7992,32081,0
2017-09-12,15.36,15.62,14.8,15,8483,0
2017-09-13,15.28,15.49,15.04,15.04,3624,0
2017-09-14,15,15.18,15,15.18,300,0
2017-09-15,15,15.61,15,15.61,11476,0
2017-09-18,15.47,16.96,15.47,16.42,15941,0
2017-09-19,16.55,16.55,15.36,16.4517,14314,0
2017-09-20,16.01,16.8,15.1889,16.8,9948,0
2017-09-21,16.8,18.24,16.3,16.8,10195,0
2017-09-22,16.77,17.3,16.03,16.17,4932,0
2017-09-25,15.78,15.98,15,15.32,5674,0
2017-09-26,15.37,16.2,14.62,15,7394,0
2017-09-27,15.07,15.64,15.07,15.64,592,0
2017-09-28,15.36,15.36,13.31,14.2,11569,0
2017-09-29,14.7,15.02,14.67,14.67,909,0
2017-10-02,14.92,14.92,13.21,13.58,1983,0
2017-10-03,14.17,14.717,14.0188,14.63,11627,0
2017-10-04,14.7,14.7,14.4533,14.4533,453,0
2017-10-05,14.55,14.61,14.55,14.61,717,0
2017-10-06,14.37,14.4132,14.02,14.02,1932,0
2017-10-09,14.2,14.735,14.2,14.33,1356,0
2017-10-10,14.17,14.17,14.17,14.17,824,0
2017-10-11,14.1993,14.3986,14.1,14.1,1308,0
2017-10-12,14.1,14.2899,14.1,14.1,822,0
2017-10-13,14.02,14.02,14.02,14.02,130,0
2017-10-17,14.13,14.63,13.865,14.33,7871,0
2017-10-18,14.23,14.33,14.2,14.33,440,0
2017-10-19,14.52,14.52,13.9043,13.9043,373,0
2017-10-20,13.981,14.1428,13.981,14.1428,332,0
2017-10-23,13.9909,14.162,13.9601,14.0541,1215,0
2017-10-24,13.88,13.961,13.8,13.961,2732,0
2017-10-25,13.97,13.97,13.8001,13.95,915,0
2017-10-27,14.05,14.0584,14.05,14.0584,359,0
2017-10-31,14.3467,14.3467,14.3467,14.3467,312,0
2017-11-01,14.745,14.745,14.52,14.52,334,0
2017-11-03,14.28,14.28,14.28,14.28,541,0
2017-11-06,13.8,13.9728,13.8,13.9728,488,0
2017-11-07,13.99,14.4595,13.99,14.16,4689,0
2017-11-08,14.29,14.9999,14.04,14.8,4798,0
2017-11-09,14.93,16.03,14.5,16.03,9074,0
2017-11-10,16.3475,17.8,16.3475,16.3475,10561,0
