Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4980,4980,4410,4560,279,0
2005-02-28,4650,4650,4365,4485,99,0
2005-03-01,4470,4650,4470,4620,115,0
2005-03-02,4575,4632,4455,4500,64,0
2005-03-03,4575,4575,4125,4170,301,0
2005-03-04,4215,4500,4125,4275,183,0
2005-03-07,4500,4575,4350,4500,86,0
2005-03-08,4290,4545,4290,4365,76,0
2005-03-09,4365,4425,4290,4425,89,0
2005-03-10,4320,4530,4275,4425,50,0
2005-03-11,4470,4575,4305,4470,99,0
2005-03-14,4440,4500,4320,4350,64,0
2005-03-15,4320,4410,4296,4380,42,0
2005-03-16,4575,4575,4260,4425,65,0
2005-03-17,4440,4440,4200,4335,78,0
2005-03-18,4185,4260,3990,4170,143,0
2005-03-21,3930,4350,3930,4335,63,0
2005-03-22,4155,4320,4110,4200,89,0
2005-03-23,4125,4185,3990,4125,85,0
2005-03-24,3960,4080,3945,4020,79,0
2005-03-28,3960,3960,3570,3735,235,0
2005-03-29,3330,3825,3315,3585,140,0
2005-03-30,3540,3750,3525,3735,138,0
2005-03-31,3750,3750,3210,3330,265,0
2005-04-01,3435,3495,3300,3450,132,0
2005-04-04,3465,3465,3360,3420,38,0
2005-04-05,3390,3435,3225,3420,123,0
2005-04-06,3405,3600,3405,3570,59,0
2005-04-07,3570,3690,3570,3660,52,0
2005-04-08,3675,3705,3615,3705,42,0
2005-04-11,3675,3735,3660,3735,53,0
2005-04-12,3720,3720,3600,3645,52,0
2005-04-13,3630,3690,3495,3585,41,0
2005-04-14,3585,3870,3585,3780,85,0
2005-04-15,3840,3840,3525,3540,71,0
2005-04-18,3510,3525,3375,3375,40,0
2005-04-19,3405,3675,3375,3555,67,0
2005-04-20,3645,3645,3495,3585,26,0
2005-04-21,3480,3525,3360,3420,73,0
2005-04-22,3420,3750,3405,3750,124,0
2005-04-25,3810,4170,3750,3840,137,0
2005-04-26,3930,3960,3765,3840,32,0
2005-04-27,3930,3930,3750,3855,74,0
2005-04-28,3900,4170,3900,3900,83,0
2005-04-29,3900,4110,3795,4065,74,0
2005-05-02,4050,4080,3660,3705,47,0
2005-05-03,3600,4051.5,3600,3960,51,0
2005-05-04,3975,3975,3675,3900,69,0
2005-05-05,3720,3750,3600,3615,53,0
2005-05-06,3675,3885,3660,3720,89,0
2005-05-09,3720,3870,3705,3870,58,0
2005-05-10,3780,4035,3720,3720,58,0
2005-05-11,3705,4050,3705,4035,48,0
2005-05-12,4005,4290,3975,4095,93,0
2005-05-13,4140,4275,3975,4020,84,0
2005-05-16,4125,4200,3975,4140,55,0
2005-05-17,4005,4185,4005,4005,26,0
2005-05-18,4050,4380,4035,4140,35,0
2005-05-19,4215,4575,4215,4500,150,0
2005-05-20,4350,4575,4350,4470,89,0
2005-05-23,4365,4515,4350,4395,58,0
2005-05-24,4335,4485,4260,4485,79,0
2005-05-25,4500,4500,4395,4440,37,0
2005-05-26,4500,4500,4425,4470,54,0
2005-05-27,4380,4470,4245,4365,45,0
2005-05-31,4260,4455,4260,4320,67,0
2005-06-01,4320,4335,4185,4245,51,0
2005-06-02,4245,4335,3990,4125,110,0
2005-06-03,4020,4125,3870,4125,50,0
2005-06-06,4125,4125,3840,3840,75,0
2005-06-07,3855,4050,3750,3930,34,0
2005-06-08,3825,3915,3705,3750,64,0
2005-06-09,3735,3900,3735,3885,19,0
2005-06-10,3840,4125,3840,3930,32,0
2005-06-13,3930,3930,3780,3780,20,0
2005-06-14,3765,4005,3750,3900,34,0
2005-06-15,3825,4003.5,3750,3930,46,0
2005-06-16,3930,3930,3750,3855,39,0
2005-06-17,3840,3945,3765,3765,74,0
2005-06-20,3795,3915,3750,3870,54,0
2005-06-21,3885,3885,3735,3810,66,0
2005-06-22,3735,3855,3735,3780,67,0
2005-06-23,3780,3990,3780,3945,51,0
2005-06-24,3975,3975,3810,3945,22,0
2005-06-27,3795,4080,3795,3825,58,0
2005-06-28,3795,3960,3720,3720,82,0
2005-06-29,3825,3960,3630,3645,110,0
2005-06-30,3735,3885,3375,3510,354,0
2005-07-01,3540,3568.5,3270,3360,134,0
2005-07-05,3375,3405,3255,3405,66,0
2005-07-06,3420,3420,3180,3315,147,0
2005-07-07,3255,3345,3225,3330,90,0
2005-07-08,3315,3405,3300,3405,90,0
2005-07-11,3330,3435,3315,3420,83,0
2005-07-12,3450,3810,3420,3705,88,0
2005-07-13,3750,3750,3525,3645,53,0
2005-07-14,3555,3645,3465,3480,37,0
2005-07-15,3592.5,3750,3495,3600,190,0
2005-07-18,3600,3600,3255,3450,51,0
2005-07-19,3450,3510,3450,3465,28,0
2005-07-20,3375,3585,3375,3450,40,0
2005-07-21,3375,3495,3375,3435,34,0
2005-07-22,3435,3555,3420,3510,25,0
2005-07-25,3600,3735,3375,3735,55,0
2005-07-26,3735,3885,3675,3840,119,0
2005-07-27,3900,3900,3420,3495,87,0
2005-07-28,3420,3525,3360,3375,84,0
2005-07-29,3315,3405,3300,3373.5,80,0
2005-08-01,3450,3450,3300,3345,45,0
2005-08-02,3315,3405,3285,3360,53,0
2005-08-03,3300,3450,3300,3375,66,0
2005-08-04,3450,3450,3300,3405,49,0
2005-08-05,3375,3420,3180,3270,67,0
2005-08-08,3375,3375,3180,3225,61,0
2005-08-09,3375,3375,3180,3180,58,0
2005-08-10,3180,3225,3045,3105,77,0
2005-08-11,3000,3048,2895,2970,115,0
2005-08-12,3000,3000,2880,2955,80,0
2005-08-15,2925,2955,2625,2625,270,0
2005-08-16,2625,2835,2595,2835,207,0
2005-08-17,2775,2925,2760,2775,131,0
2005-08-18,2775,2880,2700,2743.5,55,0
2005-08-19,2775,2940,2775,2940,60,0
2005-08-22,2970,2970,2808,2925,49,0
2005-08-23,2880,2895,2775,2835,43,0
2005-08-24,2625,2835,2625,2790,115,0
2005-08-25,2775,2850,2655,2670,75,0
2005-08-26,2775,2775,2655,2760,99,0
2005-08-29,2760,2850,2667,2715,63,0
2005-08-30,2775,2775,2610,2670,82,0
2005-08-31,2655,2670,2580,2595,50,0
2005-09-01,2550,2625,2430,2430,154,0
2005-09-02,2460,2610,2325,2400,254,0
2005-09-06,2400,2550,2356.5,2400,89,0
2005-09-07,2520,2595,2445,2595,89,0
2005-09-08,2700,2925,2610,2865,131,0
2005-09-09,2850,2910,2790,2850,83,0
2005-09-12,2820,3000,2805,2904,102,0
2005-09-13,3000,3030,2895,3030,68,0
2005-09-14,3030,3060,2940,3045,77,0
2005-09-15,3075,3075,2775,2970,65,0
2005-09-16,2625,2805,2385,2445,771,0
2005-09-19,2490,2490,2325,2370,345,0
2005-09-20,2355,2490,2355,2445,242,0
2005-09-21,2490,2490,2415,2460,149,0
2005-09-22,2505,2505,2400,2415,132,0
2005-09-23,2505,2505,2400,2445,84,0
2005-09-26,2490,2505,2370,2430,127,0
2005-09-27,2400,2505,2400,2445,84,0
2005-09-28,2490,2580,2415,2520,229,0
2005-09-29,2550,2550,2460,2520,251,0
2005-09-30,2520,2580,2430,2490,287,0
2005-10-03,2460,2475,2385,2415,85,0
2005-10-04,2430,2520,2370,2520,46,0
2005-10-05,2505,2520,2325,2325,119,0
2005-10-06,2400,2400,2250,2325,164,0
2005-10-07,2355,2505,2328,2460,119,0
2005-10-10,2460,2460,2310,2400,26,0
2005-10-11,2355,2400,2325,2340,55,0
2005-10-12,2325,2400,2040,2181,197,0
2005-10-13,2235,2235,2055,2085,85,0
2005-10-14,2205,2205,2040,2205,137,0
2005-10-17,2175,2520,2055,2340,610,0
2005-10-18,2400,2490,2085,2145,448,0
2005-10-19,2160,2160,2025,2100,188,0
2005-10-20,2025,2205,2025,2040,127,0
2005-10-21,2025,2046,1935,2010,193,0
2005-10-24,1980,2235,1935,2160,146,0
2005-10-25,2025,2145,2025,2070,72,0
2005-10-26,3030,3841.5,3000,3360,13711,0
2005-10-27,3555,3885,2925,3090,7435,0
2005-10-28,3165,3165,2640,2700,1675,0
2005-10-31,2775,3150,2715,2970,1284,0
2005-11-01,3195,3300,2760,2835,1949,0
2005-11-02,2790,2850,2610,2730,879,0
2005-11-03,2700,2910,2700,2715,522,0
2005-11-04,2865,2895,2715,2895,412,0
2005-11-07,2985,3030,2850,2865,409,0
2005-11-08,2880,2940,2730,2895,317,0
2005-11-09,3135,3151.5,2955,3045,1031,0
2005-11-10,3060,3105,2760,2910,446,0
2005-11-11,2865,2953.5,2790,2790,239,0
2005-11-14,2805,2880,2760,2850,212,0
2005-11-15,2790,2895,2790,2835,265,0
2005-11-16,2940,2985,2745,2790,333,0
2005-11-17,2760,2850,2700,2745,233,0
2005-11-18,2715,2775,2655,2655,223,0
2005-11-21,2610,2640,2520,2520,373,0
2005-11-22,2535,2685,2535,2610,209,0
2005-11-23,2670,2685,2535,2625,160,0
2005-11-25,2745,2745,2565,2700,35,0
2005-11-28,2565,2685,2550,2625,196,0
2005-11-29,2610,2685,2566.5,2625,173,0
2005-11-30,2820,2820,2550,2550,194,0
2005-12-01,2550,2850,2550,2850,587,0
2005-12-02,2880,2895,2625,2655,249,0
2005-12-05,2625,2760,2625,2737.5,114,0
2005-12-06,2895,2910,2745,2760,283,0
2005-12-07,2820,2835,2670,2685,180,0
2005-12-08,2640,2715,2475,2565,353,0
2005-12-09,2565,2625,2475,2518.5,165,0
2005-12-12,2460,2595,2340,2355,271,0
2005-12-13,2400,2535,2355,2400,231,0
2005-12-14,2490,2520,2370,2460,80,0
2005-12-15,2460,2610,2415,2490,153,0
2005-12-16,2580,2580,2280,2295,181,0
2005-12-19,2295,2400,2205,2235,327,0
2005-12-20,2205,2310,2130,2190,258,0
2005-12-21,2191.5,2235,2115,2160,265,0
2005-12-22,2175,2220,2070,2130,363,0
2005-12-23,2041.5,2115,2040,2115,272,0
2005-12-27,2025,2115,2025,2070,334,0
2005-12-28,2070,2085,1995,2025,363,0
2005-12-29,2010,2220,1995,2040,571,0
2005-12-30,2070,2085,2010,2055,293,0
2006-01-03,2085,2190,2055,2058,194,0
2006-01-04,2010,2235,2010,2145,261,0
2006-01-05,2145,2610,2145,2595,892,0
2006-01-06,2512.5,2535,2265,2370,454,0
2006-01-09,2475,2580,2415,2505,590,0
2006-01-10,2550,2565,2325,2340,529,0
2006-01-11,2295,2430,2295,2430,153,0
2006-01-12,2595,2655,2445,2445,632,0
2006-01-13,2475,2520,2400,2505,125,0
2006-01-17,2535,2610,2445,2565,441,0
2006-01-18,2490,2550,2475,2490,152,0
2006-01-19,2535,2565,2490,2493,151,0
2006-01-20,2535,2550,2298,2325,220,0
2006-01-23,2340,2415,2310,2340,102,0
2006-01-24,2325,2400,2325,2385,136,0
2006-01-25,2400,2445,2280,2400,157,0
2006-01-26,2370,2370,2190,2280,358,0
2006-01-27,2280,2280,2175,2205,279,0
2006-01-30,2280,2310,2220,2251.5,140,0
2006-01-31,2250,2295,2235,2295,77,0
2006-02-01,2295,2325,2190,2235,252,0
2006-02-02,2250,2265,2145,2220,375,0
2006-02-03,2205,2355,2205,2310,287,0
2006-02-06,2310,2340,2220,2220,137,0
2006-02-07,2295,2295,2175,2190,102,0
2006-02-08,2205,2235,2145,2190,114,0
2006-02-09,2130,2235,2130,2190,50,0
2006-02-10,2190,2205,2160,2190,72,0
2006-02-13,2175,2205,2130,2130,107,0
2006-02-14,2145,2203.5,2130,2160,84,0
2006-02-15,2205,2205,2130,2130,86,0
2006-02-16,2115,2220,2115,2205,103,0
2006-02-17,2280,2430,2145,2415,337,0
2006-02-21,2415,2595,2415,2520,567,0
2006-02-22,2835,2925,2625,2625,1079,0
2006-02-23,2700,2775,2550,2581.5,295,0
2006-02-24,2625,2757,2580,2700,196,0
2006-02-27,2842.5,2880,2700,2715,690,0
2006-02-28,2700,2775,2580,2580,243,0
2006-03-01,2625,2685,2505,2670,400,0
2006-03-02,2700,2700,2505,2535,171,0
2006-03-03,2655,2880,2535,2880,467,0
2006-03-06,2985,3090,2820,2865,862,0
2006-03-07,2865,2895,2745,2850,216,0
2006-03-08,2880,2985,2700,2805,156,0
2006-03-09,2850,2850,2655,2685,135,0
2006-03-10,2715,2715,2595,2625,193,0
2006-03-13,2700,2700,2625,2670,145,0
2006-03-14,2700,2925,2595,2925,402,0
2006-03-15,2850,2925,2820,2910,133,0
2006-03-16,2985,3420,2940,3180,1571,0
2006-03-17,3225,3225,3060,3150,304,0
2006-03-20,3240,3555,3210,3540,893,0
2006-03-21,3735,3975,3495,3885,1702,0
2006-03-22,4050,4350,3300,3990,2665,0
2006-03-23,3825,3945,3675,3840,786,0
2006-03-24,3990,4095,3702,4020,780,0
2006-03-27,4140,4155,3750,4095,547,0
2006-03-28,3975,4227,3870,3870,778,0
2006-03-29,3855,3900,3615,3705,620,0
2006-03-30,3840,3900,3720,3855,357,0
2006-03-31,3915,3960,3720,3900,443,0
2006-04-03,4125,4125,3420,3585,759,0
2006-04-04,3540,3600,3300,3510,719,0
2006-04-05,3465,3510,3195,3390,592,0
2006-04-06,3480,3510,3315,3360,385,0
2006-04-07,3360,3450,3210,3225,268,0
2006-04-10,3375,3375,3165,3180,172,0
2006-04-11,3150,3210,3030,3045,351,0
2006-04-12,3150,3150,3037.5,3075,125,0
2006-04-13,3135,3330,3090,3255,261,0
2006-04-17,3390,3435,3240,3300,353,0
2006-04-18,3255,3300,3000,3060,372,0
2006-04-19,3120,3225,3000,3178.5,230,0
2006-04-20,3180,3210,3090,3105,116,0
2006-04-21,3180,3360,3105,3135,578,0
2006-04-24,3165,3345,3150,3270,263,0
2006-04-25,3240,3315,3225,3270,175,0
2006-04-26,3360,3405,3210,3210,320,0
2006-04-27,3255,3255,3105,3135,99,0
2006-04-28,3105,3225,3105,3135,131,0
2006-05-01,3150,3360,3120,3330,300,0
2006-05-02,3375,3585,3360,3480,513,0
2006-05-03,3435,3510,3225,3435,196,0
2006-05-04,3390,3465,3270,3390,124,0
2006-05-05,3360,3420,3180,3255,220,0
2006-05-08,3210,3225,3120,3120,173,0
2006-05-09,3165,3555,3120,3420,387,0
2006-05-10,3480,3570,3225,3240,444,0
2006-05-11,3195,3345,3150,3165,108,0
2006-05-12,3135,3240,3060,3090,147,0
2006-05-15,3120,3150,3045,3105,206,0
2006-05-16,3090,3270,3079.5,3240,215,0
2006-05-17,3660,3735,3300,3405,1310,0
2006-05-18,3420,3465,3180,3210,280,0
2006-05-19,3210,3225,3075,3075,160,0
2006-05-22,3075,3135,3015,3045,151,0
2006-05-23,3180,3225,2955,3000,330,0
2006-05-24,3165,3180,2925,3030,269,0
2006-05-25,3000,3060,2805,2865,321,0
2006-05-26,2820,2955,2805,2955,245,0
2006-05-30,2955,2955,2775,2775,123,0
2006-05-31,2775,2835,2715,2820,147,0
2006-06-01,2820,2925,2715,2820,77,0
2006-06-02,2850,2895,2775,2847,39,0
2006-06-05,2805,2880,2790,2832,37,0
2006-06-06,2805,2820,2700,2715,160,0
2006-06-07,2700,2700,2550,2595,145,0
2006-06-08,2550,2595,2310,2505,495,0
2006-06-09,2535,2580,2445,2460,81,0
2006-06-12,2475,2565,2400,2400,73,0
2006-06-13,2430,2460,2340,2340,72,0
2006-06-14,2535,2580,2280,2355,59,0
2006-06-15,2400,2610,2370,2550,116,0
2006-06-16,2625,2625,2475,2565,72,0
2006-06-19,2610,2610,2475,2475,36,0
2006-06-20,2460,2535,2430,2430,31,0
2006-06-21,2460,2505,2430,2460,64,0
2006-06-22,2445,2490,2430,2445,27,0
2006-06-23,2400,2430,2325,2325,95,0
2006-06-26,2355,2400,2250,2265,141,0
2006-06-27,2295,2460,2175,2319,196,0
2006-06-28,2385,2385,2250,2265,54,0
2006-06-29,2265,2625,2265,2445,268,0
2006-06-30,2445,2520,2445,2475,41,0
2006-07-03,2505,2520,2475,2505,31,0
2006-07-05,2475,2482.5,2325,2325,81,0
2006-07-06,2325,2406,2280,2280,54,0
2006-07-07,2265,2325,2265,2265,60,0
2006-07-10,2310,2340,2250,2250,73,0
2006-07-11,2250,2325,2250,2295,63,0
2006-07-12,2295,2295,2220,2235,71,0
2006-07-13,2205,2250,2160,2175,134,0
2006-07-14,2145,2175,2025,2127,230,0
2006-07-17,2115,2115,1950,1950,173,0
2006-07-18,1965,2175,1950,2115,165,0
2006-07-19,2100,2112,1980,1980,104,0
2006-07-20,1980,2070,1965,2040,147,0
2006-07-21,2040,2040,1725,1890,587,0
2006-07-24,1875,1905,1680,1860,285,0
2006-07-25,1830,1905,1725,1905,177,0
2006-07-26,1918.5,1935,1770,1815,170,0
2006-07-27,1740,1830,1740,1770,163,0
2006-07-28,1845,2010,1771.5,1845,174,0
2006-07-31,1920,1935,1815,1875,30,0
2006-08-01,1890,1890,1770,1875,107,0
2006-08-02,1785,2025,1785,2025,205,0
2006-08-03,2040,2100,1890,2040,330,0
2006-08-04,2025,2025,1800,1860,178,0
2006-08-07,1950,1950,1785,1800,187,0
2006-08-08,1830,1845,1740,1740,129,0
2006-08-09,1740,1785,1725,1725,53,0
2006-08-10,1740,1860,1710,1725,53,0
2006-08-11,1725,1740,1680,1695,53,0
2006-08-14,1665,1785,1665,1680,99,0
2006-08-15,1680,1770,1680,1710,112,0
2006-08-16,1725,1815,1710,1815,92,0
2006-08-17,1785,1860,1755,1845,99,0
2006-08-18,1815,1890,1770,1785,48,0
2006-08-21,1800,1890,1785,1785,61,0
2006-08-22,1785,1860,1785,1815,45,0
2006-08-23,1785,1785,1695,1710,142,0
2006-08-24,1725,1755,1680,1695,195,0
2006-08-25,1740,1770,1695,1740,77,0
2006-08-28,1740,1755,1710,1710,85,0
2006-08-29,1710,1845,1710,1830,145,0
2006-08-30,1800,1830,1785,1815,68,0
2006-08-31,1830,1875,1755,1785,43,0
2006-09-01,1815,1815,1770,1800,53,0
2006-09-05,1785,2010,1770,1995,350,0
2006-09-06,2070,2070,1845,1845,368,0
2006-09-07,1875,1875,1785,1800,191,0
2006-09-08,1800,1845,1725,1740,153,0
2006-09-11,1770,1770,1695,1725,149,0
2006-09-12,1725,1725,1680,1695,203,0
2006-09-13,1680,1710,1620,1650,253,0
2006-09-14,1635,1725,1635,1680,55,0
2006-09-15,1665,1725,1663.5,1680,64,0
2006-09-18,1665,1725,1665,1710,30,0
2006-09-19,1725,1725,1665,1695,35,0
2006-09-20,1710,1755,1695,1725,111,0
2006-09-21,1725,1770,1680,1680,115,0
2006-09-22,1665,1695,1605,1620,150,0
2006-09-25,1635,1636.5,1485,1545,354,0
2006-09-26,1560,1590,1485,1575,168,0
2006-09-27,1575,1605,1485,1560,349,0
2006-09-28,1575,1590,1440,1515,218,0
2006-09-29,1498.5,1515,1440,1470,274,0
2006-10-02,1455,1500,1320,1380,411,0
2006-10-03,1395,1470,1395,1456.5,183,0
2006-10-04,1447.5,1470,1350,1425,143,0
2006-10-05,1351.5,1425,1351.5,1380,117,0
2006-10-06,1350,1470,1350,1434,172,0
2006-10-09,1500,1560,1380,1515,194,0
2006-10-10,1560,1560,1470,1470,112,0
2006-10-11,1500,1500,1425,1440,73,0
2006-10-12,1425,1425,1320,1380,266,0
2006-10-13,1320,1380,1296,1380,185,0
2006-10-16,1380,1380,1320,1320,107,0
2006-10-17,1305,1380,1290,1320,237,0
2006-10-18,1365,1395,1275,1320,450,0
2006-10-19,1290,1335,1245,1299,282,0
2006-10-20,1305,1305,1245,1287,190,0
2006-10-23,1260,1290,1215,1215,408,0
2006-10-24,1245,1245,1110,1155,713,0
2006-10-25,1155,1185,1125,1140,476,0
2006-10-26,1155,1155,1101,1140,385,0
2006-10-27,1155,1155,1050,1095,407,0
2006-10-30,1080,1207.5,1080,1200,248,0
2006-10-31,1153.5,1260,1125,1170,347,0
2006-11-01,1140,1170,1125,1138.5,141,0
2006-11-02,1140,1140,1125,1125,168,0
2006-11-03,1125,1168.5,1110,1140,155,0
2006-11-06,1140,1140,1095,1108.5,199,0
2006-11-07,1110,1110,1080,1110,169,0
2006-11-08,1095,1125,1065,1125,234,0
2006-11-09,1125,1125,1066.5,1110,148,0
2006-11-10,1125,1230,1110,1215,395,0
2006-11-13,1245,1321.5,1215,1290,516,0
2006-11-14,1335,1425,1335,1368,410,0
2006-11-15,1425,1575,1395,1440,614,0
2006-11-16,1485,1500,1350,1365,249,0
2006-11-17,1365,1410,1365,1380,89,0
2006-11-20,1290,1380,1290,1365,180,0
2006-11-21,1395,1455,1335,1440,90,0
2006-11-22,1455,1455,1410,1410,47,0
2006-11-24,1380,1410,1380,1407,73,0
2006-11-27,1410,1560,1410,1536,422,0
2006-11-28,1545,1605,1485,1500,99,0
2006-11-29,1485,1530,1455,1470,203,0
2006-11-30,1575,1575,1470,1500,67,0
2006-12-01,1500,1545,1455,1476,67,0
2006-12-04,1485,1485,1410,1470,97,0
2006-12-05,1500,1500,1425,1455,143,0
2006-12-06,1425,1455,1410,1410,116,0
2006-12-07,1395,1410,1230,1305,420,0
2006-12-08,1275,1590,1275,1350,591,0
2006-12-11,1350,1380,1303.5,1347,76,0
2006-12-12,1350,1365,1290,1335,149,0
2006-12-13,1365,1410,1320,1320,150,0
2006-12-14,1320,1350,1290,1305,102,0
2006-12-15,1290,1350,1290,1290,67,0
2006-12-18,1320,1320,1245,1290,73,0
2006-12-19,1320,1350,1215,1230,268,0
2006-12-20,1200,1275,1185,1215,143,0
2006-12-21,1215,1275,1215,1230,100,0
2006-12-22,1215,1245,1170,1200,205,0
2006-12-26,1185,1200,1170,1200,86,0
2006-12-27,1200,1230,1170,1215,185,0
2006-12-28,1215,1275,1170,1200,254,0
2006-12-29,1185,1200,1170,1186.5,148,0
2007-01-03,1245,1320,1200,1260,217,0
2007-01-04,1260,1275,1230,1230,33,0
2007-01-05,1200,1260,1200,1207.5,180,0
2007-01-08,1230,1245,1186.5,1215,59,0
2007-01-09,1215,1245,1185,1230,45,0
2007-01-10,1200,1216.5,1185,1215,77,0
2007-01-11,1215,1230,1200,1200,101,0
2007-01-12,1200,1275,1186.5,1230,276,0
2007-01-16,1215,1275,1200,1200,199,0
2007-01-17,1215,1260,1200,1245,69,0
2007-01-18,1230,1260,1207.5,1230,163,0
2007-01-19,1215,1245,1200,1230,134,0
2007-01-22,1275,1275,1230,1260,209,0
2007-01-23,1260,1260,1201.5,1213.5,364,0
2007-01-24,1200,1215,1155,1183.5,221,0
2007-01-25,1156.5,1185,1140,1162.5,200,0
2007-01-26,1140,1170,1110,1125,244,0
2007-01-29,1140,1140,1095,1101,167,0
2007-01-30,1110,1125,1095,1110,94,0
2007-01-31,1095,1110,1050,1095,166,0
2007-02-01,1080,1095,1065,1065,127,0
2007-02-02,1065,1110,1050,1080,195,0
2007-02-05,1095,1125,1080,1095,110,0
2007-02-06,1185,1185,1095,1155,96,0
2007-02-07,1182,1182,1095,1125,57,0
2007-02-08,1110,1155,1095,1125,40,0
2007-02-09,1095,1125,1065,1080,151,0
2007-02-12,1065,1110,1065,1080,206,0
2007-02-13,1065,1110,1050,1080,423,0
2007-02-14,1095,1095,1050,1065,345,0
2007-02-15,2085,2775,1170,1260,11945,0
2007-02-16,1350,1425,1200,1218,1937,0
2007-02-20,1215,1275,1065,1140,928,0
2007-02-21,1140,1245,1125,1230,356,0
2007-02-22,1230,1230,1080,1125,609,0
2007-02-23,1155,1200,1095,1140,302,0
2007-02-26,1140,1200,1140,1168.5,261,0
2007-02-27,1140,1140,1065,1072.5,311,0
2007-02-28,1065,1095,1050,1080,322,0
2007-03-01,1050,1080,915,988.5,631,0
2007-03-02,990,990,930,945,552,0
2007-03-05,960,990,915,915,398,0
2007-03-06,945,945,870,930,627,0
2007-03-07,945,960,900,906,205,0
2007-03-08,913.5,930,900,928.5,234,0
2007-03-09,907.5,945,907.5,930,321,0
2007-03-12,915,945,915,930,119,0
2007-03-13,915,945,900,930,269,0
2007-03-14,915,930,870,900,268,0
2007-03-15,907.5,930,900,900,83,0
2007-03-16,930,975,915,945,587,0
2007-03-19,975,975,930,945,98,0
2007-03-20,930,1005,930,975,242,0
2007-03-21,960,990,945,975,141,0
2007-03-22,960,990,930,930,156,0
2007-03-23,930,990,900,916.5,249,0
2007-03-26,915,960,915,945,68,0
2007-03-27,930,975,915,915,130,0
2007-03-28,907.5,945,900,915,101,0
2007-03-29,915,915,900,900,210,0
2007-03-30,915,930,900,900,190,0
2007-04-02,930,960,900,945,172,0
2007-04-03,960,960,930,945,105,0
2007-04-04,945,960,901.5,945,111,0
2007-04-05,915,945,915,945,35,0
2007-04-09,945,945,915,930,174,0
2007-04-10,930,930,898.5,900,137,0
2007-04-11,915,915,795,825,691,0
2007-04-12,825,855,750,778.5,422,0
2007-04-13,780,825,765,780,506,0
2007-04-16,822,840,808.5,825,258,0
2007-04-17,832.5,855,810,847.5,145,0
2007-04-18,855,900,855,870,123,0
2007-04-19,885,900,840,868.5,152,0
2007-04-20,810,855,810,825,189,0
2007-04-23,825,855,825,825,127,0
2007-04-24,840,855,825,825,191,0
2007-04-25,840,840,825,825,160,0
2007-04-26,825,840,825,825,108,0
2007-04-27,840,840,780,825,278,0
2007-04-30,802.5,825,783,795,97,0
2007-05-01,810,810,780,780,61,0
2007-05-02,780,825,765,825,290,0
2007-05-03,825,840,780,825,219,0
2007-05-04,825,870,810,855,214,0
2007-05-07,855,1035,855,960,462,0
2007-05-08,975,1065,967.5,1020,584,0
2007-05-09,1020,1080,1020,1080,1025,0
2007-05-10,900,1125,900,1125,1229,0
2007-05-11,1095,1200,1065,1110,409,0
2007-05-14,1140,1215,1095,1185,978,0
2007-05-15,1215,1215,1110,1140,416,0
2007-05-16,1065,1140,1065,1095,266,0
2007-05-17,1080,1140,1080,1096.5,139,0
2007-05-18,1102.5,1125,1050,1050,243,0
2007-05-21,1065,1080,975,990,227,0
2007-05-22,990,1065,990,1065,153,0
2007-05-23,1080,1080,1050,1065,78,0
2007-05-24,1065,1095,1035,1065,65,0
2007-05-25,1005,1065,1005,1020,72,0
2007-05-29,1035,1050,1005,1012.5,74,0
2007-05-30,1008,1020,990,1005,90,0
2007-05-31,975,1020,975,1020,27,0
2007-06-01,1005,1020,1005,1020,56,0
2007-06-04,1065,1065,975,1020,70,0
2007-06-05,975,1050,975,1020,127,0
2007-06-06,975,1005,975,1005,165,0
2007-06-07,991.5,1035,991.5,1012.5,187,0
2007-06-08,1020,1050,990,1035,97,0
2007-06-11,1035,1050,930,963,253,0
2007-06-12,930,975,915,915,241,0
2007-06-13,915,945,907.5,915,105,0
2007-06-14,915,1020,904.5,960,130,0
2007-06-15,1020,1020,960,975,80,0
2007-06-18,922.5,1020,922.5,975,35,0
2007-06-19,975,990,912,945,285,0
2007-06-20,960,975,930,930,121,0
2007-06-21,907.5,975,907.5,930,15,0
2007-06-22,924,945,915,915,48,0
2007-06-25,937.5,945,915,915,62,0
2007-06-26,915,975,825,901.5,237,0
2007-06-27,892.5,900,855,874.5,134,0
2007-06-28,862.5,915,841.5,886.5,149,0
2007-06-29,930,930,900,907.5,54,0
2007-07-02,945,958.5,915,936,142,0
2007-07-03,937.5,937.5,915,915,33,0
2007-07-05,900,945,900,900,143,0
2007-07-06,915,915,855,900,177,0
2007-07-09,885,915,885,900,48,0
2007-07-10,915,915,870,877.5,43,0
2007-07-11,877.5,930,855,885,123,0
2007-07-12,885,900,885,886.5,82,0
2007-07-13,885,900,885,888,189,0
2007-07-16,930,930,885,885,59,0
2007-07-17,915,927,889.5,915,167,0
2007-07-18,906,930,900,901.5,80,0
2007-07-19,900,930,900,915,88,0
2007-07-20,900,951,900,930,146,0
2007-07-23,915,945,915,930,128,0
2007-07-24,915,948,915,916.5,225,0
2007-07-25,907.5,1005,907.5,1005,234,0
2007-07-26,1005,1110,975,1036.5,379,0
2007-07-27,1035,1065,975,982.5,120,0
2007-07-30,1020,1020,949.5,987,142,0
2007-07-31,987,990,925.5,990,204,0
2007-08-01,945,990,943.5,943.5,30,0
2007-08-02,937.5,960,930,957,19,0
2007-08-03,943.5,958.5,924,930,69,0
2007-08-06,930,960,916.5,930,72,0
2007-08-07,925.5,990,925.5,975,29,0
2007-08-08,975,987,927,930,48,0
2007-08-09,927,945,915,915,80,0
2007-08-10,907.5,915,855,892.5,113,0
2007-08-13,885,945,885,900,39,0
2007-08-14,900,975,885,900,55,0
2007-08-15,930,930,778.5,825,90,0
2007-08-16,787.5,825,781.5,817.5,121,0
2007-08-17,825,993,772.5,993,292,0
2007-08-20,990,990,928.5,928.5,30,0
2007-08-21,928.5,973.5,904.5,945,60,0
2007-08-22,954,954,937.5,937.5,25,0
2007-08-23,939,940.5,886.5,900,97,0
2007-08-24,888,888,847.5,849,133,0
2007-08-27,843,843,775.5,825,104,0
2007-08-28,831,831,811.5,825,86,0
2007-08-29,823.5,832.5,789,829.5,85,0
2007-08-30,804,831,796.5,829.5,85,0
2007-08-31,823.5,826.5,789,808.5,182,0
2007-09-04,810,810,759,769.5,237,0
2007-09-05,766.5,786,759,783,94,0
2007-09-06,753,792,750,768,166,0
2007-09-07,771,771,757.5,771,79,0
2007-09-10,772.5,772.5,741,748.5,67,0
2007-09-11,742.5,742.5,675,693,321,0
2007-09-12,691.5,700.5,687,694.5,92,0
2007-09-13,688.5,700.5,684,688.5,124,0
2007-09-14,685.5,709.5,682.5,705,99,0
2007-09-17,711,711,691.5,691.5,116,0
2007-09-18,700.5,709.5,687,703.5,104,0
2007-09-19,694.5,726,694.5,712.5,239,0
2007-09-20,711,745.5,711,742.5,144,0
2007-09-21,742.5,750,739.5,750,247,0
2007-09-24,750,765,721.5,765,180,0
2007-09-25,765,859.5,765,789,187,0
2007-09-26,793.5,834,790.5,802.5,133,0
2007-09-27,802.5,813,789,792,71,0
2007-09-28,798,825,798,825,35,0
2007-10-01,819,840,810,829.5,92,0
2007-10-02,825,855,813,847.5,129,0
2007-10-03,846,853.5,834,838.5,119,0
2007-10-04,838.5,870,832.5,867,146,0
2007-10-05,853.5,874.5,853.5,871.5,432,0
2007-10-08,871.5,960,871.5,945,319,0
2007-10-09,955.5,1047,949.5,1038,305,0
2007-10-10,1050,1050,1021.5,1045.5,218,0
2007-10-11,1041,1047,1002,1003.5,135,0
2007-10-12,997.5,997.5,951,951,92,0
2007-10-15,951,1020,951,988.5,133,0
2007-10-16,988.5,1026,967.5,970.5,123,0
2007-10-17,967.5,967.5,934.5,955.5,202,0
2007-10-18,928.5,970.5,928.5,969,59,0
2007-10-19,970.5,970.5,951,967.5,83,0
2007-10-22,948,975,948,973.5,34,0
2007-10-23,975,975,936,960,87,0
2007-10-24,933,973.5,933,973.5,104,0
2007-10-25,975,975,900,930,211,0
2007-10-26,922.5,958.5,922.5,939,251,0
2007-10-29,948,958.5,948,957,45,0
2007-10-30,952.5,958.5,948,957,140,0
2007-10-31,945,957,943.5,954,42,0
2007-11-01,952.5,975,952.5,966,258,0
2007-11-02,954,1002,954,987,372,0
2007-11-05,969,1018.5,969,1006.5,219,0
2007-11-06,1006.5,1012.5,993,1012.5,113,0
2007-11-07,1002,1020,994.5,1018.5,105,0
2007-11-08,996,1033.5,996,997.5,119,0
2007-11-09,997.5,1032,990,1006.5,80,0
2007-11-12,993,1015.5,990,1003.5,76,0
2007-11-13,984,1008,940.5,1005,197,0
2007-11-14,994.5,1005,979.5,997.5,61,0
2007-11-15,1012.5,1012.5,990,1009.5,94,0
2007-11-16,1020,1020,978,1005,218,0
2007-11-19,1005,1020,1005,1011,87,0
2007-11-20,999,1023,997.5,1002,400,0
2007-11-21,999,1012.5,987,1002,364,0
2007-11-23,988.5,996,987,996,402,0
2007-11-26,988.5,1030.5,988.5,1026,123,0
2007-11-27,1009.5,1033.5,997.5,1030.5,117,0
2007-11-28,1014,1035,1006.5,1027.5,125,0
2007-11-29,1026,1071,997.5,1071,161,0
2007-11-30,1075.5,1075.5,1050,1050,184,0
2007-12-03,1050,1062,1024.5,1060.5,69,0
2007-12-04,1041,1050,1023,1036.5,53,0
2007-12-05,1035,1036.5,1026,1036.5,91,0
2007-12-06,1023,1057.5,1023,1053,87,0
2007-12-07,1075.5,1075.5,1053,1065,72,0
2007-12-10,1075.5,1075.5,1036.5,1060.5,86,0
2007-12-11,1048.5,1066.5,1048.5,1060.5,134,0
2007-12-12,1054.5,1056,1047,1047,154,0
2007-12-13,1039.5,1056,1039.5,1053,82,0
2007-12-14,1056,1065,1048.5,1062,263,0
2007-12-17,1060.5,1060.5,1051.5,1059,94,0
2007-12-18,1057.5,1072.5,1057.5,1060.5,117,0
2007-12-19,1054.5,1075.5,1054.5,1074,181,0
2007-12-20,1075.5,1107,1072.5,1096.5,242,0
2007-12-21,1105.5,1161,1098,1134,170,0
2007-12-24,1132.5,1144.5,1132.5,1144.5,56,0
2007-12-26,1141.5,1143,1110,1125,62,0
2007-12-27,1122,1131,1110,1110,73,0
2007-12-28,1110,1114.5,1110,1110,91,0
2007-12-31,1096.5,1137,1074,1137,177,0
2008-01-02,1117.5,1125,1116,1123.5,13,0
2008-01-03,1122,1123.5,1108.5,1110,87,0
2008-01-04,1086,1095,1084.5,1086,93,0
2008-01-07,1078.5,1098,1078.5,1098,65,0
2008-01-08,1095,1095,1080,1083,162,0
2008-01-09,1086,1125,1054.5,1072.5,510,0
2008-01-10,1072.5,1105.5,1072.5,1102.5,131,0
2008-01-11,1116,1183.5,1102.5,1162.5,152,0
2008-01-14,1164,1194,1164,1182,191,0
2008-01-15,1188,1192.5,1108.5,1182,100,0
2008-01-16,1185,1225.5,1180.5,1225.5,262,0
2008-01-17,1212,1275,1185,1260,229,0
2008-01-18,1261.5,1273.5,1251,1273.5,258,0
2008-01-22,1248,1299,1192.5,1273.5,168,0
2008-01-23,1225.5,1257,1204.5,1245,137,0
2008-01-24,1278,1278,1233,1236,73,0
2008-01-25,1236,1245,1225.5,1233,88,0
2008-01-28,1218,1231.5,1218,1222.5,52,0
2008-01-29,1215,1218,1206,1206,283,0
2008-01-30,1219.5,1219.5,1198.5,1209,118,0
2008-01-31,1204.5,1222.5,1200,1212,152,0
2008-02-01,1215,1224,1203,1213.5,101,0
2008-02-04,1201.5,1212,1200,1200,179,0
2008-02-05,1194,1210.5,1188,1198.5,125,0
2008-02-06,1200,1215,1200,1206,482,0
2008-02-07,1204.5,1231.5,1201.5,1213.5,67,0
2008-02-08,1216.5,1216.5,1209,1215,20,0
2008-02-11,1207.5,1224,1207.5,1224,5,0
2008-02-12,1224,1252.5,1206,1252.5,200,0
2008-02-13,1273.5,1453.5,1273.5,1392,715,0
2008-02-14,1407,1420.5,1381.5,1387.5,241,0
2008-02-15,1387.5,1432.5,1380,1422,369,0
2008-02-19,1432.5,1476,1414.5,1465.5,445,0
2008-02-20,1495.5,1500,1459.5,1486.5,258,0
2008-02-21,1470,1479,1462.5,1479,213,0
2008-02-22,1474.5,1474.5,1452,1470,287,0
2008-02-25,1489.5,1500,1458,1458,207,0
2008-02-26,1485,1485,1464,1482,184,0
2008-02-27,1471.5,1549.5,1471.5,1548,235,0
2008-02-28,1564.5,1740,1551,1612.5,706,0
2008-02-29,1648.5,1648.5,1545,1591.5,191,0
2008-03-03,1599,1612.5,1554,1599,329,0
2008-03-04,1569,1602,1563,1600.5,261,0
2008-03-05,1593,1647,1593,1621.5,117,0
2008-03-06,1627.5,1650,1567.5,1569,147,0
2008-03-07,1545,1590,1374,1468.5,779,0
2008-03-10,1428,1462.5,1215,1294.5,796,0
2008-03-11,1276.5,1387.5,1258.5,1354.5,272,0
2008-03-12,1365,1387.5,1326,1354.5,208,0
2008-03-13,1345.5,1462.5,1336.5,1441.5,194,0
2008-03-14,1411.5,1422,1353,1395,208,0
2008-03-17,1350,1408.5,1336.5,1386,81,0
2008-03-18,1354.5,1441.5,1354.5,1408.5,149,0
2008-03-19,1408.5,1461,1407,1428,88,0
2008-03-20,1422,1441.5,1420.5,1429.5,63,0
2008-03-24,1407,1432.5,1329,1372.5,161,0
2008-03-25,1372.5,1462.5,1372.5,1462.5,153,0
2008-03-26,1437,1462.5,1429.5,1453.5,63,0
2008-03-27,1437,1462.5,1431,1462.5,136,0
2008-03-28,1441.5,1441.5,1408.5,1438.5,123,0
2008-03-31,1428,1453.5,1390.5,1452,172,0
2008-04-01,1462.5,1509,1455,1509,226,0
2008-04-02,1489.5,1545,1489.5,1534.5,87,0
2008-04-03,1500,1521,1396.5,1504.5,128,0
2008-04-04,1480.5,1539,1426.5,1537.5,165,0
2008-04-07,1537.5,1552.5,1510.5,1552.5,97,0
2008-04-08,1573.5,1590,1537.5,1585.5,192,0
2008-04-09,1609.5,1609.5,1582.5,1588.5,83,0
2008-04-10,1582.5,1599,1573.5,1578,149,0
2008-04-11,1591.5,1591.5,1528.5,1543.5,140,0
2008-04-14,1537.5,1561.5,1537.5,1555.5,261,0
2008-04-15,1578,1578,1542,1545,260,0
2008-04-16,1542,1557,1539,1543.5,285,0
2008-04-17,1537.5,1551,1533,1548,116,0
2008-04-18,1551,1560,1546.5,1552.5,107,0
2008-04-21,1545,1575,1545,1560,76,0
2008-04-22,1566,1597.5,1560,1597.5,346,0
2008-04-23,1590,1609.5,1590,1609.5,149,0
2008-04-24,1605,1663.5,1605,1660.5,445,0
2008-04-25,1662,1663.5,1642.5,1657.5,124,0
2008-04-28,1657.5,1657.5,1642.5,1647,98,0
2008-04-29,1639.5,1668,1627.5,1665,310,0
2008-04-30,1656,1669.5,1656,1665,149,0
2008-05-01,1681.5,1681.5,1650,1650,126,0
2008-05-02,1687.5,1687.5,1644,1645.5,37,0
2008-05-05,1669.5,1690.5,1665,1677,350,0
2008-05-06,1686,1686,1651.5,1671,194,0
2008-05-07,1671,1671,1593,1617,424,0
2008-05-08,1602,1641,1599,1620,120,0
2008-05-09,1603.5,1614,1599,1614,115,0
2008-05-12,1605,1605,1524,1524,404,0
2008-05-13,1546.5,1563,1500,1531.5,111,0
2008-05-14,1567.5,1575,1516.5,1522.5,231,0
2008-05-15,1510.5,1549.5,1510.5,1525.5,146,0
2008-05-16,1513.5,1558.5,1513.5,1518,39,0
2008-05-19,1510.5,1540.5,1510.5,1527,75,0
2008-05-20,1513.5,1528.5,1513.5,1527,92,0
2008-05-21,1528.5,1528.5,1506,1506,266,0
2008-05-22,1504.5,1516.5,1464,1482,251,0
2008-05-23,1468.5,1528.5,1416,1519.5,259,0
2008-05-27,1500,1500,1392,1479,66,0
2008-05-28,1480.5,1498.5,1353,1465.5,104,0
2008-05-29,1450.5,1467,1443,1443,131,0
2008-05-30,1435.5,1476,1413,1431,66,0
2008-06-02,1425,1462.5,1425,1462.5,374,0
2008-06-03,1470,1476,1425,1425,222,0
2008-06-04,1476,1476,1426.5,1444.5,112,0
2008-06-05,1435.5,1437,1405.5,1405.5,61,0
2008-06-06,1360.5,1408.5,1359,1398,76,0
2008-06-09,1398,1407,1398,1398,70,0
2008-06-10,1398,1405.5,1395,1399.5,51,0
2008-06-11,1402.5,1425,1398,1405.5,89,0
2008-06-12,1404,1405.5,1398,1398,26,0
2008-06-13,1398,1411.5,1398,1398,12,0
2008-06-16,1410,1449,1398,1444.5,107,0
2008-06-17,1441.5,1447.5,1398,1399.5,81,0
2008-06-18,1402.5,1417.5,1401,1410,87,0
2008-06-19,1417.5,1443,1408.5,1414.5,111,0
2008-06-20,1413,1450.5,1410,1450.5,106,0
2008-06-23,1428,1428,1408.5,1410,217,0
2008-06-24,1410,1422,1390.5,1393.5,132,0
2008-06-25,1390.5,1458,1390.5,1458,65,0
2008-06-26,1404,1479,1404,1432.5,117,0
2008-06-27,1449,1486.5,1431,1473,279,0
2008-06-30,1470,1522.5,1470,1498.5,69,0
2008-07-01,1468.5,1504.5,1425,1497,46,0
2008-07-02,1500,1542,1497,1516.5,311,0
2008-07-03,1534.5,1545,1527,1545,111,0
2008-07-07,1531.5,1575,1486.5,1575,257,0
2008-07-08,1567.5,1590,1545,1590,183,0
2008-07-09,1587,1609.5,1587,1594.5,66,0
2008-07-10,1581,1621.5,1581,1621.5,56,0
2008-07-11,1632,1632,1530,1555.5,464,0
2008-07-14,1560,1620,1560,1596,77,0
2008-07-15,1567.5,1593,1567.5,1572,117,0
2008-07-16,1569,1572,1552.5,1567.5,167,0
2008-07-17,1554,1557,1528.5,1539,152,0
2008-07-18,1527,1759.5,1498.5,1599,193,0
2008-07-21,1572,1597.5,1570.5,1575,180,0
2008-07-22,1566,1588.5,1555.5,1582.5,108,0
2008-07-23,1581,1581,1549.5,1575,60,0
2008-07-24,1545,1569,1531.5,1537.5,54,0
2008-07-25,1545,1573.5,1531.5,1570.5,54,0
2008-07-28,1560,1611,1555.5,1611,42,0
2008-07-29,1587,1588.5,1572,1588.5,37,0
2008-07-30,1576.5,1686,1576.5,1683,120,0
2008-07-31,1683,1695,1629,1686,236,0
2008-08-01,1672.5,1672.5,1648.5,1665,78,0
2008-08-04,1650,1725,1647,1680,67,0
2008-08-05,1707,1707,1647,1647,126,0
2008-08-06,1648.5,1695,1648.5,1678.5,82,0
2008-08-07,1666.5,1702.5,1666.5,1690.5,68,0
2008-08-08,1662,1714.5,1662,1702.5,82,0
2008-08-11,1695,1716,1695,1713,61,0
2008-08-12,1713,1768.5,1713,1768.5,245,0
2008-08-13,1758,1924.5,1755,1846.5,427,0
2008-08-14,1843.5,1897.5,1755,1887,344,0
2008-08-15,1911,1938,1846.5,1935,229,0
2008-08-18,1947,1947,1914,1944,239,0
2008-08-19,1930.5,1987.5,1924.5,1987.5,225,0
2008-08-20,1987.5,1996.5,1929,1996.5,169,0
2008-08-21,1963.5,2001,1963.5,1987.5,144,0
2008-08-22,1987.5,2010,1965,2010,251,0
2008-08-25,2002.5,2136,1992,2127,307,0
2008-08-26,2143.5,2172,2040,2110.5,237,0
2008-08-27,2100,2118,2085,2100,126,0
2008-08-28,2088,2145,2088,2100,100,0
2008-08-29,2124,2164.5,2100,2154,232,0
2008-09-02,2169,2310,2160,2310,375,0
2008-09-03,2295,2457,2295,2404.5,631,0
2008-09-04,2446.5,2452.5,2251.5,2320.5,702,0
2008-09-05,2283,2283,2212.5,2247,559,0
2008-09-08,2323.5,2391,2298,2340,271,0
2008-09-09,2340,2340,2080.5,2281.5,428,0
2008-09-10,2253,2253,2190,2206.5,318,0
2008-09-11,2199,2235,2139,2211,274,0
2008-09-12,2235,2235,2115,2181,250,0
2008-09-15,2169,2169,1987.5,2014.5,528,0
2008-09-16,1930.5,1950,1695,1884,535,0
2008-09-17,1875,1875,1756.5,1783.5,356,0
2008-09-18,1900.5,1900.5,1693.5,1768.5,331,0
2008-09-19,1944,1987.5,1825.5,1971,189,0
2008-09-22,1848,2086.5,1848,2086.5,180,0
2008-09-23,2064,2139,2064,2094,195,0
2008-09-24,2065.5,2148,2062.5,2148,234,0
2008-09-25,2172,2205,2152.5,2205,168,0
2008-09-26,2205,2247,2184,2247,72,0
2008-09-29,2248.5,2248.5,2101.5,2137.5,82,0
2008-09-30,2137.5,2248.5,2100,2238,200,0
2008-10-01,2232,2232,2164.5,2190,182,0
2008-10-02,2175,2232,2107.5,2133,186,0
2008-10-03,2163,2190,2118,2118,418,0
2008-10-06,2101.5,2116.5,1875,1893,270,0
2008-10-07,1662,2010,1621.5,1732.5,318,0
2008-10-08,1531.5,1611,1263,1270.5,1632,0
2008-10-09,1270.5,1377,1096.5,1111.5,1185,0
2008-10-10,1053,1053,810,1048.5,2335,0
2008-10-13,1057.5,1263,1057.5,1254,429,0
2008-10-14,1360.5,1360.5,1126.5,1182,333,0
2008-10-15,1173,1197,1137,1162.5,83,0
2008-10-16,1126.5,1162.5,1108.5,1146,218,0
2008-10-17,1125,1128,1081.5,1095,316,0
2008-10-20,1146,1197,1084.5,1165.5,308,0
2008-10-21,1162.5,1162.5,1108.5,1108.5,171,0
2008-10-22,1083,1134,1051.5,1134,44,0
2008-10-23,1077,1113,1035,1107,145,0
2008-10-24,1047,1077,975,1075.5,115,0
2008-10-27,1045.5,1057.5,970.5,981,258,0
2008-10-28,1009.5,1009.5,939,942,180,0
2008-10-29,958.5,970.5,946.5,970.5,35,0
2008-10-30,975,994.5,937.5,954,118,0
2008-10-31,937.5,975,922.5,954,148,0
2008-11-03,934.5,958.5,877.5,958.5,315,0
2008-11-04,952.5,1038,930,978,164,0
2008-11-05,975,1017,975,988.5,151,0
2008-11-06,976.5,1036.5,961.5,981,189,0
2008-11-07,975,975,951,970.5,204,0
2008-11-10,990,1015.5,972,1011,29,0
2008-11-11,987,987,930,951,110,0
2008-11-12,960,964.5,931.5,931.5,38,0
2008-11-13,927,930,862.5,895.5,248,0
2008-11-14,858,879,816,816,125,0
2008-11-17,810,840,795,795,92,0
2008-11-18,795,804,772.5,784.5,75,0
2008-11-19,784.5,787.5,771,786,89,0
2008-11-20,781.5,781.5,709.5,750,172,0
2008-11-21,756,756,721.5,732,189,0
2008-11-24,735,766.5,729,763.5,142,0
2008-11-25,763.5,873,763.5,861,134,0
2008-11-26,834,933,787.5,933,133,0
2008-11-28,958.5,1102.5,945,1101,161,0
2008-12-01,1135.5,1135.5,990,1045.5,182,0
2008-12-02,1048.5,1069.5,991.5,1059,50,0
2008-12-03,1012.5,1050,1012.5,1041,23,0
2008-12-04,1012.5,1050,1012.5,1050,355,0
2008-12-05,1050,1075.5,1035,1068,158,0
2008-12-08,1060.5,1086,1050,1057.5,118,0
2008-12-09,1033.5,1095,1033.5,1084.5,128,0
2008-12-10,1072.5,1087.5,1071,1084.5,146,0
2008-12-11,1089,1089,1059,1062,9,0
2008-12-12,1050,1084.5,1050,1084.5,91,0
2008-12-15,1057.5,1083,1057.5,1078.5,54,0
2008-12-16,1084.5,1090.5,1066.5,1086,100,0
2008-12-17,1090.5,1090.5,1077,1089,35,0
2008-12-18,1068,1177.5,1068,1114.5,192,0
2008-12-19,1123.5,1125,1096.5,1096.5,212,0
2008-12-22,1095,1099.5,1066.5,1074,25,0
2008-12-23,1069.5,1146,1057.5,1057.5,99,0
2008-12-24,1057.5,1059,997.5,1033.5,139,0
2008-12-26,1035,1069.5,1033.5,1065,27,0
2008-12-29,1032,1050,1032,1035,16,0
2008-12-30,1056,1056,1038,1045.5,26,0
2008-12-31,1026,1050,1020,1050,390,0
2009-01-02,1086,1093.5,1080,1093.5,31,0
2009-01-05,1080,1228.5,1057.5,1158,34,0
2009-01-06,1149,1150.5,1129.5,1129.5,22,0
2009-01-07,1071,1138.5,1071,1116,14,0
2009-01-08,1086,1168.5,1077,1134,8,0
2009-01-09,1074,1108.5,1074,1096.5,33,0
2009-01-12,1102.5,1147.5,982.5,1015.5,116,0
2009-01-13,1017,1131,1000.5,1099.5,49,0
2009-01-14,1050,1050,1033.5,1033.5,39,0
2009-01-15,1057.5,1065,1050,1050,110,0
2009-01-16,1033.5,1050,1032,1050,28,0
2009-01-20,1000.5,1099.5,1000.5,1012.5,36,0
2009-01-21,990,1048.5,990,1038,25,0
2009-01-22,1005,1062,1005,1050,84,0
2009-01-23,1024.5,1057.5,1023,1048.5,20,0
2009-01-26,1065,1065,1039.5,1065,141,0
2009-01-27,1063.5,1065,1063.5,1065,3,0
2009-01-28,1050,1080,1050,1078.5,61,0
2009-01-29,1080,1095,1072.5,1092,43,0
2009-01-30,1092,1176,1092,1174.5,16,0
2009-02-02,1143,1143,1132.5,1132.5,1,0
2009-02-03,1113,1180.5,1107,1180.5,26,0
2009-02-04,1123.5,1260,1123.5,1258.5,121,0
2009-02-05,1230,1236,1216.5,1236,19,0
2009-02-06,1209,1318.5,1209,1296,48,0
2009-02-09,1317,1317,1285.5,1285.5,19,0
2009-02-10,1317,1317,1239,1270.5,29,0
2009-02-11,1281,1350,1245,1305,60,0
2009-02-12,1279.5,1312.5,1251,1312.5,16,0
2009-02-13,1315.5,1333.5,1314,1330.5,16,0
2009-02-17,1342.5,1347,1297.5,1327.5,96,0
2009-02-18,1297.5,1347,1297.5,1335,78,0
2009-02-19,1332,1342.5,1284,1342.5,41,0
2009-02-20,1333.5,1338,1231.5,1290,80,0
2009-02-23,1254,1339.5,1246.5,1276.5,75,0
2009-02-24,1260,1345.5,1260,1345.5,48,0
2009-02-25,1321.5,1333.5,1320,1327.5,26,0
2009-02-26,1500,1507.5,1350,1392,182,0
2009-02-27,1338,1402.5,1338,1348.5,32,0
2009-03-02,1404,1404,1321.5,1356,200,0
2009-03-03,1333.5,1371,1330.5,1356,33,0
2009-03-04,1357.5,1359,1336.5,1347,51,0
2009-03-05,1320,1320,1102.5,1147.5,351,0
2009-03-06,1110,1177.5,1110,1123.5,71,0
2009-03-09,1125,1155,1110,1114.5,77,0
2009-03-10,1155,1155,1066.5,1117.5,167,0
2009-03-11,1111.5,1144.5,1029,1144.5,113,0
2009-03-12,1153.5,1293,1146,1227,77,0
2009-03-13,1287,1287,1204.5,1230,99,0
2009-03-16,1230,1230,1200,1204.5,42,0
2009-03-17,1173,1215,1171.5,1213.5,132,0
2009-03-18,1185,1210.5,1177.5,1197,78,0
2009-03-19,1215,1215,1179,1207.5,106,0
2009-03-20,1204.5,1216.5,1183.5,1183.5,43,0
2009-03-23,1198.5,1221,1186.5,1221,60,0
2009-03-24,1209,1210.5,1182,1194,50,0
2009-03-25,1179,1207.5,1174.5,1191,15,0
2009-03-26,1200,1201.5,1183.5,1195.5,132,0
2009-03-27,1179,1183.5,1170,1177.5,124,0
2009-03-30,1149,1168.5,1078.5,1147.5,42,0
2009-03-31,1123.5,1189.5,1020,1173,279,0
2009-04-01,1171.5,1171.5,1123.5,1162.5,3,0
2009-04-02,1170,1171.5,1132.5,1147.5,292,0
2009-04-03,1149,1170,1144.5,1162.5,419,0
2009-04-06,1152,1179,1150.5,1164,263,0
2009-04-07,1165.5,1273.5,1155,1209,169,0
2009-04-08,1200,1216.5,1144.5,1213.5,220,0
2009-04-09,1212,1219.5,1198.5,1218,383,0
2009-04-13,1218,1234.5,1200,1207.5,552,0
2009-04-14,1210.5,1228.5,1206,1215,135,0
2009-04-15,1215,1215,1201.5,1209,105,0
2009-04-16,1203,1230,1141.5,1206,81,0
2009-04-17,1195.5,1200,1189.5,1192.5,14,0
2009-04-20,1200,1200,1189.5,1194,153,0
2009-04-21,1195.5,1215,1179,1212,50,0
2009-04-22,1200,1215,1200,1212,32,0
2009-04-23,1215,1227,1203,1215,13,0
2009-04-24,1213.5,1213.5,1201.5,1213.5,14,0
2009-04-27,1218,1267.5,1218,1230,758,0
2009-04-28,1237.5,1237.5,1185,1219.5,235,0
2009-04-29,1227,1227,1081.5,1093.5,1180,0
2009-04-30,1095,1110,1065,1093.5,755,0
2009-05-01,1087.5,1090.5,1078.5,1086,86,0
2009-05-04,1087.5,1123.5,1087.5,1104,363,0
2009-05-05,1087.5,1111.5,1087.5,1110,117,0
2009-05-06,1110,1134,1110,1134,235,0
2009-05-07,1098,1146,1098,1126.5,439,0
2009-05-08,1125,1141.5,1117.5,1137,169,0
2009-05-11,1125,1147.5,1125,1147.5,192,0
2009-05-12,1147.5,1152,1105.5,1125,528,0
2009-05-13,1104,1140,1101,1132.5,110,0
2009-05-14,1125,1147.5,1117.5,1141.5,87,0
2009-05-15,1125,1140,1119,1138.5,143,0
2009-05-18,1132.5,1140,1114.5,1122,121,0
2009-05-19,1125,1138.5,1111.5,1126.5,90,0
2009-05-20,1125,1132.5,1102.5,1108.5,302,0
2009-05-21,1104,1132.5,1056,1110,40,0
2009-05-22,1120.5,1125,1087.5,1099.5,91,0
2009-05-26,1102.5,1131,1101,1120.5,74,0
2009-05-27,1120.5,1141.5,1107,1141.5,34,0
2009-05-28,1156.5,1156.5,1113,1131,218,0
2009-05-29,1128,1200,1116,1200,197,0
2009-06-01,1200,1200,1096.5,1161,109,0
2009-06-02,1143,1143,1105.5,1108.5,33,0
2009-06-03,1125,1143,1105.5,1137,91,0
2009-06-04,1125,1137,1105.5,1131,160,0
2009-06-05,1125,1170,1125,1153.5,128,0
2009-06-08,1120.5,1155,1110,1110,100,0
2009-06-09,1147.5,1147.5,1108.5,1134,58,0
2009-06-10,1137,1146,1123.5,1134,64,0
2009-06-11,1125,1132.5,1114.5,1131,69,0
2009-06-12,1114.5,1129.5,1105.5,1113,26,0
2009-06-15,1113,1138.5,1051.5,1093.5,135,0
2009-06-16,1071,1102.5,1012.5,1012.5,126,0
2009-06-17,1084.5,1104,1050,1104,270,0
2009-06-18,1110,1110,1093.5,1110,146,0
2009-06-19,1102.5,1125,993,1051.5,102,0
2009-06-22,1044,1048.5,1003.5,1005,215,0
2009-06-23,973.5,1018.5,945,1000.5,161,0
2009-06-24,1005,1021.5,1005,1012.5,16,0
2009-06-25,1008,1024.5,1008,1021.5,38,0
2009-06-26,1021.5,1080,1020,1080,245,0
2009-06-29,1027.5,1078.5,1024.5,1057.5,25,0
2009-06-30,1059,1063.5,1021.5,1050,53,0
2009-07-01,1071,1072.5,1024.5,1048.5,27,0
2009-07-02,1044,1057.5,1033.5,1045.5,108,0
2009-07-06,1020,1065,1020,1053,13,0
2009-07-07,1044,1047,1032,1039.5,49,0
2009-07-08,1038,1050,1036.5,1047,9,0
2009-07-09,1018.5,1030.5,1018.5,1026,68,0
2009-07-10,1021.5,1032,1020,1020,16,0
2009-07-13,1006.5,1027.5,969,1020,48,0
2009-07-14,993,1018.5,985.5,1008,151,0
2009-07-15,1000.5,1014,999,1012.5,55,0
2009-07-16,1000.5,1014,985.5,1006.5,33,0
2009-07-17,1011,1014,994.5,1012.5,20,0
2009-07-20,999,1018.5,960,1018.5,102,0
2009-07-21,993,1018.5,982.5,1018.5,135,0
2009-07-22,993,1033.5,993,1024.5,36,0
2009-07-23,1012.5,1020,952.5,1014,162,0
2009-07-24,999,1015.5,976.5,1008,35,0
2009-07-27,991.5,1014,988.5,1014,24,0
2009-07-28,988.5,1014,985.5,1014,22,0
2009-07-29,1014,1014,991.5,1008,2,0
2009-07-30,1015.5,1015.5,990,1011,34,0
2009-07-31,990,1008,975,1006.5,47,0
2009-08-03,991.5,1012.5,985.5,993,74,0
2009-08-04,997.5,1011,981,1003.5,71,0
2009-08-05,1012.5,1012.5,999,1011,13,0
2009-08-06,1000.5,1011,991.5,996,46,0
2009-08-07,1005,1006.5,990,1005,88,0
2009-08-10,1005,1006.5,990,993,76,0
2009-08-11,1011,1011,960,1005,32,0
2009-08-12,942,996,937.5,991.5,183,0
2009-08-13,949.5,997.5,849,873,578,0
2009-08-14,874.5,924,811.5,849,864,0
2009-08-17,892.5,898.5,861,864,256,0
2009-08-18,862.5,900,862.5,898.5,49,0
2009-08-19,879,898.5,877.5,898.5,33,0
2009-08-20,898.5,907.5,894,907.5,95,0
2009-08-21,940.5,958.5,922.5,949.5,45,0
2009-08-24,952.5,960,909,945,79,0
2009-08-25,927,973.5,927,945,137,0
2009-08-26,970.5,973.5,951,963,66,0
2009-08-27,972,975,954,963,65,0
2009-08-28,969,1005,966,994.5,177,0
2009-08-31,976.5,1002,976.5,1000.5,175,0
2009-09-01,984,1050,984,1035,378,0
2009-09-02,1071,1099.5,1065,1083,202,0
2009-09-03,1098,1098,1072.5,1074,96,0
2009-09-04,1075.5,1080,1063.5,1074,22,0
2009-09-08,1069.5,1080,1050,1065,200,0
2009-09-09,1044,1066.5,1044,1059,60,0
2009-09-10,1062,1062,1050,1057.5,38,0
2009-09-11,1047,1050,1027.5,1044,129,0
2009-09-14,1041,1063.5,1039.5,1048.5,90,0
2009-09-15,1044,1048.5,1032,1048.5,56,0
2009-09-16,1033.5,1050,1021.5,1027.5,232,0
2009-09-17,1027.5,1039.5,1023,1027.5,68,0
2009-09-18,1026,1026,1020,1023,27,0
2009-09-21,1021.5,1047,997.5,1018.5,119,0
2009-09-22,1021.5,1048.5,1012.5,1029,43,0
2009-09-23,1012.5,1026,1006.5,1006.5,43,0
2009-09-24,1000.5,1015.5,982.5,982.5,86,0
2009-09-25,982.5,1026,982.5,999,41,0
2009-09-28,1017,1027.5,984,1012.5,137,0
2009-09-29,1030.5,1050,960,1005,269,0
2009-09-30,984,1003.5,975,985.5,53,0
2009-10-01,1002,1002,967.5,972,29,0
2009-10-02,984,997.5,967.5,975,33,0
2009-10-05,966,1005,948,955.5,307,0
2009-10-06,964.5,975,936,975,145,0
2009-10-07,964.5,973.5,945,972,44,0
2009-10-08,963,973.5,960,969,27,0
2009-10-09,973.5,973.5,937.5,969,143,0
2009-10-12,951,975,951,975,114,0
2009-10-13,993,993,954,972,65,0
2009-10-14,972,973.5,949.5,966,73,0
2009-10-15,961.5,961.5,957,957,15,0
2009-10-16,969,975,954,966,110,0
2009-10-19,952.5,975,952.5,969,33,0
2009-10-20,961.5,969,954,969,55,0
2009-10-21,952.5,960,945,945,59,0
2009-10-22,940.5,966,940.5,946.5,42,0
2009-10-23,970.5,970.5,931.5,934.5,94,0
2009-10-26,925.5,945,913.5,925.5,60,0
2009-10-27,918,951,910.5,936,132,0
2009-10-28,963,963,937.5,949.5,169,0
2009-10-29,951,966,949.5,954,89,0
2009-10-30,952.5,960,946.5,952.5,50,0
2009-11-02,960,964.5,913.5,964.5,80,0
2009-11-03,939,970.5,939,954,33,0
2009-11-04,951,961.5,919.5,943.5,74,0
2009-11-05,949.5,969,937.5,952.5,16,0
2009-11-06,951,952.5,933,945,9,0
2009-11-09,930,930,924,930,56,0
2009-11-10,922.5,958.5,922.5,924,33,0
2009-11-11,919.5,922.5,903,907.5,95,0
2009-11-12,955.5,964.5,915,927,161,0
2009-11-13,915,967.5,915,967.5,230,0
2009-11-16,942,975,939,961.5,75,0
2009-11-17,961.5,969,924,960,64,0
2009-11-18,942,961.5,934.5,960,80,0
2009-11-19,972,972,930,948,58,0
2009-11-20,930,946.5,904.5,921,115,0
2009-11-23,916.5,960,901.5,910.5,60,0
2009-11-24,900,936,900,915,59,0
2009-11-25,946.5,946.5,915,915,42,0
2009-11-27,906,952.5,906,910.5,22,0
2009-11-30,910.5,910.5,862.5,877.5,104,0
2009-12-01,877.5,888,864,886.5,96,0
2009-12-02,889.5,892.5,873,882,41,0
2009-12-03,870,906,862.5,906,53,0
2009-12-04,892.5,915,883.5,903,16,0
2009-12-07,894,913.5,862.5,880.5,45,0
2009-12-08,871.5,904.5,855,870,57,0
2009-12-09,897,897,825,861,105,0
2009-12-10,858,877.5,829.5,864,103,0
2009-12-11,849,903,843,885,322,0
2009-12-14,900,900,886.5,888,38,0
2009-12-15,885,900,885,891,50,0
2009-12-16,891,898.5,883.5,897,81,0
2009-12-17,877.5,898.5,877.5,898.5,255,0
2009-12-18,892.5,973.5,886.5,942,106,0
2009-12-21,954,958.5,936,943.5,70,0
2009-12-22,937.5,958.5,906,918,189,0
2009-12-23,906,957,883.5,915,223,0
2009-12-24,910.5,910.5,906,907.5,43,0
2009-12-28,906,963,906,924,407,0
2009-12-29,922.5,973.5,922.5,973.5,303,0
2009-12-30,949.5,967.5,925.5,951,360,0
2009-12-31,936,963,930,960,227,0
2010-01-04,960,960,915,955.5,123,0
2010-01-05,937.5,960,921,955.5,114,0
2010-01-06,972,973.5,900,901.5,162,0
2010-01-07,936,936,886.5,922.5,97,0
2010-01-08,961.5,961.5,945,948,89,0
2010-01-11,954,970.5,934.5,969,122,0
2010-01-12,960,1008,952.5,990,254,0
2010-01-13,1003.5,1005,993,1005,164,0
2010-01-14,1005,1005,979.5,990,199,0
2010-01-15,987,990,987,990,62,0
2010-01-19,990,1011,975,1011,129,0
2010-01-20,1008,1008,985.5,1002,17,0
2010-01-21,991.5,1008,991.5,1003.5,65,0
2010-01-22,1009.5,1012.5,990,996,144,0
2010-01-25,994.5,1062,991.5,1060.5,244,0
2010-01-26,1047,1047,1027.5,1042.5,42,0
2010-01-27,1029,1044,1020,1026,52,0
2010-01-28,1012.5,1047,1011,1047,86,0
2010-01-29,1048.5,1170,1024.5,1047,514,0
2010-02-01,1035,1035,960,982.5,570,0
2010-02-02,982.5,1044,981,991.5,179,0
2010-02-03,990,1000.5,979.5,984,191,0
2010-02-04,1000.5,1017,982.5,1017,124,0
2010-02-05,975,1018.5,960,964.5,93,0
2010-02-08,990,990,973.5,982.5,76,0
2010-02-09,961.5,988.5,946.5,964.5,58,0
2010-02-10,963,973.5,937.5,973.5,104,0
2010-02-11,973.5,979.5,960,975,27,0
2010-02-12,946.5,975,946.5,975,82,0
2010-02-16,955.5,973.5,955.5,958.5,38,0
2010-02-17,973.5,973.5,955.5,964.5,28,0
2010-02-18,964.5,975,960,975,21,0
2010-02-19,964.5,964.5,915,925.5,87,0
2010-02-22,933,933,901.5,901.5,37,0
2010-02-23,900,901.5,885,900,123,0
2010-02-24,898.5,919.5,892.5,900,69,0
2010-02-25,900,900,885,885,100,0
2010-02-26,885,885,883.5,885,37,0
2010-03-01,883.5,885,883.5,883.5,160,0
2010-03-02,894,928.5,894,928.5,32,0
2010-03-03,922.5,945,922.5,934.5,28,0
2010-03-04,922.5,931.5,922.5,930,95,0
2010-03-05,912,930,894,921,77,0
2010-03-08,930,930,897,925.5,31,0
2010-03-09,912,928.5,898.5,906,18,0
2010-03-10,906,907.5,897,904.5,49,0
2010-03-11,901.5,901.5,867,867,319,0
2010-03-12,864,870,861,862.5,61,0
2010-03-15,862.5,862.5,796.5,832.5,172,0
2010-03-16,828,856.5,807,856.5,135,0
2010-03-17,849,849,801,822,125,0
2010-03-18,811.5,826.5,781.5,819,132,0
2010-03-19,816,831,786,807,124,0
2010-03-22,784.5,805.5,766.5,766.5,138,0
2010-03-23,760.5,760.5,714,720,516,0
2010-03-24,717,738,717,730.5,222,0
2010-03-25,727.5,774,727.5,768,125,0
2010-03-26,759,795,759,760.5,27,0
2010-03-29,750,789,735,750,58,0
2010-03-30,778.5,778.5,760.5,760.5,22,0
2010-03-31,750,766.5,745.5,757.5,39,0
2010-04-01,753,753,742.5,748.5,36,0
2010-04-05,750,765,726,727.5,115,0
2010-04-06,760.5,760.5,714,727.5,152,0
2010-04-07,721.5,742.5,720,730.5,69,0
2010-04-08,732,732,718.5,721.5,59,0
2010-04-09,717,718.5,702,702,155,0
2010-04-12,696,697.5,670.5,675,272,0
2010-04-13,685.5,700.5,676.5,694.5,209,0
2010-04-14,696,705,675,693,470,0
2010-04-15,690,703.5,690,703.5,248,0
2010-04-16,690,703.5,675,700.5,207,0
2010-04-19,685.5,711,675,678,666,0
2010-04-20,675,711,610.5,622.5,405,0
2010-04-21,621,621,574.5,598.5,1239,0
2010-04-22,598.5,600,591,594,202,0
2010-04-23,597,610.5,595.5,598.5,323,0
2010-04-26,598.5,610.5,598.5,600,111,0
2010-04-27,600,618,597,598.5,290,0
2010-04-28,607.5,615,600,601.5,66,0
2010-04-29,603,609,595.5,598.5,54,0
2010-04-30,600,606,592.5,592.5,140,0
2010-05-03,594,594,570,573,195,0
2010-05-04,570,570,559.5,559.5,158,0
2010-05-05,600,610.5,573,577.5,107,0
2010-05-06,579,580.5,555,555,200,0
2010-05-07,553.5,555,502.5,534,409,0
2010-05-10,561,606,544.5,580.5,96,0
2010-05-11,576,576,546,546,121,0
2010-05-12,556.5,559.5,525,525,68,0
2010-05-13,523.5,552,510,516,169,0
2010-05-14,510,511.5,462,484.5,147,0
2010-05-17,480,493.5,480,481.5,63,0
2010-05-18,489,523.5,483,519,140,0
2010-05-19,525,525,468,516,90,0
2010-05-20,495,514.5,490.5,490.5,10,0
2010-05-21,477,489,477,489,58,0
2010-05-24,481.5,487.5,469.5,471,63,0
2010-05-25,469.5,489,454.5,459,180,0
2010-05-26,457.5,466.5,390,391.5,476,0
2010-05-27,399,421.5,393,403.5,112,0
2010-05-28,414,414,393,412.5,19,0
2010-06-01,399,399,340.5,340.5,486,0
2010-06-02,340.5,418.5,318,336,689,0
2010-06-03,337.5,345,316.5,334.5,175,0
2010-06-04,331.5,337.5,325.5,337.5,152,0
2010-06-07,352.5,352.5,330,340.5,37,0
2010-06-08,336,360,333,349.5,275,0
2010-06-09,352.5,357,345,345,151,0
2010-06-10,348,391.5,348,352.5,226,0
2010-06-11,349.5,358.5,333,348,226,0
2010-06-14,352.5,352.5,331.5,337.5,110,0
2010-06-15,337.5,355.5,337.5,349.5,163,0
2010-06-16,352.5,412.5,352.5,393,170,0
2010-06-17,405,445.5,378,406.5,520,0
2010-06-18,411,447,411,447,125,0
2010-06-21,439.5,439.5,379.5,405,240,0
2010-06-22,405,406.5,352.5,361.5,178,0
2010-06-23,366,388.5,361.5,361.5,39,0
2010-06-24,387,435,372,435,206,0
2010-06-25,435,435,379.5,429,277,0
2010-06-28,414,414,388.5,393,102,0
2010-06-29,400.5,400.5,375,375,20,0
2010-06-30,375,385.5,375,385.5,125,0
2010-07-01,387,394.5,384,394.5,55,0
2010-07-02,394.5,406.5,376.5,376.5,98,0
2010-07-06,390,390,364.5,364.5,157,0
2010-07-07,363,363,328.5,349.5,55,0
2010-07-08,349.5,358.5,349.5,358.5,48,0
2010-07-09,358.5,379.5,351,364.5,21,0
2010-07-12,375,378,349.5,352.5,37,0
2010-07-13,352.5,363,349.5,358.5,36,0
2010-07-14,361.5,376.5,352.5,360,66,0
2010-07-15,375,376.5,337.5,360,126,0
2010-07-16,360,360,337.5,346.5,41,0
2010-07-19,355.5,372,337.5,372,110,0
2010-07-20,352.5,388.5,345,385.5,214,0
2010-07-21,388.5,430.5,379.5,403.5,42,0
2010-07-22,382.5,412.5,382.5,402,149,0
2010-07-23,420,427.5,408,424.5,91,0
2010-07-26,415.5,418.5,415.5,418.5,16,0
2010-07-27,423,445.5,423,424.5,24,0
2010-07-28,423,430.5,420,430.5,20,0
2010-07-29,414,430.5,393,405,27,0
2010-07-30,369,430.5,369,415.5,55,0
2010-08-02,400.5,430.5,394.5,394.5,30,0
2010-08-03,397.5,424.5,397.5,417,12,0
2010-08-04,414,435,412.5,412.5,59,0
2010-08-05,412.5,420,412.5,420,29,0
2010-08-06,412.5,418.5,412.5,418.5,20,0
2010-08-09,414,427.5,412.5,412.5,24,0
2010-08-10,412.5,414,406.5,411,34,0
2010-08-11,414,424.5,406.5,411,35,0
2010-08-12,424.5,427.5,408,418.5,82,0
2010-08-13,420,426,420,424.5,19,0
2010-08-16,424.5,433.5,424.5,427.5,27,0
2010-08-17,435,547.5,435,438,204,0
2010-08-18,442.5,445.5,420,445.5,78,0
2010-08-19,439.5,450,420,433.5,57,0
2010-08-20,427.5,486,427.5,450,57,0
2010-08-23,444,462,439.5,439.5,12,0
2010-08-24,466.5,466.5,421.5,441,28,0
2010-08-25,429,471,429,435,11,0
2010-08-26,435,459,435,448.5,30,0
2010-08-27,444,466.5,444,453,6,0
2010-08-30,442.5,469.5,435,441,127,0
2010-08-31,448.5,450,427.5,448.5,36,0
2010-09-02,450,450,438,447,14,0
2010-09-03,442.5,450,435,435,39,0
2010-09-07,433.5,433.5,406.5,406.5,39,0
2010-09-08,405,438,396,409.5,97,0
2010-09-09,409.5,441,409.5,421.5,27,0
2010-09-10,414,420,399,420,292,0
2010-09-13,429,429,402,402,50,0
2010-09-14,397.5,403.5,369,369,95,0
2010-09-15,369,382.5,367.5,372,39,0
2010-09-16,370.5,384,360,360,63,0
2010-09-17,352.5,373.5,351,373.5,90,0
2010-09-20,367.5,372,355.5,364.5,12,0
2010-09-21,366,366,345,345,54,0
2010-09-22,345,352.5,337.5,337.5,95,0
2010-09-23,346.5,349.5,337.5,337.5,14,0
2010-09-24,351,351,337.5,339,21,0
2010-09-27,345,352.5,336,345,46,0
2010-09-28,345,349.5,342,342,49,0
2010-09-29,337.5,346.5,333,333,67,0
2010-09-30,337.5,337.5,331.5,337.5,93,0
2010-10-01,333,336,330,336,111,0
2010-10-04,336,352.5,330,330,196,0
2010-10-05,330,358.5,328.5,328.5,72,0
2010-10-06,333,349.5,330,346.5,42,0
2010-10-07,342,343.5,333,342,9,0
2010-10-08,342,352.5,334.5,336,166,0
2010-10-11,340.5,348,330,339,64,0
2010-10-12,333,333,333,333,13,0
2010-10-13,337.5,349.5,336,339,22,0
2010-10-14,339,342,334.5,339,131,0
2010-10-15,346.5,346.5,336,342,25,0
2010-10-18,343.5,345,330,333,231,0
2010-10-19,334.5,339,328.5,328.5,35,0
2010-10-20,340.5,340.5,328.5,336,28,0
2010-10-21,330,334.5,330,334.5,76,0
2010-10-22,337.5,343.5,334.5,337.5,19,0
2010-10-25,345,348,340.5,342,209,0
2010-10-26,339,382.5,328.5,373.5,218,0
2010-10-27,364.5,364.5,334.5,334.5,56,0
2010-10-28,334.5,337.5,330,331.5,58,0
2010-10-29,342,360,324,339,179,0
2010-11-01,346.5,346.5,342,343.5,15,0
2010-11-02,343.5,346.5,337.5,343.5,22,0
2010-11-03,339,358.5,339,358.5,16,0
2010-11-04,358.5,370.5,346.5,366,162,0
2010-11-05,372,441,345,384,411,0
2010-11-08,376.5,402,339,360,173,0
2010-11-09,355.5,361.5,348,348,39,0
2010-11-10,348,358.5,348,358.5,51,0
2010-11-11,358.5,360,346.5,348,64,0
2010-11-12,340.5,355.5,331.5,336,126,0
2010-11-15,339,388.5,336,358.5,36,0
2010-11-16,376.5,417,339,393,149,0
2010-11-17,349.5,363,327,336,217,0
2010-11-18,336,342,330,330,43,0
2010-11-19,330,340.5,324,325.5,76,0
2010-11-22,322.5,330,319.5,319.5,78,0
2010-11-23,319.5,319.5,312,312,89,0
2010-11-24,310.5,310.5,307.5,307.5,40,0
2010-11-26,304.5,304.5,303,303,119,0
2010-11-29,306,306,292.5,294,167,0
2010-11-30,294,295.5,292.5,295.5,84,0
2010-12-01,292.5,295.5,292.5,295.5,103,0
2010-12-02,300,304.5,285,291,265,0
2010-12-03,289.5,289.5,286.5,289.5,42,0
2010-12-06,289.5,289.5,279,285,272,0
2010-12-07,288,288,282,282,114,0
2010-12-08,280.5,286.5,280.5,286.5,95,0
2010-12-09,286.5,286.5,273,276,338,0
2010-12-10,277.5,277.5,258,262.5,260,0
2010-12-13,261,261,244.5,258,249,0
2010-12-14,246,253.5,240,246,159,0
2010-12-15,244.5,247.5,243,247.5,70,0
2010-12-16,247.5,250.5,243,244.5,77,0
2010-12-17,243,253.5,243,252,88,0
2010-12-20,246,277.5,243,264,208,0
2010-12-21,259.5,274.5,255,261,112,0
2010-12-22,261,276,261,271.5,98,0
2010-12-23,273,298.5,273,280.5,159,0
2010-12-27,289.5,291,262.5,291,97,0
2010-12-28,286.5,321,285,319.5,493,0
2010-12-29,315,340.5,306,331.5,193,0
2010-12-30,330,358.5,330,334.5,344,0
2010-12-31,334.5,340.5,315,322.5,195,0
2011-01-03,322.5,325.5,315,321,112,0
2011-01-04,309,334.5,309,328.5,129,0
2011-01-05,322.5,328.5,322.5,328.5,14,0
2011-01-06,334.5,336,321,321,78,0
2011-01-07,319.5,327,319.5,327,15,0
2011-01-10,315,322.5,315,322.5,35,0
2011-01-11,319.5,322.5,316.5,322.5,27,0
2011-01-12,322.5,334.5,322.5,328.5,97,0
2011-01-13,330,358.5,330,358.5,77,0
2011-01-14,367.5,400.5,348,400.5,402,0
2011-01-18,417,417,378,391.5,321,0
2011-01-19,385.5,396,363,376.5,262,0
2011-01-20,361.5,399,358.5,375,73,0
2011-01-21,390,397.5,378,393,109,0
2011-01-24,387,448.5,379.5,397.5,479,0
2011-01-25,424.5,427.5,403.5,420,43,0
2011-01-26,417,433.5,414,423,102,0
2011-01-27,420,433.5,400.5,406.5,388,0
2011-01-28,406.5,418.5,394.5,403.5,141,0
2011-01-31,418.5,418.5,405,408,133,0
2011-02-01,414,417,414,417,61,0
2011-02-02,415.5,415.5,403.5,415.5,79,0
2011-02-03,406.5,448.5,405,441,270,0
2011-02-04,436.5,436.5,418.5,429,170,0
2011-02-07,424.5,424.5,418.5,418.5,44,0
2011-02-08,439.5,441,408,408,135,0
2011-02-09,396,417,390,393,77,0
2011-02-10,396,411,396,399,54,0
2011-02-11,396,405,390,390,161,0
2011-02-14,390,402,390,393,23,0
2011-02-15,390,397.5,384,388.5,118,0
2011-02-16,385.5,387,364.5,373.5,150,0
2011-02-17,373.5,375,363,364.5,44,0
2011-02-18,373.5,375,367.5,367.5,10,0
2011-02-22,367.5,367.5,339,348,79,0
2011-02-23,352.5,360,336,342,85,0
2011-02-24,337.5,342,333,342,32,0
2011-02-25,346.5,358.5,337.5,355.5,48,0
2011-02-28,354,400.5,352.5,400.5,140,0
2011-03-01,399,399,364.5,379.5,33,0
2011-03-02,379.5,381,375,379.5,12,0
2011-03-03,381,385.5,375,384,35,0
2011-03-04,367.5,385.5,363,382.5,27,0
2011-03-07,375,384,354,354,35,0
2011-03-08,354,384,352.5,354,40,0
2011-03-09,367.5,369,351,351,22,0
2011-03-10,337.5,357,337.5,357,8,0
2011-03-11,358.5,366,349.5,349.5,105,0
2011-03-14,360,360,337.5,348,27,0
2011-03-15,339,450,331.5,331.5,75,0
2011-03-16,331.5,331.5,328.5,330,106,0
2011-03-17,331.5,331.5,331.5,331.5,33,0
2011-03-18,333,333,324,325.5,39,0
2011-03-21,325.5,334.5,325.5,331.5,115,0
2011-03-22,337.5,337.5,328.5,328.5,33,0
2011-03-23,331.5,352.5,327,330,65,0
2011-03-24,340.5,340.5,324,327,10,0
2011-03-25,325.5,334.5,325.5,327,35,0
2011-03-28,324,331.5,324,330,27,0
2011-03-29,324,330,324,327,2,0
2011-03-30,325.5,337.5,322.5,325.5,47,0
2011-03-31,322.5,343.5,322.5,322.5,82,0
2011-04-01,322.5,333,322.5,322.5,105,0
2011-04-04,324,324,316.5,321,80,0
2011-04-05,321,339,321,339,291,0
2011-04-06,340.5,352.5,340.5,349.5,10,0
2011-04-07,346.5,360,346.5,360,9,0
2011-04-08,373.5,390,373.5,390,53,0
2011-04-11,390,441,375,405,308,0
2011-04-12,402,421.5,402,402,7,0
2011-04-13,427.5,427.5,378,378,125,0
2011-04-14,435,435,390,426,146,0
2011-04-15,429,429,411,421.5,36,0
2011-04-18,420,420,403.5,403.5,144,0
2011-04-19,409.5,420,409.5,412.5,35,0
2011-04-20,403.5,412.5,403.5,403.5,64,0
2011-04-21,405,412.5,390,405,26,0
2011-04-25,399,408,399,408,11,0
2011-04-26,415.5,424.5,397.5,402,110,0
2011-04-27,412.5,426,406.5,406.5,15,0
2011-04-28,400.5,412.5,397.5,402,35,0
2011-04-29,397.5,418.5,397.5,418.5,148,0
2011-05-02,382.5,417,381,412.5,29,0
2011-05-03,412.5,415.5,391.5,394.5,39,0
2011-05-04,394.5,403.5,393,403.5,47,0
2011-05-05,394.5,408,394.5,408,31,0
2011-05-06,412.5,412.5,408,409.5,35,0
2011-05-09,409.5,411,406.5,411,4,0
2011-05-10,409.5,417,409.5,415.5,38,0
2011-05-11,412.5,412.5,411,412.5,9,0
2011-05-12,415.5,417,409.5,409.5,26,0
2011-05-13,412.5,414,405,405,23,0
2011-05-16,408,412.5,406.5,412.5,5,0
2011-05-17,412.5,427.5,406.5,427.5,73,0
2011-05-18,423,427.5,423,424.5,31,0
2011-05-19,424.5,426,424.5,424.5,2,0
2011-05-20,417,427.5,412.5,427.5,81,0
2011-05-23,424.5,427.5,423,427.5,50,0
2011-05-24,430.5,447,430.5,447,70,0
2011-05-25,447,484.5,447,484.5,228,0
2011-05-26,499.5,585,499.5,561,280,0
2011-05-27,561,561,540,558,73,0
2011-05-31,559.5,600,547.5,555,259,0
2011-06-01,573,589.5,549,549,64,0
2011-06-02,580.5,580.5,531,538.5,346,0
2011-06-03,537,540,531,540,11,0
2011-06-06,540,570,529.5,549,17,0
2011-06-07,549,553.5,532.5,541.5,29,0
2011-06-08,534,562.5,495,522,75,0
2011-06-09,504,517.5,502.5,502.5,53,0
2011-06-10,489,516,489,499.5,27,0
2011-06-13,519,525,501,523.5,83,0
2011-06-14,528,562.5,516,561,46,0
2011-06-15,559.5,559.5,549,552,44,0
2011-06-16,550.5,552,535.5,547.5,20,0
2011-06-17,549,552,525,528,41,0
2011-06-20,532.5,568.5,528,568.5,57,0
2011-06-21,556.5,571.5,549,562.5,37,0
2011-06-22,564,564,552,552,7,0
2011-06-23,546,565.5,532.5,555,11,0
2011-06-24,529.5,556.5,513,513,42,0
2011-06-27,501,553.5,498,525,62,0
2011-06-28,531,546,529.5,544.5,7,0
2011-06-29,544.5,546,532.5,532.5,7,0
2011-06-30,540,547.5,525,547.5,41,0
2011-07-01,544.5,570,537,540,45,0
2011-07-05,540,546,531,531,14,0
2011-07-06,532.5,540,522,534,22,0
2011-07-07,532.5,532.5,523.5,525,3,0
2011-07-08,519,529.5,481.5,514.5,123,0
2011-07-11,502.5,523.5,502.5,513,41,0
2011-07-12,505.5,505.5,496.5,505.5,34,0
2011-07-13,501,528,495,514.5,23,0
2011-07-14,511.5,516,499.5,514.5,39,0
2011-07-15,507,537,493.5,493.5,75,0
2011-07-18,492,492,469.5,487.5,165,0
2011-07-19,489,505.5,489,504,10,0
2011-07-20,501,510,492,508.5,5,0
2011-07-21,490.5,508.5,490.5,498,2,0
2011-07-22,499.5,508.5,498,508.5,6,0
2011-07-25,508.5,508.5,493.5,507,12,0
2011-07-26,510,510,492,505.5,7,0
2011-07-27,498,510,450,484.5,94,0
2011-07-28,484.5,501,480,480,27,0
2011-07-29,502.5,502.5,480,489,11,0
2011-08-01,492,505.5,436.5,505.5,15,0
2011-08-02,469.5,505.5,469.5,486,25,0
2011-08-03,487.5,487.5,469.5,469.5,2,0
2011-08-04,469.5,469.5,450,453,35,0
2011-08-05,445.5,459,414,450,18,0
2011-08-08,459,459,421.5,450,10,0
2011-08-09,448.5,453,412.5,412.5,144,0
2011-08-10,405,430.5,405,408,34,0
2011-08-11,405,432,405,430.5,64,0
2011-08-12,426,435,426,433.5,13,0
2011-08-15,432,435,415.5,427.5,30,0
2011-08-16,421.5,435,417,435,15,0
2011-08-17,433.5,435,417,435,8,0
2011-08-18,417,433.5,415.5,432,19,0
2011-08-19,412.5,433.5,402,418.5,285,0
2011-08-22,412.5,433.5,399,411,24,0
2011-08-23,427.5,427.5,394.5,426,45,0
2011-08-24,414,433.5,394.5,414,63,0
2011-08-25,418.5,418.5,379.5,387,31,0
2011-08-26,387,411,387,387,7,0
2011-08-29,390,420,390,411,94,0
2011-08-31,414,426,381,381,34,0
2011-09-01,385.5,400.5,382.5,382.5,10,0
2011-09-02,382.5,397.5,376.5,397.5,17,0
2011-09-06,375,400.5,339,378,210,0
2011-09-07,381,400.5,375,378,56,0
2011-09-08,378,399,370.5,391.5,62,0
2011-09-09,390,396,375,390,48,0
2011-09-12,370.5,387,366,378,43,0
2011-09-13,373.5,400.5,358.5,397.5,57,0
2011-09-14,388.5,400.5,372,384,17,0
2011-09-15,372,396,367.5,396,45,0
2011-09-16,373.5,433.5,372,433.5,427,0
2011-09-19,433.5,433.5,399,412.5,9,0
2011-09-20,423,423,385.5,405,28,0
2011-09-21,409.5,409.5,384,409.5,4,0
2011-09-22,412.5,412.5,379.5,412.5,4,0
2011-09-23,390,408,382.5,406.5,5,0
2011-09-26,382.5,382.5,382.5,382.5,1,0
2011-09-27,396,396,370.5,387,38,0
2011-09-29,373.5,397.5,361.5,396,17,0
2011-09-30,375,397.5,369,396,94,0
2011-10-03,372,397.5,372,397.5,12,0
2011-10-04,373.5,373.5,345,357,23,0
2011-10-05,381,381,345,354,77,0
2011-10-06,357,357,357,357,3,0
2011-10-07,345,372,345,370.5,11,0
2011-10-10,352.5,372,345,364.5,30,0
2011-10-11,360,364.5,360,364.5,3,0
2011-10-13,366,366,315,354,30,0
2011-10-14,361.5,361.5,345,355.5,32,0
2011-10-17,358.5,358.5,355.5,355.5,1,0
2011-10-18,339,360,307.5,354,157,0
2011-10-19,340.5,357,328.5,354,27,0
2011-10-20,357,358.5,330,358.5,15,0
2011-10-24,336,349.5,331.5,346.5,29,0
2011-10-25,352.5,358.5,336,358.5,6,0
2011-10-26,334.5,361.5,334.5,361.5,69,0
2011-10-27,349.5,360,345,358.5,14,0
2011-10-31,351,351,351,351,3,0
2011-11-01,337.5,355.5,337.5,355.5,1,0
2011-11-07,331.5,361.5,300,360,181,0
2011-11-08,331.5,355.5,331.5,355.5,2,0
2011-11-09,331.5,354,331.5,354,6,0
2011-11-10,330,351,318,351,8,0
2011-11-11,337.5,351,337.5,351,27,0
2011-11-14,345,351,319.5,348,82,0
2011-11-15,339,339,307.5,321,13,0
2011-11-16,307.5,337.5,294,307.5,42,0
2011-11-17,322.5,322.5,300,306,33,0
2011-11-18,300,315,294,315,17,0
2011-11-21,295.5,321,280.5,297,43,0
2011-11-22,313.5,313.5,270,286.5,13,0
2011-11-23,291,291,262.5,285,14,0
2011-11-28,277.5,286.5,265.5,276,26,0
2011-11-29,292.5,292.5,243,255,52,0
2011-11-30,283.5,283.5,244.5,261,39,0
2011-12-01,256.5,270,240,249,136,0
2011-12-02,250.5,261,234,261,32,0
2011-12-05,253.5,262.5,252,258,35,0
2011-12-06,252,252,241.5,252,6,0
2011-12-07,241.5,258,234,234,9,0
2011-12-08,252,259.5,208.5,241.5,221,0
2011-12-09,232.5,244.5,225,244.5,1101,0
2011-12-12,231,240,225,237,16,0
2011-12-13,211.5,241.5,211.5,226.5,41,0
2011-12-14,225,232.5,219,232.5,43,0
2011-12-15,220.5,240,210,226.5,27,0
2011-12-16,240,240,223.5,238.5,181,0
2011-12-20,226.5,244.5,226.5,240,179,0
2011-12-21,240,240,240,240,35,0
2011-12-22,229.5,240,226.5,237,34,0
2011-12-23,223.5,240,216,240,777,0
2011-12-27,231,237,199.5,232.5,103,0
2011-12-28,237,240,211.5,238.5,146,0
2011-12-29,231,234,217.5,234,75,0
2011-12-30,223.5,300,213.01,300,305,0
2012-01-03,271.5,300,246,279,32,0
2012-01-04,256.5,276,250.5,264,6,0
2012-01-09,249,253.5,229.5,246,34,0
2012-01-10,298.5,300,250.5,258,74,0
2012-01-11,249,271.5,240,267,70,0
2012-01-12,243,270,243,270,14,0
2012-01-13,264,270,241.5,270,10,0
2012-01-17,256.5,270,247.5,262.5,19,0
2012-01-18,262.5,262.5,262.5,262.5,6,0
2012-01-19,262.5,270,262.5,262.5,4,0
2012-01-23,267,270,249,258,14,0
2012-01-25,241.5,241.5,223.5,238.5,21,0
2012-01-26,265.5,265.5,265.5,265.5,2,0
2012-01-30,255,262.5,255,256.5,138,0
2012-01-31,256.5,257.7,252,255,26,0
2012-02-01,240,259.5,240,258,2,0
2012-02-02,237,255,237,255,7,0
2012-02-03,238.5,265.5,234,265.5,108,0
2012-02-07,255,255,255,255,36,0
2012-02-08,262.5,262.5,246,246,4,0
2012-02-09,247.5,259.5,240,259.5,51,0
2012-02-10,247.5,252,247.5,252,5,0
2012-02-13,262.5,262.5,241.5,253.5,152,0
2012-02-14,243,255,238.5,255,45,0
2012-02-15,237,250.5,237,250.5,4,0
2012-02-17,240,255,240,252,3,0
2012-02-21,247.5,253.5,237,253.5,58,0
2012-02-22,240,255,240,255,3,0
2012-02-23,243,255,228,252,10,0
2012-02-24,255,255,232.5,240,8,0
2012-02-27,232.5,237,232.5,237,3,0
2012-02-28,256.5,256.5,220.5,232.5,34,0
2012-02-29,225,249,225,231,32,0
2012-03-01,249,255,225,247.5,41,0
2012-03-02,240,247.5,240,247.5,22,0
2012-03-06,255,255,255,255,4,0
2012-03-07,255,255,238.8,255,6,0
2012-03-08,255,255,240,250.5,38,0
2012-03-09,243,247.5,240,243,22,0
2012-03-12,243,252,243,249,3,0
2012-03-13,252,255,252,252,3,0
2012-03-14,243,255,243,255,12,0
2012-03-15,255,256.5,243,243,127,0
2012-03-16,249,262.5,249,262.5,59,0
2012-03-19,261,261,244.5,244.5,20,0
2012-03-20,243,249,243,243,18,0
2012-03-21,262.5,262.5,234,250.5,59,0
2012-03-22,262.5,262.5,235.5,244.5,8,0
2012-03-23,243,243,237,241.5,5,0
2012-03-26,235.5,255,232.5,234,82,0
2012-03-27,244.5,244.5,240,240,8,0
2012-03-30,219,255,217.5,247.5,30,0
2012-04-02,225,237,225,226.5,50,0
2012-04-03,226.5,238.5,210,211.48,66,0
2012-04-04,211.5,211.5,196.5,198,44,0
2012-04-11,193.5,202.5,114.16,186,737,0
2012-04-12,175.5,189,150,186,80,0
2012-04-13,159,187.5,157.5,187.5,9,0
2012-04-16,163.5,198,159,177.3,242,0
2012-04-17,171,180,171,180,4,0
2012-04-18,156.01,180,156.01,172.5,5,0
2012-04-19,162,162,153,153,13,0
2012-04-20,157.5,176.4,145.51,145.51,32,0
2012-04-23,138,165,138,150,44,0
2012-04-24,166.5,178.38,130.47,156,87,0
2012-04-25,156,156,142.5,156,54,0
2012-04-26,150,162,136.53,151.5,109,0
2012-04-27,156,156,148.5,153,11,0
2012-04-30,156,157.5,148.5,157.5,28,0
2012-05-01,150,157.5,148.5,150,84,0
2012-05-02,150,157.5,150,157.5,10,0
2012-05-03,150,157.5,150,156,23,0
2012-05-07,153,172.5,151.5,165,135,0
2012-05-08,165,165,147,165,109,0
2012-05-09,153,162,153,153,10,0
2012-05-10,150,165,150,150,151,0
2012-05-11,163.5,165,151.5,151.5,9,0
2012-05-14,148.5,157.5,123,157.5,84,0
2012-05-15,150,163.5,136.5,154.5,81,0
2012-05-17,145.5,150,145.5,146.7,11,0
2012-05-18,132,139.5,132,139.5,11,0
2012-05-24,131.98,144,127.51,144,15,0
2012-05-25,138,142.5,138,138,10,0
2012-05-29,142.5,149.98,138.64,149.98,4,0
2012-05-30,133.12,149.98,133.12,149.98,11,0
2012-05-31,138,149.98,138,149.98,11,0
2012-06-01,133.5,147,110.68,144,143,0
2012-06-04,142.5,142.5,142.5,142.5,1,0
2012-06-06,123.75,134.97,123.75,134.97,3,0
2012-06-07,134.97,134.97,122.62,122.62,8,0
2012-06-11,124.5,129,115.51,129,7,0
2012-06-12,114.01,129,114.01,127.5,4,0
2012-06-13,129,129,115.51,120,24,0
2012-06-14,118.51,118.53,118.51,118.53,8,0
2012-06-15,118.51,149.95,118.51,149.95,14,0
2012-06-18,149.98,149.98,147.6,147.6,21,0
2012-06-20,126.01,134.98,126,126,95,0
2012-06-21,126,148.5,126,148.5,43,0
2012-06-22,142.5,142.5,132,142.5,31,0
2012-06-25,133.5,133.5,130.5,130.5,14,0
2012-06-27,129,148.5,129,148.5,7,0
2012-06-28,146.97,157.5,146.97,157.5,67,0
2012-06-29,156,157.5,127.51,127.51,5,0
2012-07-02,129,157.5,127.51,157.5,54,0
2012-07-03,142.5,142.5,142.5,142.5,3,0
2012-07-05,126.27,126.27,126.27,126.27,2,0
2012-07-06,126.16,126.16,126.01,126.01,7,0
2012-07-09,126.06,126.3,126,126,17,0
2012-07-10,129,129,124.5,124.5,13,0
2012-07-11,117.01,117.72,117,117,52,0
2012-07-12,117,119.98,114.01,119.98,33,0
2012-07-13,120,131.85,114.06,114.06,8,0
2012-07-16,114,142.5,114,141,47,0
2012-07-17,114.24,127.03,112.5,119.98,96,0
2012-07-18,114,114.91,114,114.91,6,0
2012-07-19,114,114.01,105.46,112.5,125,0
2012-07-20,108.01,108.01,108.01,108.01,1,0
2012-07-23,112.5,118.44,112.48,112.48,19,0
2012-07-24,112.5,118.21,96,102.09,43,0
2012-07-25,100.06,120,100.06,108.01,111,0
2012-07-26,108.01,125.97,108.01,108.01,26,0
2012-07-27,125.97,125.97,103.5,103.5,42,0
2012-07-30,100.56,121.47,100.56,121.47,95,0
2012-07-31,121.47,121.47,106.95,106.95,9,0
2012-08-01,105.76,108.16,105.76,106.87,35,0
2012-08-02,106.89,112.48,102.37,112.48,109,0
2012-08-03,105,112.47,105,112.47,13,0
2012-08-06,106.5,106.5,105.37,106.47,17,0
2012-08-07,105.03,106.5,105.03,106.5,24,0
2012-08-08,106.5,106.5,105,105.16,21,0
2012-08-09,105,105.16,105,105,8,0
2012-08-10,105.57,109.5,105,108.73,5,0
2012-08-13,105,105,97.5,102,110,0
2012-08-14,102,104.91,102,102,4,0
2012-08-15,102,102,102,102,71,0
2012-08-16,102,102,90.45,97.47,58,0
2012-08-17,91.5,97.47,91.14,96,189,0
2012-08-21,93,96,93,96,11,0
2012-08-23,97.5,98.235,94.5,94.5,59,0
2012-08-24,103.47,103.47,90,93,164,0
2012-08-27,97.455,98.22,97.455,98.22,4,0
2012-08-28,90.75,93.135,90.015,91.5,95,0
2012-08-30,91.5,91.5,90,90,95,0
2012-08-31,95.97,95.97,90.03,90.03,5,0
2012-09-04,90.075,104.97,90.075,104.97,10,0
2012-09-05,104.97,104.97,96.735,103.9,11,0
2012-09-06,91.545,91.545,91.545,91.545,1,0
2012-09-07,93,103.48,93,103.48,1,0
2012-09-10,101.7,103.44,91.5,103.44,90,0
2012-09-12,103.47,103.47,91.515,103.47,26,0
2012-09-13,91.515,93.015,91.515,93.015,100,0
2012-09-14,91.65,101.95,91.65,101.95,5,0
2012-09-17,102,102,91.5,94.5,13,0
2012-09-18,91.875,97.5,91.875,94.35,72,0
2012-09-19,91.89,94.5,84.375,92.985,397,0
2012-09-20,99,99,99,99,1,0
2012-09-21,100.45,104.07,91.515,104.07,248,0
2012-09-24,100.48,100.48,93,100.47,78,0
2012-09-25,93,103.5,93,103.5,137,0
2012-09-26,100.5,100.5,93.015,93.015,39,0
2012-09-27,94.875,94.875,91.32,92.25,72,0
2012-09-28,92.19,99,90.39,98.955,73,0
2012-10-01,96,96.12,90.345,90.345,64,0
2012-10-02,90,95.235,90,90,80,0
2012-10-03,84.345,88.62,84.33,88.5,117,0
2012-10-04,94.44,94.44,84.03,84.03,20,0
2012-10-05,84.36,92.925,84.06,84.105,55,0
2012-10-08,84.195,85.5,83.25,83.25,119,0
2012-10-09,91.47,91.47,83.325,86.325,128,0
2012-10-10,83.25,85.5,79.875,79.89,120,0
2012-10-11,77.25,82.485,77.25,79.485,176,0
2012-10-12,82.5,86.4,76.425,76.425,92,0
2012-10-15,76.5,80.985,76.425,80.985,65,0
2012-10-16,75.3,88.17,70.35,74.46,534,0
2012-10-17,69,72.87,67.5,72.855,166,0
2012-10-18,64.575,70.92,64.575,70.62,99,0
2012-10-19,64.89,70.305,64.125,67.2,186,0
2012-10-22,63,67.5,63,63.33,43,0
2012-10-23,63,67.17,63,67.17,57,0
2012-10-24,67.155,67.17,64.5,67.17,16,0
2012-10-26,66,66,63.465,65.955,183,0
2012-10-31,62.625,66,61.5,65.25,931,0
2012-11-01,63,67.5,61.875,67.5,136,0
2012-11-02,69,69,64.5,68.97,100,0
2012-11-05,64.5,66,64.5,66,2,0
2012-11-06,63.015,70.2,63.015,66,35,0
2012-11-07,69,70.485,57.39,65.985,287,0
2012-11-08,63,64.5,60,64.5,87,0
2012-11-09,60.015,63,35.25,35.4,760,0
2012-11-12,47.97,47.97,42,46.8,87,0
2012-11-13,49.485,49.485,43.665,46.5,109,0
2012-11-14,42,46.755,37.515,46.755,17,0
2012-11-15,39.195,39.195,30.33,30.36,1752,0
2012-11-16,30,36,21,21,1795,0
2012-11-19,24,30.735,21.84,30.735,823,0
2012-11-20,36,36,25.77,27.06,340,0
2012-11-21,31.5,37.485,30.72,33.015,435,0
2012-11-23,35.985,38.985,34.5,36,435,0
2012-11-26,38.955,38.955,34.5,37.47,77,0
2012-11-27,37.47,37.515,34.665,37.515,27,0
2012-11-28,37.5,39.375,35.25,36,668,0
2012-11-29,36,40.47,35.985,40.38,745,0
2012-11-30,40.5,41.985,34.515,41.67,1088,0
2012-12-03,42,42,34.35,40.5,933,0
2012-12-04,45,45,35.25,41.85,77,0
2012-12-05,30.45,45,30.45,36.151,480,0
2012-12-06,37.5,38.848,29.1,29.55,822,0
2012-12-07,29.55,142.35,29.55,129,87473,0
2012-12-10,115.95,212.1,108.6,155.25,197039,0
2012-12-11,158.1,182.7,125.4,130.05,83868,0
2012-12-12,130.8,155.1,114.75,136.65,85955,0
2012-12-13,127.5,127.5,99.9,101.85,58478,0
2012-12-14,101.25,111,94.65,99,24082,0
2012-12-17,108.75,111,93,94.2,36490,0
2012-12-18,99,106.8,94.65,97.95,42254,0
2012-12-19,100.5,106.35,87.45,92.7,43622,0
2012-12-20,97.35,97.35,88.35,92.1,14936,0
2012-12-21,88.5,93.75,85.5,88.35,9163,0
2012-12-24,87.15,92.248,84.75,85.651,2731,0
2012-12-26,86.1,88.95,78.6,87.3,7273,0
2012-12-27,87.901,94.05,87.3,87.301,6556,0
2012-12-28,87.6,87.6,81,81.75,5453,0
2012-12-31,85.2,85.35,78.15,79.2,3759,0
2013-01-02,81.6,82.5,74.7,78.75,8731,0
2013-01-03,82.5,87,81.15,82.95,7235,0
2013-01-04,84.75,84.75,76.2,77.1,7334,0
2013-01-07,96,99.6,82.95,88.8,101423,0
2013-01-08,87.75,87.75,77.25,79.35,26854,0
2013-01-09,79.95,84.3,75.3,76.8,30912,0
2013-01-10,78,78,70.2,71.998,15029,0
2013-01-11,72.6,74.325,70.5,71.85,4225,0
2013-01-14,71.55,71.55,65.25,66.225,16847,0
2013-01-15,67.95,70.95,65.1,70.95,12884,0
2013-01-16,70.2,75,66.75,66.9,18069,0
2013-01-17,67.05,67.5,60.9,64.05,9868,0
2013-01-18,66.6,69,64.5,64.95,13805,0
2013-01-22,65.25,67.05,61.05,61.65,5098,0
2013-01-23,62.55,63.75,56.4,60.75,20180,0
2013-01-24,60.15,63.9,58.95,63,8435,0
2013-01-25,63.007,68.1,63.007,63.75,10995,0
2013-01-28,63,64.8,61.5,64.2,4997,0
2013-01-29,64.5,70.048,63.15,65.25,17250,0
2013-01-30,65.4,72,65.25,70.8,34545,0
2013-01-31,71.1,77.25,71.1,73.827,31530,0
2013-02-01,73.65,75.727,63.75,65.1,23039,0
2013-02-04,64.5,64.5,59.4,60.75,10410,0
2013-02-05,62.4,62.4,60.001,60.75,4631,0
2013-02-06,60.75,61.348,58.35,58.351,5462,0
2013-02-07,58.35,58.8,54,55.8,8725,0
2013-02-08,55.65,58.5,54.9,57.3,8646,0
2013-02-11,57,57.75,54.75,55.2,4282,0
2013-02-12,55.5,55.5,48.3,50.55,13864,0
2013-02-13,52.05,52.05,48,49.95,8477,0
2013-02-14,49.65,50.25,48,49.5,4447,0
2013-02-15,49.498,49.498,47.7,48.15,3210,0
2013-02-19,47.85,47.85,42.9,43.05,9192,0
2013-02-20,43.05,44.25,41.965,42.9,7079,0
2013-02-21,43.95,114.6,43.2,101.25,741737,0
2013-02-22,101.1,114,77.25,79.05,305945,0
2013-02-25,77.25,92.25,71.7,75.3,129338,0
2013-02-26,76.65,80.55,70.05,73.5,60743,0
2013-02-27,71.25,71.25,52.65,53.4,78649,0
2013-02-28,53.85,59.7,51.75,55.95,46471,0
2013-03-01,55.35,55.35,48,50.85,23100,0
2013-03-04,49.95,50.1,46.8,46.95,18327,0
2013-03-05,48,51.598,47.1,48.75,21050,0
2013-03-06,48.9,50.1,46.5,46.95,18993,0
2013-03-07,47.25,48.6,43.5,43.8,22121,0
2013-03-08,44.7,49.05,42,47.7,27331,0
2013-03-11,47.4,66,47.4,56.4,213948,0
2013-03-12,51.9,54.45,46.8,51.3,64429,0
2013-03-13,50.7,60.75,48.9,50.7,88827,0
2013-03-14,50.25,51.45,45.75,49.35,36435,0
2013-03-15,49.5,52.5,47.25,47.85,17604,0
2013-03-18,48,52.5,46.35,51,29853,0
2013-03-19,51.75,51.75,47.1,48,14209,0
2013-03-20,46.95,49.348,45.75,46.2,23927,0
2013-03-21,46.5,46.95,44.55,45.3,13147,0
2013-03-22,45.15,51,44.85,48.6,47160,0
2013-03-25,48.6,49.5,46.987,47.55,12655,0
2013-03-26,47.55,55.95,47.1,52.5,67650,0
2013-03-27,52.65,54.75,49.05,49.35,22011,0
2013-03-28,48.9,52.107,47.701,50.4,26157,0
2013-04-01,52.8,61.5,51.9,53.1,74290,0
2013-04-02,53.25,58.95,51.75,56.85,33934,0
2013-04-03,57.15,58.35,49.8,51.9,34715,0
2013-04-04,63.45,69.3,51.9,53.7,364626,0
2013-04-05,52.8,53.1,50.55,51.9,32759,0
2013-04-08,51.45,55.95,49.95,51.3,34078,0
2013-04-09,51.6,52.95,50.55,51.45,17387,0
2013-04-10,51.45,53.85,50.7,50.85,18178,0
2013-04-11,51.45,51.45,49.05,49.5,17649,0
2013-04-12,50.25,50.85,48.9,49.2,9166,0
2013-04-15,49.35,50.398,47.55,47.7,13553,0
2013-04-16,49.5,49.5,45.3,46.35,21136,0
2013-04-17,45.75,47.4,44.25,45.75,18290,0
2013-04-18,46.5,51.75,45.601,50.4,31866,0
2013-04-19,50.4,53.7,46.8,47.689,35408,0
2013-04-22,48,50.7,46.65,48.45,15507,0
2013-04-23,49.5,50.25,47.7,48.6,11876,0
2013-04-24,48.3,48.3,45.9,46.5,9296,0
2013-04-25,46.501,49.948,46.501,47.85,18265,0
2013-04-26,47.85,49.5,47.25,48.15,11770,0
2013-04-29,48.15,49.5,48.15,48.45,4701,0
2013-04-30,48.75,53.25,48.75,51,35699,0
2013-05-01,51.75,55.2,51,52.05,43521,0
2013-05-02,51.75,52.35,51,52.35,9152,0
2013-05-03,52.35,53.25,50.4,51.75,12958,0
2013-05-06,54.45,57.75,51.15,54,51456,0
2013-05-07,55.5,55.5,52.2,53.7,22259,0
2013-05-08,55.65,55.65,47.7,49.5,28209,0
2013-05-09,48.75,49.498,46.05,47.85,19969,0
2013-05-10,47.25,49.35,46.8,48.3,15231,0
2013-05-13,48.75,50.1,48.15,48.6,5374,0
2013-05-14,49.8,49.8,47.55,48.9,5949,0
2013-05-15,48.6,54,47.55,52.2,31854,0
2013-05-16,52.201,52.201,48.15,49.65,10024,0
2013-05-17,50.398,50.398,48.6,49.8,6158,0
2013-05-20,48.45,51.6,48.15,48.15,11972,0
2013-05-21,48,50.023,48,49.2,11037,0
2013-05-22,48.9,51.6,48.15,48.6,8634,0
2013-05-23,48.15,49.5,48,48.15,6223,0
2013-05-24,49.05,49.05,47.55,48.3,5819,0
2013-05-28,48.3,49.498,47.25,47.55,5609,0
2013-05-29,48.15,48.45,46.35,47.25,8149,0
2013-05-30,47.85,49.8,46.5,47.4,20138,0
2013-05-31,47.4,47.7,46.5,47.25,5759,0
2013-06-03,46.8,47.698,45.75,46.8,3369,0
2013-06-04,46.35,47.85,45.75,45.75,16676,0
2013-06-05,45.75,46.5,43.65,44.25,9917,0
2013-06-06,44.25,44.55,42.15,44.25,8170,0
2013-06-07,44.4,46.35,43.5,43.8,7633,0
2013-06-10,44.7,44.7,42.6,43.05,4320,0
2013-06-11,42.75,42.75,40.65,41.4,6052,0
2013-06-12,41.25,43.185,41.25,41.7,3864,0
2013-06-13,41.25,42.75,39.75,40.5,10107,0
2013-06-14,40.05,40.65,36.915,38.55,7009,0
2013-06-17,38.55,38.551,37.35,38.1,3613,0
2013-06-18,43.35,47.85,42.45,44.25,102227,0
2013-06-19,43.65,43.65,40.65,41.55,15876,0
2013-06-20,42.9,43.498,42,43.05,8293,0
2013-06-21,43.05,43.5,41.251,42.6,6439,0
2013-06-24,42.45,42.45,39.6,40.35,5276,0
2013-06-25,51.6,69,50.25,57.6,671896,0
2013-06-26,52.05,57.75,48.75,49.05,90524,0
2013-06-27,50.7,51.45,48,48.6,23880,0
2013-06-28,48.3,49.35,46.65,47.7,20488,0
2013-07-01,46.2,49.2,45,47.55,30364,0
2013-07-02,47.7,48.75,45,45.45,20479,0
2013-07-03,45.45,45.898,42.3,44.25,11476,0
2013-07-05,43.95,44.848,42.751,44.4,7982,0
2013-07-08,44.85,45,43.2,44.55,8004,0
2013-07-09,44.4,44.85,43.798,44.4,4029,0
2013-07-10,43.95,48.75,43.95,46.8,18719,0
2013-07-11,47.25,48.75,45,45.3,8820,0
2013-07-12,45.9,46.498,44.7,46.05,3012,0
2013-07-15,46.05,46.2,44.7,45.6,2065,0
2013-07-16,45,46.05,44.55,45.75,3621,0
2013-07-17,46.2,47.25,45.75,46.65,3335,0
2013-07-18,46.65,47.7,46.65,47.1,5605,0
2013-07-19,47.25,48.75,46.05,46.35,15850,0
2013-07-22,46.05,47.7,45.601,46.05,4545,0
2013-07-23,57.45,57.6,48.6,49.95,137085,0
2013-07-24,51,51.585,46.8,49.2,35668,0
2013-07-25,49.5,49.5,47.55,49.05,7008,0
2013-07-26,48.6,52.5,48.15,49.95,29348,0
2013-07-29,50.7,52.5,49.35,50.25,18899,0
2013-07-30,50.1,50.998,47.25,48.6,11860,0
2013-07-31,48.9,49.798,48.15,48.75,5822,0
2013-08-01,55.5,55.5,50.4,52.5,49127,0
2013-08-02,52.35,52.5,49.5,51.75,16692,0
2013-08-05,52.95,60,51.75,59.25,77247,0
2013-08-06,63,68.25,57.15,58.5,174947,0
2013-08-07,58.5,58.65,49.65,51,56411,0
2013-08-08,51.9,52.35,47.85,48.75,29714,0
2013-08-09,48.3,48.3,45,46.2,36573,0
2013-08-12,46.5,46.651,45,45.75,17198,0
2013-08-13,49.8,51.9,46.05,46.2,43921,0
2013-08-14,46.05,46.917,45.45,45.9,15708,0
2013-08-15,46.2,46.2,44.7,45.45,12932,0
2013-08-16,45.3,45.3,43.8,44.25,9165,0
2013-08-19,44.7,45.6,43.65,43.8,8347,0
2013-08-20,43.65,44.7,43.5,43.5,12685,0
2013-08-21,43.95,45.45,41.55,42.15,18241,0
2013-08-22,42.6,43.048,41.998,42,6753,0
2013-08-23,42.6,43.2,42.3,42.75,5179,0
2013-08-26,43.2,43.2,42,42.6,16342,0
2013-08-27,42.15,42.15,40.5,40.65,10459,0
2013-08-28,40.5,43.035,40.08,42.15,8004,0
2013-08-29,42,44.7,42,43.65,4513,0
2013-08-30,43.8,44.1,42.3,43.2,3405,0
2013-09-03,43.35,45.75,41.55,44.85,15678,0
2013-09-04,44.85,44.85,43.5,43.65,2992,0
2013-09-05,43.65,46.05,43.65,45.9,17678,0
2013-09-06,45.9,46.174,44.1,45.9,7406,0
2013-09-09,45.9,46.5,44.985,45.75,4389,0
2013-09-10,45.9,46.198,45,45,6645,0
2013-09-11,45,45.151,43.35,44.55,5325,0
2013-09-12,44.25,45.6,43.65,45,5118,0
2013-09-13,44.7,45.448,44.25,44.7,1224,0
2013-09-16,44.85,44.85,44.1,44.25,2414,0
2013-09-17,44.25,45,43.2,44.55,3675,0
2013-09-18,42.75,43.2,40.65,42.6,16837,0
2013-09-19,43.048,44.55,42.151,43.65,3866,0
2013-09-20,43.5,43.5,42,42.15,5029,0
2013-09-23,42.15,42.6,41.4,42.45,9954,0
2013-09-24,42,42.45,41.4,41.85,3560,0
2013-09-25,42,43.35,42,42.75,2157,0
2013-09-26,43.5,43.5,42,42.6,2107,0
2013-09-27,42.3,43.2,42.15,42.3,2081,0
2013-09-30,42,42.9,41.715,42.9,2266,0
2013-10-01,42.6,43.05,42,42.15,2533,0
2013-10-02,42,42.6,41.25,41.55,2107,0
2013-10-03,41.55,42.15,41.25,42,2093,0
2013-10-04,41.25,42,41.25,41.85,3127,0
2013-10-07,41.7,44.1,41.55,43.2,9267,0
2013-10-08,49.5,49.5,41.55,42.45,43960,0
2013-10-09,41.7,42.15,40.95,40.95,8122,0
2013-10-10,41.25,41.541,40.2,41.25,4493,0
2013-10-11,40.95,41.55,40.8,41.55,2324,0
2013-10-14,41.25,41.85,40.8,41.55,4345,0
2013-10-15,41.55,42.3,41.25,41.85,2355,0
2013-10-16,42.45,43.05,42,42.75,4380,0
2013-10-17,42.45,43.95,42.3,43.95,4860,0
2013-10-18,44.25,45.9,42.3,42.9,7927,0
2013-10-21,42.75,43.5,42.15,42.3,3327,0
2013-10-22,42.3,42.9,42.15,42.6,1040,0
2013-10-23,42.15,43.5,42,42.75,4280,0
2013-10-24,42.75,43.05,42,42.75,1300,0
2013-10-25,42.75,42.75,42,42.15,1927,0
2013-10-28,42.15,43.2,42,42.3,2247,0
2013-10-29,42.3,42.75,42,42.15,1880,0
2013-10-30,42,42.9,42,42.15,2653,0
2013-10-31,42.15,42.6,40.95,42,3061,0
2013-11-01,41.55,43.95,40.65,41.1,2960,0
2013-11-04,40.8,40.8,38.25,38.7,7769,0
2013-11-05,38.55,38.7,37.5,37.65,6153,0
2013-11-06,37.8,37.8,33.75,34.35,9880,0
2013-11-07,34.2,36.15,33.6,36,2293,0
2013-11-08,34.95,36.75,34.8,36,2920,0
2013-11-11,36,37.2,36,36.75,2224,0
2013-11-12,39,44.25,34.5,37.2,53620,0
2013-11-13,36.75,38.1,36.45,36.6,7327,0
2013-11-14,36.9,37.35,36.45,36.9,2467,0
2013-11-15,36.6,37.65,36.45,36.75,2953,0
2013-11-18,36.6,37.95,36.45,36.45,1580,0
2013-11-19,36.45,36.513,34.8,35.55,5633,0
2013-11-20,35.25,36.6,35.1,35.1,3553,0
2013-11-21,37.2,66.6,37.2,47.85,1149320,0
2013-11-22,47.4,50.85,38.85,41.1,240234,0
2013-11-25,39.9,42.45,39.75,40.5,27927,0
2013-11-26,40.2,41.7,38.7,40.5,21307,0
2013-11-27,40.35,41.1,39,39.6,14060,0
2013-11-29,39.6,40.35,39,39.285,8761,0
2013-12-02,39.3,39.75,37.65,37.95,20327,0
2013-12-03,38.25,38.7,36.3,38.7,23667,0
2013-12-04,38.25,39.9,36.9,37.5,18880,0
2013-12-05,52.35,55.5,43.5,44.25,390797,0
2013-12-06,45.6,52.95,44.25,45,169180,0
2013-12-09,45.15,47.7,43.5,45.15,37080,0
2013-12-10,45.6,45.6,42.9,43.2,26880,0
2013-12-11,43.5,43.8,40.5,40.8,23760,0
2013-12-12,40.8,43.2,39.751,40.05,14522,0
2013-12-13,40.95,42.75,39.45,41.85,20240,0
2013-12-16,41.85,43.8,39.9,42.75,20292,0
2013-12-17,37.5,37.5,32.1,34.5,181593,0
2013-12-18,34.35,34.95,32.25,33.45,47487,0
2013-12-19,33.15,34.05,33,33.6,32313,0
2013-12-20,34.35,34.35,33,33.75,30393,0
2013-12-23,38.1,38.25,33.9,34.2,89873,0
2013-12-24,34.5,34.8,33.9,33.9,11204,0
2013-12-26,34.5,35.25,33.9,33.9,23627,0
2013-12-27,34.05,34.65,33,33.3,32920,0
2013-12-30,33.75,35.55,33,35.1,65780,0
2013-12-31,35.55,35.7,33.9,34.5,31553,0
2014-01-02,34.5,36.75,34.5,36.45,49930,0
2014-01-03,36.75,39.6,35.85,38.1,85206,0
2014-01-06,43.5,43.5,39.9,42.6,170813,0
2014-01-07,43.2,44.25,41.7,42.6,102793,0
2014-01-08,42,42,38.7,41.55,65453,0
2014-01-09,42.15,43.5,41.4,42.3,49180,0
2014-01-10,42.9,44.55,40.5,43.65,86460,0
2014-01-13,45.15,47.1,42.75,43.2,130253,0
2014-01-14,46.5,46.5,43.65,44.25,107907,0
2014-01-15,44.85,44.85,42.9,43.8,42860,0
2014-01-16,43.95,44.25,42.15,42.75,33993,0
2014-01-17,42.9,43.35,40.35,40.8,63300,0
2014-01-21,40.8,42.75,40.5,41.55,29498,0
2014-01-22,41.85,46.5,41.25,46.05,137233,0
2014-01-23,46.5,51.45,45.15,46.95,299513,0
2014-01-24,45.3,46.8,42.75,43.8,95174,0
2014-01-27,44.1,44.85,39.15,41.4,77160,0
2014-01-28,40.8,43.8,40.65,43.35,25807,0
2014-01-29,42.9,43.2,41.25,42.3,19573,0
2014-01-30,43.65,44.25,42,43.65,39087,0
2014-01-31,42.75,43.95,42,42.75,19993,0
2014-02-03,42.75,43.065,40.35,41.55,34189,0
2014-02-04,42,43.05,40.95,42,16616,0
2014-02-05,42.3,42.9,41.1,42.15,15283,0
2014-02-06,42.15,42.6,41.31,41.925,11139,0
2014-02-07,41.56,43.8,41.4,42.928,26506,0
2014-02-10,42.6,46.35,42.6,45.45,84076,0
2014-02-11,45.45,47.25,44.4,45.6,47704,0
2014-02-12,45.75,46.05,43.5,43.65,39722,0
2014-02-13,43.5,44.685,41.55,43.95,24311,0
2014-02-14,43.65,46.35,43.05,44.55,44074,0
2014-02-18,45.15,48.45,44.55,45.9,116501,0
2014-02-19,45.15,46.8,42.3,42.3,97989,0
2014-02-20,42.75,43.35,42,42.45,30752,0
2014-02-21,42.9,43.05,41.55,42,30820,0
2014-02-24,41.7,43.2,41.25,42,29727,0
2014-02-25,42.15,43.35,41.55,42.3,31304,0
2014-02-26,42.75,43.2,42.3,42.6,15553,0
2014-02-27,42.6,43.8,42.6,43.2,18930,0
2014-02-28,43.2,43.65,42.6,42.75,19758,0
2014-03-03,42,42.75,41.55,42.3,13951,0
2014-03-04,42.6,43.05,42.3,42.3,10657,0
2014-03-05,42.45,42.9,42,42.6,12277,0
2014-03-06,42.75,45.9,42.6,44.55,87449,0
2014-03-07,45.9,47.25,44.548,45.3,60239,0
2014-03-10,46.35,49.05,44.25,46.65,113737,0
2014-03-11,47.4,47.4,44.25,45.3,57553,0
2014-03-12,45.3,48.75,43.95,45.75,95700,0
2014-03-13,48.15,48.15,44.25,44.85,73719,0
2014-03-14,45,47.7,44.85,45.75,57220,0
2014-03-17,46.35,53.7,45.75,52.5,337739,0
2014-03-18,53.25,53.7,49.95,51.45,105523,0
2014-03-19,52.35,54.75,49.65,50.1,82759,0
2014-03-20,49.8,50.7,48.15,48.6,36292,0
2014-03-21,48.45,49.35,47.4,48.3,27968,0
2014-03-24,48.45,49.344,43.5,46.5,73437,0
2014-03-25,47.4,49.2,44.55,46.05,41188,0
2014-03-26,45.9,46.35,43.8,44.25,35767,0
2014-03-27,44.55,44.55,42.15,43.65,36954,0
2014-03-28,43.95,44.7,42.9,43.351,13190,0
2014-03-31,44.1,45.6,43.8,45.6,16457,0
2014-04-01,45.3,45.75,44.4,45.15,19388,0
2014-04-02,45,45.6,44.7,45,10776,0
2014-04-03,45.3,46.5,45,45.75,14254,0
2014-04-04,45.75,45.898,42.9,44.25,27490,0
2014-04-07,44.1,44.25,41.4,42.75,35826,0
2014-04-08,42.75,43.35,41.881,42.15,9853,0
2014-04-09,42.45,43.5,42,43.5,8285,0
2014-04-10,42.75,43.35,41.7,42.15,15003,0
2014-04-11,41.55,42.3,40.5,40.65,19975,0
2014-04-14,40.65,41.175,37.65,38.55,30354,0
2014-04-15,38.85,41.1,36,37.8,24115,0
2014-04-16,38.4,40.05,37.348,39,8367,0
2014-04-17,39.3,40.5,39,39.075,8873,0
2014-04-21,40.05,40.35,38.25,38.85,9833,0
2014-04-22,39.75,41.25,39.3,40.35,12064,0
2014-04-23,40.5,40.95,40.5,40.8,4743,0
2014-04-24,40.651,42.27,40.35,42.15,6263,0
2014-04-25,42.15,43.5,41.25,41.4,7675,0
2014-04-28,41.25,42.6,41.1,41.7,9523,0
2014-04-29,41.55,42.15,41.25,41.55,3637,0
2014-04-30,41.55,41.928,40.35,41.25,10249,0
2014-05-01,42,42.15,40.8,41.55,6333,0
2014-05-02,42.45,43.2,41.7,42.6,16594,0
2014-05-05,41.85,43.05,41.4,42.15,13661,0
2014-05-06,42,42.75,40.5,40.5,14326,0
2014-05-07,40.5,40.5,35.4,36.3,35936,0
2014-05-08,35.85,37.03,32.7,33.15,28680,0
2014-05-09,33.45,34.65,31.35,31.5,46584,0
2014-05-12,31.5,32.1,30.15,31.2,28643,0
2014-05-13,32.4,33.298,31.8,31.8,13733,0
2014-05-14,31.8,33.45,31.201,33,6704,0
2014-05-15,33.15,33.69,31.35,31.65,10196,0
2014-05-16,31.35,31.95,30.15,31.95,15122,0
2014-05-19,32.55,32.55,30.3,31.65,12348,0
2014-05-20,31.35,31.935,30.451,30.75,8243,0
2014-05-21,30.6,31.65,30.45,30.57,5969,0
2014-05-22,30.45,33.75,30.45,31.65,27292,0
2014-05-23,32.1,32.7,31.5,31.95,7118,0
2014-05-27,32.1,33.45,31.95,32.7,5523,0
2014-05-28,33.15,34.8,33,34.2,15983,0
2014-05-29,34.8,35.248,33.195,34.35,4422,0
2014-05-30,34.8,34.95,32.85,33.6,7912,0
2014-06-02,34.5,34.5,31.815,32.55,6075,0
2014-06-03,33.163,33.163,31.65,32.1,3151,0
2014-06-04,32.25,32.85,31.65,31.95,5750,0
2014-06-05,31.8,32.398,31.5,31.5,3786,0
2014-06-06,32.1,32.25,31.201,31.8,4212,0
2014-06-09,32.098,32.701,31.8,32.25,4165,0
2014-06-10,32.25,32.7,31.65,32.4,6427,0
2014-06-11,32.7,34.2,32.55,33.9,6893,0
2014-06-12,34.35,34.95,33.75,34.35,6196,0
2014-06-13,34.5,34.95,33.6,33.75,4017,0
2014-06-16,33.301,34.8,33.301,34.2,2837,0
2014-06-17,34.65,35.245,34.2,34.5,7021,0
2014-06-18,34.5,36.423,34.5,35.7,5709,0
2014-06-19,36,36,34.612,34.95,5002,0
2014-06-20,34.8,35.4,34.47,34.5,6301,0
2014-06-23,34.5,35.1,33.9,34.35,4780,0
2014-06-24,34.65,34.8,33,33.45,4935,0
2014-06-25,33.75,33.75,33.3,33.45,594,0
2014-06-26,33.3,33.9,33.3,33.75,623,0
2014-06-27,33.3,34.2,33.154,33.6,2544,0
2014-06-30,33.3,33.6,31.95,32.175,10833,0
2014-07-01,32.25,33.45,32.25,32.7,1855,0
2014-07-02,32.7,34.05,32.7,33.15,3693,0
2014-07-03,33.45,33.9,33,33.45,2034,0
2014-07-07,33.3,34.05,32.7,33.45,4630,0
2014-07-08,33.6,33.6,32.55,32.7,2503,0
2014-07-09,33.15,38.1,33.15,37.8,109536,0
2014-07-10,37.05,37.05,33.75,34.8,31917,0
2014-07-11,34.35,36,33.15,34.35,17390,0
2014-07-14,34.95,35.25,33.45,34.5,3018,0
2014-07-15,37.05,38.7,34.95,35.55,23203,0
2014-07-16,35.4,35.85,33.9,34.8,7057,0
2014-07-17,34.5,34.8,32.7,33,12463,0
2014-07-18,33.45,34.5,32.55,33.9,7552,0
2014-07-21,33.75,34.05,33.6,33.75,1189,0
2014-07-22,37.2,40.5,34.95,36,176006,0
2014-07-23,35.1,36,33.9,34.05,23058,0
2014-07-24,34.2,34.65,33.9,34.05,3335,0
2014-07-25,34.05,34.5,33.3,33.3,9257,0
2014-07-28,33.45,33.6,32.101,33.15,11418,0
2014-07-29,33.15,34.05,33,33.3,3464,0
2014-07-30,33.6,34.348,33.015,33.45,6021,0
2014-07-31,34.5,34.5,33,33,2887,0
2014-08-01,32.85,33.3,32.1,32.55,5051,0
2014-08-04,32.55,33,32.25,32.7,4312,0
2014-08-05,32.7,32.85,31.8,31.8,9600,0
2014-08-06,31.2,32.7,31.2,32.25,7424,0
2014-08-07,31.5,32.7,28.65,30.15,28790,0
2014-08-08,30.6,30.6,29.25,29.851,11839,0
2014-08-11,30,32.4,29.55,31.5,10412,0
2014-08-12,32.25,32.25,30.45,30.45,2990,0
2014-08-13,30.6,31.05,29.7,30,7259,0
2014-08-14,30,31.95,29.85,30.9,11619,0
2014-08-15,30.9,31.65,30.3,30.75,1270,0
2014-08-18,30.75,31.05,30.15,30.15,7877,0
2014-08-19,30.45,31.2,29.25,30.3,8872,0
2014-08-20,31.5,31.5,30,30.45,1109,0
2014-08-21,30.15,30.75,29.4,29.7,7173,0
2014-08-22,30.15,30.45,29.4,29.7,3903,0
2014-08-25,30,30.45,29.7,29.85,3467,0
2014-08-26,29.7,30.3,29.7,30,3066,0
2014-08-27,30.3,31.5,29.7,30.75,4695,0
2014-08-28,30.75,31.2,29.55,29.55,11186,0
2014-08-29,28.5,29.85,27.15,28.05,34133,0
2014-09-02,27.9,28.05,24.75,26.25,26730,0
2014-09-03,26.1,27.75,24.9,27.301,18971,0
2014-09-04,27.45,27.69,26.1,26.25,3433,0
2014-09-05,26.548,26.548,25.2,25.798,3250,0
2014-09-08,24.9,26.401,24.9,25.65,3413,0
2014-09-09,25.35,25.8,24.9,25.5,2166,0
2014-09-10,25.65,25.95,24.9,25.05,5492,0
2014-09-11,24.9,25.35,23.25,23.85,9325,0
2014-09-12,24,24,22.5,22.65,9858,0
2014-09-15,22.95,23.85,21,21.9,19314,0
2014-09-16,22.2,22.8,21.301,21.9,17655,0
2014-09-17,21.9,23.1,21.75,22.05,2693,0
2014-09-18,22.2,22.35,20.4,22.05,7420,0
2014-09-19,23.1,23.1,21,21,6478,0
2014-09-22,20.4,21,18.45,18.45,11545,0
2014-09-23,18.45,19.05,17.25,17.7,12058,0
2014-09-24,17.25,22.35,17.25,19.35,41582,0
2014-09-25,19.65,20.85,18.3,18.45,11040,0
2014-09-26,18.6,19.35,18.15,18.3,6986,0
2014-09-29,18,19.05,18,18.3,4267,0
2014-09-30,18.45,19.5,18.3,18.75,1821,0
2014-10-01,18.36,18.6,17.655,17.85,4644,0
2014-10-02,17.4,18.42,17.25,18.3,2851,0
2014-10-03,18.6,18.6,17.55,17.55,3200,0
2014-10-06,17.55,17.85,16.35,16.35,8542,0
2014-10-07,16.65,20.25,16.5,18,23770,0
2014-10-08,17.7,20.55,17.7,19.35,18464,0
2014-10-09,19.5,19.95,18.3,18.9,3580,0
2014-10-10,18.75,18.751,18.082,18.45,3567,0
2014-10-13,18.6,19.8,16.95,18.3,13267,0
2014-10-14,18.15,19.215,16.65,17.4,7978,0
2014-10-15,18,20.25,18,19.95,12190,0
2014-10-16,19.35,26.1,19.35,22.2,82225,0
2014-10-17,21.75,23.25,21.15,21.15,8015,0
2014-10-20,20.55,21.75,20.401,21.3,4575,0
2014-10-21,21.45,24.3,20.775,22.2,8414,0
2014-10-22,23.85,24,21.507,21.9,3780,0
2014-10-23,21.6,24.225,21.157,22.8,7827,0
2014-10-24,22.95,23.1,22.05,22.35,2521,0
2014-10-27,21.75,22.35,21.3,21.6,2988,0
2014-10-28,21.15,21.9,20.25,21.6,5239,0
2014-10-29,21.9,21.9,20.1,20.25,3928,0
2014-10-30,20.25,22.35,20.101,20.25,7131,0
2014-10-31,21.75,21.75,20.4,21.6,5450,0
2014-11-03,21.75,23.7,20.7,21.15,8865,0
2014-11-04,23.064,23.064,20.85,22.35,4225,0
2014-11-05,21.15,21.6,19.8,20.25,7135,0
2014-11-06,20.4,21.45,20.1,20.85,3757,0
2014-11-07,20.551,21.75,19.5,20.926,6128,0
2014-11-10,21.15,21.748,20.701,21.3,2926,0
2014-11-11,21.15,21.15,20.1,20.55,952,0
2014-11-12,20.25,21.6,20.25,21.6,2225,0
2014-11-13,21,21.3,20.55,20.55,1287,0
2014-11-14,20.7,21.6,20.55,21.45,2094,0
2014-11-17,21.15,21.75,20.85,21.45,1556,0
2014-11-18,21.75,25.2,21.75,22.35,24757,0
2014-11-19,22.65,23.55,22.2,22.5,7136,0
2014-11-20,22.35,23.1,22.05,22.65,3395,0
2014-11-21,22.35,24.3,22.201,22.5,7453,0
2014-11-24,22.65,23.25,21.75,22.05,6100,0
2014-11-25,22.05,23.1,20.4,21.15,7052,0
2014-11-26,21.13,21.898,20.7,21.15,3373,0
2014-11-28,21.3,21.3,19.35,19.5,5383,0
2014-12-01,19.5,20.958,18.75,19.05,5605,0
2014-12-02,19.95,19.95,18.75,18.75,3346,0
2014-12-03,19.05,19.8,18.75,19.65,7941,0
2014-12-04,19.5,19.95,19.302,19.8,1255,0
2014-12-05,19.785,19.951,19.2,19.65,1481,0
2014-12-08,19.5,20.1,18.75,19.192,3195,0
2014-12-09,18.6,19.5,18.6,19.35,3123,0
2014-12-10,18.75,19.5,16.8,19.2,8089,0
2014-12-11,19.2,19.35,17.925,19.05,1467,0
2014-12-12,19.05,19.2,18.6,19.05,303,0
2014-12-15,18.75,19.05,17.7,18,1031,0
2014-12-16,17.85,18.478,17.55,17.55,2377,0
2014-12-17,17.25,18.75,17.25,18.45,4697,0
2014-12-18,18.45,19.05,18.15,18.45,3671,0
2014-12-19,18.3,19.05,17.55,17.55,4327,0
2014-12-22,17.7,18,17.55,17.7,3953,0
2014-12-23,17.55,18.3,17.55,17.7,1840,0
2014-12-24,17.55,18.3,17.55,18,941,0
2014-12-26,18,19.05,18,18.45,7369,0
2014-12-29,18.75,19.05,18.45,19.05,5083,0
2014-12-30,18.6,23.7,18,21,25608,0
2014-12-31,21.15,21.15,19.248,19.35,9176,0
2015-01-02,20.7,20.7,19.2,19.5,1245,0
2015-01-05,20.25,20.4,19.5,19.65,727,0
2015-01-06,22.35,24.6,21,23.25,58106,0
2015-01-07,22.95,22.95,21.3,22.65,8199,0
2015-01-08,22.35,24.3,21.3,24.3,6090,0
2015-01-09,24.9,25.65,22.8,23.7,9650,0
2015-01-12,23.25,24.45,23.1,23.85,3430,0
2015-01-13,23.25,24.3,22.5,22.65,1756,0
2015-01-14,23.1,23.1,21.75,21.75,2046,0
2015-01-15,22.05,22.65,19.65,20.7,4670,0
2015-01-16,20.698,22.05,20.698,22.05,5041,0
2015-01-20,22.35,23.1,21.9,22.92,1760,0
2015-01-21,22.758,23.55,22.65,23.1,3823,0
2015-01-22,23.848,25.5,23.4,25.2,14343,0
2015-01-23,24.45,27,24.3,26.55,23046,0
2015-01-26,27.15,28.35,26.1,27.6,14658,0
2015-01-27,26.85,27.298,25.801,26.7,9123,0
2015-01-28,25.5,27.75,25.5,26.85,4659,0
2015-01-29,26.25,29.095,26.25,27.75,12319,0
2015-01-30,28.5,28.95,27.75,28.5,7253,0
2015-02-02,28.5,29.1,26.7,28.95,5296,0
2015-02-03,28.5,28.95,27.75,28.35,3994,0
2015-02-04,28.35,29.1,27.75,28.8,4126,0
2015-02-05,29.4,30,29.251,29.398,4436,0
2015-02-06,30,31.348,29.85,30.45,5615,0
2015-02-09,30.45,31.5,30.45,30.75,3676,0
2015-02-10,30.75,30.75,29.4,30,3224,0
2015-02-11,27.3,29.85,27.3,29.1,3925,0
2015-02-12,30,30.3,28.8,29.85,5821,0
2015-02-13,29.85,32.25,26.85,27.45,34620,0
2015-02-17,27.15,29.25,27,27.75,9425,0
2015-02-18,28.8,29.25,27.45,27.45,9979,0
2015-02-19,27.6,28.5,27,28.2,9339,0
2015-02-20,28.2,28.95,27.9,28.8,6094,0
2015-02-23,29.4,29.85,27.75,28.2,11530,0
2015-02-24,28.35,29.25,27.6,28.2,7371,0
2015-02-25,28.35,28.8,27.15,28.8,6938,0
2015-02-26,30,31.5,28.8,31.05,38285,0
2015-02-27,31.2,31.8,29.55,30.9,16558,0
2015-03-02,30.9,31.8,29.25,30,9853,0
2015-03-03,29.85,30.75,29.25,29.85,8847,0
2015-03-04,30,30.75,29.25,30.6,9333,0
2015-03-05,31.35,31.35,30.15,30.75,3020,0
2015-03-06,31.2,31.2,29.7,30.45,4007,0
2015-03-09,29.7,30.6,28.95,29.7,6827,0
2015-03-10,30,30,27.3,29.1,5993,0
2015-03-11,29.55,30,27.9,29.85,4093,0
2015-03-12,30.75,31.05,28.5,30.15,9027,0
2015-03-13,30.75,31.5,28.5,30,3380,0
2015-03-16,30,30.15,29.1,30,3973,0
2015-03-17,30.15,30.15,28.35,29.1,3040,0
2015-03-18,29.25,30.45,28.95,30.15,1613,0
2015-03-19,32.25,32.4,30.45,31.5,12653,0
2015-03-20,31.5,31.95,30.75,31.05,5053,0
2015-03-23,30.75,30.9,29.4,30,4980,0
2015-03-24,29.55,30.45,29.4,30,2987,0
2015-03-25,30.15,30.75,29.7,30,2913,0
2015-03-26,29.7,30.15,29.7,30.15,987,0
2015-03-27,30,30.6,28.65,30,3127,0
2015-03-30,29.1,30.9,27.3,28.8,4293,0
2015-03-31,28.65,29.85,28.5,28.5,1775,0
2015-04-01,28.65,28.65,27.75,28.5,1460,0
2015-04-02,28.95,29.55,27.9,28.5,1360,0
2015-04-06,28.5,28.8,27.75,27.9,3973,0
2015-04-07,28.5,28.5,27.75,28.2,1199,0
2015-04-08,28.5,28.8,27.6,27.6,2207,0
2015-04-09,28.2,29.4,27.3,28.425,3350,0
2015-04-10,29.85,30,28.95,28.95,4867,0
2015-04-13,28.5,28.65,28.05,28.35,3360,0
2015-04-14,28.65,28.65,27.75,28.05,1047,0
2015-04-15,28.5,28.65,27.75,28.05,2908,0
2015-04-16,27.75,28.65,27.319,28.35,1958,0
2015-04-17,27.9,28.5,27.15,27.75,1687,0
2015-04-20,28.2,28.5,27.75,28.5,798,0
2015-04-21,28.35,28.35,28.05,28.05,740,0
2015-04-22,27.6,28.5,27.45,27.45,1569,0
2015-04-23,27.6,28.35,27.45,27.45,853,0
2015-04-24,27.45,28.35,27.45,27.6,1247,0
2015-04-27,28.8,29.7,27.75,28.5,14073,0
2015-04-28,28.5,28.8,27.75,28.5,3676,0
2015-04-29,29.25,29.25,27.45,28.2,2267,0
2015-04-30,27.9,28.5,26.1,26.25,4373,0
2015-05-01,27.3,28.2,26.25,26.55,3500,0
2015-05-04,26.85,27.15,26.25,26.55,1813,0
2015-05-05,26.85,27.45,25.05,25.2,2920,0
2015-05-06,25.5,28.2,22.65,25.35,5962,0
2015-05-07,25.5,26.325,25.5,25.95,1227,0
2015-05-08,24.15,27.3,24.15,25.35,1267,0
2015-05-11,25.35,25.95,24.45,25.5,1220,0
2015-05-12,25.35,25.8,24.75,25.2,955,0
2015-05-13,25.92,26.248,24.9,25.65,1902,0
2015-05-14,26.25,27.6,25.8,26.25,1027,0
2015-05-15,25.65,27,25.2,26.85,1164,0
2015-05-18,25.8,26.848,24.75,25.05,3530,0
2015-05-19,25.5,26.25,24.75,25.35,1338,0
2015-05-20,25.2,25.5,24.75,25.5,173,0
2015-05-21,24.75,25.95,24.75,25.95,707,0
2015-05-22,25.65,25.8,24.45,24.6,933,0
2015-05-26,24.45,24.451,23.85,24.148,1447,0
2015-05-27,25.2,25.5,24.3,24.45,533,0
2015-05-28,24.75,24.75,23.4,24.45,1530,0
2015-05-29,24.45,24.75,24,24.15,180,0
2015-06-01,23.85,24.3,22.65,23.4,3617,0
2015-06-02,22.65,23.851,22.65,23.7,2135,0
2015-06-03,23.25,23.7,23.1,23.1,700,0
2015-06-04,22.35,24.45,22.35,24,1393,0
2015-06-05,24.3,25.05,23.4,24.6,2180,0
2015-06-08,23.85,24.9,23.7,23.85,513,0
2015-06-09,24.3,24.3,22.5,22.8,1229,0
2015-06-10,23.4,24.15,22.65,22.8,890,0
2015-06-11,22.5,23.998,22.5,22.8,319,0
2015-06-12,22.65,23.4,22.5,23.25,180,0
2015-06-15,23.7,23.85,22.5,22.95,2833,0
2015-06-16,23.7,24,21,21.45,2120,0
2015-06-17,21.3,22.65,21.3,22.2,1960,0
2015-06-18,22.5,22.95,21.45,21.9,1113,0
2015-06-19,22.2,23.85,21.9,22.05,1473,0
2015-06-22,21.9,23.85,21.9,22.5,1093,0
2015-06-23,21.9,22.8,21.6,22.2,1208,0
2015-06-24,23.4,23.7,21.6,22.95,1700,0
2015-06-25,23.85,23.85,22.35,23.4,2027,0
2015-06-26,23.4,24,22.05,23.7,1453,0
2015-06-29,24,24.3,22.35,23.7,4700,0
2015-06-30,24.75,25.05,23.556,24.15,1049,0
2015-07-01,24.9,26.4,24.6,24.6,2820,0
2015-07-02,25.95,26.25,24.75,24.9,2333,0
2015-07-06,25.5,25.95,24.3,25.05,720,0
2015-07-07,24.9,25.8,24.9,25.2,1580,0
2015-07-08,25.5,25.5,24.45,24.45,507,0
2015-07-09,24.15,24.9,24,24.15,760,0
2015-07-10,24.3,25.35,23.7,25.35,1820,0
2015-07-13,25.5,25.5,23.4,24.3,1313,0
2015-07-14,25.05,25.5,24.6,25.35,1574,0
2015-07-15,25.5,25.5,24.45,24.45,279,0
2015-07-16,25.05,25.5,24.45,25.05,187,0
2015-07-17,24.9,25.5,24.9,24.9,260,0
2015-07-20,25.35,25.35,24.3,24.3,180,0
2015-07-21,24.15,25.2,24.15,24.15,487,0
2015-07-22,24.45,25.35,24.15,24.45,620,0
2015-07-23,25.2,25.2,24.15,24.15,320,0
2015-07-24,24.6,24.75,23.4,23.55,253,0
2015-07-27,23.4,23.4,20.85,22.35,4067,0
2015-07-28,22.05,22.5,21,21.45,1113,0
2015-07-29,21.3,21.75,21.3,21.75,153,0
2015-07-30,21.6,23.7,21,21.15,1167,0
2015-07-31,22.35,24.6,21,21.45,10113,0
2015-08-03,21.6,24.448,21.312,21.9,1693,0
2015-08-04,21.9,22.35,21.15,21.45,2820,0
2015-08-05,21.6,23.1,21.3,22.05,3260,0
2015-08-06,21.75,21.75,19.05,20.4,4870,0
2015-08-07,19.95,20.55,19.05,19.5,1853,0
2015-08-10,19.95,20.1,19.2,19.5,333,0
2015-08-11,19.2,22.35,19.05,19.95,11349,0
2015-08-12,20.1,20.25,19.2,19.2,593,0
2015-08-13,19.35,20.1,19.05,19.35,1340,0
2015-08-14,19.35,21,19.35,19.5,1080,0
2015-08-17,19.95,20.1,19.05,19.5,1220,0
2015-08-18,19.65,21.75,18.3,18.6,3607,0
2015-08-19,18.75,18.75,17.55,17.85,1227,0
2015-08-20,18,18,16.8,16.95,1073,0
2015-08-21,16.8,18.75,16.8,17.4,3027,0
2015-08-24,16.8,18,16.5,16.65,5928,0
2015-08-25,16.65,18,16.35,16.5,3353,0
2015-08-26,16.35,18.15,15.75,15.75,2413,0
2015-08-27,15.45,17.25,15.45,16.35,753,0
2015-08-28,16.8,17.55,16.2,16.5,1673,0
2015-08-31,16.65,17.55,16.5,16.5,540,0
2015-09-01,16.5,17.55,16.2,17.1,1267,0
2015-09-02,17.25,17.55,16.5,16.8,1147,0
2015-09-03,17.1,17.4,16.65,16.65,200,0
2015-09-04,16.65,17.1,16.65,16.65,1220,0
2015-09-08,16.95,17.55,16.5,16.65,2447,0
2015-09-09,16.8,17.1,15.9,16.2,2120,0
2015-09-10,16.65,16.95,16.5,16.8,989,0
2015-09-11,16.5,17.1,16.5,16.5,927,0
2015-09-14,16.5,19.2,16.5,17.55,2027,0
2015-09-15,17.55,18.9,17.55,18.6,1533,0
2015-09-16,18.15,18.6,17.7,18,527,0
2015-09-17,18.15,19.048,18.15,18.15,867,0
2015-09-18,18.6,19.5,16.95,19.5,3360,0
2015-09-21,19.65,21.45,18.9,20.25,1667,0
2015-09-22,20.7,20.7,18.6,19.05,533,0
2015-09-23,19.05,20.4,19.05,19.65,182,0
2015-09-24,19.2,20.7,18.15,19.05,344,0
2015-09-25,20.1,20.1,18.3,19.35,407,0
2015-09-28,18.75,19.05,18.3,18.75,245,0
2015-09-29,19.2,19.2,17.1,17.1,2240,0
2015-09-30,18.15,18.6,16.65,16.8,700,0
2015-10-01,16.8,18,16.05,16.05,1027,0
2015-10-02,16.05,16.8,16.05,16.65,353,0
2015-10-05,17.85,17.85,16.05,17.4,2854,0
2015-10-06,17.4,19.05,17.4,18.45,4953,0
2015-10-07,18.45,18.451,16.35,17.1,2208,0
2015-10-08,17.7,17.7,17.1,17.25,180,0
2015-10-09,17.25,18,17.25,17.7,987,0
2015-10-12,17.85,17.85,17.25,17.25,493,0
2015-10-13,18,18,16.05,16.35,1493,0
2015-10-14,16.35,17.1,16.05,16.05,467,0
2015-10-15,16.2,17.1,16.2,16.2,367,0
2015-10-16,17.1,17.7,16.05,17.55,2033,0
2015-10-19,17.85,18,17.251,17.55,1028,0
2015-10-20,18,18.15,17.85,18,333,0
2015-10-21,17.55,17.55,16.8,17.25,113,0
2015-10-22,16.65,17.55,16.65,17.25,173,0
2015-10-23,16.95,16.95,16.5,16.8,1180,0
2015-10-26,16.35,17.1,16.35,17.1,120,0
2015-10-27,16.95,16.95,15.9,16.8,287,0
2015-10-28,17.1,17.25,16.35,16.35,193,0
2015-10-29,15.9,16.5,15.9,16.05,527,0
2015-10-30,15.9,16.5,15.9,16.2,947,0
2015-11-02,15.9,16.95,15.9,16.5,476,0
2015-11-03,16.05,16.95,16.05,16.95,340,0
2015-11-04,16.95,16.95,16.215,16.95,174,0
2015-11-05,14.4,16.35,14.4,15.15,6560,0
2015-11-06,15.75,15.75,14.85,15,1253,0
2015-11-09,14.85,15.45,14.85,15,324,0
2015-11-10,15,15,14.55,14.55,1660,0
2015-11-11,14.55,14.7,11.25,12.75,8033,0
2015-11-12,12.6,13.05,12.15,12.15,4700,0
2015-11-13,12.75,12.75,11.85,11.85,1313,0
2015-11-16,11.85,12.45,11.85,12.45,280,0
2015-11-17,12.45,12.45,12.3,12.45,113,0
2015-11-18,12.15,12.45,12.15,12.15,227,0
2015-11-19,12.3,12.6,12,12.3,480,0
2015-11-20,12.75,12.75,11.85,12.15,247,0
2015-11-23,12.3,12.6,12,12,2720,0
2015-11-24,11.7,12.45,11.7,12.45,1087,0
2015-11-25,12.15,12.3,12,12.3,1047,0
2015-11-27,12.3,13.35,12.3,13.2,93,0
2015-11-30,12.9,13.2,12.3,12.45,1953,0
2015-12-01,12.747,12.747,12.301,12.747,975,0
2015-12-02,12.453,12.6,12.15,12.597,1758,0
2015-12-03,12,12.022,11.701,12,1495,0
2015-12-04,12,12,11.55,11.7,1040,0
2015-12-07,11.7,11.85,10.65,10.8,3107,0
2015-12-08,10.501,11.248,10.365,10.5,3328,0
2015-12-09,9.75,10.5,9.75,9.75,3833,0
2015-12-10,10.2,10.95,9.75,10.8,14293,0
2015-12-11,10.8,10.8,9.75,10.65,8327,0
2015-12-14,10.8,11.248,10.348,10.65,4523,0
2015-12-15,10.65,11.25,10.35,10.65,3727,0
2015-12-16,11.25,11.25,10.5,11.1,3373,0
2015-12-17,11.25,11.25,10.5,10.95,2387,0
2015-12-18,10.8,10.8,10.05,10.2,4360,0
2015-12-21,10.8,10.8,10.35,10.65,2380,0
2015-12-22,11.182,11.182,10.5,11.07,1664,0
2015-12-23,11.25,14.7,10.5,12.45,7287,0
2015-12-24,12,12.75,12,12.3,1334,0
2015-12-28,12.3,12.663,10.98,11.85,1848,0
2015-12-29,12.75,12.75,11.1,12,1882,0
2015-12-30,12,12.568,11.1,11.1,3449,0
2015-12-31,10.95,11.67,10.65,10.957,1397,0
2016-01-04,10.411,11.488,10.2,10.351,2766,0
2016-01-05,10.5,11.248,10.065,10.8,2433,0
2016-01-06,10.95,10.95,10.066,10.44,309,0
2016-01-07,10.05,10.65,9.75,9.75,3495,0
2016-01-08,9.75,10.2,9.4515,9.9,661,0
2016-01-11,9,9,8.01,8.1,7722,0
2016-01-12,8.25,8.25,7.785,7.878,3126,0
2016-01-13,7.5015,9,7.5015,7.8,826,0
2016-01-14,7.5015,8.8485,7.5015,8.6535,2397,0
2016-01-15,8.67,8.67,7.35,7.95,2238,0
2016-01-19,8.1,8.1,7.35,7.8,853,0
2016-01-20,7.6665,7.6665,6.9015,7.275,1646,0
2016-01-21,7.365,7.95,7.365,7.5,129,0
2016-01-22,7.5,7.8,7.5,7.8,693,0
2016-01-25,7.35,7.8,6.324,6.6,3485,0
2016-01-26,6.3,7.5675,6.3,6.8685,1529,0
2016-01-27,7.4985,7.4985,5.85,6.342,7688,0
2016-01-28,6.0015,7.35,5.721,6.9675,23191,0
2016-01-29,7.053,7.3485,6.33,6.5295,7355,0
2016-02-01,5.8321,7.6,5.665,6.8,23110,0
2016-02-02,6.85,7.0887,5.7001,5.7899,24119,0
2016-02-03,5.82,6.4899,5.82,6.29,27040,0
2016-02-04,6.13,7,5.75,5.85,27044,0
2016-02-05,5.76,5.9889,5.19,5.72,25005,0
2016-02-08,5.58,5.58,5.15,5.46,4739,0
2016-02-09,5.905,5.905,5.4,5.67,16009,0
2016-02-10,5.79,5.79,5.32,5.36,5415,0
2016-02-11,5.79,5.79,5.128,5.18,5744,0
2016-02-12,5.1501,5.32,5.0635,5.1201,8301,0
2016-02-16,5.13,5.77,5.0901,5.36,17241,0
2016-02-17,5.24,6.34,5.24,5.88,13262,0
2016-02-18,6,6.56,5.26,5.52,15663,0
2016-02-19,5.49,5.93,5.05,5.5099,18992,0
2016-02-22,5.29,5.29,4.83,4.94,13405,0
2016-02-23,4.94,4.94,4,4.18,23500,0
2016-02-24,4.21,4.43,4.03,4.26,9000,0
2016-02-25,4.44,4.4699,4.05,4.2,4831,0
2016-02-26,4.13,4.48,4.13,4.228,7300,0
2016-02-29,4.35,4.35,4.09,4.16,7107,0
2016-03-01,4.24,4.25,4.04,4.24,3644,0
2016-03-02,4.1625,4.25,4.1625,4.25,6709,0
2016-03-03,4.2499,4.45,4.23,4.37,16137,0
2016-03-04,4.46,5.91,4.4599,5.59,91545,0
2016-03-07,5.76,7.96,5.75,6.71,156165,0
2016-03-08,6.71,6.94,5.75,5.84,76441,0
2016-03-09,5.8,5.96,5.1884,5.61,82075,0
2016-03-10,5.67,6.45,5.1,5.47,104276,0
2016-03-11,5.48,5.7479,5.402,5.61,17346,0
2016-03-14,5.6227,5.7,5.34,5.37,30894,0
2016-03-15,5.63,5.63,4.7601,4.9399,25822,0
2016-03-16,4.6701,5,4.67,5,24784,0
2016-03-17,4.8,5.08,4.71,4.88,10806,0
2016-03-18,4.98,6,4.59,5.34,115599,0
2016-03-21,4.82,4.89,4.21,4.4,253912,0
2016-03-22,4.5,4.5,4.114,4.2399,77584,0
2016-03-23,4.14,4.2,4.02,4.1,20884,0
2016-03-24,4,4.16,3.95,4.11,19503,0
2016-03-28,4.03,4.17,3.8,3.84,28298,0
2016-03-29,3.91,4.13,3.65,3.8,91968,0
2016-03-30,3.8,3.8,3.53,3.75,37409,0
2016-03-31,3.71,3.71,3.5463,3.5995,25851,0
2016-04-01,3.6,3.8,3.52,3.78,45425,0
2016-04-04,3.7,3.8,3.63,3.77,21572,0
2016-04-05,3.62,3.83,3.62,3.72,7881,0
2016-04-06,3.66,3.76,3.52,3.66,59768,0
2016-04-07,3.67,3.67,3.24,3.49,138773,0
2016-04-08,3.51,3.6,3.42,3.43,46445,0
2016-04-11,3.78,3.78,3.2201,3.23,26232,0
2016-04-12,3.31,3.4016,3.14,3.18,23540,0
2016-04-13,3.28,3.36,3.232,3.35,25200,0
2016-04-14,3.43,3.5,3.32,3.5,11965,0
2016-04-15,3.58,3.61,3.34,3.34,24556,0
2016-04-18,3.39,3.58,3.39,3.54,5234,0
2016-04-19,3.6,3.6,3.33,3.35,22033,0
2016-04-20,3.44,3.5,3.3501,3.43,5553,0
2016-04-21,3.86,4.14,3.25,3.3099,1018154,0
2016-04-22,3.31,3.3942,3.1,3.27,100093,0
2016-04-25,3.31,3.3301,3.03,3.1,104733,0
2016-04-26,3.15,3.28,3.0101,3.17,52286,0
2016-04-27,3.1999,3.1999,3.03,3.08,34828,0
2016-04-28,3.06,3.21,3.03,3.17,25744,0
2016-04-29,3.18,3.18,2.83,2.86,55775,0
2016-05-02,2.83,2.97,2.69,2.76,30076,0
2016-05-03,2.75,2.89,2.708,2.73,13389,0
2016-05-04,2.74,2.99,2.7167,2.85,41903,0
2016-05-05,3.06,3.06,2.83,3.03,21532,0
2016-05-06,3.03,3.03,2.76,2.92,17519,0
2016-05-09,2.935,3.09,2.935,3.07,19450,0
2016-05-10,3.08,3.22,3.0501,3.21,27370,0
2016-05-11,3.24,3.24,3.08,3.23,20623,0
2016-05-12,3.24,3.24,3.0001,3.08,17866,0
2016-05-13,3.05,3.1,3,3.08,10453,0
2016-05-16,3.122,3.2,3.0601,3.19,4075,0
2016-05-17,3.19,3.21,3.1,3.13,6846,0
2016-05-18,3.14,3.23,3.02,3.09,19623,0
2016-05-19,3.0011,3.1,3.0011,3.1,7613,0
2016-05-20,3.05,3.19,3.05,3.09,10146,0
2016-05-23,3.1001,3.17,3.09,3.16,9127,0
2016-05-24,3.17,3.2,3.06,3.2,8804,0
2016-05-25,3.2,3.49,3.1401,3.47,134570,0
2016-05-26,3.5,3.5,3.33,3.44,22853,0
2016-05-27,3.37,3.45,3.37,3.4,13764,0
2016-05-31,3.37,3.4,3.2,3.33,25357,0
2016-06-01,3.31,4.4,3.31,3.3792,2271444,0
2016-06-02,3.44,3.55,3.05,3.12,256567,0
2016-06-03,3.15,3.21,3.06,3.13,92100,0
2016-06-06,3.13,3.2499,2.96,3.15,62006,0
2016-06-07,3.16,3.74,3.11,3.25,713328,0
2016-06-08,3.44,3.44,3.13,3.3,142317,0
2016-06-09,3.31,3.3495,3.01,3.1,119820,0
2016-06-10,3.11,3.11,2.926,2.97,107007,0
2016-06-13,2.91,3.07,2.91,2.98,41646,0
2016-06-14,2.96,3.08,2.95,3.07,21531,0
2016-06-15,3.2,3.21,3.09,3.15,55216,0
2016-06-16,3.15,3.15,2.99,3.09,34228,0
2016-06-17,3.1,3.17,2.99,3,36606,0
2016-06-20,3.08,3.1399,2.96,3.05,59203,0
2016-06-21,3.09,3.3,3.02,3.07,180424,0
2016-06-22,3.07,3.08,2.91,2.92,59346,0
2016-06-23,2.92,3.08,2.92,2.93,42472,0
2016-06-24,2.89,2.98,2.8025,2.88,35362,0
2016-06-27,2.8,2.8228,2.6226,2.67,67707,0
2016-06-28,2.77,2.83,2.65,2.79,28792,0
2016-06-29,2.86,2.9999,2.75,2.91,23366,0
2016-06-30,2.9,2.93,2.8233,2.86,14728,0
2016-07-01,2.98,3.0399,2.92,2.98,33926,0
2016-07-05,3,3.09,3,3.08,23279,0
2016-07-06,3.12,3.12,3.01,3.08,14189,0
2016-07-07,3.099,3.14,3.05,3.09,4300,0
2016-07-08,3.1171,3.37,3.083,3.28,172248,0
2016-07-11,3.28,3.28,3.17,3.2,34263,0
2016-07-12,3.1662,3.25,3.11,3.2,34700,0
2016-07-13,3.2,3.23,3.1,3.18,15068,0
2016-07-14,3.161,3.34,3.161,3.26,48747,0
2016-07-15,3.3,3.36,3.25,3.3,13877,0
2016-07-18,3.34,3.4,3.244,3.39,26105,0
2016-07-19,3.39,3.55,3.39,3.475,61993,0
2016-07-20,3.49,3.609,3.37,3.53,71711,0
2016-07-21,3.53,3.608,3.32,3.38,32538,0
2016-07-22,3.3823,3.55,3.34,3.51,41004,0
2016-07-25,5.09,5.19,3.55,3.63,4511151,0
2016-07-26,3.73,3.77,3.14,3.14,510847,0
2016-07-27,3.2,3.444,3.14,3.2,282925,0
2016-07-28,3.11,3.185,2.98,3.15,204009,0
2016-07-29,3.06,3.34,3.01,3.3,152088,0
2016-08-01,3.24,3.28,3.121,3.26,87685,0
2016-08-02,3.2,3.39,3.0205,3.06,135613,0
2016-08-03,3.08,3.27,3.021,3.17,58856,0
2016-08-04,4.08,4.1,3.42,3.62,1944116,0
2016-08-05,3.62,3.84,3.3792,3.65,528489,0
2016-08-08,3.88,3.89,3.3754,3.53,215426,0
2016-08-09,3.6,3.6925,3.48,3.65,143062,0
2016-08-10,4,4.25,3.56,3.63,1527915,0
2016-08-11,3.68,3.68,3.4,3.53,196193,0
2016-08-12,3.47,3.5699,3.45,3.49,106226,0
2016-08-15,3.45,3.55,3.29,3.5,118864,0
2016-08-16,3.44,3.579,3.38,3.4,57887,0
2016-08-17,3.41,3.49,3.2101,3.27,86014,0
2016-08-18,3.26,3.58,3.2237,3.46,164074,0
2016-08-19,3.49,3.524,3.33,3.43,72441,0
2016-08-22,3.353,3.5299,3.28,3.31,56472,0
2016-08-23,3.29,3.4,3.25,3.26,66750,0
2016-08-24,3.26,3.4799,3.23,3.26,110970,0
2016-08-25,3.316,3.34,3.25,3.26,40016,0
2016-08-26,3.299,3.299,3.12,3.14,89961,0
2016-08-29,3.13,3.2,3.09,3.16,39905,0
2016-08-30,3.1505,3.1823,3.08,3.1,42285,0
2016-08-31,3.161,3.161,2.93,3.05,65046,0
2016-09-01,3.1399,3.1399,2.95,2.97,15674,0
2016-09-02,2.98,3.05,2.98,3.03,60796,0
2016-09-06,3.08,3.23,3.0292,3.15,41290,0
2016-09-07,3.11,3.18,3.05,3.06,29861,0
2016-09-08,3.05,3.15,3.05,3.07,45016,0
2016-09-09,3.03,3.179,2.91,2.947,123952,0
2016-09-12,2.93,3.0411,2.89,2.9,39560,0
2016-09-13,2.9,2.95,2.73,2.87,88712,0
2016-09-14,2.81,2.89,2.74,2.79,55847,0
2016-09-15,2.75,3.05,2.72,2.79,91256,0
2016-09-16,2.8,2.89,2.78,2.82,33779,0
2016-09-19,2.85,3.0438,2.8101,2.92,56053,0
2016-09-20,3.0199,3.0199,2.81,2.86,13899,0
2016-09-21,2.9017,2.9017,2.76,2.8299,43510,0
2016-09-22,2.84,2.99,2.81,2.86,46720,0
2016-09-23,2.94,3.02,2.7971,2.82,154191,0
2016-09-26,2.83,2.8896,2.79,2.81,28531,0
2016-09-27,2.8599,3.03,2.8124,2.95,78250,0
2016-09-28,2.96,2.96,2.8,2.84,48035,0
2016-09-29,2.906,2.9335,2.63,2.78,85574,0
2016-09-30,2.75,2.855,2.72,2.81,30767,0
2016-10-03,2.853,3.1,2.853,3.08,162752,0
2016-10-04,3.09,3.68,3.04,3.07,678110,0
2016-10-05,3.1145,3.33,3.02,3.19,60854,0
2016-10-06,3.25,3.32,3.07,3.12,46373,0
2016-10-07,3.12,3.12,2.9028,3,114008,0
2016-10-10,3,3,2.75,2.825,88446,0
2016-10-11,2.75,2.9,2.6973,2.9,74888,0
2016-10-12,2.85,2.95,2.75,2.85,75447,0
2016-10-13,2.8,2.8,2.65,2.65,52994,0
2016-10-14,2.7,2.75,2.35,2.65,132529,0
2016-10-17,2.6,2.7,2.5,2.6,28669,0
2016-10-18,2.65,2.65,2.45,2.6,32568,0
2016-10-19,2.555,2.8,2.55,2.7,21415,0
2016-10-20,2.7,2.7,2.55,2.55,47400,0
2016-10-21,2.55,2.65,2.5,2.55,21840,0
2016-10-24,2.5,2.5,2.4,2.45,40969,0
2016-10-25,2.5,2.5,2.35,2.45,44961,0
2016-10-26,2.4,2.41,2.35,2.35,25244,0
2016-10-27,2.4414,2.4414,2.15,2.2,97449,0
2016-10-28,2.25,2.25,2.15,2.2,25513,0
2016-10-31,2.25,2.3,2.25,2.3,22490,0
2016-11-01,2.3,2.4,2.25,2.3,35510,0
2016-11-02,2.4,2.85,2.395,2.85,727586,0
2016-11-03,2.75,2.9,2.5,2.7,266995,0
2016-11-04,2.65,2.7,2.6,2.6,22936,0
2016-11-07,2.6,2.7,2.6,2.7,36884,0
2016-11-08,2.7,2.7,2.5,2.6,24403,0
2016-11-09,2.55,2.55,2.3,2.4,124415,0
2016-11-10,2.4,2.41,2.25,2.35,22206,0
2016-11-11,2.3,2.4,2.2,2.2,34020,0
2016-11-14,2.2,2.3,2.2,2.2,29179,0
2016-11-15,2.2,2.4,2.2,2.4,56742,0
2016-11-16,2.368,2.4,2.3,2.4,71887,0
2016-11-17,2.4,2.95,2.35,2.9,536249,0
2016-11-18,3.1,3.15,2.499,2.7,264349,0
2016-11-21,2.65,3.05,2.6,2.9,184220,0
2016-11-22,2.85,3.05,2.6,2.7,80567,0
2016-11-23,2.7,2.75,2.6,2.75,13287,0
2016-11-25,2.7,2.85,2.65,2.8,26564,0
2016-11-28,2.75,2.75,2.65,2.7,31137,0
2016-11-29,3.95,4.35,3,3.05,8389218,0
2016-11-30,3,3.15,2.75,2.85,529367,0
2016-12-01,2.75,2.8,2.4,2.425,377394,0
2016-12-02,2.5,2.6,2.35,2.5,265495,0
2016-12-05,2.6,2.6,2.3621,2.5,206430,0
2016-12-06,2.45,2.75,2.45,2.75,153109,0
2016-12-07,2.75,2.85,2.75,2.85,164186,0
2016-12-08,2.8,2.9,2.8,2.85,65331,0
2016-12-09,2.8,2.95,2.75,2.95,153627,0
2016-12-12,2.95,3,2.85,3,83624,0
2016-12-13,3,3.35,2.75,3.25,298204,0
2016-12-14,3.35,3.35,2.8,2.85,147195,0
2016-12-15,2.8,3,2.75,2.9,39188,0
2016-12-16,2.95,2.95,2.7,2.7,100605,0
2016-12-19,2.7,2.95,2.65,2.95,81995,0
2016-12-20,2.9,3,2.7,3,55677,0
2016-12-21,2.9,3.05,2.9,2.9,31504,0
2016-12-22,2.8908,2.9,2.8,2.9,28753,0
2016-12-23,2.95,2.95,2.85,2.9,18176,0
2016-12-27,2.85,2.9,2.8,2.85,25602,0
2016-12-28,2.8092,2.85,2.725,2.85,44820,0
2016-12-29,2.8,2.8,2.7,2.75,20251,0
2016-12-30,2.75,2.75,2.6,2.65,76902,0
2017-01-03,2.7,2.75,2.6,2.75,69848,0
2017-01-04,2.8,2.85,2.7,2.7,75076,0
2017-01-05,2.75,2.85,2.75,2.85,21365,0
2017-01-06,2.9,2.95,2.75,2.75,35269,0
2017-01-09,2.75,2.8,2.7,2.75,21610,0
2017-01-10,2.85,3.9,2.85,3.65,1283293,0
2017-01-11,3.6,3.65,3,3.35,654355,0
2017-01-12,3.35,3.65,3.2,3.6,297183,0
2017-01-13,3.65,3.8,3.4,3.45,329558,0
2017-01-17,3.55,3.55,3.25,3.4,104251,0
2017-01-18,3.35,3.35,3.15,3.2,103726,0
2017-01-19,3.15,3.2,3.05,3.2,67333,0
2017-01-20,3.3,3.45,3.05,3.05,69762,0
2017-01-23,3.1,3.25,3.05,3.25,116369,0
2017-01-24,3.25,3.6,3.25,3.35,224271,0
2017-01-25,3.4,3.5,3.35,3.45,83258,0
2017-01-26,3.5,3.6,3.45,3.55,140491,0
2017-01-27,3.5,3.6,3.25,3.45,90098,0
2017-01-30,3.4,3.55,3.3,3.45,124977,0
2017-01-31,3.4,3.5,3.3,3.35,135506,0
2017-02-01,3.3,3.45,3.3,3.45,26248,0
2017-02-02,3.4,4.1,3.3234,3.85,494369,0
2017-02-03,3.9,3.95,3.6,3.9,174088,0
2017-02-06,3.8,4,3.725,3.75,102610,0
2017-02-07,3.75,3.85,3.55,3.65,90289,0
2017-02-08,3.6,4,3.55,3.95,151297,0
2017-02-09,3.95,4,3.725,3.75,146531,0
2017-02-10,3.85,3.9,3.8,3.9,130052,0
2017-02-13,3.95,4.245,3.9,4.05,225215,0
2017-02-14,4.1,4.15,3.9,3.95,59189,0
2017-02-15,3.95,4.05,3.9,4,80662,0
2017-02-16,4,4.05,3.9,3.9,46487,0
2017-02-17,3.85,3.9892,3.8,3.9,101294,0
2017-02-21,3.9,4.2,3.85,4.2,148656,0
2017-02-22,4.1,4.2,4.011,4.1,80189,0
2017-02-23,4.8,4.9,4.15,4.4,998583,0
2017-02-24,4.4,4.45,4.05,4.4,172710,0
2017-02-27,4.4,4.8,4.3,4.7,323575,0
2017-02-28,4.8,4.85,4.63,4.65,134164,0
2017-03-01,4.8,5.1,4.65,4.95,372302,0
2017-03-02,5.1,5.1,4.8,4.9,117249,0
2017-03-03,5,5.2,4.85,5.05,184732,0
2017-03-06,5,5,4.45,4.75,190429,0
2017-03-07,4.7,4.85,4.65,4.85,62493,0
2017-03-08,4.85,4.8854,4.75,4.85,51832,0
2017-03-09,4.75,4.85,4.605,4.7,86010,0
2017-03-10,4.65,4.725,4.45,4.55,109242,0
2017-03-13,4.445,4.6,4.4,4.6,41029,0
2017-03-14,4.5135,4.55,4.4,4.4,44913,0
2017-03-15,4.4,4.725,4.4,4.65,93651,0
2017-03-16,4.674,4.7,4.5,4.5,28962,0
2017-03-17,4.55,4.55,4.45,4.45,81400,0
2017-03-20,4.5,4.5,4.2,4.4,79432,0
2017-03-21,4.3753,4.4,4.15,4.2,109175,0
2017-03-22,4.15,4.5,4.105,4.5,137300,0
2017-03-23,4.5,4.75,4.45,4.7,101077,0
2017-03-24,4.75,5.15,4.7,4.85,221078,0
2017-03-27,4.7,4.8573,4.65,4.75,27916,0
2017-03-28,4.75,4.8,4.65,4.8,31343,0
2017-03-29,4.9378,5.75,4.895,5.6125,675577,0
2017-03-30,5.7,5.85,5.4,5.75,226485,0
2017-03-31,5.65,5.8,5.4,5.45,257458,0
2017-04-03,5.5,5.6,5.3,5.55,81000,0
2017-04-04,5.45,5.55,5.4,5.45,51018,0
2017-04-05,5.45,5.55,4.85,5.05,121851,0
2017-04-06,4.95,5.3,4.95,5.2,27647,0
2017-04-07,5.2,5.65,5.2,5.4,112070,0
2017-04-10,5.4,5.43,5.1,5.3,56092,0
2017-04-11,5.15,5.25,4.605,4.65,248110,0
2017-04-12,4.65,4.8,4.65,4.75,37698,0
2017-04-13,4.7,4.7,4.45,4.55,87297,0
2017-04-17,4.55,4.7,4.5,4.5,50011,0
2017-04-18,4.45,4.5318,4.35,4.45,60122,0
2017-04-19,4.4,5,4.4,4.9,84980,0
2017-04-20,4.9,4.9,4.7,4.7,37576,0
2017-04-21,4.7,4.9,4.7,4.8,37542,0
2017-04-24,4.8072,5.1,4.45,4.9,129054,0
2017-04-25,4.95,5.1,4.775,5.05,33362,0
2017-04-26,5,5.05,4.7,4.7,72101,0
2017-04-27,4.75,4.845,4.655,4.75,52449,0
2017-04-28,4.7715,5.05,4.75,4.75,100406,0
2017-05-01,4.75,5,4.6,4.95,50573,0
2017-05-02,4.95,5.2,4.9,4.95,131659,0
2017-05-03,5,5,4.6,4.875,92391,0
2017-05-04,4.8,4.95,4.8,4.85,98599,0
2017-05-05,5.25,6,5.1,5.4,994936,0
2017-05-08,5.5,6.4,5.25,6.4,635298,0
2017-05-09,6.35,6.625,5.85,5.85,632511,0
2017-05-10,5.85,6.3,5.7,6.05,227617,0
2017-05-11,5.9,6.1,5.55,6.05,170105,0
2017-05-12,6.05,6.2,5.85,5.95,53906,0
2017-05-15,5.9,6.45,5.75,6.1,220477,0
2017-05-16,6.1,6.1,5.8,5.95,151103,0
2017-05-17,5.8,6.15,5.45,5.65,355917,0
2017-05-18,5.55,5.8,5.45,5.8,114843,0
2017-05-19,5.75,5.95,5.6,5.75,56697,0
2017-05-22,5.85,5.85,5.5,5.65,81866,0
2017-05-23,5.7,5.7335,5.25,5.3,151897,0
2017-05-24,5.4,5.6,5.2,5.5,66368,0
2017-05-25,5.4,5.6,5.35,5.45,64590,0
2017-05-26,5.4,5.8,5.4,5.6,69474,0
2017-05-30,5.5,5.5934,5.4,5.45,34340,0
2017-05-31,5.45,5.55,5.25,5.3,105862,0
2017-06-01,5.25,5.55,5.2,5.45,74156,0
2017-06-02,5.5,5.55,5.3968,5.5,35263,0
2017-06-05,5.5,5.5,5.3,5.4,42799,0
2017-06-06,5.4,5.45,5.25,5.35,61499,0
2017-06-07,5.35,5.4289,5.05,5.05,174549,0
2017-06-08,5.1,5.25,4.85,5.2,146828,0
2017-06-09,5.25,5.25,4.95,4.955,32456,0
2017-06-12,4.95,5.1,4.8625,5.05,37792,0
2017-06-13,5.15,5.2792,5.1,5.15,28065,0
2017-06-14,5.2,5.2,4.95,4.9919,30872,0
2017-06-15,5.15,5.15,4.7,4.8,86330,0
2017-06-16,4.8,5,4.7,4.9,31632,0
2017-06-19,5.05,5.1349,4.837,5.1,56299,0
2017-06-20,5,5.35,5,5.15,68998,0
2017-06-21,5.15,5.15,4.9,4.9,41000,0
2017-06-22,5,5.15,4.9,5.1,27612,0
2017-06-23,5.1,5.25,5.05,5.05,35245,0
2017-06-26,5.055,5.5,5.05,5.3883,62344,0
2017-06-27,5.369,5.6,5.25,5.3,83344,0
2017-06-28,5.35,5.4081,5.2,5.395,39672,0
2017-06-29,5.3,5.355,5.2,5.2,22900,0
2017-06-30,5.3,5.55,5,5.35,79487,0
2017-07-03,5.35,5.4,5.1,5.2,36051,0
2017-07-05,5.25,5.35,5.2,5.25,14019,0
2017-07-06,5.25,5.3,5.05,5.1,87885,0
2017-07-07,5.15,5.2,5,5,31914,0
2017-07-10,5,5.15,5,5.1,16665,0
2017-07-11,5.05,5.2,5.05,5.1,23056,0
2017-07-12,5.175,5.2,5.05,5.15,15857,0
2017-07-13,5.45,5.57,5.195,5.25,54768,0
2017-07-14,5.35,5.55,5.25,5.35,30767,0
2017-07-17,5.35,5.85,5.3,5.8,109796,0
2017-07-18,5.9,5.95,5.55,5.655,105107,0
2017-07-19,5.7,5.895,5.6,5.65,48112,0
2017-07-20,5.55,5.65,5.55,5.6,29369,0
2017-07-21,5.608,5.825,5.55,5.6,49432,0
2017-07-24,5.7,5.9,5.6,5.75,109179,0
2017-07-25,5.85,6.2,5.7,5.9,224034,0
2017-07-26,5.955,5.955,5.6,5.65,71579,0
2017-07-27,5.75,5.75,5.05,5.1794,219655,0
2017-07-28,5.3,5.3,5.1,5.15,41288,0
2017-07-31,5.15,5.3,4.95,5,147151,0
2017-08-01,7.2,7.35,6.705,7.05,1320576,0
2017-08-02,6.95,7.35,6.9,7.2,558113,0
2017-08-03,7.25,7.45,7.2,7.35,171883,0
2017-08-04,7.3,7.9,7.25,7.9,313191,0
2017-08-07,7.85,7.85,7.25,7.4,154188,0
2017-08-08,7.45,7.6,7.15,7.3,199987,0
2017-08-09,7.15,7.35,7.05,7.2,72981,0
2017-08-10,7.1,7.2,6.85,6.975,84024,0
2017-08-11,6.95,7.15,6.95,7.05,46349,0
2017-08-14,6.9,7.5,6.9,7.5,96866,0
2017-08-15,7.5,7.6,7.4,7.55,21429,0
2017-08-16,7.55,7.7,7.3434,7.5,92177,0
2017-08-17,7.45,7.55,7.25,7.35,23285,0
2017-08-18,7.35,7.5,7.3,7.4,40871,0
2017-08-21,7.4,7.4,7.175,7.3,18319,0
2017-08-22,7.3,7.5,7.3,7.4,17778,0
2017-08-23,7.35,7.612,7.35,7.45,58220,0
2017-08-24,7.45,7.65,7.4,7.6,68340,0
2017-08-25,7.65,7.65,7.45,7.6,30367,0
2017-08-28,7.65,7.7336,7.55,7.55,74128,0
2017-08-29,7.45,7.6,7.4,7.6,22904,0
2017-08-30,7.6,7.6,7.45,7.5,32895,0
2017-08-31,7.5,7.6,7.4,7.55,53892,0
2017-09-01,7.5,7.665,7.5,7.55,85063,0
2017-09-05,7.55,7.6874,7.55,7.6,48172,0
2017-09-06,7.6,7.65,7.5,7.6,45074,0
2017-09-07,7.65,7.6836,7.55,7.6,29464,0
2017-09-08,7.6,7.65,7.55,7.6,15623,0
2017-09-11,7.65,7.65,7.5286,7.6,36651,0
2017-09-12,7.6,7.7,7.5182,7.7,39372,0
2017-09-13,7.7,7.7,7.5,7.55,77109,0
2017-09-14,7.55,7.65,7.55,7.55,51829,0
2017-09-15,7.6,7.6,7.25,7.25,70900,0
2017-09-18,7.3,7.45,7.25,7.25,61757,0
2017-09-19,7.25,7.35,7.25,7.35,27577,0
2017-09-20,7.3,7.4,7.25,7.3,28859,0
2017-09-21,7.35,7.5,7.2,7.45,84414,0
2017-09-22,7.5,7.569,7.4,7.5,39886,0
2017-09-25,7.6,7.6,7.35,7.35,41191,0
2017-09-26,7.45,7.45,7.35,7.35,28681,0
2017-09-27,7.45,7.55,7.35,7.5,63096,0
2017-09-28,7.5,7.55,7.45,7.45,46379,0
2017-09-29,7.45,7.65,7.43,7.55,66214,0
2017-10-02,7.5,7.65,7.47,7.55,70388,0
2017-10-03,7.6,7.95,7.55,7.7,141320,0
2017-10-04,7.6,7.9,7.6,7.8,33360,0
2017-10-05,7.7755,8.05,7.7755,7.9,50006,0
2017-10-06,7.85,7.9,7.7,7.8,37002,0
2017-10-09,7.85,8,7.7,7.75,36236,0
2017-10-10,7.75,8,7.75,8,28350,0
2017-10-11,7.9,8.2,7.9,8.15,54228,0
2017-10-12,8.1,8.15,7.95,7.95,21626,0
2017-10-13,7.9625,8.05,7.7,7.8,23550,0
2017-10-16,7.9,8,7.8,7.9,29238,0
2017-10-17,7.85,7.95,7.85,7.85,7796,0
2017-10-18,7.9,8,7.85,7.9,23949,0
2017-10-19,7.9,7.95,7.85,7.85,12873,0
2017-10-20,7.85,8,7.85,7.95,21696,0
2017-10-23,7.85,7.9555,7.85,7.9,12551,0
2017-10-24,7.95,7.95,7.7,7.75,40942,0
2017-10-25,7.7,7.839,7.4,7.45,63764,0
2017-10-26,7.4,7.5,7.2,7.25,60111,0
2017-10-27,7.2,7.75,7.2,7.75,50048,0
2017-10-30,7.4958,7.8,7.3,7.35,52817,0
2017-10-31,7.3278,7.3278,7.055,7.15,33476,0
2017-11-01,7.15,7.25,6.9145,7.1,53904,0
2017-11-02,7.2,7.3205,7.145,7.25,19334,0
2017-11-03,7.1,7.2,6.9689,7.05,35515,0
2017-11-06,7.25,7.25,7,7.05,18103,0
2017-11-07,6.85,7.8,6.85,7.6,142494,0
2017-11-08,7.65,7.7,7.2266,7.35,62674,0
2017-11-09,7.25,7.3,7.184,7.295,37958,0
2017-11-10,7.25,7.35,6.98,7.05,36933,0
