Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,175.5,177,175.5,177,33,0
2005-03-01,222,222,222,222,8,0
2005-03-03,222,222,222,222,31,0
2005-03-07,190.5,202.5,190.5,202.5,2,0
2005-03-09,175.5,175.5,175.5,175.5,4,0
2005-03-14,210,214.5,210,210,10,0
2005-03-16,222,222,222,222,19,0
2005-03-18,222,222,210,210,15,0
2005-03-22,184.5,207,165,207,11,0
2005-03-29,210,210,210,210,15,0
2005-03-31,210,210,207,207,13,0
2005-04-01,165,165,165,165,5,0
2005-04-06,180,180,180,180,7,0
2005-04-07,165,165,165,165,4,0
2005-04-08,165,165,151.5,151.5,27,0
2005-04-11,151.5,153,151.5,153,17,0
2005-04-12,153,165,153,165,11,0
2005-04-13,165,172.5,165,172.5,14,0
2005-04-14,210,210,210,210,5,0
2005-04-15,180,180,180,180,5,0
2005-04-19,180,180,180,180,33,0
2005-04-25,187.5,187.5,180,180,13,0
2005-05-02,210,210,210,210,2,0
2005-05-05,157.5,210,157.5,210,1,0
2005-05-06,157.5,210,157.5,210,3,0
2005-05-11,180,180,180,180,1,0
2005-05-16,165,165,165,165,1,0
2005-05-17,180,180,180,180,8,0
2005-05-18,172.5,172.5,172.5,172.5,1,0
2005-05-19,210,210,187.5,187.5,10,0
2005-05-23,187.5,187.5,187.5,187.5,3,0
2005-05-31,210,210,187.5,210,36,0
2005-06-01,210,210,210,210,20,0
2005-06-09,210,277.5,208.5,262.5,61,0
2005-06-10,297,297,297,297,1,0
2005-06-13,292.5,360,292.5,300,22,0
2005-06-14,352.5,375,345,345,58,0
2005-06-15,390,390,285,285,13,0
2005-06-17,285,292.5,270,270,62,0
2005-06-20,258,262.5,258,262.5,131,0
2005-06-21,262.5,262.5,262.5,262.5,1,0
2005-06-23,262.5,262.5,262.5,262.5,5,0
2005-06-28,262.5,262.5,240,240,43,0
2005-07-11,225,225,180,180,13,0
2005-07-15,240,240,210,210,7,0
2005-07-21,240,240,210,210,5,0
2005-08-01,210,210,210,210,4,0
2005-08-08,210,210,210,210,3,0
2005-08-11,225,225,225,225,20,0
2005-08-12,202.5,202.5,202.5,202.5,19,0
2005-08-15,195,195,180,180,7,0
2005-08-16,202.5,202.5,202.5,202.5,13,0
2005-08-17,202.5,202.5,202.5,202.5,1,0
2005-08-22,225,225,225,225,7,0
2005-08-23,225,225,225,225,8,0
2005-08-29,217.5,217.5,217.5,217.5,3,0
2005-09-02,222,315,222,255,67,0
2005-09-06,292.5,292.5,180,180,18,0
2005-09-09,262.5,262.5,262.5,262.5,4,0
2005-09-12,262.5,262.5,262.5,262.5,3,0
2005-09-13,270,270,255,255,65,0
2005-09-14,255,255,255,255,4,0
2005-09-15,280.5,280.5,280.5,280.5,7,0
2005-09-16,280.5,292.5,280.5,292.5,7,0
2005-09-20,270,270,255,255,30,0
2005-09-21,285,285,285,285,3,0
2005-09-22,286.5,286.5,255,255,11,0
2005-09-23,286.5,292.5,286.5,286.5,27,0
2005-09-26,286.5,292.5,286.5,292.5,29,0
2005-09-30,283.5,283.5,283.5,283.5,2,0
2005-10-03,262.5,283.5,262.5,270,23,0
2005-10-04,247.5,247.5,247.5,247.5,7,0
2005-10-05,240,240,225,225,13,0
2005-10-06,262.5,262.5,262.5,262.5,7,0
2005-10-07,262.5,262.5,262.5,262.5,1,0
2005-10-13,234,234,234,234,2,0
2005-10-14,237,237,237,237,9,0
2005-10-19,217.5,217.5,217.5,217.5,7,0
2005-10-20,240,240,240,240,26,0
2005-10-25,225,225,225,225,1,0
2005-10-28,180,195,180,195,47,0
2005-11-01,195,195,172.5,172.5,12,0
2005-11-02,172.5,172.5,172.5,172.5,3,0
2005-11-03,210,210,210,210,26,0
2005-11-07,187.5,187.5,187.5,187.5,1,0
2005-11-09,187.5,187.5,172.5,172.5,32,0
2005-11-10,180,187.5,165,187.5,30,0
2005-11-15,172.5,172.5,172.5,172.5,23,0
2005-11-17,165,165,151.5,165,20,0
2005-11-21,165,172.5,156,172.5,120,0
2005-11-22,151.5,172.5,150,172.5,31,0
2005-11-25,180,180,180,180,10,0
2005-11-29,180,180,165,165,17,0
2005-11-30,172.5,172.5,172.5,172.5,20,0
2005-12-01,180,180,180,180,4,0
2005-12-02,178.5,180,161.25,161.25,59,0
2005-12-05,160.5,195,150,195,124,0
2005-12-06,165,165,165,165,7,0
2005-12-07,153,159,153,157.5,50,0
2005-12-08,177,177,165,165,43,0
2005-12-09,157.5,202.5,157.5,202.5,153,0
2005-12-12,195,225,195,225,20,0
2005-12-13,195,225,195,195,37,0
2005-12-14,195,195,166.5,187.5,39,0
2005-12-15,180,180,165,165,27,0
2005-12-16,165,165,165,165,73,0
2005-12-19,172.5,172.5,172.5,172.5,9,0
2005-12-20,165,165,165,165,8,0
2005-12-21,165,165,165,165,31,0
2005-12-22,162,162,127.5,157.5,176,0
2005-12-23,157.5,157.5,157.5,157.5,3,0
2005-12-27,165,165,165,165,26,0
2005-12-28,150,150,150,150,185,0
2005-12-29,151.5,151.5,150,150,15,0
2006-01-03,150,150,120,136.5,57,0
2006-01-04,150,150,135,135,63,0
2006-01-06,150,150,150,150,13,0
2006-01-09,150,150,150,150,27,0
2006-01-10,150,150,142.5,142.5,13,0
2006-01-11,129,147,129,147,12,0
2006-01-13,150,150,150,150,63,0
2006-01-17,150,150,129,139.5,23,0
2006-01-18,139.5,139.5,139.5,139.5,1,0
2006-01-19,121.5,123,121.5,121.5,85,0
2006-01-23,121.5,150,121.5,150,34,0
2006-01-24,150,150,148.5,148.5,21,0
2006-01-25,148.5,148.5,147,147,23,0
2006-01-26,144,144,144,144,7,0
2006-01-27,138,138,129,129,58,0
2006-01-30,121.5,150,121.5,150,20,0
2006-01-31,150,150,150,150,54,0
2006-02-01,150,150,121.5,121.5,10,0
2006-02-06,150,165,145.5,165,128,0
2006-02-07,150,150,145.5,150,259,0
2006-02-08,150,150,150,150,57,0
2006-02-09,150,150,150,150,20,0
2006-02-10,150,150,150,150,3,0
2006-02-13,145.5,145.5,145.5,145.5,13,0
2006-02-16,150,165,150,150,170,0
2006-02-17,150,150,150,150,36,0
2006-02-21,150,151.5,142.5,142.5,217,0
2006-02-22,150,150,150,150,79,0
2006-02-23,150,150,150,150,8,0
2006-02-27,142.5,150,142.5,150,143,0
2006-02-28,151.5,157.5,150,157.5,53,0
2006-03-01,157.5,157.5,151.5,151.5,60,0
2006-03-02,153,153,153,153,30,0
2006-03-06,144,157.5,144,151.5,37,0
2006-03-07,151.5,151.5,147,147,111,0
2006-03-08,151.5,151.5,151.5,151.5,2,0
2006-03-09,151.5,151.5,151.5,151.5,3,0
2006-03-13,144,151.5,144,150,83,0
2006-03-14,151.5,165,150,150,57,0
2006-03-15,150,154.5,150,150,117,0
2006-03-16,144,157.5,144,154.5,13,0
2006-03-17,154.5,154.5,144,144,35,0
2006-03-20,157.5,157.5,157.5,157.5,8,0
2006-03-21,157.5,157.5,157.5,157.5,2,0
2006-03-22,160.5,160.5,160.5,160.5,7,0
2006-03-23,162,165,162,165,40,0
2006-03-24,165,165,165,165,45,0
2006-03-27,165,165,165,165,20,0
2006-03-28,165,165,162,165,392,0
2006-03-29,165,165,165,165,17,0
2006-03-30,174,174,174,174,21,0
2006-03-31,174,174,172.5,172.5,42,0
2006-04-03,172.5,210,172.5,181.5,88,0
2006-04-04,180,180,169.5,172.5,156,0
2006-04-05,169.5,172.5,160.5,172.5,123,0
2006-04-06,172.5,175.5,159,175.5,63,0
2006-04-07,175.5,262.5,165,240,431,0
2006-04-10,217.5,292.5,210,277.5,667,0
2006-04-11,247.5,252,225,225,61,0
2006-04-12,225,225,210,217.5,183,0
2006-04-13,217.5,240,210,240,121,0
2006-04-17,262.5,277.5,247.5,262.5,74,0
2006-04-18,247.5,283.5,217.5,240,262,0
2006-04-19,240,262.5,240,255,39,0
2006-04-20,247.5,247.5,225,225,114,0
2006-04-21,232.5,232.5,222,232.5,189,0
2006-04-24,261,262.5,216,232.5,108,0
2006-04-25,232.5,253.5,216,216,169,0
2006-04-26,217.5,225,202.5,217.5,146,0
2006-04-27,217.5,217.5,202.5,217.5,57,0
2006-05-01,217.5,217.5,217.5,217.5,4,0
2006-05-02,217.5,232.5,217.5,217.5,15,0
2006-05-03,225,232.5,210,217.5,155,0
2006-05-04,217.5,240,213,240,121,0
2006-05-05,240,240,237,240,55,0
2006-05-08,247.5,262.5,240,255,80,0
2006-05-09,262.5,277.5,255,277.5,22,0
2006-05-10,285,292.5,262.5,270,40,0
2006-05-11,292.5,292.5,240,255,62,0
2006-05-12,255,255,232.5,240,47,0
2006-05-15,232.5,240,225,231,147,0
2006-05-18,225,285,225,225,21,0
2006-05-19,225,225,225,225,2,0
2006-05-22,262.5,262.5,232.5,234,23,0
2006-05-23,234,234,234,234,3,0
2006-05-24,225,225,225,225,18,0
2006-05-25,225,232.5,225,232.5,5,0
2006-05-26,228,231,210,210,80,0
2006-05-30,232.5,240,232.5,240,12,0
2006-05-31,262.5,262.5,247.5,255,28,0
2006-06-01,240,240,240,240,4,0
2006-06-02,243,255,243,255,41,0
2006-06-05,255,255,255,255,7,0
2006-06-06,247.5,247.5,210,247.5,20,0
2006-06-09,247.5,250.5,247.5,250.5,3,0
2006-06-12,210,225,210,211.5,37,0
2006-06-13,211.5,214.5,211.5,214.5,21,0
2006-06-15,211.5,228,211.5,228,11,0
2006-06-16,217.5,228,210,210,55,0
2006-06-20,214.5,214.5,214.5,214.5,3,0
2006-06-21,202.5,204,202.5,204,7,0
2006-06-23,202.5,202.5,202.5,202.5,17,0
2006-06-26,210,214.5,210,210,116,0
2006-06-29,210,225,210,225,4,0
2006-06-30,225,232.5,225,232.5,30,0
2006-07-03,210,210,210,210,4,0
2006-07-06,210,225,210,225,40,0
2006-07-10,225,225,225,225,5,0
2006-07-11,225,240,225,240,10,0
2006-07-12,232.5,232.5,232.5,232.5,20,0
2006-07-13,232.5,232.5,232.5,232.5,2,0
2006-07-14,240,240,240,240,29,0
2006-07-17,232.5,232.5,232.5,232.5,12,0
2006-07-19,232.5,240,232.5,240,21,0
2006-07-20,240,259.5,240,259.5,22,0
2006-07-21,255,259.5,225,225,59,0
2006-07-24,255,255,246,255,70,0
2006-07-25,253.5,253.5,253.5,253.5,40,0
2006-07-26,255,258,240,256.5,20,0
2006-07-28,255,255,255,255,10,0
2006-07-31,240,262.5,240,262.5,72,0
2006-08-01,255,255,255,255,23,0
2006-08-02,261,261,247.5,247.5,8,0
2006-08-03,255,256.5,255,255,51,0
2006-08-04,255,255,255,255,7,0
2006-08-07,261,261,225,234,101,0
2006-08-08,234.75,234.75,234,234,18,0
2006-08-11,232.5,232.5,232.5,232.5,8,0
2006-08-14,243,253.5,243,253.5,40,0
2006-08-15,232.5,241.5,232.5,241.5,12,0
2006-08-16,247.5,255,247.5,255,11,0
2006-08-17,255,292.5,232.5,232.5,33,0
2006-08-18,232.5,232.5,232.5,232.5,8,0
2006-08-21,241.5,262.5,241.5,250.5,20,0
2006-08-22,225,225,225,225,13,0
2006-08-23,243,243,232.5,235.5,47,0
2006-08-24,243,243,240,240,11,0
2006-08-25,243,243,240,240,37,0
2006-08-28,247.5,247.5,232.5,232.5,3,0
2006-08-29,232.5,232.5,225,225,21,0
2006-08-30,225,244.5,222,244.5,64,0
2006-08-31,219,219,219,219,13,0
2006-09-01,247.5,247.5,219,219,11,0
2006-09-05,217.5,225,217.5,225,15,0
2006-09-06,217.5,225,217.5,225,29,0
2006-09-08,225,237,225,237,14,0
2006-09-15,234,234,234,234,4,0
2006-09-18,232.5,234,232.5,234,26,0
2006-09-19,240,255,237,255,290,0
2006-09-20,253.5,255,247.5,247.5,82,0
2006-09-21,247.5,261,247.5,261,52,0
2006-09-22,258,258,258,258,5,0
2006-09-25,255,256.5,255,256.5,5,0
2006-09-27,255,256.5,247.5,255,120,0
2006-09-28,247.5,253.5,247.5,247.5,41,0
2006-09-29,246,247.5,246,247.5,40,0
2006-10-03,240,240,240,240,10,0
2006-10-04,232.5,238.5,232.5,234,8,0
2006-10-09,240,241.5,240,241.5,17,0
2006-10-11,240,240,240,240,9,0
2006-10-13,232.5,235.5,232.5,232.5,28,0
2006-10-16,217.5,225,217.5,219,88,0
2006-10-17,225,225,225,225,17,0
2006-10-18,231,231,226.5,226.5,16,0
2006-10-19,229.5,232.5,225,232.5,127,0
2006-10-20,247.5,247.5,247.5,247.5,7,0
2006-10-23,247.5,249,232.5,249,31,0
2006-10-24,225,246,225,246,27,0
2006-10-26,232.5,240,232.5,240,11,0
2006-10-30,240,240,232.5,232.5,20,0
2006-11-02,226.5,243,225,243,53,0
2006-11-03,243,243,232.5,232.5,27,0
2006-11-06,232.5,243,232.5,243,43,0
2006-11-07,247.5,247.5,226.5,226.5,88,0
2006-11-08,232.5,232.5,232.5,232.5,10,0
2006-11-09,240,244.5,234,244.5,27,0
2006-11-13,247.5,255,247.5,252,18,0
2006-11-14,247.5,247.5,240,240,27,0
2006-11-15,240,247.5,240,240,34,0
2006-11-16,240,247.5,240,247.5,30,0
2006-11-17,248.25,249,240,240,33,0
2006-11-20,246,246,246,246,2,0
2006-11-21,244.5,244.5,244.5,244.5,5,0
2006-11-27,244.5,244.5,244.5,244.5,1,0
2006-11-28,244.5,244.5,240,244.5,31,0
2006-11-29,247.5,249,247.5,249,30,0
2006-12-01,255,255,243,243,7,0
2006-12-06,243,255,243,255,19,0
2006-12-07,262.5,270,258,262.5,124,0
2006-12-08,270,270,255,262.5,13,0
2006-12-11,255,255,241.5,244.5,27,0
2006-12-12,244.5,255,241.5,255,57,0
2006-12-13,240,253.5,240,243,33,0
2006-12-14,240,252,225,250.5,346,0
2006-12-15,255,255,247.5,247.5,55,0
2006-12-18,246,255,244.5,255,285,0
2006-12-19,255,255,244.5,244.5,157,0
2006-12-20,247.5,250.5,247.5,247.5,18,0
2006-12-21,255,255,255,255,137,0
2006-12-22,255,255,252,255,173,0
2006-12-26,253.5,262.5,253.5,262.5,233,0
2006-12-27,262.5,262.5,262.5,262.5,10,0
2006-12-28,249,262.5,247.5,262.5,36,0
2006-12-29,258,270,258,270,134,0
2007-01-03,270,277.5,270,277.5,162,0
2007-01-04,277.5,277.5,277.5,277.5,28,0
2007-01-05,285,292.5,277.5,292.5,47,0
2007-01-08,292.5,300,277.5,285,178,0
2007-01-09,280.5,285,271.5,273,91,0
2007-01-10,271.5,274.5,267,267,73,0
2007-01-11,274.5,285,273,285,105,0
2007-01-12,292.5,292.5,292.5,292.5,7,0
2007-01-16,295.5,295.5,291,292.5,117,0
2007-01-17,285,289.5,285,285,149,0
2007-01-18,286.5,292.5,285,285,75,0
2007-01-19,285,285,265.5,265.5,33,0
2007-01-22,270,270,270,270,8,0
2007-01-23,270,280.5,270,280.5,85,0
2007-01-24,280.5,280.5,277.5,279,69,0
2007-01-25,274.5,274.5,274.5,274.5,1,0
2007-01-26,280.5,280.5,279,280.5,10,0
2007-01-29,280.5,285,277.5,277.5,32,0
2007-01-31,277.5,279,277.5,277.5,35,0
2007-02-01,277.5,279,277.5,277.5,87,0
2007-02-02,280.5,280.5,274.5,274.5,4,0
2007-02-05,280.5,280.5,274.5,276,176,0
2007-02-06,277.5,277.5,273,273,76,0
2007-02-07,280.5,280.5,273,273,120,0
2007-02-08,285,300,285,292.5,173,0
2007-02-09,292.5,292.5,292.5,292.5,7,0
2007-02-12,292.5,292.5,249,249,168,0
2007-02-13,291,295.5,277.5,285,238,0
2007-02-14,285,307.5,285,300,216,0
2007-02-15,300,303,285,285,70,0
2007-02-16,277.5,277.5,277.5,277.5,1,0
2007-02-20,285,300,285,300,17,0
2007-02-21,300,300,294,294,7,0
2007-02-22,294,300,280.5,280.5,38,0
2007-02-23,292.5,300,292.5,292.5,75,0
2007-02-26,292.5,300,292.5,300,136,0
2007-02-27,297,300,285,285,115,0
2007-02-28,297,297,285,285,144,0
2007-03-01,300,337.5,300,337.5,722,0
2007-03-02,330,336,312,316.5,360,0
2007-03-05,330,345,327,330,1031,0
2007-03-06,337.5,367.5,336,345,759,0
2007-03-07,352.5,357,322.5,330,778,0
2007-03-08,337.5,339,315,322.5,775,0
2007-03-09,316.5,321,315,321,74,0
2007-03-12,315,337.5,315,327,607,0
2007-03-13,327,327,312,322.5,61,0
2007-03-14,330,330,328.5,330,98,0
2007-03-15,324,324,297,300,416,0
2007-03-16,297,297,295.5,295.5,45,0
2007-03-19,298.5,298.5,295.5,295.5,25,0
2007-03-20,300,300,300,300,2,0
2007-03-21,303,315,303,315,24,0
2007-03-22,307.5,307.5,307.5,307.5,7,0
2007-03-23,324,324,307.5,309,10,0
2007-03-26,324,324,309,309,12,0
2007-03-27,307.5,327,307.5,324,30,0
2007-03-28,322.5,322.5,319.5,319.5,23,0
2007-03-29,307.5,322.5,307.5,321,103,0
2007-03-30,321,321,318,321,14,0
2007-04-02,322.5,327,316.5,325.5,175,0
2007-04-03,330,333,322.5,327,137,0
2007-04-04,327,330,322.5,330,252,0
2007-04-05,330,339,330,339,294,0
2007-04-09,345,345,343.5,343.5,340,0
2007-04-10,345,355.5,345,345,107,0
2007-04-11,336,337.5,336,337.5,4,0
2007-04-12,336,337.5,315,337.5,29,0
2007-04-13,337.5,345,328.5,345,79,0
2007-04-16,337.5,345,337.5,345,124,0
2007-04-17,330,330,315,322.5,85,0
2007-04-18,316.5,318,316.5,318,60,0
2007-04-20,315,345,315,345,155,0
2007-04-23,322.5,343.5,322.5,337.5,39,0
2007-04-24,337.5,337.5,334.5,334.5,45,0
2007-04-25,324,345,324,345,54,0
2007-04-26,342,345,337.5,337.5,61,0
2007-04-27,337.5,337.5,333,337.5,69,0
2007-04-30,333,333,333,333,3,0
2007-05-01,322.5,322.5,322.5,322.5,11,0
2007-05-02,330,330,330,330,9,0
2007-05-03,330,330,319.5,330,25,0
2007-05-04,330,334.5,315,334.5,29,0
2007-05-07,334.5,337.5,307.5,307.5,82,0
2007-05-08,330,337.5,324,336,133,0
2007-05-09,333,337.5,330,330,91,0
2007-05-10,313.5,316.5,313.5,316.5,12,0
2007-05-11,313.5,315,313.5,315,1,0
2007-05-14,313.5,316.5,313.5,315,10,0
2007-05-15,334.5,340.5,319.5,340.5,199,0
2007-05-16,339,339,315,315,40,0
2007-05-17,330,345,323.25,345,91,0
2007-05-18,333,367.5,330,367.5,1031,0
2007-05-21,390,409.5,375,375,586,0
2007-05-22,402,409.5,390,409.5,329,0
2007-05-23,429,429,405,408,446,0
2007-05-24,387,400.5,355.5,375,812,0
2007-05-25,379.5,390,376.65,382.5,87,0
2007-05-29,405,412.5,393,405,334,0
2007-05-30,405,405,378,390,151,0
2007-05-31,390,390,370.5,370.5,134,0
2007-06-01,382.5,397.5,379.5,390,130,0
2007-06-04,382.5,409.5,382.5,396,75,0
2007-06-05,397.5,397.5,390,394.5,567,0
2007-06-06,394.5,400.5,393,400.5,1703,0
2007-06-07,400.5,405,397.5,403.5,304,0
2007-06-08,403.5,510,345,495,303,0
2007-06-11,480,480,427.5,465,191,0
2007-06-12,465,472.5,462,465,167,0
2007-06-13,462,465,459,465,221,0
2007-06-14,459,465,450,450,182,0
2007-06-15,456,456,442.5,450,424,0
2007-06-18,463.5,465,420,448.5,154,0
2007-06-19,450,450,345,450,3916,0
2007-06-20,450,456,449.4,456,490,0
2007-06-21,465,465,456,465,233,0
2007-06-22,465,465,457.5,457.5,515,0
2007-06-25,448.5,480,442.5,465,100,0
2007-06-26,465,465,450,457.5,57,0
2007-06-27,450,456,450,456,38,0
2007-06-28,450,450,450,450,82,0
2007-06-29,441,441,423,423,132,0
2007-07-02,423,435,414,433.8,223,0
2007-07-03,421.5,450,420,420,1005,0
2007-07-05,420,420,420,420,80,0
2007-07-06,435,435,420.3,420.3,30,0
2007-07-09,421.5,421.5,414,420,39,0
2007-07-10,414,420,412.5,412.5,17,0
2007-07-11,412.5,420,412.5,420,78,0
2007-07-13,412.5,412.5,412.5,412.5,47,0
2007-07-16,411,411,411,411,10,0
2007-07-17,406.5,406.5,393,403.5,260,0
2007-07-18,393,393,375.3,376.5,241,0
2007-07-19,403.5,403.5,345,360,232,0
2007-07-20,330,357,330,357,161,0
2007-07-23,334.2,357,334.2,348,319,0
2007-07-24,349.5,366,349.5,366,227,0
2007-07-25,370.5,376.8,369,369,279,0
2007-07-26,366,366,336,339,242,0
2007-07-27,340.5,360,336,360,108,0
2007-07-30,367.5,367.5,367.5,367.5,67,0
2007-07-31,360,390,360,360,164,0
2007-08-01,375.6,375.6,375.6,375.6,3,0
2007-08-02,375,375,367.5,367.5,15,0
2007-08-06,378,384,375,378,291,0
2007-08-07,367.5,390,367.5,390,153,0
2007-08-08,381,381,367.5,374.4,91,0
2007-08-09,375,375,360,360,219,0
2007-08-10,360,360,330,337.5,115,0
2007-08-13,345,364.2,345,364.2,53,0
2007-08-14,360,376.5,360,376.5,90,0
2007-08-15,376.5,381,376.5,379.2,143,0
2007-08-16,375,375,354,354,886,0
2007-08-17,337.8,378,337.8,378,223,0
2007-08-20,360,360,360,360,29,0
2007-08-21,360,369,360,369,40,0
2007-08-23,367.5,367.5,367.5,367.5,7,0
2007-08-24,360,360,360,360,30,0
2007-08-27,360,360,360,360,17,0
2007-08-28,360,366,360,366,52,0
2007-08-29,361.5,361.5,360,360,23,0
2007-08-30,360,360,360,360,3,0
2007-08-31,360,361.5,360,360.9,157,0
2007-09-04,360,360,360,360,24,0
2007-09-07,345,345,345,345,5,0
2007-09-10,336,345,330,333,187,0
2007-09-11,360,360,307.5,307.5,116,0
2007-09-12,307.5,378,307.5,345,245,0
2007-09-13,345,348,322.5,333,158,0
2007-09-17,343.5,345,342,345,423,0
2007-09-18,354,360,354,359.7,77,0
2007-09-19,354,359.7,354,359.7,77,0
2007-09-24,366,367.5,364.5,364.5,51,0
2007-09-25,379.2,418.5,367.5,375,97,0
2007-09-26,367.5,399,367.5,390,180,0
2007-09-27,375,375,374.7,374.7,267,0
2007-09-28,367.5,375,363,375,193,0
2007-10-01,375,465,375,465,77,0
2007-10-02,474,525,474,525,206,0
2007-10-03,528,570,420,435,383,0
2007-10-04,479.7,528,479.7,519.1,568,0
2007-10-05,525,525,472.5,510.7,292,0
2007-10-08,525,525,483,484.8,152,0
2007-10-09,481.2,514.5,481.2,510,189,0
2007-10-10,524.7,524.7,487.5,495.3,472,0
2007-10-11,525,525,483,483.3,276,0
2007-10-12,503.75,504,472.5,477,54,0
2007-10-15,495,495,480,488.65,201,0
2007-10-16,480,480,465,480,58,0
2007-10-17,487.5,495,478.5,495,133,0
2007-10-18,495,504,465.3,504,197,0
2007-10-19,487.5,487.5,472.5,472.5,172,0
2007-10-22,472.2,510.95,462.6,490.5,52,0
2007-10-23,483,483,458.1,458.1,42,0
2007-10-24,483.3,483.3,458.4,477.9,27,0
2007-10-25,495.6,495.6,456.9,459.3,57,0
2007-10-26,456,472.8,450,464.15,169,0
2007-10-29,540,540,468.3,474.75,113,0
2007-10-30,462.3,495,462.3,490.8,118,0
2007-10-31,495,495,480,493.5,49,0
2007-11-02,480.3,480.3,465,468,91,0
2007-11-05,471,474,471,474,20,0
2007-11-06,491.4,491.4,480,480,11,0
2007-11-07,466.5,466.5,466.5,466.5,16,0
2007-11-08,457.5,457.5,444,449.7,135,0
2007-11-09,445.2,445.2,397.5,419.7,389,0
2007-11-12,435,435,426,427.5,385,0
2007-11-13,435,510,396,510,622,0
2007-11-14,530.7,530.7,480,492.3,336,0
2007-11-15,540,540,474,507,45,0
2007-11-16,465,525,432,465,597,0
2007-11-19,490.5,490.5,414.9,417,215,0
2007-11-20,417,453,417,447.3,147,0
2007-11-21,469.5,469.5,420.9,420.9,25,0
2007-11-23,450,464.7,449.7,454.5,504,0
2007-11-26,660,660,474,484.5,1282,0
2007-11-27,480,539.7,480,539.7,1096,0
2007-11-28,547.5,555,510.6,539.1,765,0
2007-11-29,569.1,580.5,510.6,576,1265,0
2007-11-30,597,746.4,597,679.8,1394,0
2007-12-03,726,899.7,693,893.7,2965,0
2007-12-04,900,900,755.1,780,3141,0
2007-12-05,777,787.2,645,660,1671,0
2007-12-06,642.6,780,612,765,1044,0
2007-12-07,787.5,793.2,676.2,709.2,1030,0
2007-12-10,735,750,697.8,705,1089,0
2007-12-11,678,720,630,630,1114,0
2007-12-12,689.7,689.7,592.5,600,903,0
2007-12-13,585,600,562.5,600,1005,0
2007-12-14,575.7,606.2,556.8,577.5,701,0
2007-12-17,555.6,571.5,541.5,565.5,394,0
2007-12-18,615,615,532.5,600,914,0
2007-12-19,600,717.6,585,689.7,1306,0
2007-12-20,730.5,748.5,690,748.5,775,0
2007-12-21,750,750,721.2,727.5,396,0
2007-12-24,720,749.1,697.5,733.2,239,0
2007-12-26,698.1,747.9,697.5,700.5,185,0
2007-12-27,690,690,660,674.4,478,0
2007-12-28,690,690,666,677.4,280,0
2007-12-31,660.3,690,654,690,202,0
2008-01-02,664.5,735,664.5,721.8,162,0
2008-01-03,732.6,745.5,690.6,735,759,0
2008-01-04,735,735,690.9,700.8,369,0
2008-01-07,696.3,706.5,664.5,681.6,707,0
2008-01-08,687,706.5,619.5,619.5,839,0
2008-01-09,629.4,629.4,546.3,555.9,1131,0
2008-01-10,627.95,627.95,555.9,582.6,376,0
2008-01-11,582,583.75,561.05,561.05,249,0
2008-01-14,565.5,575.1,565.5,570,757,0
2008-01-15,567,570,564,565.5,1241,0
2008-01-16,564,564,555,561.3,1364,0
2008-01-17,555.3,562.5,523.8,525.9,220,0
2008-01-18,537.9,537.9,480,487.5,429,0
2008-01-22,419.1,450,363.9,450,594,0
2008-01-23,420.3,480,420.3,479.1,88,0
2008-01-24,536.7,536.7,461.4,510,154,0
2008-01-25,524.4,553.5,495,538.5,273,0
2008-01-28,546,547.8,512.1,513.3,392,0
2008-01-29,510,510,487.5,487.5,115,0
2008-01-30,510,540,490.5,517.5,268,0
2008-01-31,483.3,510,483.3,500.4,96,0
2008-02-01,525,525,494.4,494.7,46,0
2008-02-04,537.9,537.9,505.5,509.7,257,0
2008-02-05,509.4,540,503.7,510,474,0
2008-02-06,523.5,523.5,477.9,486,166,0
2008-02-07,477,477,441.9,472.8,275,0
2008-02-08,495,495,495,495,3,0
2008-02-11,474.6,536.7,420.9,468,353,0
2008-02-12,468,472.5,450,462,234,0
2008-02-13,450.3,457.5,432.6,448.5,135,0
2008-02-14,444.3,472.5,444.3,447,35,0
2008-02-15,444,456,430.5,456,103,0
2008-02-19,450,454.5,436.8,449.4,107,0
2008-02-20,442.5,442.5,428.1,428.1,277,0
2008-02-21,427.5,436.5,427.5,436.5,43,0
2008-02-22,435,448.8,427.5,429.95,77,0
2008-02-25,448.5,449.4,447.6,447.6,32,0
2008-02-26,448.8,448.8,448.5,448.5,8,0
2008-02-27,429.3,450,427.5,449.15,74,0
2008-02-28,435,448.5,435,435.3,36,0
2008-02-29,435,449.7,424.5,448.2,164,0
2008-03-03,435.3,448.2,435.3,436.5,69,0
2008-03-04,438,438,434.1,435,39,0
2008-03-05,438,450,420,450,116,0
2008-03-06,420,430.8,420,427.5,52,0
2008-03-07,427.5,427.5,412.8,422.7,148,0
2008-03-10,412.5,420,360.6,405,455,0
2008-03-11,402.6,404.05,402,404.05,62,0
2008-03-12,391.5,391.5,361.2,390,173,0
2008-03-13,390,427.5,390,413.4,177,0
2008-03-14,419.4,434.7,419.4,421.8,47,0
2008-03-17,389.4,423,383.1,415.8,149,0
2008-03-18,405,405,297.6,373.5,753,0
2008-03-19,389.7,389.7,322.5,339,144,0
2008-03-20,315.9,330,287.1,300,794,0
2008-03-24,295.5,295.5,270.3,279.6,294,0
2008-03-25,279.6,285,262.2,270,378,0
2008-03-26,272.7,311.4,270,300,403,0
2008-03-27,314.7,351,300,351,799,0
2008-03-28,330,345,327,344.55,227,0
2008-03-31,352.5,399,352.5,392.1,273,0
2008-04-01,403.2,403.2,369,369,185,0
2008-04-02,387.3,389.1,366.3,389.1,34,0
2008-04-03,385.5,405,385.5,390,246,0
2008-04-04,415.8,417,388.05,411,130,0
2008-04-07,400.5,405,346.2,375,440,0
2008-04-08,412.2,459.9,397.5,427.5,430,0
2008-04-09,479.4,479.4,420,426.9,936,0
2008-04-10,452.7,452.7,405,422.1,404,0
2008-04-11,411.6,429,407.75,418.5,63,0
2008-04-14,424.8,435,422.1,422.1,210,0
2008-04-15,434.7,434.7,393,401.7,268,0
2008-04-16,390,409.8,361.05,397.5,108,0
2008-04-17,391.5,429,383.4,421.7,57,0
2008-04-18,432.3,432.3,390,403.8,171,0
2008-04-21,408,433.5,378.3,418.8,107,0
2008-04-22,432.3,432.3,389.4,399.3,106,0
2008-04-23,396,403.8,388.5,388.5,70,0
2008-04-24,393.3,430.8,390,392.1,32,0
2008-04-25,397.8,415.8,383.4,412.5,38,0
2008-04-28,406.5,406.5,390,393.3,109,0
2008-04-29,398.7,420,390,414,232,0
2008-04-30,405.3,423,405.3,423,226,0
2008-05-01,426,426,415.35,420,73,0
2008-05-02,417.9,420,396,413.7,327,0
2008-05-05,405.3,405.3,399.3,399.3,95,0
2008-05-06,403.5,412.5,397.5,412.5,342,0
2008-05-07,408.3,408.3,405,405,73,0
2008-05-08,399.3,408,399,399,137,0
2008-05-09,397.8,404.7,396,403.5,36,0
2008-05-12,399.3,415.25,399.3,408,133,0
2008-05-13,407.1,407.1,360,386.7,592,0
2008-05-14,390,390,378.95,378.95,61,0
2008-05-15,388.8,418.8,382.2,393,1018,0
2008-05-16,397.8,408,393,408,152,0
2008-05-19,419.7,429,405,417,792,0
2008-05-20,405,420,397.5,420,143,0
2008-05-21,420,420,397.8,398.4,54,0
2008-05-22,397.5,419.7,390.3,408.6,62,0
2008-05-23,412.8,412.8,390,412.5,63,0
2008-05-27,420.9,427.2,381.6,420,320,0
2008-05-28,426,426,420,425.7,18,0
2008-05-29,423.3,423.3,367.5,401.1,104,0
2008-05-30,406.05,424.2,382.5,382.5,256,0
2008-06-02,390,390,375,382.5,61,0
2008-06-03,379.2,419.7,375.3,390,114,0
2008-06-04,389.7,400.2,375.6,400.2,65,0
2008-06-05,403.2,403.2,375.6,382.5,129,0
2008-06-06,376.8,386.4,375.3,375.3,51,0
2008-06-09,369,369,330,333,596,0
2008-06-10,324,324,315,318,403,0
2008-06-11,344.7,367.5,337.5,352.2,293,0
2008-06-12,367.5,382.95,367.5,374.7,85,0
2008-06-13,374.7,395.1,374.7,390,542,0
2008-06-16,397.5,408.9,364.5,401.7,180,0
2008-06-17,406.5,406.5,387,403.2,147,0
2008-06-18,407.4,408,367.2,382.5,233,0
2008-06-19,377.4,390,366,380.7,40,0
2008-06-20,367.95,380.7,358.7,358.7,107,0
2008-06-23,357,357,344.4,344.4,35,0
2008-06-24,337.5,349.5,330,348.6,179,0
2008-06-25,348.6,363.6,348.6,355.5,30,0
2008-06-26,363,375,363,375,40,0
2008-06-27,374.7,375,360,360,19,0
2008-06-30,355.8,389.7,345,354.3,176,0
2008-07-01,347.1,367.5,347.1,367.5,38,0
2008-07-02,354.3,360,354,360,125,0
2008-07-03,354,354,328.5,328.5,133,0
2008-07-07,322.8,333.9,318,318,96,0
2008-07-08,318,318,318,318,6,0
2008-07-09,324,327,324,327,11,0
2008-07-11,353.4,360,353.4,360,29,0
2008-07-14,370.2,370.2,352.5,352.5,64,0
2008-07-15,352.5,355.5,352.5,352.5,42,0
2008-07-16,352.5,352.5,319.05,319.05,373,0
2008-07-17,336.9,336.9,270,299.3,203,0
2008-07-18,299.1,299.1,292.5,292.5,80,0
2008-07-21,292.5,292.5,273,285,94,0
2008-07-22,285,285,262.5,274.5,281,0
2008-07-23,299.7,299.7,252,272.1,402,0
2008-07-24,264,277.5,246.6,270,162,0
2008-07-25,256.3,256.3,256.3,256.3,5,0
2008-07-28,268.8,268.8,240.3,240.3,323,0
2008-07-29,262.5,262.5,255.1,258.05,316,0
2008-07-31,247.5,247.5,242.7,242.7,40,0
2008-08-01,240.3,248.9,240,242.1,23,0
2008-08-04,240.3,248.7,240.3,248.7,86,0
2008-08-05,255.6,264.2,243,244.8,126,0
2008-08-06,255.9,296.1,255.9,294.3,167,0
2008-08-07,275.4,294.5,246.3,269.7,362,0
2008-08-08,270,270,243,251.1,177,0
2008-08-11,264,265.5,246,250.2,124,0
2008-08-12,225.3,254.7,225.3,246.55,840,0
2008-08-13,244.5,244.5,205.8,222.6,889,0
2008-08-14,217.8,250.65,217.8,250.65,258,0
2008-08-15,257.7,258,241.2,255,587,0
2008-08-18,250.5,263.25,238.2,239.7,236,0
2008-08-19,235.8,255,213.3,246.75,527,0
2008-08-20,246.6,250.5,229.5,249.45,48,0
2008-08-21,248.05,254.1,235.5,254.1,153,0
2008-08-22,247.5,256.5,247.5,255.9,33,0
2008-08-25,256.5,269.1,256.5,264,23,0
2008-08-26,268.5,268.5,258.9,258.9,17,0
2008-08-27,240,240.9,239.7,240.6,110,0
2008-08-28,244.5,251.1,243,251.1,98,0
2008-08-29,245.1,261.3,242.7,261.3,105,0
2008-09-02,262.5,262.5,262.5,262.5,5,0
2008-09-03,262.5,262.5,241.5,245.1,40,0
2008-09-04,255,255,237,237.3,53,0
2008-09-08,239.05,239.05,231.3,238.8,41,0
2008-09-09,223.5,225,210.3,216,148,0
2008-09-10,189,227.7,189,210.8,149,0
2008-09-11,210,217.2,203.7,207,103,0
2008-09-12,214.5,216.9,210.9,216.9,50,0
2008-09-15,222.3,222.3,203.7,203.7,165,0
2008-09-16,204,213.9,202.5,213.9,27,0
2008-09-17,230.7,240,219,219,266,0
2008-09-18,210.3,220.5,192.6,205.5,315,0
2008-09-19,196.45,219.3,195.3,199.45,109,0
2008-09-22,203.4,214.65,150,156,441,0
2008-09-23,174.6,176.1,159,159,196,0
2008-09-24,159,160.5,156,156.6,555,0
2008-09-25,156.3,156.3,142.5,150,357,0
2008-09-26,143.1,146.7,128.4,138.3,253,0
2008-09-29,139.5,139.5,90,105.3,1212,0
2008-09-30,105,124.8,96,107.4,557,0
2008-10-01,116.7,116.7,99,99,179,0
2008-10-02,99.3,107.4,99,99.3,151,0
2008-10-03,114.9,117,106.3,106.3,253,0
2008-10-06,126.6,130.2,106.5,128.4,426,0
2008-10-07,138.3,139.5,129.9,138,328,0
2008-10-08,143.7,143.7,109.5,109.5,520,0
2008-10-09,116.1,119.1,116.1,119.1,67,0
2008-10-10,111.3,119.45,95.5,95.5,178,0
2008-10-13,96,125.4,96,101.1,318,0
2008-10-14,99,129.9,98.7,108,221,0
2008-10-15,120.9,120.9,109.95,114.9,38,0
2008-10-16,105.3,110.4,99,103.3,50,0
2008-10-17,109.2,109.2,98.7,103.5,238,0
2008-10-20,108.9,108.9,98.4,99.3,184,0
2008-10-21,92.4,114.9,92.1,97.5,195,0
2008-10-22,102,109.95,99,109.95,77,0
2008-10-23,97.8,109.8,97.8,99,100,0
2008-10-24,97.5,97.5,84,97.5,33,0
2008-10-29,97.5,103.8,97.5,100.5,40,0
2008-10-30,100.5,100.5,91.5,92.7,133,0
2008-10-31,90.3,90.3,90,90,73,0
2008-11-03,87,103.5,87,103.5,132,0
2008-11-04,102,105,90,100.5,358,0
2008-11-05,100.5,100.5,98.85,99,65,0
2008-11-06,99,99,90.9,94.45,88,0
2008-11-07,93,100.5,93,96,120,0
2008-11-10,100.2,109.2,93,101.7,234,0
2008-11-11,109.2,109.2,93,99,129,0
2008-11-12,105,111,93,103.75,139,0
2008-11-13,104.4,108,104.1,107.7,185,0
2008-11-14,109.8,109.8,103.5,103.5,744,0
2008-11-17,103.2,103.2,90,102.3,97,0
2008-11-18,90.9,103.2,84,87,156,0
2008-11-19,83.7,88.2,57.3,58.2,365,0
2008-11-20,58.2,88.8,46.2,84,312,0
2008-11-21,87.9,88.5,55.5,86.9,68,0
2008-11-24,93,93.9,56.7,71.7,71,0
2008-11-25,75.3,75.3,59.4,59.4,148,0
2008-11-26,53.4,67.2,51.6,67.2,120,0
2008-11-28,67.5,72.9,67.5,72.9,218,0
2008-12-01,74.4,76.5,73.2,73.2,278,0
2008-12-02,77.4,89.7,75,75,81,0
2008-12-03,72,78,72,72,1137,0
2008-12-04,87.3,87.3,68.1,74.7,74,0
2008-12-05,60.3,85.8,60.3,71.15,159,0
2008-12-08,69.6,72,55.5,60,456,0
2008-12-09,72,72,55.5,61.2,375,0
2008-12-10,63,65.4,55.5,55.5,174,0
2008-12-11,55.8,68.7,55.8,60,359,0
2008-12-12,63,73.5,63,73.2,588,0
2008-12-15,57,64.2,56.4,59.2,455,0
2008-12-16,63,66,63,66,310,0
2008-12-17,63,64.5,63,64.5,81,0
2008-12-18,66,81,66,72,164,0
2008-12-19,78.9,78.9,66.9,66.9,143,0
2008-12-22,66,96.3,66,70.5,209,0
2008-12-23,109.5,109.5,69.3,90,491,0
2008-12-24,93,96,90,90,20,0
2008-12-26,82.8,105,75.6,93,124,0
2008-12-29,102.9,102.9,82.5,84,419,0
2008-12-30,90,90.3,84,84,245,0
2008-12-31,84,90,75,77.9,438,0
2009-01-02,78.3,85.55,75,76.2,58,0
2009-01-05,82.4,82.5,76.6,76.6,16,0
2009-01-06,84.3,86.7,78,83.4,296,0
2009-01-07,89.7,90,82.8,82.8,203,0
2009-01-08,80.5,88.55,80.5,84,38,0
2009-01-09,91.5,91.5,81,81.3,78,0
2009-01-12,78,78,70.2,78,366,0
2009-01-13,78,78,72.6,76.5,177,0
2009-01-14,75.7,87,75,75,152,0
2009-01-15,76.5,85.85,72.3,78.6,108,0
2009-01-16,78.3,78.3,74.6,78,17,0
2009-01-20,73.5,75,72.3,75,79,0
2009-01-21,67.5,70.5,60,62.4,212,0
2009-01-22,63,63,61.5,61.8,615,0
2009-01-23,62.7,62.7,62.7,62.7,4,0
2009-01-26,62.1,62.1,58.15,60,652,0
2009-01-27,59.85,60,56.1,56.1,57,0
2009-01-28,56.1,60,56.1,60,446,0
2009-01-29,60,60,60,60,20,0
2009-01-30,56.4,60,56.4,60,10,0
2009-02-02,62.1,62.1,54,55.5,112,0
2009-02-03,55.5,55.5,55.5,55.5,97,0
2009-02-04,55.5,55.5,49.5,49.5,70,0
2009-02-05,51.3,51.3,50.1,50.1,17,0
2009-02-09,54,54,42.3,52.55,197,0
2009-02-10,42.6,54,42.6,48.9,100,0
2009-02-11,48,51.15,47.85,51,390,0
2009-02-12,54,54,51,53.85,123,0
2009-02-13,51,51,49.05,49.05,57,0
2009-02-17,42.6,49.2,42.6,48,63,0
2009-02-18,42,42,36.9,39.3,206,0
2009-02-19,39.9,42,39,39,130,0
2009-02-23,36,42,35.3,35.85,153,0
2009-02-24,34.5,34.5,31.5,31.5,45,0
2009-02-25,36,42.9,32.4,42.9,169,0
2009-02-26,39,39,39,39,3,0
2009-02-27,39,39,36,36,139,0
2009-03-02,30,37.45,30,36.3,203,0
2009-03-03,36.3,36.3,31.5,31.5,20,0
2009-03-04,33,33,30,30,110,0
2009-03-05,31.5,31.5,30,30,234,0
2009-03-09,41.4,41.4,37.8,39.3,34,0
2009-03-10,55.2,55.2,30,45.95,832,0
2009-03-11,48,52.5,42.35,48.9,98,0
2009-03-12,48,48,38.1,46.5,13,0
2009-03-13,38.4,48.9,38.4,48.9,77,0
2009-03-16,51,52.5,47.1,51,115,0
2009-03-17,53.4,54,42,54,291,0
2009-03-18,54,54,53.4,53.4,57,0
2009-03-19,50.7,54,40.5,42,482,0
2009-03-20,53.7,54,53.4,54,179,0
2009-03-23,54,54.6,48,49.3,1106,0
2009-03-24,45,46.5,45,46.5,37,0
2009-03-25,54,54,51.75,52.1,615,0
2009-03-26,54,54,52.5,52.5,213,0
2009-03-27,54,56.4,41.4,41.4,403,0
2009-03-30,50.7,54,43.5,54,517,0
2009-03-31,54,54,52.2,54,474,0
2009-04-01,52.85,53.7,45.35,49.5,97,0
2009-04-02,53.7,54,43.2,43.2,105,0
2009-04-03,51.9,51.9,45,45,481,0
2009-04-06,47.7,48,43.3,45,377,0
2009-04-07,44.7,51,42.65,44.4,169,0
2009-04-08,45,51.6,42.3,51.1,311,0
2009-04-09,51,51.9,47.7,51,422,0
2009-04-13,51,53.7,50.7,52.85,150,0
2009-04-14,54,54,48,53.6,205,0
2009-04-15,51.9,54,48.6,48.6,871,0
2009-04-16,54,54,49.5,51,107,0
2009-04-17,45.3,54,45.3,52.2,183,0
2009-04-20,54,54,50.7,50.7,89,0
2009-04-21,54,54,50.4,54,75,0
2009-04-23,53.1,53.1,53.1,53.1,7,0
2009-04-24,54,54,51.85,54,37,0
2009-04-27,54,54,45,50.7,150,0
2009-04-28,52.5,54,46.5,52.8,91,0
2009-04-29,54,54,46.5,52.2,183,0
2009-04-30,52.2,52.7,52.2,52.7,78,0
2009-05-01,52.2,54,52.2,54,109,0
2009-05-04,54,54,52.2,53.65,41,0
2009-05-05,54,54,47.4,54,129,0
2009-05-06,54,54,49.5,54,209,0
2009-05-07,51,54,49.8,50.7,321,0
2009-05-08,56.1,69,52.8,54,78,0
2009-05-11,55.5,57.6,55.5,57.6,199,0
2009-05-12,58.2,61.8,58.2,61.8,209,0
2009-05-13,60,60,51.6,52.5,240,0
2009-05-14,54.3,64.5,54,60.3,243,0
2009-05-15,62.4,73.9,45.9,60.6,393,0
2009-05-18,68.7,68.7,57.35,57.6,249,0
2009-05-19,60.3,60.3,57.6,57.6,157,0
2009-05-20,60.3,60.3,57.6,60.3,97,0
2009-05-21,68.1,68.1,54.6,58.8,366,0
2009-05-22,60,60.3,58.8,60,47,0
2009-05-26,60,60,59.2,59.4,47,0
2009-05-27,60,64.5,59.4,60.3,184,0
2009-05-28,60.6,60.6,59.4,59.4,13,0
2009-05-29,71.7,73.5,57,57,490,0
2009-06-01,59.7,66,58.5,60,376,0
2009-06-03,63,71.4,58.5,59.7,237,0
2009-06-04,71.1,75,59.4,59.4,418,0
2009-06-05,59.7,61.2,57.3,57.3,326,0
2009-06-08,72.3,72.3,57.7,61.5,641,0
2009-06-09,69.9,72,60,61.2,898,0
2009-06-10,63,63,58.5,60.3,679,0
2009-06-11,60,65,59.7,59.7,533,0
2009-06-12,63,63,60,60,67,0
2009-06-15,59.7,60.3,59.7,60.3,183,0
2009-06-16,60.3,62.7,59.7,60.3,208,0
2009-06-17,58.2,60.3,57,57,229,0
2009-06-18,60,60.25,57,57,188,0
2009-06-19,57,57,57,57,7,0
2009-06-22,60.3,63,58.5,60,329,0
2009-06-23,60,60,60,60,25,0
2009-06-24,58.5,58.5,57,57,14,0
2009-06-25,58.5,58.5,51.6,51.6,138,0
2009-06-29,50.1,54,50.1,54,40,0
2009-06-30,54.9,55.5,51,51,272,0
2009-07-01,59.7,59.7,49.1,49.8,189,0
2009-07-02,51,51,49.2,49.2,132,0
2009-07-06,50.7,50.7,45.3,45.6,153,0
2009-07-07,48.3,48.3,39.6,39.6,229,0
2009-07-08,44.1,45.3,43.7,43.7,261,0
2009-07-09,57.9,57.9,41.7,42,695,0
2009-07-10,44.7,45,40.5,40.5,255,0
2009-07-13,40.5,43.5,37.5,39.8,237,0
2009-07-14,38.7,43.8,38.7,40.5,127,0
2009-07-15,48.3,55.5,43.95,44.1,322,0
2009-07-16,45,48,42,44.1,287,0
2009-07-17,42.3,45,42,45,198,0
2009-07-20,42.3,52.5,42.3,52.5,130,0
2009-07-21,51,53.7,48,48,129,0
2009-07-22,53.7,53.7,43.5,43.5,97,0
2009-07-23,53.7,54,48.6,52.2,536,0
2009-07-24,51,51,48.05,48.3,185,0
2009-07-27,55.2,58.2,48.6,48.6,175,0
2009-07-28,51,57.6,51,56.65,80,0
2009-07-29,54.3,58.5,54.3,56.7,278,0
2009-07-30,57,60,57,58.5,226,0
2009-07-31,60,62.05,53.4,60,412,0
2009-08-03,61.5,66,55.5,64.5,794,0
2009-08-04,62.1,63.9,60,60.8,70,0
2009-08-05,65.7,65.7,57,58.5,642,0
2009-08-06,58.65,58.65,57.6,57.6,137,0
2009-08-07,58.5,61.5,58.5,61.05,116,0
2009-08-10,61.5,61.5,57,61.5,778,0
2009-08-11,59.1,59.1,48.85,52.5,988,0
2009-08-12,50.4,52.5,45.3,45.3,884,0
2009-08-13,47.4,50.1,45,49.8,871,0
2009-08-14,50.7,50.7,47.5,48.9,209,0
2009-08-17,48,48,45.6,46.2,376,0
2009-08-18,48,48,45.6,45.6,160,0
2009-08-19,48,53.7,42.85,44.7,386,0
2009-08-20,44.1,45.9,42,45,433,0
2009-08-21,46.5,52.5,46.5,48.9,1176,0
2009-08-24,48.9,50.7,42.9,45,397,0
2009-08-25,45,45.9,45,45.9,32,0
2009-08-26,45,49.5,45,47.4,365,0
2009-08-27,45,47.4,45,47.4,198,0
2009-08-28,47.4,51,45,51,545,0
2009-08-31,49.5,49.5,46.5,49.5,685,0
2009-09-01,46.5,51,46.5,50.55,284,0
2009-09-02,50.4,50.4,48,48.05,206,0
2009-09-03,46.8,50.95,46.8,49.75,138,0
2009-09-04,46.8,50.15,44.4,46.8,744,0
2009-09-08,50.4,50.4,46.8,48.9,56,0
2009-09-09,50.7,50.7,49.2,50.1,569,0
2009-09-10,50.1,50.7,49.5,50.5,562,0
2009-09-11,50.4,50.4,44.4,48.6,215,0
2009-09-14,48.6,52.5,45.9,50.85,629,0
2009-09-15,52.5,52.5,46.8,46.8,258,0
2009-09-16,46.8,50.4,46.5,46.5,389,0
2009-09-17,48.9,48.9,46.5,48.6,75,0
2009-09-18,46.8,49.5,46.8,49.5,205,0
2009-09-21,48.6,50.4,47.7,49.3,359,0
2009-09-22,47.7,51,47.7,48.45,259,0
2009-09-23,49.8,52.5,49.5,51,435,0
2009-09-24,49.5,49.5,47.4,49.5,199,0
2009-09-25,46.8,53.1,46.8,48.15,852,0
2009-09-28,49.5,49.5,48,48,370,0
2009-09-29,50.7,53.4,48,49.2,331,0
2009-09-30,51.9,51.9,49.2,51.3,420,0
2009-10-01,50.7,53.1,49.5,49.5,713,0
2009-10-02,49.2,53,49.2,50.45,216,0
2009-10-05,50,50,46.5,46.8,188,0
2009-10-06,48.25,52.5,46.5,46.5,246,0
2009-10-07,48,49.2,48,48.85,273,0
2009-10-08,51,52.8,47.4,52.5,1159,0
2009-10-09,52.5,54,46.5,53.4,704,0
2009-10-12,52.5,52.5,47.4,47.4,44,0
2009-10-13,47.4,55.5,47.4,55.2,766,0
2009-10-14,55.5,64.5,55.2,62.7,2630,0
2009-10-15,65.7,65.7,58.5,63,203,0
2009-10-16,63.3,65.4,63,64.5,801,0
2009-10-19,63.6,65.7,63.6,65.7,193,0
2009-10-20,63.9,66.3,60.3,66,430,0
2009-10-21,66,66.9,61.5,66.9,183,0
2009-10-22,66.9,66.9,51,60,873,0
2009-10-23,64.5,64.5,60,60.6,285,0
2009-10-26,60.6,66.6,60.6,66.05,176,0
2009-10-27,66,66.6,64.2,64.2,76,0
2009-10-28,61.8,62.8,60.6,60.6,74,0
2009-10-29,62.7,62.7,60.6,60.6,16,0
2009-10-30,60.9,65.7,58.5,65.7,153,0
2009-11-02,65.7,65.7,54.6,54.6,367,0
2009-11-03,54,55.5,54,54.05,42,0
2009-11-04,55.5,55.5,55.5,55.5,47,0
2009-11-05,55.5,55.5,55.5,55.5,13,0
2009-11-06,56.6,56.6,52.5,52.5,152,0
2009-11-09,54,54,49.2,49.2,373,0
2009-11-10,45,48,45,45,187,0
2009-11-11,50.7,60.9,50.7,54,1098,0
2009-11-12,58.5,58.95,45,51.6,452,0
2009-11-13,47.1,58.5,47.1,47.45,68,0
2009-11-16,47.1,54.6,45,49.8,470,0
2009-11-17,47.7,49.8,47.4,49.5,167,0
2009-11-18,49.5,49.5,47.7,48.25,458,0
2009-11-19,48,48,47.7,47.7,109,0
2009-11-20,47.4,47.4,45,47.4,230,0
2009-11-23,46.5,61.5,45,51.3,8171,0
2009-11-24,52.8,54,48,48.9,838,0
2009-11-25,48,50.05,47.1,50.05,280,0
2009-11-27,48,50.35,45.6,45.6,694,0
2009-11-30,48,48,45,45,652,0
2009-12-01,45,49.2,45,45,171,0
2009-12-02,45,45.6,45,45,167,0
2009-12-03,46.2,46.2,45,46.1,97,0
2009-12-04,45.3,46.2,45,45,702,0
2009-12-07,44.4,46.15,42,42.3,416,0
2009-12-08,42,45,42,45,166,0
2009-12-09,45,50.4,42.6,42.9,1456,0
2009-12-10,46.2,47.1,43.8,46.05,190,0
2009-12-11,49.2,49.7,44.1,45.3,97,0
2009-12-14,45.9,48,45.9,48,241,0
2009-12-15,47.7,47.7,46.8,46.8,19,0
2009-12-16,49.5,50.1,46.8,49.5,567,0
2009-12-17,49.65,49.65,45.6,45.6,140,0
2009-12-18,45.6,45.6,45.6,45.6,7,0
2009-12-21,47.4,47.4,45,45.05,235,0
2009-12-22,46.8,50.4,46.8,48.8,227,0
2009-12-23,49.2,49.2,46.2,49.2,75,0
2009-12-24,49.2,49.2,49.2,49.2,14,0
2009-12-28,49.2,49.2,45.6,45.6,107,0
2009-12-29,45.3,46.5,45.3,45.6,101,0
2009-12-30,45.3,45.3,45,45.3,243,0
2009-12-31,45,45.3,42.9,43.2,505,0
2010-01-04,45.55,45.55,45.55,45.55,10,0
2010-01-05,45.6,45.6,43.5,43.5,53,0
2010-01-06,43.5,54.85,43.5,50.4,2309,0
2010-01-07,50.4,65.7,47.4,60.4,2346,0
2010-01-08,60,62.1,54,58.2,992,0
2010-01-11,66.6,66.6,60,63,979,0
2010-01-12,66,66,57.9,59.1,472,0
2010-01-13,60.6,60.6,54.6,57.3,193,0
2010-01-14,52.8,57,52.8,53.4,120,0
2010-01-15,52.8,52.8,52.8,52.8,30,0
2010-01-19,52.8,57,52.8,54.9,476,0
2010-01-20,55.2,57,55.2,57,13,0
2010-01-21,57,58.5,54,54.3,118,0
2010-01-22,54,54,52.5,53.3,182,0
2010-01-25,54,55.2,52.5,52.8,322,0
2010-01-26,52.8,54,52.5,54,20,0
2010-01-27,54,57,53.75,53.75,156,0
2010-01-28,52.5,53.2,52.5,53.2,87,0
2010-01-29,52.8,52.8,52.5,52.5,22,0
2010-02-01,51.3,55.2,48,49.5,202,0
2010-02-02,50.4,54,48.9,54,97,0
2010-02-03,50.1,53.7,50.1,52.65,35,0
2010-02-04,49.5,49.95,49.5,49.95,77,0
2010-02-05,49.8,53.7,48,48.9,265,0
2010-02-08,48.3,49.2,48,48,86,0
2010-02-10,48,48,46.5,46.5,186,0
2010-02-11,49.5,49.5,47.1,47.1,88,0
2010-02-12,52.7,52.7,51.6,51.6,57,0
2010-02-16,52.5,52.5,52.5,52.5,3,0
2010-02-17,52.5,52.5,52.5,52.5,10,0
2010-02-18,52.5,52.5,48.6,48.6,126,0
2010-02-19,50.4,54.6,48,48.6,762,0
2010-02-22,49.8,53.7,49.5,49.5,245,0
2010-02-23,54.9,60,49.85,49.85,528,0
2010-02-24,50.1,51.7,50.1,50.35,23,0
2010-02-25,50.4,55.2,48.9,48.95,131,0
2010-02-26,48.9,54,48.9,52.2,36,0
2010-03-01,54.6,54.6,49.2,49.2,140,0
2010-03-02,50.4,50.4,50.4,50.4,50,0
2010-03-03,54.9,54.9,50.4,54.75,229,0
2010-03-04,51.6,54.5,50.4,54.5,15,0
2010-03-05,54,54.6,49.2,50.25,268,0
2010-03-08,49.5,52.5,49.5,52.45,82,0
2010-03-09,51.9,51.9,49.6,49.6,15,0
2010-03-10,52.5,52.5,52.5,52.5,39,0
2010-03-11,54,54,48.3,49.5,237,0
2010-03-12,51.3,54,49.85,54,140,0
2010-03-15,54,54,48.3,50.1,90,0
2010-03-16,50.4,50.4,50.4,50.4,3,0
2010-03-17,49.8,50.1,48,48,262,0
2010-03-18,48.6,48.6,48,48,47,0
2010-03-19,48,49.5,48,49.2,36,0
2010-03-22,48.9,49.8,48.9,49.8,7,0
2010-03-23,51.6,51.6,48,50.05,214,0
2010-03-24,48.6,51,48,48,143,0
2010-03-25,51.6,51.6,48,48,251,0
2010-03-26,48,49.2,47.4,47.4,92,0
2010-03-29,45.6,47.1,45.6,46.15,243,0
2010-03-30,47.9,47.9,47.4,47.4,38,0
2010-03-31,48.3,48.3,48,48.3,50,0
2010-04-01,48.6,48.6,48.6,48.6,3,0
2010-04-05,48.6,48.6,48.6,48.6,82,0
2010-04-06,50.4,50.7,49.95,50.1,53,0
2010-04-07,50.1,50.1,48.9,49.25,55,0
2010-04-08,49.5,49.5,48,48,82,0
2010-04-09,48.3,48.3,48.3,48.3,17,0
2010-04-12,48.3,48.3,48.3,48.3,4,0
2010-04-13,48.3,49.5,47.7,49.5,117,0
2010-04-14,49.5,49.5,49.2,49.2,46,0
2010-04-15,48,48.85,46.2,48,184,0
2010-04-16,48,49.4,45.3,49.4,97,0
2010-04-19,46.2,47.1,42.6,42.9,1438,0
2010-04-20,50.4,51,43.55,46.5,773,0
2010-04-21,47.3,49.2,47.3,49.2,13,0
2010-04-22,49.2,51,48.95,49.8,73,0
2010-04-23,48.9,48.9,48.6,48.6,17,0
2010-04-26,53.4,53.4,45.9,46.8,513,0
2010-04-27,44.7,45.3,44.7,45.3,136,0
2010-04-28,44.7,45.9,44.7,45.6,117,0
2010-04-29,44.7,45.4,44.1,44.4,148,0
2010-04-30,49.2,50.7,44.4,44.4,148,0
2010-05-03,45,45,44.45,44.45,88,0
2010-05-05,45,45,44.4,44.7,116,0
2010-05-06,45,45.15,45,45,48,0
2010-05-07,45,45.35,44.4,45.35,93,0
2010-05-10,43.5,45,43.5,45,80,0
2010-05-11,43.8,44.35,43.8,43.8,115,0
2010-05-12,44.7,48,43.8,44.7,84,0
2010-05-13,45,47,45,47,24,0
2010-05-14,43.8,47.1,43.5,46.8,178,0
2010-05-17,45,45,43.5,45,115,0
2010-05-18,43.5,45,40.5,44.1,883,0
2010-05-19,42.9,42.9,38.35,42,109,0
2010-05-20,40.8,40.8,33,35.1,321,0
2010-05-21,35.1,36,33,34.2,222,0
2010-05-24,35.1,36.9,35.1,35.4,374,0
2010-05-25,34.5,36.4,34.5,36.4,41,0
2010-05-26,36.9,36.9,35.1,35.1,44,0
2010-05-27,35.1,36,34.5,34.5,230,0
2010-05-28,34.5,36.3,34.5,36.3,31,0
2010-06-01,36.6,36.9,36.6,36.9,45,0
2010-06-02,33.6,36.6,33,36.6,155,0
2010-06-03,33.3,33.3,28.5,33,125,0
2010-06-04,34.75,34.75,34.75,34.75,3,0
2010-06-07,35.35,35.35,30.6,30.65,252,0
2010-06-08,30.75,30.75,30,30,340,0
2010-06-09,30.6,32.1,30,32.1,29,0
2010-06-10,30.6,30.9,30.6,30.9,33,0
2010-06-11,32.1,36,30,33,391,0
2010-06-14,33,35.4,31.5,35.4,389,0
2010-06-15,32.4,37.95,30.9,35.4,215,0
2010-06-16,33.6,36.3,33,36.3,119,0
2010-06-17,36.3,36.3,33.7,33.7,70,0
2010-06-18,33.6,36.9,33.6,36.9,73,0
2010-06-21,36.6,39.3,33.6,39.3,340,0
2010-06-22,33.9,39.3,33.9,38.4,272,0
2010-06-23,38.4,42.3,33,39.9,401,0
2010-06-24,36.3,36.3,36,36,53,0
2010-06-25,34.5,34.5,30,30,638,0
2010-06-28,30.3,31.25,30,30,214,0
2010-06-29,30,33,30,32.65,262,0
2010-06-30,30.6,32.4,30.6,32.4,50,0
2010-07-01,32.4,32.4,31.7,31.7,77,0
2010-07-02,32.4,32.7,31.5,32.4,102,0
2010-07-06,32.7,36,31.5,33,224,0
2010-07-07,31.5,32.55,31.5,31.55,72,0
2010-07-08,31.8,31.8,31.8,31.8,17,0
2010-07-13,31.5,32.7,30.6,30.9,85,0
2010-07-14,30.9,30.9,30.9,30.9,7,0
2010-07-15,32.7,32.7,30,32.1,277,0
2010-07-16,32.7,32.7,30.55,31,42,0
2010-07-19,30.6,39,30.6,39,334,0
2010-07-20,39.3,42.6,38.7,40.45,240,0
2010-07-21,40.5,40.5,36.3,36.3,63,0
2010-07-22,36,36,33,36,64,0
2010-07-23,35.4,41.7,30,40.5,552,0
2010-07-26,39.9,39.9,32.1,37.2,421,0
2010-07-27,37.2,37.2,37.2,37.2,13,0
2010-07-29,37.2,37.2,33.1,33.1,92,0
2010-07-30,37.2,37.2,34.2,36.3,52,0
2010-08-02,36.3,36.3,33.55,33.55,77,0
2010-08-04,35.7,35.7,33.9,33.9,17,0
2010-08-05,34.2,34.2,34.2,34.2,4,0
2010-08-06,35.4,35.4,35.4,35.4,10,0
2010-08-09,35.4,35.4,35.4,35.4,40,0
2010-08-10,35.7,35.7,35.4,35.4,144,0
2010-08-12,33.6,35.4,29.4,30.75,398,0
2010-08-13,31.5,34.8,31.5,34.5,121,0
2010-08-16,34.8,34.8,33.3,33.3,28,0
2010-08-17,31.5,32.35,31.5,31.5,20,0
2010-08-18,31.8,34.5,31.8,34.5,11,0
2010-08-19,31.8,31.8,31.8,31.8,143,0
2010-08-20,31.8,31.8,31.2,31.8,128,0
2010-08-23,31.5,31.5,30.3,30.3,505,0
2010-08-24,30.9,31.8,30,30.3,277,0
2010-08-25,30.9,31.5,30.3,31.5,32,0
2010-08-26,31.5,32.4,31.5,32.4,597,0
2010-08-27,33,33,32.3,33,82,0
2010-08-30,32.4,33,31.8,31.8,97,0
2010-08-31,30.9,32.4,29.7,30,358,0
2010-09-01,30,30,28.5,30,97,0
2010-09-02,30,30,30,30,43,0
2010-09-03,26.1,29.4,26.1,26.7,1523,0
2010-09-07,27,28.5,27,27.25,156,0
2010-09-08,27,28.2,27,28.2,233,0
2010-09-09,26.15,28.2,26.15,27.9,70,0
2010-09-10,26.4,28.2,26.4,27.9,70,0
2010-09-13,28.2,28.2,27.9,27.9,44,0
2010-09-14,27,27.9,26.1,27.9,33,0
2010-09-15,26.1,26.1,26.1,26.1,17,0
2010-09-16,27.3,27.3,27.3,27.3,17,0
2010-09-17,27.3,27.3,26.15,26.15,13,0
2010-09-20,26.1,26.1,24.6,24.6,205,0
2010-09-21,24.65,24.7,24.6,24.6,105,0
2010-09-22,24.9,24.9,24.9,24.9,131,0
2010-09-23,24.3,24.35,24.3,24.3,52,0
2010-09-24,24.15,24.15,20.4,20.4,538,0
2010-09-27,20.4,23.1,20.4,22.5,38,0
2010-09-28,22.75,22.8,22.5,22.8,118,0
2010-09-29,21,21.9,21,21.9,90,0
2010-09-30,21.9,22.8,21.9,22.5,53,0
2010-10-01,22.8,22.8,22.5,22.5,27,0
2010-10-04,21.9,22.5,21,21,168,0
2010-10-05,21,21,19.6,19.95,116,0
2010-10-06,20.1,20.6,19.6,20.6,11,0
2010-10-07,21,21,21,21,66,0
2010-10-08,24,24,21.4,22.5,321,0
2010-10-11,25.95,25.95,22.8,24,321,0
2010-10-12,24,29.4,24,25.2,545,0
2010-10-13,27.9,28.5,25.8,26.4,315,0
2010-10-14,26.4,26.4,25.8,25.8,91,0
2010-10-15,24,24.5,22.85,24.5,195,0
2010-10-20,24.2,24.4,15,19.95,2546,0
2010-10-21,21.2,66.15,21.2,53.25,27397,0
2010-10-22,61.85,61.85,45.15,55.75,11274,0
2010-10-25,55.75,99.45,55.4,99.45,30846,0
2010-10-26,97.5,221.9,77.55,185.3,71983,0
2010-10-27,155.6,188.9,116.35,148.6,113788,0
2010-10-28,126.9,135,82.55,84.6,84692,0
2010-10-29,83.8,101.65,76.05,84.25,54706,0
2010-11-01,90,90,67.6,71.2,27922,0
2010-11-02,65.55,72.5,60.5,65,20399,0
2010-11-03,64.5,73.5,61,70.25,19443,0
2010-11-04,75.9,78.75,63,63.9,17932,0
2010-11-05,68.95,71.25,63.55,64.95,13951,0
2010-11-08,66.25,68.75,63.05,64,3500,0
2010-11-09,67.5,67.5,60,60.55,5081,0
2010-11-10,60,60.5,56.2,56.2,5232,0
2010-11-11,56.1,59.45,52.3,55,2459,0
2010-11-12,55.05,55.05,47.55,48.25,6854,0
2010-11-15,47.65,50.75,45.6,49.5,2986,0
2010-11-16,47.5,68.9,47.5,59.1,19831,0
2010-11-17,59.6,78.7,59.6,76.6,46452,0
2010-11-18,89.4,104,87.5,92.5,62703,0
2010-11-19,97.5,107.5,81.75,85.4,28343,0
2010-11-22,84.95,94.65,81.9,81.9,12581,0
2010-11-23,81.9,83.6,69.45,70.25,14454,0
2010-11-24,70.3,71.2,63.3,65.45,10518,0
2010-11-26,65.45,78.25,65,76.05,12375,0
2010-11-29,76.05,81,72.55,80,11637,0
2010-11-30,81.05,91,80.1,90,21603,0
2010-12-01,91.3,94.1,77.9,83.65,11952,0
2010-12-02,83.3,89.7,79.25,81.85,4222,0
2010-12-03,80.55,84.8,73,74.5,12744,0
2010-12-06,75.1,77.8,73.5,73.75,3492,0
2010-12-07,73.55,78.5,70.35,70.35,4799,0
2010-12-08,71.5,72.5,68.25,71.05,4331,0
2010-12-09,70.7,73.15,68.3,69.65,2079,0
2010-12-10,68.6,68.75,65.25,67.5,5025,0
2010-12-13,67.5,67.9,65,65.4,2292,0
2010-12-14,65.15,70,62.8,67.45,4987,0
2010-12-15,66.55,67.45,64.5,65.1,2485,0
2010-12-16,65.75,66.55,61.3,63,4372,0
2010-12-17,64.25,66.15,61.65,61.65,6448,0
2010-12-20,61.45,62.1,54,55,12321,0
2010-12-21,55,55,51.3,52.05,9568,0
2010-12-22,51.85,52,49.45,49.75,5953,0
2010-12-23,49.8,58.75,48.3,55,31201,0
2010-12-27,54.85,56.65,51.6,53.15,6715,0
2010-12-28,54.1,55,51.5,52.15,3936,0
2010-12-29,51.7,53.45,48.85,50.05,5115,0
2010-12-30,49.75,50.55,49,49.95,2946,0
2010-12-31,49.55,49.55,46.65,47.45,9486,0
2011-01-03,48.2,49.5,45.85,46.95,5739,0
2011-01-04,46,46.6,42.85,43.45,14210,0
2011-01-05,43.25,53.25,40,47,72166,0
2011-01-06,49.45,51.2,44.8,44.85,18733,0
2011-01-07,44.45,47.5,41.55,45.65,19516,0
2011-01-10,45.05,47.5,43.05,45.7,7124,0
2011-01-11,46.4,58.45,46.4,51.75,90212,0
2011-01-12,54.2,56.5,51.5,52.65,95913,0
2011-01-13,52.95,55.1,46.5,47,44955,0
2011-01-14,46.75,49.5,45.4,46.75,12391,0
2011-01-18,46.2,48.65,46,46.85,7546,0
2011-01-19,46.55,46.8,44.9,44.9,10638,0
2011-01-20,44.45,44.45,41.75,42.5,12937,0
2011-01-21,42.55,46.5,42.15,42.8,12789,0
2011-01-24,43.4,44.75,42.55,42.65,5931,0
2011-01-25,42.5,42.6,40,40.75,14789,0
2011-01-26,40.65,40.65,38.25,39.65,13735,0
2011-01-27,39.35,39.5,37.25,38.5,8847,0
2011-01-28,38,38.5,34.7,36.05,16251,0
2011-01-31,36.15,37,32.5,33.25,13888,0
2011-02-01,33.95,34.25,30.4,32.9,8527,0
2011-02-02,32.9,38.75,31.3,37.2,14513,0
2011-02-03,36.95,41.95,36.95,39.4,22656,0
2011-02-04,40.4,40.4,35.3,36.75,8509,0
2011-02-07,37.05,39.55,35,38.4,13588,0
2011-02-08,38.6,38.6,36.25,37.7,4786,0
2011-02-09,37.45,38.6,36.45,37.45,3150,0
2011-02-10,37.2,38.95,35.05,37.1,8952,0
2011-02-11,37.25,38.2,36.1,36.25,3292,0
2011-02-14,36.25,37.25,35.85,36.8,3953,0
2011-02-15,37.25,38.1,36.5,37.4,4180,0
2011-02-16,37.5,37.5,36.5,36.95,3818,0
2011-02-17,37.2,40.35,36.95,39.1,14493,0
2011-02-18,38.9,39.1,36,37.65,5985,0
2011-02-22,37.15,37.15,35,35.25,5594,0
2011-02-23,35.45,35.45,31,31.8,13123,0
2011-02-24,31.65,32.65,28.4,29.45,15641,0
2011-02-25,29.4,31.6,28.5,30.45,7651,0
2011-02-28,31.2,32.3,29.3,29.55,6014,0
2011-03-01,30.35,30.35,28.25,28.45,2754,0
2011-03-02,28.25,29.15,27.3,27.6,2639,0
2011-03-03,27.05,35,27,31.1,20367,0
2011-03-04,30.55,33.65,30.55,31.55,12677,0
2011-03-07,30.5,31.4,28.85,29.5,7478,0
2011-03-08,29.95,33.75,28.8,31.75,10714,0
2011-03-09,32.45,32.45,30.15,30.45,7456,0
2011-03-10,30.25,30.6,27.95,28.3,10408,0
2011-03-11,28,29.4,28,28.5,3742,0
2011-03-14,28.4,30.05,27.9,28.4,6748,0
2011-03-15,27.55,29,27.3,28.7,4682,0
2011-03-16,28.65,30,27.1,27.7,5854,0
2011-03-17,28.5,29.9,28.05,28.4,5621,0
2011-03-18,28.9,28.9,27.5,27.55,2692,0
2011-03-21,27.2,28.6,26.1,27.95,6041,0
2011-03-22,27.55,28,26.85,27.05,2849,0
2011-03-23,27,28.5,25.8,27.55,3365,0
2011-03-24,27.45,28.25,27.45,27.5,2242,0
2011-03-25,27.85,28.35,26.25,27.15,3190,0
2011-03-28,26.05,29.95,26.05,28.2,5500,0
2011-03-29,28.15,29,26.35,28.15,2772,0
2011-03-30,28.5,32.65,28.5,31.75,20491,0
2011-03-31,33.5,44.35,33.5,43,118468,0
2011-04-01,32.8,35.75,31.95,33,51065,0
2011-04-04,34.15,34.15,31.65,32.85,15626,0
2011-04-05,32.95,33,30.15,30.55,17377,0
2011-04-06,31.3,32.3,30.45,31,5774,0
2011-04-07,30.8,31.2,29,29.65,8462,0
2011-04-08,29.95,31,29.25,29.35,5260,0
2011-04-11,29.4,31.15,29.25,30.6,5893,0
2011-04-12,30.25,30.95,29.3,30.2,3591,0
2011-04-13,30.3,30.3,29,29.45,3731,0
2011-04-14,29.45,29.45,27.65,28.5,5879,0
2011-04-15,27.8,28.75,27,28.15,6530,0
2011-04-18,27,28.45,23.7,25.25,18342,0
2011-04-19,25.25,25.5,23,23.75,12653,0
2011-04-20,23.75,24.85,22.25,24,22119,0
2011-04-21,24.55,24.55,21.85,22,12062,0
2011-04-25,22.1,23.2,22,22.35,2075,0
2011-04-26,22.5,23.5,22.15,23.5,7384,0
2011-04-27,23.7,23.9,22.5,22.85,4628,0
2011-04-28,22.65,22.65,22,22.4,2569,0
2011-04-29,22.25,22.25,21.4,21.6,7965,0
2011-05-02,21.75,21.8,21,21,3214,0
2011-05-03,20.95,21.25,19.75,20.25,6240,0
2011-05-04,19.75,20,18.05,18.45,11846,0
2011-05-05,18.7,25.4,18.25,21.6,44697,0
2011-05-06,21.95,22.5,20.5,20.65,7570,0
2011-05-09,20.85,22.25,19.55,21.35,14157,0
2011-05-10,21.35,23.45,21.3,21.85,9150,0
2011-05-11,21.65,24.75,21.6,22.15,14791,0
2011-05-12,21.95,22.45,20.85,21.6,7533,0
2011-05-13,19.5,22.4,18.45,21.85,16669,0
2011-05-16,21.85,22.4,20,20,11212,0
2011-05-17,19.45,19.95,18.25,19,7335,0
2011-05-18,19.25,19.75,19.25,19.35,2217,0
2011-05-19,21.45,24.05,20.55,22.5,40336,0
2011-05-20,22.75,22.85,21.4,21.65,7859,0
2011-05-23,21.25,22.2,19.4,19.9,10555,0
2011-05-24,19.5,20,18.85,19.45,5971,0
2011-05-25,19.95,20.65,19.5,19.5,9208,0
2011-05-26,27.7,43.2,27.5,38,896308,0
2011-05-27,40.8,56,40.55,42.25,940814,0
2011-05-31,47.3,52.25,39.55,41.25,401325,0
2011-06-01,39.45,41,35,35.9,142755,0
2011-06-02,36,40.7,36,37.75,131413,0
2011-06-03,36.55,37.1,33.9,34.15,75488,0
2011-06-06,34,35.9,31.95,32.45,46110,0
2011-06-07,33.05,33.9,28.1,28.25,85185,0
2011-06-08,28.5,34.5,26.65,30.85,173584,0
2011-06-09,31.4,32.15,29,29.95,69019,0
2011-06-10,29.05,29.65,26.75,27.65,57054,0
2011-06-13,27.85,29.4,26.7,28.1,51770,0
2011-06-14,28.5,31.7,27.55,28.35,91068,0
2011-06-15,27.6,32.5,26.9,31.3,95438,0
2011-06-16,31.25,33.65,28,30,109568,0
2011-06-17,30,30.95,28.5,30.5,23243,0
2011-06-20,30.15,30.15,28,28.55,29864,0
2011-06-21,29.45,31.45,27.55,28.25,66583,0
2011-06-22,28.25,29.2,28.05,28.3,40242,0
2011-06-23,27.95,28.35,26.85,27.95,29128,0
2011-06-24,28.1,28.4,25.4,25.9,61303,0
2011-06-27,26.15,26.75,20.8,21.95,121614,0
2011-06-28,22.95,22.95,19.75,20.2,178456,0
2011-06-29,22.55,25.7,22.2,24.8,301581,0
2011-06-30,24.3,24.75,22.5,23.75,50780,0
2011-07-01,24,24,22.9,23.65,29612,0
2011-07-05,24.45,24.95,23.25,23.8,32514,0
2011-07-06,25.25,26.75,23.85,24.25,43739,0
2011-07-07,25,25,23.75,24.3,24259,0
2011-07-08,23.6,23.8,22.45,22.5,18936,0
2011-07-11,22.5,22.5,20.8,21.05,29273,0
2011-07-12,24.75,35.6,23.55,33.6,1259959,0
2011-07-13,35.55,35.6,29.65,30.3,628347,0
2011-07-14,30.4,31.85,29.1,29.35,173685,0
2011-07-15,29.9,32.35,28.3,30.35,229837,0
2011-07-18,30.35,35.5,29,32.75,515693,0
2011-07-19,37.05,40,35,35.75,911800,0
2011-07-20,36,38,33.4,34.5,247534,0
2011-07-21,34.5,35.25,30.7,31.2,222279,0
2011-07-22,31.2,31.45,29.5,30.7,102663,0
2011-07-25,30.25,32.7,29.75,31.4,112345,0
2011-07-26,31.4,31.7,29.75,29.85,71027,0
2011-07-27,30,30,26.75,27,76588,0
2011-07-28,26.95,29.35,26.55,27.25,63027,0
2011-07-29,26.4,27.4,25.75,26.6,45036,0
2011-08-01,28.85,29,26.6,27.05,37366,0
2011-08-02,27,27.5,25.5,26.15,23666,0
2011-08-03,26.15,26.7,24.5,26.55,41840,0
2011-08-04,25.5,27.45,23.75,23.95,39260,0
2011-08-05,24.35,25,22,23.45,39813,0
2011-08-08,21.75,21.95,20.25,21.85,62546,0
2011-08-09,22.95,23.6,21.3,23.3,39811,0
2011-08-10,22.5,24.25,22,23.75,31711,0
2011-08-11,24.75,26,24.25,25.65,39724,0
2011-08-12,22.9,23,20.75,22.25,72902,0
2011-08-15,22.85,23.3,21.85,22,20148,0
2011-08-16,22.25,22.55,21.4,21.7,15560,0
2011-08-17,21.95,21.95,20,20.85,37174,0
2011-08-18,20.1,20.45,18.5,18.85,54709,0
2011-08-19,18.5,18.7,17.75,17.9,27361,0
2011-08-22,18.65,18.85,17.5,17.75,19084,0
2011-08-23,17.8,18.8,17.55,18.4,11202,0
2011-08-24,18.45,18.8,17.8,18.35,13167,0
2011-08-25,18.85,19.4,18.25,18.9,18786,0
2011-08-26,18.9,19.25,17.95,18.85,12455,0
2011-08-29,19.2,21.75,18.5,20.75,62994,0
2011-08-30,20.95,21.7,20.35,21.2,16046,0
2011-08-31,21.55,21.7,20.6,20.75,20603,0
2011-09-01,21.45,21.5,19.35,19.45,21145,0
2011-09-02,19,20.35,18.75,19.45,11280,0
2011-09-06,18.45,18.95,18,18.75,11879,0
2011-09-07,19.45,19.75,18.5,19.05,14728,0
2011-09-08,18.55,20.45,18.55,19,17490,0
2011-09-09,18.75,19.45,18.7,18.7,7651,0
2011-09-12,17.75,18.75,17.75,18.5,8697,0
2011-09-13,18.5,19.25,18.3,19,5083,0
2011-09-14,19.25,19.5,18.25,19.05,11361,0
2011-09-15,19.1,19.5,18.5,18.55,7187,0
2011-09-16,18.65,18.85,18.05,18.75,14838,0
2011-09-19,18.15,19.25,18.15,18.45,6569,0
2011-09-20,18.9,18.9,17.5,17.5,10270,0
2011-09-21,17.5,17.85,15.85,15.95,22021,0
2011-09-22,15,15,13.35,14.1,20956,0
2011-09-23,14.25,15.05,13.5,14,13637,0
2011-09-26,14.45,15.4,13.4,14,10687,0
2011-09-27,14.6,15.25,13.8,13.8,12912,0
2011-09-28,13.8,14,13.15,13.15,7728,0
2011-09-29,13.4,13.7,11.75,12,19638,0
2011-09-30,11.65,11.95,10.8,11.6,9593,0
2011-10-03,11.6,11.7,9.65,10.25,16121,0
2011-10-04,10,10.4,7.5,9.85,30014,0
2011-10-05,9.8,10.4,9.55,10.4,17141,0
2011-10-06,10.35,13.2,10.15,12.35,31638,0
2011-10-07,12.25,17.6,11.55,16.65,137468,0
2011-10-10,15.75,16.6,14.25,14.85,62241,0
2011-10-11,15.85,20.2,15.75,19.3,295405,0
2011-10-12,19.35,19.75,17.4,18.05,74494,0
2011-10-13,19.95,22.7,18.9,19.4,339944,0
2011-10-14,19.6,21.25,18.35,18.65,123843,0
2011-10-17,19.1,19.8,17.75,18,52597,0
2011-10-18,17.85,18,15.55,16.6,49423,0
2011-10-19,16.5,16.55,15.5,15.5,36786,0
2011-10-20,15.5,15.7,13.75,14.05,63467,0
2011-10-21,14.45,18.5,14.2,17.5,297159,0
2011-10-24,17.7,19.55,17.1,18.15,163685,0
2011-10-25,17.55,18.05,16.4,16.7,71842,0
2011-10-26,18.5,19.55,17.65,18.35,96847,0
2011-10-27,19.1,19.75,17.5,17.7,126861,0
2011-10-28,17,18.5,16.45,17.9,36570,0
2011-10-31,16.9,18,16.9,17.5,11686,0
2011-11-01,16.5,17.3,15.25,15.8,34711,0
2011-11-02,16.5,17.4,16.05,16.5,27701,0
2011-11-03,16.9,16.95,16,16.45,18915,0
2011-11-04,16.25,17.25,15.75,16.4,56182,0
2011-11-07,16.65,17.75,16.1,16.85,26706,0
2011-11-08,16.75,18.65,16.65,18.1,86079,0
2011-11-09,17.5,17.9,16.55,17.6,35473,0
2011-11-10,18,20.95,17.65,17.9,263239,0
2011-11-11,18.25,18.25,16.6,17.35,44097,0
2011-11-14,17.15,17.35,16,16.75,28308,0
2011-11-15,16.95,17.75,15.9,16.8,44373,0
2011-11-16,17.05,17.95,16.25,16.35,65469,0
2011-11-17,16.15,16.5,15.25,15.45,36229,0
2011-11-18,15.9,15.95,14.7,14.85,33938,0
2011-11-21,14.15,14.45,13.1,14.25,39048,0
2011-11-22,14.05,14.4,13.75,14,16612,0
2011-11-23,13.75,13.75,12.9,13.55,27262,0
2011-11-25,13.25,13.75,13,13.2,14169,0
2011-11-28,13.85,14.7,13.4,13.95,22553,0
2011-11-29,13.8,13.95,13.25,13.3,6505,0
2011-11-30,14.15,14.5,13.75,13.85,21230,0
2011-12-01,14.05,15.5,13.85,14.85,45959,0
2011-12-02,15.25,16.1,14.05,14.15,41366,0
2011-12-05,14.45,14.9,14.35,14.5,14550,0
2011-12-06,14.5,14.55,13.75,13.9,15750,0
2011-12-07,13.85,14.65,13.4,14.3,13272,0
2011-12-08,14.25,16.45,14.25,14.75,77303,0
2011-12-09,15.65,15.65,13.75,14.55,25850,0
2011-12-12,14.55,14.7,13.6,13.75,14279,0
2011-12-13,14.25,14.3,13.55,13.65,16474,0
2011-12-14,13.5,14.65,13.35,13.55,41942,0
2011-12-15,13.8,14.15,13.5,13.55,10660,0
2011-12-16,13.7,14.2,13.05,13.85,21228,0
2011-12-19,14.1,14.1,12.95,13.4,7918,0
2011-12-20,13.25,14.05,13.25,13.7,15478,0
2011-12-21,13.6,13.6,13.05,13.45,8122,0
2011-12-22,13.15,13.6,13.15,13.6,9339,0
2011-12-23,13.6,13.85,13.3,13.85,4597,0
2011-12-27,14.4,14.9,13.7,13.85,38182,0
2011-12-28,14.15,14.25,13.4,13.6,10851,0
2011-12-29,13.8,13.95,13.4,13.4,8800,0
2011-12-30,13.3,14.25,13.05,14,24914,0
2012-01-03,14.2,14.6,13.8,14,14880,0
2012-01-04,14.2,15.4,13.9,14.75,42907,0
2012-01-05,14.6,15.15,14,14.55,16242,0
2012-01-06,14.35,14.75,14.25,14.4,9675,0
2012-01-09,14.55,14.75,14.15,14.15,7878,0
2012-01-10,14.2,14.3,13.45,14,32578,0
2012-01-11,13.8,15,13.55,14.85,21454,0
2012-01-12,14.75,14.8,14.15,14.7,16272,0
2012-01-13,14.55,14.55,14.1,14.4,10941,0
2012-01-17,14.45,14.55,13.8,14.15,10343,0
2012-01-18,14.05,14.35,13.75,14.35,12155,0
2012-01-19,14.15,14.3,13.75,14.05,7636,0
2012-01-20,14.15,14.35,13.8,14.25,5952,0
2012-01-23,14.35,14.35,14.05,14.35,8372,0
2012-01-24,14.05,14.15,13.8,14.1,6556,0
2012-01-25,14.15,14.5,13.85,14.3,11361,0
2012-01-26,14.4,14.4,14,14.1,16952,0
2012-01-27,14.1,14.3,14,14.15,12118,0
2012-01-30,14.1,14.85,13.9,14.6,26845,0
2012-01-31,14.8,18.2,14.6,16.8,228388,0
2012-02-01,17.3,17.7,15,15.75,94693,0
2012-02-02,15.85,18.1,15.6,17.7,115665,0
2012-02-03,18.2,18.65,17,17.6,58626,0
2012-02-06,17.55,17.6,16.85,17,24247,0
2012-02-07,17,17.5,16,16.3,36370,0
2012-02-08,16.25,16.4,15.3,15.95,40015,0
2012-02-09,15.95,17.4,15.75,16.65,63644,0
2012-02-10,16.25,16.3,15.65,15.85,17463,0
2012-02-13,17.8,18.25,16.3,17.4,84076,0
2012-02-14,17.45,17.7,16.05,16.45,41252,0
2012-02-15,16.5,16.8,15.15,15.55,28524,0
2012-02-16,15.55,16.05,15.25,15.85,13667,0
2012-02-17,16,16,15.5,15.75,14672,0
2012-02-21,16.1,16.25,15.5,15.7,19435,0
2012-02-22,15.7,15.7,14.65,15.3,32190,0
2012-02-23,15.25,15.3,14.8,15.2,13056,0
2012-02-24,15.55,15.7,15,15.15,13899,0
2012-02-27,15.15,16.25,15.05,15.45,27092,0
2012-02-28,15.4,16,15.4,15.65,12129,0
2012-02-29,15.65,15.7,15,15.05,16847,0
2012-03-01,15.3,15.7,15.15,15.45,11182,0
2012-03-02,15.85,15.85,15,15.1,12662,0
2012-03-05,15.2,15.3,14.15,14.2,25503,0
2012-03-06,14.05,14.15,13.5,13.65,28446,0
2012-03-07,13.8,14.65,13.5,14.15,16167,0
2012-03-08,14.25,14.5,13.8,14.15,11329,0
2012-03-09,14.3,15.7,14.3,15.55,39146,0
2012-03-12,20.7,26.4,20.1,24.25,1496326,0
2012-03-13,23.25,24.75,21.8,22.8,459520,0
2012-03-14,22.85,23.2,20.25,20.7,157948,0
2012-03-15,21,22.1,20.15,21.45,138581,0
2012-03-16,21.65,23.45,21.15,21.6,136097,0
2012-03-19,21.35,21.4,18.85,19.65,100007,0
2012-03-20,19.4,20.7,18.6,20.7,109277,0
2012-03-21,20.6,21.05,19,19.65,74160,0
2012-03-22,19.45,20.3,19.25,19.55,62849,0
2012-03-23,19.8,20.3,19.35,19.75,47159,0
2012-03-26,20.05,22.65,19.9,22.25,124835,0
2012-03-27,23,23.15,20.75,20.9,80687,0
2012-03-28,21.25,21.35,20.4,20.95,30414,0
2012-03-29,21,21,19.5,20.3,38483,0
2012-03-30,21.35,22.1,19.85,20.15,20742,0
2012-04-02,20.15,21,19.5,20.65,36634,0
2012-04-03,20.2,20.55,19.85,19.9,12429,0
2012-04-04,19.6,19.75,18.8,19.15,52140,0
2012-04-05,19.35,19.95,18.95,19.3,26117,0
2012-04-09,19.3,19.3,18.25,18.35,19221,0
2012-04-10,18.7,18.95,17.25,17.85,29897,0
2012-04-11,18,18.5,17.35,17.35,19366,0
2012-04-12,17.5,17.5,16.6,16.8,27284,0
2012-04-13,16.8,17.95,16.45,16.7,37429,0
2012-04-16,16.75,17.95,16.25,16.35,17280,0
2012-04-17,16.4,16.85,15.5,15.65,33583,0
2012-04-18,15.95,16.45,15.5,15.65,38812,0
2012-04-19,15.7,16.1,15.4,15.5,14512,0
2012-04-20,15.6,16.25,15.6,16.05,14608,0
2012-04-23,16,16.95,15.75,16.95,23986,0
2012-04-24,16.75,17.15,15.65,15.7,37657,0
2012-04-25,16.1,16.25,15.75,15.9,12373,0
2012-04-26,16,17,15.95,16.9,23940,0
2012-04-27,17.15,17.5,16.5,16.7,25105,0
2012-04-30,17.4,17.65,16.3,16.75,13069,0
2012-05-01,16.9,16.9,16,16.1,14071,0
2012-05-02,16.35,16.65,16.05,16.6,15241,0
2012-05-03,16.4,17.35,16.15,16.4,15111,0
2012-05-04,16.15,16.15,15.75,15.75,6334,0
2012-05-07,15.9,16.65,15.5,16.35,26577,0
2012-05-08,16.2,17.1,16.15,16.4,24329,0
2012-05-09,16.35,18.15,16.2,17.7,62779,0
2012-05-10,14.95,15.15,12.9,14.15,138535,0
2012-05-11,13.85,14,12.5,12.85,51658,0
2012-05-14,12.8,13.7,12.55,13.15,23891,0
2012-05-15,13.2,13.75,12.8,12.85,11910,0
2012-05-16,12.5,12.55,11.25,11.5,41497,0
2012-05-17,11.65,11.65,9.95,10.1,38919,0
2012-05-18,10.2,10.6,9.7,10.55,28276,0
2012-05-21,10.65,10.95,10.25,10.7,11216,0
2012-05-22,10.85,11.5,10.7,10.7,12700,0
2012-05-23,10.75,11.45,10.75,11.4,14019,0
2012-05-24,11.45,12.05,11.15,12.05,8375,0
2012-05-25,12.1,13.15,12.1,13.15,16799,0
2012-05-29,13.4,13.75,11.65,11.95,25000,0
2012-05-30,12,12.5,11.5,12.35,7512,0
2012-05-31,13.75,16.05,12,12.15,125312,0
2012-06-01,12.1,12.15,11.25,11.45,15513,0
2012-06-04,11.3,11.35,10.75,10.8,7023,0
2012-06-05,10.85,11.1,10.3,10.65,18314,0
2012-06-06,11.7,11.7,10.85,11.05,8640,0
2012-06-07,11.25,11.85,11.05,11.05,16365,0
2012-06-08,11.2,11.4,10.8,11.35,4103,0
2012-06-11,11.55,12.2,10.75,10.75,19853,0
2012-06-12,10.85,11.95,10.85,11.5,10235,0
2012-06-13,11.3,11.65,11.2,11.35,4726,0
2012-06-14,11.05,12.4,11.05,11.8,7355,0
2012-06-15,12,13,11.15,12.7,34677,0
2012-06-18,12.55,12.9,12.15,12.4,10954,0
2012-06-19,12.7,12.95,11.5,11.95,9662,0
2012-06-20,12.05,12.15,11.05,11.15,15430,0
2012-06-21,11.1,11.4,11.05,11.25,5097,0
2012-06-22,11.3,11.3,10.85,10.95,18056,0
2012-06-25,10.8,11.5,10.75,11.45,7942,0
2012-06-26,11.45,11.45,11,11.1,1204,0
2012-06-27,11.15,11.75,11,11.2,13600,0
2012-06-28,10.9,11.35,10.4,10.5,18287,0
2012-06-29,10.8,11.199,9.65,9.95,71135,0
2012-07-02,10,10.5,10,10.5,7180,0
2012-07-03,10.75,10.795,10.6,10.65,3990,0
2012-07-05,10.7,10.95,10.55,10.8,5957,0
2012-07-06,10.55,11.1,10.4,11.1,8246,0
2012-07-09,11.15,11.2,10.75,11.1,5080,0
2012-07-10,10.95,11.35,10.95,10.95,5877,0
2012-07-11,10.9,11.15,10.4,10.4,10150,0
2012-07-12,10.6,10.65,10.35,10.35,4872,0
2012-07-13,10.55,11.15,10.2,10.2,12019,0
2012-07-16,10.4,10.6,10.25,10.45,2180,0
2012-07-17,10.5,10.833,10.45,10.6,5543,0
2012-07-18,10.75,10.75,10.5,10.6,1820,0
2012-07-19,10.55,10.8,10.4,10.5,3798,0
2012-07-20,10.5,10.65,10.45,10.6,3189,0
2012-07-23,10.45,10.5,10.2,10.2,7775,0
2012-07-24,10.45,10.7,10.399,10.6,6721,0
2012-07-25,10.65,10.65,10.2,10.25,2662,0
2012-07-26,10.3,10.6,10.15,10.5,4838,0
2012-07-27,10.6,10.6,10.25,10.5,4235,0
2012-07-30,13.8,16.2,12.45,12.6,650537,0
2012-07-31,12.65,13.1,11.45,11.5,60132,0
2012-08-01,11.65,12,10.95,11.1,36159,0
2012-08-02,11.1,11.83,11.05,11.25,31436,0
2012-08-03,11.35,11.595,11.25,11.25,12536,0
2012-08-06,11.3,11.85,11.3,11.4,12043,0
2012-08-07,11.4,12.7,11.4,12.1,36345,0
2012-08-08,12.25,12.65,11.85,12.2,14076,0
2012-08-09,12.6,12.95,11.25,11.8,20748,0
2012-08-10,11.8,12.145,11.25,11.7,11232,0
2012-08-13,11.9,12.35,11.825,12.2,8627,0
2012-08-14,12.2,12.25,11.8,11.9,7914,0
2012-08-15,11.9,12.099,11.9,11.95,4794,0
2012-08-16,12.1,12.25,11.85,12.05,3251,0
2012-08-17,11.95,12.1,11.85,11.961,3413,0
2012-08-20,12.2,12.2,11.44,11.8,6962,0
2012-08-21,11.65,12.05,11.65,11.7,7039,0
2012-08-22,11.7,11.8,11.15,11.45,7367,0
2012-08-23,11.2,11.5,11,11.35,7115,0
2012-08-24,11.25,11.685,11,11.144,5714,0
2012-08-27,10.9,11.138,10.75,10.9,4748,0
2012-08-28,11,11.125,10.9,10.905,8161,0
2012-08-29,10.95,11,10.5,10.9,16832,0
2012-08-30,11,11.2,10.75,11.1,6034,0
2012-08-31,11.51,11.85,11.099,11.55,26342,0
2012-09-04,11.45,11.85,11.15,11.4,8178,0
2012-09-05,11.25,11.449,11.1,11.2,6958,0
2012-09-06,11.25,11.43,11.2,11.2,4480,0
2012-09-07,11.25,11.45,11.25,11.35,6657,0
2012-09-10,11.25,12.5,11.25,11.85,39751,0
2012-09-11,11.85,14.5,11.85,13.199,158993,0
2012-09-12,13,13.75,12.75,12.9,24788,0
2012-09-13,12.8,12.95,12.15,12.5,20902,0
2012-09-14,12.35,13.1,12.15,12.95,36515,0
2012-09-17,13.1,13.25,12.5,12.95,21740,0
2012-09-18,12.85,14.3,12.7,13.3,69158,0
2012-09-19,13.85,13.9,13.216,13.5,30594,0
2012-09-20,13.55,13.55,13.05,13.3,10584,0
2012-09-21,13.45,14.045,13.25,13.9,40783,0
2012-09-24,13.8,16.2,13.8,15.8,122222,0
2012-09-25,15.95,16.75,14.2,14.4,66226,0
2012-09-26,14.5,14.6,13.8,14.05,20498,0
2012-09-27,13.95,14.95,13.65,14.3,16046,0
2012-09-28,14.4,14.7,13.85,14.05,6850,0
2012-10-01,14.4,14.55,13.5,13.7,12617,0
2012-10-02,13.55,14.2,13.35,14.1,4876,0
2012-10-03,14.05,14.05,13.4,13.6,8136,0
2012-10-04,13.8,14.2,13.35,13.8,7747,0
2012-10-05,14,15.05,13.5,14.8,36158,0
2012-10-08,14.45,14.699,14.1,14.5,6703,0
2012-10-09,14.35,15.05,14.05,15.008,29894,0
2012-10-10,14.9,14.95,14.45,14.55,14693,0
2012-10-11,14.1,14.75,14,14.35,8936,0
2012-10-12,14.25,14.9,14.2,14.65,5252,0
2012-10-15,14.5,14.604,14.15,14.15,6234,0
2012-10-16,14.35,14.691,14.15,14.25,7373,0
2012-10-17,14.445,14.449,14.25,14.4,1323,0
2012-10-18,14.9,15.2,14.25,14.3,22173,0
2012-10-19,14.2,14.699,14,14.05,11907,0
2012-10-22,14.2,14.45,13.75,13.75,6587,0
2012-10-23,13.5,13.7,12.8,12.85,29201,0
2012-10-24,13,13.5,13,13,5600,0
2012-10-25,13.4,13.45,13.1,13.45,2113,0
2012-10-26,13.55,13.55,13,13.05,5606,0
2012-10-31,13,13.5,13,13.5,3880,0
2012-11-01,13,13.5,12.85,13.5,9551,0
2012-11-02,12.75,13.6,12.75,13.5,3043,0
2012-11-05,13.65,13.75,13.051,13.15,2474,0
2012-11-06,13.3,13.9,13.2,13.75,6496,0
2012-11-07,13.9,14.45,13.25,13.25,11767,0
2012-11-08,13.5,14,13.15,13.65,20859,0
2012-11-09,13.81,13.81,13.15,13.15,6763,0
2012-11-12,13.15,13.699,13.15,13.3,5931,0
2012-11-13,12,12.1,10.5,11.2,37766,0
2012-11-14,11.25,11.35,10.45,10.5,24072,0
2012-11-15,10.55,10.55,10,10.25,14650,0
2012-11-16,10.35,10.55,10,10.45,12800,0
2012-11-19,10.55,11,10.5,10.65,4818,0
2012-11-20,10.8,11.1,10.5,11,7223,0
2012-11-21,11.15,11.15,10.75,10.8,3653,0
2012-11-23,10.6,10.97,10.55,10.55,2345,0
2012-11-26,10.75,11.1,10.35,10.8,10764,0
2012-11-27,13.25,13.25,11.8,12.2,64505,0
2012-11-28,12.2,12.4,11.5,12,13166,0
2012-11-29,11.8,12.2,11.8,11.9,3620,0
2012-11-30,11.95,12.2,11.5,11.7,7978,0
2012-12-03,12,12,11.05,11.596,5535,0
2012-12-04,11.7,11.78,11.3,11.55,7937,0
2012-12-05,11.355,11.599,11.055,11.45,7935,0
2012-12-06,11.45,11.7,11.4,11.55,4018,0
2012-12-07,11.3,11.65,11.3,11.5,4771,0
2012-12-10,11.5,11.5,11.25,11.3,5237,0
2012-12-11,11.35,11.5,11.25,11.45,6333,0
2012-12-12,11.35,11.45,11.1,11.3,11550,0
2012-12-13,11.35,11.35,11.164,11.25,2564,0
2012-12-14,11.1,12.85,11.1,11.85,60926,0
2012-12-17,12,12.1,11.2,11.55,9200,0
2012-12-18,11.7,11.7,11.3,11.35,5015,0
2012-12-19,11.3,11.55,11.25,11.48,2829,0
2012-12-20,11.5,11.5,11.15,11.5,6477,0
2012-12-21,11.35,11.53,11.1,11.5,8840,0
2012-12-24,11.65,11.65,11.15,11.3,1830,0
2012-12-26,11.55,11.55,11.15,11.4,3700,0
2012-12-27,11.25,11.45,11.15,11.45,3495,0
2012-12-28,11.35,11.5,10.9,11,8068,0
2012-12-31,10.9,11.25,10.75,10.85,10353,0
2013-01-02,11.15,11.336,10.75,11.2,4215,0
2013-01-03,11.5,11.8,11.05,11.2,5415,0
2013-01-04,11.35,11.65,11.3,11.3,6116,0
2013-01-07,11.45,11.75,11.45,11.75,5897,0
2013-01-08,11.75,11.85,11.5,11.5,2840,0
2013-01-09,11.5,12.25,11.5,11.9,10826,0
2013-01-10,12.15,12.25,11.8,12,9011,0
2013-01-11,11.95,12.7,11.87,12.55,8658,0
2013-01-14,12.75,12.85,12.451,12.85,6247,0
2013-01-15,12.75,12.95,12.75,12.75,9108,0
2013-01-16,12.8,12.8,11.4,11.85,41319,0
2013-01-17,11.7,12.49,11.6,11.7,5688,0
2013-01-18,11.9,11.9,11.4,11.85,4465,0
2013-01-22,11.7,12.15,11.55,11.75,10075,0
2013-01-23,11.6,12,11.6,11.85,7390,0
2013-01-24,11.9,12,11.4,11.6,5682,0
2013-01-25,11.9,12.9,11.5,11.75,31212,0
2013-01-28,11.85,12.349,11.7,11.9,3393,0
2013-01-29,11.7,12.25,11.7,12.25,2430,0
2013-01-30,12.3,12.349,11.8,12.1,5318,0
2013-01-31,11.9,12.35,11.751,12.2,2950,0
2013-02-01,12.25,13.5,12.05,12.65,40000,0
2013-02-04,12.9,13.25,12.1,12.1,14738,0
2013-02-05,12.1,13,12.1,12.604,7300,0
2013-02-06,12.55,13.2,12.3,13.15,10713,0
2013-02-07,13.05,13.122,12.25,13.1,6661,0
2013-02-08,13,13,12.45,12.9,4660,0
2013-02-11,12.75,12.8,12.55,12.552,1332,0
2013-02-12,12.55,13,12.3,12.7,4146,0
2013-02-13,12.8,12.85,12.55,12.7,6794,0
2013-02-14,12.5,12.689,12.3,12.445,3313,0
2013-02-15,12.7,12.9,12.25,12.6,6737,0
2013-02-19,12.75,12.75,12.3,12.55,2119,0
2013-02-20,14.25,15.25,12.85,13,174366,0
2013-02-21,12.9,13,12.5,12.7,22860,0
2013-02-22,13,13,12.5,12.85,15371,0
2013-02-25,13.05,13.15,12.3,12.35,11543,0
2013-02-26,12.35,12.35,11.95,12.15,8159,0
2013-02-27,12.05,12.4,12,12.1,5695,0
2013-02-28,11.95,12.45,11.5,11.95,13926,0
2013-03-01,11.8,12.095,11.5,11.8,4608,0
2013-03-04,11.65,11.85,11.6,11.7,3385,0
2013-03-05,11.65,11.7,11.5,11.55,7967,0
2013-03-06,11.7,11.7,11.3,11.5,6343,0
2013-03-07,11.55,11.55,11.25,11.25,4573,0
2013-03-08,11.4,11.7,11.25,11.7,8493,0
2013-03-11,11.7,12.35,11.308,11.95,8884,0
2013-03-12,11.85,11.85,11.5,11.6,3453,0
2013-03-13,11.55,12.35,11.55,12.2,9580,0
2013-03-14,12.25,12.5,12.1,12.3,10632,0
2013-03-15,11.05,11.45,10.5,11.082,36687,0
2013-03-18,10.85,11.55,10.85,11.5,8652,0
2013-03-19,11.5,11.5,11.05,11.25,1748,0
2013-03-20,11.1,11.25,10.7,10.7,16826,0
2013-03-21,11.05,11.35,10.6,11,14448,0
2013-03-22,10.7,11,10.55,10.7,6465,0
2013-03-25,10.85,10.95,10.65,10.7,2173,0
2013-03-26,10.9,10.95,10.6,10.8,3756,0
2013-03-27,10.85,11,10.6,10.75,6023,0
2013-03-28,10.85,11,10.8,10.9,1096,0
2013-04-01,11,11,10.75,10.85,3544,0
2013-04-02,10.75,10.95,10.7,10.85,1827,0
2013-04-03,10.75,10.95,10.5,10.95,9756,0
2013-04-04,11.05,11.05,10.85,10.85,1677,0
2013-04-05,11.1,11.13,10.6,10.75,3666,0
2013-04-08,10.75,10.95,10.6,10.7,8898,0
2013-04-09,10.65,10.799,10.65,10.7,1310,0
2013-04-10,11,11,10.65,10.65,4157,0
2013-04-11,10.65,10.9,10.6,10.7,7294,0
2013-04-12,10.7,10.85,10.7,10.75,3123,0
2013-04-15,10.7,10.715,10.55,10.55,8159,0
2013-04-16,10.7,10.8,10.55,10.8,2667,0
2013-04-17,10.7,10.8,10.65,10.7,4731,0
2013-04-18,10.75,11.136,10.75,10.8,6595,0
2013-04-19,10.95,10.95,10.75,10.75,3042,0
2013-04-22,10.508,10.85,10.508,10.85,3257,0
2013-04-23,10.75,10.8,10.6,10.7,3742,0
2013-04-24,10.75,10.8,10.594,10.65,3611,0
2013-04-25,10.7,10.8,10.3,10.3,12923,0
2013-04-26,10.3,10.45,10.15,10.25,10981,0
2013-04-29,10.25,10.25,9.85,10.05,14196,0
2013-04-30,9.95,10.55,9.95,10.35,7656,0
2013-05-01,10.2,10.45,10.2,10.2,4938,0
2013-05-02,10.15,10.35,10.15,10.2,6241,0
2013-05-03,10.25,10.4,10.2,10.2,4701,0
2013-05-06,10.25,10.5,10.2,10.4,6867,0
2013-05-07,10.3,10.361,10.2,10.35,2760,0
2013-05-08,10.4,10.45,10.2,10.2,5226,0
2013-05-09,10.2,10.65,10.2,10.45,5616,0
2013-05-10,10.9,10.9,10.35,10.35,9439,0
2013-05-13,10.25,10.65,10.25,10.5,5986,0
2013-05-14,10.65,10.65,10.25,10.25,7987,0
2013-05-15,10.35,10.5,10.2,10.2,5294,0
2013-05-16,10.2,10.5,10,10.05,4979,0
2013-05-17,10.45,10.45,10.15,10.225,6270,0
2013-05-20,10.2,10.299,10.05,10.299,11591,0
2013-05-21,10.255,11.2,10.25,10.9,35260,0
2013-05-22,10.75,10.995,10.5,10.5,10886,0
2013-05-23,10.5,10.9,10.25,10.8,2512,0
2013-05-24,10.85,10.85,10.45,10.5,4235,0
2013-05-28,10.35,11.35,10.35,10.75,33429,0
2013-05-29,10.75,10.85,10.45,10.45,4233,0
2013-05-30,10.7,10.795,10.4,10.4,3472,0
2013-05-31,10.95,10.95,10.4,10.5,3752,0
2013-06-03,10.5,10.599,10.4,10.45,5828,0
2013-06-04,10.5,10.75,10.4,10.45,3469,0
2013-06-05,10.355,10.355,10.25,10.25,6552,0
2013-06-06,10.2,10.7,10.2,10.3,5242,0
2013-06-07,10.35,10.5,10.2,10.2,6522,0
2013-06-10,10.3,10.4,10.15,10.25,3256,0
2013-06-11,10.2,10.3,10.1,10.1,1340,0
2013-06-12,10.35,10.35,10.1,10.2,1583,0
2013-06-13,10.1,10.3,10.1,10.3,1231,0
2013-06-14,10.35,10.35,10,10.1,2097,0
2013-06-17,10.394,10.45,10.1,10.35,1211,0
2013-06-18,10.45,10.5,10.25,10.25,692,0
2013-06-19,10.45,10.45,10.3,10.35,965,0
2013-06-20,10.25,10.25,9.85,9.85,7709,0
2013-06-21,10.4,11.35,9.95,10.45,62843,0
2013-06-24,10.45,10.5,9.8,10.1,13399,0
2013-06-25,10,10.4,10,10.1,5185,0
2013-06-26,10.1,10.11,9.4,9.6,11142,0
2013-06-27,9.6,9.75,9.25,9.35,13773,0
2013-06-28,6,6.05,5.75,6.05,251180,0
2013-07-01,6.3,6.8,5.9,5.9995,141568,0
2013-07-02,6.25,6.3,5.85,5.85,35288,0
2013-07-03,6,6,5.5,5.75,27125,0
2013-07-05,6,6,5.75,5.85,19904,0
2013-07-08,6.05,6.05,5.5005,5.75,13695,0
2013-07-09,7.2,7.3,6.05,6.3,433386,0
2013-07-10,6.4,6.5,5.9,6.15,101891,0
2013-07-11,6.15,6.25,5.95,6.1,29793,0
2013-07-12,6,6.1995,5.95,6.05,23838,0
2013-07-15,6.05,6.45,5.95,6.205,38854,0
2013-07-16,6.35,6.35,6.1,6.15,29893,0
2013-07-17,6.3,6.3,6.15,6.3,21814,0
2013-07-18,6.3,6.3,6,6.1,30124,0
2013-07-19,6.125,6.1995,5.95,6,24109,0
2013-07-22,6.05,6.2,5.95,6.1,37919,0
2013-07-23,6.3,6.3,6.0625,6.2,43060,0
2013-07-24,6.25,9.65,6.25,9.25,726639,0
2013-07-25,10,10.4,8.65,9.5,418554,0
2013-07-26,9.5,9.65,8,8.4,116070,0
2013-07-29,8.2,8.35,7.7,8,78695,0
2013-07-30,7.95,7.95,7.55,7.75,53439,0
2013-07-31,7.75,8.35,7.6,7.75,53348,0
2013-08-01,7.9,7.9,7.3,7.6275,55656,0
2013-08-02,7.55,7.95,7.55,7.75,20324,0
2013-08-05,8,8,7.5,7.7,30846,0
2013-08-06,7.8,7.8,7.305,7.5,27575,0
2013-08-07,7.5,7.5,7.25,7.4,20036,0
2013-08-08,7.85,7.85,6.85,7.3,28280,0
2013-08-09,7.4,7.55,6.95,7.2,17096,0
2013-08-12,7.3,7.5,7,7.1,14001,0
2013-08-13,7.1,7.1,6.85,6.9,16174,0
2013-08-14,6.85,7.25,6.75,6.9,15780,0
2013-08-15,6.85,7,6.6505,7,6256,0
2013-08-16,6.9,7.15,6.75,7.05,4577,0
2013-08-19,7.1,7.15,6.6,6.85,12185,0
2013-08-20,6.8,7.1,6.8,7.1,2561,0
2013-08-21,7.1,7.1,6.6505,7.05,8210,0
2013-08-22,7.05,7.25,6.7,7.05,8706,0
2013-08-23,7.15,7.4,7.05,7.35,8010,0
2013-08-26,8.25,8.25,7.35,7.5,37351,0
2013-08-27,7.45,8.05,7.45,7.6,14843,0
2013-08-28,7.6,8.25,7.6,8.18,52258,0
2013-08-29,8.2,8.4,7.85,8.15,14276,0
2013-08-30,8.2,8.2,7.7,7.95,9984,0
2013-09-03,8.1,8.1,7.6,7.95,6305,0
2013-09-04,8,8.25,7.65,8.2,23002,0
2013-09-05,7.75,8.1,7.75,7.85,8223,0
2013-09-06,7.75,8.1,7.75,7.9,2082,0
2013-09-09,7.9,8.05,7.6,7.9,6466,0
2013-09-10,8,8,7.6,7.65,14296,0
2013-09-11,7.55,8.05,7.55,8.05,16973,0
2013-09-12,7.9,8.05,7.8,7.9,6045,0
2013-09-13,8,8,7.75,8,8701,0
2013-09-16,7.8,8,7.75,7.8,3842,0
2013-09-17,7.75,7.95,7.75,7.85,1828,0
2013-09-18,7.85,7.9,7.85,7.85,4941,0
2013-09-19,7.85,8.25,7.85,7.85,10003,0
2013-09-20,8.15,8.15,7.65,7.65,4308,0
2013-09-23,7.55,7.8,7.55,7.55,13796,0
2013-09-24,7.6,7.6,7,7.1,20400,0
2013-09-25,7.5,7.5,7.1,7.2,13208,0
2013-09-26,7.15,7.35,7.15,7.3,2660,0
2013-09-27,7.4,7.4,7.1,7.2,12269,0
2013-09-30,7.3,7.3,7,7.05,12404,0
2013-10-01,7,7.4,6.85,7,20100,0
2013-10-02,7.05,7.15,6.8,6.85,15960,0
2013-10-03,6.95,7.05,6.8,6.85,8060,0
2013-10-04,6.75,7.25,6.55,7.15,30340,0
2013-10-07,7,7.25,7,7.25,9160,0
2013-10-08,7.05,7.05,6.8,6.85,12840,0
2013-10-09,6.75,6.85,6.6,6.7,3138,0
2013-10-10,6.9,7.095,6.7,6.85,7205,0
2013-10-11,7.05,7.05,6.8995,6.9,9263,0
2013-10-14,7,7.2,6.9,7.15,8857,0
2013-10-15,7.15,7.75,7.15,7.3,21913,0
2013-10-16,7.5,7.5,7.15,7.25,6060,0
2013-10-17,7.25,8.15,7.25,8.05,97040,0
2013-10-18,8.25,8.45,7.85,8.05,48080,0
2013-10-21,7.95,8.65,7.95,8.05,42140,0
2013-10-22,8.15,8.3,7.8,7.85,11620,0
2013-10-23,7.85,8,7.6,7.65,12200,0
2013-10-24,7.8,7.8,7.5,7.6,16860,0
2013-10-25,7.55,7.6,7.25,7.3,7520,0
2013-10-28,7.45,7.55,7.15,7.15,12020,0
2013-10-29,7.25,7.95,7.05,7.35,21740,0
2013-10-30,7.4,7.5,7.05,7.15,11720,0
2013-10-31,7.05,7.15,6.95,6.95,6620,0
2013-11-01,6.95,7,6.95,7,4380,0
2013-11-04,6.95,7.6,6.85,7.2,7817,0
2013-11-05,7.1,7.6,6.9,7.5,14940,0
2013-11-06,7.6,7.6,7.1,7.25,2800,0
2013-11-07,7.2,7.2,7,7,4780,0
2013-11-08,7,7.5,6.9,7.45,9540,0
2013-11-11,7.35,7.55,7.25,7.5,11384,0
2013-11-12,7.45,7.5,6.95,7.1,12340,0
2013-11-13,7.15,7.3,7.1,7.3,3760,0
2013-11-14,7.15,7.15,7,7,15360,0
2013-11-15,7,7.4,7,7.2,9740,0
2013-11-18,7.15,7.25,7,7.05,3160,0
2013-11-19,7.25,7.45,7.1,7.25,22554,0
2013-11-20,7.3,7.3,7.1,7.2,6640,0
2013-11-21,7.1,7.2,7.05,7.1,3700,0
2013-11-22,7.1,7.1,6.8,6.9,19744,0
2013-11-25,7,7.05,6.9,7,7020,0
2013-11-26,6.9,7.15,6.9,7.15,4240,0
2013-11-27,7.1,7.45,7.05,7.35,8280,0
2013-11-29,7.45,7.75,7.05,7.35,18570,0
2013-12-02,7.25,7.45,7.05,7.1,7900,0
2013-12-03,7.05,7.25,7.05,7.1,12080,0
2013-12-04,7.3,7.3,7.05,7.2,10320,0
2013-12-05,7.25,9.3,7.25,8.3,262660,0
2013-12-06,8.4,8.65,7.5,7.55,74680,0
2013-12-09,7.7,7.95,7.25,7.3,33570,0
2013-12-10,7.05,7.25,7,7.05,34860,0
2013-12-11,7,7.35,6.9,7.1,33340,0
2013-12-12,7.1,7.25,6.7,6.7,29871,0
2013-12-13,6.75,6.95,6.65,6.65,28920,0
2013-12-16,6.7,6.95,6.6505,6.75,8481,0
2013-12-17,6.85,7.05,6.65,6.75,8140,0
2013-12-18,6.85,7.1,6.65,6.7,9340,0
2013-12-19,7.45,8.95,7.45,7.7,232640,0
2013-12-20,7.5,7.85,7.05,7.15,39240,0
2013-12-23,7.25,7.7,7.2,7.5,11540,0
2013-12-24,7.5,7.6,7.2,7.3,22478,0
2013-12-26,7.25,7.7,7.15,7.6,28720,0
2013-12-27,7.65,8.05,7.6,7.9,69080,0
2013-12-30,7.9,8.15,7.7,7.8,37360,0
2013-12-31,7.75,7.9,7.3,7.5,15000,0
2014-01-02,7.65,7.9,7.5505,7.8,10209,0
2014-01-03,7.8,8.295,7.65,8.05,63904,0
2014-01-06,8.1,8.1,7.65,7.9,15280,0
2014-01-07,8.1,10.25,7.9,10.25,336160,0
2014-01-08,10.5,11.25,9.25,9.5,266660,0
2014-01-09,12.7,13.2,11,11.55,447780,0
2014-01-10,12.3,12.9,11.65,12.25,250240,0
2014-01-13,12.65,14.45,12.05,14.15,256440,0
2014-01-14,14.5,16.65,12.75,16.35,373260,0
2014-01-15,15.6,17.4,14.5,14.9,448140,0
2014-01-16,15.1,15.85,14,14.2,105774,0
2014-01-17,14,14.35,13.25,13.6,117100,0
2014-01-21,14.9,14.9,13.1,13.5,93500,0
2014-01-22,13.55,13.55,12.6,12.75,93240,0
2014-01-23,12.55,13.4,12.35,12.5,61060,0
2014-01-24,12.505,13,11.45,11.65,88935,0
2014-01-27,11.95,11.95,10.4,11.2,104720,0
2014-01-28,11.2,12.85,11,12,98729,0
2014-01-29,12,12.25,11.3,11.4,42100,0
2014-01-30,11.55,12.1,11.5,11.8,25080,0
2014-01-31,11.4,12.15,11.3,11.7,21689,0
2014-02-03,11.75,12.5,11.1,11.3,67970,0
2014-02-04,11.15,11.5,11,11.4,22614,0
2014-02-05,11.2,11.35,11.05,11.1,16368,0
2014-02-06,11.02,11.95,11.02,11.65,41754,0
2014-02-07,11.45,11.75,11.25,11.325,29064,0
2014-02-10,11.1,12.15,10.7,11.925,94445,0
2014-02-11,11.75,12.3,11.35,11.8,27048,0
2014-02-12,11.6,12,11.52,11.55,21917,0
2014-02-13,11.65,14.5,11.5,13.25,317571,0
2014-02-14,13.45,13.65,12.55,12.75,65077,0
2014-02-18,12.95,13.65,12.55,13.15,67562,0
2014-02-19,13.2,13.65,12.75,12.85,23141,0
2014-02-20,13.1,13.8,12.65,13.25,36512,0
2014-02-21,13.5,13.5,12.55,12.65,28382,0
2014-02-24,12.6,12.95,11.6,12.7,54800,0
2014-02-25,12.6,13.35,12.55,12.65,25724,0
2014-02-26,12.5,14.25,12.25,13.2,112784,0
2014-02-27,13.35,15.4,13.35,14.45,283496,0
2014-02-28,14.35,14.7,13.3,13.5,79091,0
2014-03-03,13.35,16.9,13.25,16.35,254453,0
2014-03-04,17.2,17.75,14.65,15.4,292130,0
2014-03-05,15.75,17,15,16.4,171496,0
2014-03-06,17.4,17.5,15.8,16.15,113871,0
2014-03-07,16.55,16.749,15.4,15.75,51744,0
2014-03-10,15.9,16.15,14.05,14.15,115737,0
2014-03-11,23.05,36.95,21.35,24.6,3862252,0
2014-03-12,23.15,26.45,20.4,23.5,746751,0
2014-03-13,23.5,25.75,23,24.1,254404,0
2014-03-14,23.85,25.65,23.8,24.4,148236,0
2014-03-17,26.55,31.9,25.65,30.6,628924,0
2014-03-18,30.8,36.3,29.6,31.65,997158,0
2014-03-19,31.3,32.1,26.15,28.15,438776,0
2014-03-20,28,28.15,26.55,27.3,146881,0
2014-03-21,27.5,29.1,24.4,24.8,237483,0
2014-03-24,25.65,25.7,22,23.4,244951,0
2014-03-25,23.75,24.95,22.25,23.6,155099,0
2014-03-26,23.35,23.35,20.75,21.45,196240,0
2014-03-27,21,22.849,20.65,22.15,109274,0
2014-03-28,22.15,22.25,20.8,21.1,76861,0
2014-03-31,19.9,19.95,17.8,19,216101,0
2014-04-01,16.85,16.95,15.65,16.05,663121,0
2014-04-02,16.35,16.45,15.65,15.9,212889,0
2014-04-03,16,16.9,15.6,16.25,335861,0
2014-04-04,15.9,16.2,14.55,14.75,176497,0
2014-04-07,14.75,15.15,14,14.8,138503,0
2014-04-08,14.55,15.1,14.2,14.8,89243,0
2014-04-09,14.7,16.2,14.65,15.7,239810,0
2014-04-10,15.4,15.4,14.15,14.25,204275,0
2014-04-11,14.1,14.25,13.1,13.2,125044,0
2014-04-14,13.25,13.55,12.5,12.5,80898,0
2014-04-15,12.55,12.65,11.25,11.55,171046,0
2014-04-16,12,13.15,11.55,12.85,160028,0
2014-04-17,12.8,13.35,12.4,12.85,92676,0
2014-04-21,13,13.95,12.9,13.65,73783,0
2014-04-22,13.75,14.45,13.05,13.35,128323,0
2014-04-23,13.65,13.95,12.75,12.875,55231,0
2014-04-24,13.05,14.15,12.7,13.8,80273,0
2014-04-25,14,14,12.75,12.85,95951,0
2014-04-28,12.95,12.95,11.85,12.25,73203,0
2014-04-29,12.4,12.4,11.602,11.85,49867,0
2014-04-30,11.75,12,11.5,12,38970,0
2014-05-01,12.05,12.65,11.8,12,44002,0
2014-05-02,12.05,14.45,12.05,14.25,190564,0
2014-05-05,14.45,14.75,13.35,14.1,119219,0
2014-05-06,14.25,15.15,13.75,14,133374,0
2014-05-07,14.1,14.2,12.75,12.75,103695,0
2014-05-08,12.3,12.75,11.6,11.85,118445,0
2014-05-09,11.7,11.95,11.25,11.4,86450,0
2014-05-12,11.45,12.75,11.45,12.25,98514,0
2014-05-13,12.05,12.55,11.75,12.3,62168,0
2014-05-14,12.25,12.9,12.155,12.55,43171,0
2014-05-15,12.4,12.695,11.85,12.3,32323,0
2014-05-16,12.35,12.599,12.106,12.4,23208,0
2014-05-19,12.45,13.199,12.15,12.4,28842,0
2014-05-20,12.45,13,12.2,12.75,22324,0
2014-05-21,12.85,12.85,12.05,12.05,22850,0
2014-05-22,12,12.6,11.9,12.35,22131,0
2014-05-23,12.55,13,12.15,12.6,34640,0
2014-05-27,12.9,13.4,12.15,12.4,97545,0
2014-05-28,12.1,12.45,11.75,12.35,27923,0
2014-05-29,12.5,12.8,12.25,12.55,21433,0
2014-05-30,12.55,13.15,12.1,12.3,48493,0
2014-06-02,12.25,12.8,11.966,12.45,42017,0
2014-06-03,12.25,12.8,12.05,12.3,15987,0
2014-06-04,12.5,12.8,11.8,12.1,57817,0
2014-06-05,12,12.5,11.85,12.2,17622,0
2014-06-06,11.95,12.45,11.9,12.35,21849,0
2014-06-09,12.3,12.6,12.3,12.55,24135,0
2014-06-10,12.6,14.5,12.5,13.2,401641,0
2014-06-11,12.7,16.2,12.7,15.7,370808,0
2014-06-12,16,17.4,14.15,14.2,417608,0
2014-06-13,14.2,14.7,13.5,14.35,76735,0
2014-06-16,14,14.4,13.65,13.75,41303,0
2014-06-17,13.8,14.7,13.6,14.5,60138,0
2014-06-18,14.5,15.85,14,15.4,177449,0
2014-06-19,15.5,15.5,14.5,14.75,84878,0
2014-06-20,14.65,15.45,13.75,14.15,82795,0
2014-06-23,14.35,14.75,13.65,13.8,70593,0
2014-06-24,13.9,14,13.25,13.425,58870,0
2014-06-25,13.25,13.75,13.15,13.35,37990,0
2014-06-26,13.3,13.9,13.25,13.8,36880,0
2014-06-27,13.65,14.15,13.45,13.7,58033,0
2014-06-30,13.55,14,13.05,13.55,58581,0
2014-07-01,13.65,14.069,13.45,13.6,75945,0
2014-07-02,13.5,13.65,12.5,13.25,64180,0
2014-07-03,13.1,13.4,13,13.2,18851,0
2014-07-07,13.65,13.65,12.05,12.55,119222,0
2014-07-08,12.4,12.5,11.85,12.25,50145,0
2014-07-09,12.2,12.75,12.075,12.2,35972,0
2014-07-10,12.05,12.55,11.9,12.45,20986,0
2014-07-11,12.45,12.6,12.05,12.3,16979,0
2014-07-14,12.6,13.35,12.3,13,73275,0
2014-07-15,12.7,13.65,12.575,12.7,76517,0
2014-07-16,12.75,13.199,12.35,12.65,48775,0
2014-07-17,12.4,12.5,12,12.1,47251,0
2014-07-18,12.2,12.31,12.05,12.3,12532,0
2014-07-21,12.25,12.85,11.9,12.15,42631,0
2014-07-22,12.35,12.6,12.05,12.05,47684,0
2014-07-23,12.1,12.6,12.05,12.15,55033,0
2014-07-24,12.3,13.1,11.3,11.7,143567,0
2014-07-25,11.5,12.15,11.3,11.85,27225,0
2014-07-28,11.6,11.85,11.4,11.6,32095,0
2014-07-29,11.65,11.75,11.5,11.75,17512,0
2014-07-30,11.85,11.85,11.5,11.85,13632,0
2014-07-31,11.7,11.8,11.4,11.55,22265,0
2014-08-01,11.6,11.6,10.1,10.5,115267,0
2014-08-04,10.5,11.35,10.5,10.85,27612,0
2014-08-05,10.85,11.25,10.5,10.7,28352,0
2014-08-06,10.9,10.9,10.5,10.7,22502,0
2014-08-07,10.6,11.324,10.6,10.95,36099,0
2014-08-08,11.25,11.45,10.5,10.55,32737,0
2014-08-11,10.6,10.9,10.55,10.7,14368,0
2014-08-12,10.75,11,10.6,10.8,17652,0
2014-08-13,10.95,11.2,10.75,11,18372,0
2014-08-14,11.15,11.3,11.05,11.15,17807,0
2014-08-15,11.25,12,11.25,11.6,58385,0
2014-08-18,11.8,12,11.25,11.4,18716,0
2014-08-19,11.3,11.85,10.75,11.65,13759,0
2014-08-20,11.65,12.21,11.45,11.75,53075,0
2014-08-21,11.75,11.9,11.5,11.7,9505,0
2014-08-22,11.55,11.95,11.503,11.9,8863,0
2014-08-25,12,12.2,11.3,11.7,32349,0
2014-08-26,11.4,11.75,11.4,11.45,11624,0
2014-08-27,11.1,11.3,10.85,11,30858,0
2014-08-28,10.85,11.3,10.8,10.95,20115,0
2014-08-29,11.1,11.35,10.8,10.95,16037,0
2014-09-02,10.9,11.65,10.85,11.4,25840,0
2014-09-03,11.55,11.6,11,11.2,11801,0
2014-09-04,11.15,11.3,10.95,11.15,10375,0
2014-09-05,11,11.5,10.85,11.1,19401,0
2014-09-08,11.2,11.2,10.9,11,11862,0
2014-09-09,10.95,11.45,10.85,10.95,32856,0
2014-09-10,10.85,11.3,10.525,10.65,36299,0
2014-09-11,10.65,11.1,10.65,10.85,13681,0
2014-09-12,10.9,11.1,10.25,10.6,38755,0
2014-09-15,10.5,10.8,10.25,10.25,17000,0
2014-09-16,10.15,10.4,9.675,10,29067,0
2014-09-17,10.15,10.15,9.95,10.1,17590,0
2014-09-18,10.05,10.246,9.8,9.9,21166,0
2014-09-19,10,10,9.75,9.9,12520,0
2014-09-22,9.85,9.904,8.465,8.7,79843,0
2014-09-23,8.75,9.2525,8.65,9.1,40040,0
2014-09-24,9.2,9.2,8.9,9.1,10807,0
2014-09-25,9.1,9.35,8.25,8.4,41202,0
2014-09-26,8.5,9.3,8.4,9.1,16549,0
2014-09-29,9,9.3,8.85,9.1,6705,0
2014-09-30,9.1,9.1,8.45,8.6,24189,0
2014-10-01,8.6,8.6,7.8,8.15,37818,0
2014-10-02,8.25,8.45,7.85,8.25,16416,0
2014-10-03,8.3,8.5,8.3,8.5,7165,0
2014-10-06,8.4,8.4,7.8,8,22276,0
2014-10-07,8.1,8.1995,7.055,7.6,67265,0
2014-10-08,7.7,7.75,7.35,7.65,18638,0
2014-10-09,7.65,7.85,7.25,7.35,11296,0
2014-10-10,7.35,7.65,7.21,7.55,18275,0
2014-10-13,7.35,7.5,7.25,7.355,9027,0
2014-10-14,7.45,7.5,7.3,7.35,8518,0
2014-10-15,7.4,7.7,7.15,7.2,11508,0
2014-10-16,7.15,8.046,7.0505,7.6,15840,0
2014-10-17,7.85,8.1,7.8,7.9,19683,0
2014-10-20,7.9,8.7,7.9,8.4,31212,0
2014-10-21,8.4,8.6995,7.5,7.75,43462,0
2014-10-22,7.75,7.75,7.5,7.6,12514,0
2014-10-23,7.75,7.97,7.5,7.7,10194,0
2014-10-24,7.8,8.196,7.8,8.134,14700,0
2014-10-27,8.2385,8.6995,8.005,8.6,24186,0
2014-10-28,8.5,9,8.5,8.75,13830,0
2014-10-29,8.85,9,8.3,8.4,14211,0
2014-10-30,11.5,19.85,11.1,19.55,7191992,0
2014-10-31,18.5,19.75,14.6,15.6,2647500,0
2014-11-03,15,17.1,13.9,15.85,724094,0
2014-11-04,16.8,18.4,15,15.2,1930088,0
2014-11-05,14.8,15.25,14,14.1,354273,0
2014-11-06,14,14.3,12.6,13.55,412197,0
2014-11-07,13,13,11.95,12.5,259910,0
2014-11-10,12.45,13.9,11.75,13.2,356772,0
2014-11-11,12.6,13.4,12.15,12.3,147484,0
2014-11-12,12.05,12.3,11.3,11.55,169528,0
2014-11-13,11.9,12.25,11.05,11.8,174053,0
2014-11-14,11.45,13.2,11.15,12.3,296489,0
2014-11-17,12.2,12.7,11.55,11.65,115327,0
2014-11-18,11.55,12.25,11.45,11.75,70356,0
2014-11-19,11.75,12.2,11.2,11.4,111895,0
2014-11-20,11.4,11.7,11.25,11.25,49413,0
2014-11-21,11.25,11.9,11.2,11.2,130047,0
2014-11-24,11.25,11.85,11.25,11.75,79957,0
2014-11-25,11.3,12.5,11.3,11.85,161761,0
2014-11-26,11.85,12.4,11.5,11.85,143283,0
2014-11-28,11.95,11.95,11.25,11.4,53767,0
2014-12-01,11.4,11.535,10.1,10.2,250119,0
2014-12-02,10.25,10.55,9.7,10.099,106867,0
2014-12-03,9.95,11.15,9.9,10.85,147061,0
2014-12-04,10.75,10.945,10.25,10.45,43397,0
2014-12-05,10.55,10.65,10.1,10.3,57914,0
2014-12-08,10.1,10.3,9.3,9.6,118289,0
2014-12-09,9.3,10,9.3,9.9,43263,0
2014-12-10,9.9,10.5,9.75,10.05,52132,0
2014-12-11,10.2,10.2,9.55,10,39165,0
2014-12-12,9.85,10,9.4,9.55,45774,0
2014-12-15,9.35,10,8.85,9.6,79627,0
2014-12-16,9.35,9.75,9.15,9.5,32489,0
2014-12-17,9.3,10.15,9.25,9.75,107964,0
2014-12-18,9.95,10.35,9.85,10.2,47249,0
2014-12-19,10.45,10.45,9.95,9.95,33467,0
2014-12-22,10,10.038,9.35,9.35,64659,0
2014-12-23,9.5,10.05,9.3,9.3,69044,0
2014-12-24,9.4,9.9,9.3,9.35,42017,0
2014-12-26,9.3,9.85,9.3,9.55,24834,0
2014-12-29,9.55,10.2,9.4,9.8,48204,0
2014-12-30,9.65,9.853,9.2,9.35,75047,0
2014-12-31,9.55,9.7,9.05,9.05,82793,0
2015-01-02,9.05,9.325,8.9,9.25,38565,0
2015-01-05,9.05,9.25,8.85,9,41121,0
2015-01-06,9.1,9.2,8.75,9,33170,0
2015-01-07,9,9.25,8.8,9.2,52514,0
2015-01-08,9.2,9.2,9,9.15,17916,0
2015-01-09,9.1,9.65,9.1,9.25,34799,0
2015-01-12,9.15,9.65,9.1,9.25,37950,0
2015-01-13,9.11,9.4495,9,9,31014,0
2015-01-14,8.95,9,8.6,8.65,57393,0
2015-01-15,8.85,8.95,8.4,8.75,29428,0
2015-01-16,8.75,8.9,8.6,8.85,17640,0
2015-01-20,8.75,8.8515,8.5,8.5,25447,0
2015-01-21,8.5,8.6995,8.25,8.25,24482,0
2015-01-22,8.4,8.65,8,8.65,15395,0
2015-01-23,8.509,8.8,8.5,8.8,9217,0
2015-01-26,8.75,9.25,8.1,9.25,62209,0
2015-01-27,9.2,9.306,8.74,9.05,16297,0
2015-01-28,8.993,9.05,8.7,8.8,18333,0
2015-01-29,8.75,8.995,8.55,8.7,21496,0
2015-01-30,8.55,8.999,8.5,8.65,24653,0
2015-02-02,8.75,8.9,8.5,8.9,19589,0
2015-02-03,9,9.34,8.8,9.1,26669,0
2015-02-04,9.1,9.4,8.965,9.3,22446,0
2015-02-05,9.4,10.85,9.4,10.55,196983,0
2015-02-06,10.75,10.75,10,10.15,54325,0
2015-02-09,10.45,10.6,9.85,10.25,64153,0
2015-02-10,10.15,10.5,9.85,9.9,24604,0
2015-02-11,9.9,11.85,9.85,11.6,240642,0
2015-02-12,11.5,11.8,11.05,11.2,60674,0
2015-02-13,11.2,11.75,11,11.75,53402,0
2015-02-17,11.75,11.95,10.75,11.05,88634,0
2015-02-18,11.05,11.1,9.9,10.1,110221,0
2015-02-19,10.4,10.4,10,10.3,18866,0
2015-02-20,10.2,10.35,10,10.15,18073,0
2015-02-23,10.1,10.25,10,10,13248,0
2015-02-24,10.15,10.25,9.905,10,17938,0
2015-02-25,10,10.15,9.85,9.95,25732,0
2015-02-26,10.85,10.85,10.15,10.15,43447,0
2015-02-27,10.25,10.45,10,10.2,15751,0
2015-03-02,10.2,10.4,10,10.05,16540,0
2015-03-03,10.05,10.2,10.05,10.2,8280,0
2015-03-04,10.1,10.2,10,10,19700,0
2015-03-05,10.15,10.35,10,10,19480,0
2015-03-06,10.1,10.1,9.6,9.9,29560,0
2015-03-09,10.05,10.25,9.6,9.6,25760,0
2015-03-10,9.7,9.7,9.6,9.65,11140,0
2015-03-11,9.6,9.7,9.5,9.65,15320,0
2015-03-12,9.8,10.15,9.65,9.75,13640,0
2015-03-13,9.85,10.05,9.5,9.7,11120,0
2015-03-16,9.8,10.15,9.65,9.7,13260,0
2015-03-17,9.6,9.6,8.7,9.5,88000,0
2015-03-18,9.15,9.55,9.05,9.35,17740,0
2015-03-19,9.35,9.6,9.35,9.55,20300,0
2015-03-20,9.4,9.5,9.2,9.3,18180,0
2015-03-23,9.3,9.35,9.05,9.05,17060,0
2015-03-24,9,9.25,8.8,9,8540,0
2015-03-25,8.9,9.15,8.85,9.05,15400,0
2015-03-26,8.95,9.25,8.8,8.85,15900,0
2015-03-27,8.9,9.2,8.9,9.05,7520,0
2015-03-30,9.15,9.3,9.1,9.1,9660,0
2015-03-31,9.1,9.7,8.9,9.1,17162,0
2015-04-01,9.3,9.45,9.1,9.4,15360,0
2015-04-02,9.4,9.7,9.3,9.65,7220,0
2015-04-06,9.75,9.75,9.5,9.6,12440,0
2015-04-07,9.85,9.85,9.35,9.55,21580,0
2015-04-08,9.55,9.6,9.15,9.35,14640,0
2015-04-09,9.4,9.55,9.25,9.3,2896,0
2015-04-10,9.4,9.4,8.95,9.1,21700,0
2015-04-13,9.2,9.4,9,9.4,5940,0
2015-04-14,9.15,9.4,9,9.35,9360,0
2015-04-15,9.5,9.65,9.25,9.5,11332,0
2015-04-16,9.6,9.95,9.35,9.6,24686,0
2015-04-17,9.4,9.7,9.2,9.65,10040,0
2015-04-20,9.55,9.85,9.45,9.65,10237,0
2015-04-21,9.65,10.1,9.3,10.05,53514,0
2015-04-22,10.4,10.6,9.2,9.45,75474,0
2015-04-23,9.5,9.7,9.3,9.3,13300,0
2015-04-24,9.35,9.55,9.3,9.4,12215,0
2015-04-27,9.55,9.85,9.35,9.4,16540,0
2015-04-28,9.45,9.659,9.45,9.6,7301,0
2015-04-29,9.6,9.6,9.15,9.35,21940,0
2015-04-30,9.5,9.6,9.2,9.3,3380,0
2015-05-01,9.4,9.85,9.15,9.25,11180,0
2015-05-04,9.5,9.65,9.25,9.25,6980,0
2015-05-05,10,12.7,9.8,10.45,1171040,0
2015-05-06,10.35,10.55,9.55,9.75,153545,0
2015-05-07,9.75,10.25,9.3,9.55,89002,0
2015-05-08,9.6,10.25,9.4,9.95,33860,0
2015-05-11,11.6,12.35,10.5,10.5,614600,0
2015-05-12,10.2,10.95,9.55,10.85,182739,0
2015-05-13,10.8,10.9,10.25,10.9,85836,0
2015-05-14,11.4,12.15,10.85,11.1,344520,0
2015-05-15,11.1,11.25,10.45,10.95,93369,0
2015-05-18,10.75,11.35,10.3,10.45,221015,0
2015-05-19,10.6,10.72,9.95,9.95,108170,0
2015-05-20,10,10.156,9.65,9.8,99098,0
2015-05-21,9.9,10,9.8,9.9,24040,0
2015-05-22,10.05,10.05,9.65,9.7,57800,0
2015-05-26,9.6,9.9,9.5,9.55,34962,0
2015-05-27,9.55,9.85,9.5,9.55,87560,0
2015-05-28,9.65,10.2,9.5,10.15,92830,0
2015-05-29,10.25,10.3,10,10.25,50420,0
2015-06-01,10.15,10.25,10.05,10.25,12934,0
2015-06-02,11.75,16.9,11.35,12.6,4683939,0
2015-06-03,11.65,11.8,10.4,10.7,946560,0
2015-06-04,10.9,11.2,10.4,11.2,178220,0
2015-06-05,11.1,11.1,10.6,11,96740,0
2015-06-08,11,11.1,10.4,10.45,130180,0
2015-06-09,10.4,10.5,10.25,10.45,96907,0
2015-06-10,10.6,11.4,10.5,10.7,296832,0
2015-06-11,10.85,11.15,10.65,10.95,183564,0
2015-06-12,11.4,11.5,10.75,10.8,179740,0
2015-06-15,10.8,11,10.25,10.45,119400,0
2015-06-16,10.35,10.7,10.2,10.35,97280,0
2015-06-17,10.2,10.4,9.9,10.3,123600,0
2015-06-18,10.4,10.4,9.9,10.15,68060,0
2015-06-19,10.15,10.85,9.95,10.15,317100,0
2015-06-22,10.15,10.15,9.8,10.05,79020,0
2015-06-23,10.1,10.199,9.8,10.1,75537,0
2015-06-24,10.15,10.15,9.75,9.9,45900,0
2015-06-25,9.9,9.95,9.6,9.7,50040,0
2015-06-26,9.65,9.7,9.25,9.25,132200,0
2015-06-29,9.2,9.35,8.75,9.05,135880,0
2015-06-30,8.95,9.2,8.85,9.2,31806,0
2015-07-01,9.25,9.35,8.8,8.9,53960,0
2015-07-02,8.85,8.9,8.55,8.8,44960,0
2015-07-06,8.65,8.8,8.65,8.75,28840,0
2015-07-07,8.75,8.75,8.2,8.75,82060,0
2015-07-08,8.95,9,8.4,8.65,40080,0
2015-07-09,8.45,9.15,8.45,8.85,77120,0
2015-07-10,8.8,9.25,8.65,9.05,29860,0
2015-07-13,8.9,9.25,8.8,9.15,24860,0
2015-07-14,9.1,9.35,8.95,9.35,31117,0
2015-07-15,9.2,9.45,9,9.25,18561,0
2015-07-16,9.2,9.4,8.9,9.2,17340,0
2015-07-17,9.15,9.35,9,9.3,13340,0
2015-07-20,9.2,9.3,8.8,8.95,38120,0
2015-07-21,8.95,9,8.75,8.8,18720,0
2015-07-22,8.7,8.95,8.7,8.95,13280,0
2015-07-23,8.95,9.05,8.85,9,10560,0
2015-07-24,8.95,9.1,8.5,8.6,46420,0
2015-07-27,8.55,8.55,8.3,8.55,42220,0
2015-07-28,8.45,8.8,8.3,8.5,12100,0
2015-07-29,8.5,8.738,8.4,8.65,17571,0
2015-07-30,8.55,8.7,8.4,8.5,16640,0
2015-07-31,8.5,8.6,8.4,8.45,12760,0
2015-08-03,8.45,8.6,8.25,8.25,26315,0
2015-08-04,8.3,8.3,7.75,8.15,40180,0
2015-08-05,8.05,8.3,7.85,8.2,35880,0
2015-08-06,8.2,8.254,7.75,7.8,28285,0
2015-08-07,7.9,8,7.7,7.75,33420,0
2015-08-10,7.7,7.9,7.25,7.65,60300,0
2015-08-11,7.6,7.7,7.4,7.7,17366,0
2015-08-12,7.55,7.85,7.4,7.85,21520,0
2015-08-13,7.85,8,7.65,8,9040,0
2015-08-14,8.05,8.2,8,8.05,15980,0
2015-08-17,8.05,8.7,8.05,8.55,45880,0
2015-08-18,8.55,8.9,8.55,8.85,31360,0
2015-08-19,8.8,8.8,8.25,8.25,34020,0
2015-08-20,8.45,8.45,7.7,7.75,33600,0
2015-08-21,7.8,7.9,7.6,7.8,16440,0
2015-08-24,7.4,7.5,7.25,7.425,38771,0
2015-08-25,7.65,7.8,7.35,7.35,33680,0
2015-08-26,7.5,7.7,7.35,7.6,10200,0
2015-08-27,7.75,8.4,7.65,7.95,30840,0
2015-08-28,7.95,8.4,7.9,8.05,15320,0
2015-08-31,8,8.35,8,8.25,9140,0
2015-09-01,8.1,8.55,7.8,7.95,20440,0
2015-09-02,8,8,7.45,7.8,33180,0
2015-09-03,7.9,8,7.7,7.85,9560,0
2015-09-04,7.55,7.95,7.55,7.9,4580,0
2015-09-08,7.95,8.15,7.95,8,9280,0
2015-09-09,8.1,8.15,7.65,8.05,20380,0
2015-09-10,7.9,8.05,7.8,8,7328,0
2015-09-11,7.9,8.1,7.75,7.95,7840,0
2015-09-14,7.9,7.95,7.6,7.7,8920,0
2015-09-15,7.8,8,7.6,7.75,12960,0
2015-09-16,7.8,7.95,7.6,7.9,12600,0
2015-09-17,7.85,8.25,7.65,8,40979,0
2015-09-18,8,8.25,8,8.25,13440,0
2015-09-21,8.15,9.7,8.15,8.2,276000,0
2015-09-22,8.3,9.95,7.75,9.8,466460,0
2015-09-23,10.8,11.15,9,9.4,908211,0
2015-09-24,9.9,10.1,8.7,8.8,162124,0
2015-09-25,9,9,8,8.1,169880,0
2015-09-28,8.1,8.15,7.55,7.7,96662,0
2015-09-29,7.8,7.95,7.4,7.5,85260,0
2015-09-30,7.55,8.05,7.45,7.65,55580,0
2015-10-01,7.75,7.75,7.4,7.45,46980,0
2015-10-02,7.45,7.6,7.3,7.6,28940,0
2015-10-05,7.65,8.25,7.6,8.15,76945,0
2015-10-06,8.1,8.35,7.65,8.05,35940,0
2015-10-07,8,8.25,7.95,8.2,41003,0
2015-10-08,8.5,9.2,8.25,8.55,197880,0
2015-10-09,8.55,8.55,7.95,7.95,56260,0
2015-10-12,7.95,8.2,7.75,7.95,12948,0
2015-10-13,8.2,8.2,7.75,7.8,21260,0
2015-10-14,8.05,8.15,7.85,7.9,43120,0
2015-10-15,8.05,8.1,7.9,8.1,8780,0
2015-10-16,8.05,8.25,7.75,7.95,22040,0
2015-10-19,7.95,8.1,7.775,8.05,16725,0
2015-10-20,8.35,8.45,8,8,46717,0
2015-10-21,8.1,8.45,8.05,8.25,30540,0
2015-10-22,8.35,8.65,8.25,8.35,47700,0
2015-10-23,8.5,8.5,8.15,8.35,18900,0
2015-10-26,8.25,8.9,8.25,8.9,76160,0
2015-10-27,9,9.15,8.8,8.95,72140,0
2015-10-28,9.15,9.35,8.95,9.15,69240,0
2015-10-29,9.1,9.25,8.95,9.1,13020,0
2015-10-30,9.15,9.15,8.9,9,19660,0
2015-11-02,9,9.45,8.95,9.4,45341,0
2015-11-03,9.35,9.5,9.25,9.35,27915,0
2015-11-04,9.3,9.35,9.05,9.3,27297,0
2015-11-05,9.2,9.2,8.75,8.95,22920,0
2015-11-06,9,9.05,8.7,9,15840,0
2015-11-09,8.85,9.05,8.519,8.7,25026,0
2015-11-10,8.6,8.85,8,8.3,71360,0
2015-11-11,8.2,8.25,7.85,8.05,33120,0
2015-11-12,7.85,8.25,7.85,8.15,26180,0
2015-11-13,8.05,8.2,7.55,7.8,80360,0
2015-11-16,7.95,8.25,7.55,7.95,39740,0
2015-11-17,8.1,8.25,7.8,8.1,51960,0
2015-11-18,8,8.15,7.9,7.95,10120,0
2015-11-19,8,8.3,7.9,8.25,40300,0
2015-11-20,8.2,8.2,7.9,8,14140,0
2015-11-23,7.3,7.4,6.5,6.85,110500,0
2015-11-24,6.75,7.15,6.55,7.05,42980,0
2015-11-25,7.05,7.05,6.75,7,33400,0
2015-11-27,6.9,6.95,6.75,6.95,17900,0
2015-11-30,7,7,6.6,6.65,53000,0
2015-12-01,6.75,6.95,6.55,6.65,31512,0
2015-12-02,6.65,6.85,6.45,6.6,19115,0
2015-12-03,6.45,6.6,6.1,6.3,57304,0
2015-12-04,6.2,6.45,6.15,6.15,14580,0
2015-12-07,6.1,6.35,6.05,6.05,25280,0
2015-12-08,6.05,6.45,5.85,5.85,28465,0
2015-12-09,5.75,6.25,5.75,5.8,30200,0
2015-12-10,5.8,6.25,5.8,6,13000,0
2015-12-11,6,6,5.05,5.15,84180,0
2015-12-14,5.15,5.15,4.16,4.16,77936,0
2015-12-15,4.25,5,4.25,4.5,37440,0
2015-12-16,4.6,5,4.4,4.9,44600,0
2015-12-17,4.9,5.05,4.8,4.95,15000,0
2015-12-18,4.95,5.35,4.8,4.9,24240,0
2015-12-21,5.05,5.25,4.95,5,32660,0
2015-12-22,5.1,5.3,5,5,19490,0
2015-12-23,5.15,5.45,5.15,5.3,40560,0
2015-12-24,5.305,5.45,5.3,5.449,8095,0
2015-12-28,5.4,5.5,5,5,25008,0
2015-12-29,5,5.3,5,5,25599,0
2015-12-30,5.05,5.1495,4.75,4.75,23619,0
2015-12-31,4.75,4.888,4.7,4.7,35486,0
2016-01-04,4.7,4.75,4.6,4.7,6803,0
2016-01-05,4.7,5,4.7,4.8,21121,0
2016-01-06,4.7505,4.7515,4.25,4.3,49846,0
2016-01-07,4.25,4.375,4,4.085,39521,0
2016-01-08,4.05,4.25,3.6,3.7,51697,0
2016-01-11,3.7,3.899,3.511,3.55,48063,0
2016-01-12,3.5,3.7,3.4,3.4,20581,0
2016-01-13,3.47,3.7,3.258,3.4005,16643,0
2016-01-14,3.35,3.35,2.56,2.8,118635,0
2016-01-15,2.85,3,2.6,2.8875,27249,0
2016-01-19,3.7,3.7,2.75,2.85,27560,0
2016-01-20,2.85,3,2.6,2.9,36109,0
2016-01-21,2.917,3.3,2.8,3.24,48489,0
2016-01-22,3.365,3.6,3.249,3.55,37054,0
2016-01-25,3.62,3.8,2.76,2.875,66368,0
2016-01-26,3,3.15,3,3.025,20850,0
2016-01-27,3.15,3.45,3.1255,3.3505,14808,0
2016-01-28,3.5,3.5,3.2,3.3755,10085,0
2016-01-29,3.4,3.9,3.3,3.765,56126,0
2016-02-01,3.55,4,3.5,3.9145,13997,0
2016-02-02,3.7155,3.9,3.605,3.815,14849,0
2016-02-03,3.8,3.932,3.7,3.932,6649,0
2016-02-04,4,4.25,3.9,4.2155,18836,0
2016-02-05,4.325,4.325,3.95,4,19941,0
2016-02-08,3.9,4,3.9,3.95,7027,0
2016-02-09,3.95,4,3.55,3.6,28478,0
2016-02-10,3.75,4,3.75,3.7505,18197,0
2016-02-11,3.75,3.928,3.75,3.754,7231,0
2016-02-12,3.8,3.8,3.3,3.475,30636,0
2016-02-16,3.395,3.572,3.2,3.35,35729,0
2016-02-17,3.2,3.3485,2.65,2.65,59317,0
2016-02-18,3,3.2075,2.7605,3.1995,29802,0
2016-02-19,3.1,3.101,2.95,3.075,11564,0
2016-02-22,3.15,3.35,2.9995,3.29,4875,0
2016-02-23,3.5,3.5,3.125,3.1575,13737,0
2016-02-24,3.125,3.1485,3,3.1485,10739,0
2016-02-25,3.245,3.25,3.005,3.1,5174,0
2016-02-26,3.1,3.455,3,3.4,47060,0
2016-02-29,3.44,3.65,3.3115,3.4305,17222,0
2016-03-01,3.65,3.75,3.5,3.65,15860,0
2016-03-02,3.75,3.95,3.6495,3.95,23349,0
2016-03-03,4.05,4.25,3.9,3.95,35899,0
2016-03-04,3.95,4.197,3.8,3.95,26672,0
2016-03-07,3.85,4.15,3.85,3.975,17683,0
2016-03-08,4.05,4.225,3.95,4.1,33274,0
2016-03-09,4.25,4.25,3.8,3.875,23114,0
2016-03-10,3.75,3.8105,3.55,3.5775,19153,0
2016-03-11,3.7,3.9,3.6,3.75,13369,0
2016-03-14,3.75,3.75,3.6005,3.7,7359,0
2016-03-15,3.7,3.7,3.4,3.4,25918,0
2016-03-16,3.4,3.5,3.4,3.5,19165,0
2016-03-17,3.5,3.75,3.451,3.7,4377,0
2016-03-18,3.75,3.84,3.6,3.6,15517,0
2016-03-21,3.6,3.825,3.512,3.69,4927,0
2016-03-22,3.75,3.8255,3.6755,3.7,11550,0
2016-03-23,3.6,3.7,3.5,3.6,3607,0
2016-03-24,3.7,3.7,3.5,3.5525,5074,0
2016-03-28,3.6,3.7505,3.6,3.7005,9471,0
2016-03-29,3.8,3.806,3.4,3.55,15826,0
2016-03-30,3.8,3.8,3.5,3.5505,31798,0
2016-03-31,3.65,3.65,3.55,3.6,20764,0
2016-04-01,3.6,3.7505,3.6,3.6375,40105,0
2016-04-04,3.65,3.802,3.644,3.745,23413,0
2016-04-05,3.7,3.775,3.55,3.675,13861,0
2016-04-06,3.7005,3.7005,3.5525,3.5525,19216,0
2016-04-07,3.5,3.6985,3.462,3.5,16167,0
2016-04-08,3.4,3.5755,3.4,3.55,19079,0
2016-04-11,3.6,3.7,3.55,3.5505,18654,0
2016-04-12,3.5505,3.6,3.45,3.4505,32482,0
2016-04-13,3.45,3.6,3.45,3.5,14281,0
2016-04-14,3.55,3.6,3.5,3.5,7286,0
2016-04-15,3.5,3.5,2.9,3.19,80821,0
2016-04-18,3.4,3.4,3.15,3.2,27971,0
2016-04-19,3.25,3.399,3.1015,3.3,20595,0
2016-04-20,3.35,3.44,3.25,3.44,23432,0
2016-04-21,3.35,3.5,3.25,3.3,21390,0
2016-04-22,3.25,3.35,3.2,3.2,16206,0
2016-04-25,3.2,3.29,3.15,3.25,19078,0
2016-04-26,3.25,3.25,3,3.05,33819,0
2016-04-27,3.14,3.2,3,3.0735,28931,0
2016-04-28,3.1,3.125,3,3.044,15212,0
2016-04-29,3.1,3.125,2.8,2.835,44662,0
2016-05-02,2.835,2.9,2.7,2.75,22590,0
2016-05-03,2.55,2.7505,2.55,2.625,25094,0
2016-05-04,2.75,2.75,2.6,2.7,19203,0
2016-05-05,2.78,2.8995,2.55,2.625,55349,0
2016-05-06,2.65,2.74,2.512,2.74,14534,0
2016-05-09,2.8,2.8,2.5,2.6105,25495,0
2016-05-10,2.6,2.6,1.9,2.3105,93044,0
2016-05-11,2.37,2.4,2,2.195,17539,0
2016-05-12,2.25,2.4,2.05,2.05,29537,0
2016-05-13,2.05,2.15,1.895,1.96,59809,0
2016-05-16,1.95,1.969,1.65,1.81,45224,0
2016-05-17,1.855,2,1.75,1.75,33690,0
2016-05-18,1.95,2,1.75,1.75,28800,0
2016-05-19,1.805,1.85,1.7,1.7,21535,0
2016-05-20,1.65,1.85,1.65,1.775,31872,0
2016-05-23,1.8,1.8875,1.7,1.7,26527,0
2016-05-24,1.7,1.8,1.7,1.75,14887,0
2016-05-25,1.83,1.95,1.75,1.85,53236,0
2016-05-26,1.879,2.25,1.7505,2.0595,89102,0
2016-05-27,2,2.05,1.8065,1.9415,38101,0
2016-05-31,2,2,1.8105,1.9995,15550,0
2016-06-01,2,2,1.8655,1.9995,23078,0
2016-06-02,2,2,1.825,1.85,29083,0
2016-06-03,2,2,1.75,1.755,31798,0
2016-06-06,1.755,1.8975,1.65,1.7,47944,0
2016-06-07,1.7,1.799,1.65,1.7,29338,0
2016-06-08,1.705,1.799,1.635,1.7255,25421,0
2016-06-09,1.75,1.85,1.65,1.6975,31005,0
2016-06-10,1.7,1.7,1.6,1.6,30275,0
2016-06-13,1.6005,1.645,1.506,1.582,30243,0
2016-06-14,1.578,1.65,1.5,1.55,19357,0
2016-06-15,1.6,1.7,1.525,1.65,18242,0
2016-06-16,1.57,1.6985,1.55,1.6,21645,0
2016-06-17,1.65,1.75,1.5,1.5,65786,0
2016-06-20,1.575,1.7,1.51,1.7,26031,0
2016-06-21,1.744,1.75,1.6,1.65,17997,0
2016-06-22,1.7,1.7,1.625,1.7,4310,0
2016-06-23,1.611,1.7,1.6,1.7,8937,0
2016-06-24,1.55,1.65,1.55,1.649,16939,0
2016-06-27,1.55,1.75,1.5,1.525,8241,0
2016-06-28,1.62,1.65,1.5,1.565,17463,0
2016-06-29,1.55,1.825,1.55,1.7675,40481,0
2016-06-30,1.9,1.9,1.6005,1.65,37812,0
2016-07-01,1.8,1.85,1.6,1.85,36712,0
2016-07-05,1.7,2.35,1.7,2.349,153805,0
2016-07-06,2.25,2.449,2.0275,2.15,68171,0
2016-07-07,2.085,2.15,1.9,1.9505,23119,0
2016-07-08,1.9,2,1.75,1.95,27895,0
2016-07-11,1.89,1.9375,1.825,1.875,14383,0
2016-07-12,3.975,4.395,3.062,3.4015,1955695,0
2016-07-13,3.36,3.36,2.9,2.9005,340778,0
2016-07-14,2.9875,2.9875,2.6,2.63,128146,0
2016-07-15,2.8,2.8,2.65,2.728,49184,0
2016-07-18,2.75,2.9995,2.7495,2.845,68129,0
2016-07-19,2.9875,2.9875,2.655,2.752,47623,0
2016-07-20,2.8895,2.955,2.5,2.651,36766,0
2016-07-21,2.75,2.8,2.5,2.7805,36125,0
2016-07-22,2.825,2.825,2.55,2.6555,41571,0
2016-07-25,2.21,2.44,2.15,2.3425,228071,0
2016-07-26,2.4,4.19,2.35,3.35,1327722,0
2016-07-27,3.47,4.8,3.4,3.75,2501028,0
2016-07-28,3.96,3.96,3.32,3.32,430850,0
2016-07-29,3.3,3.74,3.1,3.7,244811,0
2016-08-01,3.85,3.9,3.48,3.65,154875,0
2016-08-02,3.69,3.79,3.311,3.52,124266,0
2016-08-03,3.48,3.7,3.4,3.5876,51032,0
2016-08-04,3.63,3.79,3.6018,3.79,81025,0
2016-08-05,3.8,3.8,3.65,3.75,55813,0
2016-08-08,3.82,4.25,3.67,4.1,242208,0
2016-08-09,4.1,4.11,3.89,3.94,95043,0
2016-08-10,4,4.08,3.91,3.92,29209,0
2016-08-11,4.03,4.0792,3.9,3.98,27632,0
2016-08-12,4.02,4.0334,3.8,3.889,81692,0
2016-08-15,4.15,4.3,3.89,3.9,270668,0
2016-08-16,3.87,4.109,3.87,3.96,101145,0
2016-08-17,4.04,4.04,3.5825,3.835,86124,0
2016-08-18,3.9,3.9053,3.65,3.85,51289,0
2016-08-19,3.95,3.99,3.75,3.79,41425,0
2016-08-22,3.95,3.95,3.75,3.75,27806,0
2016-08-23,3.8,3.9,3.65,3.81,45365,0
2016-08-24,3.9,3.9,3.704,3.75,34209,0
2016-08-25,3.79,3.85,3.67,3.6908,19936,0
2016-08-26,3.8,3.8,3.6,3.63,35247,0
2016-08-29,3.56,3.84,3.55,3.798,78212,0
2016-08-30,3.9,3.91,3.6,3.62,68480,0
2016-08-31,3.57,3.71,3.57,3.66,33097,0
2016-09-01,3.67,3.7299,3.62,3.62,11800,0
2016-09-02,3.63,3.69,3.57,3.57,15397,0
2016-09-06,3.55,5.2069,3.55,4.365,2066944,0
2016-09-07,4.28,4.37,3.68,3.75,367389,0
2016-09-08,3.76,4.19,3.67,3.85,121084,0
2016-09-09,3.8,3.88,3.72,3.75,87147,0
2016-09-12,3.7,3.796,3.6101,3.78,43688,0
2016-09-13,3.79,3.79,3.55,3.65,69670,0
2016-09-14,3.63,3.64,3.3401,3.36,97594,0
2016-09-15,3.34,3.6299,3.32,3.52,87050,0
2016-09-16,3.5,3.8,3.5,3.56,27681,0
2016-09-19,3.56,3.7,3.5442,3.7,23926,0
2016-09-20,3.7,3.75,3.6101,3.6901,23783,0
2016-09-21,3.75,3.75,3.6,3.72,23012,0
2016-09-22,3.68,3.755,3.6601,3.73,11218,0
2016-09-23,3.8,3.8,3.61,3.69,25093,0
2016-09-26,3.7,3.73,3.61,3.72,12228,0
2016-09-27,3.76,3.9396,3.55,3.73,43261,0
2016-09-28,3.75,3.75,3.62,3.63,15676,0
2016-09-29,3.7,3.7099,3.6,3.6,17913,0
2016-09-30,3.5601,3.69,3.55,3.61,14259,0
2016-10-03,3.6,3.614,3.53,3.55,9783,0
2016-10-04,3.5298,3.5298,3.22,3.32,147459,0
2016-10-05,3.35,3.44,3.35,3.38,34481,0
2016-10-06,3.32,3.3738,3.281,3.3,10218,0
2016-10-07,3.27,3.37,3.261,3.33,10176,0
2016-10-10,3.31,3.448,3.2582,3.39,17570,0
2016-10-11,3.42,3.55,3.3866,3.51,22648,0
2016-10-12,3.55,3.55,3.19,3.43,18080,0
2016-10-13,3.33,3.5316,3.16,3.4,120978,0
2016-10-14,3.43,3.51,3.3,3.51,34200,0
2016-10-17,3.56,3.58,3.275,3.49,46953,0
2016-10-18,3.44,3.72,3.29,3.5,121724,0
2016-10-19,3.47,3.616,3.3401,3.38,49875,0
2016-10-20,3.44,3.52,3.28,3.29,37175,0
2016-10-21,3.27,3.46,3.21,3.46,95129,0
2016-10-24,3.46,3.55,3.22,3.31,138528,0
2016-10-25,3.35,3.35,3.03,3.05,64583,0
2016-10-26,3.08,3.19,3.08,3.19,34108,0
2016-10-27,3.17,3.27,3.1,3.18,18662,0
2016-10-28,3.21,3.21,2.93,2.96,52618,0
2016-10-31,3.05,3.0862,2.42,2.79,231758,0
2016-11-01,2.75,2.7835,2.53,2.7,70364,0
2016-11-02,2.7,2.97,2.7,2.79,147878,0
2016-11-03,2.77,2.7966,2.71,2.76,13460,0
2016-11-04,2.3,2.71,2.25,2.57,173582,0
2016-11-07,2.6,2.7389,2.4662,2.6185,25482,0
2016-11-08,2.58,2.635,2.51,2.53,6783,0
2016-11-09,2.5,2.58,2.5,2.54,22573,0
2016-11-10,2.54,2.58,2.41,2.42,25727,0
2016-11-11,2.44,2.57,2.4,2.49,16804,0
2016-11-14,2.57,2.6,2.205,2.39,67258,0
2016-11-15,2.31,2.39,2.23,2.3,38352,0
2016-11-16,2.22,2.38,2.21,2.3799,104096,0
2016-11-17,2.37,2.38,2.21,2.28,33735,0
2016-11-18,2.27,2.3523,2.23,2.23,29123,0
2016-11-21,2.22,2.59,2.18,2.36,175860,0
2016-11-22,2.35,2.3715,2.2911,2.3,22056,0
2016-11-23,2.29,2.39,2.26,2.32,25126,0
2016-11-25,2.26,2.3,2.24,2.3,4333,0
2016-11-28,2.3,2.39,2.3,2.39,15041,0
2016-11-29,2.32,2.39,2.3,2.39,19005,0
2016-11-30,2.38,2.6,2.32,2.59,101770,0
2016-12-01,2.62,2.69,2.51,2.6,51519,0
2016-12-02,2.6,2.6,2.4502,2.52,12402,0
2016-12-05,2.55,2.5783,2.42,2.44,42569,0
2016-12-06,2.48,2.48,2.26,2.3938,47258,0
2016-12-07,2.38,2.38,2.2501,2.33,33968,0
2016-12-08,2.33,2.43,2.32,2.33,9011,0
2016-12-09,2.33,2.442,2.32,2.38,30559,0
2016-12-12,2.5,2.5,2.34,2.38,38505,0
2016-12-13,2.35,2.47,2.35,2.46,30617,0
2016-12-14,2.49,2.57,2.3825,2.53,20158,0
2016-12-15,2.4698,2.535,2.3946,2.45,11786,0
2016-12-16,2.45,2.53,2.25,2.25,40447,0
2016-12-19,2.27,2.39,2.2,2.2299,63696,0
2016-12-20,2.2,2.37,1.98,2.05,456194,0
2016-12-21,2.06,2.25,2.01,2.25,37998,0
2016-12-22,2.23,2.23,2.08,2.15,22295,0
2016-12-23,2.17,2.17,2.08,2.1,23516,0
2016-12-27,2.08,2.2,2,2.12,82458,0
2016-12-28,2.14,2.1499,2.08,2.11,75477,0
2016-12-29,2.12,2.2,2.11,2.2,60331,0
2016-12-30,2.17,2.2,2.03,2.15,72808,0
2017-01-03,2.14,2.2,2.05,2.17,20765,0
2017-01-04,2.17,2.22,2.1101,2.18,9058,0
2017-01-05,2.16,2.22,2.1311,2.19,6208,0
2017-01-06,2.19,2.19,2.15,2.16,6368,0
2017-01-09,2.12,2.25,2.1,2.22,44932,0
2017-01-10,2.26,2.26,2.11,2.24,18509,0
2017-01-11,2.23,2.25,2.16,2.18,23453,0
2017-01-12,2.16,2.45,2.12,2.23,211669,0
2017-01-13,2.21,2.21,2.13,2.2,18051,0
2017-01-17,2.22,2.22,1.62,2.03,151662,0
2017-01-18,2.01,2.15,1.92,2.07,48172,0
2017-01-19,2.08,2.16,1.94,1.99,62239,0
2017-01-20,1.99,2.03,1.99,2.01,8955,0
2017-01-23,2,2.03,1.93,1.97,34202,0
2017-01-24,1.96,2,1.96,1.9801,10994,0
2017-01-25,2.44,3.05,2.32,2.4,6909963,0
2017-01-26,2.38,2.49,2.26,2.4,487876,0
2017-01-27,2.37,2.4989,2.333,2.38,81410,0
2017-01-30,2.34,2.39,2.06,2.16,215566,0
2017-01-31,2.13,2.2268,2.115,2.14,75009,0
2017-02-01,2.12,2.19,2.02,2.07,149999,0
2017-02-02,2.01,2.19,2.01,2.19,75570,0
2017-02-03,2.23,2.23,2.16,2.18,76585,0
2017-02-06,2.2,2.2756,2.12,2.22,43235,0
2017-02-07,2.2468,2.2468,2.12,2.18,27751,0
2017-02-08,2.16,2.1899,2.11,2.1399,29844,0
2017-02-09,2.15,2.17,2.11,2.16,19377,0
2017-02-10,2.1601,2.2,2.1,2.2,73449,0
2017-02-13,2.18,2.27,2.1743,2.27,46359,0
2017-02-14,2.25,2.38,2.15,2.37,200803,0
2017-02-15,2.3799,2.45,2.3301,2.4,170399,0
2017-02-16,2.405,2.4122,2.33,2.4,46804,0
2017-02-17,2.4,2.48,2.4,2.47,103722,0
2017-02-21,2.45,2.6,2.41,2.5,234765,0
2017-02-22,2.46,2.56,2.46,2.48,78819,0
2017-02-23,2.46,2.56,2.4414,2.56,127615,0
2017-02-24,2.5248,2.65,2.52,2.6,56544,0
2017-02-27,2.58,2.7603,2.5778,2.74,126235,0
2017-02-28,2.77,2.94,2.7001,2.76,202112,0
2017-03-01,2.77,2.85,2.651,2.79,44388,0
2017-03-02,2.82,2.82,2.52,2.6,54585,0
2017-03-03,2.6,2.7387,2.52,2.62,34997,0
2017-03-06,2.62,2.624,2.53,2.56,43205,0
2017-03-07,2.52,2.64,2.51,2.55,29462,0
2017-03-08,2.544,2.5521,2.44,2.49,30197,0
2017-03-09,2.47,2.64,2.4532,2.61,48236,0
2017-03-10,2.6399,2.69,2.5561,2.69,74696,0
2017-03-13,2.5885,2.75,2.5885,2.74,66282,0
2017-03-14,2.69,2.69,2.551,2.67,34027,0
2017-03-15,2.6699,2.84,2.6699,2.84,48274,0
2017-03-16,2.83,2.83,2.73,2.76,33869,0
2017-03-17,2.79,2.85,2.73,2.85,30300,0
2017-03-20,2.89,2.89,2.75,2.79,19212,0
2017-03-21,2.76,2.8064,2.7,2.7,56066,0
2017-03-22,2.7,2.7,2.52,2.64,29596,0
2017-03-23,2.61,2.634,2.51,2.57,28539,0
2017-03-24,2.6,2.71,2.5801,2.68,21013,0
2017-03-27,2.63,2.75,2.57,2.7,46219,0
2017-03-28,2.73,2.73,2.58,2.58,10007,0
2017-03-29,2.6,2.75,2.6,2.73,10209,0
2017-03-30,2.65,2.73,2.65,2.71,13684,0
2017-03-31,2.68,2.7,2.6619,2.69,30322,0
2017-04-03,2.58,2.65,2.5401,2.56,44328,0
2017-04-04,2.55,2.5967,2.26,2.49,54217,0
2017-04-05,2.46,2.489,2.395,2.48,30443,0
2017-04-06,2.44,2.54,2.41,2.49,21762,0
2017-04-07,2.46,2.59,2.46,2.57,37164,0
2017-04-10,2.52,2.6201,2.52,2.6,21304,0
2017-04-11,2.5701,2.65,2.5,2.62,56836,0
2017-04-12,2.5501,2.68,2.5501,2.673,37970,0
2017-04-13,2.69,2.7138,2.6201,2.66,42518,0
2017-04-17,2.64,2.75,2.64,2.67,45520,0
2017-04-18,2.65,2.75,2.646,2.7,114874,0
2017-04-19,2.74,2.76,2.68,2.76,40318,0
2017-04-20,2.77,2.87,2.7,2.85,72962,0
2017-04-21,2.82,3.35,2.79,3.1669,1571631,0
2017-04-24,3.43,3.54,2.95,3.16,1142960,0
2017-04-25,3.35,3.4,3.05,3.08,1101909,0
2017-04-26,3.15,3.5,3.1,3.45,717944,0
2017-04-27,3.5,3.7,3.45,3.68,883015,0
2017-05-01,3.59,3.65,3.46,3.51,130732,0
2017-05-02,3.5,3.5299,3.35,3.47,158497,0
2017-05-03,3.39,3.4569,3.35,3.42,77532,0
2017-05-04,3.4,3.45,3.35,3.3893,77100,0
2017-05-05,3.36,3.38,3.26,3.36,72467,0
2017-05-08,3.42,3.42,3.2,3.29,107843,0
2017-05-09,3.3,3.3245,3.2,3.21,40521,0
2017-05-10,3.18,3.29,3.1301,3.23,55193,0
2017-05-11,3.2,3.29,3.173,3.29,31864,0
2017-05-12,3.25,3.3,3.2333,3.27,46314,0
2017-05-15,3.3,3.4,3.28,3.39,91872,0
2017-05-16,3.36,3.36,2.76,3.15,393721,0
2017-05-17,3.14,3.15,3.07,3.12,76300,0
2017-05-18,3.2,3.2695,3.08,3.22,77717,0
2017-05-19,3.22,3.27,3.14,3.24,76137,0
2017-05-22,3.43,3.43,3.24,3.35,116790,0
2017-05-23,3.32,3.3348,3.2401,3.3,105513,0
2017-05-24,3.44,3.44,3.3,3.39,77235,0
2017-05-25,3.41,3.55,3.31,3.34,145597,0
2017-05-26,3.34,3.35,3.12,3.12,55443,0
2017-05-30,3.25,3.25,2.95,2.95,95065,0
2017-05-31,2.89,3.04,2.85,2.98,95342,0
2017-06-01,3,3.1,2.9455,3.06,56637,0
2017-06-02,3.1,3.16,3.06,3.1,35457,0
2017-06-05,3.1,3.16,3.06,3.16,51964,0
2017-06-06,3.15,3.2,2.97,3,99215,0
2017-06-07,2.97,3.05,2.9,2.94,57962,0
2017-06-08,2.95,2.95,2.86,2.9,84928,0
2017-06-09,2.88,3,2.8001,2.9,43497,0
2017-06-12,2.97,2.97,2.69,2.7,84428,0
2017-06-13,2.71,2.94,2.71,2.78,47568,0
2017-06-14,2.76,2.94,2.7599,2.83,39979,0
2017-06-15,2.89,2.89,2.75,2.82,54327,0
2017-06-16,2.84,3.1343,2.741,2.83,738616,0
2017-06-19,2.97,3.04,2.81,2.84,211626,0
2017-06-20,2.88,2.89,2.64,2.76,98328,0
2017-06-21,2.75,2.78,2.68,2.7,70422,0
2017-06-22,2.7,2.7672,2.66,2.67,74117,0
2017-06-23,2.67,2.78,2.541,2.77,111471,0
2017-06-26,2.78,2.78,2.6,2.65,66954,0
2017-06-27,2.65,2.76,2.6,2.64,45555,0
2017-06-28,2.61,2.7,2.61,2.66,37685,0
2017-06-29,2.65,2.6854,2.6,2.62,56717,0
2017-06-30,2.62,2.79,2.61,2.79,122519,0
2017-07-03,2.85,2.85,2.6201,2.69,65849,0
2017-07-05,2.66,2.701,2.62,2.65,22775,0
2017-07-06,2.66,2.66,2.49,2.5083,111993,0
2017-07-07,2.48,2.92,2.41,2.91,815936,0
2017-07-10,3,3.06,2.82,2.97,278444,0
2017-07-11,2.98,3.13,2.9,3.08,107835,0
2017-07-12,3.06,3.17,2.81,2.87,153822,0
2017-07-13,2.82,2.839,2.67,2.73,130786,0
2017-07-14,2.7,2.74,2.61,2.67,102133,0
2017-07-17,2.62,2.67,2.6,2.64,81703,0
2017-07-18,2.64,2.64,2.57,2.59,45189,0
2017-07-19,2.6,2.61,2.54,2.56,63735,0
2017-07-20,2.56,2.58,2.46,2.47,107463,0
2017-07-21,2.47,2.49,2.25,2.4369,249537,0
2017-07-24,2.5,2.5,2.25,2.37,82892,0
2017-07-25,2.34,2.4748,2.301,2.34,39668,0
2017-07-26,2.3,2.41,2.3,2.33,45236,0
2017-07-27,2.31,2.34,2.17,2.3021,133541,0
2017-07-28,2.33,2.3399,2.21,2.29,55922,0
2017-07-31,2.29,2.34,2.21,2.29,122282,0
2017-08-01,2.3,2.3,2.11,2.14,76725,0
2017-08-02,2.11,2.1623,2.06,2.1,104490,0
2017-08-03,2.08,2.11,1.81,1.92,174492,0
2017-08-04,1.9192,2,1.9129,1.99,46799,0
2017-08-07,1.93,1.9956,1.86,1.87,86752,0
2017-08-08,1.82,1.85,1.65,1.7,272929,0
2017-08-09,1.65,1.76,1.65,1.72,64196,0
2017-08-10,1.74,1.7436,1.53,1.54,107182,0
2017-08-11,1.52,1.6,1.52,1.5301,68666,0
2017-08-14,1.53,1.6497,1.53,1.62,107745,0
2017-08-15,1.71,1.79,1.55,1.56,107401,0
2017-08-16,1.6,1.98,1.56,1.89,314787,0
2017-08-17,1.92,2.33,1.92,2.03,2376223,0
2017-08-18,2.13,2.2379,2,2.01,707341,0
2017-08-21,2.2,2.2,2.06,2.13,232454,0
2017-08-22,2.17,2.1767,2.0101,2.1041,107904,0
2017-08-23,2.1,2.11,2.05,2.0901,89163,0
2017-08-24,2.15,2.1672,2.07,2.07,109380,0
2017-08-25,2.12,2.12,2.02,2.07,63560,0
2017-08-28,2.1,2.12,2.05,2.1,49288,0
2017-08-29,2.1,2.1569,2.02,2.06,88794,0
2017-08-30,2.05,2.14,2.05,2.11,47548,0
2017-08-31,2.1,2.2,2.1,2.13,68352,0
2017-09-01,2.16,2.2,2.13,2.17,66858,0
2017-09-05,2.19,2.2,2.09,2.1,61842,0
2017-09-06,2.11,2.18,2.09,2.13,46565,0
2017-09-07,2.11,2.199,2.09,2.13,39964,0
2017-09-08,2.1,2.19,2.0952,2.13,58666,0
2017-09-11,2.2,2.215,2.13,2.17,90388,0
2017-09-12,2.14,2.24,2.14,2.2,63482,0
2017-09-13,2.2,2.35,2.1,2.17,125053,0
2017-09-14,2.15,2.1947,2.1,2.16,63708,0
2017-09-15,2.13,2.2,2,2,94822,0
2017-09-18,2,2.1,1.9,1.92,208239,0
2017-09-19,1.94,1.95,1.9,1.93,75316,0
2017-09-20,1.9,1.9831,1.9,1.94,41189,0
2017-09-21,1.97,1.98,1.92,1.93,26335,0
2017-09-22,1.97,1.97,1.91,1.97,45285,0
2017-09-25,1.95,1.97,1.8658,1.89,131693,0
2017-09-26,1.86,1.8601,1.75,1.76,141856,0
2017-09-27,1.75,1.8,1.75,1.76,39305,0
2017-09-28,1.76,1.8,1.74,1.77,18168,0
2017-09-29,1.72,1.8,1.7101,1.73,58516,0
2017-10-02,1.67,1.6857,1.55,1.62,156491,0
2017-10-03,1.63,1.649,1.62,1.62,54783,0
2017-10-04,1.64,1.78,1.63,1.7,98121,0
2017-10-05,1.72,1.72,1.61,1.64,88967,0
2017-10-06,1.64,1.654,1.6,1.63,51580,0
2017-10-09,1.63,1.759,1.61,1.72,103369,0
2017-10-10,1.85,2,1.7101,1.75,219874,0
2017-10-11,1.75,1.81,1.66,1.69,109626,0
2017-10-12,1.66,1.6811,1.63,1.65,134908,0
2017-10-13,1.64,2.25,1.63,2.12,5029015,0
2017-10-16,2.22,2.25,2.06,2.19,784077,0
2017-10-17,2.17,2.219,2.02,2.08,397965,0
2017-10-18,2.09,2.25,2.09,2.12,406906,0
2017-10-19,2.1,2.1172,2.0175,2.061,117486,0
2017-10-20,2.1,2.1,2.06,2.06,89889,0
2017-10-23,2.01,2.05,1.95,1.95,163069,0
2017-10-24,1.95,1.978,1.8,1.8,176763,0
2017-10-25,1.8,1.809,1.65,1.68,252021,0
2017-10-26,1.66,1.7714,1.65,1.71,89517,0
2017-10-27,1.7192,1.72,1.65,1.67,88456,0
2017-10-30,1.66,1.67,1.6,1.63,143970,0
2017-10-31,1.63,1.7,1.63,1.66,105793,0
2017-11-01,1.7,1.7,1.63,1.65,52120,0
2017-11-02,1.64,1.68,1.63,1.68,32878,0
2017-11-03,1.68,1.6975,1.66,1.69,39523,0
2017-11-06,1.7,1.75,1.61,1.67,137764,0
2017-11-07,1.65,1.6958,1.62,1.63,50937,0
2017-11-08,1.62,1.62,1.4229,1.46,307294,0
2017-11-09,1.45,1.48,1.35,1.38,191897,0
2017-11-10,1.35,1.4,1.26,1.35,135047,0
