Date,Open,High,Low,Close,Volume,OpenInt
2006-06-20,199,200,175,180,76,0
2006-06-21,202,210,200,210,130,0
2006-06-22,207,225,207,225,117,0
2006-06-23,225,225,225,225,21,0
2006-06-26,225,230,225,230,10,0
2006-06-27,230,230,225,225,51,0
2006-06-28,220,230,175,175,214,0
2006-06-29,195,215,195,215,60,0
2006-06-30,224,224,200,206,49,0
2006-07-03,206,210,206,210,41,0
2006-07-05,225,275,220,275,198,0
2006-07-06,280,285,280,280,71,0
2006-07-07,280,280,275,275,32,0
2006-07-10,275,275,265,274,45,0
2006-07-11,255,255,255,255,15,0
2006-07-12,265,280,260,280,112,0
2006-07-13,275,280,265,275,88,0
2006-07-14,265,280,265,270,112,0
2006-07-17,270,280,270,280,115,0
2006-07-18,285,285,275,282,118,0
2006-07-19,280,285,280,280,132,0
2006-07-20,277,279.5,270,270,24,0
2006-07-21,279.5,279.5,279.5,279.5,4,0
2006-07-24,270,270,267,267,24,0
2006-07-25,270,270,260,265,40,0
2006-07-26,265,265,260,260,85,0
2006-07-27,265,265,260,260,10,0
2006-07-28,260,260,255,255,15,0
2006-07-31,255,265,250,250,55,0
2006-08-03,255,255,250,250,9,0
2006-08-04,250,250,250,250,1,0
2006-08-08,250,250,230,250,75,0
2006-08-09,260,260,225,225,20,0
2006-08-10,245,245,245,245,5,0
2006-08-14,240,240,240,240,10,0
2006-08-15,240,240,240,240,14,0
2006-08-16,250,255,250,255,40,0
2006-08-17,255,255,246,250,249,0
2006-08-18,250,250,247,250,17,0
2006-08-21,250,250,245,245,46,0
2006-08-23,249,249,240,240,21,0
2006-08-24,235,235,235,235,14,0
2006-08-25,235,235,235,235,8,0
2006-08-28,235,235,235,235,7,0
2006-08-29,230,230,230,230,18,0
2006-08-30,240,300,240,260,332,0
2006-08-31,275,276,250,250,124,0
2006-09-01,250,250,240,240,31,0
2006-09-05,240,240,230,230,70,0
2006-09-06,240,250,240,244,128,0
2006-09-07,242,245,242,242,19,0
2006-09-08,245,245,242,242,80,0
2006-09-11,244,244,237.5,238,140,0
2006-09-12,245,250,245,245,37,0
2006-09-13,252.5,275,252.5,270,144,0
2006-09-14,275,285,255,260,246,0
2006-09-15,265,270,260,265,183,0
2006-09-19,269,275,265,275,25,0
2006-09-20,275,275,275,275,5,0
2006-09-21,275,277,240,240,413,0
2006-09-22,250,275,235,265,151,0
2006-09-25,275,280,270,272,53,0
2006-09-26,280,285,260,260,50,0
2006-09-27,275,280,260,260,43,0
2006-09-28,270,270,260,260,35,0
2006-09-29,265,265,265,265,115,0
2006-10-02,270,270,270,270,29,0
2006-10-03,260,260,260,260,5,0
2006-10-04,250,260,240,240,65,0
2006-10-05,260,260,252,255,51,0
2006-10-06,240,255,240,240,14,0
2006-10-09,255,255,240,250,238,0
2006-10-10,250,250,230,230,50,0
2006-10-11,235,240,235,240,13,0
2006-10-12,225,239,225,230,25,0
2006-10-13,235,235,235,235,16,0
2006-10-16,245,245,235,240,28,0
2006-10-18,240,250,240,250,26,0
2006-10-19,250,265,250,265,56,0
2006-10-20,260,260,260,260,11,0
2006-10-23,260,260,260,260,6,0
2006-10-24,255,260,225,260,38,0
2006-10-26,225,225,217,225,31,0
2006-10-27,225,225,217,217,48,0
2006-10-30,217,217,217,217,1,0
2006-10-31,225,258,225,240,118,0
2006-11-01,240,240,240,240,1,0
2006-11-02,240,250,240,246,93,0
2006-11-03,250,250,235,235,44,0
2006-11-06,237,275,237,270,159,0
2006-11-07,263,278,263,275,157,0
2006-11-08,280,280,280,280,12,0
2006-11-09,285,285,285,285,20,0
2006-11-10,285,350,285,340,193,0
2006-11-13,345,345,311,311,140,0
2006-11-14,311,311,265,270,51,0
2006-11-15,305,305,305,305,5,0
2006-11-17,305,305,275,275,7,0
2006-11-20,275,275,275,275,2,0
2006-11-22,270,280,260,265,102,0
2006-11-24,265,265,265,265,2,0
2006-11-27,265,265,265,265,5,0
2006-11-28,265,265,265,265,10,0
2006-12-01,265,265,265,265,15,0
2006-12-04,265,265,255,255,10,0
2006-12-05,260,260,251,251,7,0
2006-12-07,250,250,220,220,60,0
2006-12-08,240,250,240,245,187,0
2006-12-11,255,255,235,235,36,0
2006-12-12,300,300,245,245,149,0
2006-12-13,245,245,240,240,16,0
2006-12-14,240,240,240,240,5,0
2006-12-15,250,250,250,250,1,0
2006-12-18,235,250,235,250,7,0
2006-12-19,250,250,230,230,60,0
2006-12-20,250,270,245,265,75,0
2006-12-21,265,290,232,290,164,0
2006-12-22,290,305,290,305,31,0
2006-12-26,270,270,250,250,43,0
2006-12-27,250,250,250,250,5,0
2006-12-28,250,250,250,250,10,0
2006-12-29,230,260,230,260,18,0
2007-01-03,230,240,230,230,54,0
2007-01-05,220,225,220,225,17,0
2007-01-08,240,270,240,270,84,0
2007-01-09,255,270,250,250,71,0
2007-01-10,250,250,250,250,1,0
2007-01-11,250,255,250,255,15,0
2007-01-12,257,260,250,251,45,0
2007-01-16,255,255,255,255,11,0
2007-01-17,255,302.5,255,300,287,0
2007-01-18,305,352,300,352,490,0
2007-01-19,335,341,310,322,251,0
2007-01-22,320,350,320,349,208,0
2007-01-23,350,350,320,320,65,0
2007-01-24,350,361,330,351,135,0
2007-01-25,355,355,330,335,49,0
2007-01-26,350,365,345,361,88,0
2007-01-29,364,375,355,358,110,0
2007-01-30,348,348,300,300,108,0
2007-01-31,300,300,250,250,226,0
2007-02-01,253,253,252,253,73,0
2007-02-02,250,251,240,246,253,0
2007-02-05,238,246,238,241,35,0
2007-02-06,241,241,241,241,1,0
2007-02-07,246,255,246,246,119,0
2007-02-08,250,280,250,265,217,0
2007-02-09,270,275,255,262,76,0
2007-02-12,255,255,253,253,19,0
2007-02-13,285,285,260,270,349,0
2007-02-14,274,274,250,263,396,0
2007-02-15,265,273,260,269,729,0
2007-02-16,274,274,250,250,190,0
2007-02-20,250,250,220,244,134,0
2007-02-21,243,243,235,236,110,0
2007-02-22,230,249,230,249,187,0
2007-02-23,250,250,243,250,1549,0
2007-02-26,250,250,235,235,89,0
2007-02-27,235,260,235,260,42,0
2007-02-28,264,264,260,260,14,0
2007-03-01,245,245,235,235,85,0
2007-03-02,238,240,235,240,95,0
2007-03-05,235,240,230,240,101,0
2007-03-06,231,265,230,260,194,0
2007-03-07,225,260,225,250,130,0
2007-03-08,250,260,236,255,164,0
2007-03-09,253,265,240,240,155,0
2007-03-12,240,275,240,270,277,0
2007-03-13,270,270,250,260,100,0
2007-03-14,265,275,260,265,284,0
2007-03-15,267,281,260,280,526,0
2007-03-16,280,280,274,275,84,0
2007-03-19,270,270,250,256,744,0
2007-03-20,250,256,241,250,49,0
2007-03-21,257,260,235,256,229,0
2007-03-22,260,270,245,249,235,0
2007-03-23,247,247,235,241.5,131,0
2007-03-26,240,255,235,240,592,0
2007-03-27,245,245,245,245,35,0
2007-03-28,250,250,240,248,203,0
2007-03-29,255,259,255,255,41,0
2007-03-30,259,280,259,280,396,0
2007-04-02,267,270,265,265,77,0
2007-04-03,265,265,260,265,41,0
2007-04-04,252,252,245,245,36,0
2007-04-05,243,255,243,255,23,0
2007-04-09,245,245,239,245,58,0
2007-04-10,245,245,245,245,45,0
2007-04-11,250,255,245,250,240,0
2007-04-12,250,253,250,253,147,0
2007-04-13,253,253,235,235,107,0
2007-04-16,235,235,235,235,55,0
2007-04-17,245,245,235,238,164,0
2007-04-18,249,252,230,245,328,0
2007-04-19,245,250,236,242,128,0
2007-04-20,249,252,242,242,75,0
2007-04-23,240,250,240,245,155,0
2007-04-24,245,255,235,237,565,0
2007-04-25,233,237,230,237,271,0
2007-04-26,237,237,221,225,296,0
2007-04-27,229,229,225,225,63,0
2007-04-30,220,222,210,210,153,0
2007-05-01,221,229,221,227,151,0
2007-05-02,230,230,224,225,713,0
2007-05-03,224,235,224,235,164,0
2007-05-04,234,234,220,223,126,0
2007-05-07,225,225,218,225,193,0
2007-05-08,228,228,215,215,115,0
2007-05-09,215,215,200,208,293,0
2007-05-10,210,235,210,215,414,0
2007-05-11,216,216,205,206,163,0
2007-05-14,215,228,215,225,141,0
2007-05-15,228,240,220,240,149,0
2007-05-16,235,241,220,241,197,0
2007-05-17,235,235,215,219,104,0
2007-05-18,218,228,218,228,179,0
2007-05-21,239,239,220,230,79,0
2007-05-22,225,235,225,232,111,0
2007-05-23,215,235,215,230,148,0
2007-05-24,225,230.5,220,220,130,0
2007-05-25,224,225,224,224,15,0
2007-05-29,228,232,228,230,146,0
2007-05-30,221,230,217,220,69,0
2007-05-31,225,235,215,215,150,0
2007-06-01,230,230,229,230,62,0
2007-06-04,225,230,217,220,105,0
2007-06-05,228,235,224,234,258,0
2007-06-06,234,240,225,228,209,0
2007-06-07,230,241,230,240,256,0
2007-06-08,237,241,227,241,176,0
2007-06-11,228,235,228,232,78,0
2007-06-12,230,240,230,236,168,0
2007-06-13,235,247,232,240,291,0
2007-06-14,238,245,238,240,189,0
2007-06-15,240,245,234,240,106,0
2007-06-18,239,250,239,247,62,0
2007-06-19,247,255,243,245,342,0
2007-06-20,245,245,240,245,105,0
2007-06-21,250,260,243,255,639,0
2007-06-22,255,270,240,260,201,0
2007-06-25,250,250,238,238,122,0
2007-06-26,232,249,225,231,167,0
2007-06-27,243,243,226,240,233,0
2007-06-28,235,245,233,240,246,0
2007-06-29,235,235,230,230,25,0
2007-07-02,245,245,230,230,428,0
2007-07-03,229,235,229,235,19,0
2007-07-05,235,236,229,236,123,0
2007-07-06,233,235,233,235,105,0
2007-07-09,239,245,239,240,423,0
2007-07-10,240,245,236,238,91,0
2007-07-11,238,238,230,232,58,0
2007-07-12,237,245,237,240,450,0
2007-07-13,231,231,230,230,95,0
2007-07-16,230,230,220,223,39,0
2007-07-17,220,225,215,215,41,0
2007-07-18,215,224,197,224,460,0
2007-07-19,222,222,205,210,379,0
2007-07-20,205,205,205,205,3,0
2007-07-23,210,220,210,220,115,0
2007-07-24,218,218,201,201,153,0
2007-07-25,206,225,202,212,977,0
2007-07-26,218,220,200,200,736,0
2007-07-27,201,205,174,190,312,0
2007-07-30,192,194,180,185,42,0
2007-07-31,181,204,181,200,475,0
2007-08-01,200,203,200,200,107,0
2007-08-02,190,190,190,190,13,0
2007-08-03,195,198,194,198,117,0
2007-08-06,200,200,200,200,31,0
2007-08-07,205,205,200,200,50,0
2007-08-08,205,220,200,203,229,0
2007-08-09,205,205,190,190,413,0
2007-08-10,193,198,184,186,739,0
2007-08-13,186,189,177,177,116,0
2007-08-14,178,180,170,177,75,0
2007-08-15,184,184,171,172,97,0
2007-08-16,175,178,166,166,270,0
2007-08-17,171,184,171,184,573,0
2007-08-20,194,194,182,182,388,0
2007-08-21,190,190,177,179,81,0
2007-08-22,183,183,177,181,208,0
2007-08-23,182,183,179,180,213,0
2007-08-24,180,186,180,181,503,0
2007-08-27,182,185,177,180,688,0
2007-08-28,180,190,180,190,225,0
2007-08-29,190,225,190,204,1029,0
2007-08-30,219,222,205,210,593,0
2007-08-31,204,245,204,233,482,0
2007-09-04,245,245,220,220,194,0
2007-09-05,214,214,200,208,135,0
2007-09-06,200,200,185,195,176,0
2007-09-07,195,195,185,195,90,0
2007-09-10,185,185,183,184,23,0
2007-09-11,183,183,183,183,10,0
2007-09-12,189,195,186,195,172,0
2007-09-13,200,200,193,193,69,0
2007-09-14,193,200,193,199,59,0
2007-09-17,199,200,193,193,118,0
2007-09-18,193,205,193,204,208,0
2007-09-19,200,200,195,195,132,0
2007-09-20,195,198,190,196,117,0
2007-09-21,193,198,190,190,137,0
2007-09-24,193,195,191,191,150,0
2007-09-25,191,191,190,190,66,0
2007-09-26,190,200,186,200,377,0
2007-09-27,198,204,198,200,266,0
2007-09-28,200,201,193,193,273,0
2007-10-01,199,199,194,196,248,0
2007-10-02,194,195,194,194,73,0
2007-10-03,195,195,189,190,328,0
2007-10-04,189,189,181,181,104,0
2007-10-05,175,180,175,179,88,0
2007-10-08,179,179,179,179,10,0
2007-10-09,179,184,179,180,422,0
2007-10-10,181,185,165,180,94,0
2007-10-11,180,180,165,165,271,0
2007-10-12,161,175,161,170,142,0
2007-10-15,175,175,175,175,56,0
2007-10-16,161,170,161,165,46,0
2007-10-17,170,180,170,175,235,0
2007-10-18,175,175,175,175,105,0
2007-10-19,175,180,162,162,202,0
2007-10-22,164,170,151,151,96,0
2007-10-23,152,168,140,150,354,0
2007-10-24,150,175,150,175,191,0
2007-10-25,170,179,170,175,188,0
2007-10-26,168,170,165,165,199,0
2007-10-29,167,175,160,168,127,0
2007-10-30,175,178,170,174,815,0
2007-10-31,175,198,168,195,1301,0
2007-11-01,199,214,175,177,1342,0
2007-11-02,180,180,175,177,372,0
2007-11-05,176,176,176,176,21,0
2007-11-06,176,185,175,185,189,0
2007-11-07,167,174,165,165,68,0
2007-11-08,172,176,172,176,50,0
2007-11-09,174,175,152,161,138,0
2007-11-12,175,179,170,171,144,0
2007-11-13,171,175,161,169,89,0
2007-11-14,178,178,166,170,187,0
2007-11-15,175,175,170,170,239,0
2007-11-16,166,166,151,165,213,0
2007-11-19,165,165,150,165,414,0
2007-11-20,170,170,155,155,143,0
2007-11-21,170,170,161,167,308,0
2007-11-23,170,170,167,170,212,0
2007-11-26,170,170,159,160,247,0
2007-11-27,160,170,160,160,83,0
2007-11-28,159,172,150,169,456,0
2007-11-29,171,171,151,163,281,0
2007-11-30,163,163,152,152,693,0
2007-12-03,160,160,140,149,278,0
2007-12-04,146,146,127,138,441,0
2007-12-05,136,138,115,129,626,0
2007-12-06,135,139,127,135,277,0
2007-12-07,125,144,125,144,251,0
2007-12-10,144,150,131,136,402,0
2007-12-11,136,137,130,130,149,0
2007-12-12,135,135,130,130,93,0
2007-12-13,125,130,123,130,161,0
2007-12-14,133,133,125,130,306,0
2007-12-17,130,131,127,130,803,0
2007-12-18,115,130,115,130,262,0
2007-12-19,126,128,115,121,301,0
2007-12-20,115,121,106,115,717,0
2007-12-21,112,115,110,113,178,0
2007-12-24,112,112,112,112,60,0
2007-12-26,112,119,112,112,187,0
2007-12-27,112,130,111,130,186,0
2007-12-28,130,155,130,151,881,0
2007-12-31,151,155,145,149,640,0
2008-01-02,141,141,112,125,274,0
2008-01-03,125,129,125,126,190,0
2008-01-04,129,130,116,128,136,0
2008-01-07,130,130,112,124,40,0
2008-01-08,123,124,116,118,68,0
2008-01-09,118,120,112,120,83,0
2008-01-10,115,115,114,115,15,0
2008-01-11,115,117,115,117,18,0
2008-01-14,117,117,105,109,191,0
2008-01-15,109,110,95,105,173,0
2008-01-16,104,104,101,104,145,0
2008-01-17,105,110,100,102,739,0
2008-01-18,108,112,105,110,256,0
2008-01-22,101,110,88,98,593,0
2008-01-23,95,95,85,90,187,0
2008-01-24,90,90,78,90,319,0
2008-01-25,89,89,80,86,1248,0
2008-01-28,87,87,78,86,924,0
2008-01-29,85,110,85,95,1849,0
2008-01-30,98,105,95,95,257,0
2008-01-31,95,95,85,95,342,0
2008-02-01,95,102,87,102,412,0
2008-02-04,77.5,97.5,77.5,97.5,22,0
2008-02-06,112.5,112.5,112.5,112.5,12,0
2008-02-07,105,105,95,95,154,0
2008-02-08,82.5,90,82.5,90,18,0
2008-02-11,90,105,90,105,408,0
2008-02-12,100,102.5,95,100,392,0
2008-02-13,96.25,98.75,93,98.75,84,0
2008-02-14,97.5,100,95,97.5,892,0
2008-02-15,100,102.25,95,95,452,0
2008-02-19,92.5,100,91.25,98.75,280,0
2008-02-20,96.25,98.75,93.75,95,368,0
2008-02-21,97.5,100,92,100,371,0
2008-02-22,97.5,97.5,95,97.5,136,0
2008-02-25,97.5,97.5,95,97.5,162,0
2008-02-26,97.5,97.5,92.5,95.75,876,0
2008-02-27,93.75,100,92.5,100,557,0
2008-02-28,97.5,98.25,93.75,93.75,1004,0
2008-02-29,93.75,96.25,87.5,91.25,615,0
2008-03-03,92.5,93.75,91.25,93.75,224,0
2008-03-04,93.75,94,83.75,92.5,576,0
2008-03-05,92.5,93.25,90,93.25,212,0
2008-03-06,87.5,90,87.5,90,68,0
2008-03-07,88,93,87.5,92.25,1234,0
2008-03-10,91.25,92.5,88.75,91,77,0
2008-03-11,87.5,92.5,85,90,221,0
2008-03-12,87.5,87.5,83,87.5,426,0
2008-03-13,87.5,90,78.75,82.5,428,0
2008-03-14,80,80,58,75,1002,0
2008-03-17,75,75,61.25,63,1716,0
2008-03-18,65.5,92.25,63.75,78.75,4809,0
2008-03-19,80,81.25,66.25,81.25,1429,0
2008-03-20,76.75,76.75,64,64,588,0
2008-03-24,69.5,70,66,69.5,822,0
2008-03-25,69.75,74.75,69.5,73.25,788,0
2008-03-26,72.5,73.5,68.75,70,617,0
2008-03-27,71.25,71.25,67.5,67.5,92,0
2008-03-28,67.5,70,67.5,70,268,0
2008-03-31,73.75,78,73.75,77,2956,0
2008-04-01,78.75,78.75,72.5,73.75,1544,0
2008-04-02,72.5,72.5,70.5,72.5,165,0
2008-04-03,70,72.5,70,70.25,1721,0
2008-04-04,70.25,76,69.75,76,2720,0
2008-04-07,76.25,78.5,73.75,78.5,1535,0
2008-04-08,78.25,78.25,74.75,76.25,324,0
2008-04-09,76.25,78.5,73.75,76.25,1360,0
2008-04-10,76.25,78.5,76.25,77.5,748,0
2008-04-11,77.75,78.5,76.25,77.75,144,0
2008-04-14,73.75,76,73.75,73.75,226,0
2008-04-15,71.75,78.25,71.75,77.5,576,0
2008-04-16,77.5,81,75,77.5,1794,0
2008-04-17,75,78.75,75,78.75,416,0
2008-04-18,75,75.25,75,75.25,95,0
2008-04-21,74,77.5,74,77.5,164,0
2008-04-22,78,79.25,75,76.25,399,0
2008-04-23,76.25,79.25,75,75,392,0
2008-04-24,75,75,75,75,100,0
2008-04-25,75,75.5,71.75,75,109,0
2008-04-28,77.5,78.75,75,75.25,438,0
2008-04-29,75.25,77.5,73.75,75,164,0
2008-04-30,75.25,75.75,72.5,75,616,0
2008-05-01,77.5,78.5,75,75,1566,0
2008-05-02,77.5,78.5,73.75,74.5,1444,0
2008-05-05,76,78.75,74,77.75,2822,0
2008-05-06,75,89.5,74,82.5,726,0
2008-05-07,83.75,89.5,83.75,85,1631,0
2008-05-08,87.5,87.5,85,86.25,1224,0
2008-05-09,87.5,87.5,86.25,86.25,1353,0
2008-05-12,87.5,87.5,83.75,83.75,775,0
2008-05-13,86.25,93.25,86.25,90,3870,0
2008-05-14,90,92.5,90,92.25,782,0
2008-05-15,93,102.5,93,100,3933,0
2008-05-16,100.25,101.75,96.25,100,1149,0
2008-05-19,100,107.25,96.5,96.5,4310,0
2008-05-20,105,123,99,112.5,25073,0
2008-05-21,125.5,136.5,106.25,112.75,48981,0
2008-05-22,119.25,133.25,116.25,127.25,19125,0
2008-05-23,132.75,141,126,135,14235,0
2008-05-27,174.75,182.5,141.25,154,73056,0
2008-05-28,153.5,153.5,126.5,134.25,21159,0
2008-05-29,134.25,134.5,119,119,16900,0
2008-05-30,123.25,124.5,114.75,121,6469,0
2008-06-02,126.5,135,120,129.5,10821,0
2008-06-03,130.75,131.25,116.75,119,6450,0
2008-06-04,116.75,123.25,112.75,115.25,3053,0
2008-06-05,125.75,129.75,119,123.75,10418,0
2008-06-06,122.75,132.5,122.75,123.75,6698,0
2008-06-09,125,125,114.75,121,5281,0
2008-06-10,118.75,123,115.25,116.25,4469,0
2008-06-11,116.5,129.5,116.5,122.5,9337,0
2008-06-12,121.25,126.25,120.5,120.5,3791,0
2008-06-13,127,127,118.75,119.75,1721,0
2008-06-16,116.5,125,116.5,120.75,2213,0
2008-06-17,120,130.75,119.5,128.75,5664,0
2008-06-18,132,145,130.5,143.75,22331,0
2008-06-19,151,154.5,126.25,131.5,14516,0
2008-06-20,131.25,131.25,103.75,110,20193,0
2008-06-23,112.5,121.25,108,110,4731,0
2008-06-24,109.75,125,109.75,111.25,15464,0
2008-06-25,110.25,113.75,100,109.75,8829,0
2008-06-26,118.25,118.25,110,112.5,4654,0
2008-06-27,114.25,114.25,109,109,3158,0
2008-06-30,111,111.5,101.25,103.75,4497,0
2008-07-01,101.5,104.25,95,97.75,4092,0
2008-07-02,99.75,102.75,93.75,93.75,2832,0
2008-07-03,92.75,96.25,88.75,89.25,1940,0
2008-07-07,90,93.75,86.75,92.5,1794,0
2008-07-08,90,91.25,86.25,91.25,1685,0
2008-07-09,91.25,93.5,81.25,82.75,1661,0
2008-07-10,85.25,87.25,82.25,82.5,1511,0
2008-07-11,83.5,89,83.5,87.5,2679,0
2008-07-14,88.5,91.5,88.5,89.75,1150,0
2008-07-15,88.75,88.75,86.25,86.75,2465,0
2008-07-16,85.5,87.5,82.5,82.75,1440,0
2008-07-17,82.5,87,78.75,80.5,2653,0
2008-07-18,78,80.25,76.25,77.5,1999,0
2008-07-21,79.25,87.25,77.75,86.25,3725,0
2008-07-22,85,85,79.5,80,1276,0
2008-07-23,79.5,80.25,74.5,75.25,1099,0
2008-07-24,75,76.25,63.75,72,2470,0
2008-07-25,72.25,78.25,72.25,72.75,2652,0
2008-07-28,75.25,77.5,73.75,75.75,1277,0
2008-07-29,75.75,75.75,71,72.5,430,0
2008-07-30,72,75.5,64.25,75,4516,0
2008-07-31,73.5,73.5,66.25,68.25,2044,0
2008-08-01,72.5,73.25,68.5,68.75,1323,0
2008-08-04,68.75,70,65,66.75,1178,0
2008-08-05,65,68,62.75,65,848,0
2008-08-06,64,65.25,62.5,65.25,1333,0
2008-08-07,67.25,71,66,70.25,500,0
2008-08-08,68.5,70,66.5,67.5,2089,0
2008-08-11,65,70,59,65,1555,0
2008-08-12,67,70.75,66,70,816,0
2008-08-13,70.5,93.25,68,79.75,32909,0
2008-08-14,79.75,79.75,71.25,74.75,6160,0
2008-08-15,73.75,73.75,67.5,71,2522,0
2008-08-18,72,72,66.5,66.5,2130,0
2008-08-19,65.5,72,65,68,4805,0
2008-08-20,69.5,71,66.25,70,2718,0
2008-08-21,71,72.75,70.25,70.5,2363,0
2008-08-22,72,72,68.5,69.5,1837,0
2008-08-25,70.75,70.75,68.5,69,919,0
2008-08-26,69.25,70.75,69,70,1356,0
2008-08-27,71.25,73.75,68.75,71.5,2328,0
2008-08-28,71.5,71.5,68.5,69.5,770,0
2008-08-29,69.5,70,67.5,69,428,0
2008-09-02,67.25,67.25,62.5,65,1793,0
2008-09-03,62.5,64.25,60.5,62,1828,0
2008-09-04,60.75,60.75,54.25,54.5,4849,0
2008-09-05,54.25,54.5,50.5,52,5607,0
2008-09-08,54.5,54.5,49,51.5,2543,0
2008-09-09,52.5,52.5,46.75,48.5,3831,0
2008-09-10,48,48.5,41,43.5,10016,0
2008-09-11,42.75,48.5,41,46.75,1888,0
2008-09-12,47.5,51.5,46.75,48.75,3329,0
2008-09-15,44.5,45.5,42.25,43.75,1746,0
2008-09-16,44.5,45.5,40,45.5,1222,0
2008-09-17,45.75,47.5,42.75,44,726,0
2008-09-18,45,47.5,40.5,40.5,1247,0
2008-09-19,45,47.25,42.5,44,1384,0
2008-09-22,45.5,51,44.25,48,5061,0
2008-09-23,51,51,46.25,47.25,1397,0
2008-09-24,46.5,46.5,42.5,42.75,1834,0
2008-09-25,44,46.25,42.5,43.25,1715,0
2008-09-26,42.5,43.5,40,43.5,1570,0
2008-09-29,41.25,41.75,35.25,36.25,1647,0
2008-09-30,32.75,41.25,32.5,41.25,2312,0
2008-10-01,37.25,39,37.25,38.5,301,0
2008-10-02,40,40.75,36,36,776,0
2008-10-03,36.25,36.25,32.75,35.75,1184,0
2008-10-06,33.25,33.75,27.5,29.5,4647,0
2008-10-07,28,35.75,28,34.25,2399,0
2008-10-08,32.5,36.5,31.25,34.75,925,0
2008-10-09,32,33.5,26.5,32.5,1018,0
2008-10-10,30,33.75,28,31.25,5794,0
2008-10-13,34.75,36.25,33.75,35,548,0
2008-10-14,36.25,36.25,31.25,31.75,447,0
2008-10-15,31.5,34.5,25.75,31.75,2903,0
2008-10-16,29.75,31.5,29.25,31.25,6157,0
2008-10-17,31.25,32.5,30,30.25,1366,0
2008-10-20,31.25,31.25,25.5,26.25,3668,0
2008-10-21,27,28.75,27,28.5,1595,0
2008-10-22,27.5,30,25.25,26.5,907,0
2008-10-23,26.25,26.25,24.5,24.5,741,0
2008-10-24,23.5,25.25,23,25.25,910,0
2008-10-27,23,24.75,22.75,22.75,672,0
2008-10-28,24,25,22.5,24.25,1957,0
2008-10-29,24.25,24.75,21.25,22,3659,0
2008-10-30,24.5,24.5,23.75,24,672,0
2008-10-31,23.5,25.25,23,25.25,1955,0
2008-11-03,25.25,28.25,25,26.25,506,0
2008-11-04,26.75,29,26.75,29,566,0
2008-11-05,29.5,29.5,26.5,26.5,426,0
2008-11-06,24,26.5,22.75,23.25,434,0
2008-11-07,26.75,27,26,26,278,0
2008-11-10,26.25,26.25,24.75,24.75,424,0
2008-11-11,23.5,23.5,21.25,21.5,228,0
2008-11-12,22.5,23.25,18.75,20,1070,0
2008-11-13,20,20,18,18.5,705,0
2008-11-14,19.75,20.5,17,20.5,754,0
2008-11-17,20,20,18.25,18.25,312,0
2008-11-18,17,17.5,17,17,245,0
2008-11-19,19.75,19.75,18,18,312,0
2008-11-20,17.5,17.5,12.5,14.75,315,0
2008-11-21,14,16,12.5,13.25,655,0
2008-11-24,14,15,13,15,2112,0
2008-11-25,13.75,16,13.5,15.5,224,0
2008-11-26,16,17.5,15,16.75,1380,0
2008-11-28,17.5,18.5,17.5,17.5,1121,0
2008-12-01,17.5,17.5,16.5,16.5,2355,0
2008-12-02,18.75,18.75,16.75,16.75,740,0
2008-12-03,16.75,16.75,15,15.25,390,0
2008-12-04,15.5,15.5,13.75,13.75,732,0
2008-12-05,16.75,16.75,12.75,12.75,929,0
2008-12-08,13.75,15,13.75,14.25,524,0
2008-12-09,15,15,13.25,13.75,397,0
2008-12-10,13.75,15.25,13.75,14.5,1106,0
2008-12-11,16,17.5,15,15,1272,0
2008-12-12,13.75,15.75,13.75,15.75,849,0
2008-12-15,16.5,18.75,14.5,14.5,1513,0
2008-12-16,14.75,14.75,13.75,14,329,0
2008-12-17,15,15,13,14.75,612,0
2008-12-18,15,15,13.5,13.5,644,0
2008-12-19,15,15,13.5,13.75,2465,0
2008-12-22,14.5,15,14,15,1169,0
2008-12-23,15,15,13.75,14.5,658,0
2008-12-24,15.25,15.25,13.75,14.5,87,0
2008-12-26,14,14,13.75,13.75,507,0
2008-12-29,13.75,13.75,13.5,13.5,1642,0
2008-12-30,13.75,14.25,13.5,13.5,1569,0
2008-12-31,13.5,14.25,13.5,13.5,679,0
2009-01-02,14.25,15.25,13.75,14.25,1068,0
2009-01-05,16,17.75,15.5,16.5,1435,0
2009-01-06,17,23,17,21,2620,0
2009-01-07,22,23,21,21.5,1587,0
2009-01-08,22,22,16.75,18.75,900,0
2009-01-09,19.5,19.75,17.5,17.5,388,0
2009-01-12,17.75,18.5,17,18,540,0
2009-01-13,17.5,18,15.5,16.5,810,0
2009-01-14,16.5,16.5,15,15.5,343,0
2009-01-15,15.75,15.75,15.5,15.5,198,0
2009-01-16,16.5,17,15.75,17,508,0
2009-01-20,17,17,15.5,15.75,320,0
2009-01-21,15.75,16,15.75,15.75,1186,0
2009-01-22,15.75,16,15.5,16,193,0
2009-01-23,15,16,15,15.5,276,0
2009-01-26,15.5,16,9.5,9.5,565,0
2009-01-27,14,15.75,12.5,14.25,1617,0
2009-01-28,14.25,15.5,14.25,15,313,0
2009-01-29,14.5,15.5,14.25,15.5,32,0
2009-01-30,14.25,14.75,13.25,13.25,406,0
2009-02-02,13.75,15.5,13.75,15.5,897,0
2009-02-03,14.75,15,14,14,204,0
2009-02-04,15,15,15,15,10,0
2009-02-05,15,15,14.25,14.25,45,0
2009-02-06,15,15,14,14.25,180,0
2009-02-09,14.25,15.5,14.25,15.5,243,0
2009-02-10,15.25,16.25,14.75,14.75,136,0
2009-02-11,15,15,14.25,14.25,90,0
2009-02-12,14.25,14.25,14.25,14.25,8,0
2009-02-13,14.25,14.75,14,14.25,154,0
2009-02-17,13.25,13.75,9.75,10,1026,0
2009-02-18,10,16,10,13.75,783,0
2009-02-19,14,14.75,13.75,14.25,561,0
2009-02-20,14.75,16,13,13.5,808,0
2009-02-23,13,13,9.5,10,804,0
2009-02-24,11.5,13.75,10.5,12,1532,0
2009-02-25,11.5,11.5,11.5,11.5,8,0
2009-02-26,12.75,13.5,11.25,11.25,288,0
2009-02-27,11.25,12,10,10,159,0
2009-03-02,11,12.5,11,11.5,122,0
2009-03-03,13.5,15.5,12,14,939,0
2009-03-04,14,14,11,14,306,0
2009-03-05,14.5,14.5,8.75,10,1621,0
2009-03-06,11.5,11.5,9.75,11.25,872,0
2009-03-09,10.5,10.5,9,9.75,824,0
2009-03-10,10,10,8.75,9.75,1062,0
2009-03-11,8.75,10,8.75,10,152,0
2009-03-12,9.5,10,8.75,10,799,0
2009-03-13,10,10.5,10,10.25,84,0
2009-03-16,10,10.25,9.5,9.75,1201,0
2009-03-17,10,10,10,10,48,0
2009-03-18,10.25,12.75,10.25,11.5,72,0
2009-03-19,12.5,12.5,11.25,11.5,281,0
2009-03-20,11.75,11.75,11.5,11.5,278,0
2009-03-23,11.5,12.5,11.5,12.5,588,0
2009-03-24,12,12.25,11.25,11.25,124,0
2009-03-25,11.75,13,10,11.25,1008,0
2009-03-26,11.5,13.25,11.5,12.75,1004,0
2009-03-27,13,13,12.5,12.5,568,0
2009-03-30,12.75,13,11.75,12.5,808,0
2009-03-31,12.75,13,12,12,456,0
2009-04-01,12.25,12.5,12,12,244,0
2009-04-02,12.25,12.5,12,12.25,222,0
2009-04-03,10.5,11.5,10.5,11.5,424,0
2009-04-06,10.75,12.75,10.75,12,539,0
2009-04-07,12,13.75,12,12.75,348,0
2009-04-08,13,16,13,15.5,1443,0
2009-04-09,16,16.25,15.5,15.75,1121,0
2009-04-13,15,15,12.5,13,2305,0
2009-04-14,13.75,14.75,13.25,14,1459,0
2009-04-15,13.75,13.75,12.75,13.75,900,0
2009-04-16,14.25,14.5,13.75,13.75,1271,0
2009-04-17,14.25,14.25,13.25,13.75,1882,0
2009-04-20,13.5,14.75,13.25,13.75,2240,0
2009-04-21,14,16,12.5,14.75,3761,0
2009-04-22,15,17.5,14.25,15.25,1483,0
2009-04-23,15.5,17,15.5,15.75,2038,0
2009-04-24,16.75,16.75,15.75,16,1832,0
2009-04-27,16,16.5,13.75,14.25,1413,0
2009-04-28,14.75,16,13.75,14.25,1245,0
2009-04-29,14.25,14.75,14,14.75,1250,0
2009-04-30,15,15,11.25,12.5,4324,0
2009-05-01,12.75,14.75,11.5,11.5,7239,0
2009-05-04,12.5,13,12,13,4064,0
2009-05-05,13.75,14.75,13,14.25,5346,0
2009-05-06,14.75,19.75,14.75,16.75,10337,0
2009-05-07,17,17.75,15.25,15.25,3616,0
2009-05-08,17,17,15.5,17,3488,0
2009-05-11,17.75,21,16.25,17.5,4512,0
2009-05-12,18.25,20,17.5,19.25,4946,0
2009-05-13,20,36.25,19.25,22.25,14209,0
2009-05-14,23.25,24.25,20.25,21.75,6750,0
2009-05-15,22.25,25.5,21.5,22,6071,0
2009-05-18,23,25,21.75,23,5987,0
2009-05-19,24.5,27,24.5,26.25,7973,0
2009-05-20,29.25,29.5,25.5,26.75,9544,0
2009-05-21,29,29,23.75,25.25,6024,0
2009-05-22,26,26.25,25.5,26,1961,0
2009-05-26,26.25,27.75,23.75,25,3683,0
2009-05-27,25,25,22,22.5,7666,0
2009-05-28,22.5,23.5,21.75,23.5,2666,0
2009-05-29,24.25,25,22.75,24.25,2747,0
2009-06-01,24.25,25,23,23.75,2815,0
2009-06-02,23,24.75,21.75,22.75,4002,0
2009-06-03,23.5,24,23,23.25,2710,0
2009-06-04,24,26.25,23.25,25.25,5143,0
2009-06-05,27.25,27.25,25,25,3560,0
2009-06-08,25,26,24.75,25,1981,0
2009-06-09,26.25,26.25,23,23,1554,0
2009-06-10,23.25,25,23,23.75,2724,0
2009-06-11,24.5,28.25,23.75,25.25,6138,0
2009-06-12,25.75,28,25.25,27.5,4140,0
2009-06-15,28.25,28.25,26.25,26.5,3303,0
2009-06-16,26.25,27.25,25,26.25,1794,0
2009-06-17,26.25,26.25,23.75,25,1468,0
2009-06-18,27.75,27.75,24.5,25.75,2385,0
2009-06-19,27.75,27.75,24.5,25.25,1584,0
2009-06-22,27.25,27.25,20,23.5,5797,0
2009-06-23,23.75,23.75,22.25,23,1357,0
2009-06-24,23.25,23.25,22,22.5,323,0
2009-06-25,21.75,22.25,20,21.25,2729,0
2009-06-26,21.25,23.25,21.25,21.5,768,0
2009-06-29,22.25,22.5,21.25,22.25,770,0
2009-06-30,24,24,20,21,3033,0
2009-07-01,20,21.25,19.25,20,3658,0
2009-07-02,20.5,20.75,20,20,531,0
2009-07-06,19.5,19.5,17.5,17.5,1727,0
2009-07-07,17.5,17.5,16,16.25,1349,0
2009-07-08,15.5,16,15.5,15.75,610,0
2009-07-09,15.75,27.5,15.75,23.75,7169,0
2009-07-10,22.5,24.5,17,18.75,2839,0
2009-07-13,19.75,19.75,17.5,17.75,614,0
2009-07-14,18,18.5,17.5,17.5,148,0
2009-07-15,17.75,20.25,17.5,19.5,1619,0
2009-07-16,19.75,20.25,17.5,18.75,160,0
2009-07-17,18.75,20.5,18.75,19,661,0
2009-07-20,19.75,21,19.75,20.75,890,0
2009-07-21,21,21,19,20.75,992,0
2009-07-22,20,20.5,19.75,20,615,0
2009-07-23,20.25,20.75,18.75,20,1020,0
2009-07-24,19.5,20.75,19.5,19.5,184,0
2009-07-27,19.25,20.75,19.25,20,374,0
2009-07-28,19.75,20.25,19,19.75,416,0
2009-07-29,19.75,19.75,18.75,18.75,957,0
2009-07-30,19.25,20.25,18.75,18.75,452,0
2009-07-31,19,20.5,19,19.75,1184,0
2009-08-03,19.5,20,19,19,369,0
2009-08-04,20,20.75,19,19,914,0
2009-08-05,20,20,19,20,1001,0
2009-08-06,20,20,19,19,622,0
2009-08-07,19.25,19.75,18.75,18.75,1351,0
2009-08-10,19,19,19,19,20,0
2009-08-11,19.25,19.5,18.5,18.5,843,0
2009-08-12,19,19.5,18.5,18.5,1033,0
2009-08-13,19.25,19.25,17.5,17.5,666,0
2009-08-14,17.5,18.25,17.5,17.5,276,0
2009-08-17,17.5,18.5,16.5,17.75,1246,0
2009-08-18,17.25,18.5,17.25,18.5,636,0
2009-08-19,19,19,18,18.5,2944,0
2009-08-20,18.5,20,18.5,18.75,2753,0
2009-08-21,18.75,19.5,18.25,18.25,1435,0
2009-08-24,18.25,19.5,18.25,18.75,1886,0
2009-08-25,18.75,20,18.25,18.75,2352,0
2009-08-26,18.5,19,18.25,18.25,417,0
2009-08-27,18.25,18.75,18,18,748,0
2009-08-28,18,18.25,17.25,17.25,1277,0
2009-08-31,16.75,18,16.75,17.25,246,0
2009-09-01,17.25,18.25,17.25,18,132,0
2009-09-02,18,18,17.5,18,1042,0
2009-09-03,18,18.25,17.5,17.5,629,0
2009-09-04,18,19.75,17.5,19.25,2142,0
2009-09-08,19.25,19.25,18.5,18.5,1923,0
2009-09-09,18.75,22.5,17.75,19,28583,0
2009-09-10,20.5,23.25,19.25,21.25,11128,0
2009-09-11,23.75,24.5,20.5,22,25025,0
2009-09-14,22.25,24,20,21,6615,0
2009-09-15,22.25,22.25,19.75,20.25,9424,0
2009-09-16,20,22.25,19.75,22,4755,0
2009-09-17,21.75,21.75,20,20.75,1052,0
2009-09-18,20.75,20.75,20,20.75,2346,0
2009-09-21,20.75,21.25,20.25,20.5,1261,0
2009-09-22,20.25,21.5,20,21,2273,0
2009-09-23,21.25,22,20,20.5,6549,0
2009-09-24,20.5,20.5,18.75,19.25,2287,0
2009-09-25,19.25,19.75,19.25,19.75,492,0
2009-09-28,20.75,20.75,19.25,20.25,668,0
2009-09-29,19.75,20.75,19.75,20,350,0
2009-09-30,20.25,20.5,19.75,20,985,0
2009-10-01,20,20,18,19,1057,0
2009-10-02,17.75,18.75,17.5,17.5,2259,0
2009-10-05,17.75,18.75,17.5,18.25,1313,0
2009-10-06,18.75,19.5,18.5,18.75,634,0
2009-10-07,19.75,19.75,17.75,18.5,796,0
2009-10-08,18.5,19.5,18.5,18.5,2369,0
2009-10-09,19,19,18.25,18.5,3331,0
2009-10-12,18.5,19.5,18.5,19,2664,0
2009-10-13,19.25,19.5,18,19.25,686,0
2009-10-14,19.25,19.25,18.25,19,1572,0
2009-10-15,19.25,21.75,19,21.25,10465,0
2009-10-16,21.25,22.75,20.25,22,10946,0
2009-10-19,23.25,23.5,20.75,22,17157,0
2009-10-20,21.5,22,19.5,21,5302,0
2009-10-21,21,22,19.5,20.75,5904,0
2009-10-22,23.75,28.5,21.5,25.75,130335,0
2009-10-23,25.5,25.5,21.25,21.5,39222,0
2009-10-26,21.5,22.5,19.5,20.5,14551,0
2009-10-27,20.25,20.25,18.75,19.5,7799,0
2009-10-28,19.5,19.75,18,18.75,7785,0
2009-10-29,18.25,19.75,18.25,19.25,2777,0
2009-10-30,19,19.25,18,19,3305,0
2009-11-02,19,19,17.5,18,9793,0
2009-11-03,18,18.5,17,17.75,8438,0
2009-11-04,17,18,17,17,5202,0
2009-11-05,17,18,17,17.25,1332,0
2009-11-06,17.5,18,17,17,7995,0
2009-11-09,18,18.75,17,17,3743,0
2009-11-10,17,17.25,16,17,5509,0
2009-11-11,17,18.75,16.75,17.25,5398,0
2009-11-12,17.5,17.5,17,17.25,1947,0
2009-11-13,17.5,17.75,17,17,1320,0
2009-11-16,17,17.5,17,17,2172,0
2009-11-17,18.25,18.25,16.25,16.25,3445,0
2009-11-18,16.5,17,15.75,16.25,3829,0
2009-11-19,16,16.75,16,16,1640,0
2009-11-20,16,16,14,15.5,4468,0
2009-11-23,15.75,16,14.5,14.5,4951,0
2009-11-24,14.5,15.5,14.5,15,3064,0
2009-11-25,15,15,14.75,15,560,0
2009-11-27,15.25,15.25,13.75,14.25,2275,0
2009-11-30,14.25,14.25,13,13,2302,0
2009-12-01,12.75,13.75,12.75,12.75,2241,0
2009-12-02,12.75,13.25,12.75,13,612,0
2009-12-03,13.25,13.75,13,13.25,2050,0
2009-12-04,13.25,13.75,13,13,1816,0
2009-12-07,13,13.5,12.75,12.75,3779,0
2009-12-08,14,14,12.75,13.25,1806,0
2009-12-09,13.75,13.75,13.5,13.5,1391,0
2009-12-10,13.75,13.75,13,13.5,2095,0
2009-12-11,13.25,13.5,12.5,13,2230,0
2009-12-14,13.25,13.25,12.5,12.5,1232,0
2009-12-15,12.5,12.5,11.5,12,1605,0
2009-12-16,12,13,11.25,13,4297,0
2009-12-17,12.5,13.25,12,12.25,1883,0
2009-12-18,12.5,12.5,11.5,11.75,4056,0
2009-12-21,11,12.5,11,12.5,6015,0
2009-12-22,12.25,13,12,12.5,3149,0
2009-12-23,12.5,14.25,12.5,14,5862,0
2009-12-24,15,15,14.25,14.5,2345,0
2009-12-28,15.5,16,15,15,4640,0
2009-12-29,16,16.75,16,16.75,4096,0
2009-12-30,16.25,16.5,15.75,15.75,2298,0
2009-12-31,15.5,16,15,15,2122,0
2010-01-04,15.25,17,15.25,16,2852,0
2010-01-05,17,17.25,16,16.25,4633,0
2010-01-06,16.25,17.25,16,16.5,5810,0
2010-01-07,16,17.25,16,16.25,6962,0
2010-01-08,18,21.25,17,19.5,41659,0
2010-01-11,19.75,19.75,17.25,18.5,12874,0
2010-01-12,18.75,19,16.5,16.5,5768,0
2010-01-13,16.25,17.5,16.25,17.5,2861,0
2010-01-14,17.5,18.25,17,17,2258,0
2010-01-15,17.25,17.25,15.5,15.5,5432,0
2010-01-19,15.5,16,15.25,15.5,2392,0
2010-01-20,15.5,16.25,15.25,16.25,3760,0
2010-01-21,17.5,17.5,15.5,15.75,2422,0
2010-01-22,16,16.25,15.25,15.5,2204,0
2010-01-25,16.25,16.25,15.25,15.25,1051,0
2010-01-26,15.25,15.75,15,15.5,1570,0
2010-01-27,15.5,15.75,15,15.5,1136,0
2010-01-28,15.5,15.5,15,15.25,808,0
2010-01-29,15,15,14,14.5,2539,0
2010-02-01,14.5,15.5,14.5,15.25,3761,0
2010-02-02,15,15.25,15,15,1348,0
2010-02-03,15,15.5,14.75,14.75,1143,0
2010-02-04,15,15.25,15,15,2817,0
2010-02-05,15,15,14.25,14.5,2681,0
2010-02-08,14,15,13,13.75,1876,0
2010-02-09,13.75,14.75,13.25,13.75,3095,0
2010-02-10,13.5,14.25,12.75,13.5,4023,0
2010-02-11,13.5,13.5,13,13.25,931,0
2010-02-12,13.25,14.5,13,13.5,1398,0
2010-02-16,13.5,14.5,13,14.5,2032,0
2010-02-17,14.5,14.75,12.5,13.5,2868,0
2010-02-18,13.25,14,13.25,13.25,1055,0
2010-02-19,13.75,14.75,13.75,14.75,4879,0
2010-02-22,16,17,14.75,16,10200,0
2010-02-23,16.25,16.5,15,15.25,2799,0
2010-02-24,15.25,16.75,15.25,16.5,1950,0
2010-02-25,16.5,17,16,16,3533,0
2010-02-26,15.5,15.5,15,15.25,1127,0
2010-03-01,16,24,15.25,20.5,35944,0
2010-03-02,21,22.5,19.5,20.75,20933,0
2010-03-03,20,21.75,19.25,20.25,4344,0
2010-03-04,20.25,21,20,21,4100,0
2010-03-05,22,22,20.25,20.5,7257,0
2010-03-08,21.25,21.25,19.75,19.75,3148,0
2010-03-09,19.75,19.75,18.25,18.25,3885,0
2010-03-10,17.75,19,17.25,19,5334,0
2010-03-11,19.25,19.5,18.25,18.5,1245,0
2010-03-12,18.75,19.25,18.5,18.5,1812,0
2010-03-15,18.5,19.25,18.5,19,2340,0
2010-03-16,19.25,20.5,19.25,19.75,5826,0
2010-03-17,20.25,22,19.75,21.25,5150,0
2010-03-18,21.5,22.5,21.25,21.5,4870,0
2010-03-19,20.5,21.25,16.25,19.75,1727,0
2010-03-22,19.25,20.5,19.25,20,2633,0
2010-03-23,20,21.25,20,21.25,2513,0
2010-03-24,20.75,22,20.5,20.75,3846,0
2010-03-25,20,20.75,19.75,20.25,5264,0
2010-03-26,20.5,21.75,20,20.25,2806,0
2010-03-29,20.75,20.75,20,20.25,2324,0
2010-03-30,20,20.25,18.75,19.5,1695,0
2010-03-31,19.5,19.75,19.25,19.5,1448,0
2010-04-01,19.5,19.5,19.25,19.5,1152,0
2010-04-05,20,20.5,20,20.25,1128,0
2010-04-06,20.5,23.75,20.25,23,24479,0
2010-04-07,23.25,26.5,22,24.75,38102,0
2010-04-08,25,25.75,24.75,25.25,8110,0
2010-04-09,26,27.25,25.5,27,13611,0
2010-04-12,27.75,35,27.5,33.75,43755,0
2010-04-13,35.75,35.75,27.75,28.5,29499,0
2010-04-14,28.5,31.75,28.5,31,16910,0
2010-04-15,31,33.25,28.5,29.25,13584,0
2010-04-16,30.75,30.75,26.5,27,16367,0
2010-04-19,27,27.75,24.5,26.25,23499,0
2010-04-20,27.25,27.25,26.25,26.25,5449,0
2010-04-21,26,26.25,25,25.75,4916,0
2010-04-22,27.5,29,25.5,28.25,12994,0
2010-04-23,29.25,31,28.75,30.75,20611,0
2010-04-26,31,37.25,31,35,48275,0
2010-04-27,32.75,42.5,32.75,39.5,52709,0
2010-04-28,46.75,46.75,39.5,43.25,50121,0
2010-04-29,44.5,49,44,47,42094,0
2010-04-30,47.5,53.75,47.5,51,63338,0
2010-05-03,53.25,62.5,53,57.5,91897,0
2010-05-04,55.75,62.5,55.5,61,52856,0
2010-05-05,58.5,68.5,55.75,65.25,57733,0
2010-05-06,66,68.75,49.75,58.75,87192,0
2010-05-07,59.75,62.75,55,56.5,36086,0
2010-05-10,64.75,64.75,48,50,70753,0
2010-05-11,46.5,50,46,48.75,48483,0
2010-05-12,50,59,49.25,54.75,55926,0
2010-05-13,54,56.25,51.5,52.75,26688,0
2010-05-14,52.25,53,48.25,49.75,23267,0
2010-05-17,49,49.5,40.25,42.75,36708,0
2010-05-18,43,46,41,41.5,21271,0
2010-05-19,41,41.75,36,38.5,26479,0
2010-05-20,36.75,36.75,32,32.5,38835,0
2010-05-21,31.25,42.5,30,39.75,45352,0
2010-05-24,36.75,39.5,36.75,37.5,11498,0
2010-05-25,32.75,40.75,32.75,40,14143,0
2010-05-26,42.25,46.75,41.75,43.5,24558,0
2010-05-27,46.25,46.75,42.5,42.75,13725,0
2010-05-28,42.25,44.25,41.75,41.75,9964,0
2010-06-01,41.75,41.75,38.75,39,9698,0
2010-06-02,40,42.5,39,41.75,6372,0
2010-06-03,42.5,43.75,41.25,43.25,8065,0
2010-06-04,42,42.75,41.25,42.25,13106,0
2010-06-07,42,42.5,40,40.75,5618,0
2010-06-08,40.25,40.75,37.5,39.25,5052,0
2010-06-09,39.75,43.5,39.5,40,5532,0
2010-06-10,40.75,46,40.5,45.75,13969,0
2010-06-11,43.75,52.5,43.75,50,29941,0
2010-06-14,60.25,60.25,53,57.5,35247,0
2010-06-15,62.5,62.5,58,61.75,31167,0
2010-06-16,60.75,63.5,58,62.5,25611,0
2010-06-17,62.5,68.5,62.5,67.25,37851,0
2010-06-18,69.75,77.5,67.5,77.5,60384,0
2010-06-21,82.75,84.75,60.75,65.5,118391,0
2010-06-22,67,67,56,64,45750,0
2010-06-23,62,64,59.75,61.75,9701,0
2010-06-24,62.75,63,60.5,61,12368,0
2010-06-25,60.75,66.5,55,66.5,31310,0
2010-06-28,67.5,67.5,62.5,63,11081,0
2010-06-29,60,62.5,57.25,59.25,12192,0
2010-06-30,58,61.25,56.25,56.25,10378,0
2010-07-01,57.5,57.5,50.25,54,19537,0
2010-07-02,54.25,57,50.25,51.25,7646,0
2010-07-06,52,58,52,55.25,14459,0
2010-07-07,53.75,57.25,52,56.5,6485,0
2010-07-08,58.75,63.25,57.5,62,17365,0
2010-07-09,61.5,65.5,61.5,63,12947,0
2010-07-12,66.25,66.25,55.5,57.5,17301,0
2010-07-13,59.5,61.25,56.5,58.25,12937,0
2010-07-14,58.5,58.5,56.25,56.5,7336,0
2010-07-15,56.75,57.5,53.75,54.25,6436,0
2010-07-16,54,56,52.75,56,10728,0
2010-07-19,56.25,58.25,54.75,55.5,5564,0
2010-07-20,54.25,58.25,54.25,56.5,8620,0
2010-07-21,57.25,59,55,55,6709,0
2010-07-22,57.25,57.25,55,55,3904,0
2010-07-23,55,56.25,53.75,56,5047,0
2010-07-26,55,56,54.75,55.25,9468,0
2010-07-27,56.25,56.25,53.5,53.75,7966,0
2010-07-28,54,54,51.25,52.5,9271,0
2010-07-29,51.75,53,51.25,52.5,6212,0
2010-07-30,52.5,54.5,51.25,54.5,5845,0
2010-08-02,55,57.25,55,56.25,8456,0
2010-08-03,57.25,57.25,51.75,53.75,5862,0
2010-08-04,53.75,54,50.75,51.75,10688,0
2010-08-05,51.75,53,50.25,50.75,4133,0
2010-08-06,50.5,50.5,46.25,47.25,15187,0
2010-08-09,47,48.75,43.5,45.75,11538,0
2010-08-10,44.25,47,42.5,47,8335,0
2010-08-11,47.25,47.5,43.75,46,6170,0
2010-08-12,46.25,46.25,44.25,46,2273,0
2010-08-13,46.25,46.25,40.75,42.5,5392,0
2010-08-16,42.5,42.5,40,40.5,8332,0
2010-08-17,40.5,43.75,40.5,43.25,4641,0
2010-08-18,43.75,44.5,41.5,42.5,3398,0
2010-08-19,42.5,44,41.5,41.75,2054,0
2010-08-20,42,43.5,41.5,42.25,4377,0
2010-08-23,42.5,42.5,41.25,41.25,1515,0
2010-08-24,40,41.25,37.75,38.25,6755,0
2010-08-25,37.75,38.5,36.25,37.5,6464,0
2010-08-26,38,40,38,38.75,4705,0
2010-08-27,39,40.75,39,40.75,3709,0
2010-08-30,40.75,42.5,40.25,40.25,3070,0
2010-08-31,40,42,40,40.25,2283,0
2010-09-01,41,41,39,39,3338,0
2010-09-02,40,40,37.5,38,3917,0
2010-09-03,37.5,39,36.5,37.75,3510,0
2010-09-07,37.75,40,37.75,38,2587,0
2010-09-08,38.5,38.5,33.75,34.5,7436,0
2010-09-09,34.75,36.25,34.75,35.75,4208,0
2010-09-10,36,38.75,35.25,37.25,5154,0
2010-09-13,38.25,38.75,37.25,38,4201,0
2010-09-14,38.5,38.5,37.5,38,2741,0
2010-09-15,38.5,40,37.5,39.5,5695,0
2010-09-16,38.75,39.5,37.5,37.5,1724,0
2010-09-17,38,38.25,35.75,35.75,3292,0
2010-09-20,34.5,39.5,34.5,39.5,7637,0
2010-09-21,40,42.5,40,41.5,7940,0
2010-09-22,39.25,42.25,39.25,41.25,4151,0
2010-09-23,40.5,41,39.5,40.5,1733,0
2010-09-24,41,41.5,40.25,40.25,3888,0
2010-09-27,41.5,41.5,39,39.5,2550,0
2010-09-28,39,40,37.75,40,3029,0
2010-09-29,40,44.25,38.75,43,7253,0
2010-09-30,43.75,46,40.75,41.5,11008,0
2010-10-01,42.25,49.75,42.25,49.25,25556,0
2010-10-04,48.5,55.75,47,53,27255,0
2010-10-05,56,56,45.5,48.25,15061,0
2010-10-06,48.75,51.75,47.75,50,5622,0
2010-10-07,50.25,53.5,50,51.5,5310,0
2010-10-08,51.25,53.75,50.5,51,5324,0
2010-10-11,51.25,53.5,50.5,51.75,4498,0
2010-10-12,55.75,55.75,50.5,51.5,4815,0
2010-10-13,51.75,52.75,50.25,51,4593,0
2010-10-14,51,51.25,48,48.25,8551,0
2010-10-15,51.25,53.5,48.75,49,5669,0
2010-10-18,49,49.25,47.75,48.25,6360,0
2010-10-19,47.75,52.5,46,47.5,4547,0
2010-10-20,46,49.25,45.75,48.5,3646,0
2010-10-21,48.5,52.5,46.25,48.25,11716,0
2010-10-22,49.75,49.75,47.75,49.5,2289,0
2010-10-25,57.5,57.5,50.5,51,4047,0
2010-10-26,51.25,51.5,49,50.5,3491,0
2010-10-27,51,51.25,50,50.75,1419,0
2010-10-28,51.5,51.75,50,50,2713,0
2010-10-29,49.25,51,49.25,49.75,2010,0
2010-11-01,50.25,51,49.5,49.75,1547,0
2010-11-02,55,55,50,51,1585,0
2010-11-03,50.75,51.25,50.25,50.5,2451,0
2010-11-04,50.5,51.5,47.75,51,5040,0
2010-11-05,51,51.5,50.75,51.5,3352,0
2010-11-08,51,52,50.25,51.75,3940,0
2010-11-09,51.75,54.25,51.75,53,8735,0
2010-11-10,53,53.5,52.25,52.25,3501,0
2010-11-11,52.5,56,52,52.25,13680,0
2010-11-12,52.25,54,52,53.5,4308,0
2010-11-15,53.5,54.5,51.5,51.5,6712,0
2010-11-16,51.25,52.25,47.5,49,11915,0
2010-11-17,48.75,51.25,48.75,49.5,4562,0
2010-11-18,49.5,51.25,48.5,48.5,4237,0
2010-11-19,48.75,49.5,46.5,48,5142,0
2010-11-22,47,48.5,46.75,47.25,4459,0
2010-11-23,48,48,46.75,47.25,1966,0
2010-11-24,48,49.25,46.25,48.75,3857,0
2010-11-26,49.25,49.5,48.25,49.25,580,0
2010-11-29,50.5,73.5,49.5,58,108046,0
2010-11-30,60,63.75,55,59.25,44848,0
2010-12-01,59.25,62.25,57.5,59.75,15094,0
2010-12-02,60.25,65.5,59,63.25,29287,0
2010-12-03,64.5,69.25,62.5,67.5,31097,0
2010-12-06,67.25,68.75,63,63.75,20339,0
2010-12-07,64.75,65.75,60.5,61.25,12004,0
2010-12-08,60.5,62.25,59.75,61.5,6894,0
2010-12-09,60.75,62.25,58.75,59.5,4954,0
2010-12-10,59.5,61,57.5,60.75,4599,0
2010-12-13,61.5,66.25,60.75,63,9008,0
2010-12-14,66.25,66.25,62.25,63,4896,0
2010-12-15,62,63.5,61,61,4025,0
2010-12-16,61.25,62.5,59.5,62.5,4869,0
2010-12-17,62.5,63.25,60,61.75,4002,0
2010-12-20,62.5,70,60.75,61,4471,0
2010-12-21,61.75,61.75,59,59.5,5264,0
2010-12-22,59.75,62,59.25,60.5,3799,0
2010-12-23,60,60,58.75,59.5,2791,0
2010-12-27,59.5,59.75,57,57.25,8345,0
2010-12-28,57.25,60.5,57.25,59.25,8489,0
2010-12-29,60,60.25,58,59.25,5827,0
2010-12-30,59.5,59.5,56.25,56.25,6780,0
2010-12-31,56,58.25,55.25,58.25,5928,0
2011-01-03,60.25,62,58.25,59.75,12291,0
2011-01-04,60.25,60.25,58.5,59.5,6861,0
2011-01-05,60,61.75,59.5,60.75,7945,0
2011-01-06,60.75,61.5,58.75,59.25,7246,0
2011-01-07,58.5,58.75,55.25,57.25,10007,0
2011-01-10,57.5,59.25,56.5,58,5484,0
2011-01-11,58.75,60.75,57.25,60,12463,0
2011-01-12,60,60.5,58.5,59.5,14969,0
2011-01-13,60.75,60.75,59,59,3911,0
2011-01-14,58.75,59.75,58.25,59.5,2386,0
2011-01-18,59.75,60,58.75,58.75,3371,0
2011-01-19,58.5,60,56,56.25,8202,0
2011-01-20,56.25,56.75,53.75,54,8455,0
2011-01-21,57.75,59.75,55.5,56.5,8911,0
2011-01-24,60,60,56.5,57.5,7008,0
2011-01-25,58.75,58.75,56.25,57.25,2949,0
2011-01-26,58.5,58.5,56.25,57.5,6962,0
2011-01-27,58,58.25,54.5,56,4674,0
2011-01-28,55,57.75,55,56.75,7503,0
2011-01-31,57.25,58,55.5,57,6607,0
2011-02-01,57.75,57.75,55.25,57.25,9048,0
2011-02-02,57,57.25,54.5,55.25,7610,0
2011-02-03,56.5,56.5,54.5,55.25,2845,0
2011-02-04,54.75,54.75,52.5,52.75,8320,0
2011-02-07,52.5,53,50,52.5,9102,0
2011-02-08,52.75,54,51.25,53.75,4607,0
2011-02-09,54.75,58.75,54,56.75,15140,0
2011-02-10,55.25,56.25,54.75,55,3765,0
2011-02-11,56.75,56.75,54,54.25,6709,0
2011-02-14,57.25,57.25,53.75,54.5,6042,0
2011-02-15,54,54.5,45.25,47,40780,0
2011-02-16,47.5,49.25,45,49.25,6390,0
2011-02-18,50.5,51.25,48.25,48.5,7083,0
2011-02-22,51.25,51.25,46,47.25,11969,0
2011-02-23,50,53.75,48,51.75,27899,0
2011-02-24,52.75,60.5,49.5,51,116804,0
2011-02-25,51,52.5,49.25,50,25979,0
2011-02-28,52,53.25,48.75,50.75,20002,0
2011-03-01,51.5,54.5,50,52.25,32614,0
2011-03-02,62.75,93.75,60,93.75,835949,0
2011-03-03,89.75,93.25,78,79.25,424964,0
2011-03-04,91,114.75,90.75,106,1028583,0
2011-03-07,122.5,130.75,115,123.75,879826,0
2011-03-08,117.5,117.5,102.5,105.5,243318,0
2011-03-09,112,114,89.25,92.75,312781,0
2011-03-10,86.25,97.5,76.5,87.5,382772,0
2011-03-11,80,89,78.75,81.5,155586,0
2011-03-14,80,85.75,77.5,81.75,114840,0
2011-03-15,75,79.25,74,78,85961,0
2011-03-16,85,94.25,82.5,85.5,314249,0
2011-03-17,94.75,95.25,87.25,90,134142,0
2011-03-18,90,90.75,81.25,84.75,101656,0
2011-03-21,87.5,90,83.75,86.75,67904,0
2011-03-22,85.25,101.25,82.5,101.25,279401,0
2011-03-23,99.5,103.5,92.75,94,284924,0
2011-03-24,96.5,98.25,88.25,89.5,89688,0
2011-03-25,90.5,92.25,87.75,88.5,43894,0
2011-03-28,85.25,93.5,85.25,86.25,67989,0
2011-03-29,92,92,86.5,88,35693,0
2011-03-30,89.5,89.75,85.25,86.25,32835,0
2011-03-31,91.5,95,87.75,89.75,81481,0
2011-04-01,115.75,116.25,97,101.25,382053,0
2011-04-04,100.75,101.25,95,96.75,67376,0
2011-04-05,96,100.75,94,96.75,40042,0
2011-04-06,98,103.75,97.25,98.25,79335,0
2011-04-07,100.25,103.75,97.25,99.75,85495,0
2011-04-08,103,107,100.25,101.25,167116,0
2011-04-11,100,101.75,92,93.5,75958,0
2011-04-12,93,94.75,85.25,88.25,60632,0
2011-04-13,90.25,91.25,87.5,88.75,28961,0
2011-04-14,87.5,89.25,85,86.75,29702,0
2011-04-15,89,90,85.75,86.25,24360,0
2011-04-18,88.5,88.5,82.5,83,28819,0
2011-04-19,84,84,79,83.25,32841,0
2011-04-20,87.75,89.25,84,87.5,48272,0
2011-04-21,88.75,88.75,85.5,87.75,25710,0
2011-04-25,85.5,89.25,85,87,18302,0
2011-04-26,86.75,87,83.5,83.5,25517,0
2011-04-27,86.25,86.5,82,85.75,27173,0
2011-04-28,85.75,85.75,83.5,84,17891,0
2011-04-29,83.75,83.75,80.25,80.75,25728,0
2011-05-02,80.75,83.25,78.75,78.75,19280,0
2011-05-03,78.75,78.75,71.25,72.5,44618,0
2011-05-04,71.5,72.5,64.5,65,48299,0
2011-05-05,63.75,70,61.5,65,40405,0
2011-05-06,66.75,69.5,65.25,68.75,29288,0
2011-05-09,69.75,72.5,67.75,70,20575,0
2011-05-10,70,72,68.5,68.5,15007,0
2011-05-11,68,68.75,63.75,64.5,12931,0
2011-05-12,64.5,65.75,62,65.5,14035,0
2011-05-13,65.5,70,63.75,66,11807,0
2011-05-16,63.5,66,62.5,62.75,12571,0
2011-05-17,61.75,62.5,60,60.75,11571,0
2011-05-18,62.5,66.5,61.75,64.75,16248,0
2011-05-19,64.75,74.5,64,73,38185,0
2011-05-20,72.5,73,67.5,67.5,26824,0
2011-05-23,64.25,68.5,64.25,68.25,9756,0
2011-05-24,69.75,72.75,68.75,72.25,15988,0
2011-05-25,75,77.25,72.75,75,26597,0
2011-05-26,74,76,71.25,73.5,15315,0
2011-05-27,74.25,74.5,70.5,70.75,5782,0
2011-05-31,73,73.25,70.75,71,5453,0
2011-06-01,72.75,86.5,72.25,80,96718,0
2011-06-02,83.5,85.5,76.75,78,34721,0
2011-06-03,78.5,78.5,74,77,11196,0
2011-06-06,75.75,77.25,70,71.25,18604,0
2011-06-07,71.5,73.5,69,72.75,8964,0
2011-06-08,72,73,68.75,68.75,13867,0
2011-06-09,70.25,75.5,69.75,75,20142,0
2011-06-10,75,76.5,73,74.75,12530,0
2011-06-13,73,74.75,70.5,71.25,9197,0
2011-06-14,71.25,73.25,69.25,70,12686,0
2011-06-15,68.75,69.25,64.5,66.25,16377,0
2011-06-16,66.75,68,64.75,66.5,10170,0
2011-06-17,66.5,69.5,64.25,65.25,5898,0
2011-06-20,65.25,66,63.25,65,6174,0
2011-06-21,65.5,68.5,65,67.75,6237,0
2011-06-22,67.25,71.25,66.75,70.25,8924,0
2011-06-23,66.5,68.75,65.5,67.75,6065,0
2011-06-24,68.75,70,67.5,69.75,4571,0
2011-06-27,70,70,66.75,68.75,6352,0
2011-06-28,70.25,70.5,68.75,70,4243,0
2011-06-29,70.25,73,70,70.25,6350,0
2011-06-30,70.25,72.75,70.25,71,3529,0
2011-07-01,69,70,67.5,69.75,5608,0
2011-07-05,68.5,69,67.5,67.5,6890,0
2011-07-06,71.25,73.75,67.25,69.75,8302,0
2011-07-07,72.5,75.75,70.25,72.5,16380,0
2011-07-08,70.75,71.25,70,70.5,3994,0
2011-07-11,68.75,69.25,67.25,67.5,7403,0
2011-07-12,67.5,70,67,68.75,5315,0
2011-07-13,68.25,72.5,67.75,70,7331,0
2011-07-14,69.75,71,66.25,67.75,8099,0
2011-07-15,77,77,70,73,56702,0
2011-07-18,72,77.5,69.25,75.5,24815,0
2011-07-19,78.75,82.5,75,76.75,61398,0
2011-07-20,75.5,76.25,71.75,72.5,15535,0
2011-07-21,74,74.5,71.75,72.25,9874,0
2011-07-22,72,73,69.75,71.25,14399,0
2011-07-25,71,71.75,69.25,70.5,9910,0
2011-07-26,69.5,73,69.25,71.75,22801,0
2011-07-27,72.25,74.5,68.25,69.5,14200,0
2011-07-28,69.5,70.25,67.5,68,7837,0
2011-07-29,66.75,69.25,66.25,67.25,6187,0
2011-08-01,71.75,71.75,67.5,67.75,5129,0
2011-08-02,68.75,70,66.25,66.5,6478,0
2011-08-03,69,69,62.75,65,15935,0
2011-08-04,64.25,65.75,57.75,59.5,22377,0
2011-08-05,60,61.25,51,57.5,21859,0
2011-08-08,52.75,55.75,45.25,47,21120,0
2011-08-09,47.5,58.25,47.5,53.75,25994,0
2011-08-10,54.5,55,49.75,51.25,12147,0
2011-08-11,52.5,55,51.75,54,7390,0
2011-08-12,55,56,53,55,8870,0
2011-08-15,54.25,56.25,52.75,55,8117,0
2011-08-16,53.25,55,52.25,54,4095,0
2011-08-17,52.75,54,51.5,52.25,5905,0
2011-08-18,51.25,51.75,48.75,49.75,11755,0
2011-08-19,48.75,49,45,46.5,11399,0
2011-08-22,50,50.5,43.75,44,11165,0
2011-08-23,45,45.75,43.75,45.5,7527,0
2011-08-24,46.5,46.5,44,46,4942,0
2011-08-25,47.5,47.5,44.25,44.25,3244,0
2011-08-26,44.5,46.5,44.25,44.5,5039,0
2011-08-29,45.75,47.75,45,46.75,9118,0
2011-08-30,49.25,50.75,46.75,48.75,9292,0
2011-08-31,49,52.25,48.75,50,11138,0
2011-09-01,51,52.5,48,49.5,6402,0
2011-09-02,48.25,48.75,45.25,46.75,5545,0
2011-09-06,45.25,47.25,43.5,44.5,9198,0
2011-09-07,46,47,44.5,46,6865,0
2011-09-08,47,47,45,46.5,3402,0
2011-09-09,45.5,46.5,44.25,45,4745,0
2011-09-12,43.5,44.5,43,44,3187,0
2011-09-13,45.25,45.75,43.75,45,3186,0
2011-09-14,48,48,45.75,47.75,6303,0
2011-09-15,49,49,46.25,48.25,5338,0
2011-09-16,49,49,46.5,47.5,3806,0
2011-09-19,46,48.5,45,47.25,4062,0
2011-09-20,47.25,48,45.25,46.5,4729,0
2011-09-21,46.5,46.75,45,45.75,3536,0
2011-09-22,43,44.5,40.75,43.75,7294,0
2011-09-23,41.75,42.75,41,41,5858,0
2011-09-26,41.5,41.5,40,40.25,7743,0
2011-09-27,42.25,43.5,40.75,42.5,5443,0
2011-09-28,42.5,43.5,40,40.25,3569,0
2011-09-29,42,42.5,36.25,37.75,8965,0
2011-09-30,36.25,38,31.75,32.5,16134,0
2011-10-03,32.25,32.5,29.5,30,9646,0
2011-10-04,28.75,30.5,26,28.75,12804,0
2011-10-05,29,31.75,29,29.5,7696,0
2011-10-06,45.5,45.5,31.5,37.25,23400,0
2011-10-07,37.5,38.75,34.5,35.25,8908,0
2011-10-10,36.25,37.5,34.25,36.25,6284,0
2011-10-11,35.75,37,34.25,34.75,6457,0
2011-10-12,36.25,39,35.5,38.25,9326,0
2011-10-13,38,42.5,36.5,42,21894,0
2011-10-14,42.5,42.5,39.5,42,12023,0
2011-10-17,41.25,48.5,41.25,46,40706,0
2011-10-18,46.75,48,44.5,47.25,12361,0
2011-10-19,47.25,51.5,44.5,45.75,21860,0
2011-10-20,46,48,43,46,7157,0
2011-10-21,46.5,49.5,44.25,45.75,8774,0
2011-10-24,46,46.75,44.75,45.75,7276,0
2011-10-25,46.75,46.75,45,45.25,3917,0
2011-10-26,46.75,48,44.75,46,6193,0
2011-10-27,46.75,47.25,45.25,45.25,11997,0
2011-10-28,45,45.75,44.5,44.5,5979,0
2011-10-31,41.75,42.75,41.25,42.75,3339,0
2011-11-01,42.25,42.25,37.5,40,5903,0
2011-11-02,41.25,43,40.5,41,7252,0
2011-11-03,42.25,43.5,39.25,42.25,4971,0
2011-11-04,42,43.75,41.25,43.75,7928,0
2011-11-07,43.75,46.25,42.5,45.25,9552,0
2011-11-08,45.25,47.75,43.25,46.5,11670,0
2011-11-09,44.5,47.25,43.75,46.5,10976,0
2011-11-10,47.75,53.5,46.75,51.5,18724,0
2011-11-11,53.75,53.75,48,50.25,15901,0
2011-11-14,49.5,50.75,46.25,48,3219,0
2011-11-15,47.5,48,45,47.25,5996,0
2011-11-16,46.5,53,46.5,50,16572,0
2011-11-17,49,51.75,46.25,47,7321,0
2011-11-18,48,49.75,46.5,47.25,5867,0
2011-11-21,45.25,48.25,45,45.75,6341,0
2011-11-22,46.25,48.5,46.25,47.25,2678,0
2011-11-23,46.75,48.75,44.75,46.25,6026,0
2011-11-25,47.25,56,47.25,55,34890,0
2011-11-28,63.75,64,52.5,52.75,44724,0
2011-11-29,54,56.25,44.75,51.5,13684,0
2011-11-30,53,55.25,51.5,53,9563,0
2011-12-01,52.75,57,52.25,56.25,14067,0
2011-12-02,55.5,59.75,55.5,57.5,24526,0
2011-12-05,58.25,63.75,57.5,61.5,33262,0
2011-12-06,63,64.5,60,63.75,17523,0
2011-12-07,67,67,58.25,61.5,36887,0
2011-12-08,62.75,62.75,56.25,57,10397,0
2011-12-09,57.25,62.25,57.25,61.25,11182,0
2011-12-12,60.25,62.5,58,59.75,5143,0
2011-12-13,60.75,61.25,58.75,60.25,8020,0
2011-12-14,58.75,59.75,55.5,56.25,12149,0
2011-12-15,59.25,59.25,52.5,53.25,7795,0
2011-12-16,57.5,57.5,52,52,4336,0
2011-12-19,52,53.25,49.5,50.5,8310,0
2011-12-20,50,53.75,49.5,52.5,7041,0
2011-12-21,52.25,53.75,51.25,53.5,2840,0
2011-12-22,53.5,55.25,53.5,54.25,5419,0
2011-12-23,51.75,60.75,51.75,58.75,24505,0
2011-12-27,60.5,62.25,59.5,60.75,13627,0
2011-12-28,61.75,63.25,56,57,11144,0
2011-12-29,56.5,59.75,55.25,56.25,5731,0
2011-12-30,57,60.5,56.25,57.75,14018,0
2012-01-03,61.75,62,59,61,10479,0
2012-01-04,67.5,68.25,62.5,63,28217,0
2012-01-05,63,68,62.5,66,24213,0
2012-01-06,67.5,70,63.75,65.5,24077,0
2012-01-09,65.25,65.5,62.5,64,8950,0
2012-01-10,67,67.5,64,66.5,12174,0
2012-01-11,68.75,71.5,66.25,67,14494,0
2012-01-12,68,68.5,62.75,66.25,12109,0
2012-01-13,67.25,67.25,62.5,63.5,10821,0
2012-01-17,63.25,67,62.5,63,7050,0
2012-01-18,63.5,65.25,60,63.75,6542,0
2012-01-19,64,65,62,62,5775,0
2012-01-20,62.25,64.5,61.25,61.75,4982,0
2012-01-23,61.25,64.75,61.25,63.25,6252,0
2012-01-24,63.25,64.25,62.75,64.25,3859,0
2012-01-25,63.75,64,62,63.5,5535,0
2012-01-26,63.75,64,60,61.75,6768,0
2012-01-27,61.75,62.25,60.5,62,3006,0
2012-01-30,61.25,61.75,58.75,60,9288,0
2012-01-31,61.5,61.5,58.5,59,6505,0
2012-02-01,58.5,59,55,58,9135,0
2012-02-02,57.25,57.25,55,56.25,8598,0
2012-02-03,57.25,60.75,55.75,59,8028,0
2012-02-06,59,59.5,57.5,59.5,4669,0
2012-02-07,58.75,60.5,58,60.25,6171,0
2012-02-08,58.75,64.5,58.75,64.25,20538,0
2012-02-09,65,66,60.75,61.75,10879,0
2012-02-10,61,61.5,59.25,59.75,5616,0
2012-02-13,62.25,67.5,59.5,65,29217,0
2012-02-14,66,67.75,63.25,64.5,12198,0
2012-02-15,63.75,65.5,59.5,61.5,11689,0
2012-02-16,61.25,65.5,59.75,64.5,8663,0
2012-02-17,64.75,68.5,64.25,64.25,38922,0
2012-02-21,67,71.25,65,66.75,30587,0
2012-02-22,66.75,69.25,65.75,67.5,24800,0
2012-02-23,69.25,69.25,65.25,66.5,12618,0
2012-02-24,66.25,77,66.25,75.75,111955,0
2012-02-27,75.75,81,72,78.75,103978,0
2012-02-28,80,80,71.25,71.25,35714,0
2012-02-29,73.25,75.25,71.25,73.25,23753,0
2012-03-01,72.5,77.5,70.5,74.5,24857,0
2012-03-02,74.25,75.75,71,73.5,27748,0
2012-03-05,75.25,75.25,69,69.75,17784,0
2012-03-06,68.25,74.75,65.5,67.25,17257,0
2012-03-07,67,70.5,66.25,66.75,11486,0
2012-03-08,68.25,71.25,66.5,68.25,20040,0
2012-03-09,68.5,68.5,65.5,66.25,8096,0
2012-03-12,67.75,67.75,63,63.75,11564,0
2012-03-13,68,68,63.75,67,11338,0
2012-03-14,66.25,69.75,65.5,67,10763,0
2012-03-15,68.75,68.75,65.75,66.75,4711,0
2012-03-16,67.5,67.5,65.75,66.75,3398,0
2012-03-19,67,67.75,65.75,66.5,4448,0
2012-03-20,65.75,67.5,62.5,64.25,9796,0
2012-03-21,64.25,66.5,64,65,6592,0
2012-03-22,64.5,65.75,60,61,14738,0
2012-03-23,61.5,63.5,60,62,9452,0
2012-03-26,62.75,65,61.5,63.75,8879,0
2012-03-27,65.25,65.75,61.75,62.25,11632,0
2012-03-28,62.5,63.75,60,60.5,6084,0
2012-03-29,60.75,63.75,59.75,62,7074,0
2012-03-30,64.25,64.25,61.5,62,4818,0
2012-04-02,60.75,63.25,60.75,62.5,3748,0
2012-04-03,62,63.25,60.5,61.5,8446,0
2012-04-04,60.5,61.25,57.75,59.75,8815,0
2012-04-05,59.5,60.75,58.75,59,5681,0
2012-04-09,56.25,57.5,53.75,54.75,7051,0
2012-04-10,54.25,59.25,54.25,56,12354,0
2012-04-11,57.5,59.25,56,56,4492,0
2012-04-12,56.5,59,56.25,57,10615,0
2012-04-13,57,59.75,53.75,54.75,11208,0
2012-04-16,48.75,49,44.25,45.25,56653,0
2012-04-17,45.75,46.25,44.75,45.5,15974,0
2012-04-18,46,48.5,45.75,46.75,23923,0
2012-04-19,47.25,47.5,46.25,47.25,8756,0
2012-04-20,47.25,47.5,46.25,46.75,5546,0
2012-04-23,47.25,47.25,45.25,45.5,2370,0
2012-04-24,47,47.75,42.5,43,11280,0
2012-04-25,43,45,41.5,44.5,5177,0
2012-04-26,45.75,47.5,43.5,44,8192,0
2012-04-27,44.75,46.75,43,45.75,4803,0
2012-04-30,45.75,47.5,44,46.5,6027,0
2012-05-01,47.25,47.25,44,45.25,7029,0
2012-05-02,45.25,45.25,44,44.5,3093,0
2012-05-03,44,44.75,40.5,41.25,5543,0
2012-05-04,41.75,44.25,37.75,43.25,9142,0
2012-05-07,43.25,43.5,38.75,41.75,7516,0
2012-05-08,42,42,38.75,40,6364,0
2012-05-09,39.25,42.5,38,40,6456,0
2012-05-10,41.25,41.5,40.25,41,3714,0
2012-05-11,40.75,43.75,40.25,40.75,1536,0
2012-05-14,39.75,40.75,39.25,39.25,4393,0
2012-05-15,39.25,41.25,37.75,38.25,2757,0
2012-05-16,38.25,38.25,34,35.5,8497,0
2012-05-17,34.5,36.5,33,35,5638,0
2012-05-18,35,37.75,33.75,36,3929,0
2012-05-21,35.5,37.5,35.5,36.75,4566,0
2012-05-22,37,40.75,36.5,39.75,9499,0
2012-05-23,39,39.75,36.75,38,4844,0
2012-05-24,37.5,38.25,35.75,36.25,4417,0
2012-05-25,36.75,37,35.75,36.25,2306,0
2012-05-29,37,38.75,37,37.5,2784,0
2012-05-30,37.75,38.75,35.75,36.25,2085,0
2012-05-31,36,37,35.75,35.75,3184,0
2012-06-01,35.75,39.5,35.75,37,6555,0
2012-06-04,38.25,38.75,36.25,36.25,2310,0
2012-06-05,36.25,38.5,36.25,38.25,2480,0
2012-06-06,39.25,39.5,38.25,39,3830,0
2012-06-07,39.75,40.5,38.75,40,4416,0
2012-06-08,41.25,41.25,38.75,40.25,2650,0
2012-06-11,40.25,40.25,37.75,37.75,2111,0
2012-06-12,38.5,40,37.75,39.75,2777,0
2012-06-13,40,41.25,38,39.25,2891,0
2012-06-14,40,40.5,39,39.75,1760,0
2012-06-15,40,40.75,39.75,40.25,3728,0
2012-06-18,40.75,41.25,40,40,3192,0
2012-06-19,41,41.25,36.25,37.75,7582,0
2012-06-20,37.75,38.75,37.75,37.75,2314,0
2012-06-21,38,38,37.25,37.5,3105,0
2012-06-22,37.5,38.5,37.25,38.5,2649,0
2012-06-25,37.25,38,37.25,37.75,1560,0
2012-06-26,37.5,37.5,35,35.75,3954,0
2012-06-27,36,36.75,34,34.75,4409,0
2012-06-28,34.75,36.75,34,35.5,2933,0
2012-06-29,36.5,37.5,35,36.75,3770,0
2012-07-02,36.75,38,35,35.5,2905,0
2012-07-03,35.5,37.5,35.5,37,5551,0
2012-07-05,36,37.75,35.75,37.5,2671,0
2012-07-06,37,37,31.25,36,3975,0
2012-07-09,36.5,37.5,36,37.25,1473,0
2012-07-10,37,37.25,35.25,35.25,1594,0
2012-07-11,35.25,36.5,33,35.75,4635,0
2012-07-12,35.5,37.25,35.5,36.5,1892,0
2012-07-13,36.75,38,35.75,37.5,5578,0
2012-07-16,36.75,38.75,35.75,38.5,4416,0
2012-07-17,37.75,40.25,37.5,39.75,3185,0
2012-07-18,39.5,40,38.25,39.25,1513,0
2012-07-19,39.5,43.25,39.25,41,13704,0
2012-07-20,41,41,37.75,38.25,4411,0
2012-07-23,43.25,45.5,38.5,41.5,19105,0
2012-07-24,42.5,44.5,41.5,43,10487,0
2012-07-25,42.75,42.75,40.5,41.75,3520,0
2012-07-26,42.5,42.5,40.25,41.25,3952,0
2012-07-27,41.25,42,39.5,40.25,4897,0
2012-07-30,39.5,44.75,39.5,42.25,2699,0
2012-07-31,42.5,43,41.75,43,10004,0
2012-08-01,43,43.75,42.25,43.75,5129,0
2012-08-02,43,48.25,42.5,47.25,47817,0
2012-08-03,48.75,48.75,47.5,48.5,11357,0
2012-08-06,48.25,49.5,47.75,48.75,5174,0
2012-08-07,49,49.5,48.25,48.75,8185,0
2012-08-08,48.5,48.5,44,45.25,7823,0
2012-08-09,46.25,47.25,45,46.5,3137,0
2012-08-10,47.5,47.5,39.75,44.5,5328,0
2012-08-13,44.25,44.25,42.5,43,2852,0
2012-08-14,43.5,44.75,42.5,43,4010,0
2012-08-15,43,45,42.75,44.75,2324,0
2012-08-16,45,46.5,44.25,45.25,3734,0
2012-08-17,44.75,46.5,43.5,46.5,5550,0
2012-08-20,46,46.25,42.5,44.5,3888,0
2012-08-21,44.5,44.5,41.75,43.25,8225,0
2012-08-22,43.5,45.75,41.5,45.25,2317,0
2012-08-23,47.5,47.5,43.75,44.75,3759,0
2012-08-24,44.25,46.5,43.5,44.75,2831,0
2012-08-27,45.25,49,42.75,45.25,4971,0
2012-08-28,44.25,45.25,43,43.25,1979,0
2012-08-29,44.75,44.75,42.5,44,6106,0
2012-08-30,42.5,44.5,42,42,2853,0
2012-08-31,42.25,42.75,41.5,41.75,3932,0
2012-09-04,41.5,43.25,41.5,43,3649,0
2012-09-05,42.75,42.75,40.25,40.25,6331,0
2012-09-06,41.25,42.25,40.25,41.75,3341,0
2012-09-07,41.75,42.5,40.5,42,4058,0
2012-09-10,41.25,42,41.25,42,4304,0
2012-09-11,42.25,49.25,42.25,47.5,32393,0
2012-09-12,45.75,48.5,44.5,48.25,11795,0
2012-09-13,48.5,48.5,45.5,46.25,6032,0
2012-09-14,46.25,47.75,45.25,47,9944,0
2012-09-17,47.5,52.25,46.25,47,27668,0
2012-09-18,46.5,49.25,46.25,47.5,11299,0
2012-09-19,47.5,58.25,46.25,54.25,38302,0
2012-09-20,53,58,52.75,56,22455,0
2012-09-21,54.75,56.75,47.25,52,17383,0
2012-09-24,53,57.25,52.25,55.75,15337,0
2012-09-25,55.75,60.75,54.5,55,9605,0
2012-09-26,55,55.25,51.25,54.25,5648,0
2012-09-27,56,60.75,55,57.25,28084,0
2012-09-28,56.25,58.5,55,58.5,15385,0
2012-10-01,59.5,60.75,56.25,56.75,7121,0
2012-10-02,58.5,63.5,54.25,57.75,40522,0
2012-10-03,58.75,58.75,54.25,55,11906,0
2012-10-04,54.5,56,52.5,56,12409,0
2012-10-05,55.75,55.75,45.75,50.75,42160,0
2012-10-08,50.25,50.25,45.75,46.25,21517,0
2012-10-09,47,47.25,43.25,45.5,38196,0
2012-10-10,45.75,45.75,41,45.5,17282,0
2012-10-11,44.25,45.25,43.25,44,11199,0
2012-10-12,45,47.25,44.5,47,18116,0
2012-10-15,46.5,48,46.5,47.5,9388,0
2012-10-16,47,48.25,45.75,46.25,17677,0
2012-10-17,47.5,47.5,45.25,46,7696,0
2012-10-18,45.75,46,44.75,45.25,8934,0
2012-10-19,45,45.25,43.5,45,8031,0
2012-10-22,44.75,44.75,43,43,4581,0
2012-10-23,42.5,43.25,41.25,42.25,12677,0
2012-10-24,41.25,41.75,40.5,40.75,7762,0
2012-10-25,40.75,41.75,40.25,41,2831,0
2012-10-26,41,44,41,43.5,7962,0
2012-10-31,43.75,43.75,42.25,42.5,3183,0
2012-11-01,42.75,46.25,42.25,43.5,2997,0
2012-11-02,44,44,42.75,43.75,2216,0
2012-11-05,43.75,43.75,42.5,42.5,3279,0
2012-11-06,42.5,43.25,37.25,40.75,6685,0
2012-11-07,40.75,41,38.75,39.75,5211,0
2012-11-08,39.75,39.75,38.75,39,3191,0
2012-11-09,38.75,39.5,38.75,38.75,3866,0
2012-11-12,39.5,39.5,38.5,38.75,2206,0
2012-11-13,38.75,40,38.25,39,8911,0
2012-11-14,39,39,37.5,38.25,5417,0
2012-11-15,39.75,39.75,38.25,38.75,3638,0
2012-11-16,38.75,39,37.75,38.25,2864,0
2012-11-19,38.5,39.5,37.5,39.25,2687,0
2012-11-20,38.75,39.5,38.25,39,1158,0
2012-11-21,39.5,39.5,37.75,38.25,3282,0
2012-11-23,38,39,37.75,38.25,1312,0
2012-11-26,38.75,38.75,37.75,38.25,3172,0
2012-11-27,38.5,38.5,37.5,37.5,4148,0
2012-11-28,38,38,37.5,37.5,3424,0
2012-11-29,37.25,38,35.75,36.25,9886,0
2012-11-30,36.25,38,35.25,37.75,6346,0
2012-12-03,37.75,38,35.5,36,4029,0
2012-12-04,36.25,36.75,35,35,3111,0
2012-12-05,35.5,36,35.25,35.5,7936,0
2012-12-06,35.25,35.5,35,35.5,3879,0
2012-12-07,35.25,35.5,35,35.5,3543,0
2012-12-10,35.25,36.5,35.25,36.25,5463,0
2012-12-11,37,38.75,36.25,38.5,4838,0
2012-12-12,39.25,40.25,37.5,38.75,14917,0
2012-12-13,38.25,38.75,35.5,36.75,6482,0
2012-12-14,36.5,38.25,34.5,35.25,12576,0
2012-12-17,35.25,36.75,33,33.5,17563,0
2012-12-18,30.25,30.5,23.75,28.25,46730,0
2012-12-19,27.5,29.75,27.5,28.75,9888,0
2012-12-20,29,29,27.25,27.5,5719,0
2012-12-21,27.5,35,26.25,31.5,16058,0
2012-12-24,30.25,31.25,28.75,28.75,3741,0
2012-12-26,28.75,36.5,28.75,36.25,29623,0
2012-12-27,35,36.25,33.75,34.5,12977,0
2012-12-28,34.25,34.25,30.75,33.5,11890,0
2012-12-31,33,37.5,33,36.75,12179,0
2013-01-02,37.5,38.5,35,37.25,9667,0
2013-01-03,37.5,38.75,36.5,38.75,6605,0
2013-01-04,38.75,41,38.75,41,10236,0
2013-01-07,41,43.25,40,42.25,12272,0
2013-01-08,42,42.25,39.75,40.25,6991,0
2013-01-09,41.25,41.5,38.75,39.5,5069,0
2013-01-10,40.25,41.25,39.5,41,5425,0
2013-01-11,40.5,40.75,39,39.75,2187,0
2013-01-14,39.25,40.25,38,39.5,3577,0
2013-01-15,39,39.5,38.5,39.5,4471,0
2013-01-16,39.25,39.25,38,39,3720,0
2013-01-17,38.75,40.5,38.5,40,5383,0
2013-01-18,40.5,40.75,37.75,39,5924,0
2013-01-22,40,41.5,38.75,40.75,4921,0
2013-01-23,39.75,41,38.75,39.25,5862,0
2013-01-24,39.75,40,38.75,39.75,5127,0
2013-01-25,39.5,42.25,39.5,41.25,5681,0
2013-01-28,40,42.75,40,42.5,5765,0
2013-01-29,42.75,45.5,41.75,42.75,18735,0
2013-01-30,41.75,43,39.75,40,7630,0
2013-01-31,40,43.5,39.5,40,11574,0
2013-02-01,40.75,41.25,39.75,40.5,6775,0
2013-02-04,40.75,41.25,40,40.5,4406,0
2013-02-05,40.25,41.25,40,40.75,3290,0
2013-02-06,40.75,41,40,40,1828,0
2013-02-07,40.5,41,39.25,39.75,2677,0
2013-02-08,40,40.5,39.5,39.75,2560,0
2013-02-11,40,40.5,38.75,39.5,6143,0
2013-02-12,39.25,40,39,39,3293,0
2013-02-13,38.75,39.75,37.75,38,6885,0
2013-02-14,37.75,40.5,37.5,40.5,3810,0
2013-02-15,40.5,40.5,38.25,39.5,4449,0
2013-02-19,39.25,39.25,37.5,37.75,5089,0
2013-02-20,36.75,38.5,35.5,36,7503,0
2013-02-21,36,36,33.75,34.5,4008,0
2013-02-22,35,35.25,34,34.25,5094,0
2013-02-25,35,35,32.75,33.75,6078,0
2013-02-26,33.5,33.5,31.5,32,7450,0
2013-02-27,32.5,35.5,32,32,6997,0
2013-02-28,32.25,32.75,32,32,3662,0
2013-03-01,32,32,30.25,30.25,7064,0
2013-03-04,30.75,32.5,30.75,31.5,3630,0
2013-03-05,31.75,33.5,31.75,32.25,4181,0
2013-03-06,32.5,33.75,32.5,32.75,1881,0
2013-03-07,32.5,34.5,32.5,33.25,4206,0
2013-03-08,33.75,34.25,33.5,34,2966,0
2013-03-11,34,34.25,33,33.5,3272,0
2013-03-12,33.25,33.5,32.5,33,1651,0
2013-03-13,32.5,33,32.25,32.5,2032,0
2013-03-14,32.25,35,31.75,34.5,3405,0
2013-03-15,35,35,33.25,33.5,2425,0
2013-03-18,33,33.5,32,32,2722,0
2013-03-19,32,33.25,31.5,33,2133,0
2013-03-20,32.5,33.5,32,33.5,2739,0
2013-03-21,33.25,33.75,32.75,33,939,0
2013-03-22,33,33,31.5,31.5,3667,0
2013-03-25,31.5,33,31.5,33,2510,0
2013-03-26,32.75,33.25,32.5,32.75,3094,0
2013-03-27,32.5,33.25,32,32.75,1927,0
2013-03-28,32.75,33.25,32,33.25,1675,0
2013-04-01,32.5,33,31.75,33,2236,0
2013-04-02,33,33.5,32,32,3107,0
2013-04-03,32,33.5,31.75,32,6556,0
2013-04-04,31.75,32,30.75,31,5609,0
2013-04-05,31,32.25,31,31.25,4212,0
2013-04-08,31.25,31.75,31,31.75,1158,0
2013-04-09,31.5,33.75,30.25,31.25,10431,0
2013-04-10,32,34.5,31,33.5,13488,0
2013-04-11,33.5,33.5,31.75,32.25,5460,0
2013-04-12,32.25,32.25,30.5,30.75,5533,0
2013-04-15,30.5,31.25,30.25,30.75,2348,0
2013-04-16,30.25,30.75,30,30.5,2584,0
2013-04-17,30,30.5,29.25,29.75,3605,0
2013-04-18,30.25,34,30,31.25,10113,0
2013-04-19,31.25,33,31,32,2382,0
2013-04-22,32.5,35,32.5,32.75,8634,0
2013-04-23,33,34.25,32.75,33.75,1329,0
2013-04-24,33.75,34.25,33.25,33.5,3284,0
2013-04-25,33.5,33.5,32.5,32.75,2379,0
2013-04-26,32.5,33,31.25,31.75,6232,0
2013-04-29,31.25,33,31.25,32.75,1557,0
2013-04-30,33,33,31.5,32.25,3014,0
2013-05-01,32,32.75,31.25,32.25,2869,0
2013-05-02,32,32.75,31.5,31.5,2443,0
2013-05-03,33.5,33.75,31.75,32.5,2196,0
2013-05-06,32.25,33,31.75,32.5,5148,0
2013-05-07,31.75,32.5,31.75,32.5,5110,0
2013-05-08,32,32.5,31.75,32,3995,0
2013-05-09,31.75,32.5,31.75,32.25,971,0
2013-05-10,31.75,33,30.75,31.5,13762,0
2013-05-13,31.5,32.5,31.5,32.25,763,0
2013-05-14,32,32.5,31.75,32.25,4304,0
2013-05-15,32.25,32.75,31.25,31.75,2996,0
2013-05-16,31.5,32.5,31.5,32.5,1908,0
2013-05-17,32.25,32.5,31.25,31.75,2608,0
2013-05-20,32.25,33.75,32.25,33.5,15136,0
2013-05-21,33.5,37.5,32,35.75,27928,0
2013-05-22,36.5,36.5,35,36.25,8349,0
2013-05-23,35.25,36,34.75,35.5,3741,0
2013-05-24,35,35.5,32.75,33,10669,0
2013-05-28,34,34.75,33.5,34,3751,0
2013-05-29,35,35.25,33.5,34,2393,0
2013-05-30,33.75,35,33.75,33.75,1325,0
2013-05-31,33.5,33.5,33,33.5,3238,0
2013-06-03,33.25,33.5,32.75,33.5,1439,0
2013-06-04,33,33.25,32.25,33,3290,0
2013-06-05,32.5,32.75,32.25,32.25,1925,0
2013-06-06,32.5,32.75,31,32,2559,0
2013-06-07,32,32,31.25,31.75,1824,0
2013-06-10,31.5,32,31.5,31.75,702,0
2013-06-11,31.25,31.75,31.25,31.25,1237,0
2013-06-12,31.25,33.5,31,31.5,5291,0
2013-06-13,31.5,33.75,31.5,32.25,7349,0
2013-06-14,32.5,33,31,31.25,7801,0
2013-06-17,31.75,32.25,31.5,31.75,2039,0
2013-06-18,31.5,32.5,31.5,32.5,6076,0
2013-06-19,32,32.25,31.5,31.75,1604,0
2013-06-20,31.75,31.75,30.5,30.75,5864,0
2013-06-21,31,32.5,30.5,32.5,3223,0
2013-06-24,31.5,31.75,30.75,31.25,2932,0
2013-06-25,31.75,32.25,31.25,31.75,1241,0
2013-06-26,31.5,32,31,32,2225,0
2013-06-27,31.75,32.5,31,32,2151,0
2013-06-28,32,32.25,31,32.25,3191,0
2013-07-01,31.75,33.5,31.75,32.5,4819,0
2013-07-02,32,32.5,31.5,32,1773,0
2013-07-03,32.25,33.5,32,32.75,6602,0
2013-07-05,32.75,36,32.75,33.75,13264,0
2013-07-08,34.5,38.75,34.25,38.5,26037,0
2013-07-09,38.75,41.5,35.75,36.5,21458,0
2013-07-10,36,36.5,33.75,34.5,18162,0
2013-07-11,35,35,32,32.75,19365,0
2013-07-12,32,32.75,31.5,31.5,8428,0
2013-07-15,31.5,34.25,31.5,34.25,21042,0
2013-07-16,33.75,34.25,32.5,33.5,6152,0
2013-07-17,33.75,34,33,33.5,3657,0
2013-07-18,33,34.25,32.5,34,16133,0
2013-07-19,34,34.5,33,33.25,11863,0
2013-07-22,34.5,37,33.75,36.5,34013,0
2013-07-23,36.25,36.75,34.75,36.5,8920,0
2013-07-24,36,36.75,35.5,36.75,7408,0
2013-07-25,36.25,36.75,35.5,36.25,5619,0
2013-07-26,36,36,34,35.25,3855,0
2013-07-29,35.5,35.75,33.75,33.75,5510,0
2013-07-30,34.25,34.75,34,34.75,3637,0
2013-07-31,35.25,35.25,33,34,4392,0
2013-08-01,34,35.25,34,34.5,6953,0
2013-08-02,34.5,34.5,33.5,34,2592,0
2013-08-05,33.5,34.75,33.25,33.75,6854,0
2013-08-06,33.5,34,33,34,2778,0
2013-08-07,33.25,34.25,33,34.25,5188,0
2013-08-08,34,34,33.25,33.5,2520,0
2013-08-09,33.25,34.25,33.25,33.5,2994,0
2013-08-12,33.5,34.25,33.25,34,2326,0
2013-08-13,33.5,33.5,32,32.25,5210,0
2013-08-14,32.25,32.75,31.5,32.25,4599,0
2013-08-15,32.5,34.25,32,33.5,3397,0
2013-08-16,32.75,33.75,32.25,32.25,4517,0
2013-08-19,32.25,33,31.5,32,1848,0
2013-08-20,31.5,32.5,30,32,4136,0
2013-08-21,31.25,32.5,31.25,31.5,1875,0
2013-08-22,32,32.5,31.25,32.25,1399,0
2013-08-23,31.75,32.25,31.5,31.5,915,0
2013-08-26,31.25,32,30.5,31.25,5305,0
2013-08-27,30.75,31.5,30.5,30.75,4226,0
2013-08-28,32,32.25,31.25,31.5,5505,0
2013-08-29,31.5,31.75,30.75,31.25,2738,0
2013-08-30,31,31.75,30.75,30.75,1571,0
2013-09-03,31.75,31.75,30.75,30.75,2135,0
2013-09-04,31,32.5,31,32,7255,0
2013-09-05,32,32.75,31.75,32.75,4936,0
2013-09-06,33.25,34.25,33,34.25,8171,0
2013-09-09,34.25,34.5,33.75,33.75,3965,0
2013-09-10,33.75,34.25,33,33.5,5087,0
2013-09-11,33.5,34.25,33,33.25,5066,0
2013-09-12,33.5,34,32.5,33,6148,0
2013-09-13,32.75,33.5,32.5,32.75,2652,0
2013-09-16,33.25,33.5,31.25,32.75,2190,0
2013-09-17,32.25,33.25,32.25,33,3353,0
2013-09-18,32.75,33.25,32.5,32.75,2244,0
2013-09-19,32.5,33.25,32.5,32.75,2227,0
2013-09-20,32.75,33.25,31.25,33,5774,0
2013-09-23,31.5,32,31.5,31.5,1776,0
2013-09-24,31.75,31.75,31.5,31.5,4094,0
2013-09-25,31.5,31.75,31.5,31.75,2787,0
2013-09-26,31.75,31.75,31.25,31.5,3553,0
2013-09-27,31.25,31.75,30.5,31.5,3923,0
2013-09-30,30.5,31.5,30.5,31,1583,0
2013-10-01,30.5,31.25,30.5,30.75,3659,0
2013-10-02,30.75,31,30.5,30.5,4188,0
2013-10-03,30.5,30.5,29,29.25,11326,0
2013-10-04,29.5,30,28.25,28.5,4091,0
2013-10-07,28.75,29.25,28,29,4228,0
2013-10-08,29.25,29.75,28.5,29,1053,0
2013-10-09,29.75,30.75,28.75,29.5,2168,0
2013-10-10,30.25,30.25,29.5,30,1681,0
2013-10-11,30,30.25,28.75,29.75,1597,0
2013-10-14,31,31.75,30.25,31.5,12016,0
2013-10-15,32.25,32.75,31.5,31.5,12998,0
2013-10-16,32,32,31.5,31.5,4400,0
2013-10-17,32,32.5,31.5,32,4619,0
2013-10-18,31.5,32,31.25,32,1588,0
2013-10-21,32.25,32.25,30,30.25,9472,0
2013-10-22,30.75,31,30.5,30.75,1649,0
2013-10-23,31,31.5,30.5,30.5,1557,0
2013-10-24,30.5,30.75,28.25,29.25,13719,0
2013-10-25,29.25,30.5,28.5,28.75,5170,0
2013-10-28,29.25,29.5,29,29,3682,0
2013-10-29,29.5,29.5,28.5,28.5,4484,0
2013-10-30,29,29.25,28.5,29.25,2681,0
2013-10-31,29,29,27.75,27.75,7668,0
2013-11-01,27.75,28.75,27.75,28.25,2390,0
2013-11-04,28.5,28.75,27.75,28.25,4135,0
2013-11-05,27.75,28.75,27.75,28,1505,0
2013-11-06,28,29.25,27.75,27.75,6460,0
2013-11-07,28,28.25,27.5,27.5,4610,0
2013-11-08,27.5,28.5,27.5,27.75,1330,0
2013-11-11,28.25,28.25,28,28,1757,0
2013-11-12,27.75,28.5,27.5,27.5,3673,0
2013-11-13,27.5,28,27.5,27.5,5555,0
2013-11-14,27.75,28,27.5,27.75,4584,0
2013-11-15,28,28.5,27,28.5,7712,0
2013-11-18,28.75,28.75,27.75,28,4697,0
2013-11-19,28,28,27,27.5,6215,0
2013-11-20,27,27.5,26.25,26.25,9532,0
2013-11-21,25.5,26.25,24.5,26,22169,0
2013-11-22,25.75,25.75,25,25.5,4039,0
2013-11-25,25.25,25.25,24.5,25,8276,0
2013-11-26,24.5,25,24.5,24.5,5374,0
2013-11-27,24.75,24.75,23.75,24.5,8909,0
2013-11-29,24.75,25,24.5,24.75,1929,0
2013-12-02,24.5,24.75,23.75,24.5,2237,0
2013-12-03,24.25,25,23.75,25,4534,0
2013-12-04,25,25,23.75,24.25,2353,0
2013-12-05,24.25,24.75,23.75,24.5,3981,0
2013-12-06,24.5,26,24.5,25.75,14020,0
2013-12-09,24.25,25.5,24.25,24.5,8643,0
2013-12-10,25,25.25,25,25,2104,0
2013-12-11,25,25.25,24.5,24.75,509,0
2013-12-12,24.75,25.25,24.5,24.75,3125,0
2013-12-13,24.5,25,24.25,24.25,3878,0
2013-12-16,24.5,24.75,23.75,23.75,5764,0
2013-12-17,23.75,24.5,23,23,8835,0
2013-12-18,23.75,24,23.25,23.75,5306,0
2013-12-19,24,24.5,23.75,24,6811,0
2013-12-20,24,24.5,23.75,24,5466,0
2013-12-23,24.25,25,24.25,25,4601,0
2013-12-24,24.5,25,24.5,24.5,1509,0
2013-12-26,25,25.25,24.5,25,4742,0
2013-12-27,25,25.25,24.5,25.25,3651,0
2013-12-30,25.25,25.25,23.75,24.5,6483,0
2013-12-31,24,24.25,24,24,11979,0
2014-01-02,23.75,25,23.75,24.5,2891,0
2014-01-03,24.75,24.75,23.75,24.5,6317,0
2014-01-06,24.5,25,24.5,24.75,1853,0
2014-01-07,25,25,24.75,24.75,2312,0
2014-01-08,25,25,24.75,25,1995,0
2014-01-09,24.75,25,24.5,24.75,2490,0
2014-01-10,25,25.75,24.75,25,5751,0
2014-01-13,25.25,25.75,24.75,24.75,4914,0
2014-01-14,25,25.5,24.75,24.75,2278,0
2014-01-15,25,27,25,26.75,13241,0
2014-01-16,27.5,29.5,26.75,29.5,19967,0
2014-01-17,29.5,30.5,28.75,30.25,7362,0
2014-01-21,30.75,30.75,28.75,30,4197,0
2014-01-22,29.5,30,29,29.5,2734,0
2014-01-23,29.75,29.75,27.5,28.5,5983,0
2014-01-24,28,28.5,26.75,27,3287,0
2014-01-27,27.25,27.5,26.5,27.5,2002,0
2014-01-28,26.5,27.25,26.5,26.5,2568,0
2014-01-29,26.5,29.5,26.5,29,5096,0
2014-01-30,26.75,28.75,26.75,28.25,3871,0
2014-01-31,28,28.5,27,27.5,1489,0
2014-02-03,27.75,29.25,27,27.5,5905,0
2014-02-04,27,27.25,25.75,26.75,2627,0
2014-02-05,26,27.5,26,27,2999,0
2014-02-06,26.5,26.75,26.25,26.5,1019,0
2014-02-07,27,27.25,25.75,27.25,1771,0
2014-02-10,27.25,27.75,26.25,27.5,3847,0
2014-02-11,28,28.25,27,27.75,4164,0
2014-02-12,27.5,28.5,27.5,28.25,3792,0
2014-02-13,27.25,28.25,27.25,27.75,1756,0
2014-02-14,28,28.25,26.5,26.75,4862,0
2014-02-18,25.75,26.5,23.5,24.75,28580,0
2014-02-19,24.5,25,23,23.5,37338,0
2014-02-20,23.25,25.5,23,25.25,14681,0
2014-02-21,25.5,25.5,24.5,25.25,9455,0
2014-02-24,25.25,25.25,23.25,23.5,16160,0
2014-02-25,23.75,24,23.25,23.75,6866,0
2014-02-26,23.75,24.25,23.75,23.75,3103,0
2014-02-27,24,24.25,23.75,23.75,3156,0
2014-02-28,23.5,23.75,23.25,23.25,7182,0
2014-03-03,24.25,24.25,23.25,23.75,5069,0
2014-03-04,23.25,24.25,23.25,23.75,4872,0
2014-03-05,23.5,24.25,23.5,23.75,6389,0
2014-03-06,23.5,24,23.25,23.5,3626,0
2014-03-07,23.25,23.5,21.75,22,44541,0
2014-03-10,22,22.25,21.5,21.75,21507,0
2014-03-11,22,22.25,19.25,19.25,12817,0
2014-03-12,18.75,19,16.75,18,38372,0
2014-03-13,17.5,18.75,17.5,18.75,5867,0
2014-03-14,17.5,18.5,17.25,17.25,8041,0
2014-03-17,17,19,17,19,6919,0
2014-03-18,19.75,19.75,18.25,18.75,4970,0
2014-03-19,18.75,19,18,18.75,1989,0
2014-03-20,18.75,19,18,19,2328,0
2014-03-21,18.5,19,17,17.5,7756,0
2014-03-24,17.5,18.75,17.5,18.5,2325,0
2014-03-25,18.5,18.5,17.25,17.5,2924,0
2014-03-26,18,18.5,17.5,17.75,3660,0
2014-03-27,17.75,18.75,17.75,18.25,13586,0
2014-03-28,18.5,18.5,17.75,18.5,6954,0
2014-03-31,18.5,18.75,17.75,18.75,3891,0
2014-04-01,18.25,18.5,17.25,18.5,4464,0
2014-04-02,18.5,18.75,18,18.5,3792,0
2014-04-03,18.75,21.5,18.75,21.25,17296,0
2014-04-04,21.25,21.5,19.25,20.5,7356,0
2014-04-07,20.25,20.5,19.25,19.75,3775,0
2014-04-08,20,20,18.75,20,2429,0
2014-04-09,20.5,20.5,18.75,20,2738,0
2014-04-10,20,20,17.25,17.5,9628,0
2014-04-11,17.5,18.5,16.75,17.25,8561,0
2014-04-14,16.75,17.5,16.5,17,2353,0
2014-04-15,16.75,18.75,16.25,16.75,2655,0
2014-04-16,17.25,17.25,15.5,16.25,8930,0
2014-04-17,15.5,17.25,15.5,17,1712,0
2014-04-21,17,17.25,16.25,17,4500,0
2014-04-22,16.75,16.75,16,16,2830,0
2014-04-23,16,17.25,16,16.75,2162,0
2014-04-24,18,18,16.5,16.75,2633,0
2014-04-25,17.5,17.5,16.25,16.5,1641,0
2014-04-28,16.25,16.75,16,16.25,3091,0
2014-04-29,16.25,16.25,15.5,15.75,1488,0
2014-04-30,16.25,16.25,15.25,16,1623,0
2014-05-01,15.5,15.5,15.25,15.5,3148,0
2014-05-02,15.5,16.25,15,15,5018,0
2014-05-05,15.25,15.75,14.75,15.5,2670,0
2014-05-06,14.75,15.5,14.75,15.5,2425,0
2014-05-07,15.25,15.75,15,15.5,802,0
2014-05-08,15.25,15.75,15,15.25,2581,0
2014-05-09,15,15.25,14.75,15,3728,0
2014-05-12,15,15.25,14.75,15,2364,0
2014-05-13,15,15,13.75,13.75,2812,0
2014-05-14,13.75,14.5,13.75,14,2209,0
2014-05-15,14.25,14.25,13,13.5,4037,0
2014-05-16,13.75,13.75,11.25,13.25,8942,0
2014-05-19,12.75,13.25,12.5,12.75,815,0
2014-05-20,12.5,13,12,12.25,5480,0
2014-05-21,12,12.75,11.5,11.75,4838,0
2014-05-22,11.5,17.25,11.5,12.75,29224,0
2014-05-23,14,14.5,12.75,13,5081,0
2014-05-27,12.75,14,12.5,13,2951,0
2014-05-28,13,13,13,13,1486,0
2014-05-29,13,13.5,12.75,13.25,2030,0
2014-05-30,13.75,13.75,13,13.75,2461,0
2014-06-02,14.25,14.25,13.25,13.25,1980,0
2014-06-03,13,14,13,13.5,2038,0
2014-06-04,14,14,13.25,13.75,1222,0
2014-06-05,13.75,13.75,12.5,13.25,7524,0
2014-06-06,13.5,13.5,12.75,13.5,476,0
2014-06-09,13.75,13.75,12.5,12.5,1813,0
2014-06-10,12.5,13.5,12.5,13.25,1637,0
2014-06-11,13.5,13.5,12.75,13.25,4345,0
2014-06-12,13.5,15.5,13.5,14,14532,0
2014-06-13,15,18,14.5,17.25,18082,0
2014-06-16,16.75,18.5,16.5,17.75,12028,0
2014-06-17,18,18,16,16,4608,0
2014-06-18,16,18,16,16.5,1322,0
2014-06-19,16,17.5,15.75,15.75,3658,0
2014-06-20,16.75,17.5,15,17.25,12586,0
2014-06-23,17,17.5,16.25,16.75,4129,0
2014-06-24,16.25,17.5,15.5,16.5,3142,0
2014-06-25,17,17.25,15.5,17.25,2766,0
2014-06-26,17,17.5,15.75,16.5,2360,0
2014-06-27,15.75,16.25,14.5,14.5,3387,0
2014-06-30,15.25,15.5,14.5,14.5,5207,0
2014-07-01,15,15,14.25,14.5,2708,0
2014-07-02,14.25,14.75,13.75,13.75,3064,0
2014-07-03,13.75,15.25,13.75,15,1696,0
2014-07-07,15.5,15.5,14,14.25,1099,0
2014-07-08,14.5,15,14,14.25,1562,0
2014-07-09,14.25,14.5,13.75,14.25,1775,0
2014-07-10,14,14.25,14,14.25,918,0
2014-07-11,14.5,14.5,13.75,14,1506,0
2014-07-14,13.75,14,13.75,14,1213,0
2014-07-15,13.75,14.25,13.75,14,1473,0
2014-07-16,14.5,14.75,14,14.25,1344,0
2014-07-17,13.75,14.5,13.75,14.5,808,0
2014-07-18,14,14.75,13.75,13.75,5520,0
2014-07-21,14,14,13.75,14,811,0
2014-07-22,13.75,14.75,13.75,14.25,1026,0
2014-07-23,14.5,14.75,14.25,14.75,1598,0
2014-07-24,14.75,14.75,14.25,14.25,639,0
2014-07-25,14.25,14.5,14.25,14.5,954,0
2014-07-28,14.25,14.25,13.5,13.75,2099,0
2014-07-29,13.75,14.25,13.5,13.5,585,0
2014-07-30,13.75,14,13.25,13.75,5136,0
2014-07-31,12.75,13.5,12.5,12.75,3065,0
2014-08-01,13.25,13.25,12.75,12.75,2441,0
2014-08-04,13.75,13.75,12.75,12.75,976,0
2014-08-05,12.75,14,12.75,12.75,1861,0
2014-08-06,12.5,13.25,12.5,12.75,1097,0
2014-08-07,12.5,13,12.5,12.75,3373,0
2014-08-08,12.75,13.25,12.75,13,203,0
2014-08-11,13,13.25,12.75,13,1340,0
2014-08-12,12.75,13,12.5,12.75,1554,0
2014-08-13,12.75,13,12.5,13,1223,0
2014-08-14,12.75,13,12.5,12.5,1257,0
2014-08-15,12.5,13,12.5,12.5,978,0
2014-08-18,12.5,13,12.25,12.25,2910,0
2014-08-19,12.25,12.5,12.25,12.5,3573,0
2014-08-20,14,17.25,13,15,99110,0
2014-08-21,16.25,16.25,13,13,14011,0
2014-08-22,13.5,13.75,12.75,13,6740,0
2014-08-25,13.5,13.75,12.25,12.75,4381,0
2014-08-26,13.5,14.5,12.75,13,5428,0
2014-08-27,13.5,13.5,12.75,13.25,2494,0
2014-08-28,13.5,16,13,15.25,11290,0
2014-08-29,15.25,15.25,13.75,14.5,6480,0
2014-09-02,15.25,17.5,14.5,16.25,19396,0
2014-09-03,16.25,16.25,15,15.5,6972,0
2014-09-04,15.5,16.25,15.25,15.75,2871,0
2014-09-05,15.75,15.75,14.5,15,4720,0
2014-09-08,14.75,16.75,14.75,15.5,5903,0
2014-09-09,15,15.75,15,15.75,3501,0
2014-09-10,15.25,17,15.25,16.75,6822,0
2014-09-11,17,17.25,16,16.5,2770,0
2014-09-12,16.25,16.75,16,16.75,1173,0
2014-09-15,16.5,16.5,15.5,15.75,3741,0
2014-09-16,15.25,15.75,15.25,15.5,1690,0
2014-09-17,15.25,16,15.25,16,1923,0
2014-09-18,15.75,16.5,15.75,16,952,0
2014-09-19,15.5,16,14,14,4857,0
2014-09-22,15,15,12.75,12.75,5855,0
2014-09-23,12.75,13,11.75,12.25,8780,0
2014-09-24,12,12.25,10.25,10.75,8048,0
2014-09-25,11.25,11.25,9.75,10,10946,0
2014-09-26,10,12,10,12,2564,0
2014-09-29,12.25,12.25,11.75,12,719,0
2014-09-30,11.75,12,10.75,11.5,3547,0
2014-10-01,11.25,12.25,11.25,12,7558,0
2014-10-02,12,12.5,11.5,11.75,4098,0
2014-10-03,11.5,12,11.5,11.75,1074,0
2014-10-06,12,12,11.75,11.75,802,0
2014-10-07,11.75,11.75,10.75,11,5040,0
2014-10-08,10.75,10.75,9,9.75,8151,0
2014-10-09,10.25,10.25,10,10,2446,0
2014-10-10,10,10.25,9.5,9.75,3740,0
2014-10-13,10.25,10.25,9,9.5,3880,0
2014-10-14,9.5,9.5,8.75,8.75,3493,0
2014-10-15,8.75,9.75,8.5,8.75,6093,0
2014-10-16,8.75,9.75,8.75,9.25,6672,0
2014-10-17,9.75,11.25,9.5,9.75,9506,0
2014-10-20,11.25,11.25,9.75,10,2213,0
2014-10-21,10,10.75,9.75,10.5,9201,0
2014-10-22,10.75,11.5,9.75,9.75,13096,0
2014-10-23,9.75,10.25,9.75,10,2824,0
2014-10-24,9.75,10,9.5,9.5,1915,0
2014-10-27,9.75,10,9.25,9.25,3738,0
2014-10-28,9.5,10,8.75,9,4304,0
2014-10-29,9.25,9.5,9,9.5,2015,0
2014-10-30,9.25,9.5,9,9.5,992,0
2014-10-31,10.25,10.25,8.75,9,3659,0
2014-11-03,9,9.25,8.75,9,3390,0
2014-11-04,8.75,9,8.75,8.75,5519,0
2014-11-05,8.5,9.5,6,7,24012,0
2014-11-06,7,7.25,5.25,7,22767,0
2014-11-07,6.75,7.75,6.5,7.75,6452,0
2014-11-10,7.5,7.75,7,7.25,11391,0
2014-11-11,7.5,7.75,7,7,2626,0
2014-11-12,7.25,7.25,7,7.25,358,0
2014-11-13,7.25,8.25,6.5,7.25,3982,0
2014-11-14,7,7.25,7,7.25,2091,0
2014-11-17,7.25,7.25,6.25,6.5,5020,0
2014-11-18,7,7,6.25,6.5,1461,0
2014-11-19,8,8,7,7.25,5906,0
2014-11-20,7,7.25,6.5,7,7122,0
2014-11-21,6.75,7.25,6.25,7,6765,0
2014-11-24,6.75,7,6.25,6.5,6711,0
2014-11-25,6.25,6.75,6.25,6.25,5409,0
2014-11-26,6.5,6.75,6,6.5,930,0
2014-11-28,5.75,6.25,5.5,6,7339,0
2014-12-01,5.5,5.75,4.75,5.5,18162,0
2014-12-02,5.5,5.5,4.5,4.75,6115,0
2014-12-03,4.5,4.5,4,4.25,15155,0
2014-12-04,4.25,4.25,3.75,4,10454,0
2014-12-05,4,4,3,3.25,17696,0
2014-12-08,2.5,3,2.5,2.75,12782,0
2014-12-09,3,3.75,2.5,3.75,16677,0
2014-12-10,3.75,4.25,3.5,3.75,6221,0
2014-12-11,5.5,5.5,4,5.25,26723,0
2014-12-12,5.25,5.25,4.5,4.75,8187,0
2014-12-15,4.75,4.75,3.5,3.75,13994,0
2014-12-16,3.25,4.25,3.25,4.25,4512,0
2014-12-17,3.25,4,3,3.25,139980,0
2014-12-18,4,4,2.75,3.25,41697,0
2014-12-19,3.25,3.25,2.75,3,26637,0
2014-12-22,2.75,3.25,2.75,3.25,12540,0
2014-12-23,3.25,3.75,3,3.25,30856,0
2014-12-24,3.25,3.75,3.25,3.5,12507,0
2014-12-26,3.5,3.5,3,3.25,13429,0
2014-12-29,3.5,3.5,3,3.25,11710,0
2014-12-30,3.25,3.25,3,3,31008,0
2014-12-31,2.75,3.25,2.75,3,22527,0
2015-01-02,3.25,3.25,2.75,3,16530,0
2015-01-05,3,3,2.75,2.75,7573,0
2015-01-06,3,3,2.5,2.75,16006,0
2015-01-07,3,3,2.5,2.5,10911,0
2015-01-08,2.5,2.75,2.5,2.75,12277,0
2015-01-09,3,3,2.75,3,9377,0
2015-01-12,3.25,3.25,2.75,2.75,5867,0
2015-01-13,2.75,2.75,2.5,2.5,5715,0
2015-01-14,2.75,2.75,2.5,2.5,11093,0
2015-01-15,2.5,2.5,2.25,2.5,17857,0
2015-01-16,2.5,2.5,2.25,2.5,23572,0
2015-01-20,2.25,2.5,2,2,18604,0
2015-01-21,2.25,2.25,1.5,2,21502,0
2015-01-22,2,2,1.75,2,8751,0
2015-01-23,2,2,1.5,2,23289,0
2015-01-26,1.5,2,1.5,1.75,16377,0
2015-01-27,2,2,1.75,2,15299,0
2015-01-28,2,2.5,1.75,2.25,35693,0
2015-01-29,2.25,2.25,2.25,2.25,16955,0
2015-01-30,2.25,2.5,2.25,2.5,8787,0
2015-02-02,2.5,3,2,2.25,19156,0
2015-02-03,2.5,2.5,1.5,1.75,28516,0
2015-02-04,2,3.75,2,2.75,158655,0
2015-02-05,3.25,3.25,2.5,2.5,95399,0
2015-02-06,2.75,3,2.5,2.5,43635,0
2015-02-09,2.75,3,2.5,2.75,50013,0
2015-02-10,3,5,2.75,4,183321,0
2015-02-11,4.25,5.75,4.25,5.25,253862,0
2015-02-12,5.25,6,4.75,5.75,117036,0
2015-02-13,6.5,9,6.5,8,138698,0
2015-02-17,9.75,11.25,8.5,11,147646,0
2015-02-18,10,10.5,6.75,8.75,126049,0
2015-02-19,7,7.5,6,6.25,100962,0
2015-02-20,6.75,7.5,6.5,6.75,65888,0
2015-02-23,6.75,7.5,6.5,7.25,41364,0
2015-02-24,8.5,8.75,7.25,7.75,37582,0
2015-02-25,8,8,7,7.25,50178,0
2015-02-26,7,7.25,5.75,6,44167,0
2015-02-27,6.5,6.5,6,6.25,15387,0
2015-03-02,6.25,6.5,5.25,5.5,43696,0
2015-03-03,5.75,5.75,5.25,5.25,19032,0
2015-03-04,5,5.75,5,5.75,38636,0
2015-03-05,6.25,7.5,5.5,5.75,41320,0
2015-03-06,4.75,6.25,4.75,5.5,30772,0
2015-03-09,5.25,6,5,5.25,13472,0
2015-03-10,5,5.25,4.75,5,21248,0
2015-03-11,4.75,5,4.25,4.25,32240,0
2015-03-12,4.25,4.75,4.25,4.75,13020,0
2015-03-13,4.75,4.75,4,4,21976,0
2015-03-16,4,4,3.5,4,24224,0
2015-03-17,4,4.5,3.75,4.5,6440,0
2015-03-18,4.5,5.25,4.5,5,21652,0
2015-03-19,5,5,4.5,4.5,5124,0
2015-03-20,5,5,4.25,4.5,11692,0
2015-03-23,4.75,5,4.5,4.75,3700,0
2015-03-24,5,5.5,4.75,5.5,23484,0
2015-03-25,5.75,5.75,5.25,5.25,6896,0
2015-03-26,5.25,5.75,5.25,5.75,16568,0
2015-03-27,5.5,5.75,4.5,5.5,11220,0
2015-03-30,5.5,5.75,5.25,5.5,10248,0
2015-03-31,5.75,5.75,5,5.25,5402,0
2015-04-01,5,5.25,4.5,5,7436,0
2015-04-02,4.5,5.25,4.5,4.75,13832,0
2015-04-06,4.5,5.25,4.5,4.75,16620,0
2015-04-07,4.75,6,4.75,5.75,69994,0
2015-04-08,5.5,6.25,5.25,5.5,33688,0
2015-04-09,5.5,5.5,5,5.25,9089,0
2015-04-10,5.5,5.5,4.75,5,9788,0
2015-04-13,4.75,6.25,4.75,5.25,8364,0
2015-04-14,5.25,5.75,5.25,5.5,28408,0
2015-04-15,5.25,6.25,5.25,5.75,78407,0
2015-04-16,6,6,5.5,5.75,37593,0
2015-04-17,5.5,6,5.5,5.5,21840,0
2015-04-20,5.5,6,5.5,5.5,7111,0
2015-04-21,5.75,5.75,5.25,5.25,17729,0
2015-04-22,5.25,5.25,5,5,31757,0
2015-04-23,5,5.25,5,5,8808,0
2015-04-24,5.25,5.5,4.5,4.75,23230,0
2015-04-27,5.25,5.25,4.25,4.75,28492,0
2015-04-28,4.75,5.25,4.5,5,11383,0
2015-04-29,5,5.25,4.75,5,13692,0
2015-04-30,4.75,5.25,4.75,5.25,15936,0
2015-05-01,5.25,5.25,4.75,5,3156,0
2015-05-04,5.25,5.25,4.75,5,5324,0
2015-05-05,5,5.5,5,5,31236,0
2015-05-06,5.5,5.5,5,5.5,8182,0
2015-05-07,5.5,5.75,5.25,5.25,21166,0
2015-05-08,5.5,5.5,4.75,5,16456,0
2015-05-11,5,6,5,5,72980,0
2015-05-12,5.25,5.5,4.75,5.25,30468,0
2015-05-13,5.25,5.25,4.75,5,12392,0
2015-05-14,5,5.25,4.75,5,22316,0
2015-05-15,5,5.25,5,5,11021,0
2015-05-18,4.75,5,4.25,4.5,63235,0
2015-05-19,4.25,4.25,3.5,3.5,57299,0
2015-05-20,3.5,3.5,3.25,3.5,15234,0
2015-05-21,3.5,4,3.25,4,15628,0
2015-05-22,4,4.5,4,4,7752,0
2015-05-26,4,4.25,3.5,3.75,7075,0
2015-05-27,3.5,4,3.5,3.75,18488,0
2015-05-28,3.75,4,3.5,4,8244,0
2015-05-29,3.75,4,3.5,4,2268,0
2015-06-01,3.5,4.25,3.5,3.75,12608,0
2015-06-02,4,4,3.75,3.75,3408,0
2015-06-03,3.75,4,3.5,3.75,4680,0
2015-06-04,3.75,3.75,3.5,3.75,3136,0
2015-06-05,3.5,4,3.5,3.75,4132,0
2015-06-08,3.75,3.75,3.5,3.75,5272,0
2015-06-09,3.5,3.5,3.5,3.5,3946,0
2015-06-10,3.75,3.75,3.5,3.75,1976,0
2015-06-11,3.5,3.75,3.5,3.5,5099,0
2015-06-12,3.5,3.75,3.5,3.5,5452,0
2015-06-15,3.5,3.75,3.5,3.5,4088,0
2015-06-16,3.5,4.25,3.5,3.5,34720,0
2015-06-17,3.5,3.75,3.5,3.5,5124,0
2015-06-18,3.75,4,3.5,3.75,3584,0
2015-06-19,3.75,4,3.5,3.75,7084,0
2015-06-22,3.75,3.75,3.75,3.75,1936,0
2015-06-23,3.75,4.25,3.75,3.75,3948,0
2015-06-24,3.75,4.25,3.75,3.75,2620,0
2015-06-25,3.75,4,3.5,3.5,3864,0
2015-06-26,3.75,3.75,3.5,3.75,3456,0
2015-06-29,3.5,3.75,3.5,3.5,5152,0
2015-06-30,3.5,3.75,3.25,3.5,9433,0
2015-07-01,3.25,3.75,3.25,3.5,2512,0
2015-07-02,3.5,3.5,3.25,3.5,8228,0
2015-07-06,3.5,3.5,2.75,2.75,16416,0
2015-07-07,3,3,2.75,3,5448,0
2015-07-08,3,3.25,2.25,2.75,17504,0
2015-07-09,2.5,3,2.25,2.75,13468,0
2015-07-10,2.5,3,2.5,2.5,6688,0
2015-07-13,2.75,2.75,2.5,2.75,4800,0
2015-07-14,2.75,3,2.5,2.75,10531,0
2015-07-15,2.55,2.55,1.75,1.87,170146,0
2015-07-16,1.87,1.95,1.84,1.87,39000,0
2015-07-17,1.84,1.92,1.84,1.92,59100,0
2015-07-20,1.91,1.91,1.75,1.8,15600,0
2015-07-21,1.79,1.85,1.73,1.8,11400,0
2015-07-22,1.76,1.78,1.72,1.72,3200,0
2015-07-23,1.79,1.85,1.41,1.79,64200,0
2015-07-24,1.82,2.98,1.66,2.72,32200,0
2015-07-27,3.45,3.45,2.1,2.16,54000,0
2015-07-28,2,2.02,1.89,1.91,6900,0
2015-07-29,1.93,1.98,1.87,1.87,10400,0
2015-07-30,1.86,2.1,1.65,2.1,39900,0
2015-07-31,2.05,2.54,1.55,1.75,269500,0
2015-08-03,1.71,2.2,1.71,1.76,30643,0
2015-08-04,1.85,1.88,1.83,1.83,1200,0
2015-08-05,1.76,1.83,1.75,1.77,3400,0
2015-08-06,1.76,1.76,1.7,1.71,4225,0
2015-08-07,1.67,1.76,1.65,1.68,8700,0
2015-08-10,1.75,1.78,1.68,1.7,6000,0
2015-08-11,1.7,1.7,1.53,1.6,19885,0
2015-08-12,1.55,1.69,1.55,1.61,11200,0
2015-08-13,1.57,1.71,1.57,1.7,4500,0
2015-08-14,1.63,1.85,1.41,1.51,67600,0
2015-08-17,1.51,2.2,1.45,1.63,121400,0
2015-08-18,1.72,1.75,1.59,1.6,10700,0
2015-08-19,1.68,1.74,1.57,1.6,9100,0
2015-08-20,1.56,1.63,1.54,1.54,4500,0
2015-08-21,1.6,1.6,1.47,1.47,15200,0
2015-08-24,1.47,1.71,1.23,1.38,38477,0
2015-08-25,1.4,1.5,1.33,1.34,9500,0
2015-08-26,1.4,1.4,1.34,1.35,13400,0
2015-08-27,1.36,1.5,1.36,1.49,24000,0
2015-08-28,1.53,3.58,1.53,2,580400,0
2015-08-31,2.18,3.05,1.99,2.98,508200,0
2015-09-01,2.66,5.45,2.66,4.25,1788300,0
2015-09-02,4.5,4.5,3.25,3.26,401500,0
2015-09-03,3.03,3.7,3.03,3.42,165400,0
2015-09-04,3.55,3.55,3.25,3.52,81700,0
2015-09-08,3.89,3.89,3.04,3.58,101600,0
2015-09-09,3.59,3.59,3.2,3.23,54200,0
2015-09-10,3.48,3.48,3.15,3.18,36588,0
2015-09-11,3.15,3.17,2.75,3.03,68900,0
2015-09-14,3.09,3.1,2.77,2.77,46100,0
2015-09-15,2.85,2.85,2.71,2.84,18229,0
2015-09-16,2.87,3.23,2.75,2.9,154200,0
2015-09-17,2.81,2.85,2.7,2.78,45709,0
2015-09-18,2.8,2.85,2.63,2.63,14300,0
2015-09-21,2.57,2.71,2.44,2.45,26900,0
2015-09-22,2.45,2.49,2.1,2.19,49200,0
2015-09-23,2.11,2.34,2.1,2.31,21685,0
2015-09-24,2.29,2.53,2.16,2.51,29829,0
2015-09-25,2.38,2.5,2.11,2.12,64800,0
2015-09-28,2.15,2.26,2.05,2.05,21201,0
2015-09-29,2.05,2.16,2,2.07,35900,0
2015-09-30,2.18,2.25,2.14,2.15,5900,0
2015-10-01,2.17,2.21,1.85,2.06,54500,0
2015-10-02,1.99,2.15,1.89,2.1,19200,0
2015-10-05,2.2,2.49,2.1,2.36,105429,0
2015-10-06,2.4,2.73,2.35,2.62,31500,0
2015-10-07,2.74,2.85,2.55,2.59,30583,0
2015-10-08,2.54,2.75,2.5,2.7,15600,0
2015-10-09,2.7,2.75,2.55,2.55,19500,0
2015-10-12,2.64,2.75,2.5,2.52,19174,0
2015-10-13,2.52,2.58,2.44,2.54,5300,0
2015-10-14,2.6,2.75,2.6,2.72,12200,0
2015-10-15,2.8,2.84,2.7,2.82,14200,0
2015-10-16,2.82,2.85,2.77,2.85,16400,0
2015-10-19,2.75,2.78,2.7,2.74,9224,0
2015-10-20,2.72,2.76,2.65,2.66,6000,0
2015-10-21,2.7,2.75,2.7,2.7,1200,0
2015-10-22,2.69,2.85,2.46,2.65,93200,0
2015-10-23,2.7,2.7,2.47,2.54,21600,0
2015-10-26,2.5,2.55,2.47,2.53,4000,0
2015-10-27,2.48,2.56,2.32,2.32,12500,0
2015-10-28,2.36,2.94,2.2,2.88,99700,0
2015-10-29,2.85,2.94,2.76,2.82,14400,0
2015-10-30,2.8,2.85,2.58,2.58,21100,0
2015-11-02,2.57,2.77,2.57,2.7,31039,0
2015-11-03,2.86,2.86,2.4,2.57,15242,0
2015-11-04,2.62,2.75,2.58,2.59,15733,0
2015-11-05,2.57,2.64,2.44,2.59,7200,0
2015-11-06,2.52,2.64,2.5,2.51,26400,0
2015-11-09,2.55,2.62,2.48,2.5,20043,0
2015-11-10,2.56,2.8,2.49,2.55,9700,0
2015-11-11,2.51,2.63,2.51,2.54,13400,0
2015-11-12,2.51,2.58,2.36,2.43,16300,0
2015-11-13,2.39,2.62,2.39,2.54,7300,0
2015-11-16,2.46,2.65,2.35,2.55,13900,0
2015-11-17,2.48,2.64,2.45,2.48,4600,0
2015-11-18,2.54,2.65,2.47,2.52,5700,0
2015-11-19,2.5,2.61,2.47,2.61,2800,0
2015-11-20,2.51,2.51,2.43,2.45,7300,0
2015-11-23,2.43,2.49,2.3,2.32,14000,0
2015-11-24,2.3,2.42,2.3,2.31,9500,0
2015-11-25,2.31,2.31,2.14,2.2,20200,0
2015-11-27,2.19,2.2,2.19,2.2,700,0
2015-11-30,2.16,2.24,2.14,2.18,8200,0
2015-12-01,2.18,2.18,2.11,2.13,7016,0
2015-12-02,2.12,2.17,2.05,2.05,6822,0
2015-12-03,2.02,2.13,2,2.02,19693,0
2015-12-04,2,2.01,1.86,1.86,8500,0
2015-12-07,1.86,1.91,1.86,1.87,1500,0
2015-12-08,1.88,1.88,1.57,1.75,16759,0
2015-12-09,1.75,1.77,1.71,1.75,13500,0
2015-12-10,1.73,1.98,1.73,1.94,15300,0
2015-12-11,1.99,1.99,1.88,1.88,11100,0
2015-12-14,1.85,2,1.79,2,3639,0
2015-12-15,1.92,2.1,1.86,2.03,7500,0
2015-12-16,2,2.08,1.9,1.9,8800,0
2015-12-17,1.89,2,1.86,1.89,16900,0
2015-12-18,1.84,2.07,1.84,1.97,14600,0
2015-12-21,1.99,2.02,1.84,1.99,12300,0
2015-12-22,1.95,1.95,1.61,1.79,30258,0
2015-12-23,1.85,1.85,1.7,1.73,10500,0
2015-12-24,1.67,1.8399,1.67,1.71,8936,0
2015-12-28,1.7,1.74,1.6001,1.74,15031,0
2015-12-29,1.69,1.74,1.659,1.74,10254,0
2015-12-30,1.68,1.691,1.5901,1.65,5296,0
2015-12-31,1.85,10.65,1.85,7.3,14027326,0
2016-01-04,6.17,8.44,5.8022,6.68,5684080,0
2016-01-05,7.33,8.3,6.81,6.9,3028074,0
2016-01-06,6.3,6.77,5.15,5.3,1210491,0
2016-01-07,4.94,5.47,4.25,4.25,617648,0
2016-01-08,4.47,4.82,3.64,4.4,485156,0
2016-01-11,4.4,4.675,3.94,4.12,260569,0
2016-01-12,4.1,4.8,4.09,4.34,159123,0
2016-01-13,4.54,4.54,3.8,3.89,66911,0
2016-01-14,3.76,5.35,3.59,4.66,1174877,0
2016-01-15,4.4,5.25,3.824,4.85,800771,0
2016-01-19,4.5,5.14,4.11,4.7,581000,0
2016-01-20,4.33,4.849,4,4.82,279101,0
2016-01-21,4.8,5.39,4.27,4.4,1213517,0
2016-01-22,4.57,4.5833,4,4.14,275512,0
2016-01-25,4,4.1,3.16,3.5,243844,0
2016-01-26,3.46,3.69,3.09,3.31,143918,0
2016-01-27,3.36,3.9195,3.18,3.36,157788,0
2016-01-28,3.4,3.75,3.32,3.32,110476,0
2016-01-29,3.25,3.55,3.2,3.35,66082,0
2016-02-01,3.26,3.33,3.1,3.33,25694,0
2016-02-02,3.49,3.49,3.04,3.06,124116,0
2016-02-03,3.3,3.33,3.1,3.3027,96335,0
2016-02-04,3.29,3.39,3.148,3.28,40194,0
2016-02-05,3.23,3.3,3.18,3.25,21304,0
2016-02-08,3.18,3.18,2.7,2.87,71581,0
2016-02-09,2.7814,2.79,2.5,2.67,49163,0
2016-02-10,2.67,2.9998,2.5585,2.73,34366,0
2016-02-11,2.66,2.75,2.46,2.7,54788,0
2016-02-12,2.76,2.938,2.635,2.69,22566,0
2016-02-16,2.74,2.85,2.69,2.8495,44487,0
2016-02-17,2.8,3.25,2.65,2.95,135610,0
2016-02-18,3,3.1636,2.68,2.91,48708,0
2016-02-19,2.85,3.2,2.6615,2.98,253987,0
2016-02-22,3.09,3.23,2.93,3.18,40252,0
2016-02-23,3.18,3.59,2.85,3.02,158946,0
2016-02-24,3.0208,3.15,2.9501,3.07,15721,0
2016-02-25,2.99,3.02,2.9,3.02,9499,0
2016-02-26,3.08,3.1904,2.97,3,42766,0
2016-02-29,2.98,3.026,2.8401,3.01,33868,0
2016-03-01,3.03,3.2404,2.9901,3.02,44991,0
2016-03-02,3,3.25,2.97,3.15,64548,0
2016-03-03,3.299,3.5,2.9,3,212233,0
2016-03-04,3.05,4.4765,3.05,3.89,845845,0
2016-03-07,4.5,4.8,4,4.56,660322,0
2016-03-08,4.49,4.8,4,4.06,143361,0
2016-03-09,4.09,4.22,3.73,3.94,55562,0
2016-03-10,3.92,3.92,3.33,3.4496,101972,0
2016-03-11,4.05,4.15,3.54,3.66,70063,0
2016-03-14,3.81,3.81,3.33,3.54,72190,0
2016-03-15,3.4,3.4,3.22,3.32,55949,0
2016-03-16,3.28,3.52,3.17,3.32,11494,0
2016-03-17,3.36,3.88,3.27,3.55,73494,0
2016-03-18,3.69,3.69,3.13,3.2,69257,0
2016-03-21,3.2,3.25,3.06,3.1075,20717,0
2016-03-22,3.16,3.22,3.1,3.15,30871,0
2016-03-23,3.16,3.7799,3,3.1501,112626,0
2016-03-24,3.32,3.47,3,3.0904,128613,0
2016-03-28,3.24,3.51,3.0101,3.2,163901,0
2016-03-29,3.4,3.4,3.1,3.13,23593,0
2016-03-30,3.12,3.17,3.05,3.13,134153,0
2016-03-31,3.09,3.29,3.07,3.0801,44430,0
2016-04-01,3.14,3.18,3.02,3.05,114982,0
2016-04-04,3.06,3.09,2.7801,2.85,69333,0
2016-04-05,2.9,2.93,2.8,2.81,27413,0
2016-04-06,2.92,3.1,2.85,2.908,224422,0
2016-04-07,4.72,7.98,4.53,4.77,10578078,0
2016-04-08,6.44,7.2,5.24,5.48,4844111,0
2016-04-11,7.05,7.428,5.75,6.27,3352114,0
2016-04-12,6.26,6.55,5.4,5.6,1623972,0
2016-04-13,5.45,5.75,5.02,5.12,1007162,0
2016-04-14,5.03,5.32,4.82,5.16,638741,0
2016-04-15,5,5.23,4.6732,4.9,284688,0
2016-04-18,4.48,5.06,4.48,4.6,180812,0
2016-04-19,4.61,4.82,4.43,4.53,207581,0
2016-04-20,4.53,4.666,4.18,4.35,191206,0
2016-04-21,4.35,4.4616,4.16,4.4,78267,0
2016-04-22,4.48,4.66,4.29,4.48,154362,0
2016-04-25,4.7,4.7,4.32,4.38,67471,0
2016-04-26,4.32,4.41,4.1,4.1595,76844,0
2016-04-27,4.31,4.47,4.17,4.31,225854,0
2016-04-28,4.3,4.61,4.29,4.33,211691,0
2016-04-29,4.5,4.6,4.18,4.2,89290,0
2016-05-02,4.27,4.278,3.98,4,53042,0
2016-05-03,3.96,4.17,3.5301,3.62,120556,0
2016-05-04,3.61,3.75,3.5,3.75,45047,0
2016-05-05,3.92,3.92,3.6,3.69,46511,0
2016-05-06,3.62,3.75,3.36,3.53,40135,0
2016-05-09,3.56,3.7,3.5,3.5,26235,0
2016-05-10,3.56,3.8,3.5,3.8,18330,0
2016-05-11,3.75,4.1134,3.6104,3.81,71888,0
2016-05-12,3.89,3.89,3.57,3.66,24986,0
2016-05-13,3.63,3.74,3.5137,3.54,23885,0
2016-05-16,3.62,3.93,3.21,3.3636,100163,0
2016-05-17,3.29,3.69,3.27,3.47,47063,0
2016-05-18,3.47,3.6,3.38,3.5101,24363,0
2016-05-19,3.5,3.74,3.305,3.5,48375,0
2016-05-20,3.53,3.7,3.5101,3.6,34570,0
2016-05-23,3.6,3.7,3.44,3.65,21464,0
2016-05-24,3.6,3.95,3.5799,3.72,58937,0
2016-05-25,3.78,4.49,3.752,4.24,425338,0
2016-05-26,4.57,4.89,4.11,4.1999,520621,0
2016-05-27,4.04,4.05,3.8,3.93,117816,0
2016-05-31,3.88,4.0589,3.761,3.92,31685,0
2016-06-01,3.81,3.92,3.711,3.83,38894,0
2016-06-02,3.72,3.82,3.72,3.82,26817,0
2016-06-03,3.79,3.9019,3.65,3.71,32405,0
2016-06-06,3.73,3.92,3.65,3.85,61327,0
2016-06-07,3.83,4.3,3.83,3.99,299172,0
2016-06-08,3.96,4.93,3.8225,4.04,865108,0
2016-06-09,4.07,4.45,4.03,4.05,135139,0
2016-06-10,4.04,4.35,3.9001,4.09,175237,0
2016-06-13,4.01,4.035,3.8,3.95,108364,0
2016-06-14,3.91,3.95,3.63,3.68,57009,0
2016-06-15,3.67,3.9,3.52,3.85,60302,0
2016-06-16,3.8,4.1,3.6009,4.04,47615,0
2016-06-17,3.99,4.3,3.75,4.02,91450,0
2016-06-20,4.02,4.15,3.9,4.1,45438,0
2016-06-21,4.04,4.15,4,4.12,28293,0
2016-06-22,4.24,4.24,3.95,4,58936,0
2016-06-23,4.06,4.12,3.81,3.97,34610,0
2016-06-24,3.86,3.94,3.58,3.83,147222,0
2016-06-27,3.91,3.91,3.57,3.72,39201,0
2016-06-28,3.86,4.08,3.71,4.08,31734,0
2016-06-29,4.1,4.1,3.87,3.9,45959,0
2016-06-30,3.92,3.94,3.8,3.8,21001,0
2016-07-01,3.81,3.91,3.7135,3.77,16411,0
2016-07-05,3.84,3.87,3.72,3.77,27773,0
2016-07-06,3.77,3.77,3.61,3.65,24268,0
2016-07-07,3.73,3.74,3.53,3.54,23537,0
2016-07-08,3.55,3.81,3.49,3.59,22508,0
2016-07-11,3.66,3.6886,3.55,3.6,16972,0
2016-07-12,3.7,3.8,3.6401,3.78,26557,0
2016-07-13,3.8,3.99,3.66,3.95,64966,0
2016-07-14,4.05,4.05,3.6866,3.81,15813,0
2016-07-15,3.81,3.88,3.7144,3.77,8796,0
2016-07-18,3.7,3.92,3.5501,3.89,24393,0
2016-07-19,3.78,3.8489,3.6,3.62,19488,0
2016-07-20,3.72,3.763,3.63,3.66,12578,0
2016-07-21,3.67,3.99,3.64,3.77,10028,0
2016-07-22,3.7,4.23,3.7,3.82,107761,0
2016-07-25,3.59,3.85,3.56,3.59,44725,0
2016-07-26,3.6,3.7,3.5,3.5499,31296,0
2016-07-27,3.57,3.65,3.51,3.54,15325,0
2016-07-28,3.52,3.6299,3.5,3.56,10124,0
2016-07-29,3.52,3.609,3.43,3.53,37720,0
2016-08-01,3.47,3.53,3.29,3.32,31066,0
2016-08-02,3.38,3.8502,3.33,3.45,168141,0
2016-08-03,3.42,3.63,3.36,3.5,47432,0
2016-08-04,3.48,3.78,3.4282,3.66,58370,0
2016-08-05,3.64,3.88,3.6,3.72,84103,0
2016-08-08,3.54,3.7999,3.45,3.72,29690,0
2016-08-09,3.67,3.8,3.55,3.6,58737,0
2016-08-10,3.58,3.6899,3.41,3.48,26950,0
2016-08-11,3.5,3.87,3.5,3.58,104200,0
2016-08-12,3.59,3.6895,3.4,3.61,56429,0
2016-08-15,3.65,3.655,3.4,3.54,48795,0
2016-08-16,3.61,3.82,3.4901,3.51,108294,0
2016-08-17,3.65,3.65,3.4,3.47,77761,0
2016-08-18,3.56,3.84,3.48,3.57,135266,0
2016-08-19,3.6,3.7,3.51,3.5399,18831,0
2016-08-22,3.54,3.7,3.51,3.5801,15619,0
2016-08-23,3.61,3.63,3.5,3.535,72494,0
2016-08-24,4.63,5.07,3.65,3.83,1131532,0
2016-08-25,3.73,3.8,3.56,3.78,138730,0
2016-08-26,4.03,4.19,3.61,3.72,1183314,0
2016-08-29,3.68,3.78,3.6,3.73,80839,0
2016-08-30,3.71,3.7399,3.58,3.7,43305,0
2016-08-31,3.66,3.75,3.57,3.64,34659,0
2016-09-01,3.6,3.6,3.5,3.53,36719,0
2016-09-02,3.52,3.62,3.43,3.54,62034,0
2016-09-06,3.56,3.59,3.45,3.55,39783,0
2016-09-07,3.53,3.6,3.43,3.55,83769,0
2016-09-08,3.54,3.92,3.49,3.87,782876,0
2016-09-09,3.82,3.92,3.65,3.78,132077,0
2016-09-12,3.73,3.8399,3.56,3.74,47903,0
2016-09-13,3.69,3.6927,3.41,3.43,163207,0
2016-09-14,3.51,3.66,3.47,3.55,133929,0
2016-09-15,3.58,3.64,3.52,3.57,28102,0
2016-09-16,3.52,3.69,3.42,3.69,66177,0
2016-09-19,3.69,3.69,3.5,3.52,40769,0
2016-09-20,3.51,3.6499,3.5,3.5,15951,0
2016-09-21,3.5,3.5,3.3,3.35,100300,0
2016-09-22,3.44,3.5,3.37,3.47,62312,0
2016-09-23,3.45,3.4926,3.3601,3.45,47986,0
2016-09-26,3.435,3.49,3.4,3.4,14989,0
2016-09-27,3.47,3.47,3.35,3.38,21436,0
2016-09-28,3.42,3.49,3.29,3.41,112352,0
2016-09-29,3.4,3.42,3.15,3.17,139067,0
2016-09-30,3.21,3.225,2.94,3,114662,0
2016-10-03,3.04,3.127,2.94,2.99,85408,0
2016-10-04,3.25,3.2899,2.75,2.79,153552,0
2016-10-05,2.81,2.959,2.52,2.57,156121,0
2016-10-06,2.63,2.7245,2.58,2.6,44529,0
2016-10-07,2.6,2.6699,2.25,2.34,348866,0
2016-10-10,2.28,2.44,2.25,2.38,245156,0
2016-10-11,2.4,2.4,2.17,2.21,90494,0
2016-10-12,2.18,2.88,1.64,2.03,1643592,0
2016-10-13,2,2,1.77,1.83,193014,0
2016-10-14,1.83,1.94,1.75,1.78,61336,0
2016-10-17,1.78,1.78,1.6,1.65,127791,0
2016-10-18,1.66,1.7,1.52,1.69,257497,0
2016-10-19,1.7,2.23,1.7,2.2,4341900,0
2016-10-20,2.28,2.39,1.76,1.91,3195207,0
2016-10-21,1.89,1.97,1.65,1.68,763375,0
2016-10-24,1.84,1.84,1.6,1.61,517007,0
2016-10-25,1.61,1.61,1.43,1.49,558607,0
2016-10-26,1.45,1.45,1.32,1.36,497377,0
2016-10-27,1.36,1.7,1.36,1.47,2062728,0
2016-10-28,1.45,1.5,1.28,1.32,448190,0
2016-10-31,1.35,1.3501,1.1593,1.27,448863,0
2016-11-01,1.28,1.3,1.1,1.15,419133,0
2016-11-02,1.15,1.1778,0.9876,1.04,390581,0
2016-11-03,1.04,1.12,1.0221,1.07,277278,0
2016-11-04,1.07,1.0883,1,1.04,262969,0
2016-11-07,1.09,1.11,0.98,0.9999,177526,0
2016-11-08,0.9999,1,0.88,0.9028,299837,0
2016-11-09,0.9001,1.09,0.84,1.02,916351,0
2016-11-10,1.05,1.05,0.96,0.9887,286121,0
2016-11-11,1,1.02,0.91,0.9331,135908,0
2016-11-14,1,1.01,0.9151,0.9937,157683,0
2016-11-15,1.06,1.4,1,1.21,1837906,0
2016-11-16,1.42,1.9376,1.28,1.88,4767455,0
2016-11-17,1.5,1.64,1.31,1.43,1934304,0
2016-11-18,1.42,1.44,1.23,1.44,866658,0
2016-11-21,1.45,1.45,1.31,1.36,364759,0
2016-11-22,1.35,1.36,1.2,1.31,491764,0
2016-11-23,1.32,1.32,1.2,1.25,168259,0
2016-11-25,1.25,1.28,1.15,1.22,181832,0
2016-11-28,1.22,1.31,1.17,1.25,445484,0
2016-11-29,1.2,1.25,1.17,1.2,238668,0
2016-11-30,1.33,1.6,1.27,1.53,8557330,0
2016-12-01,1.72,1.75,1.36,1.6,5724513,0
2016-12-02,1.6,1.64,1.37,1.44,2337802,0
2016-12-05,1.45,1.5,1.3,1.38,974345,0
2016-12-06,1.38,1.43,1.3,1.39,545715,0
2016-12-07,1.4,1.4,1.26,1.31,605621,0
2016-12-08,1.29,1.317,1.24,1.27,477748,0
2016-12-09,1.26,1.38,1.21,1.36,585678,0
2016-12-12,1.54,1.58,1.29,1.33,1509183,0
2016-12-13,1.36,1.4,1.25,1.32,719877,0
2016-12-14,1.3,1.31,1.26,1.31,360118,0
2016-12-15,1.28,1.3,1.25,1.26,316750,0
2016-12-16,1.27,1.3099,1.27,1.29,233080,0
2016-12-19,1.27,1.36,1.27,1.33,325615,0
2016-12-20,1.34,1.48,1.31,1.35,1322909,0
2016-12-21,1.39,1.4,1.2587,1.3,692106,0
2016-12-22,1.31,1.31,1.2156,1.25,489133,0
2016-12-23,1.27,1.27,1.22,1.27,263003,0
2016-12-27,1.28,1.31,1.25,1.3,288365,0
2016-12-28,1.32,1.32,1.27,1.3,231915,0
2016-12-29,1.28,1.31,1.22,1.25,280534,0
2016-12-30,1.25,1.3,1.22,1.24,274635,0
2017-01-03,1.36,1.45,1.26,1.3,1622478,0
2017-01-04,1.32,1.32,1.24,1.27,753811,0
2017-01-05,1.29,1.29,1.16,1.22,309300,0
2017-01-06,1.26,1.26,1.07,1.12,807400,0
2017-01-09,1.07,1.1,1,1.01,603700,0
2017-01-10,1.05,1.1,1.02,1.03,346827,0
2017-01-11,1.05,1.15,1.04,1.05,473482,0
2017-01-12,1.06,1.07,0.98,1.04,582613,0
2017-01-13,1.02,1.04,0.995,1.02,222175,0
2017-01-17,1.03,1.04,0.97,1.02,431932,0
2017-01-18,1,1.01,0.965,0.9844,284749,0
2017-01-19,0.9999,0.9999,0.891,0.9,420365,0
2017-01-20,0.9001,1,0.8301,0.9496,538073,0
2017-01-23,0.9501,0.9501,0.831,0.8411,488556,0
2017-01-24,0.8412,0.8893,0.73,0.8382,488989,0
2017-01-25,0.8717,0.8993,0.8001,0.87,296753,0
2017-01-26,0.8699,0.88,0.83,0.8428,188086,0
2017-01-27,0.8501,0.8699,0.8001,0.8451,193985,0
2017-01-30,0.8699,0.8699,0.77,0.78,276264,0
2017-01-31,0.7701,0.8,0.7399,0.7499,296795,0
2017-02-01,0.7499,0.7873,0.72,0.7201,162970,0
2017-02-02,0.7489,0.75,0.72,0.7374,118340,0
2017-02-03,0.75,0.7615,0.72,0.7588,95699,0
2017-02-06,0.74,0.7587,0.69,0.715,261649,0
2017-02-07,0.7,0.7283,0.58,0.661,346683,0
2017-02-08,0.6874,0.7,0.6207,0.69,163998,0
2017-02-09,0.7499,0.95,0.7,0.9199,1069640,0
2017-02-10,0.9199,1.09,0.84,0.9408,1801317,0
2017-02-13,0.89,0.9097,0.8,0.826,409924,0
2017-02-14,0.8899,0.8899,0.8006,0.8399,243792,0
2017-02-15,0.8,0.8307,0.75,0.7599,438462,0
2017-02-16,0.7798,0.7798,0.69,0.7436,240294,0
2017-02-17,0.7116,0.74,0.68,0.714,280079,0
2017-02-21,0.74,0.77,0.705,0.73,487456,0
2017-02-22,0.71,0.7329,0.66,0.69,313104,0
2017-02-23,0.6839,0.7999,0.6742,0.71,443734,0
2017-02-24,0.75,0.9199,0.7103,0.83,1754546,0
2017-02-27,0.83,0.84,0.7237,0.76,720147,0
2017-02-28,0.722,0.75,0.71,0.7181,307476,0
2017-03-01,0.7201,0.7214,0.679,0.6999,496089,0
2017-03-02,0.72,0.72,0.6501,0.68,274459,0
2017-03-03,0.6799,0.7,0.67,0.6801,271376,0
2017-03-06,0.6931,0.6931,0.651,0.6551,293263,0
2017-03-07,0.6601,0.69,0.625,0.6499,281701,0
2017-03-08,0.65,0.65,0.581,0.5961,430209,0
2017-03-09,0.57,0.6,0.57,0.59,178569,0
2017-03-10,0.6101,0.6399,0.59,0.5929,137785,0
2017-03-13,0.6166,0.6188,0.5501,0.57,203270,0
2017-03-14,0.6,0.6097,0.5701,0.5701,138123,0
2017-03-15,0.6,0.61,0.5716,0.591,111437,0
2017-03-16,0.6099,0.61,0.58,0.59,55054,0
2017-03-17,0.6091,0.6091,0.58,0.6091,83957,0
2017-03-20,0.6001,0.6001,0.53,0.55,308952,0
2017-03-21,0.5501,0.57,0.48,0.5,382998,0
2017-03-22,0.52,0.525,0.46,0.4716,196834,0
2017-03-23,0.4717,0.52,0.4716,0.49,117942,0
2017-03-24,0.4999,0.5,0.455,0.4699,212261,0
2017-03-27,0.4699,0.4699,0.3138,0.398,642835,0
2017-03-28,0.37,0.52,0.37,0.5179,480218,0
2017-03-29,0.5199,0.5199,0.45,0.5,221776,0
2017-03-30,0.524,0.77,0.5,0.62,1280413,0
2017-03-31,0.6201,0.6601,0.56,0.5891,455424,0
2017-04-03,0.6126,0.62,0.56,0.567,190306,0
2017-04-04,0.61,0.61,0.49,0.5,654799,0
2017-04-05,0.5,0.5001,0.4312,0.4497,626359,0
2017-04-06,0.45,0.489,0.405,0.4151,606368,0
2017-04-07,0.4101,0.4194,0.36,0.3881,719693,0
2017-04-10,0.3882,0.3882,0.335,0.3501,1131111,0
2017-04-11,0.3588,0.45,0.35,0.425,833982,0
2017-04-12,0.464,0.464,0.4,0.41,493968,0
2017-04-13,0.3816,0.41,0.3511,0.3522,727639,0
2017-04-17,0.3699,0.3898,0.33,0.3499,430961,0
2017-04-18,0.3489,0.3489,0.3131,0.32,596420,0
2017-04-19,0.3101,0.355,0.3,0.32,631359,0
2017-04-20,0.32,0.34,0.31,0.319,292177,0
2017-04-21,0.319,0.3488,0.3,0.325,327226,0
2017-04-24,0.3026,0.335,0.3026,0.328,186143,0
2017-04-25,0.3299,0.3373,0.3116,0.3301,255631,0
2017-04-26,0.3361,0.4801,0.3201,0.4302,2045199,0
2017-04-27,0.43,0.43,0.34,0.3576,790327,0
2017-04-28,0.4,0.43,0.315,0.345,1503884,0
2017-05-01,0.3601,0.361,0.3081,0.312,823299,0
2017-05-02,0.3276,0.3297,0.2891,0.3009,888132,0
2017-05-03,0.3015,0.3099,0.29,0.3,385044,0
2017-05-04,0.2999,0.2999,0.2401,0.27,1162505,0
2017-05-05,0.27,0.27,0.25,0.2575,227965,0
2017-05-08,0.26,0.2699,0.2409,0.25,320279,0
2017-05-09,0.2499,0.2553,0.2451,0.2553,144495,0
2017-05-10,0.2491,0.28,0.246,0.2689,626681,0
2017-05-11,0.2749,0.2987,0.2522,0.2689,523753,0
2017-05-12,0.2583,0.2698,0.2301,0.255,700761,0
2017-05-15,0.255,0.3,0.244,0.254,403471,0
2017-05-16,0.25,0.28,0.2303,0.25,229392,0
2017-05-17,0.251,0.26,0.2353,0.2492,146462,0
2017-05-18,0.2493,0.2493,0.235,0.237,218555,0
2017-05-19,0.2464,0.2464,0.236,0.2409,110602,0
2017-05-22,0.2505,0.2505,0.238,0.2498,293271,0
2017-05-23,0.2499,0.2509,0.245,0.2509,559746,0
2017-05-24,0.25,0.25,0.24,0.2468,368166,0
2017-05-25,0.239,0.25,0.237,0.2417,201119,0
2017-05-26,0.237,0.2399,0.2325,0.2397,170656,0
2017-05-30,0.242,0.242,0.21,0.22,325307,0
2017-05-31,0.225,0.225,0.19,0.194,501403,0
2017-06-01,0.2,0.2003,0.18,0.182,311536,0
2017-06-02,0.1857,0.1904,0.182,0.1862,140082,0
2017-06-05,0.1954,0.2,0.186,0.2,290462,0
2017-06-06,0.22,0.22,0.19,0.2121,433196,0
2017-06-07,0.2178,0.2178,0.2,0.2045,201937,0
2017-06-08,0.2,0.242,0.19,0.2077,871649,0
2017-06-09,0.21,0.2249,0.1855,0.207,291311,0
2017-06-12,0.21,0.2188,0.1933,0.2059,109028,0
2017-06-13,0.2,0.2059,0.192,0.201,209864,0
2017-06-14,0.2,0.2,0.19,0.2,164615,0
2017-06-15,0.192,0.1998,0.1905,0.1938,84189,0
2017-06-16,0.199,0.199,0.1897,0.1939,122868,0
2017-06-19,0.194,0.194,0.1825,0.191,111345,0
2017-06-20,0.1835,0.1868,0.16,0.165,339259,0
2017-06-21,0.17,0.23,0.165,0.19,636876,0
2017-06-22,0.1976,0.2474,0.195,0.2142,1478055,0
2017-06-23,0.21,0.2889,0.2002,0.25,6160189,0
2017-06-26,0.2835,0.3148,0.25,0.2591,3368905,0
2017-06-27,0.27,0.28,0.213,0.24,1817211,0
2017-06-28,0.2415,0.2497,0.22,0.225,692460,0
2017-06-29,0.23,0.27,0.225,0.239,1510264,0
2017-06-30,0.235,0.3,0.235,0.258,2853140,0
2017-07-03,0.27,0.295,0.262502,0.28,760011,0
2017-07-05,0.2835,0.2835,0.2401,0.2548,1383968,0
2017-07-06,0.2447,0.254547,0.23,0.2344,799139,0
2017-07-07,0.232,0.259,0.2301,0.245,918660,0
2017-07-10,0.24,0.34,0.231,0.3245,5827564,0
2017-07-11,0.3129,0.32,0.2502,0.2599,3334077,0
2017-07-12,0.297,0.299,0.26,0.2749,1651042,0
2017-07-13,0.28,0.358,0.2749,0.3239,4397855,0
2017-07-14,0.3305,0.3448,0.285,0.3096,2680471,0
2017-07-17,0.3479,0.4188,0.31,0.4,9441001,0
2017-07-18,0.41,0.45,0.36,0.365,5959282,0
2017-07-19,0.38,0.3974,0.37,0.385,1360098,0
2017-07-20,0.3696,0.37,0.32,0.333,2383930,0
2017-07-21,0.33,0.33,0.275,0.2905,2756453,0
2017-07-24,0.27,0.29,0.25026,0.26,1731757,0
2017-07-25,0.2705,0.297,0.264,0.265,1368217,0
2017-07-26,0.27,0.27,0.2301,0.2599,1241438,0
2017-07-27,0.2415,0.265,0.2401,0.2487,606277,0
2017-07-28,0.24,0.2899,0.24,0.26,1556517,0
2017-07-31,0.26,0.26,0.242,0.2482,873327,0
2017-08-01,0.26,0.26,0.2301,0.242,844864,0
2017-08-02,0.246,0.246,0.205,0.23,1198655,0
2017-08-03,0.215,0.224,0.2022,0.22,926436,0
2017-08-04,0.23,0.23,0.2048,0.22,834345,0
2017-08-07,0.215,0.2165,0.1901,0.205,982582,0
2017-08-08,0.1999,0.21,0.1901,0.2,557941,0
2017-08-09,0.19,0.2,0.18751,0.19,1078460,0
2017-08-10,0.1978,0.1978,0.185,0.189903,686606,0
2017-08-11,0.19,0.2146,0.19,0.2051,2169293,0
2017-08-14,0.2051,0.215,0.1915,0.2,808218,0
2017-08-15,0.2,0.2046,0.185,0.1945,957937,0
2017-08-16,0.194,0.2,0.179,0.185,1520377,0
2017-08-17,0.18,0.19,0.1715,0.178978,759027,0
2017-08-18,0.175,0.186,0.171,0.18,950326,0
2017-08-21,0.189,0.2799,0.185,0.254,11535346,0
2017-08-22,0.261,0.27,0.2101,0.22,5215981,0
2017-08-23,0.22,0.25,0.19,0.2268,3419064,0
2017-08-24,0.229,0.2386,0.21,0.22161,1447985,0
2017-08-25,0.22,0.225,0.2101,0.2122,1576384,0
2017-08-28,0.21,0.23,0.202165,0.212,1321449,0
2017-08-29,0.21,0.219366,0.1999,0.2085,1364408,0
2017-08-30,0.195,0.2085,0.1912,0.1994,1505402,0
2017-08-31,0.2,0.2,0.193,0.1945,1016425,0
2017-09-01,0.196,0.215,0.195,0.2051,1741168,0
2017-09-05,0.2125,0.2289,0.20671,0.2245,2402954,0
2017-09-06,0.22,0.225,0.204,0.2124,1369970,0
2017-09-07,0.2149,0.2149,0.199,0.2046,844242,0
2017-09-08,0.2,0.21,0.2,0.208,1095101,0
2017-09-11,0.215,0.215,0.199,0.205,1246776,0
2017-09-12,0.2001,0.2048,0.188,0.194,2154919,0
2017-09-13,0.171,0.1858,0.16,0.18,4430765,0
2017-09-14,0.175,0.18005,0.17,0.1771,1433157,0
2017-09-15,0.17,0.1799,0.16,0.17,1012870,0
2017-09-18,0.175,0.175,0.16,0.1661,981064,0
2017-09-19,0.173,0.18,0.16,0.1671,1771731,0
2017-09-20,0.195,0.197,0.1638,0.1799,3318442,0
2017-09-21,0.1879,0.1879,0.17601,0.183,1384222,0
2017-09-22,0.1831,0.1848,0.17,0.1757,1544036,0
2017-09-25,0.1799,0.1799,0.165,0.165,1742706,0
2017-09-26,0.1708,0.1708,0.16261,0.165,1312537,0
2017-09-27,0.165,0.17,0.164,0.165,1275778,0
2017-09-28,0.17,0.1708,0.1635,0.1644,1200431,0
2017-09-29,0.1618,0.19,0.1618,0.168,2674257,0
2017-10-02,0.1799,0.1799,0.168,0.1717,1174071,0
2017-10-03,0.17,0.1718,0.165,0.1653,1077235,0
2017-10-04,0.165,0.1699,0.16,0.162,1621539,0
2017-10-05,0.162,0.1649,0.15,0.153,2325086,0
2017-10-06,0.19,0.1994,0.165,0.175,7118499,0
2017-10-09,0.1733,0.1746,0.167,0.16891,1695152,0
2017-10-10,0.17,0.1825,0.165,0.1695,3142289,0
2017-10-11,0.17,0.1749,0.165,0.167,1363482,0
2017-10-12,0.169,0.17,0.145,0.164,2399137,0
2017-10-13,0.1698,0.1698,0.156,0.1617,790262,0
2017-10-16,0.1525,0.16,0.1501,0.1533,1354035,0
2017-10-17,0.1522,0.1594,0.1494,0.1502,1029374,0
2017-10-18,0.1548,0.1548,0.1455,0.1466,3063015,0
2017-10-19,0.1631,0.17,0.1524,0.1575,4110716,0
2017-10-20,0.162,0.165,0.1525,0.1566,2210833,0
2017-10-23,0.16,0.162,0.149,0.1528,2901534,0
2017-10-24,0.1538,0.1589,0.148,0.148,1498969,0
2017-10-25,0.148,0.1548,0.148,0.1487,921911,0
2017-10-26,0.156,0.156,0.144,0.1477,1224177,0
2017-10-27,0.145,0.1478,0.14,0.1425,1518871,0
2017-10-30,0.16,0.178,0.1544,0.1575,8863047,0
2017-10-31,0.167,0.167,0.1552,0.156,1551022,0
2017-11-01,0.1562,0.1648,0.1501,0.1579,953794,0
2017-11-02,0.1595,0.1849,0.157,0.1694,8406092,0
2017-11-03,0.182,0.182,0.167,0.1694,3171515,0
2017-11-06,0.17,0.1744,0.16,0.1665,3034671,0
2017-11-07,0.17,0.1799,0.1601,0.161,5417293,0
2017-11-08,0.175,0.4,0.1705,0.2763,69318268,0
2017-11-09,0.249,0.27,0.195,0.2089,15816052,0
2017-11-10,0.215,0.225,0.1952,0.1983,5160785,0
