Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,180,187.5,177.5,187.5,567,0
2005-02-28,187.5,190,182.5,182.5,371,0
2005-03-01,190,190,182.5,185,204,0
2005-03-02,187.5,187.5,180,180,624,0
2005-03-03,180,187.5,172.5,180,961,0
2005-03-04,182.5,185,172.5,180,764,0
2005-03-07,177.5,185,177.5,182.5,156,0
2005-03-08,180,185,177.5,182.5,234,0
2005-03-09,182.5,182.5,177.5,180,180,0
2005-03-10,172.5,180,170,175,881,0
2005-03-11,180,180,172.5,172.5,488,0
2005-03-14,175,180,162.5,170,703,0
2005-03-15,170,170,162.5,165,335,0
2005-03-16,160,165,157.5,160,730,0
2005-03-17,157.5,162.5,155,162.5,287,0
2005-03-18,160,180,160,170,698,0
2005-03-21,170,170,162.5,170,158,0
2005-03-22,170,175,167.5,175,281,0
2005-03-23,175,182.5,167.5,172.5,281,0
2005-03-24,167.5,172.5,165,172.5,293,0
2005-03-28,165,170,162.5,162.5,277,0
2005-03-29,170,172.5,162.5,162.5,230,0
2005-03-30,162.5,172.5,162.5,167.5,247,0
2005-03-31,165,172.5,162.5,162.5,387,0
2005-04-01,160,162.5,155,155,538,0
2005-04-04,155,170,155,160,811,0
2005-04-05,157.5,162.5,150,150,1226,0
2005-04-06,152.5,157.5,145,152.5,856,0
2005-04-07,152.5,155,147.5,150,402,0
2005-04-08,152.5,155,150,150,335,0
2005-04-11,147.5,155,145,147.5,409,0
2005-04-12,145,152.5,145,150,481,0
2005-04-13,150,150,142.5,145,339,0
2005-04-14,142.5,145,137.5,142.5,531,0
2005-04-15,145,145,137.5,140,235,0
2005-04-18,140,145,137.5,140,395,0
2005-04-19,145,145,137.5,140,502,0
2005-04-20,142.5,142.5,137.5,140,195,0
2005-04-21,140,145,137.5,140,218,0
2005-04-22,142.5,145,135,140,471,0
2005-04-25,140,140,125,132.5,1074,0
2005-04-26,135,135,127.5,132.5,421,0
2005-04-27,127.5,130,125,127.5,357,0
2005-04-28,125,127.5,120,125,701,0
2005-04-29,125,130,120,127.5,242,0
2005-05-02,130,135,125,132.5,390,0
2005-05-03,127.5,132.5,127.5,130,281,0
2005-05-04,132.5,132.5,127.5,132.5,186,0
2005-05-05,132.5,132.5,125,130,144,0
2005-05-06,127.5,127.5,125,127.5,195,0
2005-05-09,125,127.5,125,127.5,223,0
2005-05-10,125,127.5,122.5,127.5,104,0
2005-05-11,125,130,122.5,130,386,0
2005-05-12,125,132.5,125,132.5,337,0
2005-05-13,132.5,135,127.5,127.5,386,0
2005-05-16,130,145,130,142.5,1187,0
2005-05-17,145,157.5,145,155,1421,0
2005-05-18,157.5,172.5,155,160,1231,0
2005-05-19,157.5,172.5,157.5,170,830,0
2005-05-20,170,182.5,170,177.5,1402,0
2005-05-23,180,180,157.5,165,738,0
2005-05-24,160,170,155,155,404,0
2005-05-25,167.5,167.5,155,160,334,0
2005-05-26,157.5,162.5,155,157.5,376,0
2005-05-27,155,157.5,150,150,385,0
2005-05-31,150,155,150,152.5,173,0
2005-06-01,155,177.5,155,172.5,1416,0
2005-06-02,172.5,175,150,150,1899,0
2005-06-03,147.5,147.5,145,145,475,0
2005-06-06,155,155,147.5,147.5,491,0
2005-06-07,145,155,145,155,474,0
2005-06-08,155,155,147.5,150,477,0
2005-06-09,147.5,150,145,145,322,0
2005-06-10,145,147.5,142.5,145,493,0
2005-06-13,142.5,145,137.5,140,372,0
2005-06-14,142.5,145,137.5,140,320,0
2005-06-15,137.5,142.5,137.5,137.5,395,0
2005-06-16,140,142.5,137.5,142.5,258,0
2005-06-17,140,142.5,137.5,142.5,214,0
2005-06-20,137.5,142.5,137.5,137.5,285,0
2005-06-21,137.5,140,135,135,213,0
2005-06-22,135,140,132.5,132.5,599,0
2005-06-23,135,137.5,132.5,137.5,361,0
2005-06-24,135,140,135,137.5,312,0
2005-06-27,132.5,132.5,120,122.5,2884,0
2005-06-28,125,130,120,122.5,856,0
2005-06-29,127.5,127.5,122.5,122.5,765,0
2005-06-30,127.5,130,125,130,288,0
2005-07-01,127.5,130,125,125,359,0
2005-07-05,122.5,127.5,120,125,857,0
2005-07-06,125,125,120,125,524,0
2005-07-07,122.5,125,120,125,312,0
2005-07-08,120,130,120,125,384,0
2005-07-11,125,130,125,127.5,252,0
2005-07-12,127.5,130,125,125,372,0
2005-07-13,127.5,127.5,122.5,122.5,371,0
2005-07-14,125,150,125,142.5,1520,0
2005-07-15,142.5,147.5,140,142.5,556,0
2005-07-18,142.5,150,142.5,150,742,0
2005-07-19,147.5,147.5,127.5,135,837,0
2005-07-20,132.5,135,130,132.5,513,0
2005-07-21,132.5,135,127.5,135,266,0
2005-07-22,130,135,130,135,274,0
2005-07-25,130,135,130,130,396,0
2005-07-26,130,130,125,127.5,514,0
2005-07-27,127.5,127.5,125,127.5,299,0
2005-07-28,125,130,125,125,470,0
2005-07-29,125,137.5,125,135,490,0
2005-08-01,132.5,135,125,130,224,0
2005-08-02,132.5,132.5,125,125,211,0
2005-08-03,125,130,125,127.5,404,0
2005-08-04,127.5,127.5,122.5,125,694,0
2005-08-05,125,125,122.5,125,462,0
2005-08-08,122.5,125,120,122.5,268,0
2005-08-09,125,125,120,120,440,0
2005-08-10,125,125,120,120,557,0
2005-08-11,120,122.5,117.5,117.5,591,0
2005-08-12,120,125,117.5,122.5,707,0
2005-08-15,120,125,117.5,122.5,236,0
2005-08-16,125,125,117.5,120,420,0
2005-08-17,117.5,120,115,117.5,715,0
2005-08-18,117.5,125,112.5,120,1214,0
2005-08-19,120,125,120,122.5,223,0
2005-08-22,120,127.5,120,122.5,506,0
2005-08-23,132.5,147.5,130,147.5,4473,0
2005-08-24,145,147.5,135,137.5,1077,0
2005-08-25,137.5,137.5,132.5,132.5,453,0
2005-08-26,135,137.5,132.5,137.5,112,0
2005-08-29,137.5,137.5,130,137.5,280,0
2005-08-30,137.5,137.5,127.5,130,439,0
2005-08-31,132.5,132.5,127.5,127.5,288,0
2005-09-01,127.5,132.5,127.5,132.5,379,0
2005-09-02,130,135,127.5,127.5,222,0
2005-09-06,127.5,132.5,127.5,130,518,0
2005-09-07,125,130,125,130,572,0
2005-09-08,130,130,125,125,304,0
2005-09-09,127.5,127.5,125,127.5,306,0
2005-09-12,127.5,130,125,130,360,0
2005-09-13,130,130,127.5,127.5,304,0
2005-09-14,130,130,125,127.5,272,0
2005-09-15,130,130,127.5,127.5,249,0
2005-09-16,127.5,130,125,127.5,406,0
2005-09-19,125,127.5,122.5,122.5,358,0
2005-09-20,125,125,122.5,125,552,0
2005-09-21,122.5,125,120,120,859,0
2005-09-22,125,127.5,120,122.5,543,0
2005-09-23,122.5,122.5,120,120,205,0
2005-09-26,120,122.5,117.5,120,529,0
2005-09-27,122.5,122.5,117.5,117.5,462,0
2005-09-28,120,122.5,117.5,120,384,0
2005-09-29,120,120,115,115,475,0
2005-09-30,117.5,120,117.5,117.5,242,0
2005-10-03,120,122.5,117.5,120,495,0
2005-10-04,117.5,122.5,117.5,120,270,0
2005-10-05,122.5,122.5,115,120,659,0
2005-10-06,120,120,115,115,306,0
2005-10-07,115,117.5,115,115,351,0
2005-10-10,115,117.5,115,115,220,0
2005-10-11,115,115,112.5,115,705,0
2005-10-12,115,115,112.5,115,222,0
2005-10-13,115,115,112.5,115,720,0
2005-10-14,112.5,115,110,112.5,382,0
2005-10-17,112.5,137.5,112.5,135,2804,0
2005-10-18,135,135,122.5,125,970,0
2005-10-19,125,125,117.5,122.5,539,0
2005-10-20,117.5,130,117.5,127.5,572,0
2005-10-21,130,130,122.5,127.5,546,0
2005-10-24,127.5,127.5,120,120,792,0
2005-10-25,125,125,120,125,409,0
2005-10-26,122.5,125,120,120,399,0
2005-10-27,122.5,125,120,122.5,197,0
2005-10-28,125,125,122.5,125,334,0
2005-10-31,125,127.5,122.5,127.5,432,0
2005-11-01,127.5,135,127.5,132.5,1116,0
2005-11-02,135,140,130,140,753,0
2005-11-03,140,172.5,137.5,165,3242,0
2005-11-04,162.5,162.5,142.5,150,1477,0
2005-11-07,150,152.5,145,150,406,0
2005-11-08,150,150,140,147.5,833,0
2005-11-09,147.5,147.5,137.5,137.5,681,0
2005-11-10,140,147.5,132.5,140,2162,0
2005-11-11,145,145,132.5,137.5,294,0
2005-11-14,132.5,135,130,132.5,350,0
2005-11-15,130,132.5,125,132.5,612,0
2005-11-16,130,132.5,125,130,332,0
2005-11-17,127.5,130,122.5,127.5,818,0
2005-11-18,125,127.5,122.5,125,504,0
2005-11-21,125,125,120,122.5,366,0
2005-11-22,122.5,130,122.5,130,773,0
2005-11-23,127.5,130,125,130,397,0
2005-11-25,132.5,135,127.5,135,158,0
2005-11-28,132.5,132.5,125,127.5,565,0
2005-11-29,127.5,130,122.5,125,830,0
2005-11-30,125,125,122.5,125,654,0
2005-12-01,122.5,127.5,122.5,122.5,500,0
2005-12-02,125,132.5,122.5,130,1078,0
2005-12-05,172.5,172.5,140,155,7305,0
2005-12-06,160,162.5,145,152.5,3771,0
2005-12-07,155,155,137.5,145,1460,0
2005-12-08,142.5,142.5,137.5,140,504,0
2005-12-09,135,140,135,140,902,0
2005-12-12,142.5,145,140,145,984,0
2005-12-13,145,145,137.5,140,539,0
2005-12-14,142.5,142.5,135,137.5,591,0
2005-12-15,140,140,132.5,132.5,711,0
2005-12-16,135,137.5,132.5,132.5,488,0
2005-12-19,130,132.5,125,127.5,918,0
2005-12-20,130,130,125,125,636,0
2005-12-21,127.5,127.5,122.5,125,889,0
2005-12-22,127.5,127.5,122.5,127.5,714,0
2005-12-23,125,127.5,125,127.5,275,0
2005-12-27,127.5,127.5,122.5,122.5,1132,0
2005-12-28,122.5,125,122.5,125,620,0
2005-12-29,125,127.5,122.5,125,647,0
2005-12-30,122.5,125,120,122.5,943,0
2006-01-03,122.5,125,120,122.5,425,0
2006-01-04,125,125,122.5,122.5,473,0
2006-01-05,125,130,125,125,562,0
2006-01-06,127.5,145,127.5,140,1910,0
2006-01-09,137.5,137.5,127.5,135,931,0
2006-01-10,132.5,137.5,130,132.5,346,0
2006-01-11,130,137.5,130,135,319,0
2006-01-12,137.5,137.5,130,130,520,0
2006-01-13,132.5,135,130,130,237,0
2006-01-17,135,137.5,132.5,137.5,516,0
2006-01-18,132.5,132.5,122.5,127.5,2540,0
2006-01-19,127.5,145,127.5,132.5,1830,0
2006-01-20,132.5,135,130,135,987,0
2006-01-23,135,137.5,130,137.5,721,0
2006-01-24,137.5,142.5,132.5,142.5,1054,0
2006-01-25,142.5,142.5,135,135,469,0
2006-01-26,132.5,135,130,132.5,1123,0
2006-01-27,130,132.5,127.5,130,748,0
2006-01-30,132.5,132.5,127.5,127.5,510,0
2006-01-31,127.5,130,127.5,130,393,0
2006-02-01,127.5,135,127.5,132.5,420,0
2006-02-02,135,137.5,130,135,818,0
2006-02-03,135,135,130,135,306,0
2006-02-06,132.5,137.5,130,130,323,0
2006-02-07,130,135,130,130,538,0
2006-02-08,130,132.5,125,127.5,1657,0
2006-02-09,127.5,130,125,125,807,0
2006-02-10,127.5,130,125,130,418,0
2006-02-13,132.5,135,130,132.5,1472,0
2006-02-14,135,135,130,135,537,0
2006-02-15,135,135,132.5,135,335,0
2006-02-16,137.5,145,135,137.5,1415,0
2006-02-17,140,152.5,140,150,2189,0
2006-02-21,150,187.5,135,165,7780,0
2006-02-22,162.5,165,152.5,160,2040,0
2006-02-23,165,175,165,170,2751,0
2006-02-24,172.5,190,172.5,190,3530,0
2006-02-27,197.5,212.5,190,210,4543,0
2006-02-28,207.5,230,207.5,222.5,7297,0
2006-03-01,225,265,212.5,222.5,10787,0
2006-03-02,227.5,227.5,187.5,200,5404,0
2006-03-03,200,202.5,190,195,1867,0
2006-03-06,200,202.5,192.5,197.5,1411,0
2006-03-07,197.5,197.5,187.5,192.5,964,0
2006-03-08,192.5,207.5,175,202.5,5678,0
2006-03-09,200,215,200,202.5,2169,0
2006-03-10,202.5,210,195,207.5,1289,0
2006-03-13,207.5,207.5,195,200,1168,0
2006-03-14,200,202.5,195,200,923,0
2006-03-15,200,200,187.5,192.5,856,0
2006-03-16,190,200,187.5,190,1102,0
2006-03-17,187.5,197.5,187.5,197.5,859,0
2006-03-20,197.5,197.5,190,197.5,952,0
2006-03-21,195,197.5,187.5,195,1382,0
2006-03-22,192.5,195,187.5,192.5,612,0
2006-03-23,190,192.5,185,185,660,0
2006-03-24,185,185,167.5,170,3026,0
2006-03-27,167.5,170,162.5,167.5,1323,0
2006-03-28,167.5,167.5,162.5,165,690,0
2006-03-29,167.5,187.5,167.5,182.5,1314,0
2006-03-30,187.5,187.5,170,175,627,0
2006-03-31,170,185,162.5,182.5,1400,0
2006-04-03,177.5,212.5,177.5,205,3795,0
2006-04-04,217.5,445,217.5,432.5,49425,0
2006-04-05,380,382.5,300,312.5,39892,0
2006-04-06,335,420,327.5,360,27218,0
2006-04-07,375,405,360,372.5,15396,0
2006-04-10,375,400,325,340,11902,0
2006-04-11,340,340,287.5,302.5,11120,0
2006-04-12,290,307.5,275,290,5346,0
2006-04-13,300,327.5,297.5,315,6007,0
2006-04-17,337.5,342.5,320,327.5,4075,0
2006-04-18,335,335,312.5,317.5,3087,0
2006-04-19,327.5,342.5,312.5,327.5,4892,0
2006-04-20,337.5,377.5,327.5,332.5,3676,0
2006-04-21,332.5,337.5,312.5,322.5,3703,0
2006-04-24,315,320,305,305,2423,0
2006-04-25,312.5,320,300,317.5,1946,0
2006-04-26,325,332.5,312.5,312.5,2572,0
2006-04-27,312.5,325,312.5,320,1497,0
2006-04-28,322.5,325,315,320,1406,0
2006-05-01,322.5,332.5,300,312.5,4728,0
2006-05-02,315,317.5,265,277.5,6070,0
2006-05-03,275,285,262.5,280,3363,0
2006-05-04,272.5,300,267.5,277.5,3486,0
2006-05-05,275,282.5,270,272.5,1371,0
2006-05-08,270,297.5,270,290,3754,0
2006-05-09,290,292.5,282.5,287.5,1716,0
2006-05-10,287.5,292.5,282.5,285,1946,0
2006-05-11,277.5,287.5,265,265,2400,0
2006-05-12,262.5,262.5,237.5,240,3379,0
2006-05-15,230,237.5,212.5,220,2200,0
2006-05-16,217.5,222.5,210,217.5,1082,0
2006-05-17,210,217.5,195,205,2257,0
2006-05-18,202.5,225,202.5,215,1334,0
2006-05-19,212.5,215,207.5,212.5,674,0
2006-05-22,212.5,212.5,205,212.5,1070,0
2006-05-23,212.5,290,207.5,267.5,8581,0
2006-05-24,285,297.5,237.5,245,6745,0
2006-05-25,247.5,250,225,232.5,1794,0
2006-05-26,235,237.5,227.5,232.5,714,0
2006-05-30,245,247.5,235,237.5,667,0
2006-05-31,235,237.5,227.5,230,691,0
2006-06-01,230,235,227.5,227.5,646,0
2006-06-02,240,240,225,230,523,0
2006-06-05,235,235,222.5,225,572,0
2006-06-06,222.5,222.5,210,212.5,1170,0
2006-06-07,210,217.5,202.5,210,871,0
2006-06-08,205,215,200,202.5,812,0
2006-06-09,207.5,212.5,202.5,205,557,0
2006-06-12,205,210,187.5,190,1084,0
2006-06-13,190,197.5,185,190,1100,0
2006-06-14,197.5,197.5,190,195,499,0
2006-06-15,195,200,190,195,528,0
2006-06-16,190,195,182.5,192.5,720,0
2006-06-19,187.5,200,187.5,200,566,0
2006-06-20,207.5,220,207.5,215,1886,0
2006-06-21,225,237.5,225,232.5,1964,0
2006-06-22,235,242.5,227.5,230,1458,0
2006-06-23,230,235,210,215,828,0
2006-06-26,215,225,215,215,335,0
2006-06-27,217.5,220,207.5,212.5,520,0
2006-06-28,212.5,217.5,205,210,234,0
2006-06-29,210,217.5,205,215,659,0
2006-06-30,215,217.5,205,215,436,0
2006-07-03,215,217.5,210,212.5,118,0
2006-07-05,210,210,200,202.5,676,0
2006-07-06,200,207.5,200,205,501,0
2006-07-07,205,205,200,202.5,357,0
2006-07-10,200,205,200,202.5,315,0
2006-07-11,202.5,202.5,197.5,200,395,0
2006-07-12,197.5,210,197.5,210,934,0
2006-07-13,207.5,230,202.5,220,1150,0
2006-07-14,225,225,205,212.5,302,0
2006-07-17,210,210,200,200,406,0
2006-07-18,202.5,205,195,200,556,0
2006-07-19,197.5,202.5,195,202.5,424,0
2006-07-20,197.5,212.5,195,207.5,284,0
2006-07-21,202.5,210,202.5,207.5,166,0
2006-07-24,207.5,212.5,200,207.5,222,0
2006-07-25,205,215,202.5,210,462,0
2006-07-26,205,210,202.5,207.5,238,0
2006-07-27,207.5,207.5,200,202.5,301,0
2006-07-28,205,210,195,205,617,0
2006-07-31,202.5,202.5,197.5,200,264,0
2006-08-01,200,207.5,195,197.5,388,0
2006-08-02,200,200,195,200,304,0
2006-08-03,195,200,195,197.5,536,0
2006-08-04,197.5,197.5,187.5,187.5,934,0
2006-08-07,187.5,195,185,187.5,1220,0
2006-08-08,187.5,187.5,185,185,629,0
2006-08-09,187.5,187.5,162.5,167.5,1726,0
2006-08-10,167.5,172.5,152.5,160,994,0
2006-08-11,155,162.5,155,162.5,934,0
2006-08-14,162.5,165,157.5,162.5,787,0
2006-08-15,162.5,162.5,132.5,145,3402,0
2006-08-16,147.5,155,147.5,152.5,810,0
2006-08-17,152.5,152.5,145,150,1089,0
2006-08-18,150,150,145,150,560,0
2006-08-21,150,152.5,145,150,256,0
2006-08-22,147.5,150,145,147.5,226,0
2006-08-23,145,150,145,150,467,0
2006-08-24,147.5,150,147.5,147.5,504,0
2006-08-25,145,152.5,145,152.5,506,0
2006-08-28,150,165,150,160,1068,0
2006-08-29,160,162.5,157.5,157.5,331,0
2006-08-30,157.5,170,155,167.5,796,0
2006-08-31,170,170,165,170,260,0
2006-09-01,170,170,165,167.5,357,0
2006-09-05,167.5,170,162.5,162.5,381,0
2006-09-06,162.5,165,157.5,157.5,815,0
2006-09-07,155,155,147.5,152.5,645,0
2006-09-08,150,152.5,147.5,150,594,0
2006-09-11,150,150,142.5,145,1137,0
2006-09-12,147.5,150,145,147.5,402,0
2006-09-13,147.5,150,145,147.5,356,0
2006-09-14,150,150,145,147.5,233,0
2006-09-15,147.5,147.5,142.5,147.5,385,0
2006-09-18,147.5,150,142.5,145,583,0
2006-09-19,145,147.5,140,145,464,0
2006-09-20,145,157.5,142.5,152.5,3461,0
2006-09-21,152.5,155,150,152.5,825,0
2006-09-22,152.5,167.5,152.5,165,1173,0
2006-09-25,167.5,172.5,157.5,160,853,0
2006-09-26,160,162.5,150,157.5,518,0
2006-09-27,160,160,152.5,157.5,476,0
2006-09-28,155,157.5,152.5,155,632,0
2006-09-29,155,155,150,155,390,0
2006-10-02,152.5,155,150,152.5,531,0
2006-10-03,157.5,170,150,165,1205,0
2006-10-04,157.5,172.5,157.5,165,1030,0
2006-10-05,167.5,170,160,162.5,584,0
2006-10-06,167.5,167.5,160,165,427,0
2006-10-09,167.5,172.5,165,170,748,0
2006-10-10,170,170,160,162.5,457,0
2006-10-11,165,170,160,162.5,368,0
2006-10-12,162.5,167.5,162.5,162.5,288,0
2006-10-13,160,170,160,167.5,702,0
2006-10-16,165,192.5,165,190,2046,0
2006-10-17,195,202.5,187.5,190,1048,0
2006-10-18,195,197.5,182.5,182.5,814,0
2006-10-19,182.5,190,175,177.5,658,0
2006-10-20,175,177.5,175,175,554,0
2006-10-23,177.5,180,175,177.5,455,0
2006-10-24,180,197.5,177.5,195,1028,0
2006-10-25,200,200,187.5,195,600,0
2006-10-26,192.5,195,185,190,459,0
2006-10-27,190,190,175,175,673,0
2006-10-30,175,177.5,175,177.5,342,0
2006-10-31,177.5,177.5,172.5,172.5,449,0
2006-11-01,172.5,175,162.5,165,1065,0
2006-11-02,165,167.5,162.5,167.5,764,0
2006-11-03,167.5,170,165,167.5,281,0
2006-11-06,165,170,165,165,493,0
2006-11-07,165,170,162.5,167.5,498,0
2006-11-08,167.5,167.5,162.5,165,534,0
2006-11-09,165,167.5,157.5,157.5,586,0
2006-11-10,157.5,165,157.5,162.5,416,0
2006-11-13,167.5,170,157.5,170,834,0
2006-11-14,170,172.5,162.5,167.5,762,0
2006-11-15,165,170,162.5,167.5,599,0
2006-11-16,167.5,170,165,170,174,0
2006-11-17,170,172.5,165,167.5,346,0
2006-11-20,167.5,175,162.5,170,514,0
2006-11-21,167.5,175,167.5,172.5,167,0
2006-11-22,167.5,175,165,167.5,383,0
2006-11-24,167.5,167.5,162.5,162.5,509,0
2006-11-27,167.5,170,165,165,400,0
2006-11-28,165,170,162.5,167.5,404,0
2006-11-29,165,165,162.5,162.5,262,0
2006-11-30,165,165,157.5,160,766,0
2006-12-01,157.5,162.5,157.5,157.5,640,0
2006-12-04,155,157.5,152.5,152.5,886,0
2006-12-05,152.5,155,152.5,152.5,363,0
2006-12-06,152.5,157.5,152.5,157.5,568,0
2006-12-07,152.5,155,150,155,956,0
2006-12-08,152.5,155,150,155,1064,0
2006-12-11,155,155,150,152.5,588,0
2006-12-12,150,150,145,145,1244,0
2006-12-13,150,150,142.5,145,815,0
2006-12-14,145,147.5,142.5,147.5,543,0
2006-12-15,145,147.5,142.5,145,698,0
2006-12-18,142.5,145,137.5,137.5,1216,0
2006-12-19,137.5,155,137.5,145,3404,0
2006-12-20,152.5,152.5,142.5,150,1061,0
2006-12-21,150,152.5,145,147.5,339,0
2006-12-22,147.5,150,145,147.5,388,0
2006-12-26,147.5,152.5,142.5,145,1064,0
2006-12-27,145,150,142.5,147.5,660,0
2006-12-28,147.5,147.5,140,145,482,0
2006-12-29,145,145,137.5,140,1744,0
2007-01-03,140,150,140,145,1078,0
2007-01-04,147.5,150,145,147.5,492,0
2007-01-05,150,155,147.5,155,777,0
2007-01-08,157.5,157.5,150,155,442,0
2007-01-09,150,157.5,147.5,152.5,669,0
2007-01-10,157.5,157.5,145,152.5,669,0
2007-01-11,152.5,155,145,150,781,0
2007-01-12,147.5,152.5,145,147.5,268,0
2007-01-16,145,200,142.5,175,9814,0
2007-01-17,185,185,162.5,165,1397,0
2007-01-18,157.5,167.5,157.5,167.5,967,0
2007-01-19,170,170,162.5,165,452,0
2007-01-22,172.5,190,162.5,165,1251,0
2007-01-23,165,165,162.5,165,313,0
2007-01-24,172.5,172.5,162.5,170,526,0
2007-01-25,170,170,165,167.5,434,0
2007-01-26,167.5,170,167.5,170,755,0
2007-01-29,170,182.5,167.5,175,1193,0
2007-01-30,175,180,167.5,175,699,0
2007-01-31,177.5,182.5,170,182.5,1095,0
2007-02-01,185,210,185,200,2824,0
2007-02-02,205,225,182.5,202.5,5099,0
2007-02-05,202.5,225,190,212.5,3693,0
2007-02-06,212.5,215,195,207.5,1974,0
2007-02-07,210,222.5,200,200,1227,0
2007-02-08,200,205,190,192.5,970,0
2007-02-09,192.5,200,192.5,200,771,0
2007-02-12,200,207.5,195,197.5,750,0
2007-02-13,195,200,195,197.5,492,0
2007-02-14,197.5,200,192.5,197.5,589,0
2007-02-15,192.5,192.5,185,192.5,1218,0
2007-02-16,190,192.5,185,187.5,408,0
2007-02-20,187.5,192.5,185,187.5,782,0
2007-02-21,182.5,195,182.5,185,617,0
2007-02-22,187.5,187.5,182.5,182.5,342,0
2007-02-23,182.5,182.5,170,175,1070,0
2007-02-26,177.5,185,175,182.5,1870,0
2007-02-27,180,182.5,172.5,177.5,1342,0
2007-02-28,172.5,180,170,177.5,332,0
2007-03-01,177.5,177.5,170,172.5,895,0
2007-03-02,170,175,170,175,636,0
2007-03-05,175,175,162.5,167.5,1018,0
2007-03-06,162.5,172.5,162.5,170,585,0
2007-03-07,167.5,172.5,165,167.5,415,0
2007-03-08,170,170,165,165,413,0
2007-03-09,162.5,170,162.5,170,326,0
2007-03-12,170,182.5,170,180,1322,0
2007-03-13,180,182.5,165,167.5,903,0
2007-03-14,170,182.5,167.5,175,616,0
2007-03-15,177.5,177.5,172.5,172.5,219,0
2007-03-16,172.5,175,167.5,167.5,524,0
2007-03-19,175,180,172.5,177.5,1626,0
2007-03-20,177.5,187.5,177.5,185,865,0
2007-03-21,195,202.5,187.5,192.5,1565,0
2007-03-22,195,200,182.5,185,973,0
2007-03-23,187.5,197.5,182.5,182.5,241,0
2007-03-26,180,190,177.5,177.5,744,0
2007-03-27,182.5,197.5,177.5,190,430,0
2007-03-28,190,192.5,180,185,319,0
2007-03-29,187.5,190,185,185,415,0
2007-03-30,190,190,185,190,227,0
2007-04-02,190,190,180,182.5,1492,0
2007-04-03,190,195,182.5,182.5,550,0
2007-04-04,185,185,180,180,573,0
2007-04-05,182.5,187.5,180,182.5,466,0
2007-04-09,187.5,195,182.5,185,822,0
2007-04-10,182.5,190,182.5,185,576,0
2007-04-11,190,195,182.5,185,1536,0
2007-04-12,182.5,187.5,182.5,185,926,0
2007-04-13,182.5,187.5,180,182.5,976,0
2007-04-16,182.5,185,180,182.5,373,0
2007-04-17,185,190,182.5,187.5,487,0
2007-04-18,185,202.5,182.5,202.5,3205,0
2007-04-19,200,202.5,195,195,1071,0
2007-04-20,195,200,195,197.5,614,0
2007-04-23,200,202.5,195,200,477,0
2007-04-24,195,215,195,202.5,2204,0
2007-04-25,200,210,200,210,862,0
2007-04-26,210,222.5,210,222.5,2250,0
2007-04-27,225,225,212.5,222.5,2019,0
2007-04-30,220,220,212.5,217.5,1662,0
2007-05-01,217.5,242.5,215,220,5708,0
2007-05-02,225,225,215,220,1434,0
2007-05-03,220,230,215,215,2687,0
2007-05-04,220,227.5,215,225,2000,0
2007-05-07,227.5,237.5,225,230,3327,0
2007-05-08,232.5,242.5,225,240,5443,0
2007-05-09,240,240,212.5,220,3503,0
2007-05-10,220,222.5,202.5,205,1616,0
2007-05-11,207.5,207.5,202.5,207.5,824,0
2007-05-14,205,217.5,205,207.5,1127,0
2007-05-15,205,220,200,217.5,2734,0
2007-05-16,217.5,235,217.5,227.5,3693,0
2007-05-17,237.5,237.5,222.5,225,956,0
2007-05-18,227.5,232.5,222.5,222.5,2876,0
2007-05-21,227.5,235,215,225,2638,0
2007-05-22,235,235,222.5,227.5,1849,0
2007-05-23,227.5,270,220,225,5651,0
2007-05-24,225,225,210,210,1757,0
2007-05-25,212.5,215,205,210,1046,0
2007-05-29,212.5,220,207.5,210,883,0
2007-05-30,202.5,207.5,200,200,1029,0
2007-05-31,212.5,212.5,200,202.5,951,0
2007-06-01,207.5,210,200,207.5,522,0
2007-06-04,210,215,205,215,434,0
2007-06-05,215,215,207.5,210,190,0
2007-06-06,212.5,215,205,207.5,426,0
2007-06-07,215,215,177.5,187.5,3565,0
2007-06-08,192.5,205,190,202.5,1256,0
2007-06-11,205,205,192.5,200,282,0
2007-06-12,197.5,235,195,207.5,4622,0
2007-06-13,217.5,217.5,207.5,212.5,2366,0
2007-06-14,212.5,215,205,210,1542,0
2007-06-15,210,220,202.5,202.5,632,0
2007-06-18,212.5,215,202.5,207.5,604,0
2007-06-19,207.5,210,205,207.5,348,0
2007-06-20,205,210,205,207.5,409,0
2007-06-21,207.5,207.5,205,205,505,0
2007-06-22,207.5,212.5,200,202.5,914,0
2007-06-25,200,205,195,195,607,0
2007-06-26,200,202.5,195,195,1512,0
2007-06-27,197.5,200,187.5,187.5,1299,0
2007-06-28,192.5,195,190,190,675,0
2007-06-29,200,200,185,185,1397,0
2007-07-02,182.5,187.5,182.5,185,726,0
2007-07-03,185,187.5,180,185,590,0
2007-07-05,185,187.5,182.5,187.5,584,0
2007-07-06,182.5,190,177.5,190,863,0
2007-07-09,190,190,180,182.5,377,0
2007-07-10,187.5,187.5,180,185,857,0
2007-07-11,187.5,187.5,182.5,185,293,0
2007-07-12,185,187.5,180,185,512,0
2007-07-13,180,182.5,172.5,180,2111,0
2007-07-16,177.5,187.5,177.5,180,291,0
2007-07-17,185,185,175,177.5,530,0
2007-07-18,177.5,180,175,177.5,186,0
2007-07-19,175,177.5,172.5,175,721,0
2007-07-20,185,185,170,175,552,0
2007-07-23,172.5,175,167.5,167.5,415,0
2007-07-24,167.5,172.5,167.5,170,307,0
2007-07-25,170,177.5,170,175,403,0
2007-07-26,170,172.5,167.5,170,384,0
2007-07-27,172.5,172.5,165,167.5,379,0
2007-07-30,172.5,172.5,162.5,167.5,639,0
2007-07-31,162.5,175,162.5,162.5,481,0
2007-08-01,162.5,167.5,162.5,162.5,383,0
2007-08-02,162.5,167.5,162.5,167.5,139,0
2007-08-03,167.5,167.5,162.5,165,230,0
2007-08-06,167.5,167.5,157.5,157.5,460,0
2007-08-07,160,165,155,165,473,0
2007-08-08,167.5,170,155,167.5,767,0
2007-08-09,167.5,167.5,155,157.5,579,0
2007-08-10,157.5,160,155,157.5,674,0
2007-08-13,157.5,160,157.5,160,188,0
2007-08-14,157.5,160,150,155,770,0
2007-08-15,152.5,157.5,150,157.5,556,0
2007-08-16,157.5,157.5,142.5,150,1102,0
2007-08-17,160,160,147.5,150,502,0
2007-08-20,157.5,160,152.5,155,493,0
2007-08-21,157.5,157.5,152.5,157.5,111,0
2007-08-22,152.5,160,152.5,155,222,0
2007-08-23,157.5,160,155,157.5,347,0
2007-08-24,157.5,160,155,155,330,0
2007-08-27,157.5,160,155,160,586,0
2007-08-28,160,162.5,157.5,160,476,0
2007-08-29,162.5,165,160,165,234,0
2007-08-30,165,165,160,165,526,0
2007-08-31,165,170,162.5,170,475,0
2007-09-04,170,170,155,160,504,0
2007-09-05,157.5,157.5,147.5,155,1038,0
2007-09-06,155,155,147.5,150,751,0
2007-09-07,155,155,147.5,152.5,444,0
2007-09-10,152.5,162.5,150,157.5,1655,0
2007-09-11,165,165,152.5,162.5,870,0
2007-09-12,157.5,160,152.5,155,491,0
2007-09-13,157.5,160,155,160,306,0
2007-09-14,155,157.5,155,157.5,331,0
2007-09-17,157.5,162.5,157.5,162.5,449,0
2007-09-18,157.5,160,152.5,160,836,0
2007-09-19,162.5,162.5,152.5,157.5,1159,0
2007-09-20,157.5,157.5,155,157.5,161,0
2007-09-21,157.5,172.5,157.5,162.5,581,0
2007-09-24,162.5,162.5,155,160,700,0
2007-09-25,160,160,155,160,267,0
2007-09-26,162.5,162.5,155,157.5,460,0
2007-09-27,157.5,162.5,152.5,157.5,908,0
2007-09-28,157.5,160,152.5,157.5,368,0
2007-10-01,160,160,155,157.5,264,0
2007-10-02,157.5,162.5,155,157.5,751,0
2007-10-03,157.5,160,157.5,160,350,0
2007-10-04,157.5,160,155,157.5,344,0
2007-10-05,155,157.5,155,157.5,322,0
2007-10-08,157.5,160,155,155,294,0
2007-10-09,155,157.5,152.5,155,672,0
2007-10-10,157.5,160,155,160,374,0
2007-10-11,160,160,155,160,655,0
2007-10-12,160,160,157.5,160,542,0
2007-10-15,157.5,160,155,160,425,0
2007-10-16,160,160,155,157.5,511,0
2007-10-17,157.5,157.5,155,155,428,0
2007-10-18,157.5,157.5,155,155,327,0
2007-10-19,157.5,157.5,152.5,155,718,0
2007-10-22,155,157.5,152.5,155,448,0
2007-10-23,155,155,150,150,647,0
2007-10-24,152.5,155,150,155,526,0
2007-10-25,150,155,150,155,570,0
2007-10-26,152.5,152.5,150,150,538,0
2007-10-29,150,155,150,150,794,0
2007-10-30,150,155,150,155,414,0
2007-10-31,155,155,150,155,531,0
2007-11-01,155,155,150,152.5,244,0
2007-11-02,152.5,155,150,152.5,768,0
2007-11-05,152.5,152.5,150,150,452,0
2007-11-06,150,152.5,147.5,150,832,0
2007-11-07,152.5,152.5,142.5,142.5,370,0
2007-11-08,147.5,147.5,137.5,142.5,1056,0
2007-11-09,147.5,147.5,140,147.5,681,0
2007-11-12,125,147.5,125,145,620,0
2007-11-13,137.5,145,137.5,145,416,0
2007-11-14,150,150,137.5,145,403,0
2007-11-15,125,145,125,140,263,0
2007-11-16,140,140,137.5,140,901,0
2007-11-19,140,140,132.5,140,298,0
2007-11-20,132.5,142.5,132.5,137.5,697,0
2007-11-21,140,140,135,137.5,402,0
2007-11-23,140,140,132.5,137.5,481,0
2007-11-26,137.5,140,127.5,135,476,0
2007-11-27,137.5,137.5,130,135,527,0
2007-11-28,135,135,130,132.5,410,0
2007-11-29,132.5,135,127.5,135,318,0
2007-11-30,135,137.5,130,137.5,1164,0
2007-12-03,137.5,137.5,132.5,137.5,272,0
2007-12-04,140,140,132.5,137.5,298,0
2007-12-05,135,137.5,130,130,298,0
2007-12-06,130,135,130,132.5,612,0
2007-12-07,132.5,135,130,130,544,0
2007-12-10,130,132.5,130,130,498,0
2007-12-11,130,132.5,127.5,130,1002,0
2007-12-12,127.5,132.5,127.5,130,233,0
2007-12-13,132.5,137.5,127.5,135,715,0
2007-12-14,132.5,140,132.5,140,430,0
2007-12-17,137.5,137.5,130,132.5,220,0
2007-12-18,127.5,135,127.5,135,417,0
2007-12-19,130,137.5,130,132.5,315,0
2007-12-20,127.5,135,120,135,509,0
2007-12-21,132.5,135,127.5,130,350,0
2007-12-24,130,130,127.5,130,411,0
2007-12-26,132.5,132.5,125,127.5,1163,0
2007-12-27,125,130,125,125,499,0
2007-12-28,125,127.5,125,127.5,825,0
2007-12-31,120,127.5,120,127.5,1540,0
2008-01-02,120,132.5,120,132.5,318,0
2008-01-03,135,135,127.5,132.5,219,0
2008-01-04,132.5,132.5,127.5,130,224,0
2008-01-07,127.5,132.5,125,130,291,0
2008-01-08,130,135,127.5,130,362,0
2008-01-09,130,135,125,125,444,0
2008-01-10,127.5,127.5,120,125,764,0
2008-01-11,130,130,122.5,125,189,0
2008-01-14,130,130,120,125,916,0
2008-01-15,125,125,122.5,122.5,222,0
2008-01-16,125,125,122.5,125,301,0
2008-01-17,122.5,122.5,117.5,122.5,569,0
2008-01-18,122.5,122.5,115,117.5,448,0
2008-01-22,117.5,120,92.5,115,1086,0
2008-01-23,112.5,115,100,110,1442,0
2008-01-24,110,117.5,107.5,117.5,444,0
2008-01-25,117.5,117.5,115,117.5,754,0
2008-01-28,117.5,130,107.5,125,1940,0
2008-01-29,125,130,122.5,130,693,0
2008-01-30,132.5,132.5,125,130,211,0
2008-01-31,125,142.5,125,132.5,317,0
2008-02-01,132.5,150,127.5,147.5,586,0
2008-02-04,152.5,182.5,150,172.5,1829,0
2008-02-05,172.5,185,157.5,170,1145,0
2008-02-06,170,170,152.5,152.5,877,0
2008-02-07,152.5,157.5,137.5,137.5,873,0
2008-02-08,157.5,157.5,137.5,140,372,0
2008-02-11,137.5,142.5,137.5,137.5,354,0
2008-02-12,135,140,135,140,490,0
2008-02-13,137.5,150,132.5,150,295,0
2008-02-14,152.5,152.5,132.5,137.5,453,0
2008-02-15,137.5,142.5,137.5,142.5,256,0
2008-02-19,137.5,140,132.5,132.5,162,0
2008-02-20,135,142.5,132.5,132.5,444,0
2008-02-21,137.5,137.5,132.5,137.5,264,0
2008-02-22,132.5,140,132.5,137.5,421,0
2008-02-25,130,135,130,132.5,605,0
2008-02-26,132.5,140,132.5,137.5,764,0
2008-02-27,142.5,150,140,147.5,1136,0
2008-02-28,140,155,137.5,150,537,0
2008-02-29,145,160,145,160,725,0
2008-03-03,167.5,167.5,150,160,705,0
2008-03-04,167.5,167.5,145,160,313,0
2008-03-05,162.5,167.5,152.5,167.5,450,0
2008-03-06,162.5,185,160,162.5,372,0
2008-03-07,175,175,157.5,162.5,500,0
2008-03-10,157.5,172.5,152.5,152.5,276,0
2008-03-11,152.5,170,152.5,160,492,0
2008-03-12,162.5,172.5,162.5,170,1354,0
2008-03-13,170,170,160,162.5,315,0
2008-03-14,170,170,155,167.5,508,0
2008-03-17,167.5,167.5,160,167.5,107,0
2008-03-18,175,175,162.5,165,101,0
2008-03-19,175,175,162.5,162.5,555,0
2008-03-20,162.5,162.5,152.5,152.5,334,0
2008-03-24,155,167.5,152.5,165,540,0
2008-03-25,165,167.5,160,162.5,244,0
2008-03-26,162.5,170,157.5,167.5,487,0
2008-03-27,167.5,167.5,160,160,182,0
2008-03-28,162.5,167.5,160,165,226,0
2008-03-31,172.5,172.5,152.5,170,403,0
2008-04-01,162.5,175,162.5,172.5,469,0
2008-04-02,162.5,167.5,150,162.5,587,0
2008-04-03,162.5,162.5,152.5,152.5,1647,0
2008-04-04,152.5,162.5,152.5,162.5,701,0
2008-04-07,162.5,165,155,165,461,0
2008-04-08,165,170,157.5,170,480,0
2008-04-09,167.5,175,165,172.5,821,0
2008-04-10,172.5,175,170,175,345,0
2008-04-11,175,175,162.5,175,606,0
2008-04-14,162.5,175,162.5,175,437,0
2008-04-15,175,175,170,175,323,0
2008-04-16,162.5,170,162.5,167.5,601,0
2008-04-17,162.5,175,162.5,172.5,272,0
2008-04-18,172.5,175,170,170,303,0
2008-04-21,175,175,167.5,167.5,396,0
2008-04-22,162.5,172.5,162.5,172.5,260,0
2008-04-23,175,175,167.5,170,175,0
2008-04-24,167.5,172.5,167.5,172.5,68,0
2008-04-25,172.5,172.5,165,167.5,340,0
2008-04-28,165,170,165,165,505,0
2008-04-29,162.5,170,162.5,165,227,0
2008-04-30,167.5,172.5,165,172.5,411,0
2008-05-01,165,172.5,165,170,156,0
2008-05-02,170,172.5,170,170,360,0
2008-05-05,165,172.5,165,165,223,0
2008-05-06,162.5,170,162.5,170,324,0
2008-05-07,167.5,175,165,167.5,217,0
2008-05-08,167.5,172.5,162.5,162.5,262,0
2008-05-09,167.5,170,165,170,343,0
2008-05-12,170,170,162.5,167.5,123,0
2008-05-13,165,170,165,170,288,0
2008-05-14,162.5,172.5,162.5,167.5,612,0
2008-05-15,165,172.5,162.5,172.5,686,0
2008-05-16,175,175,170,172.5,212,0
2008-05-19,172.5,172.5,162.5,167.5,278,0
2008-05-20,162.5,165,160,162.5,653,0
2008-05-21,160,167.5,157.5,167.5,520,0
2008-05-22,162.5,165,162.5,162.5,150,0
2008-05-23,167.5,170,162.5,162.5,376,0
2008-05-27,165,172.5,157.5,162.5,263,0
2008-05-28,157.5,167.5,157.5,160,164,0
2008-05-29,167.5,167.5,160,162.5,212,0
2008-05-30,160,172.5,157.5,172.5,584,0
2008-06-02,172.5,172.5,165,165,259,0
2008-06-03,162.5,172.5,162.5,165,314,0
2008-06-04,167.5,172.5,165,170,603,0
2008-06-05,157.5,170,157.5,170,346,0
2008-06-06,175,175,165,165,403,0
2008-06-09,170,170,165,170,373,0
2008-06-10,170,170,165,167.5,431,0
2008-06-11,167.5,170,162.5,165,147,0
2008-06-12,165,170,165,167.5,143,0
2008-06-13,172.5,172.5,162.5,167.5,451,0
2008-06-16,162.5,170,162.5,165,99,0
2008-06-17,175,180,162.5,175,3097,0
2008-06-18,177.5,177.5,165,170,406,0
2008-06-19,165,170,165,170,332,0
2008-06-20,175,175,165,167.5,297,0
2008-06-23,177.5,177.5,167.5,170,470,0
2008-06-24,177.5,177.5,170,172.5,351,0
2008-06-25,175,175,172.5,175,392,0
2008-06-26,167.5,175,167.5,170,580,0
2008-06-27,170,172.5,167.5,170,366,0
2008-06-30,170,170,162.5,165,660,0
2008-07-01,162.5,167.5,162.5,165,324,0
2008-07-02,170,170,162.5,162.5,282,0
2008-07-03,162.5,170,162.5,162.5,206,0
2008-07-07,165,167.5,160,162.5,235,0
2008-07-08,162.5,165,157.5,160,776,0
2008-07-09,155,162.5,155,157.5,260,0
2008-07-10,155,162.5,155,160,380,0
2008-07-11,157.5,162.5,155,155,464,0
2008-07-14,162.5,162.5,157.5,162.5,168,0
2008-07-15,162.5,162.5,150,155,708,0
2008-07-16,162.5,162.5,150,152.5,547,0
2008-07-17,157.5,162.5,152.5,162.5,234,0
2008-07-18,155,160,155,157.5,129,0
2008-07-21,155,162.5,155,162.5,204,0
2008-07-22,155,162.5,150,150,204,0
2008-07-23,157.5,162.5,152.5,160,137,0
2008-07-24,157.5,160,155,155,516,0
2008-07-25,152.5,162.5,152.5,160,67,0
2008-07-28,155,157.5,152.5,152.5,118,0
2008-07-29,155,157.5,152.5,155,152,0
2008-07-30,157.5,157.5,152.5,152.5,444,0
2008-07-31,152.5,157.5,140,140,646,0
2008-08-01,137.5,155,137.5,147.5,1291,0
2008-08-04,140,152.5,140,147.5,130,0
2008-08-05,150,152.5,145,147.5,193,0
2008-08-06,150,155,147.5,147.5,175,0
2008-08-07,140,157.5,140,147.5,355,0
2008-08-08,150,150,145,147.5,104,0
2008-08-11,152.5,162.5,145,160,372,0
2008-08-12,152.5,160,147.5,147.5,405,0
2008-08-13,150,150,140,147.5,805,0
2008-08-14,150,150,142.5,145,668,0
2008-08-15,147.5,162.5,147.5,162.5,685,0
2008-08-18,160,162.5,140,155,725,0
2008-08-19,155,195,127.5,140,12315,0
2008-08-20,150,160,147.5,155,2687,0
2008-08-21,162.5,162.5,147.5,150,1238,0
2008-08-22,157.5,157.5,147.5,147.5,939,0
2008-08-25,155,157.5,150,152.5,839,0
2008-08-26,157.5,157.5,147.5,147.5,1020,0
2008-08-27,150,150,147.5,147.5,429,0
2008-08-28,147.5,150,147.5,147.5,812,0
2008-08-29,150,150,147.5,150,328,0
2008-09-02,150,157.5,147.5,147.5,420,0
2008-09-03,150,150,147.5,147.5,852,0
2008-09-04,150,150,145,145,519,0
2008-09-05,145,150,140,145,1277,0
2008-09-08,150,150,142.5,145,511,0
2008-09-09,147.5,150,142.5,147.5,653,0
2008-09-10,150,150,142.5,142.5,570,0
2008-09-11,150,150,142.5,145,342,0
2008-09-12,142.5,150,142.5,142.5,208,0
2008-09-15,140,150,115,137.5,813,0
2008-09-16,145,150,137.5,145,555,0
2008-09-17,142.5,147.5,125,147.5,1612,0
2008-09-18,147.5,147.5,130,140,1525,0
2008-09-19,142.5,145,132.5,137.5,390,0
2008-09-22,130,150,130,137.5,253,0
2008-09-23,137.5,137.5,125,125,2595,0
2008-09-24,132.5,132.5,125,125,602,0
2008-09-25,130,130,122.5,125,592,0
2008-09-26,125,127.5,120,125,469,0
2008-09-29,132.5,132.5,100,105,3194,0
2008-09-30,110,110,100,100,2004,0
2008-10-01,100,107.5,100,102.5,1449,0
2008-10-02,110,110,102.5,107.5,1270,0
2008-10-03,125,125,100,107.5,1323,0
2008-10-06,107.5,107.5,100,107.5,1066,0
2008-10-07,100,105,87.5,97.5,2059,0
2008-10-08,100,102.5,87.5,95,956,0
2008-10-09,102.5,102.5,90,90,718,0
2008-10-10,90,102.5,70,87.5,1993,0
2008-10-13,95,100,87.5,90,1160,0
2008-10-14,97.5,97.5,82.5,87.5,771,0
2008-10-15,95,95,87.5,87.5,455,0
2008-10-16,92.5,100,92.5,92.5,2191,0
2008-10-17,95,95,87.5,87.5,912,0
2008-10-20,95,95,90,90,628,0
2008-10-21,95,95,87.5,87.5,742,0
2008-10-22,92.5,92.5,87.5,90,1072,0
2008-10-23,92.5,92.5,80,85,390,0
2008-10-24,80,80,75,80,476,0
2008-10-27,87.5,87.5,67.5,77.5,1372,0
2008-10-28,70,80,70,75,1228,0
2008-10-29,82.5,82.5,67.5,72.5,1356,0
2008-10-30,67.5,72.5,62.5,67.5,1756,0
2008-10-31,62.5,75,62.5,72.5,1716,0
2008-11-03,75,97.5,70,80,2899,0
2008-11-04,87.5,90,72.5,75,2613,0
2008-11-05,82.5,82.5,67.5,70,890,0
2008-11-06,75,75,67.5,67.5,396,0
2008-11-07,75,75,62.5,67.5,2512,0
2008-11-10,70,70,67.5,67.5,239,0
2008-11-11,70,72.5,65,67.5,198,0
2008-11-12,62.5,67.5,62.5,62.5,723,0
2008-11-13,70,70,62.5,62.5,281,0
2008-11-14,67.5,75,65,67.5,918,0
2008-11-17,70,72.5,65,70,1226,0
2008-11-18,65,72.5,65,70,550,0
2008-11-19,62.5,70,57.5,60,1491,0
2008-11-20,55,62.5,50,50,2152,0
2008-11-21,50,55,42.5,45,2114,0
2008-11-24,50,50,45,45,1421,0
2008-11-25,50,60,47.5,57.5,491,0
2008-11-26,52.5,75,52.5,72.5,521,0
2008-11-28,75,75,62.5,75,1016,0
2008-12-01,80,87.5,70,70,910,0
2008-12-02,72.5,75,70,72.5,308,0
2008-12-03,65,75,65,75,575,0
2008-12-04,75,87.5,75,87.5,1193,0
2008-12-05,85,90,80,82.5,869,0
2008-12-08,90,90,82.5,85,782,0
2008-12-09,92.5,102.5,85,95,1381,0
2008-12-10,100,100,75,80,1474,0
2008-12-11,80,87.5,80,80,480,0
2008-12-12,75,87.5,75,85,583,0
2008-12-15,87.5,87.5,82.5,87.5,441,0
2008-12-16,95,95,75,82.5,433,0
2008-12-17,80,80,75,80,726,0
2008-12-18,80,85,75,75,379,0
2008-12-19,82.5,82.5,67.5,72.5,375,0
2008-12-22,80,85,70,85,930,0
2008-12-23,82.5,85,72.5,75,753,0
2008-12-24,75,80,72.5,75,493,0
2008-12-26,80,80,72.5,72.5,1319,0
2008-12-29,80,80,70,70,487,0
2008-12-30,77.5,77.5,70,70,1295,0
2008-12-31,65,72.5,65,70,712,0
2009-01-02,77.5,80,72.5,77.5,500,0
2009-01-05,77.5,77.5,72.5,72.5,399,0
2009-01-06,72.5,75,67.5,70,1676,0
2009-01-07,70,75,67.5,70,2610,0
2009-01-08,77.5,100,72.5,75,917,0
2009-01-09,82.5,82.5,72.5,75,579,0
2009-01-12,75,77.5,75,75,511,0
2009-01-13,75,75,72.5,72.5,302,0
2009-01-14,72.5,72.5,50,57.5,4732,0
2009-01-15,62.5,62.5,55,60,933,0
2009-01-16,80,80,60,60,1566,0
2009-01-20,62.5,62.5,50,55,1160,0
2009-01-21,57.5,57.5,52.5,52.5,367,0
2009-01-22,55,60,52.5,52.5,462,0
2009-01-23,52.5,57.5,52.5,57.5,571,0
2009-01-26,52.5,60,52.5,57.5,360,0
2009-01-27,60,60,57.5,60,420,0
2009-01-28,57.5,60,52.5,57.5,236,0
2009-01-29,60,60,55,55,217,0
2009-01-30,57.5,57.5,52.5,57.5,282,0
2009-02-02,57.5,57.5,55,55,139,0
2009-02-03,60,60,52.5,52.5,1534,0
2009-02-04,55,55,52.5,55,431,0
2009-02-05,55,55,52.5,52.5,606,0
2009-02-06,55,55,50,52.5,868,0
2009-02-09,55,55,50,52.5,892,0
2009-02-10,50,55,47.5,50,1344,0
2009-02-11,47.5,50,47.5,50,452,0
2009-02-12,50,50,47.5,47.5,578,0
2009-02-13,50,52.5,47.5,52.5,587,0
2009-02-17,55,55,45,50,944,0
2009-02-18,47.5,47.5,42.5,45,2360,0
2009-02-19,57.5,57.5,35,37.5,2495,0
2009-02-20,42.5,52.5,37.5,52.5,2645,0
2009-02-23,70,70,45,45,1136,0
2009-02-24,50,52.5,45,47.5,1117,0
2009-02-25,52.5,52.5,50,50,733,0
2009-02-26,55,55,50,50,721,0
2009-02-27,50,52.5,47.5,47.5,324,0
2009-03-02,52.5,52.5,47.5,50,332,0
2009-03-03,47.5,52.5,40,42.5,1309,0
2009-03-04,45,52.5,45,47.5,366,0
2009-03-05,50,50,47.5,47.5,418,0
2009-03-06,52.5,52.5,47.5,52.5,361,0
2009-03-09,50,65,50,50,1064,0
2009-03-10,50,62.5,50,52.5,2110,0
2009-03-11,55,60,52.5,52.5,1241,0
2009-03-12,72.5,72.5,57.5,67.5,2411,0
2009-03-13,87.5,87.5,45,65,2948,0
2009-03-16,85,87.5,65,75,782,0
2009-03-17,75,77.5,67.5,72.5,659,0
2009-03-18,52.5,75,52.5,70,429,0
2009-03-19,75,75,70,70,465,0
2009-03-20,75,75,65,65,752,0
2009-03-23,65,70,62.5,62.5,911,0
2009-03-24,70,70,62.5,65,482,0
2009-03-25,70,70,57.5,57.5,1519,0
2009-03-26,57.5,67.5,57.5,62.5,503,0
2009-03-27,70,70,62.5,65,340,0
2009-03-30,65,67.5,60,62.5,240,0
2009-03-31,67.5,67.5,57.5,60,850,0
2009-04-01,67.5,67.5,57.5,62.5,400,0
2009-04-02,62.5,62.5,60,62.5,1113,0
2009-04-03,60,62.5,57.5,62.5,804,0
2009-04-06,65,65,57.5,60,695,0
2009-04-07,55,60,55,57.5,279,0
2009-04-08,50,62.5,50,57.5,843,0
2009-04-09,60,62.5,55,57.5,686,0
2009-04-13,57.5,62.5,57.5,60,441,0
2009-04-14,65,80,57.5,75,20445,0
2009-04-15,80,82.5,62.5,65,12292,0
2009-04-16,57.5,70,57.5,65,2047,0
2009-04-17,67.5,67.5,57.5,60,2334,0
2009-04-20,67.5,67.5,60,65,1163,0
2009-04-21,65,70,62.5,65,1295,0
2009-04-22,62.5,67.5,62.5,65,1170,0
2009-04-23,62.5,67.5,62.5,62.5,441,0
2009-04-24,65,70,62.5,67.5,1234,0
2009-04-27,72.5,87.5,70,80,11515,0
2009-04-28,87.5,110,80,95,41541,0
2009-04-29,105,105,80,87.5,14790,0
2009-04-30,92.5,95,80,82.5,4511,0
2009-05-01,82.5,85,75,75,3768,0
2009-05-04,70,80,67.5,70,4074,0
2009-05-05,75,75,70,72.5,2926,0
2009-05-06,70,75,70,70,1599,0
2009-05-07,67.5,75,67.5,67.5,3545,0
2009-05-08,70,75,70,75,1810,0
2009-05-11,72.5,82.5,72.5,82.5,2958,0
2009-05-12,90,90,75,80,1203,0
2009-05-13,80,82.5,72.5,75,1348,0
2009-05-14,72.5,80,72.5,75,799,0
2009-05-15,82.5,82.5,75,77.5,1163,0
2009-05-18,85,85,72.5,77.5,1604,0
2009-05-19,80,85,75,75,821,0
2009-05-20,75,77.5,67.5,70,1289,0
2009-05-21,67.5,72.5,67.5,70,499,0
2009-05-22,72.5,72.5,70,72.5,457,0
2009-05-26,82.5,82.5,67.5,72.5,3204,0
2009-05-27,80,80,67.5,72.5,890,0
2009-05-28,65,70,65,67.5,1005,0
2009-05-29,67.5,70,67.5,67.5,960,0
2009-06-01,65,70,65,67.5,1333,0
2009-06-02,67.5,70,67.5,67.5,1193,0
2009-06-03,67.5,80,67.5,70,2735,0
2009-06-04,77.5,87.5,70,87.5,6337,0
2009-06-05,112.5,200,107.5,155,129479,0
2009-06-08,140,150,112.5,122.5,30527,0
2009-06-09,122.5,142.5,112.5,122.5,16714,0
2009-06-10,130,130,102.5,117.5,11018,0
2009-06-11,125,125,112.5,117.5,7693,0
2009-06-12,125,125,107.5,110,5485,0
2009-06-15,120,130,110,120,12448,0
2009-06-16,135,155,127.5,132.5,20676,0
2009-06-17,140,140,115,122.5,6267,0
2009-06-18,125,125,115,115,3351,0
2009-06-19,120,125,115,125,3105,0
2009-06-22,127.5,127.5,117.5,117.5,2498,0
2009-06-23,125,125,112.5,112.5,3321,0
2009-06-24,110,110,92.5,97.5,13592,0
2009-06-25,102.5,102.5,97.5,102.5,6434,0
2009-06-26,100,102.5,97.5,100,1878,0
2009-06-29,102.5,102.5,100,100,1661,0
2009-06-30,95,110,95,100,7040,0
2009-07-01,107.5,107.5,97.5,100,1289,0
2009-07-02,100,112.5,97.5,97.5,3522,0
2009-07-06,100,100,95,95,2736,0
2009-07-07,100,102.5,95,97.5,4473,0
2009-07-08,100,100,95,95,2193,0
2009-07-09,95,97.5,95,95,876,0
2009-07-10,100,102.5,97.5,100,2335,0
2009-07-13,100,100,95,97.5,1592,0
2009-07-14,95,100,95,97.5,1501,0
2009-07-15,100,100,95,95,3072,0
2009-07-16,97.5,100,95,95,1631,0
2009-07-17,97.5,97.5,95,95,1105,0
2009-07-20,100,100,95,95,1730,0
2009-07-21,97.5,102.5,95,102.5,9697,0
2009-07-22,105,115,102.5,115,23526,0
2009-07-23,120,120,105,110,11201,0
2009-07-24,110,110,102.5,107.5,3678,0
2009-07-27,102.5,102.5,95,97.5,11460,0
2009-07-28,97.5,105,97.5,102.5,3661,0
2009-07-29,100,117.5,100,110,23538,0
2009-07-30,137.5,147.5,112.5,115,68995,0
2009-07-31,117.5,130,117.5,125,25347,0
2009-08-03,130,157.5,127.5,140,26374,0
2009-08-04,137.5,140,130,135,10314,0
2009-08-05,135,137.5,122.5,132.5,12628,0
2009-08-06,130,130,115,117.5,12976,0
2009-08-07,115,125,115,120,4890,0
2009-08-10,125,130,117.5,130,8896,0
2009-08-11,130,130,120,122.5,6134,0
2009-08-12,125,125,120,120,5337,0
2009-08-13,122.5,125,120,122.5,3873,0
2009-08-14,115,125,115,122.5,2732,0
2009-08-17,115,120,112.5,117.5,4274,0
2009-08-18,117.5,135,115,130,9936,0
2009-08-19,125,125,120,125,3139,0
2009-08-20,112.5,112.5,105,107.5,26785,0
2009-08-21,110,112.5,105,112.5,9668,0
2009-08-24,120,122.5,112.5,117.5,17221,0
2009-08-25,125,127.5,120,122.5,14545,0
2009-08-26,145,170,137.5,155,127565,0
2009-08-27,160,180,145,175,52957,0
2009-08-28,185,190,170,177.5,44285,0
2009-08-31,177.5,180,160,172.5,28391,0
2009-09-01,172.5,172.5,155,160,21826,0
2009-09-02,160,177.5,150,167.5,25801,0
2009-09-03,175,177.5,162.5,167.5,14424,0
2009-09-04,162.5,172.5,160,167.5,9227,0
2009-09-08,175,180,167.5,172.5,12950,0
2009-09-09,172.5,175,165,172.5,7625,0
2009-09-10,175,202.5,172.5,200,48924,0
2009-09-11,207.5,212.5,177.5,197.5,31054,0
2009-09-14,192.5,270,187.5,230,39660,0
2009-09-15,282.5,455,275,340,268172,0
2009-09-16,422.5,460,312.5,330,233029,0
2009-09-17,362.5,365,335,362.5,89344,0
2009-09-18,362.5,410,337.5,402.5,146231,0
2009-09-21,422.5,502.5,405,482.5,265889,0
2009-09-22,512.5,525,450,470,136436,0
2009-09-23,467.5,467.5,412.5,422.5,79192,0
2009-09-24,430,445,382.5,400,52216,0
2009-09-25,387.5,420,380,407.5,42150,0
2009-09-28,442.5,457.5,417.5,440,40311,0
2009-09-29,450,455,435,445,26084,0
2009-09-30,442.5,442.5,402.5,430,25400,0
2009-10-01,430,447.5,412.5,447.5,19071,0
2009-10-02,405,442.5,400,415,40031,0
2009-10-05,412.5,420,377.5,405,54572,0
2009-10-06,375,380,325,345,99833,0
2009-10-07,365,407.5,350,367.5,69674,0
2009-10-08,377.5,377.5,350,357.5,21540,0
2009-10-09,357.5,377.5,337.5,352.5,34908,0
2009-10-12,355,362.5,337.5,345,14774,0
2009-10-13,345,357.5,340,347.5,13608,0
2009-10-14,347.5,347.5,302.5,320,39752,0
2009-10-15,307.5,400,305,400,93663,0
2009-10-16,377.5,425,362.5,400,67348,0
2009-10-19,380,400,330,350,58361,0
2009-10-20,350,362.5,337.5,345,19903,0
2009-10-21,350,352.5,327.5,332.5,19697,0
2009-10-22,345,345,320,332.5,16533,0
2009-10-23,337.5,337.5,312.5,327.5,16058,0
2009-10-26,337.5,360,322.5,332.5,27966,0
2009-10-27,342.5,342.5,312.5,317.5,13159,0
2009-10-28,277.5,310,260,270,35943,0
2009-10-29,277.5,280,230,267.5,39357,0
2009-10-30,250,262.5,247.5,262.5,14398,0
2009-11-02,255,262.5,212.5,230,22190,0
2009-11-03,227.5,290,217.5,275,39971,0
2009-11-04,257.5,275,252.5,260,13607,0
2009-11-05,272.5,275,252.5,255,10255,0
2009-11-06,255,312.5,250,305,63206,0
2009-11-09,327.5,375,327.5,352.5,66099,0
2009-11-10,352.5,352.5,327.5,335,17928,0
2009-11-11,327.5,330,297.5,330,25483,0
2009-11-12,340,357.5,275,337.5,22379,0
2009-11-13,342.5,347.5,325,330,11453,0
2009-11-16,345,350,322.5,337.5,14976,0
2009-11-17,335,335,320,327.5,9715,0
2009-11-18,327.5,352.5,325,337.5,20171,0
2009-11-19,340,340,307.5,322.5,11417,0
2009-11-20,320,337.5,312.5,325,12925,0
2009-11-23,345,345,315,325,15362,0
2009-11-24,325,330,310,315,12970,0
2009-11-25,312.5,317.5,300,302.5,12593,0
2009-11-27,295,327.5,285,322.5,15393,0
2009-11-30,322.5,322.5,305,310,23710,0
2009-12-01,305,320,302.5,307.5,10057,0
2009-12-02,305,312.5,302.5,307.5,8024,0
2009-12-03,302.5,315,297.5,312.5,11516,0
2009-12-04,315,315,297.5,302.5,11029,0
2009-12-07,300,300,285,292.5,12652,0
2009-12-08,292.5,292.5,275,277.5,8672,0
2009-12-09,275,310,262.5,307.5,20110,0
2009-12-10,300,302.5,277.5,280,7957,0
2009-12-11,267.5,280,267.5,272.5,7427,0
2009-12-14,267.5,275,262.5,270,8526,0
2009-12-15,270,275,265,267.5,6006,0
2009-12-16,265,287.5,262.5,272.5,9624,0
2009-12-17,285,285,267.5,267.5,4413,0
2009-12-18,275,277.5,262.5,277.5,6375,0
2009-12-21,275,275,262.5,265,6988,0
2009-12-22,275,275,262.5,265,5680,0
2009-12-23,265,267.5,250,255,10862,0
2009-12-24,260,267.5,242.5,247.5,11699,0
2009-12-28,245,250,230,232.5,23860,0
2009-12-29,230,260,222.5,240,24669,0
2009-12-30,245,245,232.5,235,8529,0
2009-12-31,235,237.5,225,225,12799,0
2010-01-04,230,237.5,225,230,7321,0
2010-01-05,230,235,225,227.5,6929,0
2010-01-06,227.5,235,227.5,227.5,7497,0
2010-01-07,225,232.5,225,232.5,9262,0
2010-01-08,232.5,232.5,225,225,7848,0
2010-01-11,232.5,280,227.5,257.5,47952,0
2010-01-12,260,262.5,245,247.5,13417,0
2010-01-13,252.5,252.5,237.5,237.5,9350,0
2010-01-14,250,250,232.5,232.5,11451,0
2010-01-15,230,237.5,230,235,6461,0
2010-01-19,232.5,242.5,225,227.5,16866,0
2010-01-20,225,232.5,217.5,217.5,14600,0
2010-01-21,212.5,217.5,195,200,24047,0
2010-01-22,200,212.5,192.5,195,10496,0
2010-01-25,187.5,197.5,172.5,175,21254,0
2010-01-26,175,190,165,187.5,18845,0
2010-01-27,187.5,190,170,172.5,8868,0
2010-01-28,172.5,192.5,172.5,177.5,9361,0
2010-01-29,172.5,185,172.5,172.5,5370,0
2010-02-01,165,172.5,165,170,7339,0
2010-02-02,170,175,170,172.5,4991,0
2010-02-03,175,175,170,170,4053,0
2010-02-04,175,175,155,162.5,8233,0
2010-02-05,160,162.5,150,160,8359,0
2010-02-08,162.5,167.5,152.5,165,4804,0
2010-02-09,167.5,167.5,160,162.5,4798,0
2010-02-10,152.5,160,145,147.5,13723,0
2010-02-11,137.5,137.5,125,135,26712,0
2010-02-12,132.5,157.5,132.5,157.5,7830,0
2010-02-16,152.5,152.5,137.5,150,7928,0
2010-02-17,160,205,157.5,177.5,45991,0
2010-02-18,180,180,160,160,12247,0
2010-02-19,162.5,165,157.5,165,4029,0
2010-02-22,167.5,202.5,165,177.5,33469,0
2010-02-23,177.5,177.5,167.5,170,5664,0
2010-02-24,162.5,177.5,162.5,165,4716,0
2010-02-25,162.5,167.5,157.5,157.5,5362,0
2010-02-26,157.5,170,157.5,170,4280,0
2010-03-01,167.5,167.5,160,160,4038,0
2010-03-02,160,167.5,155,165,6058,0
2010-03-03,157.5,167.5,157.5,160,3271,0
2010-03-04,162.5,162.5,152.5,160,6138,0
2010-03-05,157.5,165,155,160,4680,0
2010-03-08,162.5,165,155,162.5,4947,0
2010-03-09,160,185,157.5,185,10682,0
2010-03-10,185,185,170,175,11744,0
2010-03-11,175,185,167.5,185,5630,0
2010-03-12,172.5,182.5,172.5,180,4782,0
2010-03-15,182.5,182.5,172.5,175,2564,0
2010-03-16,170,177.5,170,172.5,3682,0
2010-03-17,172.5,175,165,172.5,2551,0
2010-03-18,175,175,170,172.5,2554,0
2010-03-19,167.5,172.5,162.5,172.5,4297,0
2010-03-22,177.5,177.5,162.5,165,2966,0
2010-03-23,185,185,162.5,167.5,2490,0
2010-03-24,162.5,172.5,162.5,172.5,4430,0
2010-03-25,172.5,172.5,162.5,165,2611,0
2010-03-26,165,172.5,160,162.5,5743,0
2010-03-29,162.5,172.5,160,172.5,5292,0
2010-03-30,167.5,172.5,160,167.5,2991,0
2010-03-31,162.5,167.5,160,162.5,1986,0
2010-04-01,160,165,155,157.5,3756,0
2010-04-05,155,167.5,155,167.5,3451,0
2010-04-06,162.5,165,160,162.5,2930,0
2010-04-07,157.5,167.5,155,167.5,6347,0
2010-04-08,162.5,165,157.5,157.5,3082,0
2010-04-09,160,162.5,157.5,157.5,4315,0
2010-04-12,157.5,162.5,157.5,157.5,4167,0
2010-04-13,180,185,165,172.5,19742,0
2010-04-14,175,175,167.5,172.5,4585,0
2010-04-15,167.5,172.5,162.5,167.5,4081,0
2010-04-16,167.5,172.5,160,172.5,5038,0
2010-04-19,165,167.5,160,162.5,3009,0
2010-04-20,162.5,167.5,160,160,5304,0
2010-04-21,167.5,167.5,160,162.5,2389,0
2010-04-22,162.5,162.5,160,160,3433,0
2010-04-23,157.5,162.5,155,157.5,4188,0
2010-04-26,162.5,165,157.5,165,3764,0
2010-04-27,160,162.5,157.5,160,2592,0
2010-04-28,162.5,167.5,157.5,160,4226,0
2010-04-29,170,170,157.5,167.5,7988,0
2010-04-30,167.5,190,165,177.5,25489,0
2010-05-03,180,185,167.5,170,6877,0
2010-05-04,167.5,167.5,160,160,6115,0
2010-05-05,160,182.5,155,167.5,16528,0
2010-05-06,167.5,175,155,157.5,6056,0
2010-05-07,160,162.5,150,152.5,6373,0
2010-05-10,150,165,150,160,3619,0
2010-05-11,167.5,167.5,157.5,160,2063,0
2010-05-12,162.5,165,155,160,4543,0
2010-05-13,160,162.5,157.5,160,2695,0
2010-05-14,157.5,165,157.5,162.5,3782,0
2010-05-17,167.5,167.5,155,157.5,2617,0
2010-05-18,162.5,162.5,155,155,3287,0
2010-05-19,155,157.5,137.5,142.5,8531,0
2010-05-20,142.5,142.5,132.5,135,6602,0
2010-05-21,132.5,145,130,140,2803,0
2010-05-24,137.5,155,137.5,140,3575,0
2010-05-25,137.5,157.5,132.5,135,2429,0
2010-05-26,157.5,157.5,120,120,19920,0
2010-05-27,130,135,125,135,8736,0
2010-05-28,132.5,137.5,130,132.5,2437,0
2010-06-01,132.5,132.5,122.5,127.5,5656,0
2010-06-02,125,130,122.5,127.5,3337,0
2010-06-03,127.5,132.5,125,130,2065,0
2010-06-04,137.5,137.5,127.5,127.5,1976,0
2010-06-07,125,127.5,120,120,4313,0
2010-06-08,120,122.5,112.5,117.5,3302,0
2010-06-09,117.5,120,117.5,120,1645,0
2010-06-10,117.5,127.5,117.5,120,1736,0
2010-06-11,122.5,125,120,122.5,1926,0
2010-06-14,125,130,122.5,127.5,1818,0
2010-06-15,127.5,132.5,127.5,132.5,1814,0
2010-06-16,130,137.5,127.5,130,1211,0
2010-06-17,127.5,135,127.5,135,1884,0
2010-06-18,135,137.5,127.5,132.5,1026,0
2010-06-21,130,135,125,127.5,1584,0
2010-06-22,130,132.5,122.5,130,1814,0
2010-06-23,130,135,125,130,1082,0
2010-06-24,127.5,127.5,120,125,1134,0
2010-06-25,125,130,122.5,127.5,1223,0
2010-06-28,135,135,125,125,1735,0
2010-06-29,125,125,117.5,120,1456,0
2010-06-30,120,125,120,122.5,1171,0
2010-07-01,125,125,115,120,1686,0
2010-07-02,122.5,122.5,115,117.5,968,0
2010-07-06,117.5,122.5,112.5,112.5,1877,0
2010-07-07,112.5,120,112.5,115,1410,0
2010-07-08,107.5,120,107.5,117.5,1316,0
2010-07-09,117.5,122.5,115,122.5,1799,0
2010-07-12,122.5,132.5,117.5,125,3178,0
2010-07-13,122.5,137.5,122.5,135,2220,0
2010-07-14,132.5,145,130,137.5,3753,0
2010-07-15,140,142.5,132.5,135,1440,0
2010-07-16,135,137.5,132.5,132.5,774,0
2010-07-19,132.5,132.5,117.5,122.5,1750,0
2010-07-20,120,125,117.5,117.5,1445,0
2010-07-21,117.5,125,117.5,120,857,0
2010-07-22,115,127.5,115,127.5,1275,0
2010-07-23,125,130,122.5,130,1277,0
2010-07-26,137.5,137.5,127.5,127.5,1478,0
2010-07-27,130,132.5,127.5,127.5,992,0
2010-07-28,130,132.5,127.5,127.5,762,0
2010-07-29,132.5,132.5,125,127.5,941,0
2010-07-30,130,130,122.5,127.5,911,0
2010-08-02,125,132.5,122.5,125,1398,0
2010-08-03,125,130,120,122.5,2468,0
2010-08-04,125,137.5,120,135,7021,0
2010-08-05,130,137.5,130,132.5,1462,0
2010-08-06,135,135,127.5,127.5,1803,0
2010-08-09,132.5,135,125,127.5,1042,0
2010-08-10,127.5,132.5,127.5,132.5,1850,0
2010-08-11,130,132.5,125,125,1835,0
2010-08-12,127.5,127.5,122.5,127.5,2104,0
2010-08-13,127.5,130,125,125,1172,0
2010-08-16,125,130,125,125,1484,0
2010-08-17,130,135,122.5,125,1763,0
2010-08-18,130,130,125,127.5,1367,0
2010-08-19,127.5,127.5,122.5,125,1526,0
2010-08-20,125,127.5,122.5,122.5,1505,0
2010-08-23,125,127.5,122.5,122.5,832,0
2010-08-24,125,125,122.5,125,1320,0
2010-08-25,120,125,120,122.5,969,0
2010-08-26,117.5,125,117.5,122.5,1123,0
2010-08-27,122.5,125,120,120,961,0
2010-08-30,122.5,125,122.5,122.5,911,0
2010-08-31,122.5,122.5,120,122.5,889,0
2010-09-01,122.5,125,120,122.5,787,0
2010-09-02,125,125,122.5,125,968,0
2010-09-03,125,127.5,122.5,125,957,0
2010-09-07,127.5,127.5,122.5,122.5,766,0
2010-09-08,127.5,127.5,122.5,122.5,2626,0
2010-09-09,122.5,125,122.5,125,1011,0
2010-09-10,125,125,122.5,125,529,0
2010-09-13,125,145,125,137.5,12864,0
2010-09-14,135,140,135,135,2440,0
2010-09-15,135,140,127.5,137.5,1840,0
2010-09-16,140,140,132.5,132.5,1132,0
2010-09-17,135,137.5,132.5,137.5,1518,0
2010-09-20,140,140,135,137.5,2744,0
2010-09-21,140,170,137.5,155,22285,0
2010-09-22,157.5,182.5,157.5,182.5,19042,0
2010-09-23,185,210,175,185,33235,0
2010-09-24,197.5,197.5,165,175,12871,0
2010-09-27,187.5,187.5,170,187.5,5414,0
2010-09-28,187.5,187.5,172.5,175,4360,0
2010-09-29,175,177.5,167.5,172.5,2641,0
2010-09-30,175,175,157.5,160,6282,0
2010-10-01,162.5,162.5,150,152.5,5957,0
2010-10-04,155,167.5,152.5,165,3449,0
2010-10-05,167.5,172.5,162.5,167.5,4622,0
2010-10-06,167.5,172.5,167.5,172.5,2666,0
2010-10-07,175,177.5,165,170,3741,0
2010-10-08,165,172.5,162.5,170,3004,0
2010-10-11,172.5,177.5,165,177.5,3638,0
2010-10-12,172.5,192.5,172.5,187.5,7872,0
2010-10-13,195,195,180,182.5,5146,0
2010-10-14,182.5,185,172.5,175,2977,0
2010-10-15,172.5,177.5,170,175,2459,0
2010-10-18,180,180,172.5,172.5,2637,0
2010-10-19,172.5,180,170,170,1998,0
2010-10-20,175,182.5,170,170,3970,0
2010-10-21,172.5,177.5,170,177.5,2468,0
2010-10-22,175,177.5,172.5,172.5,2079,0
2010-10-25,172.5,175,172.5,175,2047,0
2010-10-26,175,177.5,172.5,172.5,2650,0
2010-10-27,172.5,177.5,170,172.5,1682,0
2010-10-28,172.5,177.5,172.5,175,2291,0
2010-10-29,175,175,170,172.5,2175,0
2010-11-01,172.5,172.5,167.5,170,2763,0
2010-11-02,167.5,170,167.5,167.5,2176,0
2010-11-03,170,170,165,167.5,1675,0
2010-11-04,172.5,172.5,165,165,2901,0
2010-11-05,165,167.5,165,165,1903,0
2010-11-08,170,175,165,175,3614,0
2010-11-09,175,177.5,167.5,172.5,3864,0
2010-11-10,172.5,172.5,167.5,172.5,2926,0
2010-11-11,177.5,177.5,167.5,175,1941,0
2010-11-12,175,175,167.5,170,1875,0
2010-11-15,167.5,170,165,167.5,1603,0
2010-11-16,167.5,167.5,162.5,165,1974,0
2010-11-17,165,165,160,162.5,2030,0
2010-11-18,160,165,150,155,4390,0
2010-11-19,152.5,160,152.5,160,1431,0
2010-11-22,160,165,157.5,162.5,1519,0
2010-11-23,162.5,170,152.5,170,3562,0
2010-11-24,175,175,162.5,165,1241,0
2010-11-26,162.5,172.5,162.5,170,752,0
2010-11-29,167.5,172.5,165,167.5,1649,0
2010-11-30,165,185,165,180,7548,0
2010-12-01,180,187.5,175,185,6736,0
2010-12-02,182.5,192.5,182.5,187.5,5475,0
2010-12-03,190,197.5,187.5,195,5149,0
2010-12-06,192.5,235,192.5,230,14220,0
2010-12-07,235,242.5,202.5,212.5,17538,0
2010-12-08,217.5,232.5,210,227.5,8827,0
2010-12-09,235,237.5,225,225,4226,0
2010-12-10,225,230,217.5,225,4504,0
2010-12-13,230,230,215,222.5,5336,0
2010-12-14,220,225,202.5,205,6185,0
2010-12-15,200,207.5,195,200,4757,0
2010-12-16,197.5,210,195,207.5,3317,0
2010-12-17,210,215,197.5,215,5018,0
2010-12-20,215,215,207.5,212.5,2912,0
2010-12-21,212.5,217.5,207.5,207.5,3204,0
2010-12-22,212.5,212.5,205,212.5,2176,0
2010-12-23,212.5,230,212.5,225,14597,0
2010-12-27,225,225,195,217.5,4487,0
2010-12-28,212.5,220,205,210,3665,0
2010-12-29,260,262.5,225,227.5,26434,0
2010-12-30,225,225,205,207.5,10046,0
2010-12-31,210,212.5,205,205,2886,0
2011-01-03,210,212.5,200,207.5,6513,0
2011-01-04,202.5,207.5,200,202.5,3896,0
2011-01-05,197.5,212.5,197.5,207.5,5875,0
2011-01-06,207.5,207.5,205,207.5,2183,0
2011-01-07,207.5,207.5,202.5,205,3078,0
2011-01-10,202.5,205,197.5,197.5,6679,0
2011-01-11,200,200,197.5,197.5,2495,0
2011-01-12,202.5,215,197.5,205,7799,0
2011-01-13,207.5,207.5,200,205,1844,0
2011-01-14,205,210,197.5,205,4598,0
2011-01-18,205,207.5,200,202.5,3313,0
2011-01-19,202.5,202.5,197.5,197.5,3250,0
2011-01-20,197.5,197.5,185,190,4626,0
2011-01-21,187.5,192.5,175,185,4293,0
2011-01-24,185,187.5,175,185,3514,0
2011-01-25,182.5,192.5,182.5,192.5,4870,0
2011-01-26,192.5,192.5,182.5,190,3314,0
2011-01-27,187.5,187.5,177.5,180,4145,0
2011-01-28,177.5,180,175,177.5,1882,0
2011-01-31,180,180,170,172.5,3804,0
2011-02-01,185,197.5,177.5,185,6082,0
2011-02-02,187.5,187.5,177.5,180,3828,0
2011-02-03,177.5,180,172.5,175,3274,0
2011-02-04,175,182.5,175,177.5,1221,0
2011-02-07,175,182.5,175,177.5,1534,0
2011-02-08,180,180,177.5,180,1260,0
2011-02-09,180,180,177.5,180,817,0
2011-02-10,177.5,180,170,172.5,5570,0
2011-02-11,172.5,177.5,172.5,177.5,1260,0
2011-02-14,172.5,190,172.5,185,4110,0
2011-02-15,187.5,187.5,177.5,177.5,969,0
2011-02-16,177.5,180,175,177.5,2457,0
2011-02-18,175,177.5,172.5,175,2874,0
2011-02-22,175,175,172.5,172.5,2915,0
2011-02-23,167.5,172.5,162.5,167.5,3493,0
2011-02-24,167.5,182.5,165,175,4408,0
2011-02-25,175,175,170,172.5,1837,0
2011-02-28,175,177.5,155,165,5680,0
2011-03-01,165,167.5,162.5,162.5,2289,0
2011-03-02,162.5,167.5,162.5,165,2482,0
2011-03-03,162.5,165,160,160,3122,0
2011-03-04,160,162.5,157.5,157.5,2523,0
2011-03-07,157.5,157.5,150,152.5,4804,0
2011-03-08,152.5,165,147.5,147.5,4640,0
2011-03-09,147.5,150,145,147.5,3781,0
2011-03-10,150,150,142.5,145,2665,0
2011-03-11,145,150,140,145,2920,0
2011-03-14,142.5,145,140,140,2096,0
2011-03-15,137.5,140,127.5,140,4637,0
2011-03-16,140,140,130,135,2078,0
2011-03-17,137.5,150,135,145,5600,0
2011-03-18,150,150,140,140,1715,0
2011-03-21,140,142.5,135,137.5,1964,0
2011-03-22,137.5,137.5,135,137.5,2398,0
2011-03-23,137.5,137.5,132.5,135,2522,0
2011-03-24,135,135,132.5,132.5,2251,0
2011-03-25,135,137.5,132.5,137.5,1779,0
2011-03-28,142.5,142.5,137.5,140,1726,0
2011-03-29,140,155,140,150,6975,0
2011-03-30,152.5,182.5,150,162.5,19727,0
2011-03-31,165,170,152.5,157.5,4645,0
2011-04-01,162.5,165,152.5,155,2199,0
2011-04-04,155,160,155,157.5,1695,0
2011-04-05,155,160,155,155,1143,0
2011-04-06,155,162.5,155,157.5,1874,0
2011-04-07,160,175,160,162.5,6905,0
2011-04-08,162.5,170,160,162.5,1780,0
2011-04-11,165,180,165,170,6440,0
2011-04-12,175,175,160,165,2873,0
2011-04-13,175,177.5,165,175,5217,0
2011-04-14,177.5,185,172.5,172.5,2702,0
2011-04-15,170,182.5,170,175,2371,0
2011-04-18,167.5,175,157.5,165,3663,0
2011-04-19,165,170,160,165,1111,0
2011-04-20,165,170,160,167.5,2463,0
2011-04-21,165,175,165,172.5,1743,0
2011-04-25,175,177.5,172.5,177.5,1920,0
2011-04-26,170,177.5,162.5,167.5,4654,0
2011-04-27,167.5,170,162.5,167.5,1271,0
2011-04-28,167.5,175,165,172.5,3466,0
2011-04-29,175,175,170,172.5,2259,0
2011-05-02,175,175,167.5,167.5,1186,0
2011-05-03,170,175,165,167.5,3501,0
2011-05-04,167.5,167.5,165,165,1945,0
2011-05-05,165,177.5,165,175,3923,0
2011-05-06,175,182.5,167.5,167.5,4174,0
2011-05-09,172.5,177.5,170,172.5,1822,0
2011-05-10,172.5,180,170,170,5444,0
2011-05-11,172.5,172.5,165,167.5,2692,0
2011-05-12,167.5,170,167.5,170,1165,0
2011-05-13,170,175,165,165,1695,0
2011-05-16,167.5,175,167.5,170,1659,0
2011-05-17,167.5,172.5,155,155,6646,0
2011-05-18,160,160,152.5,152.5,3797,0
2011-05-19,155,157.5,152.5,155,1723,0
2011-05-20,160,160,150,150,2630,0
2011-05-23,150,152.5,145,147.5,2489,0
2011-05-24,147.5,152.5,142.5,142.5,2102,0
2011-05-25,145,147.5,142.5,145,1235,0
2011-05-26,160,160,145,147.5,2952,0
2011-05-27,152.5,152.5,147.5,150,1141,0
2011-05-31,152.5,152.5,145,147.5,2148,0
2011-06-01,152.5,152.5,147.5,150,1046,0
2011-06-02,150,150,145,145,1668,0
2011-06-03,145,150,142.5,147.5,1101,0
2011-06-06,147.5,150,140,140,1699,0
2011-06-07,142.5,145,140,142.5,939,0
2011-06-08,140,145,137.5,140,1597,0
2011-06-09,140,142.5,137.5,140,1923,0
2011-06-10,137.5,140,137.5,137.5,1070,0
2011-06-13,137.5,140,132.5,135,3702,0
2011-06-14,132.5,137.5,132.5,132.5,1348,0
2011-06-15,132.5,135,132.5,132.5,767,0
2011-06-16,132.5,135,132.5,132.5,1003,0
2011-06-17,135,135,125,127.5,5364,0
2011-06-20,127.5,127.5,117.5,120,3544,0
2011-06-21,127.5,137.5,125,127.5,3776,0
2011-06-22,130,130,127.5,127.5,1151,0
2011-06-23,132.5,132.5,127.5,130,2037,0
2011-06-24,130,130,122.5,125,2753,0
2011-06-27,130,130,125,127.5,1195,0
2011-06-28,132.5,132.5,125,125,1867,0
2011-06-29,125,130,125,125,1762,0
2011-06-30,127.5,127.5,115,125,4239,0
2011-07-01,127.5,127.5,125,125,1732,0
2011-07-05,127.5,127.5,125,125,2524,0
2011-07-06,127.5,127.5,120,125,1776,0
2011-07-07,122.5,127.5,122.5,125,2288,0
2011-07-08,127.5,127.5,125,125,2188,0
2011-07-11,125,127.5,122.5,125,1034,0
2011-07-12,125,125,122.5,125,785,0
2011-07-13,125,127.5,122.5,122.5,968,0
2011-07-14,130,130,122.5,125,895,0
2011-07-15,125,125,122.5,125,870,0
2011-07-18,125,125,120,122.5,1593,0
2011-07-19,125,140,122.5,122.5,11510,0
2011-07-20,125,125,122.5,125,1586,0
2011-07-21,122.5,130,122.5,127.5,1309,0
2011-07-22,125,130,125,125,1905,0
2011-07-25,127.5,130,125,125,1654,0
2011-07-26,125,127.5,125,125,1620,0
2011-07-27,125,127.5,120,122.5,2608,0
2011-07-28,120,125,120,122.5,934,0
2011-07-29,120,125,120,122.5,561,0
2011-08-01,125,130,122.5,125,1217,0
2011-08-02,125,127.5,122.5,122.5,1711,0
2011-08-03,122.5,127.5,117.5,125,2080,0
2011-08-04,120,122.5,115,115,2365,0
2011-08-05,122.5,122.5,107.5,115,4441,0
2011-08-08,105,110,97.5,97.5,6753,0
2011-08-09,97.5,102.5,97.5,100,3719,0
2011-08-10,100,100,97.5,97.5,1739,0
2011-08-11,97.5,100,87.5,100,3673,0
2011-08-12,100,100,97.5,100,2311,0
2011-08-15,97.5,102.5,97.5,100,2636,0
2011-08-16,102.5,107.5,100,107.5,4175,0
2011-08-17,110,112.5,105,107.5,6494,0
2011-08-18,105,105,100,102.5,1975,0
2011-08-19,97.5,100,95,100,3339,0
2011-08-22,100,100,95,95,1431,0
2011-08-23,95,105,92.5,100,1575,0
2011-08-24,100,100,97.5,100,1386,0
2011-08-25,97.5,100,97.5,100,635,0
2011-08-26,100,102.5,95,95,1159,0
2011-08-29,100,100,97.5,100,720,0
2011-08-30,100,100,97.5,100,1660,0
2011-08-31,97.5,100,97.5,100,1047,0
2011-09-01,100,102.5,100,100,539,0
2011-09-02,100,102.5,97.5,97.5,609,0
2011-09-06,97.5,100,95,95,902,0
2011-09-07,95,100,95,97.5,599,0
2011-09-08,100,102.5,95,95,1649,0
2011-09-09,100,100,92.5,97.5,1349,0
2011-09-12,97.5,100,95,97.5,784,0
2011-09-13,95,100,95,97.5,315,0
2011-09-14,100,100,95,95,865,0
2011-09-15,95,100,95,97.5,733,0
2011-09-16,97.5,100,95,95,608,0
2011-09-19,97.5,97.5,95,95,731,0
2011-09-20,95,97.5,95,97.5,2018,0
2011-09-21,97.5,97.5,95,97.5,735,0
2011-09-22,95,97.5,92.5,95,1758,0
2011-09-23,92.5,100,87.5,90,3031,0
2011-09-26,95,95,87.5,90,842,0
2011-09-27,92.5,92.5,87.5,92.5,621,0
2011-09-28,90,92.5,90,92.5,700,0
2011-09-29,92.5,95,87.5,92.5,457,0
2011-09-30,92.5,92.5,87.5,92.5,1477,0
2011-10-03,87.5,92.5,75,85,1747,0
2011-10-04,80,80,70,72.5,10833,0
2011-10-05,72.5,77.5,70,72.5,1845,0
2011-10-06,72.5,75,72.5,75,1358,0
2011-10-07,77.5,77.5,70,72.5,2245,0
2011-10-10,72.5,75,70,70,6172,0
2011-10-11,70,70,67.5,67.5,1554,0
2011-10-12,67.5,72.5,67.5,70,3125,0
2011-10-13,70,92.5,67.5,70,3586,0
2011-10-14,70,75,67.5,70,8588,0
2011-10-17,92.5,92.5,70,70,9074,0
2011-10-18,70,72.5,70,70,4559,0
2011-10-19,70,72.5,70,70,5890,0
2011-10-20,70,72.5,70,70,1461,0
2011-10-21,70,72.5,70,70,3514,0
2011-10-24,72.5,82.5,70,77.5,5192,0
2011-10-25,85,100,77.5,92.5,10699,0
2011-10-26,102.5,102.5,92.5,95,6121,0
2011-10-27,102.5,105,92.5,92.5,2755,0
2011-10-28,92.5,100,87.5,95,1909,0
2011-10-31,97.5,97.5,90,90,844,0
2011-11-01,90,92.5,87.5,90,944,0
2011-11-02,100,100,92.5,95,3209,0
2011-11-03,95,97.5,90,90,1684,0
2011-11-04,95,97.5,90,92.5,671,0
2011-11-07,92.5,95,90,90,1228,0
2011-11-08,90,95,87.5,90,981,0
2011-11-09,90,92.5,87.5,90,1953,0
2011-11-10,87.5,90,87.5,87.5,684,0
2011-11-11,90,97.5,87.5,95,1754,0
2011-11-14,97.5,97.5,90,92.5,972,0
2011-11-15,95,97.5,90,92.5,1135,0
2011-11-16,90,95,87.5,87.5,1605,0
2011-11-17,92.5,95,85,85,2472,0
2011-11-18,82.5,90,82.5,90,1252,0
2011-11-21,87.5,90,82.5,85,1298,0
2011-11-22,85,90,82.5,85,804,0
2011-11-23,82.5,87.5,80,82.5,1316,0
2011-11-25,80,87.5,77.5,80,991,0
2011-11-28,82.5,82.5,80,80,998,0
2011-11-29,80,82.5,77.5,80,561,0
2011-11-30,77.5,82.5,77.5,77.5,1489,0
2011-12-01,77.5,77.5,67.5,75,3499,0
2011-12-02,72.5,77.5,72.5,75,595,0
2011-12-05,72.5,77.5,72.5,75,2819,0
2011-12-06,77.5,87.5,72.5,75,7402,0
2011-12-07,75,80,75,75,3499,0
2011-12-08,82.5,85,77.5,77.5,2550,0
2011-12-09,85,85,77.5,80,1921,0
2011-12-12,80,82.5,77.5,77.5,1635,0
2011-12-13,80,85,77.5,77.5,1275,0
2011-12-14,77.5,80,75,75,1343,0
2011-12-15,75,77.5,72.5,75,2730,0
2011-12-16,72.5,77.5,72.5,72.5,1511,0
2011-12-19,75,77.5,75,77.5,1328,0
2011-12-20,72.5,77.5,72.5,75,1469,0
2011-12-21,77.5,77.5,72.5,72.5,1456,0
2011-12-22,72.5,77.5,72.5,75,1753,0
2011-12-23,75,77.5,72.5,75,1397,0
2011-12-27,72.5,77.5,70,70,3585,0
2011-12-28,70,75,70,72.5,1998,0
2011-12-29,75,75,70,70,2034,0
2011-12-30,70,72.5,70,72.5,2448,0
2012-01-03,72.5,75,72.5,75,1011,0
2012-01-04,75,75,72.5,72.5,845,0
2012-01-05,75,75,72.5,72.5,910,0
2012-01-06,72.5,75,72.5,72.5,983,0
2012-01-09,72.5,75,70,72.5,1271,0
2012-01-10,75,75,72.5,72.5,2132,0
2012-01-11,75,80,72.5,72.5,3649,0
2012-01-12,80,85,75,80,5929,0
2012-01-13,82.5,95,80,92.5,9579,0
2012-01-17,97.5,110,95,107.5,16427,0
2012-01-18,112.5,120,97.5,107.5,14002,0
2012-01-19,122.5,122.5,97.5,100,4787,0
2012-01-20,102.5,110,100,100,3049,0
2012-01-23,110,120,102.5,107.5,8296,0
2012-01-24,110,122.5,102.5,105,3334,0
2012-01-25,110,110,102.5,107.5,3904,0
2012-01-26,97.5,97.5,85,87.5,36122,0
2012-01-27,90,90,85,85,18582,0
2012-01-30,85,87.5,85,85,5019,0
2012-01-31,90,90,80,85,9393,0
2012-02-01,87.5,87.5,82.5,85,4789,0
2012-02-02,85,87.5,85,85,14773,0
2012-02-03,87.5,87.5,82.5,85,6620,0
2012-02-06,82.5,105,82.5,105,40933,0
2012-02-07,112.5,117.5,100,100,29180,0
2012-02-08,102.5,107.5,92.5,95,11630,0
2012-02-09,100,110,95,107.5,16136,0
2012-02-10,95,105,95,100,41074,0
2012-02-13,100,102.5,92.5,97.5,9136,0
2012-02-14,97.5,102.5,92.5,97.5,5908,0
2012-02-15,95,102.5,95,97.5,5442,0
2012-02-16,95,100,95,97.5,3869,0
2012-02-17,97.5,100,95,95,3173,0
2012-02-21,97.5,100,90,92.5,6977,0
2012-02-22,95,95,90,90,3751,0
2012-02-23,95,95,92.5,92.5,3954,0
2012-02-24,97.5,97.5,92.5,92.5,3941,0
2012-02-27,95,95,92.5,95,2636,0
2012-02-28,95,100,92.5,97.5,3872,0
2012-02-29,97.5,100,95,95,2839,0
2012-03-01,97.5,97.5,92.5,92.5,3697,0
2012-03-02,92.5,95,90,90,2908,0
2012-03-05,90,90,87.5,87.5,6550,0
2012-03-06,87.5,90,82.5,85,5516,0
2012-03-07,85,90,85,90,3389,0
2012-03-08,92.5,92.5,87.5,87.5,3381,0
2012-03-09,87.5,92.5,87.5,90,1922,0
2012-03-12,92.5,95,90,90,1850,0
2012-03-13,92.5,97.5,92.5,95,4034,0
2012-03-14,97.5,105,95,105,12702,0
2012-03-15,110,110,100,105,8252,0
2012-03-16,105,110,102.5,102.5,4113,0
2012-03-19,105,112.5,105,107.5,9011,0
2012-03-20,107.5,117.5,107.5,115,8869,0
2012-03-21,117.5,152.5,117.5,147.5,36726,0
2012-03-22,150,162.5,132.5,142.5,31436,0
2012-03-23,142.5,142.5,125,132.5,12066,0
2012-03-26,130,135,125,125,10775,0
2012-03-27,125,127.5,120,125,9843,0
2012-03-28,125,125,117.5,117.5,3751,0
2012-03-29,117.5,120,112.5,117.5,7009,0
2012-03-30,115,132.5,115,120,6892,0
2012-04-02,120,130,120,125,5382,0
2012-04-03,130,130,120,122.5,3470,0
2012-04-04,127.5,127.5,115,117.5,5159,0
2012-04-05,117.5,117.5,105,107.5,11117,0
2012-04-09,112.5,112.5,105,110,5520,0
2012-04-10,107.5,110,102.5,102.5,5926,0
2012-04-11,100,110,97.5,110,5533,0
2012-04-12,125,125,102.5,107.5,2802,0
2012-04-13,107.5,115,107.5,107.5,3037,0
2012-04-16,112.5,112.5,100,102.5,4451,0
2012-04-17,97.5,110,97.5,110,2334,0
2012-04-18,110,112.5,102.5,107.5,1158,0
2012-04-19,110,110,102.5,110,1353,0
2012-04-20,107.5,117.5,107.5,107.5,5043,0
2012-04-23,97.5,112.5,97.5,112.5,1524,0
2012-04-24,115,115,107.5,110,2366,0
2012-04-25,112.5,115,107.5,115,3195,0
2012-04-26,115,115,110,115,2267,0
2012-04-27,117.5,125,110,117.5,7224,0
2012-04-30,130,132.5,117.5,127.5,8504,0
2012-05-01,135,140,122.5,122.5,9249,0
2012-05-02,125,132.5,122.5,127.5,4012,0
2012-05-03,132.5,132.5,122.5,125,4308,0
2012-05-04,127.5,127.5,120,122.5,2116,0
2012-05-07,122.5,125,120,125,1738,0
2012-05-08,130,130,117.5,120,4257,0
2012-05-09,120,125,117.5,120,2115,0
2012-05-10,127.5,127.5,122.5,122.5,2214,0
2012-05-11,125,132.5,125,127.5,4103,0
2012-05-14,132.5,132.5,127.5,132.5,4709,0
2012-05-15,140,145,132.5,137.5,9061,0
2012-05-16,145,145,122.5,127.5,8616,0
2012-05-17,125,125,120,120,5118,0
2012-05-18,120,125,87.5,97.5,11193,0
2012-05-21,100,105,92.5,102.5,9766,0
2012-05-22,140,140,100,100,4065,0
2012-05-23,102.5,107.5,97.5,102.5,2258,0
2012-05-24,105,110,100,110,1359,0
2012-05-25,107.5,110,102.5,107.5,2632,0
2012-05-29,102.5,107.5,97.5,107.5,2515,0
2012-05-30,105,105,100,105,976,0
2012-05-31,90,102.5,90,97.5,1779,0
2012-06-01,97.5,102.5,97.5,97.5,1934,0
2012-06-04,100,100,92.5,95,2609,0
2012-06-05,87.5,97.5,87.5,95,3209,0
2012-06-06,102.5,105,97.5,100,2736,0
2012-06-07,102.5,102.5,100,100,1564,0
2012-06-08,100,105,100,105,1497,0
2012-06-11,100,107.5,100,100,1760,0
2012-06-12,100,102.5,100,100,2204,0
2012-06-13,100,102.5,97.5,100,1553,0
2012-06-14,97.5,105,97.5,102.5,1019,0
2012-06-15,100,102.5,97.5,102.5,2169,0
2012-06-18,115,115,97.5,102.5,1999,0
2012-06-19,90,100,85,87.5,68697,0
2012-06-20,92.5,92.5,85,87.5,22537,0
2012-06-21,87.5,90,82.5,85,6787,0
2012-06-22,87.5,87.5,85,85,2920,0
2012-06-25,87.5,90,85,87.5,4139,0
2012-06-26,90,90,85,87.5,4596,0
2012-06-27,85,95,85,90,12406,0
2012-06-28,95,100,90,95,9410,0
2012-06-29,110,110,92.5,95,3056,0
2012-07-02,95,95,92.5,92.5,1994,0
2012-07-03,95,95,92.5,95,1799,0
2012-07-05,95,97.5,92.5,97.5,3325,0
2012-07-06,97.5,100,95,97.5,1899,0
2012-07-09,102.5,102.5,92.5,95,2451,0
2012-07-10,100,100,90,90,2134,0
2012-07-11,90,97.5,87.5,92.5,2218,0
2012-07-12,92.5,92.5,87.5,90,1572,0
2012-07-13,90,92.5,90,90,1844,0
2012-07-16,87.5,97.5,87.5,92.5,5116,0
2012-07-17,95,95,90,90,2512,0
2012-07-18,90,92.5,90,90,1980,0
2012-07-19,90,92.5,90,90,1747,0
2012-07-20,90,97.5,90,95,7898,0
2012-07-23,95,95,87.5,90,6088,0
2012-07-24,90,92.5,87.5,87.5,3250,0
2012-07-25,90,90,87.5,87.5,3861,0
2012-07-26,117.5,117.5,87.5,90,2071,0
2012-07-27,90,90,87.5,87.5,2765,0
2012-07-30,87.5,90,87.5,87.5,3726,0
2012-07-31,87.5,87.5,85,85,2214,0
2012-08-01,87.5,87.5,85,85,2214,0
2012-08-02,85,85,80,82.5,4164,0
2012-08-03,87.5,87.5,82.5,85,1426,0
2012-08-06,102.5,102.5,85,85,1220,0
2012-08-07,85,87.5,85,85,1192,0
2012-08-08,85,87.5,85,85,1366,0
2012-08-09,85,87.5,85,85,993,0
2012-08-10,85,85,82.5,85,2241,0
2012-08-13,87.5,87.5,85,85,1006,0
2012-08-14,85,85,85,85,1697,0
2012-08-15,82.5,87.5,82.5,87.5,3525,0
2012-08-16,87.5,90,85,87.5,2666,0
2012-08-17,87.5,90,85,85,2744,0
2012-08-20,82.5,87.5,82.5,85,2065,0
2012-08-21,87.5,87.5,82.5,85,1097,0
2012-08-22,82.5,87.5,82.5,85,1315,0
2012-08-23,82.5,85,82.5,82.5,2655,0
2012-08-24,82.5,85,80,80,3940,0
2012-08-27,82.5,82.5,80,82.5,1796,0
2012-08-28,82.5,85,82.5,82.5,762,0
2012-08-29,82.5,82.5,82.5,82.5,849,0
2012-08-30,82.5,87.5,80,80,1243,0
2012-08-31,82.5,82.5,80,80,1847,0
2012-09-04,80,82.5,77.5,77.5,3684,0
2012-09-05,77.5,80,77.5,80,2788,0
2012-09-06,82.5,82.5,80,80,1826,0
2012-09-07,77.5,82.5,77.5,80,1447,0
2012-09-10,80,85,77.5,82.5,2798,0
2012-09-11,85,85,80,82.5,1279,0
2012-09-12,80,85,80,82.5,963,0
2012-09-13,85,85,82.5,85,2243,0
2012-09-14,82.5,95,82.5,95,13531,0
2012-09-17,95,95,87.5,92.5,3889,0
2012-09-18,87.5,95,87.5,92.5,2470,0
2012-09-19,95,105,92.5,100,14457,0
2012-09-20,100,107.5,95,95,8868,0
2012-09-21,95,100,90,90,3986,0
2012-09-24,90,95,90,90,2504,0
2012-09-25,92.5,92.5,87.5,87.5,2476,0
2012-09-26,90,90,85,90,1726,0
2012-09-27,90,90,85,87.5,2090,0
2012-09-28,85,92.5,85,87.5,1602,0
2012-10-01,90,90,85,87.5,1232,0
2012-10-02,95,95,85,85,1629,0
2012-10-03,85,90,85,85,2035,0
2012-10-04,92.5,92.5,85,85,1899,0
2012-10-05,87.5,97.5,87.5,92.5,11197,0
2012-10-08,95,97.5,90,95,3033,0
2012-10-09,95,95,87.5,90,3193,0
2012-10-10,82.5,92.5,82.5,92.5,6603,0
2012-10-11,90,95,87.5,92.5,3665,0
2012-10-12,95,95,90,90,1344,0
2012-10-15,95,95,90,92.5,2162,0
2012-10-16,92.5,92.5,90,90,1477,0
2012-10-17,92.5,92.5,90,90,1100,0
2012-10-18,90,97.5,90,95,3060,0
2012-10-19,95,95,90,92.5,2051,0
2012-10-22,90,95,90,92.5,5125,0
2012-10-23,87.5,95,87.5,92.5,5003,0
2012-10-24,95,95,90,90,4466,0
2012-10-25,95,95,90,90,1654,0
2012-10-26,92.5,92.5,87.5,92.5,3492,0
2012-10-31,87.5,92.5,87.5,87.5,2707,0
2012-11-01,87.5,90,87.5,87.5,1653,0
2012-11-02,92.5,92.5,90,90,1887,0
2012-11-05,92.5,95,90,90,2472,0
2012-11-06,90,92.5,87.5,92.5,1685,0
2012-11-07,92.5,95,87.5,87.5,2249,0
2012-11-08,90,90,87.5,87.5,1861,0
2012-11-09,87.5,87.5,85,85,5074,0
2012-11-12,85,85,82.5,82.5,3877,0
2012-11-13,85,85,82.5,82.5,2481,0
2012-11-14,82.5,85,82.5,82.5,2413,0
2012-11-15,85,85,80,82.5,1533,0
2012-11-16,80,82.5,77.5,77.5,5524,0
2012-11-19,80,82.5,77.5,82.5,1573,0
2012-11-20,82.5,87.5,80,85,4510,0
2012-11-21,85,85,80,82.5,1848,0
2012-11-23,85,85,82.5,85,1327,0
2012-11-26,82.5,85,82.5,82.5,2633,0
2012-11-27,82.5,85,82.5,85,1794,0
2012-11-28,87.5,92.5,85,87.5,5198,0
2012-11-29,87.5,90,85,87.5,2887,0
2012-11-30,90,95,85,85,8761,0
2012-12-03,92.5,92.5,87.5,87.5,2890,0
2012-12-04,85,85,70,72.5,39310,0
2012-12-05,75,80,72.5,72.5,11837,0
2012-12-06,72.5,75,70,72.5,10138,0
2012-12-07,75,77.5,72.5,75,10435,0
2012-12-10,75,77.5,72.5,72.5,9382,0
2012-12-11,72.5,75,72.5,72.5,5280,0
2012-12-12,72.5,75,70,70,6075,0
2012-12-13,72.5,72.5,70,70,4679,0
2012-12-14,72.5,75,70,72.5,7509,0
2012-12-17,72.5,72.5,70,70,5168,0
2012-12-18,72.5,72.5,70,70,4384,0
2012-12-19,72.5,72.5,70,70,3956,0
2012-12-20,72.5,72.5,70,70,3860,0
2012-12-21,75,75,70,72.5,3276,0
2012-12-24,72.5,72.5,70,70,1461,0
2012-12-26,70,72.5,70,70,2754,0
2012-12-27,70,72.5,67.5,70,4805,0
2012-12-28,70,70,67.5,67.5,5487,0
2012-12-31,67.5,70,65,67.5,4955,0
2013-01-02,67.5,70,67.5,70,3646,0
2013-01-03,70,72.5,70,70,2807,0
2013-01-04,70,72.5,70,72.5,2844,0
2013-01-07,70,72.5,70,72.5,2205,0
2013-01-08,72.5,72.5,70,70,2529,0
2013-01-09,70,72.5,70,70,2197,0
2013-01-10,72.5,72.5,70,70,2812,0
2013-01-11,70,72.5,67.5,67.5,4055,0
2013-01-14,70,72.5,70,70,3193,0
2013-01-15,70,72.5,70,70,3760,0
2013-01-16,70,72.5,70,70,5488,0
2013-01-17,70,70,70,70,22404,0
2013-01-18,70,70,70,70,9884,0
2013-01-22,70,70,70,70,6932,0
2013-01-23,70,70,70,70,3714,0
2013-01-24,70,70,70,70,3036,0
2013-01-25,70,70,67.5,70,2866,0
2013-01-28,67.5,70,67.5,67.5,3145,0
2013-01-29,67.5,70,67.5,67.5,1816,0
2013-01-30,67.5,70,67.5,67.5,2306,0
2013-01-31,72.5,72.5,70,70,22798,0
2013-02-01,70,70,67.5,70,3265,0
2013-02-04,70,70,70,70,2231,0
2013-02-05,70,70,67.5,70,3737,0
2013-02-06,67.5,70,67.5,70,2653,0
2013-02-07,70,70,70,70,2478,0
2013-02-08,70,70,67.5,70,2700,0
2013-02-11,67.5,70,67.5,67.5,4868,0
2013-02-12,67.5,70,67.5,67.5,4328,0
2013-02-13,67.5,70,67.5,67.5,1642,0
2013-02-14,67.5,67.5,65,67.5,2114,0
2013-02-15,67.5,67.5,67.5,67.5,2249,0
2013-02-19,67.5,67.5,65,67.5,2481,0
2013-02-20,67.5,67.5,65,65,2695,0
2013-02-21,67.5,67.5,65,65,2773,0
2013-02-22,65,67.5,65,65,7991,0
2013-02-25,65,67.5,65,65,3335,0
2013-02-26,65,67.5,65,65,3650,0
2013-02-27,65,65,65,65,1794,0
2013-02-28,65,65,65,65,1429,0
2013-03-01,65,65,65,65,2453,0
2013-03-04,65,65,62.5,62.5,3893,0
2013-03-05,65,65,62.5,62.5,4445,0
2013-03-06,62.5,62.5,62.5,62.5,2094,0
2013-03-07,62.5,65,62.5,62.5,1627,0
2013-03-08,62.5,65,62.5,62.5,1689,0
2013-03-11,65,65,62.5,65,2008,0
2013-03-12,65,65,62.5,65,1756,0
2013-03-13,65,67.5,62.5,65,1115,0
2013-03-14,62.5,65,62.5,62.5,1684,0
2013-03-15,65,65,62.5,65,1422,0
2013-03-18,65,65,62.5,62.5,1467,0
2013-03-19,62.5,65,62.5,62.5,2254,0
2013-03-20,62.5,65,62.5,62.5,2771,0
2013-03-21,62.5,65,60,62.5,1375,0
2013-03-22,65,65,60,62.5,2006,0
2013-03-25,62.5,62.5,62.5,62.5,2606,0
2013-03-26,62.5,62.5,52.5,55,22846,0
2013-03-27,57.5,60,52.5,57.5,10985,0
2013-03-28,57.5,57.5,57.5,57.5,6431,0
2013-04-01,60,60,57.5,60,2671,0
2013-04-02,62.5,62.5,60,62.5,8594,0
2013-04-03,62.5,65,60,62.5,4188,0
2013-04-04,62.5,70,60,70,10774,0
2013-04-05,70,72.5,67.5,70,15336,0
2013-04-08,72.5,72.5,62.5,67.5,9777,0
2013-04-09,70,70,65,65,3137,0
2013-04-10,65,67.5,65,65,3471,0
2013-04-11,65,67.5,65,65,4197,0
2013-04-12,65,67.5,65,67.5,2966,0
2013-04-15,67.5,67.5,65,67.5,2439,0
2013-04-16,67.5,70,67.5,70,4289,0
2013-04-17,70,72.5,65,67.5,4910,0
2013-04-18,70,70,65,65,1745,0
2013-04-19,65,67.5,65,65,2297,0
2013-04-22,67.5,67.5,65,67.5,1469,0
2013-04-23,70,70,65,65,7064,0
2013-04-24,70,70,67.5,70,7174,0
2013-04-25,72.5,77.5,72.5,72.5,20097,0
2013-04-26,75,75,67.5,70,8325,0
2013-04-29,67.5,72.5,67.5,70,3032,0
2013-04-30,70,72.5,67.5,67.5,3204,0
2013-05-01,70,70,65,65,3378,0
2013-05-02,65,67.5,65,65,1391,0
2013-05-03,67.5,70,67.5,70,4578,0
2013-05-06,70,72.5,70,70,3532,0
2013-05-07,72.5,72.5,67.5,67.5,4162,0
2013-05-08,70,70,67.5,67.5,2973,0
2013-05-09,70,70,67.5,70,903,0
2013-05-10,70,70,67.5,67.5,1599,0
2013-05-13,67.5,67.5,67.5,67.5,2882,0
2013-05-14,67.5,67.5,67.5,67.5,2982,0
2013-05-15,70,70,65,67.5,2623,0
2013-05-16,67.5,67.5,65,65,3546,0
2013-05-17,65,67.5,65,65,2162,0
2013-05-20,65,67.5,60,62.5,9305,0
2013-05-21,62.5,65,62.5,65,3239,0
2013-05-22,62.5,65,62.5,65,2946,0
2013-05-23,62.5,65,62.5,62.5,2332,0
2013-05-24,62.5,62.5,62.5,62.5,1956,0
2013-05-28,62.5,65,62.5,62.5,1989,0
2013-05-29,65,65,60,60,5724,0
2013-05-30,60,62.5,60,62.5,2795,0
2013-05-31,62.5,65,62.5,62.5,2761,0
2013-06-03,65,65,60,60,1930,0
2013-06-04,62.5,62.5,60,62.5,608,0
2013-06-05,62.5,62.5,60,60,1899,0
2013-06-06,60,62.5,60,62.5,1247,0
2013-06-07,62.5,62.5,60,60,1794,0
2013-06-10,60,65,60,60,948,0
2013-06-11,60,62.5,60,60,2139,0
2013-06-12,60,65,60,62.5,3936,0
2013-06-13,62.5,62.5,60,62.5,886,0
2013-06-14,62.5,65,60,62.5,3190,0
2013-06-17,60,62.5,60,60,2130,0
2013-06-18,60,60,60,60,2324,0
2013-06-19,60,60,60,60,2449,0
2013-06-20,60,60,57.5,60,2156,0
2013-06-21,60,62.5,57.5,62.5,2557,0
2013-06-24,62.5,62.5,60,60,1405,0
2013-06-25,60,65,60,62.5,8599,0
2013-06-26,62.5,62.5,57.5,57.5,6247,0
2013-06-27,57.5,57.5,50,55,22150,0
2013-06-28,52.5,55,50,52.5,4475,0
2013-07-01,52.5,55,52.5,55,2242,0
2013-07-02,55,55,52.5,52.5,2533,0
2013-07-03,52.5,52.5,52.5,52.5,1793,0
2013-07-05,52.5,52.5,52.5,52.5,937,0
2013-07-08,52.5,52.5,52.5,52.5,1726,0
2013-07-09,52.5,55,52.5,55,1942,0
2013-07-10,55,55,50,55,2871,0
2013-07-11,52.5,55,50,52.5,4683,0
2013-07-12,52.5,55,52.5,55,3837,0
2013-07-15,52.5,55,52.5,52.5,2038,0
2013-07-16,52.5,55,52.5,55,900,0
2013-07-17,55,55,52.5,55,976,0
2013-07-18,52.5,55,50,52.5,4295,0
2013-07-19,52.5,55,52.5,55,1182,0
2013-07-22,50,52.5,42.5,45,29905,0
2013-07-23,47.5,47.5,42.5,45,6058,0
2013-07-24,42.5,45,40,42.5,11286,0
2013-07-25,47.5,50,45,45,7769,0
2013-07-26,45,47.5,42.5,42.5,3773,0
2013-07-29,47.5,47.5,42.5,47.5,2389,0
2013-07-30,47.5,47.5,45,45,2108,0
2013-07-31,45,47.5,45,45,2292,0
2013-08-01,47.5,52.5,47.5,50,12284,0
2013-08-02,52.5,62.5,50,60,16742,0
2013-08-05,65,67.5,60,62.5,19942,0
2013-08-06,65,65,55,60,9213,0
2013-08-07,57.5,57.5,52.5,52.5,4661,0
2013-08-08,52.5,57.5,52.5,55,3363,0
2013-08-09,57.5,57.5,55,57.5,1374,0
2013-08-12,57.5,57.5,52.5,52.5,2768,0
2013-08-13,52.5,55,52.5,55,2195,0
2013-08-14,55,55,52.5,52.5,2064,0
2013-08-15,55,55,52.5,52.5,1774,0
2013-08-16,55,55,50,52.5,1890,0
2013-08-19,52.5,55,52.5,52.5,955,0
2013-08-20,55,55,52.5,52.5,1642,0
2013-08-21,52.5,55,52.5,52.5,812,0
2013-08-22,52.5,55,52.5,52.5,771,0
2013-08-23,52.5,55,50,52.5,3394,0
2013-08-26,52.5,52.5,50,50,2729,0
2013-08-27,52.5,52.5,50,50,1466,0
2013-08-28,50,50,47.5,47.5,2650,0
2013-08-29,47.5,50,47.5,47.5,1880,0
2013-08-30,47.5,47.5,45,45,6655,0
2013-09-03,47.5,50,47.5,50,6193,0
2013-09-04,50,52.5,50,50,3229,0
2013-09-05,50,50,50,50,2103,0
2013-09-06,50,50,50,50,1158,0
2013-09-09,50,52.5,50,50,1689,0
2013-09-10,50,52.5,50,50,1509,0
2013-09-11,52.5,52.5,50,50,2847,0
2013-09-12,50,50,47.5,50,2031,0
2013-09-13,50,50,47.5,47.5,2540,0
2013-09-16,50,52.5,50,50,1896,0
2013-09-17,50,50,50,50,1359,0
2013-09-18,47.5,50,47.5,50,2096,0
2013-09-19,47.5,50,47.5,47.5,3345,0
2013-09-20,47.5,47.5,40,42.5,25814,0
2013-09-23,42.5,50,42.5,50,8145,0
2013-09-24,47.5,52.5,45,50,6161,0
2013-09-25,45.5,50,44,45.75,4288,0
2013-09-26,45.25,45.25,42.5,43,7408,0
2013-09-27,42.5,44.75,42.5,43.75,4194,0
2013-09-30,43.75,43.75,42.5,42.5,2935,0
2013-10-01,42.5,45,36.75,37.5,15086,0
2013-10-02,35,39.25,35,37.25,8221,0
2013-10-03,36.5,36.5,33.25,33.25,20224,0
2013-10-04,35,35,25.25,30.25,64787,0
2013-10-07,32.5,33.75,30.25,31,14562,0
2013-10-08,22.25,23,20.75,21,331589,0
2013-10-09,21,21,19.25,20.25,70388,0
2013-10-10,20.5,21.75,19.5,21,45489,0
2013-10-11,21.25,22,20.25,20.5,43160,0
2013-10-14,20.25,20.75,19.75,20,16811,0
2013-10-15,20.25,20.75,19.75,19.75,42119,0
2013-10-16,19.75,19.75,18.75,19.75,26798,0
2013-10-17,19.75,21.5,19,21.5,58174,0
2013-10-18,22.5,22.5,20.5,20.5,71289,0
2013-10-21,21.75,21.75,20.25,21.75,58375,0
2013-10-22,22.5,22.5,20.75,21.25,25106,0
2013-10-23,21.25,21.5,20.75,21.25,17456,0
2013-10-24,22,22,20.75,21.25,22781,0
2013-10-25,20.75,22,20.75,21.25,22982,0
2013-10-28,22.25,22.5,21.25,21.25,34265,0
2013-10-29,22,22,21,21,14236,0
2013-10-30,21,21.75,21,21,17987,0
2013-10-31,21.25,22,20.5,21.25,20120,0
2013-11-01,21.5,21.75,21,21,5018,0
2013-11-04,21.25,22,20.75,20.75,9422,0
2013-11-05,21,21.75,20.25,20.25,27597,0
2013-11-06,20.5,20.75,19.25,19.5,28088,0
2013-11-07,19.75,20.5,19.5,20.5,20154,0
2013-11-08,20.25,20.75,20,20,12632,0
2013-11-11,20.5,20.75,19.75,19.75,13767,0
2013-11-12,19.5,20.75,19.5,19.5,42946,0
2013-11-13,19.5,20,19.25,19.25,20759,0
2013-11-14,19.5,20.5,19.25,20,20273,0
2013-11-15,20.5,20.5,19.75,20,13231,0
2013-11-18,20.25,20.5,20,20,7392,0
2013-11-19,20,20.5,19.75,20,9968,0
2013-11-20,19.75,20.25,19.75,20.25,7030,0
2013-11-21,20.5,20.5,20,20.25,13290,0
2013-11-22,20.5,20.5,20,20.25,14479,0
2013-11-25,20.25,20.5,20,20,18201,0
2013-11-26,20.25,20.5,20,20,4763,0
2013-11-27,20,20.5,20,20.25,5046,0
2013-11-29,20,20.25,20,20.25,5589,0
2013-12-02,20.25,20.5,20,20.25,11473,0
2013-12-03,20,20.25,19.5,20,21090,0
2013-12-04,20,20,19.5,19.75,12899,0
2013-12-05,19.75,20.25,19.5,19.5,19531,0
2013-12-06,20,20,19,20,19806,0
2013-12-09,20,20,18.75,19.5,24421,0
2013-12-10,18.75,19,18.25,18.25,26044,0
2013-12-11,18.25,18.25,17.25,17.5,24654,0
2013-12-12,17.25,17.75,16.5,17,52888,0
2013-12-13,17.75,18,17.25,18,21355,0
2013-12-16,18,18,17.5,18,6740,0
2013-12-17,18,19,18,18.75,23520,0
2013-12-18,18.75,18.75,17.75,17.75,25966,0
2013-12-19,14.5,15,13.25,14.25,95653,0
2013-12-20,14.75,15,14.25,15,54943,0
2013-12-23,14.75,17.5,14.5,14.75,31197,0
2013-12-24,15,15.5,14.5,14.75,17797,0
2013-12-26,15,15,14.5,14.5,16863,0
2013-12-27,15.25,15.25,14.75,15,44241,0
2013-12-30,15,15,14.75,15,29567,0
2013-12-31,14.75,15,14.75,14.75,14365,0
2014-01-02,14.75,16.25,14.75,16.25,77888,0
2014-01-03,16.75,16.75,16.25,16.25,39723,0
2014-01-06,16.5,17.5,16.25,17.25,60521,0
2014-01-07,17.5,19,17.25,18.25,82633,0
2014-01-08,18.5,18.5,16.75,17,36114,0
2014-01-09,17.25,17.75,17,17.25,42017,0
2014-01-10,17.75,17.75,17,17.25,39132,0
2014-01-13,17.5,20.75,17.25,19.75,210468,0
2014-01-14,21.5,22,20.25,20.75,115528,0
2014-01-15,21.75,24,21.25,23.5,279254,0
2014-01-16,24.25,24.75,21.5,22.75,168358,0
2014-01-17,23.25,23.25,21,21.5,62668,0
2014-01-21,22,24.25,22,23.75,116070,0
2014-01-22,25.5,27.75,25.25,25.75,332854,0
2014-01-23,27.25,29.25,26.5,29,464495,0
2014-01-24,28,28,25.5,26.75,193133,0
2014-01-27,26.75,27,22,25.75,115161,0
2014-01-28,24.25,27.5,22.75,27.25,109305,0
2014-01-29,26.75,29,25.75,26.75,126005,0
2014-01-30,27.25,27.25,21.5,25.75,64635,0
2014-01-31,26,26.5,24,26.5,44880,0
2014-02-03,27,27.25,25,26.25,63715,0
2014-02-04,26.25,26.25,25,25,43282,0
2014-02-05,25.25,25.5,23.25,23.75,65839,0
2014-02-06,24,24,22.25,23.25,49317,0
2014-02-07,24,28,23.5,27,142147,0
2014-02-10,26,28.5,25.25,28.25,125644,0
2014-02-11,28.25,33.25,27.75,32.5,354126,0
2014-02-12,32.25,32.75,29,29.5,230509,0
2014-02-13,29.5,30.25,28,28.75,56889,0
2014-02-14,29.5,30,29,29.5,46266,0
2014-02-18,29.5,30.75,28.5,28.75,55827,0
2014-02-19,28.75,29.75,28,28.25,28567,0
2014-02-20,29,29.25,28.25,28.75,26185,0
2014-02-21,29.25,29.25,28,28.5,29953,0
2014-02-24,28.5,28.5,27.5,28,40469,0
2014-02-25,27.5,28,26.25,27.25,61425,0
2014-02-26,27.75,29,26.5,28.75,54043,0
2014-02-27,29.25,29.5,27.5,27.75,44283,0
2014-02-28,27.75,28.5,27.5,27.5,18659,0
2014-03-03,27.75,28.25,27.25,27.25,22384,0
2014-03-04,28,28.5,27.5,28,28167,0
2014-03-05,28.75,28.75,28,28,22244,0
2014-03-06,28.75,32.5,28.25,31.5,152739,0
2014-03-07,32.5,38,32.5,35.25,296231,0
2014-03-10,35.25,35.75,32.5,34.25,80606,0
2014-03-11,34.5,34.5,30.75,31.25,60982,0
2014-03-12,31,33,30.5,32,36201,0
2014-03-13,32,32.25,31.5,31.75,30024,0
2014-03-14,36,39.25,33.75,38.25,245892,0
2014-03-17,39.25,40.5,35,35,145681,0
2014-03-18,35,38.25,35,37.75,80188,0
2014-03-19,38.75,45.25,38,42.25,302313,0
2014-03-20,44.5,46.25,44,45.5,148111,0
2014-03-21,46.75,47.5,42.5,45.75,131632,0
2014-03-24,44.25,45,41.25,42.75,68841,0
2014-03-25,43,44,40.5,43.75,64570,0
2014-03-26,43.75,44.75,38,39,68220,0
2014-03-27,40.5,41.5,37.75,40.5,47069,0
2014-03-28,40.5,41,38,38.5,27871,0
2014-03-31,39.5,39.5,37,38,33784,0
2014-04-01,38.25,42.5,38.25,41.75,76790,0
2014-04-02,42,43,41.25,42,42567,0
2014-04-03,42.5,42.75,40,41,35358,0
2014-04-04,41.25,41.75,37.75,39,34957,0
2014-04-07,39.25,39.25,37.75,38.25,26442,0
2014-04-08,38.75,39.75,37.5,38.25,12815,0
2014-04-09,38.75,41.25,38.25,41,28896,0
2014-04-10,41,41.5,38.75,39,24352,0
2014-04-11,39,40,37.5,37.75,27952,0
2014-04-14,33.75,35.25,31.75,32.75,182871,0
2014-04-15,32.5,32.5,28.75,30.25,73910,0
2014-04-16,30.5,33.25,30.5,32,43824,0
2014-04-17,32,33.25,31.5,31.75,52995,0
2014-04-21,32,32.25,31.75,32.25,17164,0
2014-04-22,33,33.5,31.5,32.25,52231,0
2014-04-23,32.5,33.25,31.5,31.75,21734,0
2014-04-24,32,32,30,30.5,41364,0
2014-04-25,30.75,31.25,28.75,28.75,45646,0
2014-04-28,29.5,30.25,28.5,29.5,33847,0
2014-04-29,29.75,30,29,29.25,19607,0
2014-04-30,29.25,29.75,28.75,29.75,18078,0
2014-05-01,30,31.75,29.75,31.25,26574,0
2014-05-02,32.5,33,30.25,30.75,32300,0
2014-05-05,30.25,31.25,29.5,31,20397,0
2014-05-06,31.5,31.5,29.5,29.5,21709,0
2014-05-07,29.5,29.75,28.25,29.75,30185,0
2014-05-08,29,29.5,26.25,27,51016,0
2014-05-09,27,28.75,25.5,27.75,38572,0
2014-05-12,28.25,29.5,27.5,29,17076,0
2014-05-13,28.75,28.75,26.75,27.5,28644,0
2014-05-14,26.25,29.5,25.75,29,37942,0
2014-05-15,28.5,29.25,27.75,28.5,8083,0
2014-05-16,28.75,28.75,28,28.25,5866,0
2014-05-19,27.75,28.75,27.5,28.75,5900,0
2014-05-20,28.75,29.5,27.5,28,11660,0
2014-05-21,28.5,28.5,26.75,26.75,30372,0
2014-05-22,27,27.5,26,26.5,22724,0
2014-05-23,27,27.25,25.5,26,28634,0
2014-05-27,26,26,24.5,25.25,35757,0
2014-05-28,25.5,29,24.5,26.75,37686,0
2014-05-29,27.75,29,27,27.5,43658,0
2014-05-30,27.75,28.75,27,27.5,9752,0
2014-06-02,28.5,31.25,27.5,27.5,24753,0
2014-06-03,27.75,27.75,25.75,26.75,15910,0
2014-06-04,26.75,27.25,25.5,25.5,10955,0
2014-06-05,27,27,26,26.5,11063,0
2014-06-06,26.25,27.5,26.25,27.25,5977,0
2014-06-09,26.25,27.75,26.25,27.25,21362,0
2014-06-10,27,28.5,26.75,28,19497,0
2014-06-11,27.5,28.5,27,28.5,17409,0
2014-06-12,28.5,29.25,28.25,28.75,10905,0
2014-06-13,28.25,28.75,26.75,27,9198,0
2014-06-16,27.5,28,26.5,27.25,7486,0
2014-06-17,27.5,28,27,28,5167,0
2014-06-18,28.5,29.75,27.25,27.5,24158,0
2014-06-19,28,28.75,27.5,28.25,11012,0
2014-06-20,28.75,29.5,27.75,29.5,18780,0
2014-06-23,29.25,31.75,28.5,31.25,61873,0
2014-06-24,31.5,31.5,28.5,29.25,32442,0
2014-06-25,29.25,29.5,28.5,29,8908,0
2014-06-26,29.25,29.25,27.75,28.75,7526,0
2014-06-27,28.25,32.25,28,32.25,25821,0
2014-06-30,31.25,31.5,29.5,31,17751,0
2014-07-01,32.5,32.5,30,30,19611,0
2014-07-02,30.25,30.5,29.5,29.75,10464,0
2014-07-03,30,30.25,29.25,30,5136,0
2014-07-07,30,30.25,29.25,29.5,6008,0
2014-07-08,30.5,31.75,29,29.5,22716,0
2014-07-09,29.25,30.25,29,29.75,6707,0
2014-07-10,29.5,30.25,29,29.5,14528,0
2014-07-11,29.75,31.5,29.5,29.75,16067,0
2014-07-14,30.25,30.5,29.5,30.25,7008,0
2014-07-15,30.25,31.5,30,31.25,49451,0
2014-07-16,31.5,31.75,30.25,30.5,18572,0
2014-07-17,31.25,31.25,29.5,30.25,23694,0
2014-07-18,30.5,30.5,28.25,28.75,17282,0
2014-07-21,28.75,29.25,28.25,28.75,7038,0
2014-07-22,30,30,29,29.25,7901,0
2014-07-23,29.75,30,28.75,29.25,12318,0
2014-07-24,29.25,29.25,27.75,28.75,15256,0
2014-07-25,28.25,28.75,27.75,28.5,9789,0
2014-07-28,28.25,29,27.5,27.75,17795,0
2014-07-29,27.75,28.5,27.5,28.25,7227,0
2014-07-30,28.25,28.75,27.75,28.25,9637,0
2014-07-31,28.25,28.75,28.25,28.75,6014,0
2014-08-01,28.75,28.75,26.75,27.25,26299,0
2014-08-04,27.25,28.75,26.75,27.5,12306,0
2014-08-05,27.75,28.5,26.5,27.5,10512,0
2014-08-06,27.25,28.5,26.75,26.75,9583,0
2014-08-07,27,27.5,26,26.5,17685,0
2014-08-08,26.5,26.75,26,26.5,5999,0
2014-08-11,27.5,28,27.25,27.5,23743,0
2014-08-12,27.5,28.5,26,26.5,18588,0
2014-08-13,26.5,27.5,26.25,27,7449,0
2014-08-14,27.25,27.5,27,27.5,6451,0
2014-08-15,27.75,28.5,27.25,27.5,10067,0
2014-08-18,27.5,28.25,27,27.75,6173,0
2014-08-19,27.5,28,27.25,28,4446,0
2014-08-20,28.5,28.5,27.25,27.25,6808,0
2014-08-21,26.75,27.5,26.5,27.25,5887,0
2014-08-22,27,27.25,26.75,27.25,7015,0
2014-08-25,27,27.5,26.75,27,3743,0
2014-08-26,27,27.5,26.5,27,8351,0
2014-08-27,26.75,27.25,26.5,26.5,4630,0
2014-08-28,26.5,26.75,26.25,26.25,4393,0
2014-08-29,26.5,26.75,26.25,26.75,5018,0
2014-09-02,27,27,26,26.25,5846,0
2014-09-03,26.25,27,26,26.25,11946,0
2014-09-04,26,26.5,25.75,25.75,8161,0
2014-09-05,25.75,26,25.5,25.75,7154,0
2014-09-08,25.5,26.25,25.5,25.75,6221,0
2014-09-09,25.5,25.75,25.5,25.75,4419,0
2014-09-10,25.5,25.75,25.5,25.75,6781,0
2014-09-11,25.5,26,25.5,25.75,6856,0
2014-09-12,25.75,26.25,25,25,12296,0
2014-09-15,25,25.75,24,24.5,15752,0
2014-09-16,24.75,24.75,22.5,23,31620,0
2014-09-17,22.75,23.5,22.5,23,7671,0
2014-09-18,23,23.5,22.75,22.75,10261,0
2014-09-19,23,23.5,21.5,22.25,25800,0
2014-09-22,21.75,22.5,21.25,21.25,14645,0
2014-09-23,20.25,21.25,18.75,19,35639,0
2014-09-24,19,21,19,20.5,15303,0
2014-09-25,20.5,21.25,20,21.25,8804,0
2014-09-26,21.25,22.75,21,22.5,8791,0
2014-09-29,23,23,21.5,21.5,6829,0
2014-09-30,21.75,22.75,21.75,22.75,13607,0
2014-10-01,22.75,22.75,21,21.5,9658,0
2014-10-02,22.25,22.5,21.75,22.25,5482,0
2014-10-03,22.5,22.75,21.5,22.5,7632,0
2014-10-06,22.75,22.75,20.5,21,12090,0
2014-10-07,20.5,21,20,20.5,7508,0
2014-10-08,20.75,21,19.5,20,8863,0
2014-10-09,20,20.75,20,20.25,7223,0
2014-10-10,19.75,20.5,18.75,20.25,7275,0
2014-10-13,20.25,20.5,19.25,19.75,10757,0
2014-10-14,20,20.25,19,19,9959,0
2014-10-15,19.5,19.75,19,19.75,6093,0
2014-10-16,19.25,21.5,19,20.75,11257,0
2014-10-17,20.75,21.25,20.5,21.25,5507,0
2014-10-20,21,22.25,20,21.25,11365,0
2014-10-21,18,18,16.25,17.25,136179,0
2014-10-22,18,18,16.75,16.75,30103,0
2014-10-23,17,18,16.75,17.25,24947,0
2014-10-24,16.75,18,16.5,16.5,60785,0
2014-10-27,17.25,17.25,16.25,16.75,21712,0
2014-10-28,16.5,16.5,15.75,16.25,25161,0
2014-10-29,16.25,16.5,16.25,16.5,5387,0
2014-10-30,16.75,17.25,15.75,17.25,14373,0
2014-10-31,17.5,17.5,16.5,16.75,5716,0
2014-11-03,17.25,17.5,16.75,17,11226,0
2014-11-04,17.25,17.25,15.75,15.75,15912,0
2014-11-05,16,16.5,15.75,16.5,11508,0
2014-11-06,16,17,15.75,16.25,13389,0
2014-11-07,16.5,16.75,15,15,24241,0
2014-11-10,15.75,16,15.5,15.75,11270,0
2014-11-11,15,16,15,15.5,5498,0
2014-11-12,16.25,16.5,15.25,16,12050,0
2014-11-13,16.25,16.25,15.25,15.25,18222,0
2014-11-14,15.25,16.25,14.75,16.25,19636,0
2014-11-17,16.25,16.25,15,15.5,10000,0
2014-11-18,14.75,15.75,14.75,15,27758,0
2014-11-19,15,15.25,14.25,14.75,13882,0
2014-11-20,14.25,15.25,14.25,15,11711,0
2014-11-21,15.25,15.25,14.25,14.5,13698,0
2014-11-24,14.25,14.75,14.25,14.75,21001,0
2014-11-25,14.25,15,14.25,14.75,11235,0
2014-11-26,14.5,15,14.5,15,6651,0
2014-11-28,15,15.25,14.75,15.25,3024,0
2014-12-01,15.5,15.5,14.25,14.25,8959,0
2014-12-02,15,15,14,14.25,9321,0
2014-12-03,14,14.25,13.75,14,11877,0
2014-12-04,14.25,14.25,13.75,14,6820,0
2014-12-05,13.75,14.25,13.75,14.25,11274,0
2014-12-08,13.75,14,13.75,14,7340,0
2014-12-09,14,14,13.5,13.5,8665,0
2014-12-10,13.5,15,13.5,13.75,14039,0
2014-12-11,14,15,13.75,14,7798,0
2014-12-12,14,14.5,14,14.25,3862,0
2014-12-15,15,15,13.75,13.75,6858,0
2014-12-16,13.75,14.5,13.5,13.5,11354,0
2014-12-17,13.5,14.25,13.5,13.5,8323,0
2014-12-18,13.75,14.75,13.75,14.5,19941,0
2014-12-19,14.5,16.25,14.25,16.25,22173,0
2014-12-22,16.25,16.25,15,15.25,7893,0
2014-12-23,15.25,15.75,14.75,14.75,6052,0
2014-12-24,14.75,16,14.75,15.5,5144,0
2014-12-26,14.75,16.25,14.75,15.75,8459,0
2014-12-29,16.25,16.25,14.5,14.5,14461,0
2014-12-30,15,15.25,14.25,14.5,13849,0
2014-12-31,14.5,15,14.5,14.5,20241,0
2015-01-02,14.75,15.5,14.75,15.5,7217,0
2015-01-05,16,17.25,15.5,17.25,21962,0
2015-01-06,17,17,16.25,17,9154,0
2015-01-07,17,18.5,16.5,17.75,23692,0
2015-01-08,18,18.25,16.75,17.75,11383,0
2015-01-09,18.5,18.5,17.25,18.25,8773,0
2015-01-12,18.5,18.5,16.75,17.25,16316,0
2015-01-13,17.5,18,16.25,16.25,18863,0
2015-01-14,16.75,17.25,16,16.5,8311,0
2015-01-15,16.75,17.5,15.5,16,9747,0
2015-01-16,16.25,17,15.5,16.25,6546,0
2015-01-20,17,17,15.5,16.5,8458,0
2015-01-21,17.25,17.25,15.5,15.75,8493,0
2015-01-22,16,16.25,15.75,15.75,5827,0
2015-01-23,16,16.25,15.75,16.25,4187,0
2015-01-26,16.25,16.75,15.5,16.75,23350,0
2015-01-27,16.75,18.5,16.75,18,34615,0
2015-01-28,17.75,18.5,16.75,17.25,13718,0
2015-01-29,17.5,18,16.5,18,9002,0
2015-01-30,18,18,17.25,17.75,14604,0
2015-02-02,18.5,18.5,16.25,16.75,9493,0
2015-02-03,16.75,17.5,16.25,16.25,5670,0
2015-02-04,16.5,17.25,16.5,17,3848,0
2015-02-05,16.75,17.5,16.75,17.5,6804,0
2015-02-06,17.25,19.75,17.25,19,26960,0
2015-02-09,19.25,20.25,18.75,19.75,16092,0
2015-02-10,20,22.5,20,22.25,73885,0
2015-02-11,22.5,23,19.5,20.25,48887,0
2015-02-12,20.5,21.75,20.5,21.25,14917,0
2015-02-13,21.25,21.5,20,21,16181,0
2015-02-17,20.5,22.5,20.5,21.25,15065,0
2015-02-18,22.25,24.25,21.25,23.75,34528,0
2015-02-19,24.5,27,22.75,23,99823,0
2015-02-20,22.75,25,21.75,22.25,31730,0
2015-02-23,23.75,23.75,21.75,22.5,19951,0
2015-02-24,23.5,23.5,22,22,14876,0
2015-02-25,22,23.5,22,23,23229,0
2015-02-26,23.25,24.5,22.5,24,17549,0
2015-02-27,24.75,27,24.5,26,100090,0
2015-03-02,28.75,30,26.25,27,103580,0
2015-03-03,29.75,30.5,27.75,28.5,78084,0
2015-03-04,29.5,30.75,27.5,29.75,74672,0
2015-03-05,30,30,28.5,28.5,32688,0
2015-03-06,28,28.5,25,26.5,50336,0
2015-03-09,26.75,27.5,22.5,27.5,53752,0
2015-03-10,27.25,27.5,25.25,26.75,16444,0
2015-03-11,25.5,26,24.5,25.25,24912,0
2015-03-12,25.25,27,25.25,26.75,16844,0
2015-03-13,27,28.25,26.25,28,22284,0
2015-03-16,27.75,28,26.25,26.25,19540,0
2015-03-17,26.5,27.5,26.25,27.25,21400,0
2015-03-18,27.25,28.25,26.5,28,36732,0
2015-03-19,28.25,28.75,27.5,27.75,15584,0
2015-03-20,28,28.25,26.5,27.75,25008,0
2015-03-23,27.5,27.5,26.75,26.75,10108,0
2015-03-24,27.25,27.75,26.5,27.25,11592,0
2015-03-25,27.25,27.25,25.25,25.75,25792,0
2015-03-26,25.75,26.5,23.25,26.5,34904,0
2015-03-27,26,26.25,25,25.5,8644,0
2015-03-30,25.75,26,25,26,9556,0
2015-03-31,25.75,26.25,25.5,26.25,6449,0
2015-04-01,26.25,26.5,25.75,26,13076,0
2015-04-02,25.75,26.75,25.5,26.25,11324,0
2015-04-06,25.75,26,24,24.5,34864,0
2015-04-07,25.25,26,25,25,17254,0
2015-04-08,25.25,26,25,25.5,8132,0
2015-04-09,25.5,25.5,24.5,25,13913,0
2015-04-10,25,25,24.25,24.75,11092,0
2015-04-13,25,25,24.25,25,9308,0
2015-04-14,25,25,24.5,24.5,7940,0
2015-04-15,24.5,24.5,23.75,23.75,18213,0
2015-04-16,23.75,24.5,23.5,23.75,10339,0
2015-04-17,24,24,22.5,23.25,14332,0
2015-04-20,23.5,23.5,21.5,22.25,25026,0
2015-04-21,21.5,22,19.5,20.25,44817,0
2015-04-22,21.25,22.25,19.75,22,14351,0
2015-04-23,22,22.5,21.75,22.25,10584,0
2015-04-24,23.25,26,22.5,26,71940,0
2015-04-27,26,27.25,23.75,24,32600,0
2015-04-28,24.25,25,24,24.75,11235,0
2015-04-29,24.75,25.75,24.5,25.5,9260,0
2015-04-30,25,25.75,24.5,24.75,8512,0
2015-05-01,25.75,25.75,24.5,24.75,11864,0
2015-05-04,25,25.5,25,25.25,3576,0
2015-05-05,24.75,25.75,24.5,25.75,11752,0
2015-05-06,23.5,24.5,22.5,24.25,37748,0
2015-05-07,23.25,25,22.5,25,21641,0
2015-05-08,24,24.5,23.5,24.5,5600,0
2015-05-11,25.25,25.25,22.75,23,9484,0
2015-05-12,23,25,23,25,3972,0
2015-05-13,24.25,24.5,22.5,22.75,20875,0
2015-05-14,22.5,22.75,21.75,21.75,32348,0
2015-05-15,22.75,23,20.75,21,42228,0
2015-05-18,21.25,21.5,19.75,20.75,48040,0
2015-05-19,20.25,20.75,19.5,20,29794,0
2015-05-20,20.25,21.25,20,20.5,9362,0
2015-05-21,20.5,22.25,19.5,19.75,17028,0
2015-05-22,17.5,19,17,18.75,251120,0
2015-05-26,17.5,18.75,17.5,18,23478,0
2015-05-27,18,18.5,17.75,18,15676,0
2015-05-28,17.75,18.25,17.75,18.25,14072,0
2015-05-29,18.75,18.75,17.75,18.5,14712,0
2015-06-01,18.75,19.5,18.25,18.75,14293,0
2015-06-02,19,19,18,18.75,16078,0
2015-06-03,18.75,18.75,18.25,18.5,18524,0
2015-06-04,18,18.75,18,18.25,24416,0
2015-06-05,18.25,18.75,17.75,17.75,16688,0
2015-06-08,18.5,19,18.25,18.75,24040,0
2015-06-09,19.5,19.5,18.5,19.25,19064,0
2015-06-10,19.75,19.75,18.5,18.75,18765,0
2015-06-11,18.75,19,18.5,19,7193,0
2015-06-12,19,19,18.5,18.75,12728,0
2015-06-15,18.75,18.75,18.5,18.75,13484,0
2015-06-16,18.75,18.75,18.25,18.75,16924,0
2015-06-17,18.5,18.5,17.75,18.25,17216,0
2015-06-18,18,18.5,18,18.25,11536,0
2015-06-19,18.5,18.5,16.5,16.5,32956,0
2015-06-22,16.25,16.75,14.75,16.5,86156,0
2015-06-23,16.5,16.5,15.25,15.5,15106,0
2015-06-24,16.5,16.5,15.5,15.5,11796,0
2015-06-25,16.25,16.25,15.25,15.25,13104,0
2015-06-26,15.75,16,14.75,14.75,17308,0
2015-06-29,16,17.25,15.5,16.25,47244,0
2015-06-30,16.25,16.75,15.75,16.5,26562,0
2015-07-01,17,17.75,16.5,17.25,20796,0
2015-07-02,17.5,18.5,16.5,16.5,33424,0
2015-07-06,17,17.75,16.25,16.25,17932,0
2015-07-07,16.75,16.75,15.5,15.5,13904,0
2015-07-08,15.5,16,15.5,15.75,6188,0
2015-07-09,15.75,16,15.75,15.75,13496,0
2015-07-10,16,17,16,16.75,18400,0
2015-07-13,16.75,17.75,16.5,17.75,36580,0
2015-07-14,17.5,18,16.75,17.5,17621,0
2015-07-15,17.25,18,16.75,16.75,22600,0
2015-07-16,16.75,17.5,16.25,16.25,10880,0
2015-07-17,16,17.5,16,16.25,20708,0
2015-07-20,16.5,17.25,15,15.5,33324,0
2015-07-21,15.75,16,15,15.25,23708,0
2015-07-22,15.5,16.25,14.75,14.75,45788,0
2015-07-23,15,15.25,14,14.75,36268,0
2015-07-24,14.5,14.5,13.25,13.5,42408,0
2015-07-27,13.75,14.25,13.25,14,25940,0
2015-07-28,14.5,16.5,14.5,16,40316,0
2015-07-29,16.25,17,16.25,16.25,21012,0
2015-07-30,16.25,17,15.25,15.5,12740,0
2015-07-31,14.75,16.25,14.75,15.75,4928,0
2015-08-03,16.25,16.5,14.5,14.75,17942,0
2015-08-04,15,15.75,14.5,14.5,6528,0
2015-08-05,15,15.75,14.25,14.25,9664,0
2015-08-06,14.75,15.5,14.25,14.25,10520,0
2015-08-07,14.75,15.25,14.5,14.75,10672,0
2015-08-10,15.5,15.5,14.25,14.25,10336,0
2015-08-11,14.75,15.5,14.5,14.75,7422,0
2015-08-12,14.75,14.75,13.75,13.75,24852,0
2015-08-13,13.75,14.5,13.75,13.75,23384,0
2015-08-14,14,14.25,13.25,14.25,16124,0
2015-08-17,13.75,14.25,13.75,14.25,5876,0
2015-08-18,14.25,14.75,14,14,10572,0
2015-08-19,14.25,14.75,13.5,13.75,8396,0
2015-08-20,14,14.5,13.25,13.25,10660,0
2015-08-21,13.75,13.75,13,13.25,13684,0
2015-08-24,13,13.75,12.5,13.25,17387,0
2015-08-25,13.5,13.75,12.25,12.5,36384,0
2015-08-26,12.5,13,12,12.25,14808,0
2015-08-27,12.75,13.5,12.5,13,18476,0
2015-08-28,13.75,14,13,13.5,10560,0
2015-08-31,13.5,14,13.5,14,11432,0
2015-09-01,13.75,14.25,13.25,13.5,11712,0
2015-09-02,13.75,14,13.25,13.25,8276,0
2015-09-03,13.25,14,13,13,8396,0
2015-09-04,13.5,13.5,13,13.5,10608,0
2015-09-08,13.75,14,13.5,13.75,4988,0
2015-09-09,14,17,13.5,16.5,36848,0
2015-09-10,16.5,16.75,15.25,16.5,20634,0
2015-09-11,16.75,16.75,15.5,16,6052,0
2015-09-14,15.75,16.25,15.5,16,3568,0
2015-09-15,16,16.5,15.5,16.25,7580,0
2015-09-16,16.25,16.5,15.75,16.5,7596,0
2015-09-17,16.5,17,15.75,16.5,13544,0
2015-09-18,16.25,18,16.25,18,27564,0
2015-09-21,18.25,20,18,19.5,64576,0
2015-09-22,19.75,19.75,17.25,18.5,33436,0
2015-09-23,18.75,19.5,17.5,18.5,15813,0
2015-09-24,18.25,18.25,16.75,17.25,19351,0
2015-09-25,18,18,16.5,17,24712,0
2015-09-28,16.75,16.75,15.75,16,14718,0
2015-09-29,15.75,15.75,14.25,14.25,11496,0
2015-09-30,14.5,15.75,14.25,15,7396,0
2015-10-01,15.25,16,14.5,14.75,12884,0
2015-10-02,14,16,14,16,14328,0
2015-10-05,17,18,16.25,17.5,18402,0
2015-10-06,17.5,17.5,16.25,17,12256,0
2015-10-07,16.75,18,15.75,17.75,19384,0
2015-10-08,17.25,18.75,17.25,18.5,18248,0
2015-10-09,18.5,18.5,17.5,18,6800,0
2015-10-12,17.75,18,16.5,17,9601,0
2015-10-13,17.25,17.75,17,17.75,9688,0
2015-10-14,18,18.5,16.5,17.75,13196,0
2015-10-15,17.75,18.25,17.25,18.25,7336,0
2015-10-16,18.25,18.5,17.75,18,11868,0
2015-10-19,18.25,18.75,17.75,18.5,14193,0
2015-10-20,18.75,18.75,17.25,17.5,20400,0
2015-10-21,17.75,18.25,17.25,17.5,27792,0
2015-10-22,17.75,18,16.75,16.75,15744,0
2015-10-23,14.75,15.75,13,13.5,172668,0
2015-10-26,15,15,13,13.5,56888,0
2015-10-27,13.75,13.75,12.75,12.75,33788,0
2015-10-28,13,13.5,12.75,13.25,39876,0
2015-10-29,13.25,15,13.25,13.5,19168,0
2015-10-30,14.25,14.5,13,13.25,18792,0
2015-11-02,14,14,12.75,13.25,35635,0
2015-11-03,13.25,13.5,13,13.25,14463,0
2015-11-04,13.25,13.75,12.75,13.5,43556,0
2015-11-05,13.5,13.5,13,13.5,42456,0
2015-11-06,13.5,13.75,13,13,35120,0
2015-11-09,13.25,13.25,12.75,12.75,29517,0
2015-11-10,12.75,13,12,12,45800,0
2015-11-11,12.25,12.5,12,12,16312,0
2015-11-12,12.25,12.5,12.25,12.5,20888,0
2015-11-13,12.75,12.75,12,12.25,39024,0
2015-11-16,12.25,12.5,11.5,12,36504,0
2015-11-17,11.75,12.25,11.75,12,27084,0
2015-11-18,12,12.25,11.75,12,9684,0
2015-11-19,12.5,12.75,12,12,60664,0
2015-11-20,12.5,12.5,11.75,12,12932,0
2015-11-23,11.75,11.75,11.5,11.75,19236,0
2015-11-24,11.75,12.5,11.75,12,15148,0
2015-11-25,11.75,13,11.75,12.25,11432,0
2015-11-27,12.25,12.25,11.75,11.75,15656,0
2015-11-30,11.75,12.25,11.75,11.75,16892,0
2015-12-01,12,12,11.5,11.5,15234,0
2015-12-02,11.75,11.75,11.25,11.25,16273,0
2015-12-03,11.5,11.5,10,10.5,49598,0
2015-12-04,10.25,10.75,10,10.5,20016,0
2015-12-07,10.75,11,10,10.25,16872,0
2015-12-08,10.25,11.75,10.25,11.5,16655,0
2015-12-09,11.25,11.75,11,11,15180,0
2015-12-10,11,11.25,10.75,11,11256,0
2015-12-11,10.75,11,10.25,10.25,16636,0
2015-12-14,10.75,11,10,10.25,21124,0
2015-12-15,10.25,11.75,10.25,10.5,49736,0
2015-12-16,10.5,10.5,10.25,10.25,15556,0
2015-12-17,11.25,11.25,10.5,10.75,12392,0
2015-12-18,10.5,10.75,10.25,10.25,36912,0
2015-12-21,10.25,10.5,9.75,10,33532,0
2015-12-22,10.25,10.25,9.25,9.5,35560,0
2015-12-23,9.5,10,9.25,9.75,27220,0
2015-12-24,9.975,9.975,9.53,9.75,8631,0
2015-12-28,9.4625,9.7,9.375,9.425,29976,0
2015-12-29,9.275,9.475,9.065,9.24,51300,0
2015-12-30,9.25,9.47,9.025,9.2475,35024,0
2015-12-31,9.125,9.75,9.125,9.25,41616,0
2016-01-04,9.2625,10.628,9,10,33717,0
2016-01-05,10.25,11.45,10.038,10.5,48238,0
2016-01-06,11.25,12.248,10.995,11.375,69153,0
2016-01-07,11.5,11.612,10.225,10.5,29087,0
2016-01-08,10.495,10.495,9.2625,9.5,44419,0
2016-01-11,9.775,9.997,9.2625,9.508,22128,0
2016-01-12,9.875,9.948,9.5,9.5,16103,0
2016-01-13,9.745,9.745,9.25,9.25,29291,0
2016-01-14,9.25,10,9,9.992,30465,0
2016-01-15,10.25,11.75,9.752,10.752,41293,0
2016-01-19,11,12.25,11,11.75,32744,0
2016-01-20,11.75,11.75,10.5,11.112,18151,0
2016-01-21,11.25,11.312,10.6,11.292,10418,0
2016-01-22,11.625,12.375,11.305,12,20419,0
2016-01-25,12.495,13.725,12.12,12.625,33232,0
2016-01-26,13.258,13.258,12,12.028,16679,0
2016-01-27,12,12.672,11.5,12.098,20442,0
2016-01-28,12,12.498,11.758,11.975,13567,0
2016-01-29,12,12.5,11.548,11.892,14102,0
2016-02-01,12.025,12.487,11.502,12.242,13558,0
2016-02-02,12.5,12.748,11.778,12.138,13520,0
2016-02-03,11.502,12,11.502,11.635,9772,0
2016-02-04,11.5,11.997,11.288,11.997,16935,0
2016-02-05,11.5,12.5,11.5,11.528,19976,0
2016-02-08,12.5,12.75,11.752,12.24,13559,0
2016-02-09,12.45,12.748,12,12.5,6429,0
2016-02-10,12.825,13.45,12.25,13,39071,0
2016-02-11,12.75,13,12.003,12.245,15652,0
2016-02-12,12.5,12.52,12,12.018,6406,0
2016-02-16,12.003,12.468,12.003,12.25,12132,0
2016-02-17,12.25,13.11,11.798,12.375,29274,0
2016-02-18,12.498,13.5,12.252,13.068,31157,0
2016-02-19,13.25,14.247,13.068,13.165,40693,0
2016-02-22,13.5,13.742,12.752,13.5,22597,0
2016-02-23,13.7,15.75,13.7,15,69796,0
2016-02-24,15.25,15.372,13.755,14.87,42996,0
2016-02-25,15,15.6,14.75,15,21981,0
2016-02-26,15.4,15.4,14.375,14.75,13456,0
2016-02-29,14.875,14.997,14.2,14.375,11038,0
2016-03-01,14.2,14.747,14.2,14.5,9455,0
2016-03-02,14.875,15.315,14.75,14.752,15758,0
2016-03-03,14.75,15.302,14.502,15,16730,0
2016-03-04,15.5,16,15.252,15.64,36085,0
2016-03-07,16.25,16.5,15.75,15.875,37425,0
2016-03-08,16.25,16.46,12.5,13.435,42728,0
2016-03-09,13.75,14.738,13.75,13.997,35082,0
2016-03-10,14.497,14.5,13.75,13.945,17554,0
2016-03-11,14.25,14.5,14,14.35,10514,0
2016-03-14,15,15.248,14.5,15.125,11636,0
2016-03-15,15.25,15.5,14.008,14.172,16510,0
2016-03-16,14.25,14.948,13.5,13.748,15685,0
2016-03-17,13.528,13.748,13.025,13.748,30783,0
2016-03-18,13.997,14.25,13.252,13.252,9911,0
2016-03-21,14,14.122,13.308,13.685,13742,0
2016-03-22,13.75,14.122,13.262,13.875,6808,0
2016-03-23,14.05,14.122,13.252,13.992,10264,0
2016-03-24,13.938,13.938,13.378,13.455,6812,0
2016-03-28,13.625,13.745,13.385,13.415,4869,0
2016-03-29,13.745,13.982,13.3,13.512,3793,0
2016-03-30,13.5,13.625,13.138,13.29,5880,0
2016-03-31,13.25,13.505,13.14,13.25,7795,0
2016-04-01,13.5,13.895,13.25,13.25,7659,0
2016-04-04,12.6,14.5,12.502,14,20221,0
2016-04-05,13.762,14.5,13.75,14.375,8589,0
2016-04-06,14.5,14.75,13.997,14,10575,0
2016-04-07,13.77,14.675,13.77,14.675,6199,0
2016-04-08,14.672,14.995,13.753,14.75,11353,0
2016-04-11,15,15,14.5,14.5,7046,0
2016-04-12,14.925,14.925,13.767,14.5,6599,0
2016-04-13,14.5,14.5,13.753,14,22924,0
2016-04-14,14.25,14.81,13.85,14.25,15324,0
2016-04-15,14.5,14.5,13.878,13.878,13870,0
2016-04-18,14.247,14.247,13.275,13.502,20032,0
2016-04-19,13.75,13.75,13.115,13.31,16612,0
2016-04-20,13.25,14.25,13.25,14.247,20051,0
2016-04-21,14.25,14.25,13.628,14.1,8104,0
2016-04-22,14.375,14.495,13.755,14.025,11549,0
2016-04-25,14.45,14.562,14,14,11101,0
2016-04-26,14.05,14.562,14.005,14.09,8980,0
2016-04-27,14.25,14.372,13.778,14.212,8307,0
2016-04-28,14,14,13.795,13.98,5894,0
2016-04-29,13.997,13.997,13.75,13.75,6762,0
2016-05-02,13.75,14.232,13.75,13.758,8951,0
2016-05-03,14.125,14.5,14.125,14.128,9707,0
2016-05-04,14.75,14.75,14.3,14.75,16699,0
2016-05-05,14.75,14.85,14,14.125,14272,0
2016-05-06,14.35,14.712,13.75,13.888,8635,0
2016-05-09,13.8,14.44,13.753,14.003,5741,0
2016-05-10,14,14.312,13.875,14.128,5278,0
2016-05-11,14.25,14.625,14.125,14.125,3726,0
2016-05-12,14.225,14.5,13.75,13.75,14946,0
2016-05-13,13.95,13.997,13.252,13.402,11152,0
2016-05-16,13.5,13.75,13.252,13.5,6190,0
2016-05-17,13.3,13.5,13.25,13.5,9438,0
2016-05-18,13.25,13.25,11.242,12.228,86365,0
2016-05-19,12.5,12.5,12.25,12.26,17684,0
2016-05-20,12.348,12.5,12.252,12.395,14515,0
2016-05-23,12.5,12.525,12.25,12.375,12473,0
2016-05-24,12.252,12.5,12.252,12.5,4627,0
2016-05-25,12.438,12.5,12.402,12.498,13970,0
2016-05-26,12.5,12.687,12.478,12.625,10901,0
2016-05-27,12.625,12.925,12.537,12.625,10921,0
2016-05-31,12.75,13.625,12.748,13.548,25791,0
2016-06-01,13.75,13.75,13.05,13.325,16669,0
2016-06-02,13.375,13.375,12.85,12.85,12982,0
2016-06-03,13.125,13.25,12.502,12.502,9926,0
2016-06-06,13.118,13.118,12.878,12.878,15185,0
2016-06-07,12.878,13,12.5,12.675,6836,0
2016-06-08,12.625,12.675,12.5,12.675,4889,0
2016-06-09,12.537,12.672,12.05,12.41,11282,0
2016-06-10,12.25,12.36,11.75,11.872,9330,0
2016-06-13,12,12.25,11.875,12.072,10565,0
2016-06-14,12,12.245,11.825,12.038,4946,0
2016-06-15,12,12.245,11.75,12.245,4219,0
2016-06-16,12.175,12.245,11.688,11.69,8789,0
2016-06-17,11.752,11.825,11.5,11.5,11291,0
2016-06-20,11.675,12,11.51,11.752,2948,0
2016-06-21,12,12,11.25,11.502,11404,0
2016-06-22,11,11.747,11,11.628,6503,0
2016-06-23,11.678,11.708,11.04,11.075,16109,0
2016-06-24,11,11.708,11,11.625,12995,0
2016-06-27,11.255,11.625,11.128,11.382,2672,0
2016-06-28,11.012,11.747,11.012,11.5,11008,0
2016-06-29,11.25,11.545,11.25,11.252,8212,0
2016-06-30,11.525,11.747,11.368,11.5,8073,0
2016-07-01,11.5,11.668,11.275,11.5,15507,0
2016-07-05,11.5,11.747,11.5,11.655,6055,0
2016-07-06,11.75,12.175,11.7,11.875,12005,0
2016-07-07,11.775,11.878,11.625,11.8,6078,0
2016-07-08,11.75,11.828,11.628,11.635,5432,0
2016-07-11,11.625,12,11.625,11.75,23040,0
2016-07-12,11.99,12.175,11.775,11.792,11124,0
2016-07-13,12,12.052,11.825,12,11496,0
2016-07-14,11.8,12.122,11.5,12,28399,0
2016-07-15,12,12,11.368,11.535,7136,0
2016-07-18,11.75,11.752,10.875,11.425,13914,0
2016-07-19,11.65,11.675,11.25,11.49,5515,0
2016-07-20,11.675,11.74,11.25,11.325,4046,0
2016-07-21,11.65,11.997,11.375,11.875,6176,0
2016-07-22,11.625,11.875,11.375,11.375,3243,0
2016-07-25,11.872,11.915,11.81,11.875,5462,0
2016-07-26,12,12.125,11.737,11.775,8772,0
2016-07-27,11.895,11.94,11.75,11.75,11645,0
2016-07-28,11.75,11.895,11.5,11.75,12390,0
2016-07-29,11.75,11.75,11.375,11.375,7269,0
2016-08-01,11.75,11.915,11.5,11.5,4202,0
2016-08-02,11.7,11.75,11.5,11.525,5515,0
2016-08-03,11.75,11.872,11.55,11.872,6288,0
2016-08-04,11.82,12.125,11.75,11.75,6393,0
2016-08-05,11.995,12.125,11.755,12,10570,0
2016-08-08,12.175,13.102,12.005,12.987,37672,0
2016-08-09,12.75,12.825,12.25,12.725,19820,0
2016-08-10,12.812,12.812,12.25,12.28,7139,0
2016-08-11,12.5,12.618,12.25,12.415,8818,0
2016-08-12,12.275,12.665,12.25,12.49,24916,0
2016-08-15,12.618,12.618,12.25,12.5,12535,0
2016-08-16,12.618,12.748,12.378,12.748,11623,0
2016-08-17,12.618,12.618,12.5,12.5,5066,0
2016-08-18,12.5,12.998,12.452,12.75,56572,0
2016-08-19,12.975,13.25,12.84,13.237,29705,0
2016-08-22,13.25,13.55,13.002,13.312,42681,0
2016-08-23,12.375,12.74,12,12.433,44203,0
2016-08-24,12.5,12.5,12.25,12.25,10377,0
2016-08-25,12.5,12.5,11.75,11.778,19209,0
2016-08-26,12,12.12,11.75,12,10099,0
2016-08-29,11.75,12,11.75,11.75,4941,0
2016-08-30,11.992,12,11.75,11.948,11433,0
2016-08-31,11.778,12,11.75,11.865,9111,0
2016-09-01,12.25,12.375,11.625,12,17801,0
2016-09-02,11.938,11.938,10.75,10.75,60754,0
2016-09-06,10.028,11,8.2625,10.825,89609,0
2016-09-07,10.75,10.995,10.455,10.455,12025,0
2016-09-08,10.25,10.75,10.125,10.375,8052,0
2016-09-09,10.25,10.362,9.5,9.875,31120,0
2016-09-12,10,10.032,9.535,9.675,13428,0
2016-09-13,9.502,9.7,9.3875,9.405,13795,0
2016-09-14,9.788,10,9.5,10,6064,0
2016-09-15,10,11.625,9.54,10.5,39029,0
2016-09-16,10.15,10.75,10,10.57,23034,0
2016-09-19,10.5,10.975,10.275,10.975,25617,0
2016-09-20,10.8,10.8,10.275,10.388,12582,0
2016-09-21,10.45,11,10.25,11,11446,0
2016-09-22,10.75,10.75,10.275,10.3,12722,0
2016-09-23,10.3,10.625,10.275,10.625,10830,0
2016-09-26,10.975,11.625,10.375,10.875,43842,0
2016-09-27,7.5,8.4275,6.075,6.81,351048,0
2016-09-28,6.75,6.9975,6.625,6.75,58702,0
2016-09-29,6.7625,7.1225,6.7625,6.9,39217,0
2016-09-30,6.9125,7.98,6.8125,7.625,57209,0
2016-10-03,7.75,7.75,7.05,7.375,24503,0
2016-10-04,7.375,7.46,6.7775,6.9975,24438,0
2016-10-05,7,7.36,6.7625,7,16383,0
2016-10-06,7,7.25,6.7825,6.84,17441,0
2016-10-07,6.875,7.0975,6.875,7.0975,11041,0
2016-10-10,7.0625,7.2175,6.875,6.89,18092,0
2016-10-11,7,7.0925,6.25,6.875,46491,0
2016-10-12,6.875,6.995,6.0275,6.0275,42695,0
2016-10-13,6.375,6.3775,6,6,27379,0
2016-10-14,6.025,6.025,5.105,5.375,53769,0
2016-10-17,5.625,5.7525,5.1275,5.6075,17213,0
2016-10-18,5.58,5.995,5.2525,5.315,19496,0
2016-10-19,5.25,5.5,5.0025,5.01,38716,0
2016-10-20,5,5.2475,5,5.15,18849,0
2016-10-21,5.25,6.2475,5.24,6.025,71162,0
2016-10-24,6.245,6.3025,5.5,5.5,33819,0
2016-10-25,5.6875,5.9,5.5175,5.63,12036,0
2016-10-26,5.7475,5.9925,5.525,5.7425,11106,0
2016-10-27,5.75,6.2425,5.62,5.75,10872,0
2016-10-28,5.75,6,5.53,6,15803,0
2016-10-31,5.85,7,5.75,7,28440,0
2016-11-01,6.475,6.75,6.3775,6.75,12650,0
2016-11-02,6.75,7,6.2525,6.2525,12533,0
2016-11-03,6.475,6.7425,5.8225,6,14162,0
2016-11-04,5.85,6.5375,5.7525,6.25,8411,0
2016-11-07,6.25,6.625,6.045,6.2375,9390,0
2016-11-08,6.25,6.535,6.25,6.535,9774,0
2016-11-09,6.55,6.9575,6.2575,6.8675,19208,0
2016-11-10,6.75,7.4825,6.75,7.25,20946,0
2016-11-11,7.25,7.3125,6.75,7.1925,13676,0
2016-11-14,7.25,7.4975,6.875,7.2425,21293,0
2016-11-15,7.3725,7.3725,7.25,7.35,14731,0
2016-11-16,7.35,7.35,6.75,6.8975,11613,0
2016-11-17,6.86,7.3425,6.75,7.125,7784,0
2016-11-18,7.25,7.25,6.75,7,8827,0
2016-11-21,7.125,7.25,6.7525,7,31702,0
2016-11-22,7.225,7.25,6.875,6.9875,18036,0
2016-11-23,6.95,7.125,6.9,7.0375,9245,0
2016-11-25,7,7.0675,6.7575,7.0225,5242,0
2016-11-28,6.75,6.88,6.125,6.5,23312,0
2016-11-29,6.125,6.375,5.375,5.3825,50727,0
2016-11-30,5.7475,5.7475,5.25,5.2775,40996,0
2016-12-01,5.375,5.39,4.25,4.4825,112608,0
2016-12-02,3,3,2.5125,2.8475,362052,0
2016-12-05,3,3.1125,2.8,3,240170,0
2016-12-06,3,3.0875,2.8275,2.8575,123768,0
2016-12-07,2.875,3.1,2.8575,3.05,69508,0
2016-12-08,3.1,3.5,2.89,3,283820,0
2016-12-09,3,3.03,2.775,2.965,108109,0
2016-12-12,2.7625,2.8975,2.345,2.4875,179783,0
2016-12-13,2.625,2.75,2.5,2.5375,104736,0
2016-12-14,2.525,2.7125,2.525,2.6575,60996,0
2016-12-15,2.5625,2.5875,2.3,2.35,157709,0
2016-12-16,2.4375,2.5,2.3,2.3,118199,0
2016-12-19,2.375,2.45,2.3275,2.395,45722,0
2016-12-20,2.33,2.45,2.33,2.3525,33866,0
2016-12-21,2.265,2.375,2.0375,2.19,76894,0
2016-12-22,2.25,2.3725,2.135,2.2225,40001,0
2016-12-23,2.2,2.2,1.5,1.925,166302,0
2016-12-27,1.925,2.125,1.765,1.9325,61760,0
2016-12-28,1.8025,2.205,1.8025,1.9025,65714,0
2016-12-29,1.9025,2,1.805,1.8725,62095,0
2016-12-30,1.7875,1.9,1.6125,1.68,151251,0
2017-01-03,1.75,1.7875,1.6875,1.7725,80544,0
2017-01-04,1.86,2,1.75,1.9,73843,0
2017-01-05,1.9575,2.125,1.9075,2.04,77360,0
2017-01-06,2.0425,2.9475,2.0425,2.8125,412824,0
2017-01-09,2.8125,3,2.625,2.8625,375197,0
2017-01-10,3.025,4.1875,2.875,3.975,671264,0
2017-01-11,4.2,4.575,3.085,3.75,487383,0
2017-01-12,3.7175,3.7175,3,3.095,134368,0
2017-01-13,3.1275,3.625,3.1275,3.175,109576,0
2017-01-17,3.25,3.375,2.925,3.125,123355,0
2017-01-18,3,3.1225,2.8125,2.875,70359,0
2017-01-19,3,3,2.875,2.885,71025,0
2017-01-20,2.775,2.905,2.675,2.7,72891,0
2017-01-23,2.725,2.8,2.675,2.7,36171,0
2017-01-24,2.5,2.725,2.3525,2.6925,60467,0
2017-01-25,2.5125,2.7275,2.5025,2.63,24568,0
2017-01-26,2.55,2.75,2.55,2.75,40447,0
2017-01-27,2.8875,3.1225,2.7,3.02,84442,0
2017-01-30,3.125,3.2475,2.9,3,62978,0
2017-01-31,2.925,3,2.63,2.65,43737,0
2017-02-01,2.7825,2.9825,2.65,2.85,16555,0
2017-02-02,2.85,2.9225,2.7,2.9225,37560,0
2017-02-03,2.875,2.925,2.75,2.775,22336,0
2017-02-06,2.775,2.9675,2.775,2.9,29069,0
2017-02-07,2.925,2.925,2.75,2.925,28845,0
2017-02-08,2.9825,2.9825,2.75,2.7575,31788,0
2017-02-09,2.8,3.325,2.7775,3.0625,141567,0
2017-02-10,3.05,3.2525,2.8275,3.125,73899,0
2017-02-13,3.25,3.735,3.125,3.735,333216,0
2017-02-14,3.65,3.675,3.125,3.2525,183240,0
2017-02-15,3.375,3.4,3.125,3.2475,89394,0
2017-02-16,3.2125,3.215,2.875,2.9525,80707,0
2017-02-17,2.75,2.75,2.25,2.4725,428837,0
2017-02-21,2.5,2.725,2.425,2.5325,111506,0
2017-02-22,2.55,2.615,2.25,2.325,185524,0
2017-02-23,2.3625,2.5,2.25,2.4675,229927,0
2017-02-24,2.375,2.4225,2.3,2.375,59252,0
2017-02-27,2.4,2.55,2.2525,2.5475,96727,0
2017-02-28,2.625,2.675,2.4,2.41,61849,0
2017-03-01,2.28,2.5625,2.28,2.5,79113,0
2017-03-02,2.5875,2.6875,2.3925,2.65,88031,0
2017-03-03,2.7,2.875,2.5625,2.625,113310,0
2017-03-06,2.9,3.1125,2.625,2.8375,253082,0
2017-03-07,2.8625,3.225,2.8625,2.8875,169149,0
2017-03-08,3.05,3.0625,2.775,2.7775,75338,0
2017-03-09,2.5,2.55,2.375,2.5,173274,0
2017-03-10,2.5,2.5,2.4125,2.4625,44900,0
2017-03-13,2.5,2.6325,2.4625,2.4925,111431,0
2017-03-14,2.6,2.6,2.4325,2.49,91620,0
2017-03-15,2.49,2.495,2.3125,2.3125,109728,0
2017-03-16,2.4825,2.4825,2.3,2.3725,109595,0
2017-03-17,2.45,2.45,2.25,2.25,107016,0
2017-03-20,2.25,2.375,2.2,2.375,74728,0
2017-03-21,2.3725,2.3725,2.2325,2.2475,129315,0
2017-03-22,2.315,2.315,2.175,2.175,153702,0
2017-03-23,2.25,2.25,2,2.1,122108,0
2017-03-24,2.1725,2.175,2.005,2.0925,50284,0
2017-03-27,2.17,2.17,2.0025,2.1,82006,0
2017-03-28,2.1,2.11,2.025,2.06,50649,0
2017-03-29,2.025,2.375,2.0125,2.25,175764,0
2017-03-30,2.285,2.375,2.1375,2.245,59615,0
2017-03-31,2.25,2.2625,2.135,2.14,48276,0
2017-04-03,2.2475,2.2475,2.0475,2.07,71491,0
2017-04-04,2.1225,2.1225,1.875,2.0025,164656,0
2017-04-05,2.0925,2.1225,1.93,2.0025,62144,0
2017-04-06,2,2.0425,1.975,2.01,29934,0
2017-04-07,2,2.095,1.95,2.0925,56773,0
2017-04-10,2.0125,2.145,2.0025,2.1375,42417,0
2017-04-11,2.15,2.25,2.0475,2.0925,37302,0
2017-04-12,2.175,2.35,2.1225,2.35,119864,0
2017-04-13,2.375,2.8075,2.2625,2.595,301189,0
2017-04-17,2.725,2.745,2.2775,2.445,137813,0
2017-04-18,2.425,2.45,2.2775,2.3575,59266,0
2017-04-19,2.41,2.41,2.2525,2.2525,42401,0
2017-04-20,2.25,2.4225,2.2,2.33,49080,0
2017-04-21,2.325,2.4,2.255,2.26,20277,0
2017-04-24,2.3025,2.5,2.2875,2.425,96524,0
2017-04-25,2.5,2.8725,2.5,2.7475,297389,0
2017-04-26,2.875,2.875,2.625,2.75,152446,0
2017-04-27,2.75,2.75,2.5,2.5025,74117,0
2017-04-28,2.7875,3.9225,2.7,3.0325,1411782,0
2017-05-01,2.81,2.9375,2.61,2.8875,336222,0
2017-05-02,2.8375,2.875,2.625,2.755,215511,0
2017-05-03,2.85,2.85,2.625,2.75,167407,0
2017-05-04,2.825,2.8625,2.7,2.8025,232042,0
2017-05-05,2.7,2.815,2.6275,2.75,144004,0
2017-05-08,2.825,2.8475,2.6525,2.675,111499,0
2017-05-09,2.75,2.8225,2.675,2.725,77402,0
2017-05-10,2.675,2.745,2.625,2.7125,80615,0
2017-05-11,2.75,2.8075,2.65,2.6875,88274,0
2017-05-12,2.6875,2.7225,2.6375,2.71,106618,0
2017-05-15,2.7225,2.7225,2.5625,2.7,79044,0
2017-05-16,2.675,2.6925,2.575,2.6,68447,0
2017-05-17,2.625,2.71,2.575,2.71,78182,0
2017-05-18,2.575,2.7,2.575,2.675,69415,0
2017-05-19,2.6925,2.75,2.625,2.75,86010,0
2017-05-22,2.75,3.0625,2.6675,3.02,448950,0
2017-05-23,3.115,3.115,2.6625,2.765,218571,0
2017-05-24,1.8512,2.3725,1.525,2.21,700932,0
2017-05-25,2.2,2.2,2,2.125,138154,0
2017-05-26,2.2,2.2,2.075,2.1625,112636,0
2017-05-30,2.165,2.175,2,2.0375,104098,0
2017-05-31,2.1,2.1,1.965,1.985,111277,0
2017-06-01,1.9625,2.05,1.9625,1.975,96602,0
2017-06-02,1.8,2.21,1.8,2.01,94636,0
2017-06-05,2.125,2.875,2.1,2.6,536835,0
2017-06-06,2.71,2.7475,2.25,2.2625,288910,0
2017-06-07,2.5,2.5125,2.2875,2.425,92681,0
2017-06-08,2.6375,2.675,2.3775,2.4925,217669,0
2017-06-09,2.4925,2.625,2.255,2.625,166410,0
2017-06-12,2.5,2.5975,2.325,2.425,139944,0
2017-06-13,2.05,2.1,1.8025,1.985,415184,0
2017-06-14,1.9275,1.9975,1.875,1.9375,187168,0
2017-06-15,1.75,2.05,1.75,1.7871,263806,0
2017-06-16,1.79,1.8,1.62,1.63,273423,0
2017-06-19,1.62,1.67,1.46,1.67,206791,0
2017-06-20,1.66,1.721,1.61,1.7,145955,0
2017-06-21,1.66,1.74,1.6145,1.69,179424,0
2017-06-22,1.7,1.84,1.5534,1.75,225081,0
2017-06-23,1.78,1.84,1.68,1.75,134987,0
2017-06-26,1.82,2,1.7473,1.99,183707,0
2017-06-27,1.94,1.97,1.8451,1.96,113884,0
2017-06-28,1.92,1.96,1.85,1.87,117768,0
2017-06-29,1.9,1.9499,1.8299,1.87,89637,0
2017-06-30,1.9,2.4714,1.9,2.23,747238,0
2017-07-03,2.58,2.95,2.41,2.41,800389,0
2017-07-05,2.45,2.54,2.15,2.46,297987,0
2017-07-06,2.45,2.45,2.305,2.37,73895,0
2017-07-07,2.35,2.4,2.101,2.25,261928,0
2017-07-10,2.25,2.48,2.1,2.31,182284,0
2017-07-11,2.25,2.48,2.25,2.3,137095,0
2017-07-12,2.33,2.3699,2.3,2.35,51700,0
2017-07-13,2.35,2.5,2.2775,2.5,70047,0
2017-07-14,2.48,2.48,2.32,2.4001,81559,0
2017-07-17,2.4,2.409,2.34,2.4,57518,0
2017-07-18,2.41,2.48,2.35,2.46,71505,0
2017-07-19,2.42,2.46,2.36,2.45,51329,0
2017-07-20,2.35,2.48,2.35,2.42,82374,0
2017-07-21,2.4,2.4,2.29,2.29,81373,0
2017-07-24,2.35,2.4,2.27,2.36,48568,0
2017-07-25,2.38,2.38,2.2,2.37,81674,0
2017-07-26,2.33,2.33,2.21,2.25,45724,0
2017-07-27,2.25,2.2554,2.1804,2.1822,39542,0
2017-07-28,2.22,2.2602,2.07,2.17,57903,0
2017-07-31,2.15,2.2103,2.1,2.15,32535,0
2017-08-01,2.13,2.1784,2.12,2.12,16290,0
2017-08-02,2.13,2.17,2.12,2.17,50863,0
2017-08-03,2.19,2.35,2.11,2.35,49821,0
2017-08-04,2.35,2.39,2.221,2.3691,34782,0
2017-08-07,2.37,2.4,2.298,2.3,62674,0
2017-08-08,2.3,2.3373,2.2599,2.27,15770,0
2017-08-09,2.26,2.3,2.101,2.24,28808,0
2017-08-10,2.14,2.2968,2.13,2.22,27661,0
2017-08-11,2.24,2.32,2.23,2.31,51256,0
2017-08-14,3.5,3.69,2.8,3,3712409,0
2017-08-15,2.82,2.94,2.7,2.729,578680,0
2017-08-16,2.7,2.8,2.52,2.8,264866,0
2017-08-17,2.81,2.83,2.57,2.66,117723,0
2017-08-18,2.64,2.64,2.33,2.44,199225,0
2017-08-21,2.46,2.4863,2.25,2.29,175367,0
2017-08-22,2.3,2.37,2.24,2.29,134758,0
2017-08-23,2.03,2.05,1.93,1.93,449956,0
2017-08-24,1.95,1.96,1.86,1.87,212401,0
2017-08-25,1.93,1.95,1.9,1.92,185746,0
2017-08-28,1.95,1.95,1.92,1.92,60090,0
2017-08-29,1.93,1.94,1.88,1.91,93066,0
2017-08-30,1.91,1.91,1.87,1.87,38110,0
2017-08-31,1.89,1.9,1.82,1.82,177922,0
2017-09-01,1.84,1.8501,1.75,1.81,132654,0
2017-09-05,1.81,1.82,1.75,1.82,107863,0
2017-09-06,1.81,1.8543,1.76,1.78,47426,0
2017-09-07,1.78,1.82,1.76,1.77,82885,0
2017-09-08,1.77,1.8,1.75,1.77,47307,0
2017-09-11,1.77,1.81,1.66,1.72,208172,0
2017-09-12,1.71,1.7573,1.61,1.63,158271,0
2017-09-13,1.62,1.75,1.57,1.68,99157,0
2017-09-14,1.73,1.7738,1.65,1.69,151449,0
2017-09-15,1.69,1.6901,1.59,1.59,93201,0
2017-09-18,1.62,1.7,1.6101,1.62,124571,0
2017-09-19,1.7,1.7,1.59,1.6,139190,0
2017-09-20,1.6,1.69,1.6,1.65,101814,0
2017-09-21,1.65,1.69,1.6276,1.65,37802,0
2017-09-22,1.65,1.8,1.65,1.73,209562,0
2017-09-25,1.74,1.79,1.72,1.72,125968,0
2017-09-26,1.74,1.74,1.66,1.67,105651,0
2017-09-27,1.71,1.71,1.6,1.6,100607,0
2017-09-28,1.62,1.65,1.6,1.62,53228,0
2017-09-29,1.62,1.7,1.62,1.66,83559,0
2017-10-02,1.7,1.79,1.68,1.77,174981,0
2017-10-03,1.79,1.83,1.6998,1.7,254498,0
2017-10-04,1.7,1.83,1.65,1.77,208449,0
2017-10-05,1.76,1.84,1.6742,1.72,490347,0
2017-10-06,1.72,1.72,1.65,1.71,110913,0
2017-10-09,1.7,1.74,1.67,1.69,81950,0
2017-10-10,2,2.14,1.81,1.86,2240610,0
2017-10-11,1.8,1.85,1.68,1.85,365338,0
2017-10-12,1.77,1.8,1.71,1.76,152456,0
2017-10-13,1.75,1.87,1.75,1.83,249091,0
2017-10-16,1.8,1.85,1.75,1.77,184249,0
2017-10-17,1.75,1.78,1.72,1.75,79408,0
2017-10-18,1.75,1.85,1.7192,1.79,189489,0
2017-10-19,1.8,1.82,1.77,1.8,62285,0
2017-10-20,1.8,1.92,1.79,1.8693,376011,0
2017-10-23,1.88,1.98,1.84,1.87,374827,0
2017-10-24,1.89,1.89,1.72,1.76,150769,0
2017-10-25,1.73,1.81,1.73,1.75,91148,0
2017-10-26,1.75,1.79,1.65,1.68,168510,0
2017-10-27,1.68,1.68,1.61,1.65,135268,0
2017-10-30,1.65,1.66,1.6,1.63,55001,0
2017-10-31,1.63,1.68,1.6,1.67,77289,0
2017-11-01,1.67,1.74,1.65,1.67,67399,0
2017-11-02,1.75,1.75,1.621,1.64,80847,0
2017-11-03,1.62,1.73,1.61,1.71,39681,0
2017-11-06,1.67,1.71,1.64,1.67,60688,0
2017-11-07,1.68,1.7097,1.68,1.69,42329,0
2017-11-08,1.69,1.71,1.66,1.67,64285,0
2017-11-09,1.68,1.74,1.65,1.68,65348,0
2017-11-10,1.7,1.88,1.7,1.82,338483,0
