Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.5,46.5,43.5,43.5,210,0
2005-02-28,47.4,47.4,45.3,47.4,333,0
2005-03-01,48,48,47.7,48,533,0
2005-03-02,47.25,47.25,47.25,47.25,400,0
2005-03-03,49.5,49.5,49.5,49.5,13,0
2005-03-04,45,49.5,45,45,286,0
2005-03-07,48.75,48.75,45,48.75,987,0
2005-03-09,51,51,51,51,33,0
2005-03-10,48.75,49.8,48.75,48.75,407,0
2005-03-11,49.5,49.5,49.5,49.5,333,0
2005-03-15,45,45,45,45,28,0
2005-03-18,48.75,48.75,48.15,48.75,180,0
2005-03-21,48.75,48.75,43.5,48.75,514,0
2005-03-22,42.75,42.75,42.75,42.75,67,0
2005-03-23,42,42,42,42,7,0
2005-03-24,41.25,45,41.25,41.25,100,0
2005-03-31,41.25,41.25,41.25,41.25,167,0
2005-04-01,43.5,43.5,41.25,43.5,600,0
2005-04-04,40.65,40.65,40.65,40.65,67,0
2005-04-14,34.5,34.5,34.5,34.5,50,0
2005-04-15,40.5,40.5,40.5,40.5,67,0
2005-04-19,43.5,43.5,39,43.5,1105,0
2005-04-20,42,42,42,42,53,0
2005-04-26,42,42.75,41.25,42,1333,0
2005-04-27,42.75,44.25,42.75,42.75,247,0
2005-04-28,44.25,44.25,44.25,44.25,67,0
2005-04-29,45,45,43.8,45,433,0
2005-05-02,54,58.5,53.25,54,473,0
2005-05-03,54,54,52.5,54,2000,0
2005-05-04,53.25,53.25,51.75,53.25,1467,0
2005-05-05,51.75,51.75,47.25,51.75,2447,0
2005-05-06,51,51.75,48,51,3667,0
2005-05-09,49.5,49.5,49.5,49.5,953,0
2005-05-10,45.75,45.75,45.75,45.75,400,0
2005-05-11,47.25,47.25,46.05,47.25,1000,0
2005-05-16,46.65,46.65,46.65,46.65,333,0
2005-05-17,49.5,49.5,49.5,49.5,133,0
2005-05-18,52.35,52.35,49.8,52.35,1533,0
2005-05-19,51.45,51.45,49.35,51.45,800,0
2005-05-20,53.25,53.25,46.5,53.25,1200,0
2005-05-23,51.75,51.75,51.75,51.75,267,0
2005-05-24,51,54.45,51,51,547,0
2005-05-25,51,56.25,51,51,353,0
2005-05-27,52.5,52.5,52.5,52.5,353,0
2005-05-31,52.5,53.25,52.5,52.5,333,0
2005-06-07,47.25,47.25,47.25,47.25,35,0
2005-06-08,48.6,49.5,45.75,48.6,2000,0
2005-06-09,48.3,48.3,48.3,48.3,273,0
2005-06-10,48.75,48.75,48.75,48.75,447,0
2005-06-13,45,45,45,45,200,0
2005-06-14,48,48,48,48,167,0
2005-06-16,46.05,46.05,46.05,46.05,367,0
2005-06-17,48,48,48,48,33,0
2005-06-20,48,48,48,48,20,0
2005-06-21,47.25,47.25,47.25,47.25,33,0
2005-06-27,46.5,48.45,46.5,46.5,600,0
2005-06-28,43.5,43.5,43.5,43.5,10,0
2005-07-01,46.8,46.8,46.8,46.8,200,0
2005-07-06,50.25,50.25,50.25,50.25,67,0
2005-07-07,50.85,50.85,45,50.85,776,0
2005-07-11,49.5,52.5,49.5,49.5,420,0
2005-07-12,54,54,54,54,23,0
2005-07-14,48.75,48.75,48.75,48.75,20,0
2005-07-18,60,60,60,60,534,0
2005-07-19,57,61.65,57,57,2850,0
2005-07-20,61.5,61.5,57,61.5,586,0
2005-07-21,61.5,61.5,57.75,61.5,740,0
2005-07-22,61.5,61.5,61.5,61.5,373,0
2005-07-25,63.9,71.25,63.9,63.9,447,0
2005-07-26,78,78,71.25,78,1418,0
2005-07-27,79.95,79.95,79.95,79.95,1000,0
2005-07-28,79.5,84,78,79.5,357,0
2005-07-29,82.5,86.25,81,82.5,470,0
2005-08-01,84,84,78,84,567,0
2005-08-02,84.6,88.5,80.25,84.6,1713,0
2005-08-03,80.25,83.25,79.5,80.25,764,0
2005-08-04,81,82.5,79.5,81,579,0
2005-08-05,78,79.5,73.5,78,67,0
2005-08-08,77.25,77.25,72.75,77.25,183,0
2005-08-09,69.75,69.75,69.75,69.75,133,0
2005-08-10,64.5,73.5,64.5,64.5,533,0
2005-08-11,64.5,82.5,64.5,64.5,352,0
2005-08-12,68.25,71.25,65.25,68.25,2144,0
2005-08-15,70.5,73.95,67.5,70.5,567,0
2005-08-16,74.25,81,73.5,74.25,946,0
2005-08-17,84.75,84.75,78,84.75,932,0
2005-08-18,76.5,76.5,75,76.5,662,0
2005-08-19,74.25,75,67.5,74.25,931,0
2005-08-22,72.75,72.75,67.5,72.75,728,0
2005-08-23,64.5,71.25,64.5,64.5,100,0
2005-08-24,72,72,72,72,67,0
2005-08-25,65.25,66,65.25,65.25,256,0
2005-08-26,63,63,63,63,233,0
2005-08-29,69,69,69,69,67,0
2005-09-01,75.75,75.75,75.75,75.75,33,0
2005-09-06,71.25,71.25,71.25,71.25,73,0
2005-09-12,75,80.25,75,75,320,0
2005-09-13,76.5,77.25,76.5,76.5,477,0
2005-09-14,79.5,79.5,79.5,79.5,27,0
2005-09-15,69,69,69,69,33,0
2005-09-16,70.5,77.25,70.5,70.5,167,0
2005-09-19,72.75,77.25,72,72.75,435,0
2005-09-20,73.5,73.5,73.5,73.5,133,0
2005-09-21,72,72,70.5,72,77,0
2005-09-22,72.75,72.75,72.75,72.75,33,0
2005-09-23,75,75,75,75,133,0
2005-09-26,75,78.75,75,75,167,0
2005-09-27,80.25,80.25,80.25,80.25,261,0
2005-09-28,74.25,80.25,74.25,74.25,272,0
2005-09-29,82.5,82.5,78,82.5,80,0
2005-09-30,74.25,74.25,74.25,74.25,67,0
2005-10-04,81,81,81,81,700,0
2005-10-07,75,78.75,75,75,333,0
2005-10-11,75,75,75,75,70,0
2005-10-12,76.5,76.5,75,76.5,267,0
2005-10-13,85.5,85.5,84,85.5,120,0
2005-10-14,85.5,86.25,81.6,85.5,933,0
2005-10-17,91.65,97.5,87.75,91.65,920,0
2005-10-18,87.75,87.75,87.75,87.75,67,0
2005-10-19,89.25,89.25,89.25,89.25,67,0
2005-10-20,93.75,93.75,88.5,93.75,67,0
2005-10-21,92.25,94.5,91.5,92.25,358,0
2005-10-25,99.75,99.75,99.75,99.75,333,0
2005-10-26,103.5,105,94.5,103.5,187,0
2005-10-27,102.75,102.75,93,102.75,810,0
2005-10-28,112.5,112.5,112.5,112.5,33,0
2005-10-31,108.75,108.75,105,108.75,753,0
2005-11-01,105,108,105,105,227,0
2005-11-02,108.75,108.75,105,108.75,227,0
2005-11-03,105,105.75,99.75,105,1080,0
2005-11-04,116.25,120,108,116.25,1130,0
2005-11-07,117,123.75,111.75,117,607,0
2005-11-08,126.75,129,121.5,126.75,1293,0
2005-11-09,126.75,131.25,123,126.75,3414,0
2005-11-10,126.75,135,123.75,126.75,667,0
2005-11-11,134.25,134.25,123.75,134.25,1887,0
2005-11-14,135,135,134.25,134.25,547,0
2005-11-15,142.5,144,127.5,144,1250,0
2005-11-16,135.75,141,135,138.75,2248,0
2005-11-17,137.25,139.8,136.05,139.5,1707,0
2005-11-18,134.25,140.25,130.5,138.75,1380,0
2005-11-21,129.75,135,120,123.75,1708,0
2005-11-22,127.5,131.25,127.5,131.25,353,0
2005-11-23,120.75,135,120.75,130.5,667,0
2005-11-28,131.25,131.25,130.5,131.25,400,0
2005-11-29,127.5,127.5,120,124.5,289,0
2005-11-30,127.5,127.5,120,120,233,0
2005-12-02,132.75,132.75,120,121.5,1333,0
2005-12-05,121.5,121.5,120,120,33,0
2005-12-06,117,118.5,117,117,302,0
2005-12-07,116.25,116.25,101.25,112.5,817,0
2005-12-08,112.5,120,108.75,120,833,0
2005-12-09,119.25,119.25,117.75,119.25,719,0
2005-12-12,120,120,120,120,200,0
2005-12-13,119.25,119.25,119.25,119.25,67,0
2005-12-15,112.5,121.5,108.75,108.75,3074,0
2005-12-16,120,120,118.05,118.05,702,0
2005-12-19,120,150.15,117.75,123,1686,0
2005-12-20,116.25,122.85,114.6,116.25,1629,0
2005-12-21,117.45,117.45,114.75,116.25,245,0
2005-12-22,116.1,130.65,116.1,123.75,5434,0
2005-12-23,123.75,125.1,120,120.3,3643,0
2005-12-27,126,126,122.85,126,983,0
2005-12-28,123.75,126,123.75,125.7,423,0
2005-12-29,126,126,117,120,1517,0
2005-12-30,117,124.5,114,124.5,691,0
2006-01-03,124.5,124.5,123.3,124.2,189,0
2006-01-04,122.25,123,116.4,123,118,0
2006-01-05,125.85,125.85,114,116.25,344,0
2006-01-06,117.75,120,114.75,118.5,868,0
2006-01-09,113.25,117.45,108.75,115.5,2547,0
2006-01-10,112.5,118.8,111.75,114,1531,0
2006-01-11,112.65,117.75,112.05,117.75,447,0
2006-01-12,120.9,120.9,111,115.35,2161,0
2006-01-13,115.5,115.5,113.25,115.5,406,0
2006-01-17,112.65,112.65,110.4,110.85,1003,0
2006-01-18,107.25,108.75,104.25,105.75,2402,0
2006-01-19,105,105.9,104.4,105.45,954,0
2006-01-20,103.65,104.25,101.25,101.25,587,0
2006-01-23,104.7,105.9,104.4,105.6,864,0
2006-01-24,108.45,118.5,105.75,111,826,0
2006-01-25,120,120,112.5,118.05,1134,0
2006-01-26,115.35,117.45,111.9,115.8,976,0
2006-01-27,114.3,116.85,112.05,112.05,2808,0
2006-01-30,112.5,114.3,111.3,112.8,1560,0
2006-01-31,112.5,114.75,108.3,108.3,1542,0
2006-02-01,111.75,111.75,105,105,563,0
2006-02-02,108.75,108.75,103.5,105,1749,0
2006-02-03,103.5,108,102.15,104.55,2067,0
2006-02-06,108.75,112.05,102.3,103.5,2679,0
2006-02-07,106.2,106.35,101.25,101.55,892,0
2006-02-08,106.05,106.05,101.55,104.55,833,0
2006-02-09,102.75,106.65,99.75,104.85,1105,0
2006-02-10,107.25,107.85,103.5,103.5,1990,0
2006-02-13,109.2,109.2,105.75,106.5,902,0
2006-02-14,108,112.5,107.1,110.25,1306,0
2006-02-15,114,114,106.2,108,645,0
2006-02-16,113.1,113.1,108.9,112.35,1113,0
2006-02-17,113.25,113.25,109.8,112.5,2112,0
2006-02-21,117.3,117.3,109.8,112.5,937,0
2006-02-22,112.35,112.35,111,111.15,374,0
2006-02-23,109.8,114,109.8,112.05,1424,0
2006-02-24,110.25,113.7,110.25,112.35,341,0
2006-02-27,112.5,112.5,108.75,108.75,980,0
2006-02-28,108.75,108.9,107.85,108.6,853,0
2006-03-01,112.2,112.2,106.95,108.75,674,0
2006-03-02,113.25,113.25,109.95,110.25,1020,0
2006-03-03,112.5,112.5,101.25,109.5,1330,0
2006-03-06,109.8,111,109.5,111,200,0
2006-03-07,111,111,102.75,106.5,1950,0
2006-03-08,107.25,107.4,104.7,104.7,457,0
2006-03-09,111,111,104.4,104.4,1358,0
2006-03-10,108.75,108.75,104.7,107.25,2311,0
2006-03-13,107.7,112.5,106.95,110.85,1972,0
2006-03-14,112.5,123.75,110.55,119.1,9202,0
2006-03-15,122.25,127.5,114.15,125.25,2027,0
2006-03-16,126.3,131.25,119.1,129.75,2421,0
2006-03-17,134.25,134.25,125.25,125.25,502,0
2006-03-20,122.25,126.75,120,124.05,2364,0
2006-03-21,124.35,127.8,121.5,127.8,1100,0
2006-03-22,124.8,130.2,122.1,127.8,1210,0
2006-03-23,126,130.2,125.85,127.8,1055,0
2006-03-24,126,130.8,126,129.45,2699,0
2006-03-27,131.25,131.25,128.85,129.75,627,0
2006-03-28,130.65,131.25,129.15,131.25,947,0
2006-03-29,127.65,134.1,127.65,132.15,1388,0
2006-03-30,134.85,138,130.65,136.2,3877,0
2006-03-31,135,135,127.5,131.4,2161,0
2006-04-03,137.4,137.4,129.3,129.75,904,0
2006-04-04,129.3,133.35,129.3,133.2,407,0
2006-04-05,131.4,133.35,128.4,130.95,1215,0
2006-04-06,132.75,132.75,129.75,131.55,1562,0
2006-04-07,133.95,135,132.15,132.15,1173,0
2006-04-10,135,135,128.55,128.55,1113,0
2006-04-11,130.8,132,128.85,129.45,370,0
2006-04-12,128.25,129.75,126.45,127.35,944,0
2006-04-13,126,126,121.2,123.3,670,0
2006-04-17,121.5,124.5,120.75,120.9,516,0
2006-04-18,119.85,120.15,116.25,118.2,1808,0
2006-04-19,116.85,120.75,116.85,117,438,0
2006-04-20,117,118.8,113.85,117.3,1474,0
2006-04-21,114.9,115.5,114.45,114.75,1023,0
2006-04-24,114.9,118.2,114.75,117,1078,0
2006-04-25,114.45,132.6,114.45,127.05,1781,0
2006-04-26,130.5,135,123.3,126,1356,0
2006-04-27,127.8,127.95,120.9,121.05,513,0
2006-04-28,126,126,121.95,121.95,296,0
2006-05-01,127.35,127.35,119.25,120.9,808,0
2006-05-02,120.9,120.9,119.4,120.75,79,0
2006-05-03,120,120,117.75,119.85,530,0
2006-05-04,120.45,124.2,120,120,553,0
2006-05-05,117.75,120.9,115.5,118.65,943,0
2006-05-08,120.75,120.9,119.25,120.9,759,0
2006-05-09,120.75,120.75,120,120.45,168,0
2006-05-10,120.75,121.8,120,121.8,1400,0
2006-05-11,120.75,121.8,119.7,119.7,917,0
2006-05-12,116.55,121.8,115.95,117.9,1062,0
2006-05-15,123.75,123.75,111.75,114,1035,0
2006-05-16,114,120.3,114,116.25,265,0
2006-05-17,116.25,116.25,111.9,112.5,464,0
2006-05-18,111.6,116.25,111.6,114.9,780,0
2006-05-19,112.5,113.85,111.6,113.85,507,0
2006-05-22,111.9,111.9,102,107.25,1850,0
2006-05-23,107.25,110.4,107.1,110.4,503,0
2006-05-24,108.75,112.65,104.85,109.95,2742,0
2006-05-25,114.3,116.25,113.25,115.8,535,0
2006-05-26,116.25,121.8,116.25,121.5,2709,0
2006-05-30,120,126,120,126,1466,0
2006-05-31,127.2,127.2,118.65,118.65,379,0
2006-06-01,121.2,125.25,121.2,125.25,233,0
2006-06-02,125.25,125.25,118.2,120,1279,0
2006-06-05,120.45,120.9,118.8,118.8,195,0
2006-06-06,123.6,123.6,117.75,119.4,137,0
2006-06-07,117.3,118.5,116.25,118.5,87,0
2006-06-08,117.6,118.95,112.5,113.4,813,0
2006-06-09,108.9,111.9,108.9,111.6,321,0
2006-06-12,111,113.25,109.05,111,691,0
2006-06-13,110.85,112.05,105.75,108.6,2627,0
2006-06-14,104.25,105,99.9,101.25,2201,0
2006-06-15,101.25,103.5,101.25,103.5,243,0
2006-06-16,104.85,106.2,104.25,106.2,500,0
2006-06-19,108.75,108.75,101.25,101.55,596,0
2006-06-20,103.8,103.8,101.25,102.6,828,0
2006-06-21,103.65,115.35,103.65,109.8,3916,0
2006-06-22,108,111.3,105,105.15,2728,0
2006-06-23,106.35,106.65,105.15,105.15,307,0
2006-06-26,105.6,105.6,102.45,102.45,329,0
2006-06-27,102,106.2,102,106.2,328,0
2006-06-28,103.5,106.35,102.15,103.8,505,0
2006-06-29,103.95,104.1,103.5,103.5,127,0
2006-06-30,104.1,107.85,104.1,107.85,1130,0
2006-07-03,107.4,108.75,106.2,108.75,268,0
2006-07-05,112.5,112.5,106.5,106.65,370,0
2006-07-06,106.05,107.25,105,107.25,387,0
2006-07-07,108,108,105,105,805,0
2006-07-10,106.5,107.55,104.25,104.25,352,0
2006-07-11,104.25,108.9,102.6,108.9,453,0
2006-07-12,105.15,105.15,104.4,104.4,167,0
2006-07-13,104.4,104.85,103.5,103.5,369,0
2006-07-14,103.5,103.5,100.65,100.65,483,0
2006-07-17,105,120,94.05,102.15,1552,0
2006-07-18,105,105,98.1,98.1,255,0
2006-07-19,100.65,100.65,98.4,99.6,132,0
2006-07-20,105,105,100.05,101.7,711,0
2006-07-21,104.85,104.85,101.55,102.45,123,0
2006-07-24,100.05,101.85,99.75,99.75,341,0
2006-07-25,105,105.6,100.8,100.95,193,0
2006-07-26,101.25,101.25,97.65,97.8,1246,0
2006-07-27,104.7,104.7,97.5,97.8,341,0
2006-07-28,98.7,99,96.75,98.25,233,0
2006-07-31,98.25,99.6,95.85,97.5,401,0
2006-08-01,97.5,97.5,87.15,89.25,1554,0
2006-08-02,90,90,83.25,85.8,1050,0
2006-08-03,87,89.85,84,88.65,3675,0
2006-08-04,88.65,90.75,87,88.5,3796,0
2006-08-07,88.5,89.25,84,85.5,1331,0
2006-08-08,84,85.35,82.8,85.35,670,0
2006-08-09,84.6,87,84.6,86.25,940,0
2006-08-10,87,87,84.75,85.35,353,0
2006-08-11,83.25,85.5,82.65,84.45,2059,0
2006-08-14,90,90,73.65,74.4,2066,0
2006-08-15,75,77.85,74.7,76.2,3035,0
2006-08-16,77.85,78,73.5,73.5,1887,0
2006-08-17,73.2,73.2,64.65,69.15,5071,0
2006-08-18,68.25,68.25,64.5,65.25,1857,0
2006-08-21,71.4,71.4,66,66,1079,0
2006-08-22,66,68.25,62.4,62.55,1325,0
2006-08-23,65.85,71.25,60.75,70.5,3929,0
2006-08-24,70.5,75,68.25,72,1287,0
2006-08-25,71.25,75,71.25,73.95,1188,0
2006-08-28,74.85,79.8,74.85,79.2,2384,0
2006-08-29,77.85,79.8,77.4,79.5,1870,0
2006-08-30,81,81.75,79.5,80.25,2693,0
2006-08-31,82.5,82.5,79.2,79.2,1063,0
2006-09-01,81,81,76.5,79.65,654,0
2006-09-05,77.85,77.85,75.3,75.3,1212,0
2006-09-06,75,75,67.5,71.85,1268,0
2006-09-07,72,72,67.5,67.5,477,0
2006-09-08,67.5,69,66.15,66.15,586,0
2006-09-11,66.9,70.5,66.75,68.7,707,0
2006-09-12,70.5,73.8,70.5,72,698,0
2006-09-13,72,72.3,71.85,72,367,0
2006-09-14,72.6,72.6,67.8,68.25,787,0
2006-09-15,69,69.75,66.15,67.5,247,0
2006-09-18,66,67.2,64.8,64.8,681,0
2006-09-19,66.45,67.5,65.85,65.85,560,0
2006-09-20,68.25,68.25,66,66.3,736,0
2006-09-21,67.2,68.55,67.2,68.55,1690,0
2006-09-22,73.5,73.5,68.7,70.2,1224,0
2006-09-25,79.5,79.5,72.45,74.7,1481,0
2006-09-26,75,75.75,73.05,73.05,850,0
2006-09-27,73.5,73.95,72.75,73.95,247,0
2006-09-28,74.7,74.7,70.65,70.95,228,0
2006-09-29,72,73.5,72,72.75,560,0
2006-10-02,75.45,75.45,71.25,73.5,2119,0
2006-10-03,72.75,74.25,72.75,73.65,1573,0
2006-10-04,73.5,75,72.15,75,771,0
2006-10-05,74.85,74.85,72.3,73.35,887,0
2006-10-06,75,76.5,74.85,76.5,760,0
2006-10-09,75,75,71.25,74.4,777,0
2006-10-10,73.5,75,72.9,75,1442,0
2006-10-11,75.45,75.45,73.65,75.15,141,0
2006-10-12,75,75,73.5,74.4,252,0
2006-10-13,73.8,75,73.8,74.25,567,0
2006-10-16,73.5,73.5,70.5,70.8,880,0
2006-10-17,73.5,74.1,71.1,74.1,838,0
2006-10-18,76.35,76.35,67.5,74.25,1142,0
2006-10-19,75,75,70.95,70.95,320,0
2006-10-20,73.5,73.5,73.2,73.5,120,0
2006-10-23,68.25,71.25,68.25,69.9,824,0
2006-10-24,69,69,67.5,68.4,436,0
2006-10-25,69.3,70.05,67.65,67.65,385,0
2006-10-26,67.65,67.65,63.75,65.55,2156,0
2006-10-27,64.65,70.5,63.75,66.3,1833,0
2006-10-30,64.65,69.75,60.3,61.8,1409,0
2006-10-31,63.3,63.45,61.65,62.7,1375,0
2006-11-01,63.75,63.75,61.95,63.75,317,0
2006-11-02,63.75,63.75,60.75,61.65,528,0
2006-11-03,61.65,62.4,60.75,60.75,923,0
2006-11-06,62.25,62.25,60.75,61.5,526,0
2006-11-07,62.25,62.25,61.8,62.1,732,0
2006-11-08,63.6,73.5,62.25,70.2,5183,0
2006-11-09,72.9,74.1,70.2,70.2,2485,0
2006-11-10,72,72,66.75,68.25,988,0
2006-11-13,68.85,72,68.4,69.45,2140,0
2006-11-14,70.2,70.5,69.6,69.75,2180,0
2006-11-15,69.9,70.2,67.5,68.25,1935,0
2006-11-16,69.9,69.9,68.25,69,563,0
2006-11-17,67.5,67.5,64.5,65.25,562,0
2006-11-20,64.5,65.25,62.25,62.25,1463,0
2006-11-21,63,63.15,58.05,60.15,3109,0
2006-11-22,61.5,64.65,60.9,63,847,0
2006-11-24,63,67.5,63,66.45,862,0
2006-11-27,67.95,67.95,63.15,64.05,1708,0
2006-11-28,63.75,63.9,60.9,63,853,0
2006-11-29,63.15,65.55,62.4,64.8,3617,0
2006-11-30,63.75,68.1,63.75,65.25,2185,0
2006-12-01,66.9,69.3,66.9,69.15,2199,0
2006-12-04,70.2,71.25,68.4,69.75,2587,0
2006-12-05,70.2,70.2,67.35,67.35,522,0
2006-12-06,67.95,71.1,67.95,68.55,886,0
2006-12-07,69.15,71.25,69.15,69.3,2849,0
2006-12-08,69.3,71.25,68.85,69.75,619,0
2006-12-11,71.25,72,70.5,70.5,2377,0
2006-12-12,71.85,75,71.85,74.1,4101,0
2006-12-13,72.6,74.55,70.8,72.3,4337,0
2006-12-14,72.75,80.1,72.75,79.5,6059,0
2006-12-15,78.75,82.35,78.75,81,7130,0
2006-12-18,81.9,82.5,79.05,81.9,7246,0
2006-12-19,81.75,85.8,80.25,85.8,4269,0
2006-12-20,85.95,85.95,81.9,81.9,3023,0
2006-12-21,82.8,84,81.75,82.95,1972,0
2006-12-22,83.25,83.7,79.2,80.25,2308,0
2006-12-26,82.05,93.6,80.25,91.35,5133,0
2006-12-27,91.5,111.45,89.85,105,12315,0
2006-12-28,105,105,99.45,102,5184,0
2006-12-29,102,102,97.5,98.1,4265,0
2007-01-03,102.45,105,90,96,8526,0
2007-01-04,94.95,94.95,87.15,88.5,4308,0
2007-01-05,84.3,84.45,78.15,79.2,9446,0
2007-01-08,79.5,82.2,78.15,81.9,2192,0
2007-01-09,82.5,85.65,82.05,83.55,4979,0
2007-01-10,85.5,85.5,78.75,78.9,3237,0
2007-01-11,80.7,83.25,79.35,82.65,2709,0
2007-01-12,85.5,92.4,82.95,90.3,6409,0
2007-01-16,90,90.75,86.25,87,3587,0
2007-01-17,87.75,88.05,85.5,87.15,1310,0
2007-01-18,85.05,86.1,84,84,2103,0
2007-01-19,83.1,84,81,81,1252,0
2007-01-22,83.25,85.5,81,84,2764,0
2007-01-23,86.4,88.2,83.55,84.45,3586,0
2007-01-24,84,84,81,81.75,1589,0
2007-01-25,83.1,88.65,83.1,87.6,8371,0
2007-01-26,87.45,89.1,82.65,88.05,3817,0
2007-01-29,90,90,86.55,87.9,2088,0
2007-01-30,86.7,87.75,86.25,86.7,2184,0
2007-01-31,87.15,90,86.85,87.6,2224,0
2007-02-01,88.5,89.25,86.25,89.25,2765,0
2007-02-02,90,90,87,88.5,3457,0
2007-02-05,90.3,90.3,87.6,87.6,3163,0
2007-02-06,87.6,88.8,86.4,87,7368,0
2007-02-07,88.5,88.5,84.3,84.9,5314,0
2007-02-08,85.5,86.7,84.6,85.35,5826,0
2007-02-09,84.9,87.75,84.9,86.7,1455,0
2007-02-12,89.1,97.5,87.9,96.6,16406,0
2007-02-13,94.35,95.7,90,92.7,5614,0
2007-02-14,93.3,93.3,90.45,92.25,2150,0
2007-02-15,92.25,92.25,84.75,85.65,5449,0
2007-02-16,85.65,89.25,85.65,88.8,1440,0
2007-02-20,89.1,97.35,88.8,91.2,7381,0
2007-02-21,91.5,92.25,87,87.75,2555,0
2007-02-22,87.75,88.8,84.75,85.2,3476,0
2007-02-23,86.25,89.25,84.75,87.3,1827,0
2007-02-26,85.5,85.5,79.8,81.6,5579,0
2007-02-27,80.4,82.95,79.8,80.4,6973,0
2007-02-28,80.25,84.6,80.25,84.45,5508,0
2007-03-01,83.25,84.75,80.7,82.05,4771,0
2007-03-02,79.65,81,78.3,78.75,4106,0
2007-03-05,78.45,78.9,73.95,74.25,6538,0
2007-03-06,76.05,76.5,74.4,75.3,2666,0
2007-03-07,76.8,77.1,74.7,74.85,1995,0
2007-03-08,76.35,76.65,72.3,72.45,4178,0
2007-03-09,73.65,74.7,72,72.45,1394,0
2007-03-12,73.35,74.1,70.65,70.65,4764,0
2007-03-13,70.65,71.4,69.75,69.75,2191,0
2007-03-14,70.2,70.8,68.4,69.9,3222,0
2007-03-15,69.15,70.8,69,69.9,3936,0
2007-03-16,70.5,70.5,69.9,70.5,4210,0
2007-03-19,70.5,70.5,69.6,70.5,2948,0
2007-03-20,70.5,70.8,70.2,70.5,7727,0
2007-03-21,70.2,73.5,70.2,72.3,5365,0
2007-03-22,72.9,74.1,72.3,73.5,3177,0
2007-03-23,73.5,73.65,72.6,72.6,2036,0
2007-03-26,73.95,76.05,72,73.5,6231,0
2007-03-27,75.75,78.75,73.05,75.6,10242,0
2007-03-28,75,82.5,75,81,7272,0
2007-03-29,82.5,89.25,82.5,89.1,19494,0
2007-03-30,90,90,82.5,87,14859,0
2007-04-02,89.25,89.25,81.75,81.75,5125,0
2007-04-03,81.75,82.5,80.4,81.3,2892,0
2007-04-04,81.75,85.5,81.75,84.6,4802,0
2007-04-05,83.7,92.25,83.7,89.25,22473,0
2007-04-09,93.75,96.45,93,93.45,21901,0
2007-04-10,96.75,97.65,90.9,90.9,21982,0
2007-04-11,95.1,95.1,88.5,88.95,13517,0
2007-04-12,90.9,91.5,89.7,90,10183,0
2007-04-13,91.5,91.8,90,90.9,13038,0
2007-04-16,91.95,91.95,87.75,88.35,7732,0
2007-04-17,89.25,90,87,87.45,5228,0
2007-04-18,87,88.05,82.5,83.55,6399,0
2007-04-19,84,84.9,82.5,84.45,2228,0
2007-04-20,85.05,85.5,82.5,84.75,2785,0
2007-04-23,85.2,85.2,83.25,83.7,2142,0
2007-04-24,84,85.2,83.55,84.75,2322,0
2007-04-25,84.6,86.1,84.6,84.9,4692,0
2007-04-26,84.45,86.1,84,84.75,2469,0
2007-04-27,84.75,84.9,84.15,84.45,1850,0
2007-04-30,84.9,85.65,84.45,84.75,1450,0
2007-05-01,85.05,87.3,85.05,87,5801,0
2007-05-02,86.55,89.1,86.55,88.65,7652,0
2007-05-03,89.1,89.7,87.75,88.5,2947,0
2007-05-04,87.9,88.05,80.55,82.5,6865,0
2007-05-07,89.85,89.85,86.4,88.8,6900,0
2007-05-08,89.25,92.1,87.9,89.85,8436,0
2007-05-09,90.75,90.9,89.25,90.3,3156,0
2007-05-10,90.45,90.45,88.5,89.25,2509,0
2007-05-11,88.5,92.25,82.5,86.1,4147,0
2007-05-14,87,87,84.45,86.1,2244,0
2007-05-15,87,87.45,84.75,85.05,3685,0
2007-05-16,90,90,85.65,87,4666,0
2007-05-17,88.5,90,86.7,88.2,5960,0
2007-05-18,90,90,86.7,87.45,3447,0
2007-05-21,87.75,88.8,86.1,87.9,3000,0
2007-05-22,87.45,90,87,89.55,3909,0
2007-05-23,89.7,89.85,86.85,88.35,2631,0
2007-05-24,88.2,89.1,86.25,87.6,2366,0
2007-05-25,87.75,90.45,87.3,88.5,4454,0
2007-05-29,88.2,90.15,86.85,90,9692,0
2007-05-30,90.75,91.65,87.9,91.65,6543,0
2007-05-31,90.75,93.75,90,92.1,11435,0
2007-06-01,93.45,93.75,90.75,93.3,7328,0
2007-06-04,93.75,93.75,92.25,93.3,2876,0
2007-06-05,92.85,93.75,92.25,92.55,4765,0
2007-06-06,93.15,98.85,93,98.85,15088,0
2007-06-07,99.3,100.35,91.5,91.8,18849,0
2007-06-08,91.5,93.75,88.95,90,11848,0
2007-06-11,92.25,92.25,88.5,88.5,2337,0
2007-06-12,88.5,88.8,84.3,85.8,5276,0
2007-06-13,85.35,89.85,85.35,89.25,2747,0
2007-06-14,91.2,91.2,86.7,87.45,3407,0
2007-06-15,87.15,89.1,87.15,87.6,1119,0
2007-06-18,88.05,89.1,87.3,88.05,2244,0
2007-06-19,88.05,88.05,86.25,86.4,1687,0
2007-06-20,87,88.95,87,87.9,1563,0
2007-06-21,86.25,86.25,83.25,86.1,3874,0
2007-06-22,85.5,86.25,84.3,86.25,1578,0
2007-06-25,86.25,86.25,84.45,85.35,1569,0
2007-06-26,90,90,84.6,86.25,13133,0
2007-06-27,88.95,90,85.5,85.95,4070,0
2007-06-28,87.6,89.1,85.65,86.25,4416,0
2007-06-29,86.25,88.8,85.5,86.25,2627,0
2007-07-02,86.25,86.25,84.75,86.25,3062,0
2007-07-03,86.25,86.85,84.9,85.35,2594,0
2007-07-05,85.5,87.9,85.35,87.75,7837,0
2007-07-06,87.75,89.7,85.8,87.6,16479,0
2007-07-09,88.8,88.95,85.5,86.25,7180,0
2007-07-10,86.25,94.35,85.8,88.95,27558,0
2007-07-11,89.55,90,85.8,86.25,11704,0
2007-07-12,89.55,89.55,85.5,86.25,4853,0
2007-07-13,86.25,90.45,85.65,90.45,7795,0
2007-07-16,91.35,91.35,88.5,89.25,5277,0
2007-07-17,88.8,98.4,87.45,91.5,11053,0
2007-07-18,90.75,97.05,90,96.15,5623,0
2007-07-19,94.5,99,92.1,97.5,8804,0
2007-07-20,97.95,100.05,95.25,99.45,6385,0
2007-07-23,99.3,99.3,97.5,99.3,4327,0
2007-07-24,97.5,97.5,94.2,94.2,4172,0
2007-07-25,95.25,96.75,88.65,91.65,7193,0
2007-07-26,90.75,94.5,88.5,93.3,6344,0
2007-07-27,92.25,92.25,86.55,91.05,10161,0
2007-07-30,92.85,92.85,85.5,87.9,8889,0
2007-07-31,88.5,91.65,87,90.6,4604,0
2007-08-01,89.4,89.85,87.15,87.45,3621,0
2007-08-02,87.15,90.15,87.15,88.8,3267,0
2007-08-03,89.1,89.1,86.7,86.7,2369,0
2007-08-06,87.6,87.6,83.85,85.8,6363,0
2007-08-07,85.95,88.8,85.05,87.9,4183,0
2007-08-08,86.4,90.75,86.4,90.15,5047,0
2007-08-09,87.3,93,85.5,89.55,6985,0
2007-08-10,89.55,89.85,85.65,86.55,3924,0
2007-08-13,90,91.2,84.45,89.25,6990,0
2007-08-14,93.9,98.85,89.55,92.85,21198,0
2007-08-15,92.85,93,83.55,83.7,8163,0
2007-08-16,83.55,85.95,79.5,82.2,7284,0
2007-08-17,81,82.2,79.2,79.2,9519,0
2007-08-20,79.65,79.95,77.25,79.35,7453,0
2007-08-21,78.45,80.4,78,80.4,3106,0
2007-08-22,80.4,81.75,77.25,78.75,8777,0
2007-08-23,79.5,81,78,80.4,1880,0
2007-08-24,80.4,80.85,76.5,77.25,3994,0
2007-08-27,76.8,77.1,72.75,72.75,8596,0
2007-08-28,72.9,77.25,72.9,74.7,3522,0
2007-08-29,75,79.05,75,76.65,2625,0
2007-08-30,76.5,80.55,76.5,78.45,5902,0
2007-08-31,78.45,78.45,75.15,76.95,7256,0
2007-09-04,76.35,78,75,78,5746,0
2007-09-05,78,78,75.9,76.35,2434,0
2007-09-06,77.25,86.1,76.65,82.65,10874,0
2007-09-07,81.45,81.6,78.45,81,5528,0
2007-09-10,81.6,90.75,80.1,88.35,9309,0
2007-09-11,89.1,89.1,84,85.05,7409,0
2007-09-12,84.3,86.1,83.25,84.3,6266,0
2007-09-13,84.3,86.25,82.5,84.45,4556,0
2007-09-14,84.6,84.6,79.5,81.6,15604,0
2007-09-17,82.2,85.05,79.2,81.9,2356,0
2007-09-18,82.65,83.1,80.25,82.05,1432,0
2007-09-19,83.25,87,82.05,85.8,3507,0
2007-09-20,85.5,86.4,82.2,85.2,4235,0
2007-09-21,85.35,86.1,82.2,85.8,3431,0
2007-09-24,82.65,85.5,81.3,84,4392,0
2007-09-25,83.85,93,82.2,89.4,14787,0
2007-09-26,89.1,90.75,87.45,90.6,3705,0
2007-09-27,88.95,91.95,88.35,89.85,3653,0
2007-09-28,90,93,87.15,90.75,5634,0
2007-10-01,90.75,97.35,88.2,95.1,6544,0
2007-10-02,94.65,95.85,92.4,92.4,4371,0
2007-10-03,93,95.25,91.8,92.25,3011,0
2007-10-04,93,96.75,90.9,96.45,5816,0
2007-10-05,97.5,97.5,93.3,95.25,4359,0
2007-10-08,97.5,97.5,92.4,93.75,3005,0
2007-10-09,94.8,96,94.05,94.35,6889,0
2007-10-10,94.5,96.15,94.5,96,7715,0
2007-10-11,96.6,97.5,90.3,91.35,7103,0
2007-10-12,91.5,92.55,87.15,90.6,6151,0
2007-10-15,90.75,92.1,89.7,90.6,3241,0
2007-10-16,91.2,91.2,89.25,90.45,2543,0
2007-10-17,91.2,92.7,88.05,88.95,1558,0
2007-10-18,89.55,89.55,87.9,88.2,2046,0
2007-10-19,88.95,89.1,86.25,86.7,1844,0
2007-10-22,87,87,84.3,84.75,4497,0
2007-10-23,84.45,87.9,84,87.6,3897,0
2007-10-24,87.9,90.9,84.75,85.65,3893,0
2007-10-25,86.1,86.25,84.6,85.65,1324,0
2007-10-26,85.2,91.35,83.85,86.7,6419,0
2007-10-29,87.3,90.3,86.4,89.25,2272,0
2007-10-30,89.7,90,88.5,89.85,2485,0
2007-10-31,90,90,87.9,89.1,1045,0
2007-11-01,90,93,89.4,92.85,5477,0
2007-11-02,93,93,87.75,89.4,3645,0
2007-11-05,89.4,91.5,88.05,89.25,3789,0
2007-11-06,88.8,89.7,87.9,88.2,1871,0
2007-11-07,88.2,88.8,87.75,88.05,1179,0
2007-11-08,88.05,89.25,86.7,88.35,1286,0
2007-11-09,88.65,88.8,86.55,87.75,2310,0
2007-11-12,87.6,90,84,84,3844,0
2007-11-13,86.55,88.2,82.5,82.5,3393,0
2007-11-14,83.85,83.85,79.65,81.75,1590,0
2007-11-15,81.3,81.3,79.05,80.25,1412,0
2007-11-16,81,82.5,80.25,80.25,997,0
2007-11-19,79.95,80.4,78,78.15,2648,0
2007-11-20,78.45,82.2,75.45,78.75,3364,0
2007-11-21,78.75,78.75,73.2,73.95,4320,0
2007-11-23,82.35,82.95,78,81.9,4403,0
2007-11-26,82.35,85.95,78.75,79.2,4160,0
2007-11-27,81.45,85.5,78.75,81.45,4013,0
2007-11-28,82.05,86.55,79.95,86.55,4701,0
2007-11-29,84.15,86.25,80.55,82.5,5205,0
2007-11-30,83.1,84.3,82.5,82.65,4751,0
2007-12-03,83.1,86.55,82.5,85.5,4608,0
2007-12-04,84.9,88.35,83.4,83.4,2465,0
2007-12-05,83.25,84.45,81,83.1,1859,0
2007-12-06,82.65,85.8,82.5,85.2,1362,0
2007-12-07,84.75,85.5,81.15,82.5,6325,0
2007-12-10,82.5,82.65,80.25,81,3311,0
2007-12-11,80.55,81,76.95,77.55,5280,0
2007-12-12,81,85.5,79.65,83.85,6875,0
2007-12-13,83.85,84.75,80.7,84.15,3411,0
2007-12-14,84.45,84.45,78,78.15,4470,0
2007-12-17,85.5,86.25,76.05,76.35,13026,0
2007-12-18,78.45,81,76.5,78,8120,0
2007-12-19,77.55,80.25,76.5,76.95,4426,0
2007-12-20,77.55,84,76.35,81.15,7777,0
2007-12-21,81.9,82.35,78.3,79.35,3194,0
2007-12-24,81,86.25,78.9,79.5,3840,0
2007-12-26,79.5,84.3,77.55,83.7,3898,0
2007-12-27,82.5,83.85,80.55,82.5,3314,0
2007-12-28,82.5,88.5,81.3,86.1,5890,0
2007-12-31,86.1,91.95,85.65,90.75,4262,0
2008-01-02,91.65,94.5,89.25,91.65,6002,0
2008-01-03,91.35,96,89.25,95.85,5601,0
2008-01-04,94.2,95.7,91.5,93.9,2049,0
2008-01-07,93.75,93.75,86.85,90.15,2638,0
2008-01-08,90,93,86.4,91.35,2225,0
2008-01-09,91.8,91.8,83.1,84.9,4457,0
2008-01-10,84.45,85.5,82.5,83.85,2837,0
2008-01-11,84.9,86.55,82.5,82.8,2452,0
2008-01-14,82.95,92.25,82.95,90.9,9208,0
2008-01-15,90.6,90.6,86.25,88.2,1348,0
2008-01-16,87.3,87.3,82.5,83.1,2402,0
2008-01-17,82.65,84.9,82.5,83.4,1470,0
2008-01-18,84.45,84.45,81.75,82.2,1806,0
2008-01-22,79.2,80.7,76.35,78.75,4103,0
2008-01-23,76.5,77.85,75,76.35,5353,0
2008-01-24,74.25,76.5,73.65,73.65,8276,0
2008-01-25,75.15,77.25,74.25,75,5289,0
2008-01-28,75.15,76.5,71.55,75.15,7896,0
2008-01-29,76.95,79.05,75,76.95,5859,0
2008-01-30,78.3,79.8,75.6,76.8,4225,0
2008-01-31,76.5,77.7,76.5,77.1,1246,0
2008-02-01,77.7,78.75,75,78.45,5812,0
2008-02-04,77.25,79.8,77.25,79.65,3693,0
2008-02-05,79.05,79.95,76.95,78,750,0
2008-02-06,77.85,78.6,74.4,74.85,2134,0
2008-02-07,78.15,78.15,75.15,76.5,3025,0
2008-02-08,78.15,81.9,78.15,81.6,6365,0
2008-02-11,82.5,83.7,79.5,83.25,6208,0
2008-02-12,84.15,85.5,80.25,81,3228,0
2008-02-13,83.4,87,82.65,87,3995,0
2008-02-14,87.6,93.3,87.15,91.5,9562,0
2008-02-15,91.35,93,87.75,91.65,3167,0
2008-02-19,88.35,90,87.75,87.75,2746,0
2008-02-20,86.4,89.1,83.7,87.75,3737,0
2008-02-21,87,88.2,87,87.75,1663,0
2008-02-22,88.05,94.35,88.05,91.2,4962,0
2008-02-25,91.2,92.55,90,91.5,1847,0
2008-02-26,90.9,92.1,90,91.05,692,0
2008-02-27,90,95.85,90,94.5,7776,0
2008-02-28,94.8,96.6,93.15,96.3,5130,0
2008-02-29,96,96.3,94.5,95.4,3223,0
2008-03-03,95.25,95.25,90.9,93.15,3222,0
2008-03-04,92.7,96,91.05,95.25,1713,0
2008-03-05,94.5,95.4,92.25,95.25,3673,0
2008-03-06,94.5,94.5,86.4,86.55,6509,0
2008-03-07,86.25,87.6,84,86.25,3905,0
2008-03-10,87.15,87.45,81.15,81.6,2258,0
2008-03-11,82.5,85.8,81.75,82.2,2410,0
2008-03-12,83.25,83.25,76.5,80.55,6303,0
2008-03-13,79.65,81,73.8,76.8,13491,0
2008-03-14,77.7,78.3,73.2,75.75,10117,0
2008-03-17,75.45,75.45,71.55,71.85,9063,0
2008-03-18,72.15,73.65,69.3,71.25,6937,0
2008-03-19,70.8,76.05,70.8,75.75,4233,0
2008-03-20,75.45,78.45,74.55,76.8,3740,0
2008-03-24,76.65,77.55,75,75.15,1829,0
2008-03-25,75.75,81,75.75,78.75,2627,0
2008-03-26,78.6,81.75,76.65,78.75,3805,0
2008-03-27,79.05,82.5,76.65,78.9,2976,0
2008-03-28,78.9,79.05,77.1,77.4,1450,0
2008-03-31,76.95,78.9,71.1,71.55,7667,0
2008-04-01,72.6,75.9,71.25,75.9,3945,0
2008-04-02,76.95,77.55,74.4,76.35,2300,0
2008-04-03,76.5,84.75,74.25,84.75,3707,0
2008-04-04,85.35,86.25,81.9,85.65,4202,0
2008-04-07,85.35,87,83.55,86.85,3443,0
2008-04-08,85.95,87,84.75,85.35,753,0
2008-04-09,84.9,89.25,84.45,87.15,3841,0
2008-04-10,86.85,87,83.85,86.55,3180,0
2008-04-11,85.8,86.85,83.1,84.9,2412,0
2008-04-14,84.45,84.45,79.05,79.05,5683,0
2008-04-15,78.9,85.5,75.75,83.25,5061,0
2008-04-16,83.55,83.55,77.7,79.35,3353,0
2008-04-17,80.25,80.25,76.65,78.6,1772,0
2008-04-18,79.35,79.35,77.4,77.85,1096,0
2008-04-21,77.1,77.4,75.75,77.1,1663,0
2008-04-22,76.35,76.8,75,75.75,2356,0
2008-04-23,76.5,78.3,75.15,77.25,2454,0
2008-04-24,76.05,78.9,76.05,78.9,1511,0
2008-04-25,77.1,78.6,75,75.9,3782,0
2008-04-28,75.6,78,75.15,77.55,2169,0
2008-04-29,76.95,77.1,75.3,76.05,1166,0
2008-04-30,75.75,77.1,75,75.6,2191,0
2008-05-01,75.75,75.75,73.8,75.15,1176,0
2008-05-02,75,78.15,75,76.5,4239,0
2008-05-05,77.4,83.25,76.95,81.6,5980,0
2008-05-06,81,81,78.9,81,2920,0
2008-05-07,81.9,82.35,79.5,80.55,4421,0
2008-05-08,81.9,82.05,75.75,80.7,4071,0
2008-05-09,79.5,84.45,75.3,83.4,10081,0
2008-05-12,81.9,89.1,81.6,87,10481,0
2008-05-13,87,90,85.95,88.95,4830,0
2008-05-14,88.65,90,86.1,89.25,4001,0
2008-05-15,88.8,89.85,87.3,89.4,3018,0
2008-05-16,87.15,90,84.15,89.4,5303,0
2008-05-19,89.4,90.15,86.4,88.05,2861,0
2008-05-20,86.7,88.5,84.75,88.5,3033,0
2008-05-21,88.2,88.2,86.25,86.85,851,0
2008-05-22,86.4,91.35,85.8,91.35,5056,0
2008-05-23,97.5,100.2,94.5,94.8,26878,0
2008-05-27,97.5,99.3,93,99.3,13321,0
2008-05-28,97.65,109.95,97.5,108,16693,0
2008-05-29,108.6,109.05,104.7,105.75,6062,0
2008-05-30,106.35,115.5,105.6,113.1,9225,0
2008-06-02,114,114,105.6,105.6,7809,0
2008-06-03,105.75,110.55,105.75,106.5,10564,0
2008-06-04,106.95,120,106.8,119.4,18622,0
2008-06-05,120,124.35,112.5,115.2,21053,0
2008-06-06,117,118.8,109.35,118.8,11047,0
2008-06-09,120,128.4,119.4,128.4,31260,0
2008-06-10,127.5,127.95,118.95,119.85,18819,0
2008-06-11,116.4,121.65,112.8,118.65,14071,0
2008-06-12,118.65,125.85,118.5,122.85,13512,0
2008-06-13,123.15,123.75,111,114.3,28524,0
2008-06-16,115.35,117.3,112.5,115.35,6276,0
2008-06-17,117.6,117.6,109.5,113.55,11842,0
2008-06-18,111.45,112.65,106.05,108.75,9502,0
2008-06-19,109.5,114.15,107.25,109.2,8921,0
2008-06-20,110.55,110.55,92.25,96.3,58760,0
2008-06-23,95.4,95.7,87.15,91.5,19140,0
2008-06-24,91.95,105,91.5,101.7,19981,0
2008-06-25,103.5,107.85,101.25,101.7,18160,0
2008-06-26,104.85,104.85,97.5,100.65,12281,0
2008-06-27,99.6,101.25,93.9,98.25,145178,0
2008-06-30,97.65,99.6,96.6,97.2,11055,0
2008-07-01,97.65,97.65,91.5,95.55,5707,0
2008-07-02,94.95,94.95,88.95,89.25,6445,0
2008-07-03,90,92.4,83.25,85.8,11700,0
2008-07-07,86.7,88.8,80.25,82.5,7236,0
2008-07-08,83.1,92.25,79.8,91.35,8174,0
2008-07-09,90.6,90.6,86.55,86.55,4988,0
2008-07-10,88.5,89.55,88.5,89.55,5399,0
2008-07-11,87.9,88.95,84.9,87,5470,0
2008-07-14,85.8,92.4,84.75,89.25,4535,0
2008-07-15,87.9,91.65,83.25,89.4,6723,0
2008-07-16,93.9,103.5,89.4,102.9,10811,0
2008-07-17,104.55,104.55,94.8,101.7,8151,0
2008-07-18,100.05,104.7,100.05,102.9,5602,0
2008-07-21,101.25,104.7,99.45,103.5,4088,0
2008-07-22,101.55,112.5,101.55,109.35,9870,0
2008-07-23,114.6,119.55,109.35,109.5,14508,0
2008-07-24,110.85,110.85,105.75,108.75,6481,0
2008-07-25,108.45,112.5,104.25,106.95,7033,0
2008-07-28,106.5,108.75,102.75,105.3,4194,0
2008-07-29,105,108,103.5,107.85,4307,0
2008-07-30,109.35,112.05,104.85,107.85,5655,0
2008-07-31,105.75,108.6,105.15,106.2,5016,0
2008-08-01,106.5,110.7,105.9,108.75,4501,0
2008-08-04,111.6,111.6,99.75,104.25,9740,0
2008-08-05,105.3,108,104.55,105.45,3734,0
2008-08-06,104.85,106.95,104.4,104.85,2613,0
2008-08-07,104.25,105.75,104.25,104.85,2824,0
2008-08-08,99.3,99.3,89.1,93.6,27475,0
2008-08-11,93.9,101.7,91.35,100.65,9772,0
2008-08-12,99.75,101.7,97.5,99.75,7649,0
2008-08-13,101.4,102.75,98.25,102.6,9395,0
2008-08-14,101.4,106.5,100.2,105.75,5776,0
2008-08-15,105.3,105.75,102.15,103.95,5675,0
2008-08-18,103.65,104.7,98.4,100.5,4622,0
2008-08-19,100.8,103.5,99.9,101.25,3687,0
2008-08-20,101.4,104.85,100.5,102.3,3445,0
2008-08-21,102.3,102.3,98.85,100.65,5198,0
2008-08-22,100.5,102.6,97.8,102.45,2481,0
2008-08-25,102.45,102.6,91.2,91.95,12886,0
2008-08-26,93,97.8,91.65,93.75,5895,0
2008-08-27,93.6,96.75,93.15,94.2,3289,0
2008-08-28,94.65,97.5,91.8,94.65,13396,0
2008-08-29,95.1,96,93.15,95.85,4185,0
2008-09-02,96.6,99.75,95.55,97.8,4527,0
2008-09-03,97.8,98.1,96,97.65,5082,0
2008-09-04,98.25,102.6,94.35,96.15,3386,0
2008-09-05,97.05,97.05,90,90.15,8821,0
2008-09-08,95.1,96.6,90.75,95.7,11242,0
2008-09-09,94.95,96.45,91.2,91.2,8298,0
2008-09-10,93.45,94.8,90.3,93.3,4664,0
2008-09-11,91.35,92.25,90.3,91.8,4661,0
2008-09-12,90.3,91.65,89.25,89.85,3101,0
2008-09-15,90,90.6,85.65,86.25,13842,0
2008-09-16,84.45,85.8,75,75.75,26147,0
2008-09-17,76.5,79.8,75,76.65,24305,0
2008-09-18,77.25,95.25,77.25,91.65,25794,0
2008-09-19,96.3,97.5,91.2,94.5,19557,0
2008-09-22,93.6,94.5,91.35,93.45,2937,0
2008-09-23,93.15,94.5,88.05,92.1,5189,0
2008-09-24,92.1,93,88.65,89.7,4796,0
2008-09-25,89.55,91.8,86.85,88.05,6482,0
2008-09-26,87,87.3,78.75,80.7,12012,0
2008-09-29,80.7,88.05,76.5,78,7297,0
2008-09-30,78.75,86.7,77.4,79.2,7918,0
2008-10-01,78.6,84.75,77.55,79.8,10435,0
2008-10-02,79.8,80.4,75,75.15,12166,0
2008-10-03,75.3,77.25,72.9,72.9,6508,0
2008-10-06,71.4,71.4,45.9,65.4,16232,0
2008-10-07,62.1,67.05,60.15,60.75,7411,0
2008-10-08,61.95,61.95,55.5,57.15,14034,0
2008-10-09,59.85,60.6,54,54,10781,0
2008-10-10,48.15,55.8,45,55.2,28050,0
2008-10-13,60,64.5,57.9,63.15,15742,0
2008-10-14,64.35,65.55,57.45,60.45,6410,0
2008-10-15,59.55,62.1,58.35,60.6,9120,0
2008-10-16,61.2,64.35,59.1,63.75,8576,0
2008-10-17,61.95,66.45,54,62.25,5810,0
2008-10-20,63.6,65.55,60.15,65.55,4204,0
2008-10-21,63,64.8,61.05,61.05,4103,0
2008-10-22,59.55,59.55,52.95,53.1,15296,0
2008-10-23,53.55,56.4,51.15,52.65,9086,0
2008-10-24,51.15,52.5,49.65,51.15,8130,0
2008-10-27,51.45,54.15,49.5,50.55,5603,0
2008-10-28,51.75,54.15,48.75,53.7,7525,0
2008-10-29,54,58.5,52.05,56.85,4199,0
2008-10-30,56.1,58.5,55.2,58.05,2974,0
2008-10-31,57.9,60.6,55.95,60,5063,0
2008-11-03,59.7,60,56.4,56.85,7879,0
2008-11-04,60,62.7,53.25,57.75,11314,0
2008-11-05,57.45,57.75,52.95,52.95,4583,0
2008-11-06,52.95,54.75,51.15,51.15,5098,0
2008-11-07,50.4,54.75,49.8,54.75,5023,0
2008-11-10,56.25,58.05,50.1,50.1,8326,0
2008-11-11,49.95,49.95,44.7,45.15,18495,0
2008-11-12,45.15,48.3,38.25,38.25,18631,0
2008-11-13,39.3,45.15,36.75,45.15,21639,0
2008-11-14,45,46.05,39.6,40.2,10902,0
2008-11-17,40.8,40.95,37.5,39,13862,0
2008-11-18,39.75,39.75,31.2,32.1,10834,0
2008-11-19,32.1,33.9,30.15,30.15,6177,0
2008-11-20,31.35,33,30,30,15258,0
2008-11-21,30.45,31.95,27.15,30,14324,0
2008-11-24,30.45,33.6,26.4,32.4,17557,0
2008-11-25,32.7,34.2,28.35,28.35,10712,0
2008-11-26,28.8,33,28.8,33,3852,0
2008-11-28,32.55,33.75,32.1,33.75,2882,0
2008-12-01,33,33,30.75,30.75,4985,0
2008-12-02,32.25,32.7,30.75,32.55,5932,0
2008-12-03,31.8,33.75,30.3,33.45,3179,0
2008-12-04,33.45,44.4,33.45,37.8,9882,0
2008-12-05,37.35,41.1,37.35,38.55,9979,0
2008-12-08,40.65,45.15,39.45,43.5,11184,0
2008-12-09,43.5,49.05,43.5,44.4,6862,0
2008-12-10,45.9,47.7,44.55,46.5,4959,0
2008-12-11,45.9,46.95,44.4,44.55,5279,0
2008-12-12,44.25,46.5,43.95,46.5,4889,0
2008-12-15,46.5,49.2,44.25,44.25,8104,0
2008-12-16,46.05,51,45.3,51,5164,0
2008-12-17,51,56.4,50.1,56.25,6560,0
2008-12-18,56.85,60.6,56.25,58.35,10542,0
2008-12-19,60.45,63.75,56.55,56.55,22084,0
2008-12-22,57.9,59.1,52.5,55.2,7183,0
2008-12-23,55.5,57.6,53.85,54.3,3357,0
2008-12-24,54.15,56.55,53.25,54.75,1148,0
2008-12-26,55.2,55.95,53.4,54.45,998,0
2008-12-29,54.3,55.2,46.95,48.45,6113,0
2008-12-30,48.75,51.75,47.25,51.45,3815,0
2008-12-31,51.75,55.35,50.1,54.15,3955,0
2009-01-02,55.35,55.65,51.75,54,3487,0
2009-01-05,54.75,55.05,52.5,55.05,4651,0
2009-01-06,56.55,58.5,54.9,58.2,5712,0
2009-01-07,57.3,57.75,53.1,53.55,5572,0
2009-01-08,53.25,57,52.5,56.85,2947,0
2009-01-09,56.85,57.3,49.95,50.1,6862,0
2009-01-12,54.15,57,51.45,51.45,8334,0
2009-01-13,51,53.85,50.25,52.05,6165,0
2009-01-14,51.3,51.3,47.85,47.85,3802,0
2009-01-15,47.55,49.95,45,49.8,8124,0
2009-01-16,50.25,50.85,48.9,49.35,8376,0
2009-01-20,50.1,53.25,44.55,44.55,7621,0
2009-01-21,45.75,57.45,45.75,49.35,6231,0
2009-01-22,48.15,55.35,46.65,48,3950,0
2009-01-23,46.95,58.65,46.95,50.7,22199,0
2009-01-26,50.85,58.5,50.85,56.4,11724,0
2009-01-27,56.7,69.45,56.7,63.6,32723,0
2009-01-28,68.55,69,60.15,64.2,16835,0
2009-01-29,63.75,74.85,62.25,72,27402,0
2009-01-30,75.75,77.1,72.6,73.8,31621,0
2009-02-02,75,75,64.5,67.5,28062,0
2009-02-03,67.5,67.5,61.95,64.5,15747,0
2009-02-04,63.6,67.35,61.5,61.5,10457,0
2009-02-05,62.1,64.5,59.1,63.3,12917,0
2009-02-06,64.2,67.65,63.9,66,11667,0
2009-02-09,64.95,65.25,61.8,62.4,7814,0
2009-02-10,61.8,63,58.65,58.65,6164,0
2009-02-11,58.8,61.35,58.65,59.25,4599,0
2009-02-12,59.1,61.5,57,59.25,7275,0
2009-02-13,59.1,59.7,57,57.75,6251,0
2009-02-17,56.4,70.5,55.95,60.75,93740,0
2009-02-18,61.5,61.65,57,59.25,17661,0
2009-02-19,59.7,59.85,56.4,56.55,11946,0
2009-02-20,55.8,56.7,46.8,49.95,21286,0
2009-02-23,48.45,51.75,46.2,46.5,11518,0
2009-02-24,46.2,48.75,44.85,48.3,13393,0
2009-02-25,50.55,51.3,45.9,45.9,10184,0
2009-02-26,46.65,48.9,45,45.45,15251,0
2009-02-27,44.7,45.45,41.4,41.4,14168,0
2009-03-02,41.4,41.7,35.85,36,13680,0
2009-03-03,36,38.1,31.05,31.05,24318,0
2009-03-04,32.4,36.45,31.5,35.55,23336,0
2009-03-05,34.2,37.35,31.65,32.55,16304,0
2009-03-06,36,36,32.25,34.65,14784,0
2009-03-09,49.35,49.95,37.2,38.85,64778,0
2009-03-10,31.5,31.95,26.85,29.4,103632,0
2009-03-11,31.5,31.5,27.6,28.35,43542,0
2009-03-12,29.25,29.55,28.35,28.5,28606,0
2009-03-13,29.25,29.7,28.2,28.2,22114,0
2009-03-16,29.4,29.55,26.7,27.3,30407,0
2009-03-17,27,27.9,25.2,27.6,24529,0
2009-03-18,25.5,28.35,25.5,27.9,27730,0
2009-03-19,29.4,29.55,26.1,26.7,24498,0
2009-03-20,27,27.6,25.8,25.8,13732,0
2009-03-23,28.5,28.5,25.95,26.25,18864,0
2009-03-24,27,27.6,26.55,26.85,7793,0
2009-03-25,27,27.45,26.7,27,9085,0
2009-03-26,27.75,28.2,27,27.45,11419,0
2009-03-27,27,27.9,27,27,31312,0
2009-03-30,27,27.75,27,27.45,27455,0
2009-03-31,27.45,28.05,25.8,25.8,61197,0
2009-04-01,26.55,26.7,24.45,25.05,23994,0
2009-04-02,25.65,26.85,25.2,25.35,28548,0
2009-04-03,29.55,29.55,24.75,27.15,97773,0
2009-04-06,27.9,28.2,26.7,26.7,32678,0
2009-04-07,26.55,26.55,25.65,25.8,16503,0
2009-04-08,26.1,26.55,25.65,26.1,10174,0
2009-04-09,27.15,27.45,25.5,25.8,24748,0
2009-04-13,26.4,26.4,25.65,25.8,15312,0
2009-04-14,25.8,25.95,21.3,23.4,55447,0
2009-04-15,22.65,24.75,22.2,24.75,22891,0
2009-04-16,24.9,26.85,24.75,26.55,26611,0
2009-04-17,27,27.75,26.7,27.15,34859,0
2009-04-20,27,27.3,25.05,26.7,30883,0
2009-04-21,26.55,26.55,24.45,26.1,13279,0
2009-04-22,26.1,26.25,24.75,25.65,17213,0
2009-04-23,25.2,27.15,25.2,26.4,17913,0
2009-04-24,25.95,27,25.65,26.85,16943,0
2009-04-27,26.25,26.85,25.8,26.25,19169,0
2009-04-28,26.25,27.3,26.25,27.15,24361,0
2009-04-29,27.45,27.75,26.4,27.15,12863,0
2009-04-30,27.15,27.6,26.25,26.85,12839,0
2009-05-01,27.75,27.9,27,27.3,18748,0
2009-05-04,27.45,31.8,27.45,31.35,47029,0
2009-05-05,32.7,33.75,30.6,32.25,37437,0
2009-05-06,31.8,32.55,27.75,31.05,29413,0
2009-05-07,31.8,33.75,29.85,30.3,27812,0
2009-05-08,37.5,37.95,33,37.5,122428,0
2009-05-11,43.5,52.35,42.45,47.85,157582,0
2009-05-12,51.6,52.65,41.4,47.4,85721,0
2009-05-13,47.25,47.25,41.1,42.3,62078,0
2009-05-14,42,43.65,40.5,42.15,27098,0
2009-05-15,42,43.5,41.25,42,16463,0
2009-05-18,43.35,43.5,41.25,42.75,15015,0
2009-05-19,42.75,46.35,41.7,45.3,35931,0
2009-05-20,46.8,47.25,43.5,44.25,32352,0
2009-05-21,43.05,43.5,41.25,42.3,30526,0
2009-05-22,42.45,44.55,41.7,43.2,13402,0
2009-05-26,43.5,45.75,41.7,45.6,24388,0
2009-05-27,46.5,48,45.75,46.2,26547,0
2009-05-28,48.15,54.6,47.4,54,80999,0
2009-05-29,56.25,56.85,51,56.85,51597,0
2009-06-01,59.55,60,56.85,59.25,56411,0
2009-06-02,58.2,59.25,55.2,56.7,31529,0
2009-06-03,57.6,59.1,55.2,57.6,28193,0
2009-06-04,59.7,69.6,58.95,68.1,53196,0
2009-06-05,70.8,72,62.7,65.55,42280,0
2009-06-08,67.5,69,63.15,63.9,27387,0
2009-06-09,64.2,66.9,64.2,65.4,13264,0
2009-06-10,66,66.3,59.1,63.45,34372,0
2009-06-11,63.45,63.75,60,61.35,18911,0
2009-06-12,61.05,61.35,57.45,60.6,18489,0
2009-06-15,59.25,60,56.25,56.7,15194,0
2009-06-16,56.25,60.6,56.25,57.6,17640,0
2009-06-17,57.6,58.8,51.9,53.25,26101,0
2009-06-18,53.1,53.25,50.4,52.2,27573,0
2009-06-19,52.65,55.5,51.75,54,29695,0
2009-06-22,54.75,54.75,48.75,50.25,41707,0
2009-06-23,50.85,52.05,49.35,51.45,16746,0
2009-06-24,52.05,54.75,51.45,53.4,14801,0
2009-06-25,52.8,55.2,52.35,55.05,7980,0
2009-06-26,54.9,59.25,53.85,59.25,37237,0
2009-06-29,58.95,59.4,53.7,56.1,14166,0
2009-06-30,56.4,59.25,53.7,54.15,14143,0
2009-07-01,54.75,56.85,53.85,56.1,12263,0
2009-07-02,56.7,58.2,54.45,55.05,14384,0
2009-07-06,55.8,55.8,52.5,52.8,18059,0
2009-07-07,52.65,52.95,48.75,48.9,19362,0
2009-07-08,49.8,50.25,46.5,48,20244,0
2009-07-09,48.45,49.8,47.4,48.3,10858,0
2009-07-10,48.15,48.45,46.8,47.7,12200,0
2009-07-13,47.7,48.15,46.5,47.55,16034,0
2009-07-14,47.55,49.05,46.5,48.3,13332,0
2009-07-15,49.35,50.1,48.15,49.5,15274,0
2009-07-16,49.35,49.95,47.25,49.2,19150,0
2009-07-17,52.5,54.15,50.7,51.15,33522,0
2009-07-20,53.4,53.4,50.25,50.4,16623,0
2009-07-21,50.85,51,48.6,48.75,19057,0
2009-07-22,48.15,49.8,47.85,48,12163,0
2009-07-23,48,53.25,47.7,50.4,23631,0
2009-07-24,50.55,51.3,49.05,50.85,9048,0
2009-07-27,50.25,52.5,49.5,52.5,17401,0
2009-07-28,51.15,52.5,50.25,51.9,7628,0
2009-07-29,51.45,53.25,50.7,51.75,10767,0
2009-07-30,53.55,54,50.1,50.55,11554,0
2009-07-31,50.4,51.6,49.35,49.5,12490,0
2009-08-03,51.15,51.45,49.5,50.55,12699,0
2009-08-04,50.55,50.85,49.35,49.5,14809,0
2009-08-05,49.35,49.5,47.1,48,21005,0
2009-08-06,48,49.65,46.5,47.4,13314,0
2009-08-07,48,50.55,46.5,48.15,18607,0
2009-08-10,52.2,52.35,48.15,48.3,21027,0
2009-08-11,48.75,49.8,46.5,47.25,20252,0
2009-08-12,47.4,50.85,46.65,48.6,18933,0
2009-08-13,48.6,51.6,46.95,48,17476,0
2009-08-14,48.6,49.65,46.95,49.05,15476,0
2009-08-17,48.15,48.75,45.15,45.15,19280,0
2009-08-18,45.15,47.1,45,45.75,13687,0
2009-08-19,45.3,46.5,45,45.6,12367,0
2009-08-20,45.45,46.8,45.45,45.9,10108,0
2009-08-21,46.2,48.6,46.2,48,18716,0
2009-08-24,48.75,48.75,45.75,46.05,12873,0
2009-08-25,46.05,48.75,45.9,48.15,10534,0
2009-08-26,48.3,48.6,46.65,48.15,6631,0
2009-08-27,48.75,49.35,46.65,48,7492,0
2009-08-28,48.45,48.75,46.65,47.55,9342,0
2009-08-31,47.4,48,45.3,45.45,24399,0
2009-09-01,45.3,48.3,45,45.45,22818,0
2009-09-02,45.45,45.9,44.85,45.15,13483,0
2009-09-03,45.6,45.75,43.95,44.85,14157,0
2009-09-04,44.55,47.25,44.25,46.8,10491,0
2009-09-08,48,48,45.6,45.9,11060,0
2009-09-09,46.5,52.65,46.5,52.5,27749,0
2009-09-10,52.65,58.05,50.4,56.1,34245,0
2009-09-11,55.8,58.05,52.8,54.45,34266,0
2009-09-14,57.15,57.9,54.45,56.7,26624,0
2009-09-15,57,57,54.3,54.9,17523,0
2009-09-16,55.5,55.65,53.4,54.6,20814,0
2009-09-17,56.55,56.7,52.5,53.85,23759,0
2009-09-18,54,54.45,52.5,53.25,15837,0
2009-09-21,52.65,54,51.75,53.55,13487,0
2009-09-22,54.15,60.9,54.15,59.7,64911,0
2009-09-23,60.75,61.95,57.9,59.85,29889,0
2009-09-24,59.85,59.85,56.1,57.3,27392,0
2009-09-25,57.3,61.35,57.3,60.9,28932,0
2009-09-28,62.1,64.8,61.5,62.4,37947,0
2009-09-29,63,63,59.55,60.75,25995,0
2009-09-30,60.6,60.6,58.05,59.25,16335,0
2009-10-01,58.95,58.95,55.2,55.5,26851,0
2009-10-02,55.2,55.95,54,54.9,14833,0
2009-10-05,55.35,57.45,54.15,55.35,20484,0
2009-10-06,55.5,57.9,54.9,56.55,13869,0
2009-10-07,56.55,57.6,55.35,56.25,14493,0
2009-10-08,57.45,58.2,55.5,56.1,16417,0
2009-10-09,56.25,57.15,52.5,53.7,39037,0
2009-10-12,55.05,55.35,52.5,52.5,13899,0
2009-10-13,53.4,53.4,51.6,52.65,11738,0
2009-10-14,53.1,57,50.55,55.5,38505,0
2009-10-15,56.1,57.3,55.5,56.1,19686,0
2009-10-16,57.3,57.3,55.2,55.35,15629,0
2009-10-19,55.65,58.2,55.5,56.7,32021,0
2009-10-20,57,58.2,55.05,55.2,17731,0
2009-10-21,55.8,57.3,54.9,55.8,20309,0
2009-10-22,55.95,56.1,54.6,55.65,12116,0
2009-10-23,55.65,55.8,53.4,54.3,14838,0
2009-10-26,58.05,58.05,53.25,54,15982,0
2009-10-27,54.3,56.25,52.8,54,25515,0
2009-10-28,54.15,54.9,49.8,49.8,32968,0
2009-10-29,50.25,54.15,50.25,52.2,22594,0
2009-10-30,51.6,52.35,48.75,49.35,23008,0
2009-11-02,49.8,51.6,46.2,46.8,25678,0
2009-11-03,46.95,51.3,46.5,51.15,20981,0
2009-11-04,51.9,52.05,48,48.3,21204,0
2009-11-05,48.3,52.5,48,52.5,15802,0
2009-11-06,51.75,53.25,50.1,53.25,17616,0
2009-11-09,52.5,53.7,49.5,51,35320,0
2009-11-10,51,52.5,49.5,49.5,14867,0
2009-11-11,51.15,51.6,49.5,51.6,11733,0
2009-11-12,52.35,53.55,50.7,51.45,16531,0
2009-11-13,52.35,54,51.75,53.25,21816,0
2009-11-16,54.9,60.45,54,59.7,38281,0
2009-11-17,58.5,60.75,57.15,59.4,24499,0
2009-11-18,60.45,67.05,58.65,63.6,38135,0
2009-11-19,63.9,67.05,62.85,63.9,34205,0
2009-11-20,63.6,67.2,63,64.65,18163,0
2009-11-23,67.2,68.4,64.8,68.25,32243,0
2009-11-24,69.15,74.4,68.25,74.1,55670,0
2009-11-25,76.65,77.25,72.75,74.1,96691,0
2009-11-27,72,78.6,70.2,77.25,41894,0
2009-11-30,79.95,89.55,78.75,87.75,109238,0
2009-12-01,90,90.6,81,88.2,98702,0
2009-12-02,86.85,91.5,83.4,88.2,87357,0
2009-12-03,90.45,96,88.65,89.1,89412,0
2009-12-04,92.85,93,86.25,92.1,48977,0
2009-12-07,93.45,94.5,91.35,92.85,67061,0
2009-12-08,92.85,93,90.6,92.1,36267,0
2009-12-09,92.55,93.75,90.45,93.6,22278,0
2009-12-10,94.5,99.75,91.65,98.55,90816,0
2009-12-11,99,99.75,94.8,96.75,45477,0
2009-12-14,97.2,98.1,87,89.1,116629,0
2009-12-15,87.9,97.5,84.75,92.7,90887,0
2009-12-16,94.05,94.95,90.3,93,46110,0
2009-12-17,92.1,93.15,89.4,90.9,31701,0
2009-12-18,90.9,92.85,88.5,92.85,48838,0
2009-12-21,93.45,93.45,85.05,85.65,67090,0
2009-12-22,85.5,88.5,83.25,88.05,55613,0
2009-12-23,89.85,91.95,87.3,91.65,36904,0
2009-12-24,91.8,92.25,88.95,90.75,9691,0
2009-12-28,90.6,91.5,89.25,89.85,19095,0
2009-12-29,91.35,91.35,87.3,88.95,23438,0
2009-12-30,87.9,90.45,87.6,89.25,18411,0
2009-12-31,89.7,91.8,88.95,91.5,24774,0
2010-01-04,91.95,94.35,91.35,93.3,40468,0
2010-01-05,93.6,95.25,91.8,94.2,22851,0
2010-01-06,94.5,98.25,93.3,95.4,34914,0
2010-01-07,96.15,97.5,93.45,97.2,31412,0
2010-01-08,112.05,116.7,106.05,108.9,270677,0
2010-01-11,110.85,115.65,108,114.3,77817,0
2010-01-12,116.55,118.35,106.65,108.3,111264,0
2010-01-13,110.25,124.35,108.3,123,149460,0
2010-01-14,126,127.2,118.8,124.05,117167,0
2010-01-15,125.55,125.55,120,123.6,59768,0
2010-01-19,126,134.7,123.3,134.25,95879,0
2010-01-20,136.5,142.5,133.05,141,154755,0
2010-01-21,142.5,142.5,132.75,134.85,104868,0
2010-01-22,136.05,136.35,123,123.3,136616,0
2010-01-25,126.75,129.75,120.45,122.55,73604,0
2010-01-26,123.9,124.35,117.6,120.3,70304,0
2010-01-27,122.4,122.55,115.05,120.45,59194,0
2010-01-28,122.25,122.4,114,115.65,53265,0
2010-01-29,117.75,117.9,100.05,101.1,181287,0
2010-02-01,101.1,105.3,95.7,104.1,110592,0
2010-02-02,105.6,110.4,105,108.6,74821,0
2010-02-03,108.15,109.35,103.95,107.55,34368,0
2010-02-04,113.85,114.75,102.15,103.95,94299,0
2010-02-05,103.35,103.95,95.85,100.65,79240,0
2010-02-08,100.95,103.8,97.5,101.4,38255,0
2010-02-09,102,105,101.55,102.6,31959,0
2010-02-10,102.6,104.55,101.25,104.1,31599,0
2010-02-11,105.9,111,102.6,110.7,52799,0
2010-02-12,109.5,111.6,107.25,110.7,35640,0
2010-02-16,113.55,116.25,111.75,114.3,49023,0
2010-02-17,115.2,115.65,113.25,113.85,22430,0
2010-02-18,112.8,113.85,106.95,110.4,50091,0
2010-02-19,109.65,110.25,106.95,107.7,26923,0
2010-02-22,107.7,110.1,104.4,105,43264,0
2010-02-23,104.55,105,99.9,102.9,45100,0
2010-02-24,102.15,105.6,102.15,103.95,20134,0
2010-02-25,103.05,104.1,100.35,102.6,27404,0
2010-02-26,102.3,107.7,101.4,104.25,40808,0
2010-03-01,105,108.75,105,107.1,36090,0
2010-03-02,108.6,108.6,105,105.45,19881,0
2010-03-03,105.3,107.25,105,106.8,14204,0
2010-03-04,106.65,108,105,106.5,17935,0
2010-03-05,107.1,108.6,106.95,108.45,14223,0
2010-03-08,109.5,116.4,109.05,112.05,56383,0
2010-03-09,113.85,116.1,111.75,112.8,43926,0
2010-03-10,113.25,114,112.2,113.7,24534,0
2010-03-11,113.7,113.7,110.1,112.5,26413,0
2010-03-12,105,105,82.5,90.3,380228,0
2010-03-15,82.35,85.05,75.15,78.75,267688,0
2010-03-16,78.9,80.1,76.65,76.95,71350,0
2010-03-17,76.65,77.4,69.9,72.3,174637,0
2010-03-18,72.3,76.2,72.3,75.3,73825,0
2010-03-19,75.45,76.35,71.25,72,72505,0
2010-03-22,72,72,66,69.45,75634,0
2010-03-23,70.5,75.45,69.75,75,51190,0
2010-03-24,74.1,75,71.25,71.7,40551,0
2010-03-25,72.15,73.95,69.9,70.2,30105,0
2010-03-26,70.2,70.8,68.4,68.85,24351,0
2010-03-29,67.8,71.1,67.8,70.05,22878,0
2010-03-30,71.25,71.25,67.5,68.7,30323,0
2010-03-31,67.8,68.55,66.15,68.4,37525,0
2010-04-01,68.4,70.05,66.15,66.75,29283,0
2010-04-05,66.75,69.75,66.45,69.3,22723,0
2010-04-06,69.75,74.25,68.55,73.65,37767,0
2010-04-07,74.4,74.4,69.15,69.6,27484,0
2010-04-08,69.15,72.6,69.15,70.2,23757,0
2010-04-09,70.5,72,69.75,69.9,11622,0
2010-04-12,69.6,71.25,69.45,70.2,16707,0
2010-04-13,69.75,70.65,69.45,70.05,11803,0
2010-04-14,70.5,71.55,69.6,71.25,16954,0
2010-04-15,71.7,73.2,70.5,72.3,18933,0
2010-04-16,72.45,76.5,70.65,72.15,53669,0
2010-04-19,72,73.05,70.5,70.65,16935,0
2010-04-20,71.1,74.55,70.65,73.2,26765,0
2010-04-21,73.95,81.3,73.35,81,73010,0
2010-04-22,80.4,83.7,76.65,82.35,55421,0
2010-04-23,83.55,90,81.75,87.3,76555,0
2010-04-26,88.2,91.2,83.1,83.85,69756,0
2010-04-27,83.55,86.85,80.1,81.6,48168,0
2010-04-28,82.5,83.1,79.8,81.45,20486,0
2010-04-29,82.2,86.7,80.25,85.35,32878,0
2010-04-30,85.35,89.25,84.6,84.6,53070,0
2010-05-03,87,91.8,85.5,87.9,63387,0
2010-05-04,88.5,91.05,87.15,90.15,59947,0
2010-05-05,90.9,91.5,87.3,88.35,77344,0
2010-05-06,88.05,89.55,78,81.75,98709,0
2010-05-07,87,87,70.8,80.85,154350,0
2010-05-10,85.5,85.5,78.45,81.6,51325,0
2010-05-11,80.85,81,75.45,76.05,59406,0
2010-05-12,76.95,80.7,75.15,79.5,37400,0
2010-05-13,79.05,82.05,79.05,80.55,24219,0
2010-05-14,79.5,79.5,75.6,77.25,25715,0
2010-05-17,78,78.15,75.3,77.25,23334,0
2010-05-18,78.3,78.75,75,76.05,22453,0
2010-05-19,76.05,76.2,68.7,71.25,49420,0
2010-05-20,71.25,71.25,64.2,64.8,70157,0
2010-05-21,63.45,66.15,61.05,64.8,89713,0
2010-05-24,66.45,70.8,66.45,70.2,33046,0
2010-05-25,67.05,69.6,65.1,69.6,48089,0
2010-05-26,71.7,71.7,65.7,66,25424,0
2010-05-27,68.85,71.25,66.75,71.25,20324,0
2010-05-28,71.25,73.05,68.7,69.75,15164,0
2010-06-01,68.85,69.15,65.1,65.1,24723,0
2010-06-02,65.4,68.4,65.4,68.1,15868,0
2010-06-03,68.55,69.45,66.15,67.95,23746,0
2010-06-04,67.5,70.5,64.5,66.3,25318,0
2010-06-07,66.9,68.7,61.35,61.65,31021,0
2010-06-08,61.5,63.6,54.3,57,88296,0
2010-06-09,57,59.25,52.8,54.3,44125,0
2010-06-10,55.35,59.25,54.9,59.1,32674,0
2010-06-11,58.35,60.75,57,60.6,17387,0
2010-06-14,61.65,73.8,61.5,68.25,63401,0
2010-06-15,68.55,68.55,64.05,67.5,25596,0
2010-06-16,67.05,67.5,63.15,63.75,19001,0
2010-06-17,64.5,64.95,59.55,62.25,33808,0
2010-06-18,62.7,63,59.85,62.1,42840,0
2010-06-21,63.15,63.15,57.75,59.85,35058,0
2010-06-22,60.15,60.15,55.5,55.65,32058,0
2010-06-23,55.95,57.9,53.25,55.95,42112,0
2010-06-24,55.8,57.45,54.15,55.95,14448,0
2010-06-25,56.55,58.95,54.45,58.8,95813,0
2010-06-28,58.5,59.4,54.3,54.45,21554,0
2010-06-29,53.55,54.3,51.3,52.05,25764,0
2010-06-30,52.2,53.85,51.45,52.2,20631,0
2010-07-01,52.2,52.5,47.25,52.35,57198,0
2010-07-02,52.65,52.8,50.1,52.05,13892,0
2010-07-06,54.75,56.85,51.15,51.15,28746,0
2010-07-07,51.6,55.2,51.15,55.2,15707,0
2010-07-08,57,57,52.95,56.4,17922,0
2010-07-09,56.4,56.85,53.4,56.1,21228,0
2010-07-12,55.95,56.7,54.75,55.5,21210,0
2010-07-13,56.55,58.8,55.95,58.65,25951,0
2010-07-14,58.65,60.75,58.5,60.15,20454,0
2010-07-15,60.6,61.35,58.8,61.2,21022,0
2010-07-16,60.45,60.45,57,57.15,19003,0
2010-07-19,57.6,58.2,55.5,55.8,15588,0
2010-07-20,55.5,59.4,55.2,59.25,15542,0
2010-07-21,60,60.75,57,57.75,12885,0
2010-07-22,58.5,61.05,58.5,60.45,19166,0
2010-07-23,60.3,64.65,58.95,64.65,23685,0
2010-07-26,65.1,70.5,64.95,70.05,37927,0
2010-07-27,72.75,75.45,70.5,72.75,49842,0
2010-07-28,72.9,72.9,70.5,70.5,22498,0
2010-07-29,72.75,72.75,69,70.65,14781,0
2010-07-30,69,73.05,67.8,71.7,21301,0
2010-08-02,72.9,74.85,71.85,73.5,26983,0
2010-08-03,73.35,77.25,72,75.75,28015,0
2010-08-04,76.5,81.45,75,78.45,35844,0
2010-08-05,78.75,79.05,75,75,24569,0
2010-08-06,78.3,78.9,72.15,75.3,34105,0
2010-08-09,76.5,76.5,71.85,73.95,27228,0
2010-08-10,73.2,74.1,70.35,71.4,22231,0
2010-08-11,70.95,70.95,64.2,64.2,39031,0
2010-08-12,64.5,67.5,63.75,64.05,29478,0
2010-08-13,64.5,65.85,64.5,64.65,22077,0
2010-08-16,64.95,68.4,64.95,68.4,17817,0
2010-08-17,69.75,71.7,69.3,71.25,25692,0
2010-08-18,72,74.4,72,73.5,21433,0
2010-08-19,76.95,78.9,75,76.95,54896,0
2010-08-20,77.7,77.85,74.25,75.15,39413,0
2010-08-23,77.25,77.25,71.25,71.25,30159,0
2010-08-24,70.35,70.35,66.75,66.9,26188,0
2010-08-25,66.6,74.25,66,74.1,25883,0
2010-08-26,74.55,75.45,70.95,71.1,22214,0
2010-08-27,72.45,72.6,69.6,71.85,13054,0
2010-08-30,71.7,72.9,68.7,68.85,13822,0
2010-08-31,69,70.05,67.35,67.65,13548,0
2010-09-01,68.85,72.3,68.55,72,18531,0
2010-09-02,72.3,73.2,71.25,71.7,9386,0
2010-09-03,72.6,72.75,71.25,72.15,10424,0
2010-09-07,71.55,71.7,69.3,69.3,11064,0
2010-09-08,69.75,70.35,68.55,69.45,8848,0
2010-09-09,70.65,73.5,70.65,72,14180,0
2010-09-10,72.15,74.55,72.15,74.4,11924,0
2010-09-13,75,75,73.35,74.4,14623,0
2010-09-14,74.25,74.4,72.6,72.6,7429,0
2010-09-15,72,73.5,70.35,73.05,9085,0
2010-09-16,72.6,73.95,70.95,72.15,9077,0
2010-09-17,73.65,75.9,71.55,74.7,24163,0
2010-09-20,75.15,78.45,74.25,77.7,29829,0
2010-09-21,77.25,77.7,73.95,74.1,18590,0
2010-09-22,73.95,76.05,73.95,75.6,11301,0
2010-09-23,75.6,78.45,73.8,75,17314,0
2010-09-24,76.5,77.1,74.7,76.2,16029,0
2010-09-27,77.25,77.25,73.65,73.95,13257,0
2010-09-28,73.95,76.05,73.2,75.45,13609,0
2010-09-29,76.35,76.35,73.5,74.7,10724,0
2010-09-30,75.15,75.45,72.75,73.35,22269,0
2010-10-01,74.55,74.55,71.25,72.75,10722,0
2010-10-04,72.75,72.9,70.5,70.5,14101,0
2010-10-05,71.7,74.85,70.5,74.7,15846,0
2010-10-06,74.7,77.85,74.55,77.7,23973,0
2010-10-07,78.6,80.25,78.15,80.1,27617,0
2010-10-08,70.05,74.55,69.3,71.55,173611,0
2010-10-11,71.4,72,70.2,70.95,20874,0
2010-10-12,70.8,71.25,69.9,70.2,18405,0
2010-10-13,70.95,72.6,70.2,71.85,25739,0
2010-10-14,72,72.15,71.25,71.85,13654,0
2010-10-15,72.75,72.75,70.65,71.1,24160,0
2010-10-18,71.85,75.75,71.55,75.6,51847,0
2010-10-19,75.15,77.7,73.5,74.1,47272,0
2010-10-20,74.85,77.1,74.1,76.2,22534,0
2010-10-21,76.95,77.85,75.3,76.2,28011,0
2010-10-22,76.8,77.85,75.6,76.5,17507,0
2010-10-25,78.3,81.75,77.4,81.6,33014,0
2010-10-26,80.55,81,78.3,80.1,25220,0
2010-10-27,79.5,79.8,75.75,77.1,33074,0
2010-10-28,78.3,78.3,74.1,74.4,31668,0
2010-10-29,74.55,75.3,72.3,73.2,38396,0
2010-11-01,73.95,74.4,69.45,70.5,41054,0
2010-11-02,71.85,72.75,68.4,71.55,37345,0
2010-11-03,71.85,72.45,70.05,71.7,19357,0
2010-11-04,73.2,73.8,71.25,71.4,25457,0
2010-11-05,70.05,70.35,66.75,67.35,55309,0
2010-11-08,67.35,67.65,64.2,65.7,48531,0
2010-11-09,65.7,65.7,63,63.15,39998,0
2010-11-10,63.6,67.2,61.05,67.05,39623,0
2010-11-11,67.2,70.5,66.45,69.15,46368,0
2010-11-12,69.15,71.1,66.45,66.45,25032,0
2010-11-15,67.2,71.25,66.6,70.65,42820,0
2010-11-16,71.55,71.7,66.75,67.05,39874,0
2010-11-17,67.5,68.55,66,67.2,20703,0
2010-11-18,68.7,70.05,66.9,67.5,24763,0
2010-11-19,67.5,68.4,66.75,67.8,22319,0
2010-11-22,67.65,69.75,67.2,69.15,19603,0
2010-11-23,68.4,68.7,67.5,67.95,15040,0
2010-11-24,69.15,70.2,68.1,69.3,19560,0
2010-11-26,69.45,69.75,68.25,68.4,5527,0
2010-11-29,68.4,68.85,66.75,68.25,13577,0
2010-11-30,67.05,69.45,66.75,67.35,27100,0
2010-12-01,68.4,70.35,67.5,69,26083,0
2010-12-02,69.75,70.5,68.4,68.85,13478,0
2010-12-03,67.8,74.1,67.65,73.8,35537,0
2010-12-06,73.2,78.75,73.2,78,58114,0
2010-12-07,84.45,86.25,79.65,81.3,97388,0
2010-12-08,81.3,81.45,76.65,77.1,42232,0
2010-12-09,79.2,79.5,77.25,78.15,36698,0
2010-12-10,78.75,80.55,76.2,80.4,26290,0
2010-12-13,80.55,81.3,78.3,78.45,23675,0
2010-12-14,78.45,78.45,76.95,77.7,23039,0
2010-12-15,78.15,78.45,76.65,77.25,19709,0
2010-12-16,77.25,78.75,76.65,78.75,21813,0
2010-12-17,78.6,81.75,78.3,79.35,34078,0
2010-12-20,79.5,85.05,78.9,84.6,31721,0
2010-12-21,84.75,92.25,84.75,88.35,63476,0
2010-12-22,88.35,88.35,81,81.15,46327,0
2010-12-23,82.5,83.85,80.4,82.5,21886,0
2010-12-27,82.5,83.25,79.2,80.4,24638,0
2010-12-28,80.7,82.05,78.3,79.5,26054,0
2010-12-29,79.5,80.4,78.3,78.3,14068,0
2010-12-30,78.15,78.75,77.25,78.3,16731,0
2010-12-31,79.35,81,77.85,77.85,17199,0
2011-01-03,79.5,81,78.75,80.85,21777,0
2011-01-04,81.3,81.3,77.7,79.2,22687,0
2011-01-05,78.75,81.9,78.3,81.75,25726,0
2011-01-06,81.3,82.5,80.85,82.5,23758,0
2011-01-07,82.5,88.5,82.35,87.6,44586,0
2011-01-10,87.45,87.45,84.75,85.65,19896,0
2011-01-11,85.95,86.4,84.75,86.1,25783,0
2011-01-12,86.85,87.15,82.8,83.85,24312,0
2011-01-13,83.55,85.35,82.5,83.25,20307,0
2011-01-14,83.4,85.2,83.1,84.75,18811,0
2011-01-18,84.45,85.5,83.25,85.5,23896,0
2011-01-19,85.35,86.1,82.5,83.1,30149,0
2011-01-20,84.75,85.8,78.9,80.4,35135,0
2011-01-21,85.2,85.2,81,81,25887,0
2011-01-24,81.6,86.55,81,85.2,29500,0
2011-01-25,85.05,89.1,82.65,87.75,74510,0
2011-01-26,88.65,88.8,86.1,87.6,25220,0
2011-01-27,87.6,87.75,83.4,83.55,19671,0
2011-01-28,83.7,85.05,79.8,81.3,32556,0
2011-01-31,82.2,82.5,80.25,82.2,16379,0
2011-02-01,82.95,85.65,82.2,84.6,20610,0
2011-02-02,84,84.3,81,81.75,24455,0
2011-02-03,81.15,82.35,80.25,80.85,21071,0
2011-02-04,80.55,82.2,80.25,80.85,15390,0
2011-02-07,81.3,84.15,81.15,83.25,17671,0
2011-02-08,83.4,84.45,81.6,82.8,16853,0
2011-02-09,82.2,82.65,80.25,80.7,15221,0
2011-02-10,81,83.1,80.25,80.55,18599,0
2011-02-11,80.55,83.25,80.25,83.25,20960,0
2011-02-14,84,86.55,83.1,85.8,20857,0
2011-02-15,85.8,88.95,84.9,86.1,32440,0
2011-02-16,86.25,88.5,84.45,86.55,19867,0
2011-02-18,86.4,87.15,85.05,85.35,16483,0
2011-02-22,84.45,88.05,83.55,84,33082,0
2011-02-23,84.3,84.75,82.5,83.1,19531,0
2011-02-24,82.65,85.05,82.5,83.55,19417,0
2011-02-25,84,86.7,83.4,86.55,19474,0
2011-02-28,87.15,88.5,85.5,87.3,21764,0
2011-03-01,88.2,89.55,83.85,84.15,31062,0
2011-03-02,88.35,100.35,86.4,91.95,173724,0
2011-03-03,94.5,96,90.45,94.8,56245,0
2011-03-04,94.8,97.2,92.1,96.6,39149,0
2011-03-07,96.9,97.05,93.15,96.75,36796,0
2011-03-08,96.75,104.55,95.85,103.5,66963,0
2011-03-09,102.9,103.05,99.3,101.55,42369,0
2011-03-10,104.25,104.25,98.25,98.4,48561,0
2011-03-11,103.35,112.2,100.2,109.2,114681,0
2011-03-14,107.1,109.5,103.2,104.25,82107,0
2011-03-15,97.35,103.95,95.55,100.5,85666,0
2011-03-16,100.8,101.4,96.9,97.8,44095,0
2011-03-17,101.55,102,97.95,99.15,53893,0
2011-03-18,101.1,110.4,100.5,108.3,75123,0
2011-03-21,110.7,110.7,106.8,110.1,42637,0
2011-03-22,110.1,112.2,106.05,106.65,37850,0
2011-03-23,108.6,119.4,106.95,118.05,84297,0
2011-03-24,119.85,120.9,116.1,119.25,81467,0
2011-03-25,118.8,120.9,112.2,113.55,62828,0
2011-03-28,114.6,114.6,111.75,112.8,31016,0
2011-03-29,112.5,114.6,108,114.6,54109,0
2011-03-30,115.95,118.35,115.2,117.6,23705,0
2011-03-31,116.85,119.1,114.6,117.3,20445,0
2011-04-01,117.9,118.8,116.7,118.65,22915,0
2011-04-04,119.7,124.5,119.1,123.75,51887,0
2011-04-05,123.15,126.6,121.2,122.85,39691,0
2011-04-06,123.3,124.95,118.95,122.25,36232,0
2011-04-07,122.25,123.75,117.9,118.05,32886,0
2011-04-08,118.65,119.7,115.95,117,25598,0
2011-04-11,118.5,118.5,114.15,114.6,20366,0
2011-04-12,116.85,123.75,113.25,121.35,72932,0
2011-04-13,122.55,123.6,116.4,118.2,36850,0
2011-04-14,118.35,118.5,112.65,115.65,47891,0
2011-04-15,115.35,116.1,113.4,114.9,31877,0
2011-04-18,114,114,108,108.75,59564,0
2011-04-19,108.9,109.35,106.2,107.7,39177,0
2011-04-20,109.8,110.25,108,110.25,24875,0
2011-04-21,111.75,114.6,111.3,113.85,33403,0
2011-04-25,114.3,115.8,109.05,109.5,34728,0
2011-04-26,109.95,111.3,109.2,109.95,24283,0
2011-04-27,110.55,113.55,109.05,111.75,17848,0
2011-04-28,111.15,111.9,109.2,110.1,19039,0
2011-04-29,110.55,113.4,108.75,112.65,24012,0
2011-05-02,112.5,112.65,107.4,107.4,33727,0
2011-05-03,107.4,109.5,104.25,106.05,33076,0
2011-05-04,105.75,107.4,103.05,104.1,30062,0
2011-05-05,103.05,103.35,97.5,100.05,53514,0
2011-05-06,100.05,100.35,92.55,94.65,65520,0
2011-05-09,94.65,99.75,94.65,99,32257,0
2011-05-10,99.6,99.75,91.65,95.1,49205,0
2011-05-11,95.1,95.4,89.25,91.95,47447,0
2011-05-12,89.7,94.95,89.25,93.15,32076,0
2011-05-13,93,93.15,90.15,91.2,30342,0
2011-05-16,90,91.05,84.9,85.05,71538,0
2011-05-17,86.85,87.75,82.8,87,48434,0
2011-05-18,87.75,90.45,83.55,84,54300,0
2011-05-19,84.3,85.2,75.6,80.4,82230,0
2011-05-20,78.9,80.7,78.15,79.2,20944,0
2011-05-23,78.6,78.6,74.25,74.4,69576,0
2011-05-24,75,78.15,74.55,76.95,47828,0
2011-05-25,76.65,83.4,76.5,82.8,47031,0
2011-05-26,84.6,89.1,82.5,84.15,57998,0
2011-05-27,85.2,88.2,83.55,84,28407,0
2011-05-31,86.1,87,83.7,85.8,31388,0
2011-06-01,85.5,85.95,81,81.3,37718,0
2011-06-02,81.15,82.65,78,79.5,24848,0
2011-06-03,78.15,78.75,76.05,77.7,24146,0
2011-06-06,77.1,77.4,75,75.75,28077,0
2011-06-07,76.65,78.75,75.75,76.35,22396,0
2011-06-08,80.25,82.95,76.05,76.65,62661,0
2011-06-09,76.65,77.4,74.7,75.9,40916,0
2011-06-10,75,77.55,74.7,75,25916,0
2011-06-13,75.45,76.05,71.4,72.9,33163,0
2011-06-14,73.65,74.25,72,72.3,21889,0
2011-06-15,72,73.5,67.5,71.55,45498,0
2011-06-16,71.4,73.05,70.5,71.85,16583,0
2011-06-17,72.75,73.05,70.5,71.4,26445,0
2011-06-20,70.65,72.75,70.5,72.15,17860,0
2011-06-21,73.05,75.3,72.3,74.85,21087,0
2011-06-22,75.6,75.75,72.45,72.9,17531,0
2011-06-23,72,72.75,69.9,71.1,23947,0
2011-06-24,71.7,73.2,69.15,72.75,54466,0
2011-06-27,73.05,74.1,69.9,72.15,21481,0
2011-06-28,72.3,73.35,70.65,72.6,15715,0
2011-06-29,73.2,73.35,70.8,71.55,14451,0
2011-06-30,72.15,73.2,71.25,71.85,19891,0
2011-07-01,73.2,74.85,71.85,74.1,21869,0
2011-07-05,73.8,82.5,73.8,82.2,40629,0
2011-07-06,83.85,85.8,76.8,78.75,47068,0
2011-07-07,79.35,82.2,76.95,78.9,33039,0
2011-07-08,78.15,82.05,77.7,80.7,18074,0
2011-07-11,79.65,81.6,77.7,78.15,15943,0
2011-07-12,78,81.6,78,78.3,22537,0
2011-07-13,79.95,81,78.75,80.7,23547,0
2011-07-14,79.95,80.7,74.25,74.85,31487,0
2011-07-15,75,75.75,72.75,74.7,24103,0
2011-07-18,73.8,73.8,70.05,70.8,27136,0
2011-07-19,71.4,74.1,69.75,74.1,28198,0
2011-07-20,73.35,74.7,69.45,70.8,24861,0
2011-07-21,71.25,73.65,70.5,73.5,19391,0
2011-07-22,73.05,73.5,70.5,70.8,17161,0
2011-07-25,70.2,70.5,69,69.15,20193,0
2011-07-26,69.15,70.2,67.8,67.95,31110,0
2011-07-27,67.5,68.25,63,63.15,39517,0
2011-07-28,63,67.2,62.1,65.55,25094,0
2011-07-29,65.1,67.35,64.35,64.95,15275,0
2011-08-01,66.45,67.2,63.75,66.15,27589,0
2011-08-02,66,67.05,61.65,61.8,52103,0
2011-08-03,62.85,63,58.8,60,39702,0
2011-08-04,58.8,58.8,46.95,54.75,92762,0
2011-08-05,55.65,57.6,50.4,52.95,34205,0
2011-08-08,49.95,52.05,47.25,47.25,59738,0
2011-08-09,48.75,52.05,34.8,48.9,89311,0
2011-08-10,49.5,51.3,40.5,45.9,76178,0
2011-08-11,46.05,49.2,45.9,48.45,34477,0
2011-08-12,48.75,50.7,43.2,49.2,56534,0
2011-08-15,50.4,64.95,50.25,60.3,75916,0
2011-08-16,59.85,60.15,53.25,55.35,39095,0
2011-08-17,53.4,55.95,50.4,52.05,28165,0
2011-08-18,49.8,49.95,46.5,48.9,35309,0
2011-08-19,47.7,49.95,47.1,47.55,25172,0
2011-08-22,49.35,51.6,44.25,44.7,22858,0
2011-08-23,44.85,47.85,44.55,47.55,30937,0
2011-08-24,47.55,49.2,45.9,47.25,22857,0
2011-08-25,48.15,48.3,45.6,45.6,13880,0
2011-08-26,45.6,48.45,45.45,47.4,21729,0
2011-08-29,48,50.55,47.4,50.25,30225,0
2011-08-30,49.8,53.55,48.9,51.9,22339,0
2011-08-31,52.05,53.1,48.75,49.5,19751,0
2011-09-01,49.65,50.7,46.2,46.5,20601,0
2011-09-02,46.05,47.7,45.45,47.25,17700,0
2011-09-06,45.6,46.35,43.5,45.9,31681,0
2011-09-07,46.2,47.55,45.15,47.55,23330,0
2011-09-08,46.35,46.95,44.7,45.15,14931,0
2011-09-09,44.4,46.65,43.8,45.3,21071,0
2011-09-12,45,48,44.4,45.9,13805,0
2011-09-13,46.2,47.4,44.7,46.8,16857,0
2011-09-14,46.95,53.25,45.75,53.25,27830,0
2011-09-15,53.7,55.8,51.15,55.05,28139,0
2011-09-16,54.75,55.5,50.4,52.2,21329,0
2011-09-19,50.55,51.9,49.65,50.85,13483,0
2011-09-20,50.55,51.3,48.75,48.75,14535,0
2011-09-21,49.05,51.75,47.7,49.95,18527,0
2011-09-22,47.85,49.35,45.6,47.1,28340,0
2011-09-23,47.55,51.45,47.4,50.85,20263,0
2011-09-26,51.3,51.45,48.75,49.5,22936,0
2011-09-27,51,51.15,48.45,49.35,18261,0
2011-09-28,49.2,49.95,45.15,45.15,25866,0
2011-09-29,48.45,49.05,42.45,43.8,42984,0
2011-09-30,43.35,46.5,43.05,44.25,26421,0
2011-10-03,43.5,44.7,38.7,38.7,42546,0
2011-10-04,38.4,44.55,38.25,44.55,33395,0
2011-10-05,44.7,45.9,43.5,43.8,23413,0
2011-10-06,44.1,45,42.45,44.1,27230,0
2011-10-07,44.25,45,40.5,40.8,19954,0
2011-10-10,42.15,43.5,40.05,43.5,29898,0
2011-10-11,42.45,43.5,40.8,43.2,22332,0
2011-10-12,43.5,46.35,42.9,45.15,21321,0
2011-10-13,43.95,45.75,43.2,45.6,13050,0
2011-10-14,46.2,49.5,44.7,48.45,26138,0
2011-10-17,47.7,48.15,44.25,44.55,18820,0
2011-10-18,44.85,45.75,42.75,45.6,20678,0
2011-10-19,45.6,45.6,42.45,42.6,13759,0
2011-10-20,42.9,44.1,41.55,43.5,16787,0
2011-10-21,44.85,45.15,43.5,44.85,18826,0
2011-10-24,45,47.85,43.8,47.7,20071,0
2011-10-25,47.25,47.25,43.5,43.95,16538,0
2011-10-26,45,46.95,43.2,45.3,25107,0
2011-10-27,45.9,48.9,45.75,48.6,37320,0
2011-10-28,48.3,48.75,46.95,47.4,13982,0
2011-10-31,45.9,47.25,45.15,45.45,14008,0
2011-11-01,42.9,45,42.15,43.2,29708,0
2011-11-02,45,46.2,44.1,44.7,18962,0
2011-11-03,45.6,46.95,43.5,46.65,22748,0
2011-11-04,45.9,46.35,42.75,43.5,26409,0
2011-11-07,43.65,44.7,42.75,43.5,15632,0
2011-11-08,44.25,44.25,41.85,43.8,23811,0
2011-11-09,42.15,42.9,40.65,40.65,23127,0
2011-11-10,41.25,41.55,40.35,40.8,17528,0
2011-11-11,42.15,42.45,40.95,42,14975,0
2011-11-14,41.85,41.85,39.15,39.3,24708,0
2011-11-15,39.45,41.85,39.45,40.95,24407,0
2011-11-16,42,42,40.5,40.65,22299,0
2011-11-17,40.5,41.85,39.3,39.6,21805,0
2011-11-18,39.45,44.4,39.45,43.95,40551,0
2011-11-21,42.75,43.05,39.45,41.25,21690,0
2011-11-22,40.65,41.7,39.9,39.9,11828,0
2011-11-23,40.35,40.35,38.25,38.25,21575,0
2011-11-25,38.25,38.25,36.15,36.3,17096,0
2011-11-28,37.95,42,37.8,40.5,25027,0
2011-11-29,40.5,40.95,38.7,39,16672,0
2011-11-30,41.1,42.3,40.05,41.7,33240,0
2011-12-01,41.7,41.85,40.5,40.65,14444,0
2011-12-02,40.95,41.25,39.15,39.6,19072,0
2011-12-05,40.65,40.65,39.45,39.75,16801,0
2011-12-06,39.9,40.2,38.25,38.85,15725,0
2011-12-07,38.55,39,36.45,37.2,20949,0
2011-12-08,36.75,36.75,34.65,34.65,22287,0
2011-12-09,35.4,36.75,35.25,36.3,20902,0
2011-12-12,36,36,34.5,34.65,19711,0
2011-12-13,34.8,35.25,30.9,31.2,30468,0
2011-12-14,31.05,32.85,30.15,32.85,28991,0
2011-12-15,34.35,34.35,31.35,31.65,23603,0
2011-12-16,31.95,32.7,31.05,31.05,44859,0
2011-12-19,32.25,33,30.15,30.15,25136,0
2011-12-20,31.05,31.05,30.15,30.45,31140,0
2011-12-21,30.6,30.75,28.5,29.7,33692,0
2011-12-22,30,30.75,29.25,30.45,27621,0
2011-12-23,30.3,30.45,29.85,30.15,14142,0
2011-12-27,30.15,30.3,29.4,30,26531,0
2011-12-28,30.3,30.3,29.25,29.55,27005,0
2011-12-29,29.55,30.75,29.25,30.15,40013,0
2011-12-30,30.15,34.05,30.15,33,62568,0
2012-01-03,35.85,36,33,34.2,27636,0
2012-01-04,33.9,34.8,33.15,34.65,18231,0
2012-01-05,34.05,35.25,33.75,34.2,17215,0
2012-01-06,34.8,34.95,33.15,34.2,18700,0
2012-01-09,34.8,36.75,34.05,35.55,36365,0
2012-01-10,36,36,34.5,34.65,18846,0
2012-01-11,34.5,36.45,34.2,36.15,21342,0
2012-01-12,36.45,39.9,36.45,38.85,37689,0
2012-01-13,38.25,39.6,37.95,38.7,19681,0
2012-01-17,39.3,41.1,39.3,40.2,34284,0
2012-01-18,39.9,42,39.6,42,20374,0
2012-01-19,42.45,43.05,40.65,40.8,21975,0
2012-01-20,40.65,41.7,40.2,41.25,14409,0
2012-01-23,41.85,43.2,41.4,42.15,17280,0
2012-01-24,42.75,49.35,41.4,48.15,56443,0
2012-01-25,48.9,50.55,46.05,48.75,45536,0
2012-01-26,49.5,54.3,48.9,51.6,52633,0
2012-01-27,51.6,53.25,50.25,52.05,32618,0
2012-01-30,53.55,53.85,50.25,52.5,33886,0
2012-01-31,53.1,53.1,49.5,51.45,31224,0
2012-02-01,52.05,58.5,51.45,57.75,76556,0
2012-02-02,59.1,62.25,58.65,59.7,84569,0
2012-02-03,61.2,63.9,59.25,63,59038,0
2012-02-06,63.75,67.5,63.15,64.8,80900,0
2012-02-07,62.7,62.85,56.25,60.75,103827,0
2012-02-08,61.5,61.5,56.4,59.85,51808,0
2012-02-09,59.7,59.7,57,57.45,31550,0
2012-02-10,56.25,56.55,54.45,54.6,57717,0
2012-02-13,55.05,56.55,53.55,55.8,35989,0
2012-02-14,55.5,55.65,51.15,51.9,33365,0
2012-02-15,51.45,54.6,49.35,51.3,47744,0
2012-02-16,50.85,53.85,49.65,52.8,25593,0
2012-02-17,53.55,55.2,52.5,53.4,28579,0
2012-02-21,52.65,55.35,49.05,49.65,30503,0
2012-02-22,49.2,50.1,46.5,47.55,30576,0
2012-02-23,48,50.1,47.4,49.05,25626,0
2012-02-24,49.05,51.6,48.3,49.65,17570,0
2012-02-27,49.2,49.5,48,48.9,18364,0
2012-02-28,48.9,51,48.6,49.65,17284,0
2012-02-29,49.8,50.4,48.75,48.75,27872,0
2012-03-01,49.2,49.35,47.25,47.55,17454,0
2012-03-02,47.55,48,43.65,43.95,34320,0
2012-03-05,43.5,44.1,38.4,40.05,38289,0
2012-03-06,39.75,39.9,38.25,39.3,38785,0
2012-03-07,39.15,40.95,38.4,39.75,23001,0
2012-03-08,39.45,41.25,39.3,40.2,26268,0
2012-03-09,40.2,41.1,39,39.3,25816,0
2012-03-12,39.45,40.35,36.9,38.25,37040,0
2012-03-13,38.7,39.75,36.75,37.65,31674,0
2012-03-14,37.35,39.9,37.2,37.8,19046,0
2012-03-15,38.85,45.6,37.8,42.45,65677,0
2012-03-16,47.25,51.75,45.45,46.95,205615,0
2012-03-19,48.75,48.9,42.15,43.95,96624,0
2012-03-20,43.2,43.2,41.4,42.45,30255,0
2012-03-21,42.6,42.6,38.85,39.3,44349,0
2012-03-22,39,40.5,38.4,39.75,27073,0
2012-03-23,40.05,40.35,38.25,39.3,21450,0
2012-03-26,39.9,40.5,39,40.05,20464,0
2012-03-27,40.05,40.5,39.75,40.2,16029,0
2012-03-28,40.5,41.1,37.8,37.95,33894,0
2012-03-29,37.8,38.1,37.5,37.8,15053,0
2012-03-30,38.4,38.85,37.05,37.35,23899,0
2012-04-02,37.5,37.5,35.1,36,32336,0
2012-04-03,35.85,35.85,34.05,34.2,29714,0
2012-04-04,33.9,34.05,31.95,32.25,33552,0
2012-04-05,31.95,33,31.35,31.35,22739,0
2012-04-09,30.75,31.2,30.3,30.45,30386,0
2012-04-10,30.6,32.55,30.6,31.5,43009,0
2012-04-11,31.8,35.85,31.8,35.4,50051,0
2012-04-12,35.25,37.05,34.2,36.3,34800,0
2012-04-13,36,36.15,32.4,32.55,32711,0
2012-04-16,35.25,35.25,32.25,32.4,20729,0
2012-04-17,32.55,34.8,32.4,34.2,27141,0
2012-04-18,33.75,34.05,32.25,33,18048,0
2012-04-19,32.85,34.5,32.4,33.15,24091,0
2012-04-20,34.5,35.1,33.45,34.35,22022,0
2012-04-23,33.45,35.25,33,34.2,41782,0
2012-04-24,34.2,35.4,34.2,35.1,18852,0
2012-04-25,36,36.9,35.25,36.75,26588,0
2012-04-26,36.6,36.9,35.4,36.3,16366,0
2012-04-27,36.15,37.05,35.7,36.3,22678,0
2012-04-30,36.15,36.45,35.25,35.55,9573,0
2012-05-01,37.2,38.4,36,37.2,41937,0
2012-05-02,36.75,37.95,36.15,36.9,10660,0
2012-05-03,36.9,36.9,35.1,35.4,16119,0
2012-05-04,35.1,35.7,33.9,34.65,19745,0
2012-05-07,34.5,35.85,34.2,35.55,9365,0
2012-05-08,35.25,35.4,33.15,34.05,24314,0
2012-05-09,33.3,34.05,33.15,33.9,11154,0
2012-05-10,34.2,39,34.2,37.2,42314,0
2012-05-11,36.9,37.5,36.15,36.6,13613,0
2012-05-14,36,36.6,35.4,35.55,8566,0
2012-05-15,35.55,35.85,33.6,33.75,12306,0
2012-05-16,33.9,34.05,31.5,32.1,23726,0
2012-05-17,32.25,34.2,30.3,30.6,28637,0
2012-05-18,30.6,32.1,30.15,30.75,25738,0
2012-05-21,30.9,32.55,30.75,32.25,16844,0
2012-05-22,32.25,32.85,31.2,31.5,11990,0
2012-05-23,31.05,33,30.6,32.55,15899,0
2012-05-24,32.55,32.55,31.65,32.1,6492,0
2012-05-25,32.25,33.15,31.95,32.7,10623,0
2012-05-29,32.4,34.2,31.95,34.05,21783,0
2012-05-30,34.05,36,32.4,32.7,18374,0
2012-05-31,32.7,34.2,32.25,33.3,27511,0
2012-06-01,32.85,33.3,31.2,31.2,22126,0
2012-06-04,31.35,32.55,30.9,31.95,12768,0
2012-06-05,31.8,33.75,31.8,33.3,16195,0
2012-06-06,33.6,34.35,33,33.75,11931,0
2012-06-07,34.5,35.55,34.05,34.65,12509,0
2012-06-08,34.35,36.45,33,35.85,20623,0
2012-06-11,36.6,36.6,33.75,33.9,14621,0
2012-06-12,34.35,34.5,33,34.2,14291,0
2012-06-13,34.05,35.25,32.7,33.15,19140,0
2012-06-14,33,34.2,32.4,33.75,14966,0
2012-06-15,33.6,34.35,33,34.2,21517,0
2012-06-18,33.75,36.75,33.45,36.15,16820,0
2012-06-19,36.15,38.25,35.7,37.8,26825,0
2012-06-20,37.65,38.55,37.05,37.65,16686,0
2012-06-21,37.65,39.75,36.45,37.8,19750,0
2012-06-22,37.95,42.9,37.95,42.9,71891,0
2012-06-25,42,42.15,39.3,40.65,15298,0
2012-06-26,40.95,41.1,37.65,39.9,13477,0
2012-06-27,39.6,39.9,38.55,39.6,13869,0
2012-06-28,39,40.95,38.7,39.45,11914,0
2012-06-29,39.45,41.1,38.85,40.5,21262,0
2012-07-02,41.55,44.7,40.95,44.4,36887,0
2012-07-03,45,45,41.85,43.05,21250,0
2012-07-05,42.15,43.35,41.25,43.2,15627,0
2012-07-06,42.45,44.4,41.7,44.1,19377,0
2012-07-09,44.4,46.5,43.05,45.6,24045,0
2012-07-10,45.9,46.05,44.1,44.7,20457,0
2012-07-11,44.7,45.15,43.65,44.4,11798,0
2012-07-12,43.8,44.7,41.85,43.2,14013,0
2012-07-13,43.2,45.75,43.2,44.4,16856,0
2012-07-16,44.25,45.15,43.5,43.65,9527,0
2012-07-17,43.8,44.25,41.55,41.85,13451,0
2012-07-18,41.7,43.2,41.25,41.7,10201,0
2012-07-19,41.85,42,39,39.6,11824,0
2012-07-20,38.85,39,36.15,37.5,28518,0
2012-07-23,36.45,37.65,35.25,36.75,11712,0
2012-07-24,36.9,38.85,35.25,35.55,13782,0
2012-07-25,36.15,37.65,36.15,37.2,13082,0
2012-07-26,38.25,38.55,37.2,37.35,9201,0
2012-07-27,37.35,40.2,37.2,40.05,12859,0
2012-07-30,40.35,40.8,39.45,39.6,6052,0
2012-07-31,39.75,40.5,39.15,39.3,11863,0
2012-08-01,39.9,40.2,37.35,37.35,17184,0
2012-08-02,37.2,37.65,36.3,36.45,9576,0
2012-08-03,37.5,39.75,36.6,39.75,11522,0
2012-08-06,39.75,39.75,36,36.6,17033,0
2012-08-07,37.2,37.8,36.75,37.05,12704,0
2012-08-08,37.2,38.4,36,36.45,10535,0
2012-08-09,36.45,37.95,36.3,37.65,9557,0
2012-08-10,38.1,40.2,38.1,39.9,13268,0
2012-08-13,40.2,40.95,39,40.5,11920,0
2012-08-14,41.1,44.4,40.65,42.3,24347,0
2012-08-15,42.45,44.4,42.3,43.8,13040,0
2012-08-16,43.8,44.85,43.8,44.55,20479,0
2012-08-17,44.4,45,42.75,44.25,17973,0
2012-08-20,44.7,46.35,43.95,45.45,22921,0
2012-08-21,45.45,47.85,45,46.05,19561,0
2012-08-22,45.3,45.45,43.5,44.4,15741,0
2012-08-23,44.4,44.4,42.9,43.05,10702,0
2012-08-24,43.05,43.35,42.3,43.35,4999,0
2012-08-27,43.8,46.2,43.65,46.05,16115,0
2012-08-28,45.9,47.25,45,46.95,17241,0
2012-08-29,47.4,48.6,46.65,47.55,18303,0
2012-08-30,47.25,47.4,44.85,45.3,12597,0
2012-08-31,46.05,47.4,45.45,47.25,12487,0
2012-09-04,47.4,49.05,46.65,48.45,17215,0
2012-09-05,48.15,48.75,47.25,48,11409,0
2012-09-06,48.3,50.25,47.85,49.65,21777,0
2012-09-07,50.55,54.75,48.9,54.15,41452,0
2012-09-10,54,58.2,52.8,57.9,46305,0
2012-09-11,57.15,57.75,51.3,53.1,29400,0
2012-09-12,53.25,55.5,53.25,54.6,16344,0
2012-09-13,54.9,57,52.65,55.95,24024,0
2012-09-14,56.25,59.25,55.65,59.1,37738,0
2012-09-17,58.5,59.55,57.45,59.1,20093,0
2012-09-18,58.8,59.7,57.3,57.9,19757,0
2012-09-19,57.45,61.2,57,60.9,46060,0
2012-09-20,60.45,64.05,59.4,63.9,41136,0
2012-09-21,64.65,72.6,64.35,71.25,120022,0
2012-09-24,72,72.75,63.75,68.25,60382,0
2012-09-25,68.85,71.4,66.15,71.25,52446,0
2012-09-26,71.25,71.7,62.4,63.75,55186,0
2012-09-27,63.75,65.25,54.15,57.9,81749,0
2012-09-28,66,73.95,64.5,66.15,244118,0
2012-10-01,60.75,65.4,60,61.95,81377,0
2012-10-02,62.1,64.2,61.05,62.4,23896,0
2012-10-03,62.55,63.75,61.5,61.95,16870,0
2012-10-04,63.6,63.6,61.5,63.6,11833,0
2012-10-05,64.2,67.05,63.163,66.6,31314,0
2012-10-08,66.45,66.6,63.675,63.9,17095,0
2012-10-09,63.9,64.198,58.5,58.65,40610,0
2012-10-10,58.5,61.5,57.75,60.45,29720,0
2012-10-11,61.65,65.1,61.65,64.05,34373,0
2012-10-12,64.05,64.8,62.1,63.45,13825,0
2012-10-15,63.3,64.8,61.95,64.8,19575,0
2012-10-16,65.25,66.9,64.5,66.6,22610,0
2012-10-17,66.6,68.25,65.701,66.6,24658,0
2012-10-18,66.3,66.45,63.9,64.2,16055,0
2012-10-19,63.75,63.9,59.925,60.6,23673,0
2012-10-22,60.75,63.448,60.3,61.35,17667,0
2012-10-23,60.6,62.1,58.65,61.2,20542,0
2012-10-24,61.5,63.579,59.85,60,8473,0
2012-10-25,60.6,63,59.25,59.7,11964,0
2012-10-26,59.25,61.035,57.45,59.1,17852,0
2012-10-31,59.55,60.9,54,55.35,25024,0
2012-11-01,54.9,57.15,52.8,54.3,17305,0
2012-11-02,54.9,55.35,51.6,51.6,22373,0
2012-11-05,51,54.75,50.251,53.4,11515,0
2012-11-06,53.85,53.85,50.7,51.6,15034,0
2012-11-07,49.95,51.45,48,49.65,26291,0
2012-11-08,48.6,49.192,47.25,48.3,27471,0
2012-11-09,50.85,58.35,48.3,57.45,48320,0
2012-11-12,60.75,60.75,55.35,56.1,18206,0
2012-11-13,55.5,58.048,54.45,54.75,17846,0
2012-11-14,54.9,55.35,51,51.45,22136,0
2012-11-15,51.75,53.25,50.074,50.85,20700,0
2012-11-16,50.85,52.2,49.05,51.75,24233,0
2012-11-19,52.35,53.4,49.2,50.4,16654,0
2012-11-20,50.1,52.35,49.5,51.9,9583,0
2012-11-21,51.9,52.485,50.259,52.05,12765,0
2012-11-23,51.75,51.75,50.4,51.45,9734,0
2012-11-26,51.15,59.4,50.25,56.1,56510,0
2012-11-27,55.95,57.75,54.75,56.7,14950,0
2012-11-28,56.25,59.85,55.65,59.7,9613,0
2012-11-29,59.7,62.55,58.8,62.1,18880,0
2012-11-30,62.25,63.75,60,62.85,16075,0
2012-12-03,63.15,63.75,59.55,59.853,17837,0
2012-12-04,59.85,61.348,56.851,60.3,13907,0
2012-12-05,60.3,61.2,59.25,59.85,7999,0
2012-12-06,59.55,60.577,57.9,58.65,10354,0
2012-12-07,59.25,59.25,55.35,56.1,18603,0
2012-12-10,56.1,58.35,54.6,55.35,11496,0
2012-12-11,55.8,56.554,54.15,55.5,14697,0
2012-12-12,55.5,56.1,51.9,52.5,18866,0
2012-12-13,52.8,53.1,49.35,49.8,19450,0
2012-12-14,43.2,43.2,41.1,42.6,247588,0
2012-12-17,42.9,43.2,41.7,41.85,36800,0
2012-12-18,42,42.6,41.4,41.85,30648,0
2012-12-19,42,42.075,40.95,41.7,25151,0
2012-12-20,41.85,41.85,38.25,38.7,75401,0
2012-12-21,38.55,40.2,36.9,39.6,97815,0
2012-12-24,40.5,41.25,39.3,39.9,18980,0
2012-12-26,39.9,40.5,38.7,39.15,29895,0
2012-12-27,39.3,40.5,39,40.2,26241,0
2012-12-28,40.2,41.1,39.75,40.65,22342,0
2012-12-31,41.1,42.3,40.35,42,51301,0
2013-01-02,43.35,44.1,42,42.6,61208,0
2013-01-03,42,43.2,40.95,41.25,37005,0
2013-01-04,41.85,42.3,40.5,42.15,25699,0
2013-01-07,42.15,42.45,41.7,42.15,21639,0
2013-01-08,42.15,43.2,41.85,43.05,26174,0
2013-01-09,43.35,43.5,42.15,42.75,25962,0
2013-01-10,42.9,45.15,42.6,45,63266,0
2013-01-11,44.7,46.05,44.25,45.9,30938,0
2013-01-14,45.9,47.4,45.9,46.05,29625,0
2013-01-15,45.75,46.5,45.15,45.3,14877,0
2013-01-16,45.3,45.3,42.75,42.9,19203,0
2013-01-17,43.8,44.25,42.9,43.8,17119,0
2013-01-18,43.2,43.5,41.7,42.15,22078,0
2013-01-22,42.15,42.387,41.25,41.7,28437,0
2013-01-23,41.85,41.85,39.75,40.35,36047,0
2013-01-24,40.35,42.75,39.9,40.8,22926,0
2013-01-25,40.95,42.15,40.506,41.85,20716,0
2013-01-28,42,42.75,40.8,42.3,26999,0
2013-01-29,42.45,42.45,41.4,42.15,14808,0
2013-01-30,42.15,42.3,40.8,41.25,17875,0
2013-01-31,41.4,41.4,40.5,41.1,14381,0
2013-02-01,41.55,43.05,40.65,42.6,22586,0
2013-02-04,42.45,43.5,41.25,41.4,17697,0
2013-02-05,41.85,42.148,41.136,41.7,11658,0
2013-02-06,42,42.15,41.1,41.55,7486,0
2013-02-07,41.55,41.7,39.9,40.35,22941,0
2013-02-08,40.5,41.4,39.75,41.4,14330,0
2013-02-11,41.55,41.55,39.75,40.5,15709,0
2013-02-12,40.35,41.55,40.35,40.65,7928,0
2013-02-13,40.8,40.8,39.75,40.05,12724,0
2013-02-14,40.05,41.4,39.75,41.4,19994,0
2013-02-15,40.35,41.4,39.9,40.5,22366,0
2013-02-19,40.5,40.8,39.15,39.75,23797,0
2013-02-20,41.25,41.25,37.8,38.4,39097,0
2013-02-21,38.25,38.4,35.55,35.85,38198,0
2013-02-22,36.15,36.75,34.65,36,25539,0
2013-02-25,38.85,39.9,36,36.15,44776,0
2013-02-26,36.75,36.9,35.7,36.75,24804,0
2013-02-27,36.6,38.4,36.15,38.4,27565,0
2013-02-28,38.55,40.35,37.35,38.1,31822,0
2013-03-01,37.8,38.1,37.2,37.95,15802,0
2013-03-04,37.65,40.05,37.65,40.05,26735,0
2013-03-05,40.65,41.1,39.75,40.35,19362,0
2013-03-06,43.35,44.25,41.55,42.9,75847,0
2013-03-07,43.5,44.1,42.75,43.95,41917,0
2013-03-08,41.7,42.6,39.45,41.7,40125,0
2013-03-11,41.4,42.597,41.4,42,16180,0
2013-03-12,41.85,42.225,40.95,41.1,20418,0
2013-03-13,41.25,42.15,40.65,42.15,17587,0
2013-03-14,42,42,40.5,41.25,25981,0
2013-03-15,41.25,42,40.2,41.55,34648,0
2013-03-18,41.1,41.55,40.8,41.4,18774,0
2013-03-19,41.4,41.4,40.65,41.25,17952,0
2013-03-20,41.55,41.7,40.95,41.4,15503,0
2013-03-21,40.95,42,40.95,41.55,17347,0
2013-03-22,42,42.45,40.2,40.35,41570,0
2013-03-25,40.2,40.8,38.85,39.75,22527,0
2013-03-26,40.2,40.2,38.85,39.15,11991,0
2013-03-27,39,39.15,37.5,37.65,20330,0
2013-03-28,37.5,38.4,37.5,37.575,21330,0
2013-04-01,37.65,37.95,37.2,37.95,19907,0
2013-04-02,37.95,40.2,37.65,39,21144,0
2013-04-03,39.75,39.75,36.75,37.2,19850,0
2013-04-04,37.5,37.5,35.1,35.7,20842,0
2013-04-05,35.1,37.35,34.2,37.05,17426,0
2013-04-08,37.5,37.95,34.95,35.7,13811,0
2013-04-09,35.55,37.05,35.4,35.55,13088,0
2013-04-10,35.55,37.05,35.1,36.75,12483,0
2013-04-11,36.75,39.45,36.75,38.7,11301,0
2013-04-12,38.55,39,37.65,37.65,5797,0
2013-04-15,37.65,37.95,34.8,35.25,16653,0
2013-04-16,35.7,38.4,35.55,37.8,22117,0
2013-04-17,38.4,38.7,36,36.6,18093,0
2013-04-18,37.2,38.25,35.25,35.7,17533,0
2013-04-19,35.55,37.2,35.4,37.2,13223,0
2013-04-22,37.35,41.85,36.301,40.5,27685,0
2013-04-23,40.5,42.6,40.5,42,21225,0
2013-04-24,42,42,39.3,40.5,11666,0
2013-04-25,40.5,42,40.5,41.724,13216,0
2013-04-26,41.55,41.85,40.5,40.65,10783,0
2013-04-29,40.8,41.55,40.2,41.1,7044,0
2013-04-30,40.8,43.35,40.8,42.15,21564,0
2013-05-01,41.85,42.15,37.8,38.4,25241,0
2013-05-02,38.7,39.75,37.65,37.95,14173,0
2013-05-03,38.85,39.75,38.7,39.3,14603,0
2013-05-06,39,39.75,38.25,39.15,10478,0
2013-05-07,39.45,39.45,37.8,38.1,12342,0
2013-05-08,38.1,38.7,37.65,38.4,7947,0
2013-05-09,38.4,39.3,37.95,38.85,9539,0
2013-05-10,39,39.75,38.4,39.6,10484,0
2013-05-13,39.6,41.7,39.6,41.25,21283,0
2013-05-14,41.4,43.05,41.25,42,27001,0
2013-05-15,42,42.598,39.697,40.35,21798,0
2013-05-16,40.35,40.65,39.15,39.75,8882,0
2013-05-17,39.75,40.2,38.7,39.45,17909,0
2013-05-20,39.75,39.75,37.2,37.5,28700,0
2013-05-21,37.65,38.7,37.5,38.1,13776,0
2013-05-22,38.1,39,37.5,37.65,12029,0
2013-05-23,37.5,38.55,36,38.55,14437,0
2013-05-24,37.8,38.4,37.2,37.5,7386,0
2013-05-28,37.95,39,37.8,38.55,13757,0
2013-05-29,38.25,38.55,37.35,37.8,7556,0
2013-05-30,37.95,38.4,37.65,37.95,8568,0
2013-05-31,37.65,37.65,36.9,36.9,19558,0
2013-06-03,37.05,37.8,36.15,37.5,26785,0
2013-06-04,37.65,37.65,35.625,36,15002,0
2013-06-05,36.3,36.748,34.8,34.95,19126,0
2013-06-06,34.95,36.3,34.5,36.3,19165,0
2013-06-07,36.6,36.9,34.5,35.4,11713,0
2013-06-10,35.25,35.52,34.35,35.4,11702,0
2013-06-11,35.25,35.475,34.2,34.65,8074,0
2013-06-12,35.1,35.4,33.9,34.05,9934,0
2013-06-13,33.75,34.95,33.15,34.95,13222,0
2013-06-14,34.95,34.95,33.6,33.6,7287,0
2013-06-17,34.2,34.875,34.051,34.8,11848,0
2013-06-18,34.8,35.1,34.5,34.95,13716,0
2013-06-19,34.8,35.25,33.75,33.75,19925,0
2013-06-20,33.75,34.125,33,33.15,21419,0
2013-06-21,33.45,34.95,33.151,34.8,27018,0
2013-06-24,34.5,34.65,33.15,33.45,15335,0
2013-06-25,33.6,33.9,33,33.6,11511,0
2013-06-26,33.9,34.2,33.6,33.6,5079,0
2013-06-27,33.9,34.65,33.3,33.75,10458,0
2013-06-28,33.6,34.65,33.15,34.5,28362,0
2013-07-01,34.95,35.85,34.5,35.25,14824,0
2013-07-02,35.698,35.698,33.75,34.05,11039,0
2013-07-03,33.9,35.1,33.9,34.95,4113,0
2013-07-05,35.7,36.45,35.1,36.45,10888,0
2013-07-08,36.6,36.6,36,36.6,11768,0
2013-07-09,36.6,36.9,35.58,36.3,14000,0
2013-07-10,36.15,36.9,36,36.9,12721,0
2013-07-11,37.05,38.25,36.751,38.25,19284,0
2013-07-12,37.8,41.4,37.8,41.25,27726,0
2013-07-15,41.4,41.4,40.2,40.95,20886,0
2013-07-16,40.35,40.95,39.3,40.5,15689,0
2013-07-17,40.65,40.8,38.7,39,14941,0
2013-07-18,39,40.35,38.851,40.05,11449,0
2013-07-19,40.05,40.65,39.6,40.65,9307,0
2013-07-22,40.95,41.248,40.053,40.95,11887,0
2013-07-23,40.95,40.95,40.05,40.2,10994,0
2013-07-24,40.05,40.05,38.4,39.3,13156,0
2013-07-25,39.3,40.8,39.3,40.8,13041,0
2013-07-26,40.35,41.1,39.9,40.35,4209,0
2013-07-29,40.05,40.5,39.75,40.05,7101,0
2013-07-30,40.5,40.5,38.55,39.75,5738,0
2013-07-31,39.9,42.75,39.9,42.3,30258,0
2013-08-01,42.75,43.05,41.1,42.15,18576,0
2013-08-02,41.85,42,41.4,42,8812,0
2013-08-05,41.7,41.7,41.25,41.4,8106,0
2013-08-06,41.55,41.85,39.3,39.6,14811,0
2013-08-07,41.4,42.3,39.9,40.35,30873,0
2013-08-08,40.5,40.5,39.3,39.75,16664,0
2013-08-09,39.6,39.75,36.3,36.45,32562,0
2013-08-12,36.75,36.75,34.201,35.25,24507,0
2013-08-13,35.25,36.3,34.5,35.25,12077,0
2013-08-14,35.25,35.85,34.501,34.8,14744,0
2013-08-15,34.5,35.25,33.075,33.15,18106,0
2013-08-16,33.3,35.4,33,34.2,18141,0
2013-08-19,33.9,35.4,33.3,33.3,9272,0
2013-08-20,33.45,34.8,32.7,34.05,18980,0
2013-08-21,33.9,34.65,33.202,34.35,12607,0
2013-08-22,34.65,34.95,34.05,34.8,5091,0
2013-08-23,35.1,36.3,34.35,36.15,10721,0
2013-08-26,36.45,36.45,34.8,35.1,7354,0
2013-08-27,34.5,35.4,33.15,33.45,15757,0
2013-08-28,33.75,33.9,33,33.45,9942,0
2013-08-29,33.3,33.75,32.4,32.85,23892,0
2013-08-30,32.4,33.45,31.5,31.5,25774,0
2013-09-03,31.5,32.4,31.35,31.95,13423,0
2013-09-04,32.1,33.3,31.95,33.3,11795,0
2013-09-05,33.3,33.9,33,33.6,10531,0
2013-09-06,33.9,34.5,33.15,34.2,12503,0
2013-09-09,34.5,36,34.35,35.85,20495,0
2013-09-10,36.75,40.2,36.6,38.4,58915,0
2013-09-11,38.4,39.45,37.05,38.7,12774,0
2013-09-12,38.7,38.7,37.5,38.25,18274,0
2013-09-13,38.55,38.55,37.05,37.5,11012,0
2013-09-16,38.1,38.25,35.698,37.05,21852,0
2013-09-17,36.9,37.65,36.45,37.2,7983,0
2013-09-18,36.75,37.35,36,37.05,15478,0
2013-09-19,37.35,37.35,35.7,37.2,15754,0
2013-09-20,37.2,40.2,36.45,36.75,73797,0
2013-09-23,36.6,37.5,35.25,37.2,21293,0
2013-09-24,37.2,37.95,36.15,37.35,16627,0
2013-09-25,37.35,37.35,36.3,36.45,9076,0
2013-09-26,36.45,37.65,36.3,37.05,11507,0
2013-09-27,36.75,37.5,36,36.45,23711,0
2013-09-30,35.85,36,34.2,34.95,19693,0
2013-10-01,35.1,36,34.5,35.4,22042,0
2013-10-02,34.8,35.25,33.75,33.9,34107,0
2013-10-03,33.9,34.8,33.3,33.6,19287,0
2013-10-04,33.3,34.5,33.3,33.9,9567,0
2013-10-07,33.9,34.35,33.45,34.05,11307,0
2013-10-08,34.2,34.35,31.5,31.95,36353,0
2013-10-09,32.55,32.85,31.95,32.4,16367,0
2013-10-10,33.45,33.75,32.25,33.45,21643,0
2013-10-11,33.6,34.35,33,34.35,13929,0
2013-10-14,34.05,34.35,33.15,34.35,12067,0
2013-10-15,34.05,34.35,33.3,33.6,13993,0
2013-10-16,33.45,34.2,33.3,33.75,11461,0
2013-10-17,33.75,34.2,33.45,33.9,12467,0
2013-10-18,34.35,34.35,33.45,33.75,15567,0
2013-10-21,33.75,33.9,33.3,33.6,13480,0
2013-10-22,33.9,34.2,33.3,34.05,9660,0
2013-10-23,34.05,35.1,34.05,34.8,14960,0
2013-10-24,35.1,35.55,34.95,35.55,11133,0
2013-10-25,35.55,36,35.4,35.55,15593,0
2013-10-28,35.7,36,34.5,34.8,13480,0
2013-10-29,34.65,35.25,34.2,34.35,8340,0
2013-10-30,34.2,34.35,32.85,32.85,23627,0
2013-10-31,32.7,33.15,30.75,30.9,39019,0
2013-11-01,30.75,31.2,30,30.9,29867,0
2013-11-04,31.35,32.4,31.05,31.35,47533,0
2013-11-05,42.6,58.95,42.6,50.25,1101807,0
2013-11-06,45.15,45.9,39.45,42.75,430933,0
2013-11-07,40.05,41.85,38.25,41.7,149653,0
2013-11-08,42.75,44.25,38.25,38.7,94820,0
2013-11-11,39,41.1,38.55,38.7,59203,0
2013-11-12,38.85,39,36.3,37.05,62433,0
2013-11-13,36.9,37.35,36.15,36.75,28753,0
2013-11-14,36.75,38.85,36.15,37.35,46993,0
2013-11-15,37.65,39.45,37.05,37.35,57813,0
2013-11-18,37.5,38.25,35.25,35.4,48487,0
2013-11-19,35.55,36.6,34.5,34.95,36334,0
2013-11-20,34.95,36.6,34.8,35.85,25693,0
2013-11-21,36.75,38.7,36.45,37.05,59880,0
2013-11-22,38.1,38.1,36.75,37.05,37573,0
2013-11-25,37.5,39.75,36.45,38.85,54607,0
2013-11-26,38.85,39.3,37.8,38.85,40380,0
2013-11-27,38.4,39.75,38.25,39.75,29473,0
2013-11-29,40.2,41.25,39.6,40.8,26638,0
2013-12-02,40.5,41.1,37.95,38.1,41807,0
2013-12-03,37.95,39.15,37.8,38.25,21127,0
2013-12-04,38.1,38.85,37.8,38.55,19093,0
2013-12-05,38.4,38.4,37.65,37.8,13587,0
2013-12-06,38.25,38.7,37.5,38.4,23260,0
2013-12-09,38.25,38.85,37.5,38.1,15280,0
2013-12-10,38.55,38.55,36,36.15,37430,0
2013-12-11,36.15,36.6,34.5,34.65,38367,0
2013-12-12,34.8,35.85,34.725,35.4,24235,0
2013-12-13,35.25,35.85,34.95,34.95,23373,0
2013-12-16,34.95,35.4,33.3,33.45,47473,0
2013-12-17,33.45,34.65,33,33.6,26958,0
2013-12-18,33.9,35.55,33,34.2,39693,0
2013-12-19,34.35,37.05,34.35,36.45,32333,0
2013-12-20,36.6,37.35,35.55,37.05,133347,0
2013-12-23,36.75,38.7,36.45,38.55,29087,0
2013-12-24,39,39,37.5,38.4,18698,0
2013-12-26,38.85,40.2,37.8,39.6,32327,0
2013-12-27,39.6,40.2,38.4,39.9,24940,0
2013-12-30,40.05,40.2,37.5,37.95,31800,0
2013-12-31,37.95,39,37.5,38.55,26680,0
2014-01-02,38.25,39,37.05,37.8,29586,0
2014-01-03,37.5,39.75,37.425,39.6,30521,0
2014-01-06,39.6,39.6,38.1,39,23113,0
2014-01-07,38.7,39.6,38.55,39.45,20353,0
2014-01-08,39.45,45.75,39.45,43.95,137767,0
2014-01-09,44.25,46.5,41.85,42.75,66473,0
2014-01-10,42.9,44.55,42.15,44.1,35500,0
2014-01-13,45,47.1,43.8,44.4,54753,0
2014-01-14,44.4,46.5,43.35,46.35,33393,0
2014-01-15,46.8,47.1,44.25,46.5,35620,0
2014-01-16,46.05,47.25,45.3,46.95,21911,0
2014-01-17,46.5,47.7,45.6,45.75,26927,0
2014-01-21,45.75,45.9,44.25,45.6,35973,0
2014-01-22,45.45,47.1,45.15,46.35,39380,0
2014-01-23,46.35,46.35,43.8,45.3,29133,0
2014-01-24,44.25,44.85,42,43.05,30347,0
2014-01-27,42.9,42.9,38.4,39.75,58200,0
2014-01-28,40.2,41.4,39.6,40.8,18715,0
2014-01-29,40.5,40.5,38.4,39.3,23820,0
2014-01-30,39.45,41.4,39.45,40.65,21333,0
2014-01-31,39.75,40.65,39,39.9,15267,0
2014-02-03,40.5,41.1,37.05,37.5,31020,0
2014-02-04,37.8,39.3,37.05,38.55,29707,0
2014-02-05,38.1,38.7,36.6,37.35,21754,0
2014-02-06,37.5,37.8,36.75,37.35,14504,0
2014-02-07,37.5,39,37.35,38.25,18778,0
2014-02-10,38.7,39.75,38.25,39.45,21226,0
2014-02-11,40.35,41.85,39.45,41.25,24684,0
2014-02-12,41.25,41.7,40.05,40.8,15709,0
2014-02-13,40.8,44.865,40.05,44.1,44865,0
2014-02-14,44.4,46.65,43.2,43.35,46651,0
2014-02-18,43.35,46.326,43.2,45.3,23799,0
2014-02-19,45,45.75,43.65,43.65,25972,0
2014-02-20,43.95,46.5,43.95,46.35,41770,0
2014-02-21,46.2,52.05,46.2,48.9,135295,0
2014-02-24,49.5,50.55,48.9,49.2,49900,0
2014-02-25,49.5,51.45,48.9,49.05,39288,0
2014-02-26,49.35,49.95,46.05,49.35,47080,0
2014-02-27,49.2,49.8,47.85,49.8,22845,0
2014-02-28,49.95,49.95,45.6,47.25,60257,0
2014-03-03,45.75,46.95,44.55,45,39713,0
2014-03-04,46.5,48.75,46.35,48,46428,0
2014-03-05,48,49.65,47.25,48.9,34895,0
2014-03-06,48.75,49.95,46.648,47.25,42793,0
2014-03-07,47.7,48.6,45.15,46.8,35347,0
2014-03-10,46.95,48.45,45.45,48.45,32362,0
2014-03-11,48.75,48.75,45.75,46.05,44759,0
2014-03-12,46.05,46.05,42.15,43.35,68402,0
2014-03-13,43.5,43.95,40.65,41.7,41571,0
2014-03-14,41.7,43.35,40.662,42.15,38832,0
2014-03-17,42.75,43.5,41.55,41.85,22091,0
2014-03-18,41.85,44.55,41.55,44.4,44687,0
2014-03-19,44.25,46.5,43.2,43.5,34784,0
2014-03-20,44.7,45.15,43.2,44.1,20638,0
2014-03-21,44.55,44.85,42.744,44.85,36350,0
2014-03-24,45.72,45.72,41.25,42.75,51680,0
2014-03-25,43.2,45.15,41.7,43.2,28646,0
2014-03-26,43.8,43.8,40.2,40.2,45960,0
2014-03-27,39.75,41.7,39,40.35,29548,0
2014-03-28,41.25,41.55,39,39.45,41212,0
2014-03-31,39.75,41.4,39.3,40.5,24603,0
2014-04-01,40.8,43.2,40.8,42.45,37386,0
2014-04-02,42.6,43.05,40.8,41.55,21377,0
2014-04-03,41.25,41.548,39,40.665,48737,0
2014-04-04,40.95,41.25,37.65,38.25,58919,0
2014-04-07,38.1,38.25,35.85,36.45,59708,0
2014-04-08,36.6,37.8,36,37.35,21616,0
2014-04-09,37.35,39,37.35,38.7,14603,0
2014-04-10,38.55,38.55,35.85,36,33573,0
2014-04-11,35.55,37.2,35.25,35.7,24821,0
2014-04-14,37.8,37.8,33.6,34.2,45112,0
2014-04-15,35.25,35.25,32.1,33.75,68478,0
2014-04-16,34.2,35.775,33,35.25,45768,0
2014-04-17,35.25,36.9,34.5,35.1,14350,0
2014-04-21,35.1,36.6,34.65,35.85,15838,0
2014-04-22,36.45,39.45,35.85,39.15,25987,0
2014-04-23,39.15,39.15,36.9,37.35,18371,0
2014-04-24,37.5,37.927,35.7,37.2,13079,0
2014-04-25,36.9,37.2,34.65,35.1,23004,0
2014-04-28,35.1,36,33.75,34.8,18961,0
2014-04-29,34.95,35.55,33.75,33.9,19639,0
2014-04-30,34.05,34.8,33,33.9,20527,0
2014-05-01,34.05,34.5,33,33.9,31769,0
2014-05-02,34.05,34.944,33.45,34.05,15331,0
2014-05-05,33.6,34.95,33.15,34.8,16751,0
2014-05-06,34.35,34.95,33,33,25279,0
2014-05-07,33.45,33.6,32.4,32.85,25503,0
2014-05-08,33.15,34.8,32.7,33,20671,0
2014-05-09,32.85,35.7,32.85,35.55,26274,0
2014-05-12,34.8,38.175,34.65,37.35,32720,0
2014-05-13,33.3,35.55,33,34.35,34547,0
2014-05-14,34.65,36,33.9,34.65,18731,0
2014-05-15,34.2,34.95,33.15,33.45,14794,0
2014-05-16,33.45,35.25,33.15,35.25,15011,0
2014-05-19,34.95,36.45,33.75,36.3,30755,0
2014-05-20,36,36.75,33.9,34.5,21166,0
2014-05-21,34.95,35.25,34.05,34.35,12634,0
2014-05-22,34.35,34.95,34.05,34.35,10165,0
2014-05-23,34.5,35.85,34.5,35.85,12290,0
2014-05-27,36.3,37.35,36,37.05,15567,0
2014-05-28,37.35,37.498,35.25,36.6,14797,0
2014-05-29,36.75,37.5,36.3,37.35,10701,0
2014-05-30,36.75,36.9,35.4,36.15,20941,0
2014-06-02,36.15,36.15,33.9,34.2,20110,0
2014-06-03,33.9,34.5,33.75,34.05,13546,0
2014-06-04,34.05,34.65,33.75,34.2,11201,0
2014-06-05,33.9,35.25,33.9,35.25,17764,0
2014-06-06,35.55,35.55,34.35,34.8,21182,0
2014-06-09,35.1,36.45,34.8,36.3,46276,0
2014-06-10,36.3,36.75,36,36.45,30253,0
2014-06-11,37.05,37.65,36.6,37.35,64255,0
2014-06-12,37.5,38.1,36.75,37.2,31098,0
2014-06-13,37.2,37.5,36.75,37.05,17836,0
2014-06-16,37.5,37.875,35.4,35.85,33162,0
2014-06-17,36,37.2,36,37.2,17978,0
2014-06-18,37.35,37.5,36.75,37.5,18187,0
2014-06-19,37.5,37.65,35.85,36.15,15426,0
2014-06-20,36,36.6,36,36.6,28777,0
2014-06-23,36.45,36.6,35.4,36,12165,0
2014-06-24,35.7,36.75,35.7,36,15352,0
2014-06-25,35.7,36,35.4,36,9525,0
2014-06-26,35.85,36.33,35.25,35.55,7996,0
2014-06-27,36,36.262,35.4,36,51207,0
2014-06-30,35.85,36.75,35.4,35.85,21453,0
2014-07-01,36,36.3,35.4,36,37941,0
2014-07-02,35.55,36.3,35.4,35.85,14787,0
2014-07-03,36,36.15,35.55,35.55,14943,0
2014-07-07,36.45,37.8,34.65,34.8,53590,0
2014-07-08,34.8,34.8,33.15,33.6,40247,0
2014-07-09,34.2,34.5,33.15,33.45,31355,0
2014-07-10,33,33.75,32.7,33.15,23554,0
2014-07-11,33.15,33.6,32.4,33.3,24116,0
2014-07-14,33.75,33.81,32.85,32.85,15013,0
2014-07-15,33,33.15,31.65,31.65,36838,0
2014-07-16,32.1,32.1,30.45,31.35,24546,0
2014-07-17,31.05,32.055,30.3,30.6,37348,0
2014-07-18,30.6,32.4,30.45,32.4,21421,0
2014-07-21,32.25,32.25,30.9,31.05,14377,0
2014-07-22,31.95,32.55,31.2,31.5,13483,0
2014-07-23,32.4,33.15,31.98,33,32567,0
2014-07-24,33.15,33.375,31.8,32.4,13297,0
2014-07-25,31.8,32.4,31.5,31.8,13396,0
2014-07-28,31.95,31.95,30.75,30.9,23206,0
2014-07-29,31.05,32.55,31.05,31.95,9585,0
2014-07-30,32.55,32.55,31.8,32.4,11669,0
2014-07-31,31.5,31.8,30.45,30.75,32433,0
2014-08-01,30.9,31.65,30.6,31.05,14124,0
2014-08-04,31.5,31.95,31.2,31.65,18670,0
2014-08-05,31.5,33.15,31.2,31.5,17500,0
2014-08-06,23.85,27.3,21.9,26.85,164338,0
2014-08-07,28.35,28.35,23.715,24.45,62863,0
2014-08-08,24.15,25.35,23.55,25.2,34100,0
2014-08-11,25.2,26.25,25.05,25.35,18457,0
2014-08-12,24,25.65,23.7,25.05,29078,0
2014-08-13,26.1,26.1,24.75,24.9,14148,0
2014-08-14,24.9,25.5,24.75,25.05,19585,0
2014-08-15,25.65,25.95,24.45,24.75,24978,0
2014-08-18,24.9,25.5,24.3,24.6,15565,0
2014-08-19,25.2,25.5,24.3,24.6,23099,0
2014-08-20,24.6,24.6,22.65,23.4,27136,0
2014-08-21,23.25,23.25,20.55,21,85562,0
2014-08-22,20.25,20.7,18.9,20.55,90114,0
2014-08-25,20.7,21.3,20.4,20.55,22692,0
2014-08-26,20.4,21,19.95,20.85,19825,0
2014-08-27,20.7,21,20.4,20.55,9917,0
2014-08-28,20.55,20.998,20.25,20.7,13685,0
2014-08-29,20.7,21.15,20.55,21.15,16342,0
2014-09-02,20.85,21.15,20.25,20.4,17824,0
2014-09-03,20.4,20.7,19.5,19.5,31651,0
2014-09-04,19.65,20.631,18.9,19.2,17657,0
2014-09-05,19.05,19.947,18.6,18.9,29396,0
2014-09-08,18.9,19.5,18.6,19.2,11023,0
2014-09-09,18.75,19.2,17.1,17.25,34043,0
2014-09-10,16.95,17.205,16.2,16.65,50500,0
2014-09-11,16.5,16.5,15.3,15.9,76334,0
2014-09-12,15.75,16.65,15.6,16.2,34559,0
2014-09-15,16.2,17.1,15.9,15.9,14167,0
2014-09-16,15.9,16.348,15.9,15.9,19839,0
2014-09-17,15.9,16.087,15.15,15.3,30931,0
2014-09-18,15.3,15.6,13.65,14.101,66660,0
2014-09-19,14.1,15.15,13.2,15,71311,0
2014-09-22,14.55,14.85,12.75,13.044,51460,0
2014-09-23,12.9,13.05,11.7,11.733,39422,0
2014-09-24,12,12.3,10.395,10.749,57926,0
2014-09-25,10.5,10.501,10.135,10.246,43399,0
2014-09-26,10.2,10.8,9.991,10.185,34937,0
2014-09-29,10.05,11.392,10.05,11.16,56782,0
2014-09-30,11.206,11.55,9.901,10.14,64422,0
2014-10-01,10.275,10.5,9.615,9.9,33561,0
2014-10-02,9.9,10.498,9.766,10.05,35206,0
2014-10-03,10.249,10.5,10.05,10.335,39492,0
2014-10-06,10.464,10.5,9.3195,9.51,19539,0
2014-10-07,9,9.3,8.4,8.7,31266,0
2014-10-08,8.6055,8.6055,7.2015,7.4025,151842,0
2014-10-09,7.425,7.5,7.056,7.14,43840,0
2014-10-10,7.125,7.2,6.9,6.96,44976,0
2014-10-13,6.99,7.5,6.915,7.182,54963,0
2014-10-14,7.5,7.716,7.05,7.17,46071,0
2014-10-15,7.35,7.5,7.05,7.5,35503,0
2014-10-16,7.95,7.95,7.35,7.6275,52878,0
2014-10-17,7.656,7.95,7.35,7.575,95099,0
2014-10-20,7.65,7.65,7.2,7.3035,90782,0
2014-10-21,7.2,7.35,7.125,7.155,43436,0
2014-10-22,7.35,7.35,6.9,6.9,67107,0
2014-10-23,9.75,10.05,7.35,7.95,936771,0
2014-10-24,8.325,8.4,7.35,7.716,151517,0
2014-10-27,7.65,7.65,6.933,7.1895,89389,0
2014-10-28,7.485,7.485,6.966,7.275,36019,0
2014-10-29,7.35,7.65,7.05,7.5,188736,0
2014-10-30,7.5,8.2155,7.3875,8.145,317056,0
2014-10-31,8.4,8.535,7.53,7.785,134426,0
2014-11-03,7.542,7.8,7.35,7.41,118328,0
2014-11-04,7.8,7.8,7.0785,7.2,68404,0
2014-11-05,7.35,7.683,7.1265,7.485,94500,0
2014-11-06,7.5,7.65,7.2,7.5,54827,0
2014-11-07,7.35,7.35,6.3,6.477,191234,0
2014-11-10,6.45,6.45,5.703,5.9325,98516,0
2014-11-11,6.15,6.15,5.7,5.85,73452,0
2014-11-12,5.85,5.9985,5.4405,5.6925,86156,0
2014-11-13,5.85,7.2,5.85,6.75,236046,0
2014-11-14,7.05,7.2,6.3,6.45,76383,0
2014-11-17,6.6,7.05,6.42,6.6015,63972,0
2014-11-18,6.75,6.9,6,6.6,54973,0
2014-11-19,6.6,6.75,6,6.09,46265,0
2014-11-20,6.45,6.6,5.85,6.15,33359,0
2014-11-21,6.75,7.05,6.15,6.15,138025,0
2014-11-24,6.75,6.8835,6.27,6.528,53626,0
2014-11-25,6.54,6.675,6,6.3,51519,0
2014-11-26,6.45,6.729,6.315,6.5685,85025,0
2014-11-28,6.552,6.7575,6.3,6.45,40612,0
2014-12-01,6.6585,6.75,6.189,6.2565,50833,0
2014-12-02,6.672,6.672,6.15,6.3,24508,0
2014-12-03,6.15,6.6,6.15,6.2775,35052,0
2014-12-04,6.309,6.84,6.225,6.6015,70011,0
2014-12-05,6.6,7.05,6.456,6.6015,86149,0
2014-12-08,6.6,7.125,6.6,6.6825,57902,0
2014-12-09,6.9,6.975,6.45,6.9735,63330,0
2014-12-10,7.5,8.1,7.2,7.2,500118,0
2014-12-11,7.5,7.56,7.05,7.1325,87806,0
2014-12-12,7.5,8.25,7.245,7.9515,228539,0
2014-12-15,8.25,8.55,7.35,7.65,133082,0
2014-12-16,7.65,7.8,6.795,7.0485,104889,0
2014-12-17,7.05,7.4385,6.8745,7.3485,103439,0
2014-12-18,7.5,7.8,7.4955,7.68,126339,0
2014-12-19,7.8,8.25,7.65,7.65,163774,0
2014-12-22,8.0985,8.205,7.695,7.944,116166,0
2014-12-23,7.95,7.965,7.2075,7.41,97342,0
2014-12-24,7.485,7.65,7.05,7.1985,49718,0
2014-12-26,7.5,7.65,7.2675,7.5,78597,0
2014-12-29,7.5,7.6455,7.215,7.4025,61856,0
2014-12-30,7.4235,7.4235,7.1115,7.1115,72598,0
2014-12-31,7.05,7.4235,6.9,7.3305,79651,0
2015-01-02,7.482,8.07,7.323,7.8,96032,0
2015-01-05,7.8,7.8015,7.5,7.5,45098,0
2015-01-06,7.65,7.95,7.068,7.32,108746,0
2015-01-07,7.401,7.5825,7.215,7.395,68540,0
2015-01-08,7.65,7.875,7.2,7.737,158408,0
2015-01-09,7.8,8.0265,7.6485,7.6485,110114,0
2015-01-12,8.0325,8.25,7.65,7.8075,109771,0
2015-01-13,7.9485,7.95,7.059,7.6275,178050,0
2015-01-14,7.05,7.5,7.05,7.2,52265,0
2015-01-15,7.35,7.35,6.525,6.66,106017,0
2015-01-16,6.45,7.275,6.3045,7.149,87235,0
2015-01-20,7.419,7.47,6.87,7.0065,57738,0
2015-01-21,7.281,7.3995,6.969,7.1625,54554,0
2015-01-22,7.1955,7.35,6.9225,7.197,88483,0
2015-01-23,7.0755,7.2735,6.9315,7.1835,53215,0
2015-01-26,6.942,7.5,6.798,7.485,61210,0
2015-01-27,7.4775,7.65,7.05,7.521,90019,0
2015-01-28,7.65,7.7565,6.933,7.2,61724,0
2015-01-29,7.239,7.44,6.9375,7.0515,45421,0
2015-01-30,7.05,7.2,6.9,7.2,25906,0
2015-02-02,7.3485,7.35,6.9735,7.2135,20251,0
2015-02-03,7.23,7.2435,7.032,7.2,18660,0
2015-02-04,7.2,7.2015,6.9,6.9,32311,0
2015-02-05,6.9,7.2,6.9,7.0515,55080,0
2015-02-06,7.0695,7.215,6.9,6.9,28980,0
2015-02-09,6.75,7.05,6.6,7.05,29928,0
2015-02-10,6.9915,7.2,6.3,6.5835,86848,0
2015-02-11,6.6,7.05,6.45,6.9,38185,0
2015-02-12,6.861,7.02,6.768,6.9855,22387,0
2015-02-13,6.945,7.1775,6.9,6.987,23574,0
2015-02-17,7.05,7.215,6.9,7.053,64872,0
2015-02-18,7.2,9.45,7.0545,8.85,562672,0
2015-02-19,9.15,9.6,8.25,8.25,251798,0
2015-02-20,8.55,8.6235,7.95,8.25,150852,0
2015-02-23,8.55,9.9,8.4,9.75,343895,0
2015-02-24,10.95,12.3,10.5,10.95,1154644,0
2015-02-25,11.7,11.85,10.279,10.8,280778,0
2015-02-26,11.7,18.75,11.7,16.95,2963985,0
2015-02-27,20.1,21.3,16.2,16.8,2341742,0
2015-03-02,16.2,17.4,14.55,16.8,602973,0
2015-03-03,16.35,19.05,15.6,18,555007,0
2015-03-04,16.35,17.55,15.9,17.1,454520,0
2015-03-05,17.1,18.15,16.35,17.4,341907,0
2015-03-06,17.4,17.7,16.5,16.65,193387,0
2015-03-09,17.4,18.9,16.65,18.6,584800,0
2015-03-10,18.6,21.15,18,20.25,885413,0
2015-03-11,20.7,22.05,16.8,17.85,832380,0
2015-03-12,17.25,18,16.8,17.25,250273,0
2015-03-13,17.55,18.45,15.45,18,462413,0
2015-03-16,18,20.85,18,20.55,582113,0
2015-03-17,19.2,20.4,18.75,19.8,292773,0
2015-03-18,19.5,19.8,17.7,18.15,268760,0
2015-03-19,18.75,19.2,18.15,18.3,143267,0
2015-03-20,18.3,18.9,17.25,17.85,191000,0
2015-03-23,19.05,19.05,17.4,18,167240,0
2015-03-24,18.45,19.2,18,18.6,202907,0
2015-03-25,19.5,20.25,17.7,17.85,245793,0
2015-03-26,17.85,18.3,17.4,17.7,116347,0
2015-03-27,18,18.15,17.4,17.85,78253,0
2015-03-30,18.15,18.3,17.55,18,97907,0
2015-03-31,18.15,18.3,17.7,17.7,84718,0
2015-04-01,17.7,18,16.35,17.55,221207,0
2015-04-02,17.7,17.7,16.8,17.4,98080,0
2015-04-06,21,21.75,19.65,19.8,1317973,0
2015-04-07,21,21.6,19.95,20.25,563051,0
2015-04-08,20.85,20.85,19.65,19.8,306967,0
2015-04-09,19.5,19.65,18.45,18.9,379805,0
2015-04-10,18.9,18.9,17.85,18.6,178113,0
2015-04-13,18.45,18.45,16.95,17.55,361433,0
2015-04-14,17.4,17.7,16.65,16.8,269820,0
2015-04-15,16.65,17.25,15.6,17.25,382921,0
2015-04-16,17.25,17.625,16.8,17.1,194404,0
2015-04-17,17.25,17.4,16.5,16.65,164973,0
2015-04-20,16.8,16.95,16.35,16.8,93072,0
2015-04-21,16.8,16.95,15.45,15.75,271873,0
2015-04-22,15.75,16.2,13.545,14.397,415869,0
2015-04-23,15.45,15.6,14.4,14.7,320573,0
2015-04-24,15.45,15.45,14.427,14.775,167879,0
2015-04-27,15.15,15.3,13.35,13.8,166073,0
2015-04-28,13.8,13.92,12.15,12.15,317594,0
2015-04-29,12,12.3,11.25,12.15,286727,0
2015-04-30,13.05,13.2,12.45,13.2,123013,0
2015-05-01,13.2,13.5,12.75,13.05,97060,0
2015-05-04,13.95,14.25,13.05,13.5,130560,0
2015-05-05,12.6,12.75,10.5,10.65,661040,0
2015-05-06,11.7,11.82,10.65,10.654,120052,0
2015-05-07,10.65,10.837,10.2,10.377,185414,0
2015-05-08,10.65,11.25,10.35,10.95,147460,0
2015-05-11,11.4,11.7,10.35,10.65,219847,0
2015-05-12,11.025,11.025,10.35,10.798,175634,0
2015-05-13,10.8,10.875,10.2,10.398,130208,0
2015-05-14,9.9,10.35,9.75,10.2,139273,0
2015-05-15,9.75,10.2,9.6,9.856,146141,0
2015-05-18,10.05,10.65,9.9,10.521,136663,0
2015-05-19,10.5,10.776,10.05,10.56,157171,0
2015-05-20,10.5,10.65,10.2,10.5,74453,0
2015-05-21,10.5,10.5,9.9,10.2,95607,0
2015-05-22,10.05,10.2,9.6,9.9,118220,0
2015-05-26,9.738,10.11,9.693,10.021,52845,0
2015-05-27,10.2,10.5,9.75,10.35,76140,0
2015-05-28,10.35,10.95,10.35,10.95,235995,0
2015-05-29,11.25,11.25,9.9,9.9,269680,0
2015-06-01,10.2,10.635,9.975,10.2,89525,0
2015-06-02,10.41,10.5,9.934,10.056,89268,0
2015-06-03,10.2,10.2,9.9,10.05,89640,0
2015-06-04,10.35,10.35,10.05,10.2,102147,0
2015-06-05,10.35,10.35,9.75,9.9,108720,0
2015-06-08,9.9,9.9,9.6,9.75,112947,0
2015-06-09,9.645,9.921,8.7,9,262108,0
2015-06-10,9.3,9.45,8.4,9,145246,0
2015-06-11,8.7,9.981,8.7,9.762,198996,0
2015-06-12,9.75,10.35,9.6,10.2,170067,0
2015-06-15,10.35,10.5,8.7,9.9,119740,0
2015-06-16,9.9,9.9,9.6,9.6,62387,0
2015-06-17,9.9,10.2,9.45,9.9,98787,0
2015-06-18,10.05,10.05,9.45,9.6,76067,0
2015-06-19,9.9,9.9,9,9,179913,0
2015-06-22,9.15,9.75,9,9.75,132260,0
2015-06-23,9.9,9.99,9.465,9.654,71242,0
2015-06-24,9.6,9.6,9.3,9.45,54247,0
2015-06-25,9.6,9.6,9,9.3,72653,0
2015-06-26,9.15,9.6,8.7,8.85,1023893,0
2015-06-29,9.15,9.15,8.25,8.4,156127,0
2015-06-30,8.4015,8.5485,8.1015,8.355,64689,0
2015-07-01,8.4,8.7,8.25,8.25,47267,0
2015-07-02,8.25,8.55,7.95,8.25,49773,0
2015-07-06,7.95,8.1,7.65,7.95,116893,0
2015-07-07,7.95,8.1,7.5,7.5,86893,0
2015-07-08,7.5,7.65,6.9,7.2,107467,0
2015-07-09,7.05,7.2,6.75,6.9,69653,0
2015-07-10,7.05,7.5,7.05,7.05,44907,0
2015-07-13,7.35,7.95,7.05,7.8,72900,0
2015-07-14,7.725,8.235,7.5165,7.803,61720,0
2015-07-15,8.25,8.25,7.6665,7.887,68219,0
2015-07-16,8.1,8.1,7.35,7.5,47353,0
2015-07-17,7.65,7.65,7.05,7.65,42207,0
2015-07-20,7.8,7.8,7.05,7.2,55653,0
2015-07-21,7.35,7.35,7.05,7.35,40993,0
2015-07-22,7.05,7.2,6.9,6.9,102127,0
2015-07-23,6.9,6.9,6.6,6.6,69407,0
2015-07-24,6.45,6.6,6,6.15,125953,0
2015-07-27,6.15,6.15,5.55,6,134673,0
2015-07-28,7.5,7.65,6.6,6.6,301153,0
2015-07-29,6.9,7.2,6.3,6.6,137560,0
2015-07-30,6.6,6.9,6.3,6.45,80920,0
2015-07-31,6.6,6.9,6.15,6.6,89827,0
2015-08-03,6.75,6.8055,6.1965,6.3975,45893,0
2015-08-04,6.45,6.6,6.15,6.3,55480,0
2015-08-05,6.3,6.6,6,6.3,63760,0
2015-08-06,6.3,6.5805,6,6.15,76061,0
2015-08-07,6.45,6.6,6,6.3,69160,0
2015-08-10,6.3,6.6,6,6.6,56913,0
2015-08-11,6.3,6.45,6.1455,6.165,61853,0
2015-08-12,6.15,6.45,6,6.3,29507,0
2015-08-13,6.3,6.45,6.15,6.3,53373,0
2015-08-14,6.45,6.45,5.85,6,60887,0
2015-08-17,6.15,6.15,5.7,5.7,62160,0
2015-08-18,5.85,6,5.7,6,40240,0
2015-08-19,6.15,6.15,5.7,6,43207,0
2015-08-20,6,6.15,5.7,5.7,71520,0
2015-08-21,5.7,5.85,5.4,5.7,80460,0
2015-08-24,5.4,5.55,4.575,5.1765,117200,0
2015-08-25,5.7,5.7,5.25,5.25,65733,0
2015-08-26,5.25,5.25,4.95,4.95,128627,0
2015-08-27,5.1,5.1,4.2,4.5,254880,0
2015-08-28,5.1,5.1,4.35,4.65,252427,0
2015-08-31,4.95,5.7,4.8,5.4,333847,0
2015-09-01,5.7,5.85,5.1,5.7,192013,0
2015-09-02,5.85,5.85,5.1,5.25,118727,0
2015-09-03,5.7,5.7,5.4,5.55,111700,0
2015-09-04,5.7,5.7,5.4,5.4,124060,0
2015-09-08,5.55,6,5.55,5.7,249087,0
2015-09-09,5.85,6.45,5.85,6.15,193467,0
2015-09-10,7.2,7.95,6.75,7.2,702870,0
2015-09-11,7.2,7.35,6.3,6.6,178993,0
2015-09-14,6.75,6.75,6,6.3,109220,0
2015-09-15,6.3,6.45,5.7,5.7,175220,0
2015-09-16,5.85,6,5.55,5.7,61913,0
2015-09-17,6,6.258,5.55,5.9535,112948,0
2015-09-18,6,6.3,5.7,6.15,88580,0
2015-09-21,6.15,6.15,5.85,5.85,143267,0
2015-09-22,6,6,5.55,5.55,96320,0
2015-09-23,5.835,5.85,5.2995,5.5845,83145,0
2015-09-24,5.55,5.7,5.28,5.445,66345,0
2015-09-25,5.7,5.7,5.1,5.4,156933,0
2015-09-28,5.4,5.55,4.8,5.55,139235,0
2015-09-29,5.55,5.55,4.95,4.95,61953,0
2015-09-30,5.1,5.1,4.95,5.1,23227,0
2015-10-01,5.1,5.25,4.8,4.8,59760,0
2015-10-02,4.95,5.4,4.95,5.25,48953,0
2015-10-05,5.475,5.697,5.43,5.565,53227,0
2015-10-06,5.55,5.7,5.25,5.4,67413,0
2015-10-07,5.55,5.9085,5.4645,5.73,153333,0
2015-10-08,6,6.15,5.55,6,74193,0
2015-10-09,6.15,6.45,6,6.3,101453,0
2015-10-12,6.45,6.45,5.805,6.15,70284,0
2015-10-13,6.15,6.45,5.7,6,70153,0
2015-10-14,6,6,5.7,6,56840,0
2015-10-15,6,6.15,5.7,6,33660,0
2015-10-16,6,6,5.7,5.85,32253,0
2015-10-19,5.91,6,5.652,5.88,59358,0
2015-10-20,6,6,5.7,5.7,59973,0
2015-10-21,5.7,5.7,5.4,5.55,46347,0
2015-10-22,5.7,5.85,5.55,5.85,54067,0
2015-10-23,5.85,5.85,5.7,5.7,29127,0
2015-10-26,5.85,5.85,5.25,5.25,63067,0
2015-10-27,5.25,5.55,5.25,5.4,47820,0
2015-10-28,5.7,5.7,5.4,5.55,40620,0
2015-10-29,5.55,5.55,5.4,5.55,27800,0
2015-10-30,5.55,5.55,5.4,5.4,33060,0
2015-11-02,5.4,5.6205,5.325,5.55,76077,0
2015-11-03,5.4,5.55,5.4,5.55,38113,0
2015-11-04,5.5545,5.7825,5.553,5.7675,65922,0
2015-11-05,6,6,5.55,5.7,80020,0
2015-11-06,6,6,5.25,5.25,119080,0
2015-11-09,5.4,5.6205,5.1,5.547,61311,0
2015-11-10,5.55,5.55,5.4,5.55,31913,0
2015-11-11,5.55,5.7,5.55,5.55,91060,0
2015-11-12,5.7,5.7,5.4,5.4,50067,0
2015-11-13,5.55,5.55,5.4,5.55,56293,0
2015-11-16,5.55,5.55,5.1,5.4,50267,0
2015-11-17,5.25,5.4,5.1,5.25,47093,0
2015-11-18,5.4,5.4,4.95,4.95,60380,0
2015-11-19,5.1,5.1,4.95,5.1,60980,0
2015-11-20,5.1,5.1,4.65,4.95,59780,0
2015-11-23,4.95,5.4,4.8,5.25,92700,0
2015-11-24,5.25,5.55,5.25,5.4,39493,0
2015-11-25,5.55,5.55,5.25,5.55,45847,0
2015-11-27,5.4,5.55,5.25,5.55,17947,0
2015-11-30,5.85,6.15,5.4,5.4,135573,0
2015-12-01,5.25,5.7,5.25,5.4,73183,0
2015-12-02,5.49,5.91,5.3895,5.475,183005,0
2015-12-03,5.55,5.685,5.25,5.274,73217,0
2015-12-04,5.4,5.7,5.25,5.55,76287,0
2015-12-07,5.7,5.7,5.1,5.1,96360,0
2015-12-08,5.1,5.172,4.9515,5.1075,39418,0
2015-12-09,4.95,5.1,4.95,5.1,41140,0
2015-12-10,4.95,5.1,4.35,4.65,183093,0
2015-12-11,4.8,4.95,3.75,3.9,333287,0
2015-12-14,4.65,4.65,3.75,3.8895,138826,0
2015-12-15,3.9,4.2,3.45,3.75,126187,0
2015-12-16,3.75,4.2,3.75,4.05,66820,0
2015-12-17,4.5,4.65,3.75,4.05,87580,0
2015-12-18,4.2,4.2,2.4,3.15,848940,0
2015-12-21,3.3,3.3,2.7,2.85,277653,0
2015-12-22,2.85,3,2.7,2.835,122845,0
2015-12-23,3.3,3.3,2.7,2.85,184173,0
2015-12-24,3,3,2.805,2.916,72462,0
2015-12-28,3,3,2.7,2.925,154033,0
2015-12-29,3,3,2.745,2.85,128461,0
2015-12-30,2.973,2.973,2.775,2.85,141137,0
2015-12-31,2.775,2.85,2.625,2.775,191861,0
2016-01-04,2.8485,2.88,2.685,2.808,59871,0
2016-01-05,2.868,2.925,2.655,2.655,93394,0
2016-01-06,2.7,2.925,2.49,2.625,146607,0
2016-01-07,2.685,2.685,2.4,2.4015,230914,0
2016-01-08,3.225,3.225,2.4,2.55,127185,0
2016-01-11,2.55,2.7,2.4075,2.535,83465,0
2016-01-12,2.67,2.685,2.3265,2.55,124328,0
2016-01-13,2.55,2.55,2.1,2.175,150880,0
2016-01-14,2.325,2.325,2.1015,2.31,65883,0
2016-01-15,2.3685,2.3685,2.073,2.235,158104,0
2016-01-19,2.25,2.4,2.25,2.25,63980,0
2016-01-20,2.4735,2.4735,2.0985,2.25,71888,0
2016-01-21,2.352,2.4855,2.25,2.325,93121,0
2016-01-22,2.4405,2.6175,2.325,2.6145,78386,0
2016-01-25,2.685,2.85,2.58,2.73,153278,0
2016-01-26,2.82,2.835,2.55,2.775,79718,0
2016-01-27,2.775,2.835,2.5515,2.8065,43691,0
2016-01-28,2.7,2.9925,2.6625,2.925,91272,0
2016-01-29,2.985,2.9985,2.6685,2.85,87107,0
2016-02-01,2.865,2.865,2.508,2.7015,85627,0
2016-02-02,2.7015,2.7015,2.625,2.7,23771,0
2016-02-03,2.775,2.85,2.625,2.79,51366,0
2016-02-04,2.85,2.8935,2.7,2.8485,73842,0
2016-02-05,2.8185,2.838,2.6325,2.688,49368,0
2016-02-08,2.4,2.475,2.025,2.091,286594,0
2016-02-09,1.95,2.2425,1.92,2.0985,128628,0
2016-02-10,2.1,2.226,2.025,2.1,75352,0
2016-02-11,2.025,2.106,1.92,1.995,70260,0
2016-02-12,2.025,2.22,1.995,1.995,93781,0
2016-02-16,2.0925,2.4,2.0925,2.4,77350,0
2016-02-17,2.4,2.565,2.3985,2.52,74280,0
2016-02-18,2.625,2.64,2.415,2.505,45171,0
2016-02-19,2.4975,2.625,2.4,2.535,54402,0
2016-02-22,2.7285,2.85,2.67,2.685,121357,0
2016-02-23,2.715,2.73,2.625,2.673,80800,0
2016-02-24,2.565,2.865,2.55,2.8185,110362,0
2016-02-25,2.925,3.1575,2.79,3,157645,0
2016-02-26,3.1125,3.1125,2.9565,3.009,91118,0
2016-02-29,3,3.225,3,3.129,119025,0
2016-03-01,3.15,3.282,3.09,3.135,103491,0
2016-03-02,3.15,3.15,2.925,3.0645,74052,0
2016-03-03,3.1125,3.228,3.0015,3.075,84002,0
2016-03-04,2.85,3,2.685,2.838,125469,0
2016-03-07,2.7,2.985,2.6565,2.796,44007,0
2016-03-08,2.85,2.8935,2.7075,2.775,58744,0
2016-03-09,2.7975,2.88,2.715,2.835,45722,0
2016-03-10,2.8335,2.85,2.7195,2.7735,63335,0
2016-03-11,2.7,2.85,2.6955,2.763,64144,0
2016-03-14,2.8275,2.85,2.7,2.715,33226,0
2016-03-15,2.76,2.82,2.7,2.7,55020,0
2016-03-16,2.805,2.805,2.406,2.7,106470,0
2016-03-17,2.625,2.7,2.5425,2.5485,34010,0
2016-03-18,2.625,2.625,2.355,2.4,84744,0
2016-03-21,2.55,2.655,2.475,2.625,38951,0
2016-03-22,2.655,2.8065,2.625,2.805,66742,0
2016-03-23,2.85,3,2.805,2.88,121591,0
2016-03-24,3.15,3.525,2.925,3.225,478015,0
2016-03-28,3.6,3.6,3.045,3.1305,155483,0
2016-03-29,3.3,3.3,2.9265,3.045,102142,0
2016-03-30,3.045,3.15,2.955,3.0375,88406,0
2016-03-31,3.0375,3.3,3.0015,3.1965,127583,0
2016-04-01,3.24,3.363,3.15,3.3165,72812,0
2016-04-04,3.45,3.825,3.3345,3.6,249068,0
2016-04-05,3.747,3.747,3.375,3.45,156537,0
2016-04-06,3.525,3.6615,3.42,3.525,73318,0
2016-04-07,3.525,3.6,3.225,3.45,153003,0
2016-04-08,3.5985,3.5985,3.459,3.597,58536,0
2016-04-11,3.6,3.615,3.435,3.48,67913,0
2016-04-12,3.564,3.57,3.3,3.4995,51108,0
2016-04-13,3.6,3.75,3.459,3.636,102386,0
2016-04-14,3.75,3.825,3.495,3.72,102127,0
2016-04-15,3.9,4.275,3.7275,4.1625,176097,0
2016-04-18,4.5,4.8,4.371,4.71,477196,0
2016-04-19,4.95,5.1,4.35,4.515,339821,0
2016-04-20,4.8,4.8,4.275,4.35,172097,0
2016-04-21,4.365,4.6485,4.275,4.4655,103530,0
2016-04-22,4.4655,4.635,4.35,4.4445,105664,0
2016-04-25,4.6365,4.92,4.5,4.8435,191961,0
2016-04-26,5.01,5.2485,4.8975,5.0595,309762,0
2016-04-27,5.25,5.4375,5.1,5.25,307873,0
2016-04-28,5.4,5.415,4.875,5.1,214240,0
2016-04-29,5.1915,5.1915,4.545,4.8,198283,0
2016-05-02,4.905,4.932,4.35,4.4985,151790,0
2016-05-03,4.575,4.575,3.9825,4.0575,202149,0
2016-05-04,4.005,4.0485,3.444,3.6,193963,0
2016-05-05,3.705,3.9,3.444,3.552,94357,0
2016-05-06,3.75,3.9,3.48,3.75,207778,0
2016-05-09,3.7695,4.125,3.75,3.945,135322,0
2016-05-10,4.2735,4.335,3.975,4.068,158717,0
2016-05-11,3.975,3.975,2.8815,3.3765,316831,0
2016-05-12,3.29,3.3,2.7,2.71,350430,0
2016-05-13,2.71,2.7499,2.3899,2.66,384048,0
2016-05-16,2.61,2.65,2.4201,2.45,174018,0
2016-05-17,2.42,3.54,2.42,3.33,1066348,0
2016-05-18,3.19,3.21,2.63,2.87,377238,0
2016-05-19,2.87,2.8701,2.7001,2.82,122676,0
2016-05-20,2.82,3.05,2.73,2.97,184667,0
2016-05-23,2.92,3.0707,2.861,2.96,73254,0
2016-05-24,2.94,2.95,2.84,2.93,111414,0
2016-05-25,3.12,3.4,3.01,3.03,288545,0
2016-05-26,3.09,3.115,2.85,2.97,121215,0
2016-05-27,2.94,3.021,2.93,2.96,76185,0
2016-05-31,2.89,2.96,2.81,2.87,165603,0
2016-06-01,2.8,2.9,2.7602,2.8,233429,0
2016-06-02,2.82,2.86,2.56,2.63,337182,0
2016-06-03,2.6,2.6,2.5,2.52,272441,0
2016-06-06,2.45,2.48,2.25,2.39,238118,0
2016-06-07,2.39,2.39,2.24,2.32,154606,0
2016-06-08,2.42,2.44,2.23,2.38,398203,0
2016-06-09,2.41,2.42,2.2368,2.28,213584,0
2016-06-10,2.38,2.4,2.15,2.26,313304,0
2016-06-13,2.17,2.29,2.1,2.14,254117,0
2016-06-14,2.11,2.18,2.06,2.12,154575,0
2016-06-15,2.1,2.28,2.1,2.16,192905,0
2016-06-16,2.17,2.179,2,2.03,237756,0
2016-06-17,2.07,2.12,2.02,2.07,277271,0
2016-06-20,2.11,2.14,2.097,2.12,98419,0
2016-06-21,2.12,2.14,2.03,2.07,142280,0
2016-06-22,2.08,2.084,1.99,2.01,183411,0
2016-06-23,2.01,2.05,1.95,2,168661,0
2016-06-24,1.95,2.03,1.91,2.02,176372,0
2016-06-27,2.14,2.18,1.96,2,335302,0
2016-06-28,2.1,2.11,2.02,2.03,279627,0
2016-06-29,2.05,2.12,2.03,2.09,141981,0
2016-06-30,2.08,2.15,2.0401,2.09,118492,0
2016-07-01,2.09,2.12,2.05,2.09,169578,0
2016-07-05,2.06,2.07,1.9974,2.04,49309,0
2016-07-06,2.03,2.03,1.97,2.01,157998,0
2016-07-07,2,2.0799,1.95,1.98,68719,0
2016-07-08,1.98,2.07,1.98,2.01,68292,0
2016-07-11,2.01,2.06,1.97,2.01,90038,0
2016-07-12,2.03,2.07,1.98,2.02,93736,0
2016-07-13,2.02,2.04,1.96,1.99,99866,0
2016-07-14,1.97,2,1.96,1.96,59535,0
2016-07-15,1.95,2.04,1.95,2.04,65822,0
2016-07-18,2.01,2.07,2.01,2.045,42815,0
2016-07-19,2.09,2.15,2.05,2.1,209238,0
2016-07-20,2.08,2.14,2.03,2.07,74325,0
2016-07-21,2.06,2.0976,2.03,2.05,80714,0
2016-07-22,2.06,2.089,2.03,2.03,94340,0
2016-07-25,2.05,2.0535,2,2.01,60443,0
2016-07-26,2.01,2.08,1.9545,2.01,150817,0
2016-07-27,2.03,2.05,1.99,2.03,67150,0
2016-07-28,2.02,2.07,1.98,2.05,89739,0
2016-07-29,2.05,2.21,2.011,2.18,475846,0
2016-08-01,2.21,2.24,2.05,2.17,371468,0
2016-08-02,2.15,2.17,2.07,2.13,162407,0
2016-08-03,2.12,2.2,2.09,2.15,210941,0
2016-08-04,2.16,2.24,2.15,2.18,227699,0
2016-08-05,2.18,2.18,2.03,2.04,224003,0
2016-08-08,2.06,2.06,2.0199,2.04,47386,0
2016-08-09,2.04,2.09,1.97,2.02,76466,0
2016-08-10,2.03,2.03,1.81,1.83,420638,0
2016-08-11,1.85,1.89,1.85,1.88,131254,0
2016-08-12,1.9,2.062,1.9,2.05,216632,0
2016-08-15,2.04,2.12,1.97,2.12,124293,0
2016-08-16,2.12,2.25,2.03,2.21,278141,0
2016-08-17,2.26,2.26,2.1082,2.18,130260,0
2016-08-18,2.16,2.29,2.1401,2.22,137075,0
2016-08-19,2.2,2.2,2.15,2.16,156247,0
2016-08-22,2.17,2.19,2.13,2.19,59211,0
2016-08-23,2.18,2.235,2.13,2.19,197166,0
2016-08-24,2.2,2.25,2.05,2.08,288486,0
2016-08-25,2.08,2.1,2,2.03,264631,0
2016-08-26,2.01,2.05,2,2.03,60808,0
2016-08-29,2.03,2.0767,2.01,2.06,49782,0
2016-08-30,2.04,2.13,2.0301,2.09,59622,0
2016-08-31,2.07,2.09,2.02,2.03,101107,0
2016-09-01,2,2.0899,2,2.0305,42203,0
2016-09-02,2.08,2.09,2.0262,2.07,27986,0
2016-09-06,2.07,2.2,2.07,2.16,191441,0
2016-09-07,2.17,2.27,2.1664,2.19,138311,0
2016-09-08,2.2,2.29,2.2,2.25,114028,0
2016-09-09,2.23,2.25,2.15,2.163,66529,0
2016-09-12,2.14,2.16,2.05,2.14,107002,0
2016-09-13,2.1,2.15,2.03,2.06,96952,0
2016-09-14,2.1404,2.15,2.03,2.03,67323,0
2016-09-15,2.1299,2.1399,2.01,2.035,149366,0
2016-09-16,2.03,2.0415,2.01,2.01,168516,0
2016-09-19,2.06,2.08,2.01,2.08,51054,0
2016-09-20,2.09,2.09,2.02,2.03,86037,0
2016-09-21,2.05,2.09,2,2.07,357109,0
2016-09-22,2.1,2.14,2.041,2.09,72198,0
2016-09-23,2.1,2.13,2.07,2.12,59961,0
2016-09-26,2.13,2.139,2.0201,2.04,73030,0
2016-09-27,2.09,2.09,2.02,2.03,59115,0
2016-09-28,2.04,2.0799,2,2.02,112785,0
2016-09-29,2.08,2.08,2,2,62986,0
2016-09-30,2.02,2.09,2.02,2.03,97488,0
2016-10-03,2.02,2.05,1.93,2,127037,0
2016-10-04,2.01,2.03,1.97,1.99,36277,0
2016-10-05,1.99,2,1.96,1.99,49705,0
2016-10-06,1.98,1.98,1.92,1.95,42451,0
2016-10-07,1.9405,2,1.91,2,39725,0
2016-10-10,2,2,1.94,1.95,43296,0
2016-10-11,1.97,1.992,1.94,1.97,25588,0
2016-10-12,1.95,1.97,1.93,1.95,33529,0
2016-10-13,1.96,1.962,1.91,1.91,38485,0
2016-10-14,1.91,1.94,1.88,1.92,43266,0
2016-10-17,1.91,1.92,1.8,1.85,70981,0
2016-10-18,1.85,1.95,1.85,1.91,78460,0
2016-10-19,1.91,1.97,1.9,1.97,39760,0
2016-10-20,2,2,1.78,1.91,87670,0
2016-10-21,1.9,1.91,1.83,1.84,36104,0
2016-10-24,1.85,1.89,1.84,1.84,31327,0
2016-10-25,1.84,1.85,1.8001,1.84,33090,0
2016-10-26,1.85,1.85,1.82,1.84,38208,0
2016-10-27,1.83,1.85,1.82,1.829,18852,0
2016-10-28,1.8,1.85,1.8,1.81,26433,0
2016-10-31,1.82,1.85,1.78,1.78,27276,0
2016-11-01,1.78,1.8,1.75,1.75,101520,0
2016-11-02,1.75,1.76,1.68,1.7,89031,0
2016-11-03,1.7,1.7,1.5,1.52,113958,0
2016-11-04,1.5,1.69,1.5,1.65,48330,0
2016-11-07,1.63,1.63,1.58,1.59,59772,0
2016-11-08,1.5901,1.61,1.55,1.58,56859,0
2016-11-09,1.61,1.7235,1.6,1.72,103945,0
2016-11-10,1.68,1.72,1.56,1.64,108001,0
2016-11-11,1.64,1.69,1.62,1.64,54383,0
2016-11-14,1.64,1.95,1.62,1.8,697345,0
2016-11-15,1.77,1.81,1.69,1.75,147369,0
2016-11-16,1.7,1.745,1.7,1.73,54917,0
2016-11-17,1.7,1.74,1.6696,1.69,56182,0
2016-11-18,1.66,1.7,1.61,1.65,41274,0
2016-11-21,1.71,1.7499,1.6,1.68,58728,0
2016-11-22,1.65,1.6986,1.6,1.6,38461,0
2016-11-23,1.61,1.68,1.6,1.65,27288,0
2016-11-25,1.62,1.65,1.58,1.62,28006,0
2016-11-28,1.62,1.65,1.5548,1.56,34939,0
2016-11-29,1.6,1.65,1.57,1.571,146749,0
2016-11-30,1.6,1.6,1.52,1.5452,98954,0
2016-12-01,1.51,1.56,1.5,1.5,93790,0
2016-12-02,1.49,1.56,1.49,1.54,126144,0
2016-12-05,1.53,1.65,1.48,1.56,734975,0
2016-12-06,1.61,1.61,1.5,1.55,195351,0
2016-12-07,1.56,1.565,1.53,1.55,105087,0
2016-12-08,1.56,1.6,1.53,1.56,103763,0
2016-12-09,1.58,1.65,1.568,1.6,141186,0
2016-12-12,1.62,1.64,1.54,1.57,64246,0
2016-12-13,1.56,1.59,1.52,1.56,75935,0
2016-12-14,1.57,1.6,1.47,1.49,121578,0
2016-12-15,1.48,1.5201,1.405,1.44,191436,0
2016-12-16,1.48,1.8,1.47,1.59,4331592,0
2016-12-19,1.59,1.65,1.56,1.6,567867,0
2016-12-20,1.59,1.6,1.51,1.6,273244,0
2016-12-21,1.56,1.6,1.52,1.56,104133,0
2016-12-22,1.53,1.58,1.45,1.46,199469,0
2016-12-23,1.47,1.49,1.45,1.49,106223,0
2016-12-27,1.48,1.5345,1.45,1.47,171800,0
2016-12-28,1.46,1.5276,1.36,1.36,278851,0
2016-12-29,1.46,1.46,1.36,1.39,195621,0
2016-12-30,1.36,1.5198,1.36,1.51,274998,0
2017-01-03,1.55,1.6,1.5314,1.6,278054,0
2017-01-04,1.65,1.65,1.5913,1.61,197349,0
2017-01-05,1.6,1.6572,1.56,1.6,114579,0
2017-01-06,1.62,1.62,1.52,1.55,88353,0
2017-01-09,1.54,1.6,1.51,1.6,86801,0
2017-01-10,1.6,1.68,1.55,1.6,158850,0
2017-01-11,1.61,1.64,1.54,1.57,102146,0
2017-01-12,1.58,1.6012,1.51,1.54,69161,0
2017-01-13,1.55,1.59,1.5226,1.58,33136,0
2017-01-17,1.59,1.6,1.52,1.53,38230,0
2017-01-18,1.53,1.68,1.45,1.65,175755,0
2017-01-19,1.88,1.88,1.5511,1.6,836649,0
2017-01-20,1.58,1.5979,1.51,1.55,106345,0
2017-01-23,1.55,1.61,1.502,1.5429,36055,0
2017-01-24,1.56,1.6,1.53,1.5974,39674,0
2017-01-25,1.58,1.6255,1.56,1.57,64346,0
2017-01-26,1.58,1.6,1.56,1.56,35884,0
2017-01-27,1.57,1.6,1.54,1.59,53150,0
2017-01-30,1.6,1.62,1.55,1.59,65636,0
2017-01-31,1.56,1.61,1.55,1.58,77468,0
2017-02-01,1.5624,1.6,1.5624,1.6,32265,0
2017-02-02,1.61,1.61,1.5834,1.59,37589,0
2017-02-03,1.6,1.62,1.59,1.59,98222,0
2017-02-06,1.64,1.74,1.64,1.68,125404,0
2017-02-07,1.7,1.75,1.66,1.69,166548,0
2017-02-08,1.71,1.71,1.6402,1.66,94597,0
2017-02-09,1.68,1.71,1.65,1.7,86897,0
2017-02-10,1.71,1.8,1.66,1.8,169605,0
2017-02-13,1.83,1.87,1.78,1.82,191885,0
2017-02-14,1.82,1.97,1.76,1.95,498054,0
2017-02-15,1.97,2.13,1.91,2.03,1459822,0
2017-02-16,2.05,2.05,1.89,1.89,271785,0
2017-02-17,1.84,1.88,1.8,1.85,141964,0
2017-02-21,1.82,1.85,1.75,1.75,201631,0
2017-02-22,1.74,1.79,1.73,1.77,125879,0
2017-02-23,1.78,1.84,1.77,1.78,68347,0
2017-02-24,1.78,1.78,1.68,1.71,178209,0
2017-02-27,1.72,1.79,1.72,1.75,141201,0
2017-02-28,1.76,1.76,1.68,1.68,98245,0
2017-03-01,1.69,1.7,1.64,1.64,144207,0
2017-03-02,1.66,1.73,1.63,1.66,175315,0
2017-03-03,1.67,1.67,1.57,1.58,168080,0
2017-03-06,1.58,1.59,1.52,1.56,182651,0
2017-03-07,1.56,1.58,1.52,1.57,78694,0
2017-03-08,1.57,1.6274,1.53,1.565,90500,0
2017-03-09,1.57,1.62,1.56,1.57,99306,0
2017-03-10,1.6,1.65,1.5999,1.65,191474,0
2017-03-13,1.6999,1.6999,1.6201,1.64,112839,0
2017-03-14,1.65,1.65,1.591,1.63,73993,0
2017-03-15,1.62,1.68,1.6,1.61,83712,0
2017-03-16,1.58,1.6599,1.58,1.6199,55790,0
2017-03-17,1.64,1.65,1.62,1.65,66839,0
2017-03-20,1.65,1.65,1.62,1.65,34863,0
2017-03-21,1.65,1.65,1.61,1.64,46275,0
2017-03-22,1.63,1.64,1.6,1.61,50563,0
2017-03-23,1.62,1.65,1.6,1.64,156789,0
2017-03-24,1.61,1.65,1.6,1.65,94491,0
2017-03-27,1.62,1.65,1.62,1.6301,46493,0
2017-03-28,1.63,1.65,1.61,1.61,77785,0
2017-03-29,1.61,1.6379,1.61,1.61,41611,0
2017-03-30,1.6,1.64,1.6,1.6,68608,0
2017-03-31,1.62,1.622,1.58,1.6,41904,0
2017-04-03,1.6,1.6,1.58,1.59,65109,0
2017-04-04,1.58,1.6,1.57,1.57,57265,0
2017-04-05,1.57,1.6,1.41,1.44,271033,0
2017-04-06,1.45,1.49,1.41,1.44,97177,0
2017-04-07,1.43,1.47,1.35,1.37,179289,0
2017-04-10,1.82,2.08,1.71,1.72,17035602,0
2017-04-11,1.12,1.15,1.07,1.12,10522430,0
2017-04-12,1.13,1.14,1.08,1.0901,2097755,0
2017-04-13,1.08,1.09,1.05,1.07,923579,0
2017-04-17,1.09,1.09,1.05,1.05,873527,0
2017-04-18,1.06,1.06,0.983,1.01,878553,0
2017-04-19,1.03,1.05,1,1.02,510056,0
2017-04-20,1.04,1.07,1.02,1.05,498050,0
2017-04-21,1.06,1.07,1.01,1.01,349552,0
2017-04-24,1.04,1.1,1.01,1.1,831386,0
2017-04-25,1.1,1.1,1.03,1.06,508507,0
2017-04-26,1.06,1.09,1.05,1.06,225602,0
2017-04-27,1.06,1.09,1.02,1.07,479597,0
2017-04-28,1.07,1.07,1.02,1.03,240501,0
2017-05-01,1.05,1.05,1.01,1.05,585473,0
2017-05-02,1.06,1.06,0.98,1.01,686299,0
2017-05-03,1.01,1.02,0.98,1.01,280308,0
2017-05-04,1.01,1.02,0.96,0.9742,493458,0
2017-05-05,0.97,1,0.9,0.947,619562,0
2017-05-08,0.935,0.985,0.935,0.97,250506,0
2017-05-09,0.98,0.985,0.9101,0.9399,241769,0
2017-05-10,0.92,0.98,0.92,0.9515,141911,0
2017-05-11,0.95,0.96,0.915,0.94,194099,0
2017-05-12,0.94,0.996,0.94,0.965,293442,0
2017-05-15,0.96,0.9888,0.95,0.9888,201281,0
2017-05-16,0.9711,0.9799,0.9011,0.92,293216,0
2017-05-17,0.91,0.97,0.9035,0.96,232605,0
2017-05-18,0.9801,0.9801,0.9316,0.95,136439,0
2017-05-19,0.97,0.97,0.94,0.97,91087,0
2017-05-22,0.985,0.985,0.95,0.96,100254,0
2017-05-23,0.99,1.09,0.95,1.08,2270602,0
2017-05-24,1.08,1.09,1.02,1.04,1113682,0
2017-05-25,1.05,1.08,1.0099,1.03,403722,0
2017-05-26,1.04,1.044,1.01,1.03,166231,0
2017-05-30,1.02,1.02,0.97,1,416379,0
2017-05-31,1.04,1.04,0.985,1,419530,0
2017-06-01,1.04,1.08,1.02,1.02,331696,0
2017-06-02,1.03,1.05,1.03,1.03,302820,0
2017-06-05,1.03,1.12,1.03,1.1,1094677,0
2017-06-06,1.1,1.11,1.03,1.06,510510,0
2017-06-07,1.05,1.07,1.03,1.05,195609,0
2017-06-08,1.07,1.11,1.06,1.09,577983,0
2017-06-09,1.08,1.09,1.04,1.06,296918,0
2017-06-12,1.05,1.1,1.05,1.09,178119,0
2017-06-13,1.09,1.09,1.05,1.08,368362,0
2017-06-14,1.08,1.08,1.01,1.02,313368,0
2017-06-15,1.03,1.03,1,1.02,263426,0
2017-06-16,1.01,1.02,0.98,0.98,401332,0
2017-06-19,0.98,1.0693,0.975,1.0538,748262,0
2017-06-20,1.04,1.07,1.02,1.03,371173,0
2017-06-21,1.03,1.05,1.01,1.01,222322,0
2017-06-22,1.02,1.04,1,1.04,205645,0
2017-06-23,1.02,1.04,1.01,1.04,207609,0
2017-06-26,1.04,1.08,1.02,1.08,1507010,0
2017-06-27,1.08,1.18,1.07,1.16,2989223,0
2017-06-28,1.2,1.21,1.07,1.13,1301241,0
2017-06-29,1.13,1.13,1.02,1.04,1109455,0
2017-06-30,1.05,1.1,1.02,1.09,476824,0
2017-07-03,1.11,1.12,1.06,1.08,262988,0
2017-07-05,1.08,1.08,1,1.01,716644,0
2017-07-06,1.08,1.1,1.02,1.05,923986,0
2017-07-07,1.02,1.069,1.02,1.04,447869,0
2017-07-10,1.07,1.07,1.03,1.06,600576,0
2017-07-11,1.05,1.15,1.05,1.11,1197468,0
2017-07-12,1.13,1.2,1.12,1.17,1476111,0
2017-07-13,1.18,1.2,1.1,1.15,1027127,0
2017-07-14,1.14,1.17,1.11,1.12,426572,0
2017-07-17,1.12,1.18,1.12,1.14,544725,0
2017-07-18,1.15,1.15,1.08,1.14,420736,0
2017-07-19,1.13,1.13,1.09,1.1,702456,0
2017-07-20,1.11,1.14,1.1,1.12,477855,0
2017-07-21,1.12,1.12,1.1,1.11,265291,0
2017-07-24,0.5001,0.5401,0.4113,0.4799,7437287,0
2017-07-25,0.49,0.4949,0.43,0.474994,2100677,0
2017-07-26,0.49,0.49,0.451,0.46,1036583,0
2017-07-27,0.46,0.47,0.4397,0.4641,853810,0
2017-07-28,0.45,0.48,0.45,0.464,435107,0
2017-07-31,0.4588,0.46,0.43,0.4414,990451,0
2017-08-01,0.44,0.4499,0.4,0.404,1287293,0
2017-08-02,0.404,0.404,0.3619,0.3651,947465,0
2017-08-03,0.369,0.4,0.369,0.398899,334500,0
2017-08-04,0.4,0.41,0.37,0.3895,490764,0
2017-08-07,0.3894,0.39,0.34,0.37,819971,0
2017-08-08,0.38,0.38,0.355601,0.3678,292291,0
2017-08-09,0.3683,0.3683,0.32,0.3399,535438,0
2017-08-10,0.34,0.3558,0.32967,0.3497,434177,0
2017-08-11,0.35,0.3548,0.3082,0.335,887149,0
2017-08-14,0.3329,0.38,0.32,0.3661,1110046,0
2017-08-15,0.38,0.38,0.35,0.35,771127,0
2017-08-16,0.35,0.3683,0.33,0.338957,718905,0
2017-08-17,0.34,0.349,0.3201,0.3276,453676,0
2017-08-18,0.3307,0.335,0.32,0.3225,420460,0
2017-08-21,0.324,0.34,0.31,0.3112,574130,0
2017-08-22,0.3226,0.3226,0.3,0.318,585067,0
2017-08-23,0.3218,0.335,0.31,0.32,356379,0
2017-08-24,0.32,0.3599,0.3151,0.3318,405734,0
2017-08-25,0.3346,0.37,0.330557,0.36,952363,0
2017-08-28,0.36,0.38,0.35,0.36,677890,0
2017-08-29,0.36,0.3695,0.36,0.36,381132,0
2017-08-30,0.3611,0.3799,0.36,0.3695,698216,0
2017-08-31,0.3799,0.39,0.36,0.36,722061,0
2017-09-01,0.3632,0.3769,0.36,0.363,445335,0
2017-09-05,0.3789,0.3789,0.35,0.3579,367688,0
2017-09-06,0.285,0.3403,0.283,0.323,1052204,0
2017-09-07,0.327,0.3389,0.31,0.3289,548560,0
2017-09-08,0.3305,0.37,0.32101,0.37,850803,0
2017-09-11,0.38,0.3998,0.36,0.3663,563446,0
2017-09-12,0.3643,0.375,0.36,0.3601,445854,0
2017-09-13,0.3619,0.3643,0.3301,0.35,290008,0
2017-09-14,0.3468,0.3787,0.3407,0.3458,158233,0
2017-09-15,0.3458,0.364,0.3206,0.331,723503,0
2017-09-18,0.331,0.37,0.331,0.34,763745,0
2017-09-19,0.3369,0.36,0.3201,0.346,595156,0
2017-09-20,0.3487,0.385,0.34,0.384931,759489,0
2017-09-21,0.39,0.45,0.361,0.4096,1185061,0
2017-09-22,0.42,0.4299,0.3705,0.39,494922,0
2017-09-25,0.3865,0.399,0.34,0.3497,492510,0
2017-09-26,0.35,0.37,0.335,0.345,324760,0
2017-09-27,0.35,0.37,0.3451,0.364,189591,0
2017-09-28,0.3606,0.409,0.355,0.3775,930994,0
2017-09-29,0.38,0.38,0.36,0.3665,170582,0
2017-10-02,0.3638,0.375,0.35,0.3582,349741,0
2017-10-03,0.38,0.3898,0.36,0.37,696326,0
2017-10-04,0.38,0.415,0.37,0.3936,1468948,0
2017-10-05,0.42,0.4978,0.4051,0.49,3789904,0
2017-10-06,0.53,0.87,0.46,0.6348,19333792,0
2017-10-09,0.7318,0.74,0.52,0.5399,3734908,0
2017-10-10,0.63,0.63,0.5411,0.5601,1716003,0
2017-10-11,0.56,0.5999,0.51,0.5551,1647917,0
2017-10-12,0.5445,0.555,0.42,0.4711,2040284,0
2017-10-13,0.45,0.485,0.43,0.4586,640298,0
2017-10-16,0.4558,0.529,0.4501,0.4581,1073598,0
2017-10-17,0.4624,0.48,0.4501,0.4697,487770,0
2017-10-18,0.47,0.4999,0.454,0.486,404170,0
2017-10-19,0.4722,0.4974,0.45011,0.465,625063,0
2017-10-20,0.479,0.5401,0.45,0.5,3050513,0
2017-10-23,0.5037,0.5487,0.5,0.5229,1500727,0
2017-10-24,0.5292,0.539,0.505,0.5126,576343,0
2017-10-25,0.52,0.52,0.4618,0.475,832447,0
2017-10-26,0.49,0.49,0.42,0.4301,747292,0
2017-10-27,0.4499,0.45,0.416,0.4288,324476,0
2017-10-30,0.42,0.464,0.4,0.4103,790369,0
2017-10-31,0.45,0.45,0.3915,0.405,298008,0
2017-11-01,0.42,0.4238,0.4001,0.4001,181905,0
2017-11-02,0.37,0.4078,0.37,0.399,359824,0
2017-11-03,0.4,0.41,0.3805,0.3999,364838,0
2017-11-06,0.4,0.4,0.38,0.3913,296125,0
2017-11-07,0.4,0.435,0.39,0.39,557127,0
2017-11-08,0.4195,0.428,0.36,0.385,401346,0
2017-11-09,0.3957,0.41,0.38,0.4014,441996,0
2017-11-10,0.4,0.4011,0.3659,0.37,388418,0
