Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,102,113.7,102,110.4,157093,0
2005-02-28,112.5,115.05,109.8,110.7,198093,0
2005-03-01,111,111.75,106.65,108,99727,0
2005-03-02,108,110.85,107.7,109.2,47053,0
2005-03-03,108.75,110.1,106.95,108.45,66027,0
2005-03-04,108.45,109.35,106.65,107.7,75060,0
2005-03-07,107.7,108,105.9,108,55220,0
2005-03-08,107.85,107.85,104.55,105,59273,0
2005-03-09,105,105,102,102.15,55853,0
2005-03-10,100.95,100.95,97.35,99.15,65587,0
2005-03-11,98.25,99.6,97.5,98.7,49893,0
2005-03-14,98.7,100.2,97.5,99.45,33780,0
2005-03-15,99.6,99.75,97.8,98.55,42633,0
2005-03-16,98.7,99,97.65,97.95,62253,0
2005-03-17,99,99,95.25,96.45,46733,0
2005-03-18,98.7,99,97.35,98.1,58020,0
2005-03-21,98.1,99.3,96.75,99,24227,0
2005-03-22,99,101.25,98.7,100.35,61027,0
2005-03-23,100.35,100.35,96,96.9,38827,0
2005-03-24,96.9,99.3,93.9,93.9,27907,0
2005-03-28,94.95,96.45,93.9,95.7,34667,0
2005-03-29,94.65,95.7,90.3,91.05,42920,0
2005-03-30,91.2,95.1,91.2,94.65,28913,0
2005-03-31,94.8,97.5,93.75,96.75,44080,0
2005-04-01,97.35,98.1,94.05,95.55,29107,0
2005-04-04,95.7,97.35,94.2,97.35,38320,0
2005-04-05,100.05,103.35,99.15,99.15,76547,0
2005-04-06,99.3,100.5,98.55,99.3,41393,0
2005-04-07,99.45,101.85,99.3,99.45,39873,0
2005-04-08,99.9,100.35,95.55,95.85,23153,0
2005-04-11,96,96.9,93.9,96.3,27120,0
2005-04-12,95.1,97.2,93.45,96.45,43713,0
2005-04-13,96.6,96.6,93.6,93.6,25780,0
2005-04-14,93.45,95.85,90.9,91.65,28793,0
2005-04-15,91.8,91.8,90.15,90.15,34133,0
2005-04-18,90,90.6,87.15,90.6,72407,0
2005-04-19,90.6,93.45,90,93.15,37633,0
2005-04-20,93.45,95.85,92.85,94.35,30827,0
2005-04-21,94.95,95.25,93.3,94.35,26247,0
2005-04-22,94.2,97.35,93.6,96.45,23600,0
2005-04-25,97.5,98.7,94.95,96.9,23167,0
2005-04-26,97.05,97.5,95.85,96.15,25587,0
2005-04-27,97.05,98.1,94.5,94.5,27033,0
2005-04-28,94.95,95.25,90.75,94.5,43067,0
2005-04-29,94.5,94.8,89.1,90.6,142733,0
2005-05-02,90.3,90.75,79.2,87.15,127473,0
2005-05-03,87.75,91.95,86.1,89.1,72967,0
2005-05-04,89.1,94.95,89.1,93.3,64647,0
2005-05-05,93.75,94.05,91.65,93.6,24867,0
2005-05-06,95.1,95.1,92.55,93,104347,0
2005-05-09,91.2,94.35,90.45,93,39353,0
2005-05-10,92.4,93.3,90.45,90.9,41867,0
2005-05-11,91.5,92.55,88.65,88.95,22893,0
2005-05-12,88.8,89.85,85.95,86.55,35947,0
2005-05-13,87.45,88.35,81.75,86.1,32893,0
2005-05-16,85.65,87.3,84.6,86.55,60440,0
2005-05-17,86.4,88.05,85.2,87.6,30733,0
2005-05-18,88.8,90.6,88.05,90,24667,0
2005-05-19,90,92.1,89.55,91.2,22193,0
2005-05-20,90.75,92.25,90.75,91.5,20633,0
2005-05-23,92.25,94.8,91.5,93,48600,0
2005-05-24,92.25,93,88.05,91.35,30020,0
2005-05-25,90.45,90.75,88.95,89.85,126780,0
2005-05-26,90.6,94.5,90.45,93.9,44233,0
2005-05-27,93.9,94.2,91.35,93,28333,0
2005-05-31,92.85,93,88.8,88.95,29213,0
2005-06-01,88.8,90.75,88.8,90,38020,0
2005-06-02,90,92.1,89.85,91.95,23313,0
2005-06-03,91.5,92.25,90.15,92.25,22940,0
2005-06-06,91.95,92.55,90.3,91.95,24167,0
2005-06-07,91.5,96.6,91.5,95.25,36467,0
2005-06-08,95.25,96.75,93.9,94.5,29287,0
2005-06-09,94.35,96.75,93.75,96.15,15433,0
2005-06-10,96.15,96.6,93.15,94.35,25173,0
2005-06-13,95.55,99.75,95.1,99.75,37413,0
2005-06-14,99.75,112.05,99.15,101.1,57713,0
2005-06-15,101.25,101.25,99,100.5,26093,0
2005-06-16,100.35,100.35,98.4,99,24620,0
2005-06-17,99,99.75,97.35,97.35,82453,0
2005-06-20,96.45,98.25,96,97.65,31593,0
2005-06-21,97.8,99.45,96,96.6,43780,0
2005-06-22,98.7,98.85,95.4,97.95,43207,0
2005-06-23,97.95,99.6,97.5,98.1,30960,0
2005-06-24,97.8,98.7,95.85,97.2,42340,0
2005-06-27,96.75,97.5,93.9,95.1,31533,0
2005-06-28,95.25,97.05,95.25,96.15,41993,0
2005-06-29,96.15,96.75,95.4,96.6,20100,0
2005-06-30,96.75,97.35,94.2,94.2,28773,0
2005-07-01,94.2,94.95,91.5,93.75,41800,0
2005-07-05,93.3,99.75,93.3,99.75,39867,0
2005-07-06,99.75,100.65,98.4,99.45,45640,0
2005-07-07,97.5,99,96.75,97.95,18087,0
2005-07-08,98.25,100.05,98.25,99.75,24267,0
2005-07-11,99.6,101.85,99,101.25,22633,0
2005-07-12,101.25,105.6,100.95,102.9,107387,0
2005-07-13,103.5,104.1,100.8,101.1,24953,0
2005-07-14,101.7,101.85,95.25,97.2,42620,0
2005-07-15,95.85,98.25,94.95,97.95,25387,0
2005-07-18,97.8,100.2,94.5,94.8,44973,0
2005-07-19,95.1,98.25,94.5,98.25,33173,0
2005-07-20,97.8,98.4,96.15,97.35,31333,0
2005-07-21,97.2,97.8,94.8,97.2,28067,0
2005-07-22,97.2,101.85,96.45,101.55,39813,0
2005-07-25,101.85,103.5,100.95,102.9,52807,0
2005-07-26,103.2,103.5,101.7,102.9,28007,0
2005-07-27,103.2,104.1,101.7,103.65,25400,0
2005-07-28,104.1,104.4,102.15,104.4,26213,0
2005-07-29,104.4,109.8,103.8,108.6,111027,0
2005-08-01,110.1,113.55,109.05,109.65,63927,0
2005-08-02,111.6,112.5,108.6,110.7,122947,0
2005-08-03,111.45,113.25,110.7,112.05,83240,0
2005-08-04,108.75,111.45,105.75,106.95,71647,0
2005-08-05,107.7,109.2,106.35,109.2,77773,0
2005-08-08,109.2,109.35,107.4,108,39740,0
2005-08-09,108.6,109.2,103.5,105.9,41780,0
2005-08-10,106.65,106.95,104.85,106.35,27827,0
2005-08-11,106.35,110.85,105,109.5,22420,0
2005-08-12,110.7,110.85,108.6,109.65,40153,0
2005-08-15,109.2,110.25,108,108.3,29827,0
2005-08-16,108.45,108.6,105.15,108.15,37560,0
2005-08-17,108,109.35,106.65,107.7,29447,0
2005-08-18,107.25,107.25,103.5,104.55,53460,0
2005-08-19,103.95,106.5,103.95,105.75,65693,0
2005-08-22,105.75,108.6,105.45,108.6,59567,0
2005-08-23,110.1,114,109.2,112.5,68627,0
2005-08-24,113.4,124.05,113.1,118.5,174827,0
2005-08-25,118.65,120,115.65,116.55,40047,0
2005-08-26,116.7,117.75,114,114.15,67313,0
2005-08-29,114.9,116.85,111.6,114,41387,0
2005-08-30,114,120,113.25,119.85,57633,0
2005-08-31,122.4,130.95,121.65,129.6,186027,0
2005-09-01,130.65,132,123.75,124.95,84147,0
2005-09-02,125.25,125.25,120.15,122.85,44193,0
2005-09-06,124.05,127.35,122.1,125.1,68427,0
2005-09-07,127.2,127.2,109.8,123.75,55647,0
2005-09-08,122.25,123.45,121.05,122.1,30980,0
2005-09-09,122.1,122.55,121.5,122.25,33807,0
2005-09-12,121.65,124.5,121.65,122.85,35960,0
2005-09-13,122.1,122.4,121.2,121.65,21393,0
2005-09-14,121.65,121.65,116.85,118.35,32493,0
2005-09-15,118.2,121.5,117.9,118.5,36787,0
2005-09-16,118.5,119.7,117.45,118.95,51740,0
2005-09-19,118.5,119.4,117.15,118.5,39893,0
2005-09-20,119.1,120.3,117,118.35,44113,0
2005-09-21,118.5,120,117,118.35,34060,0
2005-09-22,118.5,119.25,116.4,117.45,30400,0
2005-09-23,117.6,118.5,116.85,118.2,23580,0
2005-09-26,118.5,118.5,117.15,118.05,22607,0
2005-09-27,118.2,119.7,117.15,118.5,33967,0
2005-09-28,118.35,118.35,114.75,116.85,59693,0
2005-09-29,116.55,118.8,116.25,118.05,24280,0
2005-09-30,118.05,121.65,118.05,119.7,42013,0
2005-10-03,121.95,123.75,121.2,122.7,34780,0
2005-10-04,124.2,124.95,120,121.2,28493,0
2005-10-05,121.2,121.5,112.8,112.95,31847,0
2005-10-06,112.5,112.5,105.75,107.7,48580,0
2005-10-07,107.85,112.5,107.7,110.55,25567,0
2005-10-10,116.25,116.25,108.9,111.3,24900,0
2005-10-11,112.35,113.85,110.25,111,24347,0
2005-10-12,109.8,110.1,103.65,106.5,43287,0
2005-10-13,106.5,108.45,105,108.45,37933,0
2005-10-14,111,114.3,108.9,111.9,34827,0
2005-10-17,111.75,113.1,107.25,110.25,31847,0
2005-10-18,109.95,110.55,105.45,106.35,31780,0
2005-10-19,105.75,109.5,101.55,109.5,56327,0
2005-10-20,109.5,110.7,106.2,107.85,22240,0
2005-10-21,107.85,109.2,105.75,106.65,45440,0
2005-10-24,106.95,110.25,106.5,109.65,21760,0
2005-10-25,109.5,111.75,108.6,110.55,21747,0
2005-10-26,110.55,112.2,110.25,111.75,26580,0
2005-10-27,112.2,112.2,109.2,110.25,34167,0
2005-10-28,110.25,113.1,110.25,113.1,21560,0
2005-10-31,113.1,116.1,112.95,115.2,72147,0
2005-11-01,114.3,116.4,112.8,116.4,12860,0
2005-11-02,116.85,122.4,115.5,122.4,34653,0
2005-11-03,122.4,128.4,122.4,126.75,41853,0
2005-11-04,112.5,126.75,112.5,125.55,23920,0
2005-11-07,126.75,126.9,123,124.8,31933,0
2005-11-08,125.1,127.5,123.15,127.2,40980,0
2005-11-09,126.75,128.55,120.45,125.85,66407,0
2005-11-10,122.85,123.75,110.7,111.3,97927,0
2005-11-11,112.5,112.5,108.75,110.55,50407,0
2005-11-14,109.5,109.5,107.25,108.75,53813,0
2005-11-15,108.75,111.75,107.4,110.85,35740,0
2005-11-16,110.55,111,108.15,110.25,19540,0
2005-11-17,110.25,113.7,109.95,113.55,33460,0
2005-11-18,114.45,115.35,111.6,113.85,26907,0
2005-11-21,112.5,115.65,109.8,113.4,20200,0
2005-11-22,114.15,119.7,114.15,117.6,30713,0
2005-11-23,116.4,119.55,115.5,118.95,23613,0
2005-11-25,117.9,118.8,116.25,117.75,5433,0
2005-11-28,116.85,117,111,112.5,22087,0
2005-11-29,114.75,116.55,112.95,113.55,21047,0
2005-11-30,112.5,115.95,110.7,111.6,22780,0
2005-12-01,112.5,115.95,111.6,115.95,34387,0
2005-12-02,116.25,118.5,114,118.5,22933,0
2005-12-05,118.2,119.7,117.9,119.55,34793,0
2005-12-06,120,120.15,112.5,114.45,122733,0
2005-12-07,114,118.8,112.65,114.75,35307,0
2005-12-08,113.4,118.5,112.8,118.5,57800,0
2005-12-09,118.8,119.25,116.25,119.25,31967,0
2005-12-12,120,122.25,118.95,121.5,20367,0
2005-12-13,120.45,122.4,117.15,118.5,46960,0
2005-12-14,118.05,120,116.4,117.75,28500,0
2005-12-15,117,117.3,109.5,112.2,54160,0
2005-12-16,112.5,112.65,107.25,108,65447,0
2005-12-19,104.25,108.6,104.25,106.95,42380,0
2005-12-20,108.15,111.15,106.5,109.95,44367,0
2005-12-21,109.2,112.5,109.2,111.3,38240,0
2005-12-22,113.55,113.7,110.4,110.85,37080,0
2005-12-23,109.65,110.7,107.55,108.9,23993,0
2005-12-27,107.4,107.4,103.65,106.2,59893,0
2005-12-28,106.95,108.3,105.15,105.3,31927,0
2005-12-29,106.05,108,104.1,104.7,37147,0
2005-12-30,104.25,106.8,101.25,105.45,47633,0
2006-01-03,105.6,108.15,104.25,106.2,60453,0
2006-01-04,106.2,110.4,105.75,110.4,39280,0
2006-01-05,110.85,111,108,108.9,30233,0
2006-01-06,110.25,110.55,108.9,109.5,28173,0
2006-01-09,110.55,113.4,109.65,110.85,64707,0
2006-01-10,110.7,112.05,109.65,111,34620,0
2006-01-11,109.5,109.5,107.55,109.2,49513,0
2006-01-12,109.5,111.3,106.65,106.95,51853,0
2006-01-13,107.25,107.85,105,107.1,40233,0
2006-01-17,107.1,109.05,106.8,108.6,50313,0
2006-01-18,109.35,110.1,107.4,109.5,53493,0
2006-01-19,110.4,115.8,109.5,114.6,51140,0
2006-01-20,116.1,118.5,114.75,115.5,53987,0
2006-01-23,115.35,119.1,114,118.8,47707,0
2006-01-24,118.2,120.6,117.3,119.7,45620,0
2006-01-25,119.25,123.6,118.65,120.45,69927,0
2006-01-26,120.75,121.2,117,117.6,41280,0
2006-01-27,117.15,120.9,116.4,119.25,34500,0
2006-01-30,119.1,119.85,118.05,119.25,26720,0
2006-01-31,119.85,119.85,117.6,118.05,47227,0
2006-02-01,119.4,119.7,111.75,113.25,89293,0
2006-02-02,113.25,115.5,108.9,111.45,78060,0
2006-02-03,111.45,114.3,110.55,111.9,41360,0
2006-02-06,115.65,115.65,111.15,112.5,32907,0
2006-02-07,112.5,113.1,109.65,111.9,33320,0
2006-02-08,112.8,114.75,110.4,113.85,38367,0
2006-02-09,114.45,116.25,114,114,26007,0
2006-02-10,114.3,115.05,111.9,111.9,26880,0
2006-02-13,111.9,112.5,108.75,109.05,33520,0
2006-02-14,108.75,108.75,106.35,106.8,47693,0
2006-02-15,108,111,105.75,108.3,31007,0
2006-02-16,109.8,110.55,108.15,110.4,21440,0
2006-02-17,112.05,112.35,109.8,111.15,22060,0
2006-02-21,111.75,115.8,111.75,115.35,28920,0
2006-02-22,114.15,117.6,112.5,116.85,40600,0
2006-02-23,116.55,117.75,114.75,117.45,36373,0
2006-02-24,118.35,121.2,117.45,120,28013,0
2006-02-27,118.5,119.85,116.1,116.25,20520,0
2006-02-28,116.1,116.1,112.35,113.4,27413,0
2006-03-01,114.15,114.9,113.25,113.85,23907,0
2006-03-02,114,117.45,113.55,115.65,22273,0
2006-03-03,112.8,118.2,112.8,117.3,27347,0
2006-03-06,116.55,116.55,112.05,112.05,23787,0
2006-03-07,111.75,111.75,109.05,109.2,18820,0
2006-03-08,108.75,111,107.85,110.4,35867,0
2006-03-09,110.85,111.9,108.75,108.9,20740,0
2006-03-10,108.75,111.9,107.55,111.75,25867,0
2006-03-13,112.2,119.85,112.05,119.1,49453,0
2006-03-14,119.7,125.85,117.75,125.25,46927,0
2006-03-15,123.75,126,122.85,125.85,48580,0
2006-03-16,136.5,149.55,130.5,145.5,307107,0
2006-03-17,143.25,144.75,135.15,137.1,140793,0
2006-03-20,138.15,140.4,132,133.2,69827,0
2006-03-21,131.7,136.95,129.6,130.95,62780,0
2006-03-22,130.95,135,128.7,134.1,57433,0
2006-03-23,135.45,139.95,134.85,136.5,45673,0
2006-03-24,137.85,139.2,134.25,135.75,59647,0
2006-03-27,135.75,140.25,134.25,139.35,91093,0
2006-03-28,139.2,147.9,138.15,147.45,124927,0
2006-03-29,146.85,150.6,144.75,147.9,84653,0
2006-03-30,148.5,148.5,144,144.9,55093,0
2006-03-31,144,145.95,141.3,145.65,46000,0
2006-04-03,148.8,150.6,145.95,147,89107,0
2006-04-04,147.45,149.85,147,149.4,60400,0
2006-04-05,150,155.7,148.8,153.9,116247,0
2006-04-06,154.5,157.5,151.05,155.25,68233,0
2006-04-07,155.4,156.3,148.65,150,59660,0
2006-04-10,151.5,156.6,150.75,152.55,63920,0
2006-04-11,154.8,155.1,148.35,150.75,35053,0
2006-04-12,149.7,152.1,147.6,148.95,23600,0
2006-04-13,148.5,152.85,147.75,150.6,23080,0
2006-04-17,149.85,151.2,145.2,147.3,33800,0
2006-04-18,149.7,152.7,148.35,151.2,44833,0
2006-04-19,151.2,153.45,151.2,153,47240,0
2006-04-20,153.45,155.55,135.6,153.3,108960,0
2006-04-21,157.35,166.5,156.6,163.05,134700,0
2006-04-24,160.8,163.35,158.25,160.5,52107,0
2006-04-25,162.75,163.05,159,160.65,38960,0
2006-04-26,156.9,161.7,154.05,154.65,148040,0
2006-04-27,152.25,153,145.2,148.65,81673,0
2006-04-28,146.1,153.75,145.35,151.2,38253,0
2006-05-01,149.7,154.95,149.25,154.2,58993,0
2006-05-02,155.25,156.6,151.35,151.35,70347,0
2006-05-03,151.8,153.75,150.45,153,46447,0
2006-05-04,153,155.85,153,155.85,65560,0
2006-05-05,156.9,158.25,153.75,155.25,48227,0
2006-05-08,154.05,155.55,150.15,151.65,40100,0
2006-05-09,151.95,154.05,150.9,153.75,58707,0
2006-05-10,154.35,155.4,150.75,155.25,108633,0
2006-05-11,142.5,154.2,140.1,150.15,224487,0
2006-05-12,150,150,143.7,144.9,68340,0
2006-05-15,140.25,142.5,134.25,134.85,78933,0
2006-05-16,134.85,138.75,133.5,133.65,99140,0
2006-05-17,133.2,134.4,130.5,130.95,37527,0
2006-05-18,130.5,132.45,127.5,129.45,105060,0
2006-05-19,130.2,132.45,128.1,130.95,67153,0
2006-05-22,131.7,131.7,124.65,126.3,87240,0
2006-05-23,128.25,134.1,128.1,132.9,71140,0
2006-05-24,131.85,134.4,129,132.6,92480,0
2006-05-25,132.15,140.25,131.55,139.65,61400,0
2006-05-26,140.1,141.9,136.35,137.4,26540,0
2006-05-30,137.25,141.75,135.75,139.5,67533,0
2006-05-31,139.35,144.9,139.35,144.9,109127,0
2006-06-01,144,146.55,141,142.95,101467,0
2006-06-02,142.95,144.75,141.6,142.95,68240,0
2006-06-05,142.5,145.5,137.1,138.15,44860,0
2006-06-06,138.9,140.1,134.55,138,34840,0
2006-06-07,137.55,137.7,130.65,131.1,69300,0
2006-06-08,130.35,133.2,126.75,133.2,75707,0
2006-06-09,134.55,136.95,131.85,134.1,35293,0
2006-06-12,134.85,134.85,127.65,128.25,37353,0
2006-06-13,127.95,130.5,124.95,125.1,47580,0
2006-06-14,123.6,127.95,122.85,126.75,25867,0
2006-06-15,130.5,136.05,129.3,134.85,28907,0
2006-06-16,134.7,135.6,130.05,132.45,69167,0
2006-06-19,130.95,135,127.5,127.65,58913,0
2006-06-20,128.1,131.25,127.5,127.65,33740,0
2006-06-21,127.5,132.3,127.05,130.5,41333,0
2006-06-22,129.75,133.05,129.45,132.3,35427,0
2006-06-23,131.85,138.6,130.65,137.25,58900,0
2006-06-26,135.75,138,135.15,138,24980,0
2006-06-27,137.55,138.6,132.3,132.9,28200,0
2006-06-28,132.75,134.85,132,133.8,22353,0
2006-06-29,134.85,141.45,134.85,140.4,33813,0
2006-06-30,141,143.85,138.75,141.75,36213,0
2006-07-03,141.75,144,140.25,143.85,12347,0
2006-07-05,141,141.6,138.15,140.25,26547,0
2006-07-06,139.8,144.3,139.05,140.85,23360,0
2006-07-07,140.85,143.25,136.65,136.8,23173,0
2006-07-10,136.2,138,133.65,134.85,21093,0
2006-07-11,134.25,137.85,131.7,137.85,30173,0
2006-07-12,136.8,139.8,133.8,133.95,25147,0
2006-07-13,133.05,136.65,131.85,133.65,31433,0
2006-07-14,134.4,135.15,129.45,133.5,23240,0
2006-07-17,131.55,134.4,125.85,126.3,36873,0
2006-07-18,131.25,131.25,125.7,128.25,33773,0
2006-07-19,129,136.65,128.4,135.15,42900,0
2006-07-20,135.15,137.25,130.95,132.9,46053,0
2006-07-21,130.8,131.7,126.9,128.7,43627,0
2006-07-24,129.75,133.65,129.75,133.65,36947,0
2006-07-25,133.65,138.6,133.65,137.7,40300,0
2006-07-26,136.2,143.85,135.75,142.05,79480,0
2006-07-27,142.65,144.75,142.05,143.7,55760,0
2006-07-28,143.55,144.6,140.1,141.75,42400,0
2006-07-31,141.45,148.2,140.7,147.45,40540,0
2006-08-01,144.9,146.4,141.6,143.25,26787,0
2006-08-02,144,148.05,143.4,144.45,32113,0
2006-08-03,143.25,146.85,142.05,145.8,19740,0
2006-08-04,148.8,148.8,143.55,144.15,33260,0
2006-08-07,143.55,146.4,142.2,145.5,20780,0
2006-08-08,145.5,146.55,143.55,144,28793,0
2006-08-09,144.9,146.55,143.85,144.15,32247,0
2006-08-10,148.5,153,147.6,147.6,121740,0
2006-08-11,147,149.25,145.35,146.55,47567,0
2006-08-14,147.75,148.95,143.7,146.4,36507,0
2006-08-15,147.9,148.8,145.35,145.5,36647,0
2006-08-16,146.4,149.25,146.25,148.35,74047,0
2006-08-17,149.1,149.1,145.2,146.25,43280,0
2006-08-18,146.7,148.05,145.35,147.3,39047,0
2006-08-21,146.1,146.7,143.1,143.55,44433,0
2006-08-22,142.95,144.15,140.85,142.65,29213,0
2006-08-23,143.7,143.85,137.7,139.5,23840,0
2006-08-24,140.4,140.7,137.25,139.35,31813,0
2006-08-25,139.5,144.6,139.5,144.15,42273,0
2006-08-28,146.25,146.25,139.8,141.15,45347,0
2006-08-29,142.5,147.45,141.6,146.55,68293,0
2006-08-30,146.55,149.1,146.25,148.5,43340,0
2006-08-31,149.1,150.6,148.5,149.55,52147,0
2006-09-01,150.3,151.95,148.95,150.15,24273,0
2006-09-05,151.35,151.35,143.25,145.05,100680,0
2006-09-06,143.7,147.15,143.7,145.05,36300,0
2006-09-07,144.6,152.25,143.4,150.45,54867,0
2006-09-08,143.25,151.5,143.25,150.3,58707,0
2006-09-11,147.3,148.2,142.8,143.4,48553,0
2006-09-12,144.3,148.8,143.85,147.15,132867,0
2006-09-13,147.9,149.1,146.25,147,45693,0
2006-09-14,147,147,142.5,143.25,66147,0
2006-09-15,143.7,143.85,139.5,140.4,88393,0
2006-09-18,141.75,144.45,141,143.85,52620,0
2006-09-19,144.75,149.7,144.15,146.7,67387,0
2006-09-20,147,149.55,146.1,146.55,57467,0
2006-09-21,147.6,150,145.95,146.7,54980,0
2006-09-22,145.95,146.85,143.7,144.45,36367,0
2006-09-25,144,145.05,139.95,143.7,35553,0
2006-09-26,143.7,147.15,142.8,146.7,25667,0
2006-09-27,146.4,148.35,145.8,147.15,52047,0
2006-09-28,147.6,149.55,147.3,149.4,72333,0
2006-09-29,148.5,151.35,148.35,148.95,39960,0
2006-10-02,146.55,148.8,144.15,144.15,38780,0
2006-10-03,142.5,146.55,142.5,145.65,48353,0
2006-10-04,145.8,150.45,145.5,150,40107,0
2006-10-05,151.2,157.5,151.2,154.65,84373,0
2006-10-06,154.35,156,150.45,154.5,35460,0
2006-10-09,153,153.6,150,151.65,40273,0
2006-10-10,151.65,157.5,151.65,154.2,46600,0
2006-10-11,153.9,153.9,148.65,150.6,45033,0
2006-10-12,150,153.45,149.85,153.3,38640,0
2006-10-13,154.05,159,153.75,155.1,45007,0
2006-10-16,157.05,162.45,154.5,162,64127,0
2006-10-17,160.65,163.95,156,160.95,64733,0
2006-10-18,162.15,163.5,158.85,160.5,48927,0
2006-10-19,160.5,168.45,159.3,166.05,76727,0
2006-10-20,166.95,166.95,162.15,164.85,48633,0
2006-10-23,164.25,165.75,163.35,165.45,49920,0
2006-10-24,165,170.1,162.15,168.45,78853,0
2006-10-25,168.75,175.95,168.45,174.6,74553,0
2006-10-26,174,174.75,170.4,171.9,51020,0
2006-10-27,172.05,173.1,167.7,167.7,33613,0
2006-10-30,167.25,168.3,163.35,167.55,27887,0
2006-10-31,166.2,169.2,164.25,168.15,36400,0
2006-11-01,168.15,168.75,165.45,166.65,43233,0
2006-11-02,165.3,167.25,164.25,167.25,28833,0
2006-11-03,166.95,171.75,166.95,171.3,32647,0
2006-11-06,172.65,176.25,172.5,174.75,38820,0
2006-11-07,175.95,177.75,170.85,170.85,59013,0
2006-11-08,169.5,178.65,168.6,178.35,72333,0
2006-11-09,165,169.95,151.95,167.7,331927,0
2006-11-10,168.6,172.5,165.15,166.5,52860,0
2006-11-13,167.7,168.6,164.1,166.5,56133,0
2006-11-14,165,171.6,165,171.3,62053,0
2006-11-15,172.35,172.35,168.9,169.8,52640,0
2006-11-16,170.1,170.4,167.7,168.15,39260,0
2006-11-17,168,169.5,165.9,168.75,37393,0
2006-11-20,166.05,167.25,162.45,164.1,135287,0
2006-11-21,165.15,165.75,162.75,163.35,42353,0
2006-11-22,163.35,165.15,160.8,161.85,78367,0
2006-11-24,161.85,164.85,161.85,164.55,33580,0
2006-11-27,163.35,165,156.75,157.2,69640,0
2006-11-28,157.8,161.25,157.5,158.4,64080,0
2006-11-29,159.15,163.5,158.4,161.85,71073,0
2006-11-30,163.35,164.85,161.4,162.75,78280,0
2006-12-01,162.6,166.5,160.05,165.75,84173,0
2006-12-04,163.5,166.8,163.5,166.8,62407,0
2006-12-05,169.8,178.35,168,175.5,140913,0
2006-12-06,174.6,177.75,174.6,176.4,80620,0
2006-12-07,175.95,177.45,174.9,175.5,48307,0
2006-12-08,175.8,179.25,175.05,175.65,43400,0
2006-12-11,175.95,177.75,175.05,175.5,56660,0
2006-12-12,175.5,176.25,173.25,175.5,29060,0
2006-12-13,177,182.1,176.25,181.65,80307,0
2006-12-14,192.6,208.05,191.25,195.75,301200,0
2006-12-15,198.75,201.9,196.65,200.7,403860,0
2006-12-18,202.35,202.65,192.3,194.4,66480,0
2006-12-19,196.35,199.05,188.1,197.4,80387,0
2006-12-20,197.85,201.45,195.9,199.2,49880,0
2006-12-21,200.25,204.3,197.55,198.9,70447,0
2006-12-22,198.6,200.55,197.4,197.7,28007,0
2006-12-26,196.2,200.85,195.9,198.6,21227,0
2006-12-27,198.75,207,198.75,206.4,75467,0
2006-12-28,207.75,210.75,205.65,206.25,69313,0
2006-12-29,206.85,208.5,203.25,204.45,31693,0
2007-01-03,201.75,201.75,186,189.3,107680,0
2007-01-04,187.95,189.6,183.9,188.85,63820,0
2007-01-05,188.25,192,186.75,189.6,72707,0
2007-01-08,189,192.6,186.15,187.65,61040,0
2007-01-09,187.2,193.95,182.4,191.25,58853,0
2007-01-10,189.75,191.25,186.45,186.9,52413,0
2007-01-11,186.75,193.2,186.75,187.5,72480,0
2007-01-12,188.7,194.7,188.7,194.4,60167,0
2007-01-16,193.5,196.5,190.5,191.85,55307,0
2007-01-17,187.65,193.35,187.5,192,37953,0
2007-01-18,192.75,194.85,186.9,187.65,38040,0
2007-01-19,189,195,187.5,194.7,47387,0
2007-01-22,194.7,197.55,193.35,194.4,59200,0
2007-01-23,194.25,205.05,194.1,203.1,75140,0
2007-01-24,203.55,205.2,199.35,203.85,43113,0
2007-01-25,203.7,206.1,197.25,199.05,43987,0
2007-01-26,200.55,206.25,198.15,205.05,53033,0
2007-01-29,204.9,208.2,199.8,200.85,41420,0
2007-01-30,200.85,205.8,198.6,203.7,51920,0
2007-01-31,204,207,197.7,205.35,56913,0
2007-02-01,205.5,207,200.85,203.55,30360,0
2007-02-02,205.05,205.5,201.15,202.35,46873,0
2007-02-05,200.85,203.4,199.65,201.3,39560,0
2007-02-06,203.7,209.7,202.5,209.4,104600,0
2007-02-07,222.3,222.3,201.75,205.2,51947,0
2007-02-08,204.75,205.2,201.75,204.3,50767,0
2007-02-09,203.7,206.1,199.5,201.45,30760,0
2007-02-12,201.45,202.2,198.45,202.05,28069,0
2007-02-13,205.5,211.5,203.7,210.45,98808,0
2007-02-14,213.45,213.6,207.75,208.65,46541,0
2007-02-15,209.7,210,205.2,209.1,33073,0
2007-02-16,209.1,209.85,202.5,203.25,53960,0
2007-02-20,204.75,208.2,203.4,205.95,27800,0
2007-02-21,207,209.7,205.95,208.5,36007,0
2007-02-22,208.95,210.75,207.15,208.8,53680,0
2007-02-23,208.8,212.85,207.75,211.65,69893,0
2007-02-26,213.6,216,211.5,211.8,49995,0
2007-02-27,206.25,210.3,178.35,201.15,79520,0
2007-02-28,202.5,205.95,197.7,202.8,54660,0
2007-03-01,195,195.15,172.5,188.1,159767,0
2007-03-02,188.4,191.1,180.6,181.35,85020,0
2007-03-05,177,180.75,172.05,172.8,88480,0
2007-03-06,174.15,180.75,174.15,180.6,65953,0
2007-03-07,180.15,188.4,178.95,186.9,75867,0
2007-03-08,187.2,190.2,180.6,182.25,57340,0
2007-03-09,182.1,184.5,179.1,182.55,42180,0
2007-03-12,181.35,182.85,180.75,181.95,28347,0
2007-03-13,181.05,183.75,178.2,179.25,60620,0
2007-03-14,177.75,184.5,177.75,182.25,44567,0
2007-03-15,181.65,183.6,181.05,182.4,24553,0
2007-03-16,181.95,183.75,177.9,179.85,64813,0
2007-03-19,180,185.85,180,183.6,88380,0
2007-03-20,184.05,189.3,182.25,188.25,46327,0
2007-03-21,188.55,191.55,186.9,190.95,36413,0
2007-03-22,192.9,198.15,191.55,198.15,68913,0
2007-03-23,199.2,201.6,197.25,201.6,56947,0
2007-03-26,202.95,205.95,200.4,204.75,61493,0
2007-03-27,203.25,203.55,201.3,202.2,47747,0
2007-03-28,201.75,206.7,201,202.8,91544,0
2007-03-29,204.45,208.2,202.5,207,69000,0
2007-03-30,207,211.2,205.05,206.7,74673,0
2007-04-02,219.15,219.15,205.05,212.55,60153,0
2007-04-03,211.5,214.5,210.3,211.5,39393,0
2007-04-04,211.65,211.95,207.3,207.3,57100,0
2007-04-05,208.5,211.2,207,210.45,36320,0
2007-04-09,211.65,213.9,209.1,212.25,59927,0
2007-04-10,211.65,215.85,211.65,213.45,36460,0
2007-04-11,214.2,214.5,209.55,212.55,39047,0
2007-04-12,210,213,207.45,212.7,41720,0
2007-04-13,208.5,212.55,205.35,210.45,93180,0
2007-04-16,209.85,214.2,208.8,213.3,58494,0
2007-04-17,213.45,214.2,206.1,208.8,55493,0
2007-04-18,207.3,208.05,203.25,205.65,72560,0
2007-04-19,216.75,216.75,202.5,203.4,36893,0
2007-04-20,208.5,209.1,199.8,205.8,59203,0
2007-04-23,204.75,208.95,203.4,206.4,46047,0
2007-04-24,205.5,209.25,204.75,207.75,69267,0
2007-04-25,208.2,212.1,207,210,44860,0
2007-04-26,210,216.45,208.8,216.3,64193,0
2007-04-27,216.3,217.2,213.9,215.1,51847,0
2007-04-30,215.25,218.1,209.1,209.85,103565,0
2007-05-01,209.55,211.35,206.4,209.85,42037,0
2007-05-02,210.75,214.35,208.95,213,60380,0
2007-05-03,211.8,214.2,209.4,211.05,49147,0
2007-05-04,210.75,214.05,210,212.4,50033,0
2007-05-07,210.9,212.25,207.15,210.15,62987,0
2007-05-08,208.8,209.85,204.75,208.05,38427,0
2007-05-09,206.7,208.8,203.25,207.6,53360,0
2007-05-10,210.6,214.95,201.6,201.75,100667,0
2007-05-11,202.5,209.1,202.5,208.35,46940,0
2007-05-14,208.5,210,204.6,206.25,62827,0
2007-05-15,206.4,208.35,199.8,201,47978,0
2007-05-16,201,205.65,201,205.5,56820,0
2007-05-17,207,216.45,206.25,214.35,80167,0
2007-05-18,213.6,216.15,210.45,215.25,44493,0
2007-05-21,215.25,227.25,215.25,224.55,147505,0
2007-05-22,226.35,232.8,225,226.35,103897,0
2007-05-23,226.5,230.4,225.75,230.25,123860,0
2007-05-24,230.25,230.7,223.8,226.95,108880,0
2007-05-25,228.3,231,226.8,230.55,57287,0
2007-05-29,232.5,235.8,229.5,231.45,52802,0
2007-05-30,228.45,237,226.65,236.1,51843,0
2007-05-31,237,242.25,236.1,240.45,84393,0
2007-06-01,243,251.25,240,246.3,157073,0
2007-06-04,247.5,249,243,244.95,66650,0
2007-06-05,246,247.35,243,244.35,67623,0
2007-06-06,240.15,241.65,235.5,237.9,75204,0
2007-06-07,240.9,243.3,234.6,236.55,89107,0
2007-06-08,236.55,239.85,232.95,239.55,38692,0
2007-06-11,240.45,241.05,235.2,237.75,36481,0
2007-06-12,235.2,237.15,230.7,231.6,45647,0
2007-06-13,232.35,238.8,229.8,237.3,57640,0
2007-06-14,239.4,255.9,239.25,252,90493,0
2007-06-15,254.25,259.5,251.55,253.2,82327,0
2007-06-18,255,256.95,249.6,253.2,28727,0
2007-06-19,252.75,257.1,249.75,256.65,48100,0
2007-06-20,258,258,249.3,250.2,65813,0
2007-06-21,247.05,253.65,245.55,250.95,48667,0
2007-06-22,251.7,251.7,242.4,246.9,97160,0
2007-06-25,244.8,247.2,238.8,240.75,76807,0
2007-06-26,240.6,241.65,230.55,231.45,57427,0
2007-06-27,227.4,237.9,226.2,237.9,56320,0
2007-06-28,239.4,241.05,232.65,235.05,38653,0
2007-06-29,236.55,241.05,232.65,234.15,50880,0
2007-07-02,236.85,243.45,235.2,243,40713,0
2007-07-03,243.75,255.3,243,253.05,50847,0
2007-07-05,253.5,254.4,245.55,247.8,48960,0
2007-07-06,250.2,252.75,248.55,249.75,29080,0
2007-07-09,248.85,249.75,245.55,248.1,27287,0
2007-07-10,248.25,248.25,239.1,240.15,59607,0
2007-07-11,239.1,242.1,235.95,241.8,60460,0
2007-07-12,243,248.25,241.2,246.9,64467,0
2007-07-13,247.5,251.25,246.45,249.75,38140,0
2007-07-16,250.95,251.25,242.55,244.8,33187,0
2007-07-17,246.9,249.75,242.1,244.2,27327,0
2007-07-18,242.25,242.25,237.45,238.8,45393,0
2007-07-19,241.35,249.6,240.75,247.95,44513,0
2007-07-20,247.35,248.25,238.5,239.55,47353,0
2007-07-23,240,243.6,237.9,238.95,43967,0
2007-07-24,237,237.75,219.15,221.4,81713,0
2007-07-25,219.75,224.25,207.45,220.5,98593,0
2007-07-26,214.95,218.7,204.6,210.75,88567,0
2007-07-27,210,215.1,207.3,208.65,82113,0
2007-07-30,208.2,215.25,204.15,214.65,65293,0
2007-07-31,216.75,221.25,213.75,213.75,53767,0
2007-08-01,211.5,217.95,208.95,216.15,65747,0
2007-08-02,217.8,220.2,213.75,216.75,43213,0
2007-08-03,216.3,216.75,204.6,204.75,49707,0
2007-08-06,204.9,206.25,187.8,193.65,178653,0
2007-08-07,191.55,204.3,190.65,202.2,124480,0
2007-08-08,202.2,224.7,198.45,218.7,136460,0
2007-08-09,199.2,217.35,183.6,202.95,185007,0
2007-08-10,199.95,209.85,191.55,200.1,116653,0
2007-08-13,202.5,204.75,192.75,192.75,89240,0
2007-08-14,194.7,195.9,189.9,190.05,61633,0
2007-08-15,190.65,195.75,188.1,188.4,69420,0
2007-08-16,187.65,193.2,177.9,191.7,107220,0
2007-08-17,192.75,226.8,192.3,195.15,85820,0
2007-08-20,195.9,197.55,187.8,193.35,56100,0
2007-08-21,190.95,194.1,187.2,188.25,42707,0
2007-08-22,190.65,192.15,187.95,189.45,28787,0
2007-08-23,191.4,198.45,189,195.45,66293,0
2007-08-24,194.25,202.8,193.05,202.2,46487,0
2007-08-27,202.2,206.25,199.05,199.8,70767,0
2007-08-28,198,199.5,192.45,192.9,27520,0
2007-08-29,194.4,201.45,192.75,200.7,27393,0
2007-08-30,198.45,207.3,197.25,205.8,42713,0
2007-08-31,210.6,214.8,206.1,212.85,51993,0
2007-09-04,213,217.35,209.25,214.05,44227,0
2007-09-05,213,213.3,193.95,199.5,133667,0
2007-09-06,199.5,201.45,197.25,198.6,61833,0
2007-09-07,196.05,196.8,190.8,193.05,28373,0
2007-09-10,192.75,194.25,183.75,186.9,37640,0
2007-09-11,188.1,193.35,186,192,36380,0
2007-09-12,190.5,197.4,189.15,193.35,32013,0
2007-09-13,193.95,197.25,192.45,194.1,28240,0
2007-09-14,192.15,193.65,189.3,192.3,26827,0
2007-09-17,190.95,194.85,189,189.45,32047,0
2007-09-18,189.6,197.7,187.8,196.5,54760,0
2007-09-19,197.7,202.5,196.8,200.7,48347,0
2007-09-20,200.1,200.7,197.4,198.6,23013,0
2007-09-21,198.75,202.2,197.85,198.75,61647,0
2007-09-24,195.15,198.6,193.35,196.2,45007,0
2007-09-25,193.5,195,186.15,194.4,52053,0
2007-09-26,196.65,199.05,195,196.95,49100,0
2007-09-27,198.6,209.25,195.75,206.7,82667,0
2007-09-28,206.25,210.45,206.25,207.45,74220,0
2007-10-01,208.35,234.75,207.75,228.45,107340,0
2007-10-02,227.25,228,223.8,227.55,53453,0
2007-10-03,227.1,234,223.95,227.85,60540,0
2007-10-04,227.85,228.15,225,227.55,30120,0
2007-10-05,228.75,229.05,223.65,228.15,35980,0
2007-10-08,227.25,227.25,221.1,223.2,179773,0
2007-10-09,223.8,230.4,223.2,229.8,50440,0
2007-10-10,228.6,235.95,227.7,235.8,39113,0
2007-10-11,237,242.25,231.9,233.55,60200,0
2007-10-12,233.4,247.2,231.75,246,56953,0
2007-10-15,247.5,252.75,234.9,236.7,45007,0
2007-10-16,234.75,240.45,233.1,233.1,29120,0
2007-10-17,233.85,241.05,230.4,232.35,31693,0
2007-10-18,230.55,234.6,227.55,230.25,26587,0
2007-10-19,229.65,229.65,216.6,218.25,89913,0
2007-10-22,214.95,221.25,212.25,220.8,39933,0
2007-10-23,225.75,225.75,218.25,224.55,33833,0
2007-10-24,222.3,223.5,214.5,220.5,26427,0
2007-10-25,221.55,223.5,216.15,220.05,17160,0
2007-10-26,223.5,228.15,217.95,223.2,33720,0
2007-10-29,224.7,225,218.7,222.6,20873,0
2007-10-30,220.2,223.2,217.5,220.5,35027,0
2007-10-31,222.6,228.75,220.65,227.25,32160,0
2007-11-01,225.9,225.9,211.8,212.55,68767,0
2007-11-02,216,217.65,210.9,214.8,48840,0
2007-11-05,213.9,213.9,206.25,208.8,36787,0
2007-11-06,209.25,210.15,199.2,206.7,106720,0
2007-11-07,205.5,224.7,205.2,217.65,122680,0
2007-11-08,214.95,218.4,206.25,217.5,122817,0
2007-11-09,217.8,220.05,209.85,214.5,47167,0
2007-11-12,214.35,217.95,210.75,212.85,44913,0
2007-11-13,214.5,222.9,214.5,220.8,101100,0
2007-11-14,225,234.15,222,231.15,92820,0
2007-11-15,229.65,233.1,223.95,227.25,86947,0
2007-11-16,225,231.3,223.5,227.7,44980,0
2007-11-19,228,228.45,219.3,223.35,36367,0
2007-11-20,223.8,229.35,219.3,223.65,880940,0
2007-11-21,221.85,224.85,219.3,219.9,50920,0
2007-11-23,222.3,229.8,220.65,227.4,11860,0
2007-11-26,228.9,232.5,220.95,222,38520,0
2007-11-27,222.3,231,221.85,228.6,49360,0
2007-11-28,230.7,234.75,226.65,230.25,65093,0
2007-11-29,230.4,238.65,229.8,237.45,46927,0
2007-11-30,241.95,241.95,228.75,231.45,53393,0
2007-12-03,233.1,234,228.15,230.1,44868,0
2007-12-04,228.45,229.35,225.9,227.25,43781,0
2007-12-05,231.15,232.05,227.4,230.55,41687,0
2007-12-06,229.35,240,229.35,239.85,49355,0
2007-12-07,242.7,243.75,235.8,240,42110,0
2007-12-10,242.1,242.1,237.15,240,35097,0
2007-12-11,242.7,242.7,231.75,232.95,48748,0
2007-12-12,240,241.5,237.45,240.3,52586,0
2007-12-13,240.6,242.1,237.6,242.1,58764,0
2007-12-14,240.3,240.6,235.65,236.4,39617,0
2007-12-17,240.3,240.3,231.75,234.45,39709,0
2007-12-18,237.75,239.85,224.55,231,74550,0
2007-12-19,232.35,232.35,219.45,227.4,47880,0
2007-12-20,230.1,240.9,227.25,240.9,59017,0
2007-12-21,244.2,245.4,239.1,243.3,105748,0
2007-12-24,244.65,249,241.2,245.7,23304,0
2007-12-26,247.2,247.2,237.75,242.55,42363,0
2007-12-27,244.65,244.65,237.3,239.4,28550,0
2007-12-28,241.35,245.85,239.55,243.3,27107,0
2007-12-31,245.55,245.55,232.5,236.7,70323,0
2008-01-02,239.7,239.7,229.95,236.7,35567,0
2008-01-03,237.6,240.75,233.7,236.1,42251,0
2008-01-04,233.4,233.4,220.2,220.95,56351,0
2008-01-07,224.25,224.25,212.25,215.1,70671,0
2008-01-08,216.6,220.2,215.25,216.15,88590,0
2008-01-09,215.55,218.55,208.2,212.7,64459,0
2008-01-10,210,211.8,205.05,208.5,51876,0
2008-01-11,208.8,209.55,204.75,204.9,36013,0
2008-01-14,206.85,208.5,204,206.7,52048,0
2008-01-15,205.2,205.35,199.35,200.4,47125,0
2008-01-16,199.5,203.7,190.35,190.95,70810,0
2008-01-17,192.75,194.7,183.15,184.35,50717,0
2008-01-18,185.7,186,177.6,185.1,81903,0
2008-01-22,178.05,186.6,176.4,177.6,69486,0
2008-01-23,176.7,180.9,165.6,180.15,77385,0
2008-01-24,180.6,187.8,180.6,184.35,72147,0
2008-01-25,187.35,191.85,184.95,186.75,48991,0
2008-01-28,186.15,195.15,183.3,194.25,47587,0
2008-01-29,195.9,196.05,187.35,188.85,57907,0
2008-01-30,189.6,192.75,184.2,185.25,46354,0
2008-01-31,182.7,191.55,181.95,185.7,51797,0
2008-02-01,185.85,191.85,183.75,191.55,34122,0
2008-02-04,190.2,191.4,186.9,188.25,31632,0
2008-02-05,184.8,187.65,182.1,182.25,44550,0
2008-02-06,182.25,182.4,176.85,177.75,37313,0
2008-02-07,176.4,182.4,174.45,181.8,34903,0
2008-02-08,181.05,184.35,177,180,39119,0
2008-02-11,178.8,185.1,177.75,183.9,27990,0
2008-02-12,186.45,186.45,181.8,183.15,28242,0
2008-02-13,185.1,192.9,183.45,192.9,26156,0
2008-02-14,192.6,192.75,187.05,188.7,29471,0
2008-02-15,187.35,189,183.3,187.95,23749,0
2008-02-19,190.65,193.65,189.15,193.35,36886,0
2008-02-20,194.85,199.5,191.25,198.9,37638,0
2008-02-21,201,206.25,199.05,203.1,63766,0
2008-02-22,203.85,204.6,194.4,199.95,59169,0
2008-02-25,199.65,211.65,199.65,209.25,40458,0
2008-02-26,207.6,212.1,205.2,209.4,30067,0
2008-02-27,208.05,212.25,206.4,212.25,41020,0
2008-02-28,210.3,213,207.9,209.7,27616,0
2008-02-29,206.1,206.55,198,199.35,32153,0
2008-03-03,198.6,210.9,198.6,209.55,68512,0
2008-03-04,207.75,213,205.65,209.85,83729,0
2008-03-05,210.45,215.1,208.8,213.9,52936,0
2008-03-06,213.6,218.55,210,210.45,27680,0
2008-03-07,207.45,212.85,202.5,202.95,42687,0
2008-03-10,202.8,202.8,193.8,194.25,42720,0
2008-03-11,199.2,201,194.55,200.4,52443,0
2008-03-12,199.35,200.7,195,195.75,35993,0
2008-03-13,193.8,204.9,189.75,204.9,36287,0
2008-03-14,207.15,208.35,195.6,201.75,55963,0
2008-03-17,199.5,201.15,193.5,196.05,32610,0
2008-03-18,199.95,210,198.9,210,42401,0
2008-03-19,206.85,212.55,196.8,196.8,51647,0
2008-03-20,198.75,200.7,194.7,198.15,130432,0
2008-03-24,197.85,207.75,196.95,203.85,36520,0
2008-03-25,203.25,211.8,201.9,209.85,36565,0
2008-03-26,207.45,209.25,202.05,207.75,70717,0
2008-03-27,207.15,209.1,202.35,202.95,51890,0
2008-03-28,204,207,200.25,201.15,70576,0
2008-03-31,201.75,208.5,199.65,207,42906,0
2008-04-01,210,216,207.3,216,42683,0
2008-04-02,215.25,220.95,214.2,219.15,33980,0
2008-04-03,216.6,218.4,213.6,216.45,21403,0
2008-04-04,217.5,224.25,214.65,219.45,24309,0
2008-04-07,221.7,225.45,216.9,218.1,29373,0
2008-04-08,215.85,223.35,215.85,218.85,37411,0
2008-04-09,219.6,221.85,212.55,214.5,29018,0
2008-04-10,213.9,221.55,213.9,221.55,34253,0
2008-04-11,219.9,220.8,211.35,211.8,46753,0
2008-04-14,212.1,215.55,211.35,212.85,43880,0
2008-04-15,214.65,223.5,210.9,223.5,55148,0
2008-04-16,224.1,232.95,223.65,232.8,73681,0
2008-04-17,232.05,234.75,229.95,232.8,28936,0
2008-04-18,233.4,242.55,231.3,240.3,60803,0
2008-04-21,238.8,242.25,233.1,241.2,58548,0
2008-04-22,240.3,241.5,236.25,241.5,47678,0
2008-04-23,242.7,242.7,236.55,239.55,35852,0
2008-04-24,238.35,240.3,229.65,238.2,34673,0
2008-04-25,238.2,239.85,232.65,238.2,30402,0
2008-04-28,239.25,240.6,234.45,240.3,43967,0
2008-04-29,243.15,243.3,236.25,239.7,58161,0
2008-04-30,239.55,240.3,236.25,238.95,57785,0
2008-05-01,238.2,239.55,233.1,237,55751,0
2008-05-02,237.15,240,233.25,235.8,38629,0
2008-05-05,234.15,239.25,232.5,234.15,55650,0
2008-05-06,232.5,243.15,232.05,241.65,70214,0
2008-05-07,242.55,243.75,226.2,227.4,118952,0
2008-05-08,226.95,233.4,225.6,232.95,61490,0
2008-05-09,233.25,233.25,227.4,231.6,41602,0
2008-05-12,233.1,233.1,223.95,231.6,74998,0
2008-05-13,232.35,236.25,229.35,236.1,50939,0
2008-05-14,236.1,238.95,229.65,229.8,41883,0
2008-05-15,228.45,231.3,225.75,230.7,78265,0
2008-05-16,231.9,235.95,230.1,235.2,92800,0
2008-05-19,235.65,242.1,234.75,239.1,64166,0
2008-05-20,240.9,245.25,238.05,241.8,44808,0
2008-05-21,243.75,254.7,243.45,249.15,125094,0
2008-05-22,247.5,255,243.6,244.65,75430,0
2008-05-23,244.5,248.85,240,242.7,49780,0
2008-05-27,242.4,244.05,237.9,241.5,30531,0
2008-05-28,242.25,246.75,240.6,246.75,26704,0
2008-05-29,245.25,247.35,242.25,243.75,43346,0
2008-05-30,243.75,247.5,241.05,245.85,53521,0
2008-06-02,244.65,245.4,232.5,242.25,72325,0
2008-06-03,243.9,244.05,237.9,240.3,107848,0
2008-06-04,239.55,253.05,238.65,247.95,85153,0
2008-06-05,252.75,262.35,248.25,262.05,70855,0
2008-06-06,260.7,267.75,253.2,253.2,52731,0
2008-06-09,254.4,257.7,248.7,255.3,39597,0
2008-06-10,256.65,259.5,250.35,251.7,44580,0
2008-06-11,252.45,257.7,248.25,253.35,47697,0
2008-06-12,251.55,252.9,247.65,248.55,42278,0
2008-06-13,250.5,255.9,248.85,255.9,44842,0
2008-06-16,257.4,261,251.7,260.1,38831,0
2008-06-17,261.75,261.75,257.25,258.6,40166,0
2008-06-18,257.85,258,252.75,256.95,40339,0
2008-06-19,259.5,267.75,258.15,262.65,73975,0
2008-06-20,265.65,265.65,249.3,253.2,105898,0
2008-06-23,254.85,268.8,254.85,265.05,75830,0
2008-06-24,266.4,271.65,262.5,270.75,80306,0
2008-06-25,270.6,273.9,264.3,271.5,76141,0
2008-06-26,267.75,273.75,263.25,270,60160,0
2008-06-27,270,270,262.8,263.85,81344,0
2008-06-30,267.3,267.3,250.65,261.75,56722,0
2008-07-01,258.75,264.15,255.15,259.65,47022,0
2008-07-02,259.2,262.65,256.8,261,64286,0
2008-07-03,261.15,262.2,249.9,258.75,46329,0
2008-07-07,261.15,263.25,242.7,246.75,110753,0
2008-07-08,244.65,244.8,220.95,232.65,156201,0
2008-07-09,225.15,241.35,225.15,228.3,72616,0
2008-07-10,227.55,238.8,227.1,238.2,74445,0
2008-07-11,238.05,243.9,231.9,240.6,90492,0
2008-07-14,240.75,244.65,238.2,242.25,70166,0
2008-07-15,242.25,243.6,232.95,232.95,75701,0
2008-07-16,231.75,236.85,225,235.65,78295,0
2008-07-17,237.3,239.4,228.9,232.2,42203,0
2008-07-18,231.15,238.05,230.25,233.4,43058,0
2008-07-21,236.7,242.85,235.95,242.25,41695,0
2008-07-22,239.4,240.45,234.15,238.95,41271,0
2008-07-23,237.15,241.35,229.8,229.95,63830,0
2008-07-24,231.75,232.8,221.1,227.25,57980,0
2008-07-25,226.05,236.4,226.05,231.9,38070,0
2008-07-28,232.05,235.65,229.65,234.3,64104,0
2008-07-29,235.05,239.4,233.85,234.9,49661,0
2008-07-30,235.35,241.95,233.4,241.95,49720,0
2008-07-31,243.75,244.05,237,239.55,59597,0
2008-08-01,240.3,244.2,236.25,243.3,42641,0
2008-08-04,242.25,244.2,233.4,235.05,60867,0
2008-08-05,235.95,243,235.35,240,55663,0
2008-08-06,254.85,254.85,241.5,250.8,130874,0
2008-08-07,250.8,253.95,245.85,247.5,45464,0
2008-08-08,246.9,247.65,241.35,243.6,59361,0
2008-08-11,243.6,244.2,226.35,231.45,102274,0
2008-08-12,233.1,233.55,229.5,233.1,42927,0
2008-08-13,234.6,244.05,231.9,243.3,49532,0
2008-08-14,240.45,242.7,235.5,240,38675,0
2008-08-15,241.65,252.75,229.8,232.5,44001,0
2008-08-18,235.35,238.5,228.75,234.3,46557,0
2008-08-19,232.65,237.75,231,236.25,33891,0
2008-08-20,235.35,239.25,233.55,237.15,51313,0
2008-08-21,237.6,240.3,234.3,240.15,45494,0
2008-08-22,242.1,242.1,235.05,236.4,37541,0
2008-08-25,234.45,237.75,227.7,229.8,32741,0
2008-08-26,231.3,236.7,230.85,233.7,23233,0
2008-08-27,235.2,243.6,235.2,242.85,47182,0
2008-08-28,244.35,247.65,238.8,244.95,35774,0
2008-08-29,246.15,247.35,240.3,241.8,27906,0
2008-09-02,240.3,252,229.35,230.4,37148,0
2008-09-03,228.45,236.25,225.15,226.5,39500,0
2008-09-04,224.4,227.1,219,220.2,42485,0
2008-09-05,221.55,222.75,213.6,218.55,30480,0
2008-09-08,224.55,226.65,221.7,222.15,66839,0
2008-09-09,222.3,222.3,195.3,195.75,82949,0
2008-09-10,196.5,214.5,196.05,205.5,58377,0
2008-09-11,202.65,208.35,196.05,208.35,52782,0
2008-09-12,210.15,214.5,206.25,212.55,50300,0
2008-09-15,207.75,209.85,195.6,196.95,59457,0
2008-09-16,193.05,202.35,189.6,202.35,54732,0
2008-09-17,199.2,202.65,189.75,193.2,56850,0
2008-09-18,196.65,214.65,192.6,211.5,66497,0
2008-09-19,222,237.75,222,237.75,143662,0
2008-09-22,239.1,239.85,229.8,230.4,47854,0
2008-09-23,229.05,236.25,223.2,223.95,52219,0
2008-09-24,225.45,228,217.5,218.55,32952,0
2008-09-25,218.25,226.05,217.65,224.4,33722,0
2008-09-26,220.8,221.25,212.85,220.35,27989,0
2008-09-29,213.15,213.6,198.45,202.65,63695,0
2008-09-30,206.55,214.35,202.05,212.85,45431,0
2008-10-01,207.75,209.25,196.8,206.1,73002,0
2008-10-02,202.35,202.35,173.1,173.7,90733,0
2008-10-03,175.2,193.5,171.75,177.3,79370,0
2008-10-06,172.2,172.2,136.5,149.85,113957,0
2008-10-07,153.75,157.65,142.05,142.05,108837,0
2008-10-08,137.55,143.85,125.55,134.4,93500,0
2008-10-09,133.65,140.85,121.2,123.15,94457,0
2008-10-10,119.85,126.45,95.7,116.55,115779,0
2008-10-13,123,140.7,120.9,140.7,60485,0
2008-10-14,140.7,156.45,134.4,139.5,64819,0
2008-10-15,132.9,133.35,123.45,124.8,71856,0
2008-10-16,124.8,137.1,114.6,135.45,79337,0
2008-10-17,128.55,134.1,121.65,125.25,92235,0
2008-10-20,129.15,137.25,127.05,136.35,40405,0
2008-10-21,130.35,134.1,125.25,127.05,45617,0
2008-10-22,121.65,122.55,106.95,109.8,67218,0
2008-10-23,111.9,112.5,97.2,101.25,84154,0
2008-10-24,91.2,98.25,89.1,93.75,60325,0
2008-10-27,92.25,94.65,83.55,83.85,68109,0
2008-10-28,80.4,85.05,72.6,77.1,157139,0
2008-10-29,79.5,89.7,77.25,81.6,99421,0
2008-10-30,83.7,91.95,78.15,91.65,93830,0
2008-10-31,90.15,99.6,86.4,98.4,89430,0
2008-11-03,97.35,100.05,94.5,96.9,30732,0
2008-11-04,96,107.1,96,104.85,45991,0
2008-11-05,113.25,116.55,92.7,93.75,65986,0
2008-11-06,92.55,93.75,81.6,82.2,141137,0
2008-11-07,83.1,84.6,77.25,78.9,67644,0
2008-11-10,81.9,83.1,72.15,73.95,67555,0
2008-11-11,72.15,73.05,65.1,65.7,104223,0
2008-11-12,66.15,66.15,56.85,56.85,103334,0
2008-11-13,57.3,68.55,56.25,68.55,100848,0
2008-11-14,64.8,67.5,58.2,58.65,79204,0
2008-11-17,60.9,60.9,55.05,55.5,63425,0
2008-11-18,54.45,57.75,51.9,55.65,76934,0
2008-11-19,55.2,55.35,46.8,47.25,70199,0
2008-11-20,48.3,48.75,36.3,36.75,172727,0
2008-11-21,37.8,38.85,32.1,34.8,240632,0
2008-11-24,35.4,45,34.95,43.8,163927,0
2008-11-25,45.75,45.75,38.25,44.4,97811,0
2008-11-26,43.65,45.75,41.4,45,103838,0
2008-11-28,45.9,46.95,43.5,45,40197,0
2008-12-01,46.95,46.95,41.85,42.15,119485,0
2008-12-02,43.05,47.25,42.15,46.8,92239,0
2008-12-03,45,48,42,45.75,66635,0
2008-12-04,46.35,48.9,42,42,76078,0
2008-12-05,42.15,43.35,38.55,39.75,129308,0
2008-12-08,40.65,47.4,40.65,46.05,93487,0
2008-12-09,46.95,47.85,41.7,42.6,90819,0
2008-12-10,44.25,46.95,42.3,45.45,125088,0
2008-12-11,46.2,46.2,40.35,41.4,94340,0
2008-12-12,39,43.8,39,41.85,104135,0
2008-12-15,42.3,43.5,40.5,40.65,65959,0
2008-12-16,41.25,43.8,40.05,42,124064,0
2008-12-17,42.45,45.9,40.95,45,254534,0
2008-12-18,45.3,48.3,42.75,43.8,222576,0
2008-12-19,43.8,47.25,42.45,43.05,121896,0
2008-12-22,43.35,46.2,43.2,45.6,103714,0
2008-12-23,45.75,46.2,42.6,44.7,78287,0
2008-12-24,44.55,44.7,43.2,44.4,31387,0
2008-12-26,45.9,45.9,43.05,45,31595,0
2008-12-29,45,46.05,42.9,45.3,58350,0
2008-12-30,45.6,46.2,43.35,44.25,57054,0
2008-12-31,44.1,58.05,44.1,51.45,186297,0
2009-01-02,51.6,58.95,51.6,56.7,109564,0
2009-01-05,56.55,63,55.05,61.8,105513,0
2009-01-06,63.15,69,61.8,68.25,105182,0
2009-01-07,66.3,66.3,59.25,62.55,133033,0
2009-01-08,52.8,56.7,36.45,42.45,545302,0
2009-01-09,48.3,48.3,43.2,43.65,249299,0
2009-01-12,45,45.3,35.25,36,248127,0
2009-01-13,36,37.8,36,37.5,122467,0
2009-01-14,37.65,38.55,33.15,33.45,129911,0
2009-01-15,33.75,34.5,24.6,27.15,401126,0
2009-01-16,28.95,32.7,27.3,29.4,192266,0
2009-01-20,29.55,29.55,21.9,23.1,361330,0
2009-01-21,23.4,25.65,23.25,23.7,247549,0
2009-01-22,24.15,24.15,21.15,22.35,131415,0
2009-01-23,21.45,23.1,20.7,21.75,84223,0
2009-01-26,22.5,28.35,22.5,24.45,115174,0
2009-01-27,24.45,25.5,23.25,23.55,51042,0
2009-01-28,24.75,26.25,24.15,25.35,81802,0
2009-01-29,25.5,25.95,23.25,23.55,67505,0
2009-01-30,24,24.75,22.35,22.5,63660,0
2009-02-02,22.2,22.2,20.55,21,105269,0
2009-02-03,21.3,22.35,21,21.45,70528,0
2009-02-04,21.6,22.8,21.45,22.65,73869,0
2009-02-05,22.65,23.85,21.3,23.1,76559,0
2009-02-06,24,25.05,22.8,25.05,64245,0
2009-02-09,25.35,25.8,24,25.2,72449,0
2009-02-10,25.2,25.5,22.5,22.5,81431,0
2009-02-11,23.4,23.85,21.75,22.05,47525,0
2009-02-12,21.75,22.65,21,22.5,64140,0
2009-02-13,22.65,23.25,22.05,23.25,29503,0
2009-02-17,23.85,23.85,20.85,20.85,60513,0
2009-02-18,21.75,21.75,19.65,19.65,95645,0
2009-02-19,20.25,22.5,19.2,19.2,54817,0
2009-02-20,18,19.5,17.7,17.85,77126,0
2009-02-23,18.15,19.95,17.4,17.4,143691,0
2009-02-24,19.2,19.8,17.4,19.8,109431,0
2009-02-25,19.65,19.8,18.3,19.5,97561,0
2009-02-26,20.7,20.7,18.75,19.05,150208,0
2009-02-27,17.1,17.25,13.5,16.05,267204,0
2009-03-02,15.3,16.5,13.5,13.5,304857,0
2009-03-03,13.95,15,12.45,12.45,94173,0
2009-03-04,12.45,15.3,12.45,13.8,210398,0
2009-03-05,13.8,14.85,12.75,12.75,178104,0
2009-03-06,13.5,14.25,13.2,13.65,101392,0
2009-03-09,15.3,20.7,13.5,19.2,205935,0
2009-03-10,19.2,21.75,17.1,18,161914,0
2009-03-11,18.15,19.5,17.4,18.45,134596,0
2009-03-12,19.05,22.35,17.85,22.35,142653,0
2009-03-13,23.25,23.55,21.9,22.8,112250,0
2009-03-16,23.25,24.3,21.6,22.8,102491,0
2009-03-17,22.8,24.3,21.15,24.3,84632,0
2009-03-18,24.6,24.6,21.6,24,60412,0
2009-03-19,24.15,26.1,23.55,25.5,104506,0
2009-03-20,25.8,25.8,21,21,109369,0
2009-03-23,23.4,25.35,22.35,25.35,92772,0
2009-03-24,24.9,26.25,22.35,25.35,70538,0
2009-03-25,25.65,27,24.3,26.1,74626,0
2009-03-26,26.7,29.1,25.8,29.1,145323,0
2009-03-27,29.1,29.1,26.25,26.55,59578,0
2009-03-30,26.1,26.1,23.1,24.75,62747,0
2009-03-31,25.2,25.2,23.25,23.4,46168,0
2009-04-01,24,25.05,22.95,24.6,189411,0
2009-04-02,26.1,27.6,25.65,26.85,82206,0
2009-04-03,27.3,28.05,25.65,26.55,80359,0
2009-04-06,25.95,27,24.75,25.2,42605,0
2009-04-07,24.75,25.2,23.4,24.3,44826,0
2009-04-08,24.45,27.75,24.45,25.35,42135,0
2009-04-09,26.25,28.05,26.25,28.05,88398,0
2009-04-13,28.2,29.85,26.55,29.85,57324,0
2009-04-14,29.25,31.2,27.9,28.35,81286,0
2009-04-15,27.9,29.4,27.45,29.4,42370,0
2009-04-16,29.7,30,25.35,27.45,141013,0
2009-04-17,27.6,31.65,27.3,29.55,153870,0
2009-04-20,28.65,29.85,26.25,27.6,118591,0
2009-04-21,27,30.6,26.4,30.45,97927,0
2009-04-22,29.25,41.25,29.1,36.45,336872,0
2009-04-23,37.65,39.75,33.75,34.35,141251,0
2009-04-24,34.95,37.35,34.35,35.7,78552,0
2009-04-27,33.3,35.85,32.7,33,79380,0
2009-04-28,33.45,33.45,32.1,33,52439,0
2009-04-29,33.3,37.35,32.55,36.9,119093,0
2009-04-30,38.4,39.45,36.15,37.5,124879,0
2009-05-01,37.5,40.35,37.05,39.45,81577,0
2009-05-04,40.95,44.1,39.45,43.5,106038,0
2009-05-05,44.85,50.25,43.8,49.65,147049,0
2009-05-06,51.45,52.65,46.65,47.25,114681,0
2009-05-07,45.6,46.35,37.2,38.1,225626,0
2009-05-08,41.4,48.75,39.3,46.8,199497,0
2009-05-11,45.3,47.1,43.95,45.75,104160,0
2009-05-12,47.85,47.85,41.55,43.35,87384,0
2009-05-13,42.6,42.6,37.8,38.25,78878,0
2009-05-14,37.65,42.15,37.5,39.9,80399,0
2009-05-15,39.9,41.25,37.65,38.25,53310,0
2009-05-18,38.85,39.6,35.25,38.1,103119,0
2009-05-19,38.25,42.15,38.25,41.25,54451,0
2009-05-20,42.45,46.35,41.7,41.85,73461,0
2009-05-21,41.25,41.7,37.8,39.9,54257,0
2009-05-22,40.5,42.3,40.2,42,56573,0
2009-05-26,41.55,45,40.8,43.95,84421,0
2009-05-27,44.1,44.85,42.75,42.75,40245,0
2009-05-28,43.05,43.2,39,41.85,55739,0
2009-05-29,41.85,43.2,40.65,42.45,61024,0
2009-06-01,44.55,46.65,44.4,45.6,74832,0
2009-06-02,45.75,49.5,42.75,46.8,222827,0
2009-06-03,46.35,47.55,42.15,43.65,124060,0
2009-06-04,44.4,45.9,42.9,45,75729,0
2009-06-05,45.75,46.5,43.5,43.95,62255,0
2009-06-08,43.65,43.8,41.7,43.05,43362,0
2009-06-09,43.2,45.6,42.75,43.05,131574,0
2009-06-10,43.8,45.9,43.5,45.6,85448,0
2009-06-11,46.35,50.7,45.75,49.05,160386,0
2009-06-12,49.05,52.35,46.35,48.45,44307,0
2009-06-15,48.45,50.25,45.45,48.45,72757,0
2009-06-16,48.75,49.2,46.65,47.1,78130,0
2009-06-17,46.95,47.1,43.8,44.4,74404,0
2009-06-18,44.1,44.7,43.5,43.65,48932,0
2009-06-19,44.7,44.7,41.7,41.7,121260,0
2009-06-22,41.7,42,36.15,36.15,89484,0
2009-06-23,36,39,36,36.6,52158,0
2009-06-24,37.2,38.85,35.7,36,42988,0
2009-06-25,35.7,37.8,35.4,37.8,63412,0
2009-06-26,38.25,41.25,38.1,40.35,290666,0
2009-06-29,40.2,40.8,38.25,39.15,65637,0
2009-06-30,39,39.9,37.65,38.55,54415,0
2009-07-01,38.7,39.75,36.75,37.35,69212,0
2009-07-02,36.45,36.6,34.5,34.5,63286,0
2009-07-06,34.05,34.65,29.25,30.9,144301,0
2009-07-07,30.9,32.4,30,31.05,92042,0
2009-07-08,31.8,31.8,28.2,28.8,220863,0
2009-07-09,28.95,31.8,28.95,29.85,63402,0
2009-07-10,30,31.05,29.1,30.75,40228,0
2009-07-13,30.9,32.4,29.55,32.4,68705,0
2009-07-14,32.25,34.35,31.8,32.7,70519,0
2009-07-15,33.45,34.8,33.3,34.5,64758,0
2009-07-16,35.4,35.7,33.6,35.1,48029,0
2009-07-17,34.35,36.9,34.05,35.4,65284,0
2009-07-20,36.45,37.95,32.7,35.7,57479,0
2009-07-21,35.85,37.35,34.5,37.05,93131,0
2009-07-22,36.9,37.8,35.4,37.65,71082,0
2009-07-23,37.65,38.7,36.75,38.25,105678,0
2009-07-24,37.65,39.6,37.5,39.6,69842,0
2009-07-27,39.6,41.25,39.45,40.2,35441,0
2009-07-28,39.9,40.05,37.95,39.3,44083,0
2009-07-29,38.85,38.85,36.9,37.8,55291,0
2009-07-30,38.4,41.25,38.1,38.85,40884,0
2009-07-31,38.25,41.25,37.95,40.35,52488,0
2009-08-03,41.7,43.5,40.2,43.5,88247,0
2009-08-04,43.2,45.6,42.15,43.95,91555,0
2009-08-05,43.8,43.95,41.1,41.1,159677,0
2009-08-06,40.65,41.85,38.25,38.4,164613,0
2009-08-07,39.45,40.8,39.15,39.75,84842,0
2009-08-10,39.6,42.6,39.6,41.7,84733,0
2009-08-11,42.15,42.45,39.45,39.75,88493,0
2009-08-12,39.75,42.15,39.45,42.15,113160,0
2009-08-13,43.2,43.65,42.15,43.05,42744,0
2009-08-14,42.9,43.05,40.05,42,51207,0
2009-08-17,41.1,41.1,37.5,37.5,85015,0
2009-08-18,37.95,39.6,37.95,39.15,38577,0
2009-08-19,37.8,39.3,37.5,38.7,37555,0
2009-08-20,38.85,40.05,38.85,39.75,31383,0
2009-08-21,40.2,41.55,37.8,38.85,96942,0
2009-08-24,39.15,40.95,38.4,39.45,54622,0
2009-08-25,39.75,41.4,39.3,40.95,73733,0
2009-08-26,40.95,40.95,40.2,40.8,22939,0
2009-08-27,40.65,40.8,38.7,40.05,38223,0
2009-08-28,40.05,41.25,40.05,40.65,61179,0
2009-08-31,40.35,40.65,38.25,38.25,134687,0
2009-09-01,38.1,40.05,36.6,37.95,105607,0
2009-09-02,37.65,38.4,36.9,37.2,36698,0
2009-09-03,37.5,39,37.05,38.1,26279,0
2009-09-04,38.1,39.15,37.65,39,26999,0
2009-09-08,39.3,41.1,39.3,40.8,61842,0
2009-09-09,40.8,42.6,40.5,41.55,57089,0
2009-09-10,42,46.2,41.25,45,135981,0
2009-09-11,46.35,49.5,45.75,49.5,154711,0
2009-09-14,48.9,49.65,46.05,48,81600,0
2009-09-15,48.6,50.85,47.4,50.7,88060,0
2009-09-16,52.05,55.35,50.25,55.2,129842,0
2009-09-17,55.65,56.1,51.75,52.35,114044,0
2009-09-18,53.55,54.75,49.65,52.5,190517,0
2009-09-21,51.75,52.5,49.95,51.9,60392,0
2009-09-22,52.65,55.65,52.35,55.5,139266,0
2009-09-23,56.4,56.4,53.4,53.4,103952,0
2009-09-24,54.75,54.75,49.5,50.55,112432,0
2009-09-25,50.25,51.6,48.75,50.85,59481,0
2009-09-28,51.9,54.75,51,53.4,83901,0
2009-09-29,53.7,54.6,52.5,53.25,44995,0
2009-09-30,54.3,54.3,51.75,52.8,59587,0
2009-10-01,52.05,52.5,49.2,49.65,72900,0
2009-10-02,48.75,49.5,46.05,48.45,56686,0
2009-10-05,49.05,51.75,48.75,49.8,57732,0
2009-10-06,51,54.3,50.25,52.65,53534,0
2009-10-07,52.35,53.85,51,53.55,44214,0
2009-10-08,56.4,56.85,54,54.15,92977,0
2009-10-09,54.75,55.5,52.8,54.75,102817,0
2009-10-12,56.1,57.75,55.5,57,94574,0
2009-10-13,57.6,57.75,54.9,56.4,61652,0
2009-10-14,57.3,58.8,56.4,57.3,72226,0
2009-10-15,56.7,57.6,55.35,55.65,119131,0
2009-10-16,55.2,56.1,53.4,53.4,82740,0
2009-10-19,54,55.05,52.5,54.3,72316,0
2009-10-20,54.3,54.9,52.35,52.65,58799,0
2009-10-21,52.8,54.3,52.5,52.95,74678,0
2009-10-22,53.85,54.45,51.75,54.3,60247,0
2009-10-23,54.6,55.05,52.5,53.1,91050,0
2009-10-26,64.05,78.6,63.75,66.6,1113348,0
2009-10-27,66.6,67.5,60.75,64.2,233660,0
2009-10-28,63,63.75,57,57,155921,0
2009-10-29,58.05,64.05,57.9,64.05,154811,0
2009-10-30,63.45,63.45,57.45,57.45,124258,0
2009-11-02,59.55,60.45,53.55,60.15,143000,0
2009-11-03,59.55,60.75,57,60.45,120005,0
2009-11-04,61.05,62.7,58.05,58.95,120899,0
2009-11-05,56.25,62.55,54.9,62.1,159862,0
2009-11-06,61.2,65.55,60.3,64.65,114641,0
2009-11-09,65.55,69,65.55,68.1,129198,0
2009-11-10,68.55,84.15,68.55,77.7,627378,0
2009-11-11,80.1,82.95,77.7,79.65,349238,0
2009-11-12,78.3,79.2,75.15,75.9,260856,0
2009-11-13,75.3,79.5,75.15,77.25,144754,0
2009-11-16,77.25,79.5,77.25,78.45,157564,0
2009-11-17,77.85,85.8,77.4,84,262348,0
2009-11-18,85.35,87.6,83.1,85.95,187811,0
2009-11-19,86.55,86.85,80.55,82.5,178233,0
2009-11-20,81.45,90.75,81.3,84.9,327210,0
2009-11-23,86.25,90.45,85.95,89.25,232844,0
2009-11-24,89.85,91.2,86.25,87.9,148940,0
2009-11-25,89.7,89.7,86.7,87.6,87323,0
2009-11-27,84.15,85.5,79.5,84.3,108134,0
2009-11-30,84,84.6,80.7,81.6,198378,0
2009-12-01,83.1,86.85,82.05,86.4,118594,0
2009-12-02,86.7,88.8,85.05,86.1,79099,0
2009-12-03,86.85,87.6,83.7,84.15,100631,0
2009-12-04,86.4,87.6,83.4,86.1,101452,0
2009-12-07,86.4,88.35,84.9,86.85,71179,0
2009-12-08,85.8,90.45,84.75,89.25,137588,0
2009-12-09,89.1,90.45,87.15,89.1,116998,0
2009-12-10,89.7,90,87.45,87.75,72281,0
2009-12-11,88.05,88.05,84.75,85.95,81695,0
2009-12-14,86.7,88.8,86.1,88.05,85943,0
2009-12-15,87.75,87.9,85.8,86.1,78665,0
2009-12-16,86.4,88.2,84.3,86.25,76751,0
2009-12-17,86.25,88.8,84.9,88.2,93763,0
2009-12-18,88.65,89.55,85.65,88.65,180777,0
2009-12-21,88.35,97.35,88.35,91.5,227339,0
2009-12-22,92.85,96,90.6,91.95,151088,0
2009-12-23,92.7,96.9,91.5,96,88290,0
2009-12-24,96.3,98.4,96,96.6,41644,0
2009-12-28,96.3,98.25,93.9,94.8,91464,0
2009-12-29,95.25,95.55,92.55,92.55,80819,0
2009-12-30,91.5,92.7,89.85,91.5,49387,0
2009-12-31,91.65,92.55,88.8,88.8,64220,0
2010-01-04,90.6,97.5,90,97.2,130139,0
2010-01-05,97.5,101.55,95.85,100.8,104574,0
2010-01-06,100.8,103.95,100.5,103.5,115092,0
2010-01-07,102.9,103.8,100.35,101.85,84281,0
2010-01-08,100.95,103.5,100.95,103.35,66890,0
2010-01-11,103.35,104.25,100.2,100.95,64060,0
2010-01-12,100.35,100.35,93,93,108720,0
2010-01-13,94.05,95.4,88.05,94.35,113014,0
2010-01-14,93.9,97.2,93.75,93.9,48000,0
2010-01-15,94.35,94.8,91.5,91.8,69675,0
2010-01-19,92.4,95.25,92.1,94.8,64974,0
2010-01-20,93.6,94.35,88.5,90,90931,0
2010-01-21,90.45,92.25,87.75,90,85884,0
2010-01-22,89.7,92.55,84,87.15,128037,0
2010-01-25,87.6,88.8,85.35,86.85,72668,0
2010-01-26,84.9,85.95,77.7,82.5,209023,0
2010-01-27,81.6,82.5,76.95,78.15,118119,0
2010-01-28,78.45,79.05,73.65,73.8,134514,0
2010-01-29,74.55,77.1,70.8,71.25,105019,0
2010-02-01,73.65,76.2,72.15,75.75,108972,0
2010-02-02,75.75,80.1,74.25,79.95,131527,0
2010-02-03,79.95,82.35,78.6,79.5,69089,0
2010-02-04,78.3,79.05,71.25,72,110650,0
2010-02-05,72,73.35,66.9,72.75,114510,0
2010-02-08,72.9,74.7,70.65,71.4,47390,0
2010-02-09,72.75,74.7,72.3,72.9,67995,0
2010-02-10,73.8,74.55,69.6,74.55,87366,0
2010-02-11,75,78.6,72.15,78,78097,0
2010-02-12,77.55,78.3,75.15,77.85,53939,0
2010-02-16,79.5,80.4,77.25,79.2,77856,0
2010-02-17,79.35,80.1,75.45,76.95,88594,0
2010-02-18,73.5,75.45,69.9,71.25,162460,0
2010-02-19,70.95,72,66,66.15,162494,0
2010-02-22,68.7,69.75,65.55,66,81256,0
2010-02-23,66.75,66.9,63,63.9,97682,0
2010-02-24,63.75,66.15,63.45,65.7,122288,0
2010-02-25,65.1,67.65,63.45,67.65,93038,0
2010-02-26,65.4,68.85,65.4,68.7,99629,0
2010-03-01,69.6,76.5,69.15,76.05,147647,0
2010-03-02,77.25,77.7,73.65,75,184510,0
2010-03-03,74.25,77.1,73.8,75.9,104758,0
2010-03-04,76.35,78,74.85,77.55,51769,0
2010-03-05,78.15,80.7,77.4,80.25,69908,0
2010-03-08,79.95,82.2,79.05,80.25,40604,0
2010-03-09,79.5,81.75,78.75,79.8,46991,0
2010-03-10,79.35,81,77.7,78.3,75733,0
2010-03-11,77.85,78.15,76.65,78,40203,0
2010-03-12,79.5,79.65,75.6,77.4,45441,0
2010-03-15,76.95,77.55,74.4,74.55,56449,0
2010-03-16,75,77.85,73.8,77.55,61178,0
2010-03-17,77.7,78.6,77.55,78.15,46145,0
2010-03-18,78.3,78.45,76.2,77.55,56166,0
2010-03-19,78,78,72.9,73.65,113192,0
2010-03-22,72.75,74.1,70.8,72,91745,0
2010-03-23,72.15,78,72.15,76.65,91193,0
2010-03-24,76.8,79.5,75.9,76.2,82568,0
2010-03-25,77.25,78.9,75.3,75.6,139960,0
2010-03-26,76.2,77.55,72.3,72.45,93331,0
2010-03-29,74.1,77.4,73.65,75.3,179418,0
2010-03-30,74.55,76.65,74.25,74.85,75836,0
2010-03-31,74.7,75.45,73.5,73.8,65134,0
2010-04-01,74.7,76.05,73.65,73.95,83446,0
2010-04-05,74.85,75.9,74.1,75,86839,0
2010-04-06,75.6,77.85,74.4,76.95,91629,0
2010-04-07,76.5,79.35,76.35,77.7,86565,0
2010-04-08,80.4,83.85,79.5,83.7,156436,0
2010-04-09,85.05,86.25,84.3,84.9,119628,0
2010-04-12,85.8,85.8,80.25,81.3,154767,0
2010-04-13,81.3,81.75,80.1,80.4,66378,0
2010-04-14,82.05,83.25,80.55,83.1,64816,0
2010-04-15,83.25,84.3,82.8,82.8,100654,0
2010-04-16,86.55,91.5,85.8,90.9,502552,0
2010-04-19,89.25,95.55,89.25,90.6,357170,0
2010-04-20,91.5,93.6,91.05,92.25,120515,0
2010-04-21,92.7,92.7,88.5,90.9,143519,0
2010-04-22,90,90.15,87,89.7,154108,0
2010-04-23,90,92.1,89.7,91.8,118387,0
2010-04-26,91.8,92.25,90.45,90.75,75249,0
2010-04-27,90.15,90.3,84.9,85.05,126054,0
2010-04-28,85.65,88.35,83.85,86.55,115486,0
2010-04-29,88.2,95.7,87.9,95.25,201319,0
2010-04-30,96.45,97.2,90,90.15,326978,0
2010-05-03,91.95,94.35,90.75,94.05,118620,0
2010-05-04,93.3,93.3,88.5,89.55,144935,0
2010-05-05,90,90.6,84.3,84.9,142870,0
2010-05-06,85.5,92.4,78.75,87.6,311807,0
2010-05-07,86.85,87.3,78.45,79.8,228545,0
2010-05-10,86.4,87.6,84,87,132940,0
2010-05-11,85.65,91.65,84,89.7,124808,0
2010-05-12,90,93.45,90,93.45,97967,0
2010-05-13,93.3,96.6,92.4,93.3,104787,0
2010-05-14,92.4,92.4,89.4,91.35,149159,0
2010-05-17,91.5,93,85.95,89.85,84491,0
2010-05-18,92.25,92.25,85.8,86.4,69245,0
2010-05-19,85.65,87.45,82.05,85.5,90779,0
2010-05-20,82.35,82.35,75.3,75.45,195205,0
2010-05-21,74.55,78.6,63.75,77.85,149200,0
2010-05-24,77.55,79.65,75.6,78.6,126880,0
2010-05-25,75.75,78,73.2,77.7,134391,0
2010-05-26,78.45,83.1,78.45,80.55,219208,0
2010-05-27,83.1,86.4,82.65,86.4,87981,0
2010-05-28,86.25,86.25,80.55,81.45,141733,0
2010-06-01,78.75,81.3,73.65,73.65,157671,0
2010-06-02,75.45,76.2,71.4,75.9,151074,0
2010-06-03,75.75,77.85,74.25,77.25,70643,0
2010-06-04,76.5,77.1,71.55,72,108577,0
2010-06-07,72.45,72.75,63.45,63.9,182293,0
2010-06-08,63.9,66.45,58.2,66.3,282551,0
2010-06-09,66.45,70.35,63.6,65.7,146799,0
2010-06-10,67.5,69,65.25,68.85,89389,0
2010-06-11,68.25,70.5,67.2,68.85,67207,0
2010-06-14,70.2,72.75,69.6,69.6,70580,0
2010-06-15,70.65,72.75,70.35,72.45,51511,0
2010-06-16,71.1,72.15,69.9,69.9,51842,0
2010-06-17,70.2,71.4,69.15,69.9,40569,0
2010-06-18,70.5,74.25,69.9,73.35,117584,0
2010-06-21,75.45,76.5,69.15,70.95,80625,0
2010-06-22,70.95,71.85,66.75,67.8,63000,0
2010-06-23,67.5,68.4,65.25,66.45,51399,0
2010-06-24,66.75,66.75,63.3,63.3,83202,0
2010-06-25,63.15,64.05,61.8,62.55,331210,0
2010-06-28,62.55,63.75,60.15,60.15,129492,0
2010-06-29,58.65,59.85,55.8,56.7,139644,0
2010-06-30,56.85,59.25,51.9,52.2,167460,0
2010-07-01,51.3,55.35,48.9,54,267171,0
2010-07-02,54.45,62.25,54,59.1,240880,0
2010-07-06,61.35,64.65,60,61.2,177007,0
2010-07-07,61.8,63.75,61.2,63.6,108636,0
2010-07-08,64.5,64.8,60.6,63.3,97627,0
2010-07-09,63.3,66.15,62.1,65.7,67106,0
2010-07-12,64.95,66.75,62.25,62.7,46817,0
2010-07-13,64.35,66.75,63.15,66.45,61247,0
2010-07-14,66.15,66.6,64.2,64.8,36961,0
2010-07-15,64.65,65.55,62.55,63.9,46581,0
2010-07-16,63.3,63.3,59.55,59.7,64502,0
2010-07-19,59.85,60.6,57.75,60.15,68395,0
2010-07-20,58.8,63.9,58.35,63.9,64179,0
2010-07-21,64.5,65.1,63,63.6,55971,0
2010-07-22,64.35,65.25,63.3,64.2,78412,0
2010-07-23,63.45,66.9,63,66.9,44348,0
2010-07-26,67.35,70.5,66.15,70.05,60501,0
2010-07-27,70.05,72.6,69.9,71.25,82871,0
2010-07-28,71.1,71.4,66.3,67.2,45628,0
2010-07-29,67.95,68.7,64.65,67.8,45363,0
2010-07-30,66.3,67.35,63.45,65.85,33287,0
2010-08-02,67.65,71.55,66.3,70.8,60947,0
2010-08-03,70.5,71.1,67.65,68.25,46244,0
2010-08-04,68.7,70.5,68.4,70.5,37029,0
2010-08-05,69.3,70.5,63.3,66.3,132847,0
2010-08-06,64.8,65.4,61.5,63.6,76433,0
2010-08-09,64.5,65.55,64.05,65.1,58240,0
2010-08-10,63.9,66.6,62.25,65.1,68425,0
2010-08-11,63.3,64.05,60,61.05,94775,0
2010-08-12,59.25,63.3,59.25,60.75,68797,0
2010-08-13,60.6,62.4,60.15,61.2,66746,0
2010-08-16,60.75,62.85,59.85,62.1,41651,0
2010-08-17,63.15,64.5,62.1,64.05,57921,0
2010-08-18,63.75,64.05,61.95,62.55,49175,0
2010-08-19,61.35,62.7,59.4,59.4,63995,0
2010-08-20,59.1,59.7,57.6,58.35,50688,0
2010-08-23,58.8,60.15,57.3,57.9,47418,0
2010-08-24,56.85,57.15,54.75,54.9,63972,0
2010-08-25,54.3,55.2,53.1,55.05,53712,0
2010-08-26,55.5,57,53.4,54.45,61184,0
2010-08-27,55.35,57.9,53.55,57.75,74252,0
2010-08-30,57.15,57.75,52.95,52.95,64548,0
2010-08-31,52.95,54.45,49.95,51.3,157492,0
2010-09-01,52.8,55.05,52.05,54.9,63794,0
2010-09-02,54.6,58.5,54,58.05,103072,0
2010-09-03,58.8,60.15,58.35,59.85,56964,0
2010-09-07,59.55,59.7,57.3,57.75,45916,0
2010-09-08,57.75,60.9,57.75,59.7,71498,0
2010-09-09,60.9,61.8,58.5,61.8,73696,0
2010-09-10,61.95,62.85,60.6,61.95,64539,0
2010-09-13,62.85,63.75,62.25,63.75,60986,0
2010-09-14,63.3,63.75,61.65,62.7,58514,0
2010-09-15,62.4,65.7,61.2,64.95,78777,0
2010-09-16,64.5,65.1,63.6,64.5,47267,0
2010-09-17,65.25,67.65,65.1,67.5,179789,0
2010-09-20,67.5,70.8,66.75,70.35,97655,0
2010-09-21,70.05,70.95,68.85,69,60063,0
2010-09-22,69,69.6,65.4,67.2,57249,0
2010-09-23,66.3,67.8,64.5,64.5,59153,0
2010-09-24,65.55,68.25,65.55,67.5,76563,0
2010-09-27,67.65,72.45,67.05,71.1,157214,0
2010-09-28,71.55,73.65,69.3,72.9,151231,0
2010-09-29,72.6,75,72.15,75,131140,0
2010-09-30,75.75,77.85,74.25,77.1,193587,0
2010-10-01,78.15,78.75,76.5,78.45,148760,0
2010-10-04,78.15,78.45,71.85,72.45,77784,0
2010-10-05,73.95,76.5,72.45,75.15,92409,0
2010-10-06,75.3,76.05,72.75,73.65,38125,0
2010-10-07,73.95,74.7,70.95,71.25,55862,0
2010-10-08,71.7,73.35,70.5,72.6,40150,0
2010-10-11,72.3,73.5,70.5,70.65,40016,0
2010-10-12,70.35,74.1,69.75,73.5,73803,0
2010-10-13,74.25,78.6,73.8,77.85,151903,0
2010-10-14,77.7,77.7,75,77.1,57854,0
2010-10-15,78,78.6,75.75,76.05,64306,0
2010-10-18,76.05,77.1,75.75,76.8,71870,0
2010-10-19,75.6,76.2,73.5,74.25,94650,0
2010-10-20,74.85,76.35,73.95,75.3,79273,0
2010-10-21,75.6,76.95,72,73.35,71922,0
2010-10-22,73.5,75.75,73.2,74.25,61846,0
2010-10-25,74.7,77.1,74.7,75.9,63990,0
2010-10-26,75.45,77.25,74.85,75.15,54199,0
2010-10-27,74.1,75.15,72.15,74.55,55796,0
2010-10-28,75,75.9,73.8,74.25,34205,0
2010-10-29,73.35,74.25,72.6,73.35,39545,0
2010-11-01,73.5,75.15,72,72.9,43195,0
2010-11-02,73.5,74.85,73.5,74.55,41527,0
2010-11-03,74.4,76.65,73.65,76.65,72075,0
2010-11-04,82.05,92.7,80.85,90.9,539188,0
2010-11-05,91.2,95.25,88.2,90.9,209689,0
2010-11-08,90.75,99.3,90.75,97.65,143229,0
2010-11-09,96.9,98.25,93.9,96.3,166758,0
2010-11-10,96.3,100.95,95.55,100.5,106311,0
2010-11-11,98.4,103.2,98.25,103.05,85059,0
2010-11-12,101.7,102.6,93.75,94.05,109544,0
2010-11-15,95.25,96.75,91.95,94.8,55737,0
2010-11-16,93.3,94.2,89.25,89.55,88039,0
2010-11-17,89.7,91.95,88.2,90.6,81032,0
2010-11-18,91.8,99.45,91.65,97.95,95179,0
2010-11-19,97.95,97.95,94.5,94.8,75292,0
2010-11-22,94.5,99.75,93.75,98.7,69421,0
2010-11-23,96,97.05,94.05,95.85,51318,0
2010-11-24,97.95,102.75,97.2,99.9,84923,0
2010-11-26,100.05,101.55,98.7,99,23709,0
2010-11-29,97.8,109.05,97.65,108,311697,0
2010-11-30,106.05,111,104.1,107.85,296071,0
2010-12-01,109.65,115.05,109.65,114.9,221400,0
2010-12-02,114.9,116.25,111,113.4,131801,0
2010-12-03,112.05,117,112.05,114.75,143321,0
2010-12-06,114.75,122.25,114,121.2,159934,0
2010-12-07,123.75,125.25,120.15,121.2,167057,0
2010-12-08,121.5,122.55,119.4,121.05,79964,0
2010-12-09,121.65,123.45,120,123.45,70409,0
2010-12-10,123.45,123.75,120.9,123.45,49477,0
2010-12-13,123.75,127.05,122.55,124.05,80229,0
2010-12-14,125.1,126.75,119.1,119.4,122102,0
2010-12-15,119.55,122.55,118.05,118.2,88012,0
2010-12-16,119.1,122.1,115.5,122.1,69920,0
2010-12-17,122.55,122.55,117.6,120.15,82867,0
2010-12-20,119.85,123.3,119.85,120.9,86807,0
2010-12-21,121.35,127.8,121.35,127.8,126966,0
2010-12-22,127.8,132.15,126,129.45,130224,0
2010-12-23,129.15,132.15,128.55,130.65,54290,0
2010-12-27,130.5,131.4,129,129.9,39802,0
2010-12-28,129.6,131.1,128.4,129.6,54562,0
2010-12-29,129.9,130.65,129.3,129.6,29531,0
2010-12-30,128.85,130.5,126.75,127.2,42309,0
2010-12-31,126.45,129.15,125.85,127.2,42300,0
2011-01-03,129.75,131.4,127.65,129.3,104296,0
2011-01-04,130.35,130.65,117.45,122.25,144390,0
2011-01-05,121.65,125.25,118.2,124.05,160675,0
2011-01-06,124.5,124.8,117.6,119.4,84711,0
2011-01-07,119.55,121.5,117.9,119.1,81144,0
2011-01-10,119.1,122.4,116.55,121.35,62797,0
2011-01-11,122.1,125.1,121.35,124.8,75757,0
2011-01-12,125.4,127.95,124.8,127.35,83390,0
2011-01-13,126.15,128.1,122.4,124.5,52313,0
2011-01-14,124.5,125.55,123,125.4,53354,0
2011-01-18,124.35,124.8,123,124.8,78381,0
2011-01-19,123.9,128.7,121.8,124.35,207663,0
2011-01-20,122.7,124.05,120.3,123.9,135204,0
2011-01-21,126.3,131.1,125.85,127.5,109383,0
2011-01-24,127.35,129.9,126.6,127.8,52073,0
2011-01-25,127.05,134.85,126.45,134.25,171802,0
2011-01-26,135.15,138.6,132.45,136.8,157571,0
2011-01-27,137.4,139.5,136.5,138.3,102759,0
2011-01-28,138.15,140.7,134.85,136.65,97989,0
2011-01-31,137.85,143.4,136.95,142.65,97702,0
2011-02-01,143.85,151.65,142.05,150.75,178504,0
2011-02-02,145.2,146.85,137.4,139.8,137332,0
2011-02-03,138.75,141.45,135.3,141.45,66501,0
2011-02-04,141.9,143.7,138.9,139.65,57478,0
2011-02-07,139.5,146.85,138.9,142.8,56334,0
2011-02-08,143.1,151.05,142.8,148.95,129578,0
2011-02-09,147.45,148.05,139.65,142.5,84697,0
2011-02-10,139.95,145.35,139.95,144,57093,0
2011-02-11,143.55,145.95,141.3,145.35,66742,0
2011-02-14,145.65,151.35,144.6,149.85,115370,0
2011-02-15,148.05,152.4,146.1,146.25,162159,0
2011-02-16,147,150,146.4,148.05,105918,0
2011-02-18,183.9,189.15,180.45,182.55,256646,0
2011-02-22,183,187.05,178.8,183.45,181975,0
2011-02-23,183.3,193.65,182.7,187.8,180282,0
2011-02-24,187.5,189.75,179.55,180,251457,0
2011-02-25,181.2,190.2,180.3,185.55,261828,0
2011-02-28,187.35,193.5,186.15,192.3,153366,0
2011-03-01,193.65,197.25,185.4,186.3,160791,0
2011-03-02,186,188.4,182.25,186.6,150114,0
2011-03-03,189,194.25,184.95,194.25,192186,0
2011-03-04,194.1,198,189.9,191.55,145048,0
2011-03-07,192.6,195,183.45,187.05,163551,0
2011-03-08,187.5,192,181.65,187.5,109221,0
2011-03-09,186.6,187.5,178.5,183,118354,0
2011-03-10,178.2,178.65,168.75,169.05,156157,0
2011-03-11,166.35,175.65,165.45,173.7,97571,0
2011-03-14,169.05,175.95,167.25,174.9,97336,0
2011-03-15,163.35,174.45,162.6,172.5,99444,0
2011-03-16,172.35,174.45,163.95,168.9,219206,0
2011-03-17,172.95,186.15,172.35,178.8,182297,0
2011-03-18,182.85,185.25,178.5,180.45,294482,0
2011-03-21,185.85,191.55,184.35,187.95,124884,0
2011-03-22,188.55,192,185.25,185.7,86536,0
2011-03-23,184.8,190.2,181.5,188.4,94923,0
2011-03-24,189.45,192.75,186.15,192.15,94391,0
2011-03-25,191.85,194.1,189.9,191.7,84364,0
2011-03-28,192.45,197.1,190.2,192,81091,0
2011-03-29,192,196.5,191.55,193.35,85865,0
2011-03-30,195.75,195.9,188.4,190.05,94313,0
2011-03-31,190.2,193.65,189.9,190.35,60546,0
2011-04-01,197.1,207,193.35,203.25,282901,0
2011-04-04,203.55,208.8,203.25,206.4,117001,0
2011-04-05,206.55,207.75,201.3,202.5,92113,0
2011-04-06,203.85,205.2,190.2,195,128622,0
2011-04-07,194.7,202.95,194.7,201.3,144162,0
2011-04-08,203.1,205.05,196.5,199.65,93547,0
2011-04-11,200.4,205.05,195.45,196.8,102559,0
2011-04-12,194.25,194.85,180.75,184.05,115872,0
2011-04-13,185.85,187.5,178.95,184.2,136900,0
2011-04-14,180.75,186.15,179.7,186,137486,0
2011-04-15,186.6,190.35,182.7,189.75,81688,0
2011-04-18,185.25,186.45,179.4,181.65,81370,0
2011-04-19,182.55,184.95,180.9,182.85,77785,0
2011-04-20,188.1,188.55,183.75,185.7,77944,0
2011-04-21,187.5,193.65,186.45,193.05,88385,0
2011-04-25,191.55,193.5,184.2,185.85,63640,0
2011-04-26,186.75,187.8,181.95,183.75,84386,0
2011-04-27,184.2,186.3,178.95,185.85,110142,0
2011-04-28,185.25,187.5,182.25,184.8,65529,0
2011-04-29,185.4,191.4,184.8,189.6,77243,0
2011-05-02,192.3,192.75,180.75,182.1,105268,0
2011-05-03,180.75,181.35,165.15,169.95,123422,0
2011-05-04,166.65,171.9,160.95,162,141503,0
2011-05-05,147.75,155.85,145.5,151.2,354252,0
2011-05-06,153.6,155.1,145.65,148.5,126443,0
2011-05-09,146.25,153.45,144.3,152.4,115215,0
2011-05-10,152.4,158.55,152.4,157.8,139910,0
2011-05-11,156.15,156.15,144.45,146.4,186276,0
2011-05-12,145.05,148.95,139.05,148.05,182910,0
2011-05-13,148.65,149.25,140.4,143.85,112832,0
2011-05-16,141.6,145.5,137.7,138.3,119815,0
2011-05-17,137.1,140.55,134.55,137.4,139129,0
2011-05-18,138.15,145.35,137.25,144.3,115940,0
2011-05-19,145.8,147.15,141.45,146.1,151036,0
2011-05-20,145.95,146.55,142.5,144.15,127753,0
2011-05-23,139.2,139.5,135,135.6,269815,0
2011-05-24,137.7,143.25,136.5,139.95,210325,0
2011-05-25,140.25,147.75,140.1,146.55,183914,0
2011-05-26,147,148.8,144.6,146.7,110420,0
2011-05-27,148.05,150.75,145.8,147,67100,0
2011-05-31,149.55,152.85,148.2,151.35,213367,0
2011-06-01,151.35,151.35,139.95,141.15,279234,0
2011-06-02,141.75,144.75,138.9,141,80381,0
2011-06-03,137.55,142.8,135.9,142.05,146200,0
2011-06-06,141.6,141.75,134.85,135.15,108704,0
2011-06-07,137.7,141.45,135.6,139.5,134275,0
2011-06-08,138.45,140.55,133.05,134.4,149363,0
2011-06-09,135,136.65,133.8,135.6,89464,0
2011-06-10,134.55,134.85,129.45,131.25,109046,0
2011-06-13,132.45,133.8,126.6,129.15,106326,0
2011-06-14,131.4,132.9,130.5,131.1,96458,0
2011-06-15,128.25,130.95,125.55,127.5,118577,0
2011-06-16,126.9,128.7,123.9,127.5,127990,0
2011-06-17,129.45,129.45,125.55,127.5,129207,0
2011-06-20,126.3,127.95,123.9,124.95,77159,0
2011-06-21,126.3,131.55,126.3,130.5,134701,0
2011-06-22,129.45,132.15,127.2,129.15,108660,0
2011-06-23,126.75,126.9,121.2,125.7,200266,0
2011-06-24,126,126.3,121.05,122.7,130102,0
2011-06-27,122.25,124.95,121.2,123,91187,0
2011-06-28,124.2,128.55,123.45,128.55,87200,0
2011-06-29,129.9,141.6,129.9,141.3,227668,0
2011-06-30,142.05,142.5,139.05,141.9,138770,0
2011-07-01,141,148.95,140.25,148.35,108167,0
2011-07-05,148.2,152.85,146.7,151.5,111898,0
2011-07-06,151.05,153,149.25,151.5,74323,0
2011-07-07,153.9,156.15,153.3,154.35,80620,0
2011-07-08,143.1,154.05,142.35,153.9,99309,0
2011-07-11,149.85,150,145.2,145.8,94682,0
2011-07-12,144.6,148.5,143.85,144,67315,0
2011-07-13,145.05,149.25,143.7,146.4,66401,0
2011-07-14,147.75,150.6,143.25,144.3,83082,0
2011-07-15,145.2,151.2,144,150.9,143100,0
2011-07-18,150,151.05,144,145.35,68113,0
2011-07-19,147.9,154.5,146.55,154.2,94530,0
2011-07-20,154.35,155.25,149.4,151.35,51004,0
2011-07-21,153,155.25,150.45,154.95,79867,0
2011-07-22,155.1,167.4,154.35,165.6,155781,0
2011-07-25,162,166.5,159.3,162.15,127822,0
2011-07-26,163.05,166.8,161.1,164.55,107866,0
2011-07-27,162,164.25,156.15,157.35,134835,0
2011-07-28,153.15,159.3,152.25,154.05,83203,0
2011-07-29,150.15,154.05,146.55,152.1,89047,0
2011-08-01,156,160.05,147.45,150.3,169176,0
2011-08-02,147.75,152.25,143.4,143.85,123851,0
2011-08-03,135.3,137.85,100.05,101.4,751157,0
2011-08-04,103.35,110.25,91.65,92.4,382013,0
2011-08-05,93.75,99.75,83.55,87.6,428341,0
2011-08-08,83.7,83.7,73.5,75.9,264397,0
2011-08-09,79.2,85.05,73.8,83.55,223238,0
2011-08-10,82.65,104.25,76.65,86.4,379255,0
2011-08-11,87.6,91.95,82.5,90.9,220746,0
2011-08-12,92.4,97.8,92.4,95.7,138334,0
2011-08-15,96.3,102.15,96.3,101.7,103017,0
2011-08-16,99,101.85,96.6,99.6,132356,0
2011-08-17,101.25,103.35,97.05,98.7,62231,0
2011-08-18,95.1,96.3,89.4,91.65,197564,0
2011-08-19,88.8,94.35,88.2,89.4,106248,0
2011-08-22,95.1,95.1,88.05,89.25,130497,0
2011-08-23,90.3,94.05,88.35,93.9,148736,0
2011-08-24,93.45,96.6,90.15,95.85,73189,0
2011-08-25,97.65,98.25,89.55,89.7,97463,0
2011-08-26,88.8,94.95,87,94.5,94435,0
2011-08-29,97.35,101.85,96.3,101.7,72585,0
2011-08-30,100.2,107.7,100.05,104.4,109707,0
2011-08-31,106.2,112.05,103.65,106.05,168861,0
2011-09-01,106.8,109.5,102.3,102.75,106204,0
2011-09-02,98.85,100.5,95.1,96.45,78305,0
2011-09-06,91.35,93.75,88.95,93.6,135805,0
2011-09-07,99,105,98.55,102,196380,0
2011-09-08,103.05,104.7,97.95,98.7,118872,0
2011-09-09,98.25,98.25,90.15,91.95,195971,0
2011-09-12,89.4,92.85,87.75,91.8,161100,0
2011-09-13,92.4,97.05,92.1,96.3,190016,0
2011-09-14,97.5,102,94.65,99.45,114087,0
2011-09-15,100.65,102.45,98.7,101.25,87489,0
2011-09-16,103.8,103.8,96.75,98.1,277137,0
2011-09-19,95.25,96.9,92.1,95.25,97445,0
2011-09-20,94.95,97.05,90.9,91.05,82650,0
2011-09-21,91.2,92.1,84.6,84.6,126923,0
2011-09-22,78,79.35,73.2,76.2,216887,0
2011-09-23,75.45,77.1,70.8,71.55,106588,0
2011-09-26,72.9,76.8,68.55,76.5,106434,0
2011-09-27,79.65,88.5,78.9,83.25,152716,0
2011-09-28,82.5,83.55,75,75.75,190256,0
2011-09-29,78.45,81.15,73.65,77.1,122374,0
2011-09-30,75.3,75.3,70.65,70.95,122142,0
2011-10-03,69.45,70.35,64.8,64.95,124569,0
2011-10-04,63.3,74.25,63,73.65,170432,0
2011-10-05,74.4,75.3,70.8,72.9,179216,0
2011-10-06,73.35,80.4,71.7,80.25,221101,0
2011-10-07,80.85,85.2,78.15,82.65,165197,0
2011-10-10,85.05,93.45,85.05,93,181312,0
2011-10-11,92.55,103.2,89.85,102,259350,0
2011-10-12,102,103.5,99.15,99.75,154201,0
2011-10-13,99.45,102.9,96.6,102.3,92482,0
2011-10-14,104.4,106.5,102.75,105.9,73098,0
2011-10-17,104.55,105.6,98.1,99.15,86945,0
2011-10-18,99,106.95,95.85,105.75,100076,0
2011-10-19,106.05,108.9,99.6,100.35,109042,0
2011-10-20,100.65,106.5,97.95,106.35,142758,0
2011-10-21,108.3,108.6,101.1,104.25,149168,0
2011-10-24,104.85,110.55,103.8,109.95,132808,0
2011-10-25,108.9,109.95,104.85,106.65,85150,0
2011-10-26,109.65,112.35,105.15,110.85,72581,0
2011-10-27,116.85,122.85,112.35,120.9,137058,0
2011-10-28,118.65,123.6,117,121.35,86049,0
2011-10-31,118.5,118.65,114.15,114.3,90226,0
2011-11-01,106.5,109.5,102.75,107.25,145157,0
2011-11-02,110.1,115.2,108,114.45,163194,0
2011-11-03,113.55,114.45,96.3,107.1,316388,0
2011-11-04,105.6,107.1,103.2,104.7,110533,0
2011-11-07,104.7,105.9,98.4,101.4,119595,0
2011-11-08,102.9,104.55,97.95,104.4,99308,0
2011-11-09,100.5,100.8,94.8,95.55,126945,0
2011-11-10,99.3,101.55,96.15,99.9,76826,0
2011-11-11,101.55,106.05,101.55,105.45,68040,0
2011-11-14,104.55,104.85,98.1,98.7,99689,0
2011-11-15,97.65,101.7,97.05,100.8,72916,0
2011-11-16,99.15,108,98.7,105,131916,0
2011-11-17,104.4,106.2,97.5,98.4,112547,0
2011-11-18,98.7,100.35,94.5,95.7,87666,0
2011-11-21,91.95,92.1,87.75,89.4,141446,0
2011-11-22,89.25,90.45,85.05,86.25,143002,0
2011-11-23,85.05,85.5,79.5,79.8,117053,0
2011-11-25,79.2,81.15,78.15,78.45,45090,0
2011-11-28,82.5,89.1,82.5,85.5,123179,0
2011-11-29,85.2,85.35,81.9,82.95,70062,0
2011-11-30,88.35,90.15,86.25,87.15,168406,0
2011-12-01,86.55,88.95,86.1,87.15,148361,0
2011-12-02,88.05,90.15,86.55,87.3,71349,0
2011-12-05,91.05,91.95,88.35,90.75,235532,0
2011-12-06,90.75,101.7,89.85,100.5,256934,0
2011-12-07,100.05,104.4,99.75,103.35,218211,0
2011-12-08,102.3,103.35,99.6,100.5,187183,0
2011-12-09,99.75,104.1,99.75,101.85,135003,0
2011-12-12,98.25,99.15,94.2,97.5,103427,0
2011-12-13,99.45,102.6,91.5,92.25,128308,0
2011-12-14,90.6,92.85,88.8,89.1,123974,0
2011-12-15,90.9,91.65,86.85,87.3,71382,0
2011-12-16,84.45,90.15,84.3,88.95,171504,0
2011-12-19,90.75,91.05,84.9,84.9,64168,0
2011-12-20,88.05,92.7,88.05,92.4,100398,0
2011-12-21,91.5,92.55,87.15,91.65,69792,0
2011-12-22,92.7,96.6,92.55,95.85,70424,0
2011-12-23,96.3,96.75,94.95,96.15,34645,0
2011-12-27,96.15,97.2,94.65,96.6,33497,0
2011-12-28,96.6,97.05,91.5,91.5,63520,0
2011-12-29,92.1,93.9,91.95,93,46018,0
2011-12-30,92.55,93.45,91.5,91.95,58462,0
2012-01-03,95.55,100.35,95.25,99.45,87531,0
2012-01-04,99.15,99.15,94.95,95.25,60325,0
2012-01-05,94.65,96.75,92.25,95.7,62498,0
2012-01-06,95.85,98.25,93.9,94.05,80381,0
2012-01-09,94.35,96.15,93.45,94.65,145393,0
2012-01-10,97.2,100.05,96.9,99.75,69505,0
2012-01-11,99.6,103.95,99.45,102.3,94445,0
2012-01-12,102.45,104.85,101.85,104.1,81269,0
2012-01-13,102.15,104.1,101.25,103.65,101050,0
2012-01-17,104.85,107.85,104.55,106.8,126524,0
2012-01-18,106.95,111.9,106.2,110.85,76023,0
2012-01-19,112.35,114.45,108.9,109.95,71058,0
2012-01-20,109.65,112.35,109.35,111.3,64200,0
2012-01-23,111.45,113.55,109.5,112.2,91052,0
2012-01-24,111.15,114,110.1,112.95,62304,0
2012-01-25,112.5,115.8,111.45,114.9,98060,0
2012-01-26,117.3,117.75,110.7,112.05,60628,0
2012-01-27,111.3,115.95,110.25,115.05,52647,0
2012-01-30,113.25,113.4,108.45,109.05,71562,0
2012-01-31,110.7,112.95,108.45,111.45,68179,0
2012-02-01,112.8,115.8,111.15,114.3,73242,0
2012-02-02,114.75,119.55,113.7,118.65,88872,0
2012-02-03,121.65,127.05,120,126.75,148947,0
2012-02-06,125.55,131.85,124.35,131.4,106058,0
2012-02-07,130.95,130.95,127.2,129.6,68769,0
2012-02-08,130.2,131.25,127.35,129.45,51860,0
2012-02-09,129.6,130.35,126.9,127.65,52978,0
2012-02-10,125.25,125.55,120.6,120.75,121842,0
2012-02-13,124.05,125.25,119.4,120,167887,0
2012-02-14,120,126.6,118.35,125.55,137280,0
2012-02-15,125.55,131.25,118.95,119.85,207456,0
2012-02-16,118.5,118.8,104.85,106.95,305346,0
2012-02-17,108.45,111.3,106.5,107.4,162843,0
2012-02-21,107.7,109.8,107.4,108.9,110020,0
2012-02-22,108.15,110.1,107.25,107.85,94958,0
2012-02-23,108.45,111,107.25,110.7,129712,0
2012-02-24,110.4,115.35,109.35,113.25,86567,0
2012-02-27,112.35,113.1,110.1,111.6,63994,0
2012-02-28,111.15,113.4,110.1,110.7,54170,0
2012-02-29,110.85,111.9,107.1,107.4,93270,0
2012-03-01,108.15,111.6,108.15,108.75,68508,0
2012-03-02,109.05,110.4,105,105.15,66678,0
2012-03-05,104.7,104.7,99.3,100.5,96641,0
2012-03-06,97.05,97.65,94.5,96.6,116713,0
2012-03-07,97.65,99.75,96.75,97.95,47627,0
2012-03-08,99.45,99.9,95.4,98.1,69043,0
2012-03-09,98.1,102.15,97.2,99.9,67506,0
2012-03-12,99.9,100.05,94.5,96,56091,0
2012-03-13,97.35,97.8,93,95.25,317815,0
2012-03-14,94.95,97.05,93.15,93.6,151224,0
2012-03-15,93.75,96.6,92.4,95.4,256428,0
2012-03-16,95.25,96.75,95.25,96,114139,0
2012-03-19,96.15,97.65,96,96.3,133278,0
2012-03-20,94.95,95.7,93.75,95.1,63421,0
2012-03-21,95.55,96.45,93.9,95.1,85151,0
2012-03-22,93.75,94.2,91.35,93.15,85675,0
2012-03-23,93.45,98.4,92.85,98.25,93097,0
2012-03-26,99.45,102,99.15,101.4,121228,0
2012-03-27,101.25,102,99.3,101.4,120467,0
2012-03-28,101.25,101.7,98.7,101.25,155254,0
2012-03-29,100.2,101.25,95.25,97.35,104216,0
2012-03-30,98.55,99.75,95.4,96.75,105263,0
2012-04-02,96.6,98.55,95.4,97.2,66146,0
2012-04-03,96.6,97.35,93.45,94.35,81116,0
2012-04-04,92.4,94.35,89.4,89.85,109696,0
2012-04-05,89.55,90,87,87.75,104445,0
2012-04-09,86.4,87.3,84.6,86.1,232417,0
2012-04-10,86.1,86.85,79.35,79.65,191512,0
2012-04-11,81.6,84.15,81.3,82.2,111033,0
2012-04-12,82.35,86.1,82.2,85.2,108169,0
2012-04-13,84.45,84.9,82.95,83.25,128788,0
2012-04-16,84,84,81.3,81.75,142263,0
2012-04-17,83.1,84.15,82.2,83.7,149927,0
2012-04-18,82.65,84,82.05,82.2,46394,0
2012-04-19,82.8,84.75,81.45,82.2,120790,0
2012-04-20,84,86.1,83.1,83.55,77323,0
2012-04-23,81.6,84.15,79.5,83.55,89235,0
2012-04-24,83.55,85.2,82.5,84.75,75340,0
2012-04-25,85.65,90.6,85.65,90.45,100406,0
2012-04-26,90,91.95,89.7,91.8,92141,0
2012-04-27,92.25,93.9,89.7,93.15,85045,0
2012-04-30,93,94.65,92.25,93.45,66791,0
2012-05-01,93.9,97.95,93.75,94.65,107385,0
2012-05-02,93.75,94.5,90.75,94.5,70240,0
2012-05-03,102.3,116.1,102.3,110.55,415544,0
2012-05-04,109.2,111.15,106.95,107.55,184297,0
2012-05-07,106.95,107.85,104.1,105,121580,0
2012-05-08,103.95,105.9,99.9,105.75,130514,0
2012-05-09,103.95,104.85,101.85,103.2,114886,0
2012-05-10,104.4,106.05,103.5,104.25,107224,0
2012-05-11,102.75,105,100.65,101.4,95606,0
2012-05-14,99.3,99.3,96.45,97.35,97497,0
2012-05-15,97.35,98.25,94.05,94.65,80776,0
2012-05-16,96.15,100.95,95.1,95.1,92113,0
2012-05-17,95.55,97.8,91.8,92.85,95514,0
2012-05-18,93,94.65,88.5,88.65,80375,0
2012-05-21,89.4,93.9,88.8,93.9,65133,0
2012-05-22,93.15,95.7,90.3,91.2,97858,0
2012-05-23,89.7,92.55,88.95,92.4,102996,0
2012-05-24,93,93.9,90.45,91.95,70123,0
2012-05-25,92.1,93.9,91.2,92.4,54983,0
2012-05-29,94.05,97.35,93.15,95.85,66670,0
2012-05-30,93.6,93.6,90,90.9,60403,0
2012-05-31,90.45,91.65,87.15,90.9,99166,0
2012-06-01,88.35,89.25,85.5,86.7,144524,0
2012-06-04,86.85,88.05,84.75,86.4,71774,0
2012-06-05,85.95,91.35,85.8,87.9,92029,0
2012-06-06,89.25,94.35,89.25,94.35,92770,0
2012-06-07,95.85,98.4,91.35,92.85,101611,0
2012-06-08,92.1,94.8,89.85,94.2,47645,0
2012-06-11,96.15,96.6,90.75,91.05,102289,0
2012-06-12,91.8,94.5,90.3,94.05,46181,0
2012-06-13,93.9,94.8,90.75,91.2,55281,0
2012-06-14,91.35,94.2,90.3,92.85,57371,0
2012-06-15,93.15,96.9,91.65,95.85,509053,0
2012-06-18,95.25,96.15,93.6,94.35,75462,0
2012-06-19,94.95,100.2,94.5,99.45,71780,0
2012-06-20,99.75,101.25,97.8,98.55,60219,0
2012-06-21,98.1,98.25,90.3,91.05,107921,0
2012-06-22,91.8,93,90.15,91.2,71006,0
2012-06-25,89.4,90.3,87.6,88.5,80209,0
2012-06-26,88.5,91.35,87,90.3,65180,0
2012-06-27,91.05,93.15,90.75,92.55,36284,0
2012-06-28,91.5,94.2,90,93.6,63636,0
2012-06-29,97.05,99,95.55,98.85,111707,0
2012-07-02,99,99.75,95.7,99.6,71195,0
2012-07-03,100.05,102.75,98.7,102.45,41992,0
2012-07-05,101.85,102.75,98.7,100.2,43762,0
2012-07-06,98.25,98.85,95.1,96.15,60365,0
2012-07-09,95.7,97.05,93.15,96.3,62284,0
2012-07-10,97.5,99.45,94.5,94.65,63657,0
2012-07-11,95.25,97.2,94.35,96,51180,0
2012-07-12,94.5,98.4,92.55,97.35,73759,0
2012-07-13,98.1,99.75,97.5,99.45,53511,0
2012-07-16,98.55,102.75,97.65,101.1,72887,0
2012-07-17,101.55,103.95,99.3,103.2,63609,0
2012-07-18,102.9,106.35,102,105.45,51147,0
2012-07-19,105.3,106.5,104.55,105.15,49167,0
2012-07-20,103.95,104.7,100.95,102.9,74733,0
2012-07-23,99.15,99.9,96.75,98.55,39116,0
2012-07-24,99.3,99.3,93.3,94.5,59724,0
2012-07-25,96,97.05,94.35,95.25,39472,0
2012-07-26,97.95,99,96.3,97.95,40911,0
2012-07-27,99,105.45,97.2,104.4,85054,0
2012-07-30,105,105.15,100.8,102.75,34324,0
2012-07-31,101.85,105.3,99.15,99.75,59020,0
2012-08-01,100.8,102.3,97.95,97.95,66498,0
2012-08-02,98.1,100.35,95.7,97.2,57420,0
2012-08-03,100.05,104.4,98.85,102.9,59243,0
2012-08-06,103.2,106.05,102.15,104.7,51839,0
2012-08-07,106.05,107.1,104.55,104.85,63338,0
2012-08-08,105.15,118.05,103.8,115.05,221782,0
2012-08-09,115.2,115.2,111.75,113.25,69812,0
2012-08-10,112.2,114.3,111.75,113.25,53478,0
2012-08-13,113.25,114.45,111,112.65,124446,0
2012-08-14,114,115.5,112.5,113.1,47668,0
2012-08-15,113.25,114.15,112.8,113.85,30358,0
2012-08-16,114,117.15,112.5,116.55,45587,0
2012-08-17,99.45,104.7,98.25,103.35,290898,0
2012-08-20,103.05,104.25,101.1,102.45,85175,0
2012-08-21,103.35,104.7,101.25,101.7,59009,0
2012-08-22,101.25,101.7,99.6,100.5,64171,0
2012-08-23,100.5,100.65,98.4,98.4,52281,0
2012-08-24,98.25,99.45,97.5,99.3,70190,0
2012-08-27,99.45,100.5,97.8,98.85,39650,0
2012-08-28,98.4,100.35,97.95,99.75,31247,0
2012-08-29,99.6,100.05,98.1,98.7,23885,0
2012-08-30,97.95,97.95,95.4,95.7,30142,0
2012-08-31,96.9,98.4,94.35,97.95,54997,0
2012-09-04,98.7,102.6,98.7,101.7,95520,0
2012-09-05,101.4,105.6,101.25,102,183032,0
2012-09-06,103.35,107.25,102.45,106.2,66711,0
2012-09-07,106.95,107.85,105.75,107.4,48868,0
2012-09-10,107.1,109.5,106.65,107.85,46308,0
2012-09-11,107.7,109.5,106.2,106.5,55588,0
2012-09-12,107.4,109.2,106.65,109.05,36188,0
2012-09-13,109.5,114.45,108.9,112.05,63810,0
2012-09-14,112.95,118.05,112.95,115.65,65751,0
2012-09-17,114.75,114.75,110.55,111.9,65727,0
2012-09-18,111.9,114.75,109.65,111.3,54706,0
2012-09-19,111.3,111.3,108.15,109.2,37345,0
2012-09-20,107.7,110.25,106.05,109.05,46554,0
2012-09-21,109.05,109.5,105.45,105.75,153336,0
2012-09-24,105.15,108,105,105.45,61636,0
2012-09-25,106.65,109.05,103.95,104.25,62789,0
2012-09-26,103.5,103.8,100.35,100.35,68176,0
2012-09-27,101.7,105.3,99.75,104.25,73399,0
2012-09-28,103.95,105.45,103.65,104.1,42821,0
2012-10-01,104.7,104.7,101.25,103.65,80477,0
2012-10-02,104.55,105.15,102.45,105,64062,0
2012-10-03,104.85,105.15,102.6,103.5,54388,0
2012-10-04,104.4,105.75,103.65,105.6,39091,0
2012-10-05,106.35,108.3,103.95,104.1,47399,0
2012-10-08,103.2,104.85,101.85,103.35,30311,0
2012-10-09,103.05,104.25,100.95,101.25,40823,0
2012-10-10,101.25,101.7,98.25,98.85,36051,0
2012-10-11,100.65,102.45,100.05,100.8,29197,0
2012-10-12,100.65,101.7,99.15,100.2,31297,0
2012-10-15,100.2,100.5,98.25,98.7,47998,0
2012-10-16,100.35,100.95,98.85,100.35,39069,0
2012-10-17,101.1,103.8,100.5,103.8,41907,0
2012-10-18,103.65,109.8,103.2,107.85,84682,0
2012-10-19,106.8,107.25,103.5,105,64952,0
2012-10-22,104.25,104.7,100.5,101.7,46356,0
2012-10-23,99.75,102.45,98.55,102.15,46480,0
2012-10-24,102.6,102.9,98.7,101.1,45721,0
2012-10-25,102.6,104.4,101.55,103.8,70067,0
2012-10-26,104.25,105,101.25,102.3,32567,0
2012-10-31,99.9,102.3,96.45,96.9,71199,0
2012-11-01,98.85,100.5,95.55,97.65,73022,0
2012-11-02,99,99.9,97.5,98.1,45816,0
2012-11-05,97.8,98.7,96.6,98.1,44743,0
2012-11-06,99.3,102.6,98.85,101.25,40957,0
2012-11-07,99.3,99.3,94.8,95.85,63321,0
2012-11-08,95.7,98.1,91.2,91.35,70992,0
2012-11-09,90,90,82.8,86.85,187415,0
2012-11-12,87.6,89.25,87.15,88.2,56445,0
2012-11-13,86.1,88.95,84.15,87,74980,0
2012-11-14,87.75,88.5,86.1,86.1,46286,0
2012-11-15,86.25,87.9,84,85.8,68648,0
2012-11-16,85.95,89.85,85.2,89.1,105767,0
2012-11-19,88.65,93.3,87.45,93.15,82985,0
2012-11-20,91.35,91.35,87.15,88.35,79694,0
2012-11-21,89.1,89.1,86.85,87.45,43148,0
2012-11-23,88.2,89.55,87.45,88.5,17895,0
2012-11-26,87.75,88.5,86.4,88.5,67708,0
2012-11-27,88.05,89.85,87.45,87.75,40579,0
2012-11-28,87,87.6,85.5,87.3,43662,0
2012-11-29,88.2,90,87.3,88.5,42964,0
2012-11-30,89.1,89.55,87.75,89.4,58337,0
2012-12-03,90.75,93.9,90,93.3,70565,0
2012-12-04,92.7,94.95,90.3,90.6,58684,0
2012-12-05,90.3,91.95,88.05,88.2,55560,0
2012-12-06,88.5,89.1,87,88.95,24980,0
2012-12-07,89.55,89.7,87.3,88.5,32389,0
2012-12-10,88.65,89.85,87.75,88.8,32081,0
2012-12-11,89.4,91.5,89.1,90.45,38158,0
2012-12-12,91.65,99.45,91.65,93.9,166748,0
2012-12-13,94.05,94.35,88.95,90.6,70856,0
2012-12-14,90.15,91.5,89.25,89.4,64903,0
2012-12-17,90.15,92.25,88.95,92.1,41200,0
2012-12-18,91.95,96.6,91.65,96.45,66587,0
2012-12-19,96.9,97.5,95.4,96.15,52440,0
2012-12-20,96.45,98.25,95.4,97.35,43398,0
2012-12-21,94.95,98.25,94.95,96.75,109741,0
2012-12-24,96.75,96.75,94.5,95.4,16425,0
2012-12-26,95.4,96,94.05,94.2,25834,0
2012-12-27,94.65,95.4,92.25,94.65,39800,0
2012-12-28,93.75,95.4,93,93.3,39738,0
2012-12-31,94.35,97.95,93,97.65,65558,0
2013-01-02,100.05,101.25,97.95,99.6,111648,0
2013-01-03,99.9,102.45,99.3,100.2,34175,0
2013-01-04,102.45,102.45,99.9,101.7,41410,0
2013-01-07,100.65,101.25,99,100.8,40972,0
2013-01-08,101.1,105.45,100.8,102,58949,0
2013-01-09,102,103.2,100.95,102,38419,0
2013-01-10,102.9,102.9,101.4,102.6,20655,0
2013-01-11,102.9,102.9,99.3,100.5,41869,0
2013-01-14,100.5,100.8,98.4,98.85,25733,0
2013-01-15,98.25,100.2,97.65,99.9,34689,0
2013-01-16,99.6,101.55,99.3,100.05,31020,0
2013-01-17,100.8,101.7,100.05,100.95,27489,0
2013-01-18,100.95,101.85,100.35,101.4,37006,0
2013-01-22,101.7,102.3,99.9,101.25,53558,0
2013-01-23,101.1,102.15,100.35,100.95,42080,0
2013-01-24,101.1,102.45,100.35,100.95,52395,0
2013-01-25,101.85,104.25,100.35,103.05,99319,0
2013-01-28,102.75,103.8,101.7,103.05,37552,0
2013-01-29,103.2,103.5,102,103.2,41773,0
2013-01-30,102.6,103.35,101.25,101.85,52394,0
2013-01-31,101.85,102.6,100.65,102,51896,0
2013-02-01,102.75,106.95,101.7,106.5,66858,0
2013-02-04,105.15,106.35,103.05,105,44435,0
2013-02-05,105.45,108.45,104.7,107.55,46518,0
2013-02-06,106.35,108.6,106.2,108.45,28981,0
2013-02-07,108.45,110.7,106.5,109.65,58230,0
2013-02-08,109.5,110.85,109.2,110.4,39509,0
2013-02-11,110.7,110.7,107.85,107.85,36855,0
2013-02-12,108.15,109.65,107.55,108.15,60109,0
2013-02-13,108.75,109.5,107.7,109.5,59691,0
2013-02-14,113.25,115.5,110.7,111.45,172803,0
2013-02-15,111.6,112.35,109.2,109.5,80690,0
2013-02-19,109.5,110.25,107.25,107.7,132045,0
2013-02-20,107.55,108.15,106.5,106.8,73570,0
2013-02-21,106.95,107.1,99,100.05,151726,0
2013-02-22,100.65,102.6,98.85,99.45,100794,0
2013-02-25,100.5,101.25,95.1,95.4,135046,0
2013-02-26,96.6,96.9,93.45,95.85,83326,0
2013-02-27,94.8,99.6,94.65,99.15,74408,0
2013-02-28,99.3,100.2,98.25,99.6,56514,0
2013-03-01,98.7,100.35,96.75,99.75,99256,0
2013-03-04,99,99.75,97.2,98.85,49790,0
2013-03-05,99.75,101.25,99,99.75,63343,0
2013-03-06,100.5,102.6,99.9,101.85,47057,0
2013-03-07,101.85,102.75,101.55,101.85,42673,0
2013-03-08,102.75,104.55,101.7,103.95,54867,0
2013-03-11,103.65,104.7,102.75,104.25,34908,0
2013-03-12,104.4,105.45,103.65,105,62022,0
2013-03-13,105.45,105.75,104.55,105.15,35853,0
2013-03-14,105.75,107.55,105.45,106.65,67835,0
2013-03-15,107.1,108.75,107.1,108,110837,0
2013-03-18,105.75,107.85,103.65,106.35,73830,0
2013-03-19,106.5,107.4,104.55,105,89769,0
2013-03-20,106.05,107.7,103.95,105,52880,0
2013-03-21,103.8,106.5,103.8,104.7,35202,0
2013-03-22,104.85,105.3,103.65,104.25,28277,0
2013-03-25,105,105,102.75,103.35,30905,0
2013-03-26,103.95,103.95,101.4,103.35,30574,0
2013-03-27,102.3,103.2,100.65,102.45,25429,0
2013-03-28,102.9,103.2,100.8,102.15,36871,0
2013-04-01,102,102.3,97.95,100.2,51524,0
2013-04-02,100.95,101.4,98.25,98.55,40069,0
2013-04-03,98.4,99.3,94.95,96.6,58737,0
2013-04-04,96.9,98.55,95.55,97.35,48073,0
2013-04-05,95.4,99.9,94.65,99.75,51342,0
2013-04-08,99.6,100.95,97.95,99.6,33131,0
2013-04-09,99.9,101.1,98.4,99.45,43787,0
2013-04-10,100.05,103.5,99.6,103.2,33465,0
2013-04-11,102.75,103.2,101.1,102,21978,0
2013-04-12,101.4,101.55,99,100.8,23267,0
2013-04-15,99.6,99.6,91.05,91.65,75758,0
2013-04-16,93.45,94.65,90.6,92.85,52898,0
2013-04-17,91.8,92.1,89.25,90.75,50149,0
2013-04-18,90.9,92.1,89.7,90.75,43073,0
2013-04-19,91.35,91.35,87.45,91.05,41365,0
2013-04-22,91.5,92.25,89.1,91.95,33246,0
2013-04-23,92.4,94.95,91.2,93.75,36707,0
2013-04-24,94.2,96.75,94.2,95.4,38620,0
2013-04-25,95.85,96.6,94.2,94.35,54784,0
2013-04-26,94.35,94.8,91.8,94.2,31372,0
2013-04-29,94.95,95.1,93.3,93.6,38941,0
2013-04-30,93.45,94.5,92.85,93.6,125066,0
2013-05-01,92.85,92.85,83.25,83.7,143159,0
2013-05-02,86.1,88.05,85.2,86.4,103321,0
2013-05-03,86.4,90.75,86.25,87.6,76550,0
2013-05-06,87.6,89.55,87.6,89.1,151398,0
2013-05-07,90,90.6,87.9,89.7,93036,0
2013-05-08,93.15,97.2,92.1,95.7,81006,0
2013-05-09,95.7,96,94.2,94.5,74070,0
2013-05-10,94.35,95.55,94.05,95.25,29965,0
2013-05-13,94.65,96,93.75,94.5,31055,0
2013-05-14,94.2,96,94.05,95.1,36297,0
2013-05-15,94.35,95.1,93.45,93.6,36766,0
2013-05-16,93.75,94.5,92.7,92.7,52278,0
2013-05-17,93.6,95.1,93.6,94.2,58287,0
2013-05-20,93.9,95.55,93.9,94.95,56093,0
2013-05-21,94.95,96,94.35,95.4,29565,0
2013-05-22,94.95,96.45,93.3,94.8,75609,0
2013-05-23,92.7,95.55,92.25,94.5,67192,0
2013-05-24,93.6,94.5,93.15,94.35,22877,0
2013-05-28,95.1,100.5,95.1,99,79678,0
2013-05-29,98.4,99.15,95.4,95.85,43652,0
2013-05-30,95.85,96.6,95.25,95.85,50564,0
2013-05-31,94.95,96.45,94.65,95.85,52277,0
2013-06-03,96,96.3,92.7,92.85,98000,0
2013-06-04,92.7,94.05,89.85,90.3,292220,0
2013-06-05,89.85,92.4,89.85,90.3,50367,0
2013-06-06,90.45,92.25,90.15,91.35,50535,0
2013-06-07,91.95,94.5,91.8,94.05,49540,0
2013-06-10,94.5,94.5,92.4,92.85,32743,0
2013-06-11,91.5,91.95,90,90,63371,0
2013-06-12,90.6,91.65,89.4,90,68045,0
2013-06-13,90,91.2,88.65,90.75,45498,0
2013-06-14,90.3,90.9,89.25,89.85,74070,0
2013-06-17,90.45,91.95,89.85,90.75,76678,0
2013-06-18,91.05,91.5,90.3,90.75,48892,0
2013-06-19,90.75,91.95,90.3,90.75,74399,0
2013-06-20,88.2,90.6,87.6,90,78728,0
2013-06-21,90.15,90.9,89.25,89.85,108954,0
2013-06-24,88.95,89.4,86.55,86.7,104777,0
2013-06-25,87.3,89.25,87.3,88.95,48823,0
2013-06-26,89.7,89.7,88.35,88.5,38983,0
2013-06-27,88.95,89.85,88.8,89.4,45765,0
2013-06-28,89.7,90.75,89.1,90.3,258591,0
2013-07-01,90.6,91.8,90.15,90.6,53402,0
2013-07-02,90.6,92.1,90.45,91.5,55412,0
2013-07-03,90.75,92.7,90.6,92.4,30717,0
2013-07-05,93.75,94.2,92.25,94.05,46698,0
2013-07-08,94.8,96.9,93.75,94.65,66572,0
2013-07-09,95.25,95.7,93.3,94.2,51781,0
2013-07-10,93.75,94.5,92.25,93,42486,0
2013-07-11,93.9,94.35,92.55,93.3,32008,0
2013-07-12,93,93.75,92.7,93.6,27182,0
2013-07-15,93.6,93.75,91.65,91.8,27056,0
2013-07-16,91.65,91.8,90.3,91.05,38305,0
2013-07-17,91.95,93.15,91.5,92.25,36728,0
2013-07-18,93,93.6,91.8,92.25,39240,0
2013-07-19,92.1,92.4,91.2,92.25,45197,0
2013-07-22,91.95,93.15,91.65,93.15,39417,0
2013-07-23,93,93.75,91.95,92.25,31474,0
2013-07-24,92.4,92.7,90.15,90.6,31033,0
2013-07-25,90.3,91.95,89.25,91.95,64361,0
2013-07-26,91.8,91.8,90,90.75,28684,0
2013-07-29,90.15,90.9,89.85,90,26770,0
2013-07-30,90.45,91.35,89.7,91.35,34539,0
2013-07-31,91.35,93,91.35,92.25,35580,0
2013-08-01,94.2,96.45,93.75,95.7,92524,0
2013-08-02,96,96.75,94.8,96.6,43004,0
2013-08-05,96.75,97.65,96.75,97.65,35968,0
2013-08-06,97.95,98.7,95.4,95.55,29437,0
2013-08-07,95.85,97.5,94.5,95.4,44851,0
2013-08-08,91.35,91.35,81.75,83.85,227764,0
2013-08-09,84.3,85.2,78.3,78.9,177989,0
2013-08-12,78,78.45,75.45,75.6,131760,0
2013-08-13,75.45,76.05,73.5,73.8,169931,0
2013-08-14,73.95,74.55,73.2,73.5,73093,0
2013-08-15,73.05,74.25,71.85,73.35,127322,0
2013-08-16,73.5,73.65,72.9,73.35,67470,0
2013-08-19,73.2,73.5,71.25,71.55,70728,0
2013-08-20,71.4,71.4,70.05,70.2,110170,0
2013-08-21,69.9,70.95,69.45,69.6,58328,0
2013-08-22,69.75,69.75,68.85,69.45,91029,0
2013-08-23,69.75,72.3,69.45,72.3,98492,0
2013-08-26,73.05,74.1,70.2,70.8,97307,0
2013-08-27,70.05,70.35,69.15,69.45,201382,0
2013-08-28,71.1,73.35,70.95,72.15,75867,0
2013-08-29,72.3,72.9,71.7,72.3,42451,0
2013-08-30,72.3,72.45,71.4,71.85,66911,0
2013-09-03,72.75,73.2,71.1,71.25,81539,0
2013-09-04,70.95,71.55,70.5,71.25,59568,0
2013-09-05,71.4,71.85,71.25,71.4,46978,0
2013-09-06,72.15,72.3,70.65,71.4,94514,0
2013-09-09,72,74.55,72,74.1,92837,0
2013-09-10,74.4,74.55,73.2,73.65,56696,0
2013-09-11,73.35,75,73.2,74.1,65087,0
2013-09-12,74.25,74.25,72.3,72.6,64764,0
2013-09-13,73.05,73.05,71.7,72.15,44017,0
2013-09-16,72.9,73.05,71.85,72.6,44399,0
2013-09-17,72.9,73.35,72.6,73.35,87288,0
2013-09-18,73.05,75.6,72.9,75,85467,0
2013-09-19,79.35,82.05,78.75,81.9,223246,0
2013-09-20,82.5,82.8,79.2,79.8,153533,0
2013-09-23,79.65,80.25,78.75,78.9,70749,0
2013-09-24,78.75,80.7,78.3,80.25,76146,0
2013-09-25,80.1,80.7,78.6,79.05,58284,0
2013-09-26,79.65,79.95,79.05,79.8,48735,0
2013-09-27,79.5,79.5,78.45,78.6,33695,0
2013-09-30,77.85,78.15,77.25,78,54760,0
2013-10-01,78.3,80.25,78,79.95,61358,0
2013-10-02,79.5,80.4,75,75.15,198193,0
2013-10-03,75.15,75.75,73.05,73.5,119013,0
2013-10-04,73.5,74.4,72.9,73.8,97380,0
2013-10-07,73.5,74.4,72.9,73.05,96959,0
2013-10-08,72.75,73.05,71.25,72,80458,0
2013-10-09,72,72,71.1,71.25,62011,0
2013-10-10,72.45,73.95,71.85,73.35,84073,0
2013-10-11,72.75,73.95,72.75,73.65,70926,0
2013-10-14,73.35,74.25,72.75,74.25,62065,0
2013-10-15,74.1,74.4,72.9,73.65,72219,0
2013-10-16,74.25,74.4,73.2,73.5,63975,0
2013-10-17,73.5,74.7,73.35,74.4,91218,0
2013-10-18,75.3,75.3,73.8,74.25,67882,0
2013-10-21,73.95,74.4,72.9,73.65,61951,0
2013-10-22,73.8,74.25,72.75,72.75,54158,0
2013-10-23,72.75,72.9,71.1,71.25,66564,0
2013-10-24,71.25,71.85,70.8,71.85,71537,0
2013-10-25,69,71.55,64.5,71.25,282014,0
2013-10-28,69.75,71.85,66.9,68.1,282478,0
2013-10-29,68.25,70.95,67.95,70.05,166534,0
2013-10-30,69.9,70.65,69.15,69.75,59950,0
2013-10-31,69.75,70.35,69,69.6,73700,0
2013-11-01,69.3,69.45,66.9,67.5,96660,0
2013-11-04,67.5,70.8,67.5,70.35,202580,0
2013-11-05,70.2,70.2,66.45,66.45,104633,0
2013-11-06,66.9,69.75,66.6,68.55,98662,0
2013-11-07,62.4,63,43.95,53.7,928478,0
2013-11-08,53.25,63.75,53.25,56.7,307228,0
2013-11-11,58.5,59.1,57,58.65,176745,0
2013-11-12,59.85,60,58.2,59.1,110097,0
2013-11-13,59.25,59.25,58.5,59.1,95110,0
2013-11-14,59.1,59.4,57.6,58.05,90793,0
2013-11-15,58.05,59.7,57.9,59.1,83467,0
2013-11-18,59.1,59.55,58.5,58.65,68435,0
2013-11-19,58.5,59.1,57.45,57.6,57930,0
2013-11-20,57.45,58.5,56.55,56.55,52126,0
2013-11-21,56.55,56.85,54.6,55.2,83158,0
2013-11-22,55.05,55.35,54.15,54.75,83486,0
2013-11-25,54.3,56.25,54.3,55.65,84887,0
2013-11-26,55.35,55.95,54.45,54.6,74315,0
2013-11-27,54.45,55.95,54.45,55.65,75484,0
2013-11-29,55.95,57.9,55.65,57.9,50806,0
2013-12-02,57.9,58.5,53.4,53.7,117740,0
2013-12-03,53.85,54.9,53.25,54.15,53505,0
2013-12-04,54,54,51.75,52.05,99125,0
2013-12-05,51.3,51.75,48.3,48.9,150033,0
2013-12-06,48.6,49.5,47.55,47.7,93970,0
2013-12-09,47.4,49.95,47.4,49.5,127100,0
2013-12-10,49.8,50.25,48.15,48.3,168843,0
2013-12-11,48.45,48.45,45.45,46.5,110340,0
2013-12-12,45.6,45.9,42.15,45.3,323451,0
2013-12-13,45.15,47.1,44.4,47.1,130334,0
2013-12-16,46.5,49.05,46.2,48.75,143324,0
2013-12-17,48.45,48.45,46.65,46.65,81800,0
2013-12-18,46.5,48,45.75,47.7,81844,0
2013-12-19,47.4,49.8,47.4,48.3,91427,0
2013-12-20,48,49.5,47.4,47.85,168020,0
2013-12-23,48.15,48.75,47.7,48.6,58132,0
2013-12-24,48.6,49.2,48.3,48.75,49837,0
2013-12-26,48.75,49.5,48.15,48.45,81870,0
2013-12-27,48.75,48.9,47.7,48.15,63015,0
2013-12-30,48.15,48.6,46.65,47.1,114337,0
2013-12-31,47.4,49.8,46.65,49.5,129793,0
2014-01-02,49.65,52.2,48.9,51.75,120868,0
2014-01-03,52.05,52.5,49.8,50.55,83935,0
2014-01-06,50.25,50.7,48.6,49.2,74227,0
2014-01-07,49.2,49.95,48.15,48.9,68532,0
2014-01-08,48.9,49.5,46.65,46.8,129540,0
2014-01-09,46.8,47.7,45.75,46.2,120680,0
2014-01-10,46.5,47.1,44.7,45.45,137295,0
2014-01-13,45.6,47.25,44.85,45,91413,0
2014-01-14,44.85,46.5,44.85,45.9,48111,0
2014-01-15,46.05,47.1,45.9,46.5,67921,0
2014-01-16,46.5,46.65,45.3,45.6,42218,0
2014-01-17,45.6,46.35,45.3,45.45,80275,0
2014-01-21,45.9,46.95,45.45,45.9,55587,0
2014-01-22,45.6,46.2,45,45.45,65982,0
2014-01-23,45,46.05,44.25,44.4,85561,0
2014-01-24,44.25,45.45,42.9,45.3,179619,0
2014-01-27,45.6,49.8,45.3,48.45,179015,0
2014-01-28,48.75,49.05,46.5,48.3,175732,0
2014-01-29,47.55,49.05,46.8,47.7,128843,0
2014-01-30,48.45,48.45,45.75,46.65,87930,0
2014-01-31,45.75,46.2,45,45.45,105240,0
2014-02-03,45.6,45.75,43.5,43.5,102467,0
2014-02-04,43.95,44.55,42.75,42.75,154134,0
2014-02-05,42.75,43.5,42.3,43.35,94094,0
2014-02-06,43.2,44.85,43.2,44.1,56018,0
2014-02-07,44.25,44.85,43.35,44.1,79828,0
2014-02-10,44.1,45.3,43.65,45.15,65097,0
2014-02-11,45.75,47.85,45.6,47.4,86459,0
2014-02-12,48.45,48.75,46.95,47.25,70015,0
2014-02-13,57.9,61.5,56.25,61.05,1295384,0
2014-02-14,61.2,63.9,60.3,61.95,510088,0
2014-02-18,62.85,65.25,61.8,65.1,248006,0
2014-02-19,64.95,64.95,62.55,62.7,204417,0
2014-02-20,62.4,62.85,61.5,62.25,105297,0
2014-02-21,62.25,62.55,59.85,60.45,135924,0
2014-02-24,60.75,62.85,60.6,62.7,108606,0
2014-02-25,62.4,62.7,61.35,61.8,84891,0
2014-02-26,61.8,62.25,60.45,61.5,86920,0
2014-02-27,61.5,62.4,60.9,61.65,73079,0
2014-02-28,61.8,61.95,60.9,61.05,65929,0
2014-03-03,61.2,62.7,60.45,61.65,99342,0
2014-03-04,63,68.1,63,65.4,240887,0
2014-03-05,65.85,65.85,63.6,64.35,89826,0
2014-03-06,64.8,64.8,63,63,85195,0
2014-03-07,63.45,64.35,62.55,63.45,73903,0
2014-03-10,65.1,66.3,63.75,64.35,70485,0
2014-03-11,64.2,64.65,59.7,60,135823,0
2014-03-12,60,63.3,59.85,62.7,98469,0
2014-03-13,63,63.15,59.7,61.35,97683,0
2014-03-14,61.05,61.8,60.15,61.2,95640,0
2014-03-17,61.8,63.3,61.65,62.4,87126,0
2014-03-18,62.25,64.95,61.95,64.65,99845,0
2014-03-19,61.5,62.4,59.1,60.45,157806,0
2014-03-20,60,64.5,60,63.75,159132,0
2014-03-21,64.2,65.4,63.75,64.35,242050,0
2014-03-24,64.8,65.85,61.65,62.25,94500,0
2014-03-25,63.3,64.8,61.65,62.55,82969,0
2014-03-26,62.85,63.3,60.3,60.6,117520,0
2014-03-27,61.05,63,60.75,61.35,65962,0
2014-03-28,61.35,63,61.35,62.7,56046,0
2014-03-31,63.3,63.6,62.25,63.15,51192,0
2014-04-01,63.15,63.6,61.05,61.95,99280,0
2014-04-02,61.65,63.6,61.65,63,64475,0
2014-04-03,63,64.2,61.8,62.55,61719,0
2014-04-04,63.75,63.75,60.3,61.5,98294,0
2014-04-07,60.45,61.2,58.95,58.95,72231,0
2014-04-08,58.8,62.85,58.5,62.55,91571,0
2014-04-09,62.55,65.1,62.1,64.65,153295,0
2014-04-10,64.5,69,63.75,64.35,145027,0
2014-04-11,63,63.9,61.65,61.8,94430,0
2014-04-14,62.4,64.05,61.5,63.15,87919,0
2014-04-15,63.15,66.45,62.55,66.3,101715,0
2014-04-16,67.05,70.95,66.9,68.1,119650,0
2014-04-17,68.4,70.05,67.05,69.45,54250,0
2014-04-21,69.45,70.05,67.8,68.4,67732,0
2014-04-22,68.55,69.3,66.15,68.4,88086,0
2014-04-23,68.1,70.05,67.95,68.25,72014,0
2014-04-24,68.4,69.75,67.8,68.25,154611,0
2014-04-25,67.8,68.4,65.55,65.85,116780,0
2014-04-28,66.3,66.6,62.85,64.8,94978,0
2014-04-29,65.1,66.15,64.65,65.25,60294,0
2014-04-30,64.8,66.15,62.85,66,89111,0
2014-05-01,65.7,66,59.7,61.05,214628,0
2014-05-02,61.35,63,61.2,62.25,80500,0
2014-05-05,61.65,63.75,60.15,60.9,121530,0
2014-05-06,60.15,62.1,58.95,59.85,107164,0
2014-05-07,60.45,62.25,57.9,58.35,114066,0
2014-05-08,58.35,61.05,58.05,59.55,113385,0
2014-05-09,59.4,61.35,59.1,60.9,81809,0
2014-05-12,61.5,62.55,61.05,62.25,77307,0
2014-05-13,61.8,62.7,60.75,61.65,65880,0
2014-05-14,61.65,62.55,60.75,61.05,78235,0
2014-05-15,60.45,60.45,57.75,59.1,87691,0
2014-05-16,58.8,59.25,57.9,58.65,81201,0
2014-05-19,58.95,60.6,58.35,59.55,42080,0
2014-05-20,59.4,59.4,57.75,57.9,70053,0
2014-05-21,58.35,59.7,58.05,59.7,69811,0
2014-05-22,59.85,61.5,59.4,60.75,71874,0
2014-05-23,60.6,61.8,60,61.8,83461,0
2014-05-27,62.1,63.6,61.8,63.3,96787,0
2014-05-28,62.7,63.3,61.2,63.15,78887,0
2014-05-29,63,64.5,62.4,64.05,53152,0
2014-05-30,64.35,64.65,61.8,62.55,72177,0
2014-06-02,62.4,62.4,60.15,60.45,54098,0
2014-06-03,60.6,60.75,59.25,60.45,58098,0
2014-06-04,60.45,61.05,59.4,60.3,30241,0
2014-06-05,60.9,63.45,60.15,63.45,66781,0
2014-06-06,64.2,65.85,63.9,65.4,74228,0
2014-06-09,65.25,66,63.15,63.9,70997,0
2014-06-10,64.05,64.05,62.85,63.6,41607,0
2014-06-11,63.9,64.8,63.15,63.9,30727,0
2014-06-12,64.05,65.7,63.9,65.1,48736,0
2014-06-13,65.4,65.55,63.9,64.65,27410,0
2014-06-16,64.35,64.8,63.15,64.5,47763,0
2014-06-17,64.05,65.55,63.6,65.1,47130,0
2014-06-18,65.4,65.4,64.05,65.4,36376,0
2014-06-19,65.4,65.4,64.2,64.35,31015,0
2014-06-20,64.35,64.8,63,63.6,95782,0
2014-06-23,63.45,63.45,61.8,62.1,63149,0
2014-06-24,62.4,63.6,60.75,60.75,70823,0
2014-06-25,60.6,62.4,60.6,61.35,64918,0
2014-06-26,61.5,63,60.75,62.7,51759,0
2014-06-27,62.7,63.45,61.35,63.45,193557,0
2014-06-30,63.45,63.45,62.1,63.3,58951,0
2014-07-01,63.75,64.8,62.25,62.4,91358,0
2014-07-02,62.4,64.5,62.4,63.75,44320,0
2014-07-03,64.2,65.4,63.9,64.35,41606,0
2014-07-07,64.35,64.5,62.7,62.85,49129,0
2014-07-08,62.7,64.5,61.65,64.5,93768,0
2014-07-09,64.35,65.4,62.85,63.75,55938,0
2014-07-10,62.25,63.75,61.5,63,67964,0
2014-07-11,62.7,63.15,61.65,61.8,42066,0
2014-07-14,62.85,63.45,61.95,62.1,33664,0
2014-07-15,62.25,62.55,60.45,61.2,56282,0
2014-07-16,61.5,62.25,60.75,62.1,55592,0
2014-07-17,61.65,62.25,61.2,61.5,65795,0
2014-07-18,61.05,62.25,60.75,61.8,40825,0
2014-07-21,61.5,61.5,60.3,60.9,35996,0
2014-07-22,61.5,62.1,60.3,60.6,104576,0
2014-07-23,60.6,61.65,60.3,61.05,36460,0
2014-07-24,60.6,61.5,60,60.3,39175,0
2014-07-25,60,60.45,58.95,59.4,41993,0
2014-07-28,59.25,59.55,57.3,58.35,62394,0
2014-07-29,58.95,59.1,57.9,57.9,37480,0
2014-07-30,58.65,58.95,57,57.3,39322,0
2014-07-31,57.3,57.3,55.5,56.25,74449,0
2014-08-01,56.1,56.85,55.8,55.95,62698,0
2014-08-04,55.95,56.55,53.4,55.2,76587,0
2014-08-05,54.9,55.8,53.55,54.6,50671,0
2014-08-06,54.3,54.45,52.95,53.4,77750,0
2014-08-07,50.25,52.8,48.75,50.55,109102,0
2014-08-08,50.85,53.55,50.25,53.1,55153,0
2014-08-11,53.25,54,52.2,52.35,59483,0
2014-08-12,52.2,53.55,51.75,52.35,55251,0
2014-08-13,52.8,53.4,51.15,51.3,50154,0
2014-08-14,51.3,52.2,50.7,51,37522,0
2014-08-15,51.9,51.9,49.95,50.55,43521,0
2014-08-18,50.85,51.45,50.4,50.7,39053,0
2014-08-19,51,52.2,50.85,51.3,47108,0
2014-08-20,51.3,51.3,49.8,49.8,31570,0
2014-08-21,49.8,50.55,48.75,50.55,32457,0
2014-08-22,50.25,50.7,49.8,50.1,32514,0
2014-08-25,50.1,51.6,49.8,50.55,38372,0
2014-08-26,50.4,51.6,50.4,51,47301,0
2014-08-27,51.45,52.2,51.3,51.6,31284,0
2014-08-28,51.6,51.75,50.4,50.85,38154,0
2014-08-29,51,51.9,49.8,51.75,39311,0
2014-09-02,51.6,51.75,48.15,48.15,95785,0
2014-09-03,48.3,51.3,48.3,51.15,202048,0
2014-09-04,51.6,52.5,50.55,50.7,85163,0
2014-09-05,50.4,51.9,50.1,50.7,58208,0
2014-09-08,50.85,51,49.5,49.8,38370,0
2014-09-09,49.95,50.25,48.75,49.35,55536,0
2014-09-10,49.05,49.5,46.8,48.3,76332,0
2014-09-11,47.85,49.5,47.7,49.35,42557,0
2014-09-12,49.35,49.35,47.1,47.55,49510,0
2014-09-15,46.95,48.3,45.9,46.95,81248,0
2014-09-16,46.95,50.1,46.5,48.45,77682,0
2014-09-17,48.6,49.2,46.65,46.95,79115,0
2014-09-18,47.1,47.25,45.15,45.9,92927,0
2014-09-19,46.35,47.55,46.05,47.4,148872,0
2014-09-22,46.95,46.95,44.7,45.45,79246,0
2014-09-23,45.15,45.45,44.4,44.4,87580,0
2014-09-24,44.4,44.55,42.9,43.95,83242,0
2014-09-25,43.95,44.55,43.5,43.65,66395,0
2014-09-26,43.5,44.7,43.5,44.25,39279,0
2014-09-29,43.95,44.55,43.5,43.8,60316,0
2014-09-30,43.95,44.55,41.85,41.85,78385,0
2014-10-01,42,42.6,39.45,39.9,89100,0
2014-10-02,39.9,40.8,38.85,40.2,57946,0
2014-10-03,40.8,40.95,39,39,56019,0
2014-10-06,39,41.1,38.85,39,74938,0
2014-10-07,38.7,39.3,38.25,38.7,62083,0
2014-10-08,38.85,38.85,35.25,37.35,114089,0
2014-10-09,37.35,38.4,34.8,34.95,138463,0
2014-10-10,34.95,36.75,34.5,34.8,153637,0
2014-10-13,35.7,38.1,35.4,35.7,86920,0
2014-10-14,37.05,38.7,36,36.45,92642,0
2014-10-15,35.4,39.45,34.65,38.7,129677,0
2014-10-16,38.25,42.9,37.95,41.55,112550,0
2014-10-17,42.45,43.2,37.95,39.45,159888,0
2014-10-20,39.75,41.85,39.15,41.85,104508,0
2014-10-21,41.85,43.95,41.4,43.2,136070,0
2014-10-22,43.5,43.95,39,39.15,95158,0
2014-10-23,39.45,41.25,38.7,40.05,63202,0
2014-10-24,40.05,40.05,38.25,39.15,56142,0
2014-10-27,38.25,38.7,37.2,37.65,43147,0
2014-10-28,38.25,39.75,37.5,39.75,55782,0
2014-10-29,40.35,40.35,38.1,38.85,68436,0
2014-10-30,38.7,40.35,37.65,40.35,68403,0
2014-10-31,40.5,42,39.9,42,67783,0
2014-11-03,42,42.45,39.3,39.45,94335,0
2014-11-04,39.45,40.35,38.4,39.15,79325,0
2014-11-05,39.45,41.85,39.15,39.9,65258,0
2014-11-06,39.3,39.75,36,38.1,157372,0
2014-11-07,38.25,39.3,36.9,37.35,108414,0
2014-11-10,37.35,41.55,37.35,40.95,191779,0
2014-11-11,41.7,45.3,40.05,44.85,162415,0
2014-11-12,44.25,44.4,40.5,40.65,111661,0
2014-11-13,40.5,41.1,38.1,38.7,67158,0
2014-11-14,38.55,41.1,38.25,40.35,104554,0
2014-11-17,40.05,40.2,39,39.3,55344,0
2014-11-18,39.75,40.95,39,39.75,64723,0
2014-11-19,40.2,40.2,38.4,39,54618,0
2014-11-20,39,41.4,38.85,40.5,51331,0
2014-11-21,41.55,42.45,40.2,41.25,60341,0
2014-11-24,41.25,42.45,40.05,40.5,53297,0
2014-11-25,40.95,41.55,39.45,39.75,54652,0
2014-11-26,39.75,40.2,38.25,38.4,51050,0
2014-11-28,37.35,38.7,36,37.05,87119,0
2014-12-01,36.3,39.6,34.35,39.3,234379,0
2014-12-02,39.3,39.75,37.5,39.45,191369,0
2014-12-03,38.7,40.2,37.95,39.3,106252,0
2014-12-04,39.15,39.15,37.5,37.8,64856,0
2014-12-05,37.5,38.85,37.35,37.5,59519,0
2014-12-08,37.2,37.8,34.5,34.65,65360,0
2014-12-09,34.5,37.35,34.35,37.2,60629,0
2014-12-10,36.6,38.7,36,37.5,92914,0
2014-12-11,38.7,38.7,35.7,36,57034,0
2014-12-12,35.85,36.6,35.25,35.4,66743,0
2014-12-15,35.55,37.05,34.8,35.4,77004,0
2014-12-16,35.4,38.1,34.65,37.35,124301,0
2014-12-17,37.05,40.8,36.9,40.8,101445,0
2014-12-18,41.25,41.85,39,40.65,120084,0
2014-12-19,40.35,42.75,39.6,41.55,246649,0
2014-12-22,41.25,43.2,40.35,42.6,87862,0
2014-12-23,42.75,43.8,40.95,41.25,63842,0
2014-12-24,41.4,42.75,40.8,42,23300,0
2014-12-26,42,43.5,41.85,42.45,36121,0
2014-12-29,41.7,43.35,41.55,42.45,48540,0
2014-12-30,42.6,42.75,41.4,42,37578,0
2014-12-31,41.55,42,40.65,41.25,49015,0
2015-01-02,41.55,43.05,40.8,41.7,46424,0
2015-01-05,41.7,42.3,39.9,40.35,44998,0
2015-01-06,41.1,41.7,39.15,40.2,50750,0
2015-01-07,40.5,40.65,38.4,39.15,47356,0
2015-01-08,39.45,42.3,38.55,41.7,162875,0
2015-01-09,41.55,41.55,40.65,41.1,30598,0
2015-01-12,41.4,41.4,37.65,38.25,42954,0
2015-01-13,39.3,39.3,37.65,38.25,39434,0
2015-01-14,37.95,38.55,36.45,38.25,31527,0
2015-01-15,39,39,36.6,36.6,35734,0
2015-01-16,37.2,39,36.45,38.55,43300,0
2015-01-20,38.55,38.55,36.6,37.35,46951,0
2015-01-21,37.5,38.4,37.2,37.8,47232,0
2015-01-22,38.4,38.7,37.35,37.5,49627,0
2015-01-23,37.65,38.25,37.2,37.35,39592,0
2015-01-26,37.5,37.65,36.75,37.35,64411,0
2015-01-27,37.05,37.5,36,36.75,113565,0
2015-01-28,36.9,37.05,33.9,34.35,54758,0
2015-01-29,34.65,35.25,33.45,34.65,61234,0
2015-01-30,34.35,35.25,33.15,33.75,46459,0
2015-02-02,34.05,36,34.05,35.85,58358,0
2015-02-03,36,38.25,36,37.5,74019,0
2015-02-04,37.35,38.25,36.75,37.35,56192,0
2015-02-05,38.1,38.25,37.2,37.95,59737,0
2015-02-06,38.25,39,37.65,38.4,36268,0
2015-02-09,38.7,40.8,38.25,39.45,56313,0
2015-02-10,39.45,39.6,37.65,38.1,48738,0
2015-02-11,37.65,37.95,37.05,37.35,41500,0
2015-02-12,36.3,37.95,35.4,37.8,56405,0
2015-02-13,37.95,38.1,36.9,38.1,48475,0
2015-02-17,38.1,38.1,36.9,37.05,44933,0
2015-02-18,36.9,37.2,35.4,36.75,59262,0
2015-02-19,35.85,36.6,35.55,36.45,33012,0
2015-02-20,36.6,36.75,34.95,35.55,37467,0
2015-02-23,35.25,35.4,33.75,34.35,39802,0
2015-02-24,34.35,35.1,33.75,33.9,30896,0
2015-02-25,33.9,34.8,33.75,34.5,19797,0
2015-02-26,34.65,34.8,34.2,34.2,21651,0
2015-02-27,34.2,34.8,33.9,34.2,53219,0
2015-03-02,34.35,34.65,34.05,34.2,25020,0
2015-03-03,34.5,34.8,33.75,33.75,26213,0
2015-03-04,34.05,34.2,33.45,33.9,21860,0
2015-03-05,34.5,34.5,33.75,34.5,18727,0
2015-03-06,35.4,36.15,33.45,33.6,44527,0
2015-03-09,34.5,35.25,33.3,33.6,34400,0
2015-03-10,32.7,33.15,31.5,31.8,44473,0
2015-03-11,32.1,33.3,31.65,32.7,44527,0
2015-03-12,33,33.3,32.7,33.15,24107,0
2015-03-13,33.45,33.75,32.25,32.4,23993,0
2015-03-16,32.4,33,31.5,31.8,34480,0
2015-03-17,31.8,33,31.8,33,26127,0
2015-03-18,33,33.6,31.95,33,31213,0
2015-03-19,33.15,33.6,32.85,33.3,25167,0
2015-03-20,33.9,34.35,33.45,34.05,91640,0
2015-03-23,34.65,34.65,34.05,34.2,30573,0
2015-03-24,34.8,34.8,33.6,33.75,44227,0
2015-03-25,33.75,34.2,32.7,33.45,43240,0
2015-03-26,34.05,34.5,32.7,32.85,44847,0
2015-03-27,32.7,33.6,32.25,33.45,22500,0
2015-03-30,33.45,33.6,32.55,33.15,15700,0
2015-03-31,33.15,33.45,32.55,32.55,17815,0
2015-04-01,32.4,33.15,32.25,32.85,24327,0
2015-04-02,32.85,34.05,32.25,33.9,18513,0
2015-04-06,34.05,34.35,33.15,34.35,48653,0
2015-04-07,34.5,34.65,33.9,33.9,40339,0
2015-04-08,34.05,34.2,31.95,32.7,177980,0
2015-04-09,33,33.9,32.85,33.3,42746,0
2015-04-10,33.9,34.05,32.55,32.55,28233,0
2015-04-13,33.3,33.45,32.85,33.45,31727,0
2015-04-14,33.45,35.7,33.3,35.1,59347,0
2015-04-15,35.1,36.45,34.8,36.45,44521,0
2015-04-16,36.45,37.2,36.15,36.45,39226,0
2015-04-17,36.75,36.75,34.35,34.5,31960,0
2015-04-20,34.95,35.7,34.2,35.55,28427,0
2015-04-21,35.4,35.85,34.35,34.5,32067,0
2015-04-22,34.95,35.55,33.75,35.1,26378,0
2015-04-23,35.55,35.7,34.5,35.4,21867,0
2015-04-24,35.1,35.7,34.5,34.65,16763,0
2015-04-27,35.1,35.7,34.5,34.65,22487,0
2015-04-28,34.5,35.25,34.5,34.95,16573,0
2015-04-29,35.25,35.7,34.65,35.55,20040,0
2015-04-30,35.25,35.4,34.2,34.2,32960,0
2015-05-01,34.05,36.15,33.75,34.8,35153,0
2015-05-04,35.25,35.4,35.1,35.25,27267,0
2015-05-05,35.1,36,34.5,35.55,42787,0
2015-05-06,36.3,36.3,34.5,34.95,28575,0
2015-05-07,33.75,33.9,30.3,30.9,92621,0
2015-05-08,31.35,31.5,28.95,29.4,54880,0
2015-05-11,29.1,29.1,26.4,26.4,68133,0
2015-05-12,26.4,26.4,24.3,25.65,83204,0
2015-05-13,25.5,27.15,24.9,26.1,529100,0
2015-05-14,27,27.45,25.05,25.05,96980,0
2015-05-15,25.05,27.75,25.05,26.4,73883,0
2015-05-18,26.55,27,25.8,26.4,58109,0
2015-05-19,27,27,24.9,25.05,64793,0
2015-05-20,25.05,25.5,24.6,24.6,49067,0
2015-05-21,24.75,25.35,24.75,24.9,33140,0
2015-05-22,25.35,25.35,24,24.15,64407,0
2015-05-26,24,24.45,22.5,22.5,54690,0
2015-05-27,22.95,23.4,22.35,22.35,62273,0
2015-05-28,22.5,22.65,21.75,21.9,49540,0
2015-05-29,22.2,22.5,21.3,21.3,52967,0
2015-06-01,21.3,22.05,20.25,20.4,70869,0
2015-06-02,19.95,24,19.95,22.95,79505,0
2015-06-03,22.95,24.75,22.2,22.65,72893,0
2015-06-04,22.35,23.55,21.6,21.6,48487,0
2015-06-05,22.05,22.65,21.6,21.75,34713,0
2015-06-08,21.75,21.9,20.55,21.15,44093,0
2015-06-09,21.15,21.45,20.55,20.7,28693,0
2015-06-10,21,21.3,19.8,20.1,62894,0
2015-06-11,20.25,20.85,19.8,19.95,43709,0
2015-06-12,19.95,20.1,18.3,18.9,94240,0
2015-06-15,18.3,19.35,18.3,18.45,54973,0
2015-06-16,18.45,18.75,17.85,18,43447,0
2015-06-17,18.15,18.3,17.25,17.4,33713,0
2015-06-18,17.4,18,16.65,17.55,63207,0
2015-06-19,17.25,18.75,16.5,16.5,271140,0
2015-06-22,17.1,18.3,17.1,17.85,65593,0
2015-06-23,18.15,18.75,18,18,53836,0
2015-06-24,18.15,18.9,18,18,52620,0
2015-06-25,18.15,18.6,17.85,18,47393,0
2015-06-26,18.3,18.6,18,18,109467,0
2015-06-29,17.7,17.85,16.5,16.8,57773,0
2015-06-30,16.8,16.8,15.6,16.05,65945,0
2015-07-01,16.05,19.35,15.15,18.15,154920,0
2015-07-02,18.3,20.4,17.55,20.1,149113,0
2015-07-06,20.25,21.75,18.9,19.8,112473,0
2015-07-07,19.65,19.65,17.25,17.85,62833,0
2015-07-08,17.4,18.6,16.8,16.95,35880,0
2015-07-09,17.1,17.1,15.3,15.9,59740,0
2015-07-10,16.35,16.5,15.75,16.05,40833,0
2015-07-13,15.75,18,15.6,16.65,78173,0
2015-07-14,16.5,17.7,16.2,16.65,37423,0
2015-07-15,16.2,16.65,15.75,15.75,35004,0
2015-07-16,15.75,16.05,15.15,15.15,33027,0
2015-07-17,15.3,15.45,15,15,37453,0
2015-07-20,15,15.15,13.8,13.8,61853,0
2015-07-21,14.1,14.7,13.8,14.4,32667,0
2015-07-22,14.4,14.4,13.95,14.25,20127,0
2015-07-23,14.1,14.4,13.5,13.8,24473,0
2015-07-24,13.65,13.8,13.05,13.05,35373,0
2015-07-27,13.2,13.2,11.7,12,43527,0
2015-07-28,12.15,12.3,11.25,12,45687,0
2015-07-29,12,13.5,11.7,11.85,29387,0
2015-07-30,12,12.3,11.25,11.7,44980,0
2015-07-31,11.55,12.3,11.25,11.85,51040,0
2015-08-03,11.55,12,11.25,12,27552,0
2015-08-04,12.3,12.75,11.25,12.6,37027,0
2015-08-05,12.75,12.9,11.25,11.55,41393,0
2015-08-06,11.55,11.55,10.95,11.55,39229,0
2015-08-07,10.95,11.55,9,9.15,63067,0
2015-08-10,9.75,10.35,9.15,9.45,66187,0
2015-08-11,10.05,10.35,8.7,8.85,38867,0
2015-08-12,9,9,8.55,8.7,38580,0
2015-08-13,9,9,7.65,7.95,42853,0
2015-08-14,8.4,8.4,8.1,8.25,25460,0
2015-08-17,9,9.45,8.25,9.15,57727,0
2015-08-18,9.3,9.3,8.55,8.85,41860,0
2015-08-19,8.85,9,8.25,8.25,34867,0
2015-08-20,8.25,8.25,7.35,7.5,31613,0
2015-08-21,6.75,7.95,6.75,7.5,33827,0
2015-08-24,6.6,7.65,5.7,6.9,37114,0
2015-08-25,6.9,7.2,6.75,6.9,29860,0
2015-08-26,7.5,7.5,6.9,7.5,45733,0
2015-08-27,7.5,8.55,7.5,8.25,50253,0
2015-08-28,7.95,8.4,7.5,7.95,36620,0
2015-08-31,7.95,8.25,7.35,7.8,33987,0
2015-09-01,7.65,8.1,7.65,7.95,20407,0
2015-09-02,7.95,8.25,7.8,8.25,21933,0
2015-09-03,8.1,8.85,8.1,8.4,27293,0
2015-09-04,8.25,8.7,7.8,7.95,24813,0
2015-09-08,8.25,8.25,7.8,8.1,23760,0
2015-09-09,8.25,8.25,7.8,7.8,16993,0
2015-09-10,7.8,8.1,7.35,7.35,12446,0
2015-09-11,7.35,8.1,7.05,7.8,22800,0
2015-09-14,7.5,7.8,7.05,7.65,22933,0
2015-09-15,7.5,8.1,7.2,7.65,33987,0
2015-09-16,7.5,8.4,7.35,7.65,33780,0
2015-09-17,7.65,7.95,7.35,7.95,32436,0
2015-09-18,7.5,7.95,7.2,7.8,198480,0
2015-09-21,8.1,8.1,7.35,7.35,18767,0
2015-09-22,7.5,7.8,7.05,7.2,21840,0
2015-09-23,7.5,7.5,6.9,6.9,27540,0
2015-09-24,7.035,7.35,6.75,7.05,22752,0
2015-09-25,7.05,7.5,6.75,6.9,15360,0
2015-09-28,7.05,7.05,6.3,6.3,27101,0
2015-09-29,6.9,6.9,5.55,5.85,58987,0
2015-09-30,5.85,6.45,5.85,5.85,24680,0
2015-10-01,6,6.3,4.8,5.1,65220,0
2015-10-02,5.55,5.55,5.1,5.1,33673,0
2015-10-05,5.55,6,5.25,5.7,31217,0
2015-10-06,5.85,7.2,5.7,7.05,63333,0
2015-10-07,7.5,8.7,7.2,8.55,81453,0
2015-10-08,8.7,9.45,7.5,9.45,69967,0
2015-10-09,9.6,12.15,9.6,10.95,84047,0
2015-10-12,10.95,11.1,8.4,8.85,42774,0
2015-10-13,8.55,9.6,8.4,8.85,16213,0
2015-10-14,8.7,9.45,8.1,9.15,43860,0
2015-10-15,8.85,9.6,8.85,9,17153,0
2015-10-16,9.45,9.45,8.55,8.85,27013,0
2015-10-19,8.7,9.15,8.25,8.4,15264,0
2015-10-20,8.565,8.85,7.95,8.0295,16921,0
2015-10-21,7.95,7.95,7.05,7.2,24413,0
2015-10-22,7.5,7.95,7.5,7.65,10400,0
2015-10-23,7.8,7.8,7.2,7.5,14320,0
2015-10-26,7.5,7.5,7.05,7.05,16473,0
2015-10-27,6.9,7.5,6.3,6.45,32173,0
2015-10-28,6.15,6.15,5.7,6,83180,0
2015-10-29,5.85,5.85,5.1,5.25,194707,0
2015-10-30,5.4,5.55,5.1,5.55,121807,0
2015-11-02,5.55,6.45,5.4,6,110495,0
2015-11-03,6,6.3,5.7,6.3,85680,0
2015-11-04,6.45,6.45,3.9,3.9,956172,0
2015-11-05,5.55,6.75,5.25,5.4,463447,0
2015-11-06,5.55,5.85,5.25,5.55,83427,0
2015-11-09,5.55,5.55,5.1,5.25,69273,0
2015-11-10,5.1,5.25,5.1,5.25,64900,0
2015-11-11,5.1,5.7,5.1,5.4,59060,0
2015-11-12,5.25,5.4,5.1,5.1,47827,0
2015-11-13,5.1,5.4,4.95,4.95,31893,0
2015-11-16,4.95,4.95,4.5,4.5,124247,0
2015-11-17,4.65,4.95,4.5,4.95,130813,0
2015-11-18,4.95,5.85,4.65,5.7,115380,0
2015-11-19,6,7.35,5.4,6.75,244240,0
2015-11-20,7.05,7.8,6.45,7.8,228407,0
2015-11-23,8.25,10.5,8.25,9.9,216727,0
2015-11-24,9.75,10.35,9,9.9,92600,0
2015-11-25,10.05,10.05,8.55,9.3,88873,0
2015-11-27,8.7,9,8.4,8.7,35627,0
2015-11-30,8.7,9.75,8.25,8.4,188427,0
2015-12-01,8.1,8.7,7.8,8.1,58633,0
2015-12-02,7.962,8.1,7.5,7.65,28643,0
2015-12-03,7.5,7.95,7.5,7.65,29706,0
2015-12-04,7.65,7.8,7.5,7.65,27553,0
2015-12-07,7.35,7.35,6.15,6.9,66693,0
2015-12-08,6.3,7.8,6,6.45,67387,0
2015-12-09,6.45,7.5,6.3,6.9,42287,0
2015-12-10,6.75,7.5,6.6,7.2,34467,0
2015-12-11,6.6,7.05,6.3,6.3,46580,0
2015-12-14,6.45,7.35,6.15,6.6,52588,0
2015-12-15,6.6,7.5,6.6,7.2,42860,0
2015-12-16,7.05,7.65,7.05,7.5,33407,0
2015-12-17,7.2,7.65,7.2,7.2,22900,0
2015-12-18,7.35,7.65,7.2,7.35,64107,0
2015-12-21,7.35,7.65,7.05,7.35,29273,0
2015-12-22,7.5,7.65,7.05,7.35,17514,0
2015-12-23,7.35,8.25,7.2,8.25,35140,0
2015-12-24,8.25,8.25,7.3515,7.4715,10398,0
2015-12-28,7.35,7.872,7.224,7.653,36501,0
2015-12-29,7.425,7.9335,7.425,7.7505,34318,0
2015-12-30,7.53,7.8,7.5,7.5105,40351,0
2015-12-31,7.65,7.7985,7.527,7.5465,28538,0
2016-01-04,7.7985,7.7985,7.35,7.509,26453,0
2016-01-05,7.41,7.725,7.35,7.461,15168,0
2016-01-06,7.5525,7.7565,7.2,7.3965,31246,0
2016-01-07,7.395,7.65,7.05,7.0845,48078,0
2016-01-08,6.75,7.2,6.144,6.1515,53794,0
2016-01-11,6.525,6.582,6.3,6.495,25404,0
2016-01-12,6.753,7.2,5.25,5.388,61980,0
2016-01-13,7.05,7.05,5.7,5.7015,38217,0
2016-01-14,5.7,6.15,5.4,5.8485,48366,0
2016-01-15,5.55,5.7,5.1,5.1,49451,0
2016-01-19,5.7,5.7,5.1,5.1,29887,0
2016-01-20,5.1,5.1,4.5,4.5015,59223,0
2016-01-21,4.5015,5.547,4.5015,5.3055,31519,0
2016-01-22,5.7,5.7045,5.4,5.598,37165,0
2016-01-25,5.1,5.7,5.1,5.2515,27315,0
2016-01-26,5.1,5.7105,5.1,5.436,32460,0
2016-01-27,5.1,6.6,5.1,5.736,52074,0
2016-01-28,6.0225,6.5985,5.9415,6.2025,16727,0
2016-01-29,6.0345,6.75,6.0345,6.7485,32869,0
2016-02-01,6.45,6.9945,6.165,6.726,29207,0
2016-02-02,6.2985,6.6045,5.2725,5.403,36237,0
2016-02-03,5.427,6.102,5.403,5.553,30125,0
2016-02-04,5.565,5.9685,5.535,5.6385,28673,0
2016-02-05,6.06,7.0499,6.06,6.21,93862,0
2016-02-08,6.18,6.1889,5.5,5.85,62270,0
2016-02-09,5.8,5.8499,3.87,3.92,287663,0
2016-02-10,4.49,4.5,3.21,3.36,251628,0
2016-02-11,3.36,3.4,2.55,2.71,270470,0
2016-02-12,2.7,3.25,2.655,2.99,277596,0
2016-02-16,3.44,3.54,2.91,3.03,90315,0
2016-02-17,3.03,4.15,2.96,3.96,231823,0
2016-02-18,4.11,4.3499,3.695,3.75,180926,0
2016-02-19,3.72,3.72,3.12,3.31,103301,0
2016-02-22,3.55,4.36,3.4001,3.43,349202,0
2016-02-23,3.48,3.49,3.18,3.21,84772,0
2016-02-24,3.13,3.26,3.05,3.14,66647,0
2016-02-25,3.15,3.15,2.98,3.03,97364,0
2016-02-26,3.2,3.29,3.04,3.26,100816,0
2016-02-29,3.23,3.3,3.09,3.1,80688,0
2016-03-01,3.3,4.9,3.21,4.05,1957701,0
2016-03-02,4,4.7,3.8601,4.6,450962,0
2016-03-03,4.65,5.5599,4.53,5.29,402756,0
2016-03-04,5.33,6.9,5.3,6.61,512246,0
2016-03-07,6.68,7.923,6.65,7.04,273877,0
2016-03-08,7.07,7.07,6.31,6.53,194890,0
2016-03-09,6.67,6.83,6.25,6.52,98865,0
2016-03-10,6.49,6.74,6.33,6.56,124880,0
2016-03-11,6.74,7.25,6.6,7.14,128019,0
2016-03-14,7.07,7.21,6.6,6.87,107618,0
2016-03-15,6.66,6.985,6.5701,6.77,103518,0
2016-03-16,6.72,8.07,6.67,7.69,184391,0
2016-03-17,7.85,8.4499,7.85,8.1,254803,0
2016-03-18,8.16,8.3899,7.55,8.1,168673,0
2016-03-21,8,9.42,8,9.03,178906,0
2016-03-22,8.82,9.5,8.82,9.28,138288,0
2016-03-23,9.1,9.12,7.9901,8.03,136295,0
2016-03-24,7.86,8.33,7.62,8.24,78373,0
2016-03-28,8.5,9.0199,8.25,8.64,141106,0
2016-03-29,8.55,8.82,8.18,8.51,92719,0
2016-03-30,8.76,8.939,8.01,8.07,141319,0
2016-03-31,8,8.256,7.7899,8.08,67589,0
2016-04-01,7.8,7.87,7.3,7.56,155489,0
2016-04-04,7.46,8.0294,7.33,7.75,97546,0
2016-04-05,7.61,7.75,7.44,7.64,87993,0
2016-04-06,7.57,7.85,7.48,7.83,87444,0
2016-04-07,7.77,7.8828,7.47,7.52,60683,0
2016-04-08,7.75,7.921,7.32,7.39,65203,0
2016-04-11,7.53,7.82,7.26,7.61,49305,0
2016-04-12,7.65,8.5,7.45,8.32,120332,0
2016-04-13,8.35,8.87,8.11,8.37,123727,0
2016-04-14,8.37,8.58,8.1,8.46,59437,0
2016-04-15,8.4,8.55,8.01,8.28,68257,0
2016-04-18,8,8.47,7.95,8.45,50063,0
2016-04-19,8.6,8.74,8.24,8.3,59784,0
2016-04-20,8.26,8.62,8.16,8.46,58529,0
2016-04-21,8.4,8.625,8.18,8.3,53284,0
2016-04-22,8.27,9.45,8.27,9.22,213754,0
2016-04-25,9.25,9.296,8.71,8.84,119203,0
2016-04-26,9,9.38,8.8,9.02,55207,0
2016-04-27,9.2,9.5,9.01,9.06,100455,0
2016-04-28,9.1,9.23,8.82,8.91,85676,0
2016-04-29,9,9.23,8.905,9.16,58425,0
2016-05-02,9.15,9.6499,8.8,9.56,103491,0
2016-05-03,9.5,9.51,8.766,9.03,109316,0
2016-05-04,9,9.37,8.88,9.06,87994,0
2016-05-05,8.41,8.91,8.3101,8.57,149983,0
2016-05-06,8.47,8.62,8.3,8.41,55981,0
2016-05-09,8.41,8.41,7.17,7.81,180429,0
2016-05-10,7.8,7.89,7.62,7.79,73832,0
2016-05-11,7.68,7.86,7.22,7.62,147776,0
2016-05-12,7.74,7.85,7.3,7.56,119266,0
2016-05-13,7.4,7.7,7.21,7.25,45517,0
2016-05-16,7.3,7.5,7.275,7.35,73631,0
2016-05-17,7.37,7.6,7.25,7.4,145426,0
2016-05-18,7.38,7.75,6.7801,6.87,151641,0
2016-05-19,6.76,6.7679,6.48,6.66,88363,0
2016-05-20,6.66,6.8099,6.56,6.71,54356,0
2016-05-23,6.61,6.95,6.61,6.76,32579,0
2016-05-24,6.7,6.98,6.7,6.93,33703,0
2016-05-25,6.9,7.24,6.9,7.16,67986,0
2016-05-26,7.2,7.44,6.93,7.07,35094,0
2016-05-27,7,7.24,7,7.21,35094,0
2016-05-31,7.21,7.273,6.91,6.97,51600,0
2016-06-01,7,7.1555,6.58,6.97,103901,0
2016-06-02,6.97,7.12,6.53,7.07,103485,0
2016-06-03,7.02,7.13,6.8201,7.1,47361,0
2016-06-06,7.15,7.31,7.08,7.25,178505,0
2016-06-07,7.32,8.13,7.3,8.01,77723,0
2016-06-08,8.09,8.27,7.81,7.84,98130,0
2016-06-09,7.68,7.77,7.36,7.44,98216,0
2016-06-10,7.36,7.38,6.91,7,74274,0
2016-06-13,6.82,7.2925,6.68,6.9,76241,0
2016-06-14,6.84,7.12,6.68,6.73,52930,0
2016-06-15,6.68,6.74,6.05,6.06,117398,0
2016-06-16,6.05,6.14,5.48,5.98,203926,0
2016-06-17,6.16,6.37,6.1,6.19,127348,0
2016-06-20,6.29,6.805,6.28,6.46,98688,0
2016-06-21,6.42,6.49,6.1,6.33,89881,0
2016-06-22,6.33,6.35,6.17,6.17,107497,0
2016-06-23,6.3,6.4835,6.19,6.3,130356,0
2016-06-24,5.9,6.16,5.71,5.93,941271,0
2016-06-27,5.78,5.9,5.51,5.52,121726,0
2016-06-28,5.68,6.01,5.45,5.54,84278,0
2016-06-29,5.61,5.88,5.48,5.79,65130,0
2016-06-30,5.76,6.25,5.63,6.23,71770,0
2016-07-01,6.22,6.68,6.22,6.61,108050,0
2016-07-05,6.43,6.5,6.03,6.24,73762,0
2016-07-06,6.25,6.5167,6.1,6.29,84267,0
2016-07-07,6.38,6.71,6.04,6.19,85473,0
2016-07-08,6.27,6.41,6.1301,6.17,51768,0
2016-07-11,6.2,6.33,6.03,6.12,79191,0
2016-07-12,6.27,6.59,6.19,6.41,75566,0
2016-07-13,6.36,6.6,6.09,6.11,94592,0
2016-07-14,6.21,6.38,6.14,6.16,51610,0
2016-07-15,6.16,6.2251,6.015,6.13,54132,0
2016-07-18,6.07,6.15,5.99,6.09,30393,0
2016-07-19,6.07,6.09,5.746,5.76,57918,0
2016-07-20,5.75,5.8699,5.65,5.74,50835,0
2016-07-21,5.77,5.99,5.5,5.53,41828,0
2016-07-22,5.59,5.68,5.5,5.55,29982,0
2016-07-25,5.58,5.58,5.23,5.27,73434,0
2016-07-26,5.17,5.37,5.17,5.25,35567,0
2016-07-27,5.33,5.48,5.001,5.04,77127,0
2016-07-28,5,5.1089,4.811,4.89,57036,0
2016-07-29,4.74,5.08,4.73,5.01,55610,0
2016-08-01,5,5,4.79,4.83,33994,0
2016-08-02,4.94,5.107,4.73,4.84,51657,0
2016-08-03,4.85,5.05,4.77,4.98,38886,0
2016-08-04,6.08,6.19,5.405,5.51,135052,0
2016-08-05,5.52,5.53,5.22,5.48,93893,0
2016-08-08,5.6,5.98,5.565,5.62,73495,0
2016-08-09,5.51,5.79,5.3,5.34,55709,0
2016-08-10,5.34,5.57,5.11,5.19,45964,0
2016-08-11,5.2,5.3899,5.12,5.32,39026,0
2016-08-12,5.25,5.48,5.2,5.28,45704,0
2016-08-15,5.28,5.9,5.279,5.73,59869,0
2016-08-16,5.73,5.85,5.5,5.72,55121,0
2016-08-17,5.72,5.83,5.48,5.72,30440,0
2016-08-18,5.74,5.9,5.61,5.87,40050,0
2016-08-19,5.83,5.93,5.67,5.76,22632,0
2016-08-22,5.69,5.84,5.52,5.73,20189,0
2016-08-23,5.7,5.9,5.65,5.87,35984,0
2016-08-24,5.84,5.85,5.69,5.74,12595,0
2016-08-25,5.71,5.96,5.65,5.91,38546,0
2016-08-26,5.9,6.08,5.81,6.07,33724,0
2016-08-29,6.08,6.15,5.9,6.04,37965,0
2016-08-30,6.03,6.0527,5.83,5.98,96027,0
2016-08-31,5.96,5.96,5.72,5.84,26271,0
2016-09-01,5.82,5.83,5.53,5.655,58127,0
2016-09-02,5.63,5.8499,5.63,5.71,19811,0
2016-09-06,5.74,5.95,5.63,5.66,52860,0
2016-09-07,5.75,5.8849,5.72,5.73,33122,0
2016-09-08,5.78,5.78,5.61,5.63,94063,0
2016-09-09,5.51,6.19,5.51,6.1,83598,0
2016-09-12,6.02,6.23,5.95,6.03,46428,0
2016-09-13,6,6.03,5.67,5.71,23348,0
2016-09-14,5.7,5.97,5.62,5.91,30038,0
2016-09-15,5.94,6.045,5.7636,6.01,28328,0
2016-09-16,5.94,5.94,5.63,5.79,43445,0
2016-09-19,5.96,6.05,5.85,5.92,25530,0
2016-09-20,5.91,5.91,5.69,5.7,25746,0
2016-09-21,5.78,5.8,5.5281,5.73,93625,0
2016-09-22,5.62,5.95,5.62,5.93,59118,0
2016-09-23,5.93,5.93,5.56,5.87,76122,0
2016-09-26,5.78,5.98,5.78,5.95,42330,0
2016-09-27,5.88,5.96,5.51,5.9,83819,0
2016-09-28,5.95,6.17,5.7101,6.14,54995,0
2016-09-29,6.15,6.83,6.15,6.51,91398,0
2016-09-30,6.57,6.98,6.57,6.85,85237,0
2016-10-03,6.85,6.9899,6.66,6.7,84720,0
2016-10-04,6.7,6.839,6.31,6.54,121126,0
2016-10-05,6.58,6.8003,6.5601,6.64,83100,0
2016-10-06,6.69,6.89,6.69,6.78,70523,0
2016-10-07,6.84,6.87,6.4,6.45,55799,0
2016-10-10,6.56,6.79,6.4601,6.76,33027,0
2016-10-11,6.8,6.82,6.31,6.4,46340,0
2016-10-12,6.4,6.4,6.18,6.33,22247,0
2016-10-13,6.3,6.3,6.1,6.15,20484,0
2016-10-14,6.17,6.17,5.93,6,31909,0
2016-10-17,5.95,6,5.875,5.9,15563,0
2016-10-18,6,6,5.85,5.925,11573,0
2016-10-19,6.05,6.592,6,6.4,129784,0
2016-10-20,6.45,6.55,6.2,6.5,46656,0
2016-10-21,6.55,6.5999,6.3,6.35,38204,0
2016-10-24,6.35,6.6,6.35,6.45,33582,0
2016-10-25,6.45,6.54,6.25,6.25,22152,0
2016-10-26,6.25,6.35,6.15,6.25,17032,0
2016-10-27,6.3,6.3,6.05,6.15,23785,0
2016-10-28,6.1,6.45,6.1,6.45,39847,0
2016-10-31,6.35,6.399,5.85,5.9,55646,0
2016-11-01,6,6.35,5.9,6.3,61444,0
2016-11-02,6.15,6.353,6,6.2,57458,0
2016-11-03,6.5,7.1,6.25,6.4,143604,0
2016-11-04,6.3,6.5,6.3,6.35,61251,0
2016-11-07,6.45,6.738,6.45,6.45,75383,0
2016-11-08,6.45,6.5,6.35,6.5,47103,0
2016-11-09,6.5,6.75,6.45,6.5,43095,0
2016-11-10,6.45,7.35,6.35,7.3,132265,0
2016-11-11,7.25,7.3,7,7.25,40394,0
2016-11-14,7.25,7.7,7.25,7.29,99674,0
2016-11-15,7.35,8.35,7.25,8.1,81056,0
2016-11-16,8.15,8.4,7.9,8.2,52606,0
2016-11-17,8.3,8.3,7.35,7.45,78712,0
2016-11-18,7.45,7.5,7.1501,7.35,65777,0
2016-11-21,7.6,7.7,7.15,7.4,106186,0
2016-11-22,7.4,7.55,7.05,7.4,56969,0
2016-11-23,7.4,7.4,7.25,7.3,37313,0
2016-11-25,7.2,7.3,7.1,7.24,25200,0
2016-11-28,7.2108,7.3,7.1,7.2,25865,0
2016-11-29,7.1,7.1,6.65,6.91,55943,0
2016-11-30,7.5,7.6,7.205,7.4,93135,0
2016-12-01,7.45,8.15,7.45,7.95,130132,0
2016-12-02,8.05,8.05,7.25,7.3,56629,0
2016-12-05,7.25,7.8,7.25,7.75,91390,0
2016-12-06,7.55,7.7,7.4,7.6,62168,0
2016-12-07,7.6,7.75,7.45,7.65,53708,0
2016-12-08,7.75,7.75,7.4,7.7,85094,0
2016-12-09,7.65,8.05,7.45,7.9,98669,0
2016-12-12,8.25,8.4,7.6,7.75,105639,0
2016-12-13,7.75,7.9,7.4,7.55,80252,0
2016-12-14,7.45,7.6,7.25,7.35,84477,0
2016-12-15,7.25,7.5,7.2,7.3,77701,0
2016-12-16,7.3,7.35,7.05,7.05,115478,0
2016-12-19,7.05,7.3,7.0001,7.15,90094,0
2016-12-20,7.1,7.2,6.95,7.05,102363,0
2016-12-21,7,7.05,6.35,6.65,220605,0
2016-12-22,6.6,6.95,6.5,6.8,113472,0
2016-12-23,6.65,6.95,6.65,6.7,69765,0
2016-12-27,6.7,6.95,6.6,6.65,88720,0
2016-12-28,6.6,6.675,6,6.2,238299,0
2016-12-29,6.1,6.25,5.8,5.95,191597,0
2016-12-30,5.8,6.25,5.65,6,178142,0
2017-01-03,6.1,6.1,5.55,5.6,263314,0
2017-01-04,5.55,6,5.55,5.75,205861,0
2017-01-05,5.75,5.95,5.75,5.8,116375,0
2017-01-06,5.75,5.95,5.65,5.75,178045,0
2017-01-09,5.7,5.85,5.65,5.65,179411,0
2017-01-10,5.65,5.8,5.6,5.75,131543,0
2017-01-11,5.75,5.85,5.3893,5.7,120824,0
2017-01-12,5.75,5.8477,5.5,5.6,85435,0
2017-01-13,5.6,5.8,5.5,5.7,44108,0
2017-01-17,5.65,5.95,5.5,5.7,118122,0
2017-01-18,5.75,5.8,5.6,5.7,105794,0
2017-01-19,5.65,5.8,5.65,5.65,30014,0
2017-01-20,5.7,5.736,5.6,5.65,54333,0
2017-01-23,5.75,5.75,5.65,5.7,44888,0
2017-01-24,5.75,5.75,5.65,5.65,82989,0
2017-01-25,5.65,6.15,5.65,6.04,246369,0
2017-01-26,6.15,6.3,6,6,117287,0
2017-01-27,6,6.15,5.85,5.85,69778,0
2017-01-30,5.7,5.85,5.6,5.7,105919,0
2017-01-31,5.8,5.8,5.65,5.8,77104,0
2017-02-01,5.9,6,5.65,5.65,92322,0
2017-02-02,5.7,5.75,5.5,5.55,81674,0
2017-02-03,5.6,5.699,5.4,5.5,106574,0
2017-02-06,5.5,5.6,5.25,5.4,134518,0
2017-02-07,5.4,5.45,5,5.05,174716,0
2017-02-08,5.1,5.15,4.85,5,154198,0
2017-02-09,4.8,5.4,3.874,5.4,281549,0
2017-02-10,5.45,5.55,5.3001,5.4,92090,0
2017-02-13,5.4,5.4,4.95,5,154036,0
2017-02-14,5,5.05,4.5,4.6,265306,0
2017-02-15,4.55,4.75,4.5,4.5,138130,0
2017-02-16,4.55,4.9,4.45,4.85,114396,0
2017-02-17,4.9,4.9,4.55,4.75,200884,0
2017-02-21,4.7,4.85,4.7,4.75,46803,0
2017-02-22,4.75,4.8,4.65,4.65,105305,0
2017-02-23,4.7,4.75,4.5,4.7,105129,0
2017-02-24,4.7,4.975,4.6,4.9,195253,0
2017-02-27,4.95,5.45,4.75,5.4,257940,0
2017-02-28,5.5,5.5,5.1501,5.35,188161,0
2017-03-01,5.45,5.45,4.8,4.9,80078,0
2017-03-02,4.9,4.9,4.7001,4.8,85484,0
2017-03-03,4.9,4.97,4.75,4.8,63807,0
2017-03-06,4.8,4.8,4.625,4.7,69567,0
2017-03-07,4.75,4.75,4.6,4.65,73680,0
2017-03-08,4.65,4.7,4.45,4.6,170185,0
2017-03-09,4.6,4.75,4.4,4.65,147800,0
2017-03-10,4.65,4.6796,4.45,4.5,65721,0
2017-03-13,4.55,4.55,4.45,4.5,48218,0
2017-03-14,4.5,4.525,4.25,4.5,74778,0
2017-03-15,4.55,4.65,4.35,4.65,50892,0
2017-03-16,4.65,4.8,4.6,4.75,47443,0
2017-03-17,4.8,5.2,4.7,5.2,157231,0
2017-03-20,5.15,5.2,4.75,4.75,64630,0
2017-03-21,4.85,4.8928,4.55,4.55,69277,0
2017-03-22,4.55,4.6503,4.3,4.5,77191,0
2017-03-23,4.55,4.7,4.35,4.65,40367,0
2017-03-24,4.7,4.75,4.55,4.6,25048,0
2017-03-27,4.5,4.6,4.4,4.5,25936,0
2017-03-28,4.5,4.6,4.45,4.55,16130,0
2017-03-29,4.55,4.75,4.45,4.75,28534,0
2017-03-30,4.7,4.85,4.684,4.75,64133,0
2017-03-31,4.65,4.9,4.65,4.85,22944,0
2017-04-03,4.85,4.85,4.65,4.65,43769,0
2017-04-04,4.7,4.75,4.55,4.6,115471,0
2017-04-05,4.6,4.65,4.53,4.55,25118,0
2017-04-06,4.55,4.65,4.5,4.65,13459,0
2017-04-07,4.7,4.7,4.45,4.55,90753,0
2017-04-10,4.5,4.75,4.5,4.7,47885,0
2017-04-11,4.7,4.7,4.6,4.65,39989,0
2017-04-12,4.6,4.649,4.5,4.55,12358,0
2017-04-13,4.5,4.55,4.3,4.3,68566,0
2017-04-17,4.3,4.4,4.15,4.25,47227,0
2017-04-18,4.25,4.35,4.15,4.15,16056,0
2017-04-19,4.15,4.25,4.15,4.15,43069,0
2017-04-20,4.2,4.2427,4.15,4.15,63121,0
2017-04-21,4.15,4.25,4.15,4.2,41166,0
2017-04-24,4.25,4.3,4.1,4.15,70402,0
2017-04-25,4.15,4.3,4.15,4.3,33327,0
2017-04-26,4.3,4.55,4.3,4.55,65562,0
2017-04-27,4.55,4.6,4.25,4.35,32793,0
2017-04-28,4.4,4.4999,4.25,4.3,19933,0
2017-05-01,4.35,4.35,4.15,4.225,23535,0
2017-05-02,4.15,4.2,4.15,4.175,33071,0
2017-05-03,4.25,4.45,4.25,4.3,34753,0
2017-05-04,4.35,4.375,4.2,4.25,74146,0
2017-05-05,4.25,4.4,4.1651,4.35,31294,0
2017-05-08,4.35,4.3565,4.2,4.25,20482,0
2017-05-09,4.25,4.35,4.2,4.25,41249,0
2017-05-10,4.35,4.5,4.35,4.45,33814,0
2017-05-11,4.5,4.5,4.25,4.35,35245,0
2017-05-12,4.35,4.45,4.3,4.4,10188,0
2017-05-15,4.45,4.5,4.3,4.5,31312,0
2017-05-16,4.5,4.65,4.4,4.65,22544,0
2017-05-17,4.6,4.6,4.35,4.35,35952,0
2017-05-18,4.35,4.45,4.3,4.3,24692,0
2017-05-19,4.35,4.55,4.35,4.5,26535,0
2017-05-22,4.45,4.7,4.45,4.65,24739,0
2017-05-23,4.6,4.75,4.5,4.6,27755,0
2017-05-24,4.65,4.7,4.5,4.7,25110,0
2017-05-25,4.65,4.65,4.35,4.45,28614,0
2017-05-26,4.401,4.45,4.3,4.45,44309,0
2017-05-30,4.4,4.4,4.2,4.25,36982,0
2017-05-31,4.25,4.45,4.25,4.45,22285,0
2017-06-01,4.4,4.4,4.25,4.4,14393,0
2017-06-02,4.35,4.4,4.35,4.35,6452,0
2017-06-05,4.35,4.4,4.35,4.35,10420,0
2017-06-06,4.3535,4.45,4.25,4.25,31407,0
2017-06-07,4.36,4.4,4.25,4.25,8705,0
2017-06-08,4.2,4.4,4.2,4.35,32827,0
2017-06-09,4.35,4.5,4.25,4.4,38910,0
2017-06-12,4.4,4.5,4.35,4.45,24760,0
2017-06-13,4.3566,4.5,4.3566,4.45,6009,0
2017-06-14,4.45,4.45,4.3,4.4,13808,0
2017-06-15,4.35,4.35,4.25,4.25,64868,0
2017-06-16,4.33,4.4,4.2,4.25,20344,0
2017-06-19,4.25,4.4,4.2,4.25,85334,0
2017-06-20,4.25,4.4,4.2,4.3,49172,0
2017-06-21,4.25,4.35,4.2,4.2,14983,0
2017-06-22,4.3,4.35,4.25,4.25,20884,0
2017-06-23,4.3,4.4,4.25,4.25,20362,0
2017-06-26,4.3,4.4,4.25,4.25,65821,0
2017-06-27,4.3137,4.4,4.25,4.3,8043,0
2017-06-28,4.3,4.35,4.25,4.3,7656,0
2017-06-29,4.35,4.4,4.2,4.35,13410,0
2017-06-30,4.25,4.4,4.25,4.35,11037,0
2017-07-03,4.4,4.4,4.35,4.4,9861,0
2017-07-05,4.35,4.4,4.25,4.25,8408,0
2017-07-06,4.25,4.3,4.1,4.1453,32464,0
2017-07-07,4.1,4.1005,3.8,3.85,102931,0
2017-07-10,3.95,4.049,3.6,3.75,97953,0
2017-07-11,3.7,3.8,3.65,3.65,67454,0
2017-07-12,3.7,3.7408,3.65,3.65,51389,0
2017-07-13,3.7,3.75,3.65,3.65,17323,0
2017-07-14,3.65,3.7,3.6,3.6,78475,0
2017-07-17,3.65,3.65,3.45,3.45,48250,0
2017-07-18,3.5,3.5,3.35,3.35,43504,0
2017-07-19,3.45,3.45,3.3,3.3,73435,0
2017-07-20,3.3,3.4,3.25,3.3,44901,0
2017-07-21,3.25,3.4,3.2,3.35,23959,0
2017-07-24,3.35,3.45,3.35,3.45,34310,0
2017-07-25,3.4939,3.75,3.4,3.55,81590,0
2017-07-26,3.55,3.7,3.45,3.7,24673,0
2017-07-27,3.75,3.75,3.551,3.625,15799,0
2017-07-28,3.6,3.7,3.6,3.7,27186,0
2017-07-31,3.65,3.65,3.4574,3.55,25333,0
2017-08-01,3.55,3.65,3.4,3.475,24946,0
2017-08-02,3.4,3.55,3.4,3.55,16773,0
2017-08-03,3.65,4.35,3.6001,4.3,157133,0
2017-08-04,4.45,4.45,4.25,4.4,84993,0
2017-08-07,4.35,4.45,4.3,4.35,34548,0
2017-08-08,4.3,5.35,4.2574,5.25,266552,0
2017-08-09,5.5,5.7,4.8501,5.7,181582,0
2017-08-10,5.75,5.75,5.2,5.44,193460,0
2017-08-11,5.4,5.4,4.85,5.4,131271,0
2017-08-14,5.35,5.35,4.6,5.25,147864,0
2017-08-15,5.2,5.35,5.05,5.2,55550,0
2017-08-16,5.2,5.35,5.1,5.3,43864,0
2017-08-17,5.25,5.4,5.0515,5.25,34862,0
2017-08-18,5.15,5.35,5.1417,5.3,15767,0
2017-08-21,5.25,5.5,5.25,5.35,57595,0
2017-08-22,5.3,5.7,5.3,5.6,77232,0
2017-08-23,5.6,6.2161,5.55,6.15,94217,0
2017-08-24,6.15,6.2,6,6.1,41381,0
2017-08-25,6.05,7.2,6.05,7,153139,0
2017-08-28,7.2,7.3,6.6,7.05,103173,0
2017-08-29,7,7.2,6.5535,7.1,101463,0
2017-08-30,7.05,7.25,6.95,7.25,38458,0
2017-08-31,7.25,7.4,7.1,7.35,43853,0
2017-09-01,7.65,7.95,7.35,7.65,83957,0
2017-09-05,7.7,8.5,7.55,8.4,166342,0
2017-09-06,8.3,8.35,7.9015,8.2,69047,0
2017-09-07,8.25,8.3,7.9,8.2,55455,0
2017-09-08,8.25,8.25,7.7,7.75,61216,0
2017-09-11,7.7,8.2,7.6162,8.15,59667,0
2017-09-12,8.15,8.85,8,8.65,84967,0
2017-09-13,8.65,9.5,8.65,9.1,146914,0
2017-09-14,9.2,9.3,9.05,9.25,71343,0
2017-09-15,9.3,9.4,8.95,9.4,115925,0
2017-09-18,9.45,9.7,9.3154,9.7,97182,0
2017-09-19,9.75,9.85,9.55,9.75,75069,0
2017-09-20,9.85,9.85,9.6,9.65,44296,0
2017-09-21,9.65,9.85,9.4,9.6,58592,0
2017-09-22,9.55,9.65,9.25,9.35,39463,0
2017-09-25,9.15,9.4,8.7,9.25,182522,0
2017-09-26,9.25,9.4,9.1501,9.35,89643,0
2017-09-27,9.35,9.575,9.2,9.4,121604,0
2017-09-28,9.4,9.6,9.3001,9.4,55570,0
2017-09-29,8.95,9.6,8.95,9.51,57952,0
2017-10-02,9.35,9.35,9.1,9.3,34744,0
2017-10-03,9.25,9.4,9.25,9.3,38352,0
2017-10-04,9.5,9.5,9.2,9.25,43575,0
2017-10-05,9.2457,9.35,9.05,9.1,45949,0
2017-10-06,9.15,9.15,8.55,8.85,68425,0
2017-10-09,8.95,9.4,8.25,9.3,97963,0
2017-10-10,9.3,9.45,8.7,9.2,277941,0
2017-10-11,9.2,9.4,9.05,9.4,103211,0
2017-10-12,9.45,9.5,8.85,9,104653,0
2017-10-13,8.9,9.35,8.85,8.95,72038,0
2017-10-16,9.05,9.3,8.75,8.9,109269,0
2017-10-17,8.85,9.1,8.55,8.75,69951,0
2017-10-18,8.75,9.05,8.6,8.85,47223,0
2017-10-19,8.75,9,8.75,8.9,61749,0
2017-10-20,8.9,8.9,8.4,8.5,58492,0
2017-10-23,8.5,8.55,8.1001,8.15,42575,0
2017-10-24,8.25,8.4,8.1,8.35,23058,0
2017-10-25,8.45,8.45,7.65,7.7,55552,0
2017-10-26,7.75,8.15,7.6,7.8,51019,0
2017-10-27,7.85,8.1,7.55,7.75,24209,0
2017-10-30,7.75,8.1,7.65,7.7,22183,0
2017-10-31,7.75,7.9,7.7475,7.8,41781,0
2017-11-01,7.9,8.1,7.65,7.8,57413,0
2017-11-02,8,11.95,8,11.95,718083,0
2017-11-03,11.95,13.9,11.6,13.8,380108,0
2017-11-06,13.9,14.85,12.45,14.05,409715,0
2017-11-07,14.15,14.9,13.75,14.55,288006,0
2017-11-08,14.5,14.75,13.95,14.05,151235,0
2017-11-09,13.9,14.2,13.45,13.8,141152,0
2017-11-10,13.95,14.05,13.5,13.7,118820,0
