Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,172,178,172,177,576,0
2005-02-28,170,180,162,174,830,0
2005-03-01,174,182,168,170,617,0
2005-03-02,174,188,170,180,718,0
2005-03-03,182,182,174,180,288,0
2005-03-04,186,194,184,186,1166,0
2005-03-07,184,196,184,194,571,0
2005-03-08,196,216,196,212,1003,0
2005-03-09,212,220,212,214,871,0
2005-03-10,218,232,218,232,664,0
2005-03-11,238,246,234,238,1191,0
2005-03-14,240,240,208,236,851,0
2005-03-15,230,230,216,216,882,0
2005-03-16,214,214,208,210,399,0
2005-03-17,210,212,202,202,247,0
2005-03-18,208,208,202,202,294,0
2005-03-21,196,208,194,196,336,0
2005-03-22,202,208,192,194,331,0
2005-03-23,190.2,200,179,184,4298,0
2005-03-24,190,192,180,182,930,0
2005-03-28,182,182,176,176,484,0
2005-03-29,178,178,170,173,312,0
2005-03-30,172,174,152,170,1336,0
2005-03-31,170,178,164,170,1339,0
2005-04-01,169,172,168,172,703,0
2005-04-04,168,172,168,170,361,0
2005-04-05,168,170,162,162,137,0
2005-04-06,170,174,166,172,838,0
2005-04-07,172,178,172,178,153,0
2005-04-08,180,210,178,204,1596,0
2005-04-11,202,202,194,200,245,0
2005-04-12,198,204,194,194,281,0
2005-04-13,198,198,192,192,160,0
2005-04-14,192,192,186,192,478,0
2005-04-15,190,192,172,176,916,0
2005-04-18,172,176,166,166,1346,0
2005-04-19,168,170,164,170,321,0
2005-04-20,170,174,170,170,173,0
2005-04-21,166,172,166,170,239,0
2005-04-22,170,172,170,172,66,0
2005-04-25,172,172,164,166,430,0
2005-04-26,166,170,162,168,137,0
2005-04-27,166,172,166,172,163,0
2005-04-28,176,176,168,170,380,0
2005-04-29,160,170,160,170,126,0
2005-05-02,170,172,160,160,268,0
2005-05-03,160,168,158,164,482,0
2005-05-04,168,170,160,160,42,0
2005-05-05,164,166,160,166,53,0
2005-05-06,166,166,166,166,25,0
2005-05-09,166,170,164,164,61,0
2005-05-10,164,164,150,152,473,0
2005-05-11,152,152,130,140,1037,0
2005-05-12,138,152,134,152,375,0
2005-05-13,150,170,150,166,409,0
2005-05-16,168,168,158,164,322,0
2005-05-17,168,180,168,174,2503,0
2005-05-18,174,236,174,230,5362,0
2005-05-19,232,234,214,230,3298,0
2005-05-20,224,225,214,220,1697,0
2005-05-23,218,220,212,220,1191,0
2005-05-24,220,220,198,204,1326,0
2005-05-25,206,206,198,200,181,0
2005-05-26,194,200,192,198,645,0
2005-05-27,200,200,190,194,124,0
2005-05-31,194,200,190,198,381,0
2005-06-01,198,202,198,198,54,0
2005-06-02,202,202,196,198,268,0
2005-06-03,198,202,198,200,928,0
2005-06-06,200,200,196,200,135,0
2005-06-07,200,202,198,200,182,0
2005-06-08,198,198,190,190,477,0
2005-06-09,190,196,190,190,92,0
2005-06-10,190,196,190,194,161,0
2005-06-13,192,192,192,192,117,0
2005-06-14,190,192,188,192,331,0
2005-06-15,190,200,190,200,201,0
2005-06-16,198,202,198,200,78,0
2005-06-17,200,208,200,208,73,0
2005-06-20,208,208,206,206,120,0
2005-06-21,208,212,206,212,417,0
2005-06-22,212,212,210,210,12,0
2005-06-23,210,220,210,218,158,0
2005-06-24,218,218,214,214,52,0
2005-06-27,214,214,194,196,864,0
2005-06-28,192,204,190,192,439,0
2005-06-29,194,200,194,198,46,0
2005-06-30,202,216,202,214,787,0
2005-07-01,214,216,214,214,116,0
2005-07-05,210,212,204,212,250,0
2005-07-06,210,210,206,206,163,0
2005-07-07,206,212,206,212,202,0
2005-07-08,212,216,210,210,684,0
2005-07-11,208,216,208,216,145,0
2005-07-12,212,218,212,218,110,0
2005-07-13,218,218,208,216,151,0
2005-07-15,210,212,210,212,48,0
2005-07-18,210,212,208,210,75,0
2005-07-19,208,208,198,200,1492,0
2005-07-20,200,202,198,200,85,0
2005-07-21,200,200,200,200,95,0
2005-07-22,200,206,200,206,13,0
2005-07-25,202,210,202,210,90,0
2005-07-26,208,210,204,206,155,0
2005-07-27,208,212,208,208,238,0
2005-07-28,208,208,200,200,894,0
2005-07-29,200,202,200,200,761,0
2005-08-01,200,200,194,196,297,0
2005-08-02,186,200,180,192,968,0
2005-08-03,190,190,186,190,515,0
2005-08-04,194,200,192,200,775,0
2005-08-05,194,210,192,210,816,0
2005-08-08,206,206,200,204,630,0
2005-08-09,206,212,206,210,1144,0
2005-08-10,210,216,210,214,1387,0
2005-08-11,214,224,214,224,854,0
2005-08-12,218,218,212,214,339,0
2005-08-15,214,218,214,218,138,0
2005-08-16,212,212,184,196,1702,0
2005-08-17,200,200,186,194,400,0
2005-08-18,188,192,180,190,682,0
2005-08-19,188,194,182,194,784,0
2005-08-22,188,190,188,190,335,0
2005-08-23,188,188,186,186,322,0
2005-08-24,186,188,182,182,833,0
2005-08-25,186,192,182,188,987,0
2005-08-26,184,186,182,184,466,0
2005-08-29,182,186,180,182,122,0
2005-08-30,186,188,184,185,799,0
2005-08-31,186,188,184,188,344,0
2005-09-01,184,186,184,186,53,0
2005-09-02,186,186,176,186,651,0
2005-09-06,176,186,176,180,2139,0
2005-09-07,180,182,176,180,288,0
2005-09-08,176,178,176,178,244,0
2005-09-09,176,182,176,178,187,0
2005-09-12,180,180,174,178,498,0
2005-09-13,178,178,170,170,4288,0
2005-09-14,170,174,170,174,104,0
2005-09-15,170,180,170,174,94,0
2005-09-16,174,180,174,176,59,0
2005-09-19,176,184,176,182,811,0
2005-09-20,182,182,178,178,133,0
2005-09-21,178,178,170,170,193,0
2005-09-22,170,170,152,164,830,0
2005-09-23,158,164,158,164,262,0
2005-09-26,164,164,156,160,283,0
2005-09-27,160,162,154,154,302,0
2005-09-28,154,168,154,162,359,0
2005-09-29,170,184,160,172,599,0
2005-09-30,174,178,174,176,93,0
2005-10-03,178,188,178,184,265,0
2005-10-04,184,184,176,176,435,0
2005-10-05,182,182,176,178,85,0
2005-10-06,172,182,172,178,333,0
2005-10-07,176,176,170,170,60,0
2005-10-10,170,176,164,170,148,0
2005-10-11,164,174,164,172,61,0
2005-10-12,142,156,142,148,748,0
2005-10-13,146,152,142,151.84,516,0
2005-10-14,142,144,128,139.4,1639,0
2005-10-17,128,136,128,136,252,0
2005-10-18,132,132,94.002,94.998,8466,0
2005-10-19,102,114,98.202,101,1970,0
2005-10-20,101,106,100,106,495,0
2005-10-21,121,124,112,117,966,0
2005-10-24,110,122,110,122,544,0
2005-10-25,120,120,112,112,293,0
2005-10-26,112,114,110,110,175,0
2005-10-27,106,110,96,110,1478,0
2005-10-28,91.998,113,91.998,113,1918,0
2005-10-31,108,116.6,96,116.6,607,0
2005-11-01,118,118,114,116,21,0
2005-11-02,108,110,106,110,221,0
2005-11-03,110,124,110,124,332,0
2005-11-04,122,130,122,122,864,0
2005-11-07,122,134,122,123,808,0
2005-11-08,126,128,124,126,310,0
2005-11-09,128,128,126,126,26,0
2005-11-10,126,128,122,124,449,0
2005-11-11,122,122,122,122,106,0
2005-11-14,124,133,124,124,260,0
2005-11-15,124,130,124,130,29,0
2005-11-16,124,124,124,124,177,0
2005-11-17,124,124,120,120,322,0
2005-11-18,120,120,120,120,80,0
2005-11-21,122,122,122,122,136,0
2005-11-22,124,124,120,120,338,0
2005-11-23,118,118,114,114,18,0
2005-11-25,124,130,124,130,258,0
2005-11-28,114,120,114,114,154,0
2005-11-29,112,116,96,97.998,1160,0
2005-11-30,96,108,96,107,6925,0
2005-12-01,102,102,100,100,345,0
2005-12-02,100,100,97.998,100,1388,0
2005-12-05,100,102,97.002,97.998,1083,0
2005-12-06,97.998,102,96,102,17044,0
2005-12-07,102,106,96,104,512,0
2005-12-08,108,108,100,104,1440,0
2005-12-09,100,100,100,100,109,0
2005-12-12,102,110,97.998,110,671,0
2005-12-13,108,110,104,108,2156,0
2005-12-14,112,122,106,122,414,0
2005-12-15,136,136,120,128,158,0
2005-12-16,120,140,120,140,236,0
2005-12-19,132,144,116,122,1547,0
2005-12-20,120,120,91.998,101.12,2810,0
2005-12-21,106,124,100,112,1192,0
2005-12-22,112,112,104,106,355,0
2005-12-23,106,108,104,106,429,0
2005-12-27,106,106,79.998,96,4507,0
2005-12-28,100,116,96,114,763,0
2005-12-29,110,114,104,114,828,0
2005-12-30,108,112,108,112,532,0
2006-01-03,112,116,112,112,456,0
2006-01-04,114,114,114,114,72,0
2006-01-05,112,112,112,112,33,0
2006-01-06,114,114,112,114,232,0
2006-01-09,114,114,110,112,603,0
2006-01-10,112,112,112,112,250,0
2006-01-11,112,114,112,114,65,0
2006-01-12,112,120,112,118,507,0
2006-01-17,116,116,114,114,88,0
2006-01-18,114,114,104,112,164,0
2006-01-19,104,108,102,108,65,0
2006-01-20,112,112,106,112,168,0
2006-01-23,108,112,108,108,31,0
2006-01-24,108,124,102,116,1033,0
2006-01-25,114,114,114,114,7,0
2006-01-26,120,120,110,112,153,0
2006-01-27,114,116,109,116,155,0
2006-01-30,110,116,107,116,298,0
2006-01-31,116,120,116,120,105,0
2006-02-01,112,114,104,110,149,0
2006-02-02,104,108,104,108,16,0
2006-02-03,108,110,104,104,155,0
2006-02-06,108,108,104,104,236,0
2006-02-07,104,104,104,104,2,0
2006-02-08,104,110,104,106,42,0
2006-02-09,110,112,110,112,54,0
2006-02-10,110,118,110,118,1085,0
2006-02-13,115,116,115,116,268,0
2006-02-14,112,114,112,114,45,0
2006-02-15,120,154,120,154,2649,0
2006-02-16,150,160,148,160,504,0
2006-02-17,159,170,159,168,687,0
2006-02-21,170,180,168,170,611,0
2006-02-22,172,176,170,172,77,0
2006-02-23,176,176,170,176,267,0
2006-02-24,178,178,170,172,151,0
2006-02-27,170,176,170,172,347,0
2006-02-28,172,176,172,174,51,0
2006-03-01,174,184,174,182,268,0
2006-03-02,184,198,184,196,1316,0
2006-03-03,194,200,194,200,941,0
2006-03-06,200,200,198,198,57,0
2006-03-07,200,204,190,190,348,0
2006-03-08,192,196,184,186,300,0
2006-03-09,180,190,170,190,248,0
2006-03-10,200,200,200,200,3,0
2006-03-13,190,190,182,182,93,0
2006-03-14,192,192,184,184,43,0
2006-03-15,180,184,180,184,5,0
2006-03-16,190,190,180,180,33,0
2006-03-17,188,198,184,184,368,0
2006-03-20,184,200,182,184,86,0
2006-03-21,184,184,184,184,2,0
2006-03-22,184,188,184,188,45,0
2006-03-23,186,194,184,190,101,0
2006-03-24,192,196,192,192,38,0
2006-03-27,192,195,186,186,225,0
2006-03-28,190,192,190,190,110,0
2006-03-29,184,202,184,199,504,0
2006-03-30,199,204,199,200,663,0
2006-03-31,200,206,200,206,230,0
2006-04-03,204,258,204,248,1965,0
2006-04-04,247,256,246,256,556,0
2006-04-05,260,260,248,256,397,0
2006-04-06,258,258,248,256,290,0
2006-04-07,252,256,244,248,902,0
2006-04-10,248,248,236,238,256,0
2006-04-11,234,234,210,210,208,0
2006-04-12,210,212,204,212,359,0
2006-04-13,211,220,211,218,518,0
2006-04-17,220,230,218,224,163,0
2006-04-18,220,240,220,234,217,0
2006-04-19,240,240,230,240,367,0
2006-04-20,240,240,240,240,51,0
2006-04-21,234,240,234,238,954,0
2006-04-24,240,240,234,234,214,0
2006-04-25,234,240,234,238,45,0
2006-04-26,240,240,236,236,150,0
2006-04-27,234,236,226,232,45,0
2006-04-28,230,240,230,240,278,0
2006-05-01,236,236,206,216,6022,0
2006-05-02,218,218,208,211.12,217,0
2006-05-03,206,208,200,208,173,0
2006-05-04,212,222,212,222,168,0
2006-05-05,222,224,218,221,209,0
2006-05-08,218,224,218,224,44,0
2006-05-09,222,222,214,214,70,0
2006-05-10,220,220,198,200,11942,0
2006-05-11,198,204,198,198,480,0
2006-05-12,198,200,192,198,1127,0
2006-05-15,190,202,190,196,10187,0
2006-05-16,196,204,196,204,549,0
2006-05-17,202,202,198,200,674,0
2006-05-18,200,216,200,216,379,0
2006-05-19,214,214,200,206,291,0
2006-05-22,210,218,208,216,77,0
2006-05-23,200,218,200,214,31,0
2006-05-24,210,222,210,220,278,0
2006-05-25,222,224,222,222,76,0
2006-05-26,222,228,222,226,427,0
2006-05-30,226,226,216,224,47,0
2006-05-31,216,224,216,220,107,0
2006-06-01,220,220,216,216,13,0
2006-06-02,214,216,202,212,88,0
2006-06-05,212,212,202,208,290,0
2006-06-06,208,210,202,210,10,0
2006-06-07,208,208,204,206,29,0
2006-06-08,204,208,204,208,115,0
2006-06-09,204,208,204,208,575,0
2006-06-12,206,206,204,204,180,0
2006-06-13,204,206,200,202,137,0
2006-06-14,206,206,202,202,21,0
2006-06-15,206,206,202,202,6,0
2006-06-16,202,204,198,204,62,0
2006-06-19,198,202,197,200,974,0
2006-06-20,202,203,200,200,35,0
2006-06-21,200,200,200,200,15,0
2006-06-22,200,200,200,200,5,0
2006-06-23,200,204,200,204,40,0
2006-06-26,200,204,200,204,8,0
2006-06-27,200,204,200,202,52,0
2006-06-28,200,200,200,200,50,0
2006-06-30,196,202,196,202,35,0
2006-07-03,202,202,202,202,2,0
2006-07-05,202,202,202,202,35,0
2006-07-06,202,216,199,206,2632,0
2006-07-07,210,210,202,202,296,0
2006-07-10,202,206,202,206,423,0
2006-07-11,202,204,200,204,26,0
2006-07-12,206,206,200,200,575,0
2006-07-13,200,203,198,198,443,0
2006-07-14,198,202,192,202,123,0
2006-07-17,202,202,192,194,62,0
2006-07-18,200,202,194,202,11,0
2006-07-24,200,204,200,204,126,0
2006-07-25,194,198,192,198,110,0
2006-07-26,192,194,192,194,11,0
2006-07-27,194,194,178,182,1245,0
2006-07-28,178,182,178,182,191,0
2006-07-31,178,180,172,176,175,0
2006-08-01,176,182,176,182,8,0
2006-08-02,182,182,182,182,25,0
2006-08-03,176,190,176,190,103,0
2006-08-04,184,190,184,190,8,0
2006-08-08,196,198,192,192,560,0
2006-08-09,196,196,182,192,265,0
2006-08-10,194,194,184,194,100,0
2006-08-11,192,192,186,186,93,0
2006-08-14,190,190,190,190,5,0
2006-08-15,192,192,186,186,156,0
2006-08-16,188,192,188,192,415,0
2006-08-17,188,190,181,181,482,0
2006-08-18,184,184,180,182,516,0
2006-08-21,182,182,178,180,615,0
2006-08-22,180,180,178,178,52,0
2006-08-23,177,180,170,180,12432,0
2006-08-24,180,180,180,180,63,0
2006-08-25,180,180,177,180,73,0
2006-08-28,177,180,172,180,491,0
2006-08-29,178,178,170,171,510,0
2006-08-30,174,174,171,171,86,0
2006-08-31,170,171,170,170,106,0
2006-09-01,172,172,170,172,103,0
2006-09-05,170,174,170,172,281,0
2006-09-06,170,172,170,172,81,0
2006-09-07,170,170,166,168,222,0
2006-09-08,166,168,158,160,806,0
2006-09-11,160,170,158,164,228,0
2006-09-12,164,166,164,164,12,0
2006-09-13,160,170,160,166,42,0
2006-09-14,162,168,162,168,112,0
2006-09-15,168,170,160,168,259,0
2006-09-18,168,168,160,168,95,0
2006-09-19,166,168,160,166,190,0
2006-09-20,166,166,166,166,10,0
2006-09-21,166,168,158,164,272,0
2006-09-22,160,164,157.2,164,177,0
2006-09-25,158,160,158,160,133,0
2006-09-26,160,168,158,164,985,0
2006-09-27,168,198,168,173,8065,0
2006-09-28,176,194,174,188,1466,0
2006-09-29,186,186,174,182,1143,0
2006-10-02,182,184,178,184,594,0
2006-10-03,180,180,169.2,174,756,0
2006-10-04,176,184,176,184,867,0
2006-10-05,180,184,180,184,644,0
2006-10-06,182,188,180,184,689,0
2006-10-09,188,190,182,188,231,0
2006-10-10,180,184,174,176,819,0
2006-10-11,170,176,170,176,137,0
2006-10-12,175,184,175,182,257,0
2006-10-13,180,184,176,184,364,0
2006-10-16,180,180,174,176,290,0
2006-10-17,176,180,170,177,21170,0
2006-10-18,178,182,170,174,1006,0
2006-10-19,174,178,174,178,460,0
2006-10-20,176,176,170,174,628,0
2006-10-23,174,176,172,176,446,0
2006-10-24,172,172,172,172,13,0
2006-10-25,174,178,174,178,459,0
2006-10-26,174,176,170,174,942,0
2006-10-27,172,174,168,170,598,0
2006-10-30,166,176,166,176,332,0
2006-10-31,174,174,168,168,3726,0
2006-11-01,168,168,158,160,1410,0
2006-11-02,160,160,154,156,817,0
2006-11-03,154,164,152,164,816,0
2006-11-06,160,164,160,160,199,0
2006-11-07,160,166,160,162.2,544,0
2006-11-08,162,164,161,164,494,0
2006-11-09,162,174,162,168,855,0
2006-11-10,168,170,144,166,18355,0
2006-11-13,162,170,160,164,1506,0
2006-11-14,162,166,161,162,1370,0
2006-11-15,164,166,162,166,414,0
2006-11-16,166,170,162,168,764,0
2006-11-17,168,168,163,166,100,0
2006-11-20,166,172,166,170,1145,0
2006-11-21,170,172,166,171,1498,0
2006-11-22,174,174,170,174,1437,0
2006-11-24,174,174,170,171.8,725,0
2006-11-27,170,171,164,166,2326,0
2006-11-28,166,168,161,168,2091,0
2006-11-29,164,168,164,168,3793,0
2006-11-30,166,172,166,172,2566,0
2006-12-01,168,172,168,172,131,0
2006-12-04,168,176,168,172,508,0
2006-12-05,172,174,170,171,1460,0
2006-12-06,172,172,170,171,3198,0
2006-12-07,170,176,170,174,1626,0
2006-12-08,170,176,166,172,2657,0
2006-12-11,174,182,172,174,6117,0
2006-12-12,174,178,174,177,879,0
2006-12-13,178,180,174,180,1740,0
2006-12-14,180,182,178,178,163,0
2006-12-15,178,178,170,175,2091,0
2006-12-18,180,180,174,177,1180,0
2006-12-19,176,178,174,178,869,0
2006-12-20,174,178,174,177,1069,0
2006-12-21,177,181.6,166,176,3892,0
2006-12-22,176,178,174,175,886,0
2006-12-26,176,184,175,184,2968,0
2006-12-27,180,200,180,194,1358,0
2006-12-28,200,210,198,206,1924,0
2006-12-29,202,213,202,213,2734,0
2007-01-03,232,242,218,218,4797,0
2007-01-04,224,224,206,214,2170,0
2007-01-05,214,220,206,206,1180,0
2007-01-08,206,206,194,198,3956,0
2007-01-09,192,216,192,210,1647,0
2007-01-10,212,226,212,214,596,0
2007-01-11,214,214,202,208,1836,0
2007-01-12,200,202,192,192,1740,0
2007-01-16,196,196,186,186,911,0
2007-01-17,188,190,180,184,1090,0
2007-01-18,180.2,182,174,174,1245,0
2007-01-19,172,176,166,176,1575,0
2007-01-22,178,178,172,172,1765,0
2007-01-23,172,172,166,168,1369,0
2007-01-24,170,172,168,172,2377,0
2007-01-25,180,188,170,184,1053,0
2007-01-26,186,203.8,186,198,1243,0
2007-01-29,194,204,194,198,522,0
2007-01-30,198,204,198,204,1467,0
2007-01-31,204,206,200,206,532,0
2007-02-01,208,216,208,212,1294,0
2007-02-02,212,220,212,214,1974,0
2007-02-05,212,212,210,210,197,0
2007-02-06,210,212,210,210,899,0
2007-02-07,210,210,202,202,149,0
2007-02-08,206,209.8,194.2,200,404,0
2007-02-09,200,200,199.8,200,1463,0
2007-02-12,202,206,200,204,555,0
2007-02-13,200,202,200,200,102,0
2007-02-14,198.1,198.1,190,196,53,0
2007-02-15,195,204,192,204,880,0
2007-02-16,202,210,202,206,889,0
2007-02-20,226,230,176,180,2649,0
2007-02-21,176.7,184,174,178,1488,0
2007-02-22,184,184,178,180,1487,0
2007-02-23,180,188,180,187,1953,0
2007-02-26,188,188,181,181,479,0
2007-02-27,184,184,170,172,1856,0
2007-02-28,168,174,160,168,533,0
2007-03-01,168,172,165,166,198,0
2007-03-02,166,169.4,162,166,481,0
2007-03-05,166,168,162,162,280,0
2007-03-06,166,166,162,166,103,0
2007-03-07,162,164,162,164,75,0
2007-03-08,162,164,160,164,251,0
2007-03-09,162,162,154,158,485,0
2007-03-12,158,166,157,164,449,0
2007-03-13,158,160,153.2,158,379,0
2007-03-14,158,160,156,160,102,0
2007-03-15,156,160,156,160,120,0
2007-03-16,160,160,156,156,206,0
2007-03-19,154,160,152,160,352,0
2007-03-20,154,160,154,160,513,0
2007-03-21,160,160,156,160,227,0
2007-03-22,160,160,160,160,125,0
2007-03-23,158,158,156,156,356,0
2007-03-26,156,160,156,158,101,0
2007-03-27,160,160,158,158,14,0
2007-03-28,160,160,158,158,116,0
2007-03-29,156,158,156,158,412,0
2007-03-30,156,158,154,158,815,0
2007-04-02,158,158,148,150,645,0
2007-04-03,150,154,146,152,611,0
2007-04-04,154,154,148,152,144,0
2007-04-05,154,156,154,154,329,0
2007-04-09,154,156,146,146,334,0
2007-04-10,146,146,144,146,1474,0
2007-04-11,146,146,138,138,1732,0
2007-04-12,138,146,138,142,504,0
2007-04-13,144,146,144,144,54,0
2007-04-16,144,154,144,148,1024,0
2007-04-17,148,152,142,144,709,0
2007-04-18,144,148,144,148,96,0
2007-04-19,148,148,148,148,90,0
2007-04-20,148,148,146,148,103,0
2007-04-23,150,150,148,148,193,0
2007-04-24,146,148,144,146,926,0
2007-04-25,146,148,142,146,600,0
2007-04-26,146,146,142,144,623,0
2007-04-27,144,144,144,144,578,0
2007-04-30,144,145.8,140,142,316,0
2007-05-01,144,144,141,144,168,0
2007-05-02,144,144,140,142,782,0
2007-05-03,142,142,140,142,254,0
2007-05-04,142,142,142,142,194,0
2007-05-07,142,144,140,142,511,0
2007-05-08,140,142,139,140,1275,0
2007-05-09,138,140,138,140,1296,0
2007-05-10,138,138,134,138,937,0
2007-05-11,136,136,132,136,1256,0
2007-05-14,132,134,132,133,1062,0
2007-05-15,138,142,133,140,1028,0
2007-05-16,136,142,136,140,2279,0
2007-05-17,140,140,134,138,1050,0
2007-05-18,138,140,138,138,512,0
2007-05-21,136,136,134,134,178,0
2007-05-22,136,136,135,136,571,0
2007-05-23,140,142,138,140,274,0
2007-05-24,140,142,136,138,588,0
2007-05-25,136,140,136,138,194,0
2007-05-29,138,144,138,144,615,0
2007-05-30,142,144,140,142,185,0
2007-05-31,140,146,138,146,473,0
2007-06-01,146,152,140,140,719,0
2007-06-04,138,140,138,140,434,0
2007-06-05,140,140,136,138,135,0
2007-06-06,138,138,136,138,437,0
2007-06-07,140,170,140,160,4198,0
2007-06-08,160,162,152,160,230,0
2007-06-11,160,160,150,156,126,0
2007-06-12,174,174,152,154,1248,0
2007-06-13,152,160,152,156,365,0
2007-06-14,162,162,154,154,362,0
2007-06-15,154,154,142,146,6934,0
2007-06-18,146,148,144,144,1018,0
2007-06-19,144,149.8,140.2,148,715,0
2007-06-20,148,148,148,148,25,0
2007-06-21,146,148,146,148,220,0
2007-06-22,146,152,146,150,225,0
2007-06-25,146,154,146,152,1240,0
2007-06-26,150,150,146,146,8556,0
2007-06-27,144,152,144,149,3527,0
2007-06-28,146,150,146,148,162,0
2007-06-29,149,152,149,150,1683,0
2007-07-02,150,154,150,152,1310,0
2007-07-03,150,154,150,150,128,0
2007-07-05,150,150,141,144,9366,0
2007-07-06,146,148,146,148,413,0
2007-07-09,146,148,142,146,352,0
2007-07-10,142,144,142,144,207,0
2007-07-11,144,144,142,144,285,0
2007-07-12,144,146,142,144,1146,0
2007-07-13,144,148,144,148,454,0
2007-07-16,148,160,144,151,1264,0
2007-07-17,152,154,152,154,206,0
2007-07-18,154,154,152,152,481,0
2007-07-19,152,152,151,151,50,0
2007-07-20,152,154,150,154,442,0
2007-07-23,154,154,153,153,356,0
2007-07-24,154,154,150,152,775,0
2007-07-25,152,152,150,152,863,0
2007-07-26,149,149,146,146,187,0
2007-07-27,146,146,141,144,400,0
2007-07-30,142,144,142,144,170,0
2007-07-31,142,144,142,144,108,0
2007-08-01,144,145,144,144,132,0
2007-08-02,145,148,144,146,478,0
2007-08-03,144.2,145,126,138,3000,0
2007-08-06,137,137,126,134,816,0
2007-08-07,134,134,126,130,198,0
2007-08-08,124,130,123,130,702,0
2007-08-09,126,130,126,127,737,0
2007-08-10,128,128,126,126,146,0
2007-08-13,126,130,126,130,53,0
2007-08-14,130,138,130,138,98,0
2007-08-15,132,142,130,140,203,0
2007-08-16,140,140,140,140,50,0
2007-08-17,130,130,130,130,20,0
2007-08-20,126,133,120,132,447,0
2007-08-21,129,136,129,136,123,0
2007-08-22,132,132,129,129,205,0
2007-08-24,138,140,128,132,842,0
2007-08-27,148,148,140,140,150,0
2007-08-29,135,135,133,133,225,0
2007-08-30,140,140,130,133,225,0
2007-08-31,135,140,135,140,35,0
2007-09-04,133,133.4,133,133.4,137,0
2007-09-05,140,140,139,140,165,0
2007-09-06,142,142,142,142,33,0
2007-09-07,142,142,138,140,397,0
2007-09-11,139,139,134,134,877,0
2007-09-12,134,140,134,134,120,0
2007-09-13,134,139,134,138,176,0
2007-09-14,138,138,135,135,110,0
2007-09-17,134,139,134,139,1129,0
2007-09-18,134,139,134,138.6,46,0
2007-09-19,135,135,135,135,57,0
2007-09-20,135,135,135,135,10,0
2007-09-21,141,142,135,142,2848,0
2007-09-25,139,139,132.2,132.2,210,0
2007-09-26,134,139,134,139,1130,0
2007-09-27,132,134.2,132,134.2,10,0
2007-09-28,134,139.8,132,139.8,233,0
2007-10-01,134,140,132,134,1615,0
2007-10-02,134,134,132.2,134,1573,0
2007-10-03,135,135,117,135,861,0
2007-10-04,132,132,132,132,97,0
2007-10-05,132,132.6,132,132.6,254,0
2007-10-08,133,140,133,140,95,0
2007-10-09,138,138,138,138,85,0
2007-10-10,138,138,138,138,30,0
2007-10-11,138,138,125,135,328,0
2007-10-12,132,134,129,134,330,0
2007-10-15,138,138,134,134,25,0
2007-10-16,134,134,125,125,345,0
2007-10-17,128,128,120,124,335,0
2007-10-18,124,125,118,125,381,0
2007-10-19,126,126,120,126,150,0
2007-10-22,126.8,126.8,125,126,296,0
2007-10-23,120.2,120.2,120.2,120.2,19,0
2007-10-24,120,126,115,115,115,0
2007-10-25,120,120,120,120,2148,0
2007-10-26,120,120,110,120,234,0
2007-10-29,112,112,75,97.998,12501,0
2007-10-30,97.998,97.998,85.002,94.002,3183,0
2007-10-31,91.998,100,88.002,90,732,0
2007-11-01,90,97.002,85.002,94.002,218,0
2007-11-02,94.002,97.998,93,97.998,6815,0
2007-11-05,97.998,102,96,97.998,11050,0
2007-11-06,97.998,97.998,90,97.002,1615,0
2007-11-07,94.998,94.998,90,91.998,105,0
2007-11-08,90,93,90,93,116,0
2007-11-09,88.002,90,88.002,90,115,0
2007-11-12,88.002,88.002,79.998,79.998,290,0
2007-11-13,76.998,79.998,75,76.002,4878,0
2007-11-14,76.002,79.998,76.002,79.998,2230,0
2007-11-15,79.998,79.998,73.002,79.998,433,0
2007-11-16,75,79.998,75,79.998,1665,0
2007-11-19,72,72.198,70.002,72.198,1235,0
2007-11-20,71.598,76.002,71.598,75,380,0
2007-11-21,75.798,75.798,75.798,75.798,25,0
2007-11-26,76.002,76.002,70.002,70.002,1886,0
2007-11-27,67.602,70.002,67.002,70.002,60,0
2007-11-28,75,76.002,75,75,1000,0
2007-11-29,73.002,79.998,73.002,75,873,0
2007-11-30,76.002,76.998,76.002,76.998,1365,0
2007-12-03,72,76.998,72,76.998,91,0
2007-12-04,72,72,67.602,70.998,1957,0
2007-12-05,72,76.998,72,75,364,0
2007-12-06,70.002,78,70.002,73.998,260,0
2007-12-07,70.2,70.998,70.2,70.602,223,0
2007-12-10,70.002,70.002,70.002,70.002,473,0
2007-12-11,67.002,76.002,67.002,73.998,224,0
2007-12-12,67.002,67.002,67.002,67.002,13,0
2007-12-13,67.002,67.002,67.002,67.002,68,0
2007-12-14,76.002,76.002,75,76.002,271,0
2007-12-17,70.998,72,67.002,69,1290,0
2007-12-18,70.002,82.002,70.002,82.002,1488,0
2007-12-19,83.598,91.002,78,82.002,1960,0
2007-12-20,78,78,66.402,76.002,1480,0
2007-12-21,76.002,78,76.002,78,645,0
2007-12-24,73.998,73.998,73.998,73.998,255,0
2007-12-26,73.998,73.998,66,69,1264,0
2007-12-27,70.002,79.998,70.002,76.998,1958,0
2007-12-28,76.998,78,73.998,78,1378,0
2007-12-31,78,85.998,72.198,85.998,5024,0
2008-01-02,81,85.002,81,84.798,740,0
2008-01-03,83.4,85.002,83.4,84,1643,0
2008-01-04,82.002,82.998,82.002,82.998,1312,0
2008-01-07,78,82.998,78,82.602,448,0
2008-01-08,79.998,82.002,79.002,82.002,826,0
2008-01-09,79.002,79.602,79.002,79.2,1600,0
2008-01-10,79.2,79.998,79.002,79.002,656,0
2008-01-11,81,81.198,81,81.198,170,0
2008-01-14,85.002,91.002,85.002,91.002,130,0
2008-01-15,82.998,85.002,80.4,84,360,0
2008-01-16,81,81,79.998,79.998,40,0
2008-01-17,79.602,79.602,79.602,79.602,65,0
2008-01-18,82.398,82.398,79.602,81,1996,0
2008-01-22,79.8,79.998,76.998,79.002,260,0
2008-01-23,79.002,79.2,78,79.2,375,0
2008-01-24,80.4,81.402,80.4,81.402,1990,0
2008-01-25,81,82.002,80.802,81.798,5946,0
2008-01-28,82.002,88.998,81.6,81.6,735,0
2008-01-29,81.6,82.002,81,81,1720,0
2008-01-30,82.002,100,82.002,97.002,3466,0
2008-01-31,100,114,100,100,1858,0
2008-02-01,105,105,105,105,90,0
2008-02-04,100,100,100,100,130,0
2008-02-05,100,100,100,100,20,0
2008-02-06,91.998,99.8,91.998,99.8,25,0
2008-02-07,99.8,99.8,99.8,99.8,105,0
2008-02-11,91.998,91.998,90,90,185,0
2008-02-12,98.598,98.598,82.998,82.998,893,0
2008-02-13,79.998,86.4,79.998,82.998,429,0
2008-02-14,82.002,86.4,82.002,84,510,0
2008-02-15,88.8,90,82.002,82.998,742,0
2008-02-19,82.998,85.002,82.8,85.002,483,0
2008-02-20,85.2,85.2,85.2,85.2,19,0
2008-02-21,90.402,93.798,85.2,86.202,181,0
2008-02-25,86.4,90.6,86.202,86.658,92,0
2008-02-26,90,90,85.998,85.998,377,0
2008-02-27,85.998,85.998,85.998,85.998,199,0
2008-02-29,82.998,87.798,82.998,83.802,140,0
2008-03-03,84.798,85.002,82.998,82.998,898,0
2008-03-04,82.998,82.998,82.602,82.602,38,0
2008-03-05,85.002,85.002,75,79.8,1063,0
2008-03-06,81,81,76.002,76.002,118,0
2008-03-07,78,78,78,78,20,0
2008-03-10,76.2,76.2,76.2,76.2,43,0
2008-03-11,75.198,75.198,75.198,75.198,25,0
2008-03-12,75.198,75.198,75.198,75.198,5,0
2008-03-14,79.998,94.998,63.6,76.002,1850,0
2008-03-17,79.398,79.998,77.4,77.598,148,0
2008-03-18,70.2,70.398,70.002,70.002,400,0
2008-03-19,75,75,70.002,70.602,1057,0
2008-03-20,69,70.002,69,70.002,375,0
2008-03-24,66,70.2,66,70.002,108,0
2008-03-26,70.602,70.602,70.002,70.002,1165,0
2008-03-27,67.998,67.998,67.998,67.998,50,0
2008-03-28,67.998,67.998,67.998,67.998,405,0
2008-03-31,67.002,67.002,66.6,67.002,99,0
2008-04-01,69,70.002,66.762,70.002,1003,0
2008-04-02,66.198,66.198,66,66,475,0
2008-04-03,66.402,66.402,66.402,66.402,6,0
2008-04-07,64.998,66.402,64.998,66,547,0
2008-04-08,65.598,66,65.598,66,125,0
2008-04-09,64.998,66,64.998,66,350,0
2008-04-10,66,66,66,66,495,0
2008-04-11,64.998,66.198,61.998,66,828,0
2008-04-14,64.002,64.002,64.002,64.002,615,0
2008-04-15,64.002,64.002,61.998,61.998,995,0
2008-04-16,61.998,61.998,61.398,61.398,469,0
2008-04-17,61.398,63,61.398,61.998,334,0
2008-04-18,64.002,64.002,64.002,64.002,250,0
2008-04-22,63.402,63.402,63,63,217,0
2008-04-23,61.602,61.998,61.602,61.998,33,0
2008-04-24,61.398,61.398,56,60,1053,0
2008-04-25,55.8,60,55.8,58.002,424,0
2008-04-28,58.998,62.4,58.998,60,1151,0
2008-04-29,61.002,61.002,60,60,384,0
2008-04-30,60,60,60,60,50,0
2008-05-01,60.402,61.002,60.402,61.002,120,0
2008-05-08,60,61.002,60,61.002,60,0
2008-05-12,58.998,58.998,58.998,58.998,10,0
2008-05-13,60,61.002,58.998,61.002,330,0
2008-05-14,60,60,60,60,271,0
2008-05-15,60,61.002,60,61.002,331,0
2008-05-16,61.602,61.602,59.202,60,860,0
2008-05-19,58.998,58.998,57,58.8,504,0
2008-05-20,60,60,57,57,660,0
2008-05-21,57,57.198,56,57,559,0
2008-05-22,56,56,55,55,248,0
2008-05-23,53.8,57,53.8,54,623,0
2008-05-27,53,53,47.6,49,1210,0
2008-05-28,57,63.798,47.6,49,1160,0
2008-05-29,50,58.278,50,50,620,0
2008-05-30,55.4,55.6,55.4,55.6,42,0
2008-06-03,50,51.2,50,51,163,0
2008-06-04,56,78.798,52.2,57,3457,0
2008-06-05,65.202,65.202,55,58.002,866,0
2008-06-06,54.8,60,52,60,315,0
2008-06-09,60,60,49.8,57.402,104,0
2008-06-12,51.4,51.4,51.4,51.4,60,0
2008-06-13,58.398,58.8,50.6,50.6,220,0
2008-06-16,50.6,50.8,48,50.6,1268,0
2008-06-18,50.6,50.6,47.8,47.8,480,0
2008-06-19,50.4,50.6,48.2,50.6,336,0
2008-06-20,56.6,56.6,53.8,54,45,0
2008-06-23,51.2,51.2,51.2,51.2,33,0
2008-06-24,48.2,48.4,48.2,48.2,85,0
2008-06-25,48.2,49,48,49,105,0
2008-06-26,48,49,47.8,49,491,0
2008-06-27,47.4,47.8,47,47,362,0
2008-06-30,47.6,47.6,47.2,47.2,375,0
2008-07-01,47.8,48,47.4,48,266,0
2008-07-02,47.2,47.2,47.2,47.2,50,0
2008-07-07,48.2,48.2,47.8,47.8,180,0
2008-07-08,47,47,46,46,208,0
2008-07-09,47.2,47.2,45.6,46.6,289,0
2008-07-10,46.2,46.2,45.6,46.2,178,0
2008-07-11,45.8,46.4,43.4,45,421,0
2008-07-14,43.4,47,40.2,41,672,0
2008-07-15,41.2,42,41.2,41.2,375,0
2008-07-16,41.2,42,40.6,42,1020,0
2008-07-17,40.8,40.8,40.8,40.8,20,0
2008-07-18,40,41.6,40,41.6,170,0
2008-07-22,41.6,41.6,41,41.2,286,0
2008-07-23,40.2,40.2,40.2,40.2,5,0
2008-07-28,41,41,38.2,38.2,39,0
2008-07-29,40,41,40,41,241,0
2008-07-30,41,41,34.88,34.88,67,0
2008-07-31,35.2,40,35.2,40,125,0
2008-08-04,42,43,40,40,47,0
2008-08-06,37,38.2,37,38.2,105,0
2008-08-07,39,39,39,39,91,0
2008-08-08,39,39,37,37,260,0
2008-08-11,36.2,38,34,38,688,0
2008-08-12,38,38,34.6,34.6,15,0
2008-08-13,34.6,34.6,33,34.4,120,0
2008-08-14,34.4,41.4,34.4,40.68,102,0
2008-08-15,39.6,39.6,39.6,39.6,5,0
2008-08-18,40,40,40,40,25,0
2008-08-19,40,40,38,38,500,0
2008-08-21,38.2,41,38.2,41,3583,0
2008-08-22,36.9,40,36.9,40,167,0
2008-08-25,40,42,40,42,273,0
2008-08-26,42,42,42,42,50,0
2008-08-27,41.4,42.14,41.4,42.14,30,0
2008-08-28,42.2,42.2,42.2,42.2,24,0
2008-08-29,44,44,43.8,43.8,105,0
2008-09-03,45,51.32,44.8,51.32,50,0
2008-09-04,51.8,51.8,44,45,173,0
2008-09-05,45,45,38.2,38.2,643,0
2008-09-08,39,40,39,40,63,0
2008-09-10,38.4,38.8,38.2,38.8,169,0
2008-09-12,38.2,38.2,38.2,38.2,15,0
2008-09-16,38.2,38.2,38.2,38.2,15,0
2008-09-18,32.4,36,32.4,36,105,0
2008-09-19,39.8,49.8,39.8,47.2,31608,0
2008-09-22,44,44,39.2,40,321,0
2008-09-24,42.4,42.4,42.4,42.4,18,0
2008-09-25,37,37,28,31.2,510,0
2008-09-29,29.4,33.2,29,32,140,0
2008-09-30,30,30,30,30,20,0
2008-10-02,31.6,31.6,30.4,30.4,50,0
2008-10-03,37.4,38,37.4,38,40,0
2008-10-06,39.6,40,39.6,39.8,126,0
2008-10-08,34.4,37.2,34.4,37.2,180,0
2008-10-09,33.2,35,33.2,35,190,0
2008-10-10,29,29,24.6,27.12,358,0
2008-10-13,26.8,30,26.8,30,216,0
2008-10-14,29,29,29,29,20,0
2008-10-16,24,29,20.4,28,9865,0
2008-10-20,27.8,31,27.8,31,378,0
2008-10-21,27,30,27,30,25678,0
2008-10-22,29.8,30,29.8,30,335,0
2008-10-23,30,30,30,30,465,0
2008-10-27,31,31,31,31,16,0
2008-10-29,31,32,31,32,19,0
2008-10-30,31.8,32,31.8,32,25,0
2008-11-03,32.6,35.8,32.6,35.8,60,0
2008-11-04,36,36,35,36,55,0
2008-11-06,32,34,29.4,34,20,0
2008-11-07,30,32,30,32,13,0
2008-11-11,35,35.2,35,35,80,0
2008-11-12,28.6,39,26.6,33.2,122,0
2008-11-13,31.8,31.8,31.8,31.8,10,0
2008-11-14,29,36,29,36,10,0
2008-11-17,29.2,35.8,28,28,48,0
2008-11-18,32.8,35,32.8,35,782,0
2008-11-19,30.6,34.8,30,34.8,305,0
2008-11-20,29,29,28,28,26,0
2008-11-21,24,24.1,20.2,20.6,78,0
2008-11-24,21.9,24,21.9,24,55,0
2008-11-25,25,31.8,25,31.8,45,0
2008-11-26,34.8,35,34.8,35,356,0
2008-11-28,36,36,36,36,221,0
2008-12-01,26.6,27,23,27,65,0
2008-12-02,26,26,25,25,430,0
2008-12-03,25,25.2,25,25,2092,0
2008-12-04,25.8,25.8,25.8,25.8,50,0
2008-12-05,23.2,35.8,20.82,35,220,0
2008-12-08,35,35,35,35,139,0
2008-12-09,30,32,30,32,47,0
2008-12-10,28.6,34.8,24,34.8,611,0
2008-12-12,29.2,29.8,25.2,29.8,29,0
2008-12-15,34.4,35,34.4,35,312,0
2008-12-16,34.4,34.4,34.4,34.4,35,0
2008-12-17,34.4,36,34.4,35.12,163,0
2008-12-18,26.2,34.4,26.2,34.4,178,0
2008-12-19,26,34.4,26,34.4,140,0
2008-12-26,30.4,30.4,28.4,28.4,10,0
2008-12-29,24.4,24.4,24.4,24.4,15,0
2008-12-30,26.2,26.2,25,26.18,97,0
2008-12-31,29.8,30,26,30,78,0
2009-01-02,25,35,24.8,35,385,0
2009-01-06,36,36,34,34,62,0
2009-01-09,32.4,34,32.4,34,35,0
2009-01-14,30,30,30,30,199,0
2009-01-15,34,36.8,34,34,357,0
2009-01-16,34.2,34.2,34,34,286,0
2009-01-21,32,32,32,32,85,0
2009-01-26,32.6,32.6,32.6,32.6,10,0
2009-01-29,32,32,30,30,300,0
2009-02-10,30.4,30.4,30,30,44,0
2009-02-12,30.2,30.2,30.2,30.2,5,0
2009-02-13,30.2,30.2,30,30,19,0
2009-02-17,30,30,30,30,13,0
2009-02-18,30.8,31,30.8,31,49,0
2009-02-20,30.6,30.6,28,28,431,0
2009-02-24,29,29,29,29,38,0
2009-02-26,29,29,29,29,20,0
2009-03-02,28,28,28,28,25,0
2009-03-04,28,28,28,28,8,0
2009-03-05,29.8,30,28,28,465,0
2009-03-06,28,30,28,30,438,0
2009-03-09,30,30,30,30,200,0
2009-03-10,34.8,35,34.8,35,360,0
2009-03-11,34.8,35,34.8,34.8,150,0
2009-03-12,34.8,39.4,34.8,37,1240,0
2009-03-13,39,39,35,39,1231,0
2009-03-20,38,39,35.2,39,617,0
2009-03-23,40,40,35.2,35.68,105,0
2009-03-24,40,40,38,40,645,0
2009-03-25,40,41,40,40,250,0
2009-03-26,40,44,40,43,1200,0
2009-03-27,40.6,42,38,39.8,499,0
2009-03-30,39.6,40,39.6,40,95,0
2009-03-31,42,42,40,40,300,0
2009-04-01,42,42,41.8,42,180,0
2009-04-02,38.4,38.4,37,37.24,100,0
2009-04-06,37.4,37.4,37.4,37.4,5,0
2009-04-09,37.4,37.4,37.4,37.4,25,0
2009-04-13,37.2,37.2,37,37,10,0
2009-04-15,36.6,36.6,36.4,36.4,32,0
2009-04-21,39.2,40.8,39.2,40.8,30,0
2009-04-22,35.8,35.8,35.8,35.8,5,0
2009-04-23,39.8,40.8,39.8,40.8,175,0
2009-04-24,36.2,36.2,36,36,18,0
2009-04-27,40,40,40,40,100,0
2009-04-28,40,40,40,40,150,0
2009-04-29,40,40,40,40,150,0
2009-04-30,40,40,40,40,170,0
2009-05-05,40,40,39.6,39.6,250,0
2009-05-06,40,40,35.6,36.04,162,0
2009-05-11,34.6,34.6,34.6,34.6,8,0
2009-05-13,34.4,34.4,29.2,29.2,35,0
2009-05-15,29.4,29.4,29.4,29.4,15,0
2009-05-18,38,38,31.6,31.6,54,0
2009-05-22,30.2,30.2,30.2,30.2,8,0
2009-05-26,30.2,30.2,30.2,30.2,5,0
2009-05-28,29,29,29,29,15,0
2009-05-29,29,29,28,29,407,0
2009-06-02,28.4,28.4,25.6,25.6,430,0
2009-06-04,29.2,29.2,29.2,29.2,7,0
2009-06-05,25.2,28.2,25.2,28.2,15,0
2009-06-08,27.8,27.8,23,25,792,0
2009-06-10,24.4,25,24.4,25,45,0
2009-06-11,25,25,25,25,201,0
2009-06-15,20.2,26.2,20.2,25.6,86,0
2009-06-16,25.2,25.2,25.2,25.2,20,0
2009-06-17,23,23,22.6,22.6,10,0
2009-06-18,24.8,24.8,24.8,24.8,20,0
2009-06-19,22.4,23,22.4,23,10,0
2009-06-22,22,22.2,21.4,21.4,40,0
2009-06-23,24,24.8,24,24.8,20,0
2009-06-25,20.2,24.8,20,24.8,78,0
2009-07-01,20.4,24.4,20.4,24.4,72,0
2009-07-08,21,21,21,21,50,0
2009-07-10,20.6,20.6,20.6,20.6,27,0
2009-07-13,20.2,20.2,20.2,20.2,5,0
2009-07-14,20.2,20.2,20.2,20.2,18,0
2009-07-15,22,24,22,24,315,0
2009-07-16,24,24,24,24,215,0
2009-07-17,22,24,22,24,10,0
2009-07-24,21.6,21.6,21.6,21.6,10,0
2009-07-27,21.62,21.8,21.6,21.6,164,0
2009-07-28,20.6,20.6,20.6,20.6,5,0
2009-07-29,20.6,20.6,20.6,20.6,0,0
2009-07-30,22,24.8,21.5,24,675,0
2009-07-31,22,24,21.4,24,383,0
2009-08-03,23.8,24.8,23.8,24.6,423,0
2009-08-04,24.8,33,24.8,26.4,882,0
2009-08-05,29.8,29.8,28.4,28.4,55,0
2009-08-06,29,29,29,29,225,0
2009-08-07,29,29,29,29,535,0
2009-08-10,29,29,28,28,477,0
2009-08-11,29,29,24.2,24.2,205,0
2009-08-12,29,29,29,29,445,0
2009-08-13,24.4,29,24.4,28.6,152,0
2009-08-14,28.6,28.6,28.6,28.6,0,0
2009-08-17,28.6,30,24.6,25.8,1145,0
2009-08-18,29,29,27,27,432,0
2009-08-19,27,29,24.6,29,1838,0
2009-08-20,29,30.6,28.4,28.4,856,0
2009-08-21,30.8,32.04,30.4,30.4,670,0
2009-08-24,30,30,30,30,95,0
2009-08-25,30.2,30.2,26.4,28,255,0
2009-08-26,31.6,32,29.2,31.2,465,0
2009-08-27,31.8,31.8,28.4,28.4,60,0
2009-08-31,31.8,34,31.8,32,1053,0
2009-09-01,32.6,32.6,32,32,360,0
2009-09-03,30,34,29.4,34,292,0
2009-09-04,34,34,34,34,305,0
2009-09-09,30.2,30.2,27,27,53,0
2009-09-10,27.2,33,27.2,32.2,80,0
2009-09-11,32,32,32,32,43,0
2009-09-14,29.4,29.4,28.8,28.8,150,0
2009-09-15,28.4,29.2,28.4,29.2,24,0
2009-09-16,31,31,28.6,28.6,100,0
2009-09-18,28.2,28.2,28,28,27,0
2009-09-21,28,28.8,27,27,226,0
2009-09-22,28,28.24,28,28.24,40,0
2009-09-23,30,30,30,30,240,0
2009-09-24,30,30,30,30,250,0
2009-09-25,30,30.8,30,30.8,538,0
2009-09-28,33,33,32,32,62,0
2009-09-29,30.4,30.6,28.6,28.6,210,0
2009-09-30,31,32,31,32,304,0
2009-10-01,31.6,32,31.6,32,285,0
2009-10-02,32,32,32,32,250,0
2009-10-05,31.8,32,28.2,30,419,0
2009-10-06,32,32.16,31.9,32,745,0
2009-10-07,32,32,32,32,250,0
2009-10-08,33,36,33,36,210,0
2009-10-09,36.2,40.2,36.2,39.96,662,0
2009-10-12,40,41.8,40,40.6,391,0
2009-10-13,36.4,40,35.4,35.4,630,0
2009-10-14,38.2,45.4,38.2,41.8,1090,0
2009-10-15,41.6,41.8,41.6,41.6,110,0
2009-10-16,46.6,46.6,46.6,46.6,5,0
2009-10-19,41.2,46.6,41,45,506,0
2009-10-20,45,45,45,45,262,0
2009-10-21,41.4,45,41,41,340,0
2009-10-22,44,44,44,44,225,0
2009-10-23,44.6,45,44.6,45,250,0
2009-10-26,40.6,42.1,40.4,42,95,0
2009-10-27,41.8,42,35.6,35.6,245,0
2009-10-28,42,42,38.1,40,205,0
2009-10-29,41.2,41.2,35.6,39,331,0
2009-11-02,35,43,35,40,364,0
2009-11-03,42.8,47.6,40.2,42.4,475,0
2009-11-04,44.8,47,41.2,46.6,255,0
2009-11-05,45.6,46.6,42.4,42.4,282,0
2009-11-06,43.4,47.4,39,39,255,0
2009-11-09,39,41.2,32.2,41,341,0
2009-11-10,42,45,41.6,45,268,0
2009-11-11,45,45,45,45,290,0
2009-11-12,46,46,45.8,45.8,250,0
2009-11-13,46,46,36.48,36.48,245,0
2009-11-16,36.6,40,36.6,39.2,75,0
2009-11-17,40,40,36,40,812,0
2009-11-18,39.8,40,36.9,36.9,385,0
2009-11-19,40,40,36.2,36.2,574,0
2009-11-20,39,40,38.6,40,586,0
2009-11-23,39.4,40,39.4,39.72,469,0
2009-11-24,40,40,40,40,290,0
2009-11-25,40,40,40,40,249,0
2009-11-27,40,40.2,37,37,221,0
2009-11-30,40.2,40.2,40,40,530,0
2009-12-01,39.8,40.2,39.8,40,290,0
2009-12-02,44.8,45,41,41,126,0
2009-12-03,38,41.8,35,36,74,0
2009-12-04,39.4,39.4,39,39,51,0
2009-12-07,39.6,40,39,39.2,332,0
2009-12-09,39.2,39.2,39.2,39.2,8,0
2009-12-14,36,36.4,35,35,280,0
2009-12-15,40,40,35.2,35.2,180,0
2009-12-17,35.2,35.2,35.2,35.2,13,0
2009-12-18,35,35,28.6,33.2,461,0
2009-12-21,34,34,34,34,5,0
2009-12-22,35,35,35,35,220,0
2009-12-23,32.4,32.4,32.2,32.2,10,0
2009-12-28,30.6,32,30.6,31,378,0
2009-12-30,30.8,30.8,23.4,28.2,955,0
2009-12-31,26,26,24,24,157,0
2010-01-04,25.4,25.4,25.2,25.2,25,0
2010-01-05,23.8,33,23.8,26.6,1026,0
2010-01-06,27,28,24.4,27.8,192,0
2010-01-07,25.8,25.8,24.2,24.4,508,0
2010-01-08,29.8,29.8,25.6,25.6,624,0
2010-01-11,26,28,26,28,871,0
2010-01-12,27.8,28,27.8,28,399,0
2010-01-13,29,29,28,28,219,0
2010-01-14,29,33,29,33,553,0
2010-01-15,32.4,34,31,31,164,0
2010-01-19,30.2,31,29.8,30,600,0
2010-01-20,31,31,31,31,100,0
2010-01-21,28.6,30,28.6,30,158,0
2010-01-22,30.2,31.6,30.2,31.6,360,0
2010-01-25,31.6,31.6,30.2,30.2,213,0
2010-01-26,31.8,31.8,31,31.2,18,0
2010-01-28,29,29,28.8,28.8,19,0
2010-01-29,28.6,30,28.6,30,218,0
2010-02-03,28,30,24.6,30,488,0
2010-02-04,28.6,28.8,28.6,28.8,55,0
2010-02-05,28.4,28.4,28.2,28.2,15,0
2010-02-09,26.4,26.4,26.4,26.4,5,0
2010-02-10,27.8,27.8,27.8,27.8,20,0
2010-02-11,28.4,28.4,26.4,26.4,374,0
2010-02-17,25,26.4,22,26.4,840,0
2010-02-19,24.6,24.6,24.6,24.6,50,0
2010-02-22,23,23,21,21,651,0
2010-02-23,21,21,12,15,69422,0
2010-02-24,16,16,14.44,15.2,3558,0
2010-02-25,15.8,15.8,12.8,13,8743,0
2010-02-26,14.2,14.2,12.06,13,4596,0
2010-03-01,13,14,12.04,12.4,3251,0
2010-03-02,12.4,13.8,12.02,12.4,1911,0
2010-03-03,12,13.94,11.98,13,1196,0
2010-03-04,13.8,13.8,12.26,13.4,632,0
2010-03-05,14,14,13.2,13.2,1263,0
2010-03-08,13.6,15,13.4,14,736,0
2010-03-09,14.2,14.4,13.4,13.8,1101,0
2010-03-10,14.38,14.4,13.24,14,527,0
2010-03-11,14.4,14.4,13.3,14.2,75,0
2010-03-12,13.2,14,12.4,14,1498,0
2010-03-15,12.6,13.2,12.6,13.2,23,0
2010-03-16,12.6,13.2,11.74,12.2,2123,0
2010-03-17,12.2,12.2,11.8,12,575,0
2010-03-18,11.2,12.6,11.2,12.58,120,0
2010-03-19,12,12.94,12,12.2,305,0
2010-03-22,12,12,11,11.58,1696,0
2010-03-23,12,14.4,12,12.8,4907,0
2010-03-24,12.8,14.2,12.78,13.52,215,0
2010-03-25,11.6,13.4,11.6,12.4,381,0
2010-03-26,13.4,13.4,12.4,12.4,850,0
2010-03-30,11,12.6,10.96,11.8,585,0
2010-03-31,12,12,12,12,13,0
2010-04-01,13,13,12.94,12.94,35,0
2010-04-06,11.8,12.1,11.8,12.1,180,0
2010-04-07,13,13,13,13,50,0
2010-04-08,12.22,12.22,12.1,12.2,430,0
2010-04-09,11.8,12.02,11.8,12.02,88,0
2010-04-13,11.82,11.82,11.82,11.82,5,0
2010-04-14,11.8,11.8,11,11,133,0
2010-04-15,11.2,13,11.2,12,1618,0
2010-04-16,12,12.6,12,12.2,345,0
2010-04-19,12,12,12,12,90,0
2010-04-20,12,12,11.4,11.4,2219,0
2010-04-21,11.42,12,11.42,11.98,213,0
2010-04-22,12,12,11.6,11.6,85,0
2010-04-23,11.4,11.4,11,11.4,1420,0
2010-04-26,13,13.9,12.96,13.8,3236,0
2010-04-27,14.4,16.8,12.4,12.4,9520,0
2010-04-28,14.4,14.4,12.6,13,368,0
2010-04-29,14,14,11.2,12,4156,0
2010-04-30,12.56,12.6,12.56,12.6,275,0
2010-05-03,12.6,12.6,12.6,12.6,144,0
2010-05-04,12.58,13.18,11,12,3123,0
2010-05-05,11.6,13.8,11.2,13.8,1921,0
2010-05-06,14,14,12,13.4,1186,0
2010-05-07,11.8,11.8,10.6,11.6,1610,0
2010-05-10,11.78,12.6,11.78,12,740,0
2010-05-11,12,12,11.8,11.8,362,0
2010-05-12,11.6,11.6,11.6,11.6,55,0
2010-05-13,12,12.4,12,12.4,515,0
2010-05-14,12.52,12.52,12.52,12.52,50,0
2010-05-17,13,13,13,13,148,0
2010-05-18,12,12,12,12,97,0
2010-05-19,12.78,12.78,11.2,11.6,1060,0
2010-05-20,11.6,11.6,11.6,11.6,25,0
2010-05-21,11.6,11.6,11.6,11.6,250,0
2010-05-24,11.6,11.6,11.6,11.6,210,0
2010-05-25,10.42,12.24,10.42,12.24,125,0
2010-05-26,12,12,12,12,310,0
2010-05-28,12,12,12,12,28,0
2010-06-01,12,12,12,12,5,0
2010-06-02,11.6,11.6,10.22,10.6,870,0
2010-06-03,11.6,11.62,11.6,11.6,128,0
2010-06-04,10.6,10.62,10.6,10.62,21,0
2010-06-07,11.6,11.6,10.2,10.4,179,0
2010-06-10,11.2,11.2,11.2,11.2,47,0
2010-06-11,10.4,10.4,10.4,10.4,5,0
2010-06-16,11.6,12,11.6,12,490,0
2010-06-17,12,12,12,12,457,0
2010-06-18,10.4,11.4,10.4,11.4,745,0
2010-06-21,10.6,10.6,10.6,10.6,50,0
2010-06-22,10.8,10.8,10.6,10.6,35,0
2010-06-24,11.2,12,11.2,12,1012,0
2010-06-25,11,11,10.6,10.6,150,0
2010-06-28,10.2,10.6,10.2,10.6,510,0
2010-06-29,10.2,11.8,10,10.4,335,0
2010-07-02,10.6,10.8,10.6,10.8,75,0
2010-07-06,11.4,11.4,10.6,10.6,106,0
2010-07-08,10.6,10.6,10.6,10.6,515,0
2010-07-09,10,10.14,10,10,780,0
2010-07-13,10,10,10,10,50,0
2010-07-16,9,9,9,9,60,0
2010-07-19,10,10,8.7,8.7,66,0
2010-07-20,9.1998,9.1998,9.1998,9.1998,187,0
2010-07-21,9.1998,9.1998,9.1998,9.1998,23,0
2010-07-23,9.1998,9.1998,9.1998,9.1998,225,0
2010-07-30,8.6202,8.6202,8.6202,8.6202,10,0
2010-08-02,8.64,10.2,6.6402,10.2,254,0
2010-08-03,10,10,9,9,12,0
2010-08-04,9,9,8.2002,8.2002,333,0
2010-08-05,7.9998,7.9998,7.0398,7.08,99,0
2010-08-06,7.2,7.2,7.2,7.2,7,0
2010-08-09,10.18,10.18,7.6998,8.4,461,0
2010-08-11,8.4,8.4,8.4,8.4,60,0
2010-08-13,7.3998,7.3998,7.3998,7.3998,50,0
2010-08-18,7.9998,7.9998,7.9998,7.9998,5,0
2010-08-19,8.2002,8.5998,8.2002,8.5998,255,0
2010-08-20,8.8002,8.8002,8.8002,8.8002,293,0
2010-08-23,7.3998,8.8002,7.3998,8.8002,285,0
2010-08-24,8.8002,8.8002,8.8002,8.8002,13,0
2010-08-25,8.8002,8.8002,7.4202,7.4598,50,0
2010-08-27,7.3998,7.3998,7.3998,7.3998,64,0
2010-08-31,7.6602,7.6602,7.6002,7.6002,228,0
2010-09-01,7.6002,7.6002,7.3998,7.3998,137,0
2010-09-02,7.6002,7.6002,7.6002,7.6002,500,0
2010-09-03,7.6002,7.9998,7.3998,7.3998,334,0
2010-09-09,7.6002,14.82,7.6002,9.0402,2591,0
2010-09-10,10.92,12.38,10.4,11.48,5512,0
2010-09-13,8.2002,12,8.2002,9.1998,1205,0
2010-09-14,9,9.3,9,9,786,0
2010-09-15,9,9.1002,9,9,675,0
2010-09-16,9,12,9,9.1002,2235,0
2010-09-17,11.5,11.5,9.0198,9.94,1259,0
2010-09-20,9,9,9,9,180,0
2010-09-21,9.3198,9.4002,9.3198,9.4002,200,0
2010-09-23,9.4998,9.4998,9.4998,9.4998,377,0
2010-09-24,9.0198,10,8.8998,9.8,1050,0
2010-09-27,9.8,9.8,8.8998,9,700,0
2010-09-29,9.98,10,9.88,9.88,600,0
2010-10-01,9.98,10.4,9,9.4998,473,0
2010-10-05,9.0198,9.0198,8.8398,9,555,0
2010-10-06,8.9802,10.46,8.9802,10.46,5210,0
2010-10-07,11,11,10,10.5,1345,0
2010-10-11,10.44,10.96,10.28,10.96,400,0
2010-10-12,9.92,10,9.92,9.92,425,0
2010-10-13,9.92,10,9.2202,9.2202,2647,0
2010-10-14,9.2202,11,8.7798,9.4998,6765,0
2010-10-15,9.62,11.02,8.6598,9,10030,0
2010-10-18,8.82,9.6,8.5398,9.4002,550,0
2010-10-19,9,9.3798,8.76,8.8398,725,0
2010-10-20,8.82,8.8398,8.82,8.8398,300,0
2010-10-21,9.58,44.5,9.12,28,103484,0
2010-10-22,27.36,28,18,19.78,135417,0
2010-10-25,19.2,21.74,18.4,18.8,47406,0
2010-10-26,19.08,24.9,16.6,18.38,174393,0
2010-10-27,19.18,20.38,17.02,17.8,66754,0
2010-10-28,17.5,18.58,16.42,16.42,35041,0
2010-10-29,16.16,17.5,15.44,15.58,9134,0
2010-11-01,15.46,15.46,13.2,13.38,20307,0
2010-11-02,12.5,14,12.3,13.3,23292,0
2010-11-03,13.06,13.96,12.4,12.92,11021,0
2010-11-04,12.4,12.84,12.4,12.52,4152,0
2010-11-05,12.4,16.2,11.52,13.62,91209,0
2010-11-08,14.22,14.48,13.36,13.44,12822,0
2010-11-09,14.48,14.48,12.58,12.84,5703,0
2010-11-10,12.66,13.68,12.46,12.66,2425,0
2010-11-11,12.42,13.12,11.9,11.9,4575,0
2010-11-12,11.94,11.94,11.06,11.5,4410,0
2010-11-15,11.4,11.98,11.34,11.36,2158,0
2010-11-16,11.98,12.86,11.4,11.7,4430,0
2010-11-17,12.62,14.7,12.34,13.9,30610,0
2010-11-18,14.86,17.2,13.38,15.2,63257,0
2010-11-19,15.02,15.02,13.42,13.98,9588,0
2010-11-22,14.38,14.4,13.2,13.7,4700,0
2010-11-23,13.9,13.9,13,13.38,2174,0
2010-11-24,13.54,14.3,12.8,14.3,2214,0
2010-11-26,14.6,14.6,14.02,14.6,1200,0
2010-11-29,14.6,14.8,13.9,14.14,968,0
2010-11-30,14.34,15.5,12.86,13.34,13958,0
2010-12-01,13.02,14.34,12.8,13.92,13494,0
2010-12-02,14.1,18.4,14,16.94,71315,0
2010-12-03,16.58,17.62,15.4,17.58,22738,0
2010-12-06,17.8,18,16.3,17.34,16189,0
2010-12-07,17.88,17.88,15.46,15.7,5391,0
2010-12-08,16.02,16.52,14.22,15.16,6683,0
2010-12-09,15.14,16.2,15.12,15.78,6938,0
2010-12-10,16.78,17.5,15,17,18294,0
2010-12-13,16.98,17.38,15.2,15.2,9890,0
2010-12-14,15.24,15.24,14.6,14.68,4898,0
2010-12-15,15.26,15.26,14,14.3,1925,0
2010-12-16,14.12,14.72,13.62,14.24,3253,0
2010-12-17,14.82,14.82,14.1,14.78,1207,0
2010-12-20,14.5,14.5,14.14,14.14,4097,0
2010-12-21,14.74,14.98,13.78,13.78,5078,0
2010-12-22,13.5,13.92,13.2,13.26,1707,0
2010-12-23,13.26,14.76,13.22,13.78,2103,0
2010-12-27,13.3,14.24,13.14,13.5,1943,0
2010-12-28,13.2,14.38,13.06,14.36,5129,0
2010-12-29,14.22,14.42,13.9,13.92,3860,0
2010-12-30,13.6,13.6,13.3,13.4,2559,0
2010-12-31,14.28,14.3,13.22,13.64,3218,0
2011-01-03,13.64,13.64,13.24,13.24,1375,0
2011-01-04,13.3,13.3,12.82,13.02,1503,0
2011-01-05,12.62,13.48,12.2,13.02,2603,0
2011-01-06,12.8,12.8,12.3,12.52,2047,0
2011-01-07,12.52,12.96,12.2,12.4,1303,0
2011-01-10,12.5,13.9,12.5,13.26,4493,0
2011-01-11,12.96,13.94,12.96,13.22,2856,0
2011-01-12,13.8,14,13.6,13.6,5225,0
2011-01-13,13.34,14.38,13.3,13.52,4906,0
2011-01-14,13.46,13.46,12.8,13.28,3801,0
2011-01-18,13.42,13.42,13.42,13.42,113,0
2011-01-19,13.44,13.44,12.54,12.76,853,0
2011-01-20,12.9,13,12.9,12.9,800,0
2011-01-21,12.46,12.46,12.46,12.46,113,0
2011-01-24,12.42,12.42,12.36,12.38,537,0
2011-01-25,12.1,12.1,11.88,11.88,500,0
2011-01-26,12.04,12.04,12.02,12.02,250,0
2011-01-27,12.04,12.04,12.02,12.02,240,0
2011-01-28,12,12,11.66,11.66,1459,0
2011-01-31,11.4,11.9,11.12,11.52,872,0
2011-02-01,11.42,11.42,11,11.02,1829,0
2011-02-02,11,11,11,11,200,0
2011-02-03,11.02,11.02,11.02,11.02,75,0
2011-02-04,11,11,9,9.42,11804,0
2011-02-07,9.76,9.98,9.64,9.96,2635,0
2011-02-08,9.98,11.12,9.96,10.82,5869,0
2011-02-09,11.4,11.58,10.1,10.1,3342,0
2011-02-10,11.04,11.04,10.14,10.14,825,0
2011-02-11,10.9,10.9,10,10,800,0
2011-02-14,10.76,11.34,10,10.32,950,0
2011-02-15,10.8,10.8,10.8,10.8,206,0
2011-02-16,10.12,10.12,10.12,10.12,50,0
2011-02-17,10.12,10.12,10.12,10.12,50,0
2011-02-18,10.1,10.1,9.7,10,2500,0
2011-02-22,9.82,9.82,9.8,9.8,550,0
2011-02-23,9.76,9.8,9.76,9.8,250,0
2011-02-24,9.4998,9.4998,9.1998,9.1998,1370,0
2011-02-25,9.2202,9.86,9.2202,9.8,700,0
2011-02-28,9.8,9.9,9.6,9.6,1075,0
2011-03-01,9.6,9.6,8.7798,8.7798,1555,0
2011-03-02,8.5602,8.5602,7.02,7.14,6195,0
2011-03-03,7.5,9.92,7.5,7.9002,18011,0
2011-03-04,7.92,8.8998,7.92,8.2398,1700,0
2011-03-07,8.5002,9.4002,8.5002,9.0198,1613,0
2011-03-08,9.1002,9.3,9.1002,9.2202,3033,0
2011-03-09,9.54,9.6,9.1998,9.36,2142,0
2011-03-10,8.3202,9.0798,7.5,8.8602,3377,0
2011-03-11,8.76,8.8998,8.76,8.8998,1100,0
2011-03-14,9.4002,9.4002,9.4002,9.4002,68,0
2011-03-15,8.2998,9.1998,8.2998,9.18,493,0
2011-03-16,8.2002,8.2002,8.16,8.16,261,0
2011-03-17,8.16,8.8002,8.16,8.8002,1129,0
2011-03-18,8.16,8.2002,8.1,8.1,1362,0
2011-03-21,7.6998,7.6998,7.56,7.56,1785,0
2011-03-22,7.6002,7.6998,7.6002,7.6002,1050,0
2011-03-23,7.3398,7.3398,7.26,7.26,650,0
2011-03-24,7.5402,7.5798,7.44,7.44,808,0
2011-03-25,7.26,7.5798,7.26,7.2798,643,0
2011-03-28,7.26,7.6998,7.1598,7.4202,3090,0
2011-03-29,7.8,7.8402,7.8,7.8,700,0
2011-03-30,7.2798,7.4802,7.2798,7.4802,257,0
2011-04-04,7.38,7.38,7.38,7.38,50,0
2011-04-05,7.4202,7.4202,7.3398,7.3398,590,0
2011-04-07,7.9398,7.9398,7.2402,7.3398,433,0
2011-04-08,7.9002,7.9002,7.9002,7.9002,50,0
2011-04-11,7.6998,8.8002,7.6998,8.2002,3033,0
2011-04-12,8.5602,8.58,7.9998,7.9998,2100,0
2011-04-13,7.7802,7.7802,7.5198,7.5198,550,0
2011-04-15,7.3998,7.44,7.2402,7.38,1200,0
2011-04-18,7.74,7.8198,7.2402,7.3398,1350,0
2011-04-19,7.26,7.9398,7.26,7.26,2000,0
2011-04-20,7.9002,7.98,7.6998,7.6998,800,0
2011-04-21,7.9002,7.9998,7.9002,7.9998,300,0
2011-04-25,8.2602,8.5602,7.9998,7.9998,907,0
2011-04-26,8.4402,9,8.2002,8.2998,6078,0
2011-04-27,8.0598,8.8998,8.0598,8.2998,849,0
2011-04-28,8.3202,9.1998,8.04,8.22,2424,0
2011-04-29,8.22,8.22,8.22,8.22,50,0
2011-05-02,8.0202,8.0202,7.5,7.6998,2525,0
2011-05-03,7.9998,7.9998,7.6002,7.6002,1250,0
2011-05-04,7.62,7.62,7.5402,7.5402,2290,0
2011-05-05,7.5,8.5398,7.5,7.5402,4299,0
2011-05-06,7.6998,8.4,7.6998,8.4,3112,0
2011-05-09,8.2398,8.2998,8.2398,8.2998,520,0
2011-05-10,7.6998,7.9998,7.6998,7.9998,372,0
2011-05-11,7.74,7.74,7.5,7.6002,3100,0
2011-05-12,7.56,7.56,7.5,7.5,288,0
2011-05-16,7.5,7.9002,7.5,7.5798,650,0
2011-05-17,7.6002,7.62,7.5,7.5798,2220,0
2011-05-18,8.16,8.2398,8.04,8.04,200,0
2011-05-19,7.9998,8.2002,7.9398,7.9398,600,0
2011-05-23,8.2398,8.2398,8.1,8.1798,434,0
2011-05-24,7.4202,7.9002,7.38,7.9002,350,0
2011-05-25,7.4802,7.4802,7.4202,7.44,400,0
2011-05-26,7.86,7.98,7.3398,7.56,1250,0
2011-05-27,7.6398,7.9002,7.3602,7.3602,2451,0
2011-06-01,7.3398,7.6002,7.3398,7.6002,550,0
2011-06-03,7.2402,7.32,7.2402,7.32,600,0
2011-06-06,7.1802,7.3002,6.7602,6.7602,767,0
2011-06-07,6.4602,6.66,6.4602,6.66,115,0
2011-06-09,6.3,6.3,6,6.06,650,0
2011-06-10,5.4798,6.0198,5.3598,6.0198,1776,0
2011-06-13,5.6202,6.06,5.6202,5.8002,401,0
2011-06-14,6.1002,6.24,4.92,5.5002,2030,0
2011-06-15,5.4402,9.4398,5.4402,8.6802,89384,0
2011-06-16,8.8002,8.8998,6.8802,7.1598,12459,0
2011-06-17,7.14,8.2602,6.4002,6.8202,8996,0
2011-06-20,6.7998,6.9402,6.4998,6.4998,3065,0
2011-06-21,6.2802,6.3,6.0402,6.12,2545,0
2011-06-22,6.18,6.18,5.46,6.1002,5178,0
2011-06-23,6.3,6.3,5.46,5.82,377,0
2011-06-24,5.7798,6.18,5.7798,6,725,0
2011-06-27,5.8398,6.1398,5.5002,5.5002,2945,0
2011-06-28,6.06,6.1002,5.4402,5.52,750,0
2011-06-29,5.9598,7.26,5.9598,6.5202,8786,0
2011-06-30,6.42,6.7998,5.8998,6.3198,6799,0
2011-07-01,5.8002,6.2802,5.8002,5.82,2647,0
2011-07-05,5.8398,5.9598,5.8398,5.9598,600,0
2011-07-06,5.8398,6.7998,5.8398,6.7998,300,0
2011-07-07,6.72,6.72,5.88,6.1998,1465,0
2011-07-08,6.5598,6.5598,6.2598,6.4002,2050,0
2011-07-11,6.3198,6.3198,6.2598,6.2598,350,0
2011-07-12,5.9598,5.9598,5.8002,5.8002,1455,0
2011-07-13,5.7798,5.7798,5.46,5.5602,3233,0
2011-07-14,5.5602,5.6802,5.5002,5.6802,4400,0
2011-07-15,5.6202,5.6202,5.6202,5.6202,188,0
2011-07-18,6.4602,6.4602,6.2598,6.2598,150,0
2011-07-19,6.0402,6.3198,5.7402,6.2598,2138,0
2011-07-20,6,6.42,6,6.1998,427,0
2011-07-21,6.4002,6.4002,5.7,6.1602,1358,0
2011-07-22,6.1998,6.1998,6.1998,6.1998,150,0
2011-07-25,5.5002,5.5002,4.92,5.2002,9360,0
2011-07-26,5.2998,6.6198,5.28,5.6202,13058,0
2011-07-27,5.2998,5.5602,4.8,5.0202,6284,0
2011-07-28,5.2002,5.2002,4.9998,5.0598,631,0
2011-07-29,5.4798,5.4798,4.7598,4.8798,1774,0
2011-08-01,4.5,4.8,4.5,4.6998,1250,0
2011-08-02,4.8798,4.8798,4.3998,4.5,1000,0
2011-08-03,4.86,4.86,4.26,4.26,1135,0
2011-08-04,4.3398,4.3398,4.26,4.26,448,0
2011-08-05,4.26,4.26,4.14,4.2,494,0
2011-08-08,4.02,4.02,3.5598,3.5598,818,0
2011-08-09,3.5598,3.9798,3.5598,3.5598,560,0
2011-08-10,3.42,4.74,3.42,4.2798,2533,0
2011-08-11,4.9998,4.9998,4.6602,4.86,950,0
2011-08-12,4.86,4.86,4.3602,4.3602,577,0
2011-08-15,4.0998,4.5402,4.0602,4.0602,888,0
2011-08-16,4.1598,4.5,3.6198,4.2798,400,0
2011-08-17,4.44,4.44,4.3002,4.3002,200,0
2011-08-18,4.0398,4.5,4.0398,4.5,203,0
2011-08-19,4.5,4.6602,3.5202,4.1598,1347,0
2011-08-24,3.7002,3.7002,3.3,3.36,751,0
2011-08-25,3.3,3.3402,3.3,3.3402,188,0
2011-08-26,3.5802,3.5802,3.0402,3.3,305,0
2011-08-30,3.48,3.48,3.48,3.48,253,0
2011-08-31,3.3402,3.3402,3.3402,3.3402,66,0
2011-09-02,3.3798,3.3798,3.3798,3.3798,200,0
2011-09-06,3.3,4.0002,3.3,3.78,672,0
2011-09-07,4.0002,4.98,3.78,4.2,1520,0
2011-09-08,4.44,4.44,4.2,4.2,300,0
2011-09-09,3.8598,3.8598,3.7998,3.7998,500,0
2011-09-14,3.78,3.78,3.36,3.36,176,0
2011-09-16,3.42,3.42,3.3798,3.3798,350,0
2011-09-19,4.6002,4.6002,3.4002,3.6798,300,0
2011-09-20,3.42,4.6602,3.4002,3.4002,2019,0
2011-09-21,3.4998,3.4998,3.4998,3.4998,50,0
2011-09-22,3.4602,3.4602,3.4002,3.4002,1551,0
2011-09-23,3.3,4.4598,3.3,3.4002,693,0
2011-09-26,3.3,3.3,3.1602,3.3,284,0
2011-09-27,3.4002,3.4002,3.4002,3.4002,868,0
2011-09-29,3.3,3.3,3,3,1764,0
2011-09-30,3.2202,3.3198,3.1998,3.1998,779,0
2011-10-03,3.1998,3.1998,3,3,708,0
2011-10-04,2.8,2.8,2.8,2.8,150,0
2011-10-05,2.92,3.12,2.92,3.12,551,0
2011-10-06,3.66,3.7002,2.72,2.94,680,0
2011-10-07,3.4998,3.5202,3.0198,3.0198,200,0
2011-10-10,3.7002,3.7002,3.1002,3.48,1600,0
2011-10-11,3.3,3.4602,3,3.3198,516,0
2011-10-13,3.54,3.54,3.4602,3.4602,233,0
2011-10-14,3.5202,3.5598,3.4998,3.5598,3749,0
2011-10-21,3.48,3.48,3.48,3.48,100,0
2011-10-24,3.12,3.1602,3.12,3.1602,1003,0
2011-10-25,3.4398,3.5598,3.36,3.36,1415,0
2011-10-26,3.54,3.7002,3.54,3.7002,1666,0
2011-10-27,3.5802,3.5802,3.5598,3.5598,275,0
2011-10-28,3.5598,3.5598,3.5598,3.5598,255,0
2011-10-31,3.7998,3.84,3.12,3.84,745,0
2011-11-01,3.2802,3.36,3.2202,3.2202,258,0
2011-11-02,3.3,3.3198,3.3,3.3,883,0
2011-11-03,3.4998,4.3398,3.2802,3.4002,1009,0
2011-11-04,3.24,4.2,3.2202,3.4002,426,0
2011-11-07,3.24,3.24,3.24,3.24,175,0
2011-11-17,3.3,3.3,3.1998,3.1998,206,0
2011-11-28,3.2202,3.2202,2.36,3.1998,1655,0
2011-11-30,3.0198,3.0198,3,3,150,0
2011-12-01,2.46,2.52,2.04,2.5,1238,0
2011-12-02,2.06,3.1998,2.06,2.2,466,0
2011-12-05,2.2,3.1998,2.2,3.0198,16222,0
2011-12-06,3.7602,3.7602,2.8,2.8,5043,0
2011-12-07,2.62,2.62,2.42,2.42,1850,0
2011-12-08,2.82,2.94,2.5,2.5,818,0
2011-12-09,2.22,2.94,2.22,2.7,550,0
2011-12-12,2.84,2.9,2.64,2.9,1150,0
2011-12-13,2.66,12.78,2.64,11.2,623238,0
2011-12-14,10.6,12.94,8.8602,11.34,548192,0
2011-12-15,11.98,14.74,10.82,12.74,472522,0
2011-12-16,11.66,13.7,9.1998,10.18,233980,0
2011-12-19,9.94,11.08,9.3198,10.4,91447,0
2011-12-20,11.3,11.6,9.52,10.5,57330,0
2011-12-21,11.4,11.4,9.82,10,17472,0
2011-12-22,9.36,10.02,8.1,8.4,38390,0
2011-12-23,8.5602,10,7.56,7.9998,25775,0
2011-12-27,8.3598,9,7.6002,8.2998,7722,0
2011-12-28,7.9998,7.9998,5.76,6.12,74564,0
2011-12-29,8.3802,9.0402,6.9198,8.76,147398,0
2011-12-30,8.6598,9.0798,7.8198,7.98,49748,0
2012-01-03,7.2198,7.9602,6.3798,6.78,38175,0
2012-01-04,6.7602,6.7602,5.5602,5.8002,67879,0
2012-01-05,5.8002,5.88,5.2998,5.2998,25559,0
2012-01-06,5.8002,5.8002,5.3802,5.6802,14591,0
2012-01-09,5.4798,6.3798,5.4798,6.18,26959,0
2012-01-10,6.18,6.18,5.1798,5.4198,21535,0
2012-01-11,5.4198,5.88,5.4198,5.7198,5992,0
2012-01-12,5.8602,7.86,5.5002,6.7602,184884,0
2012-01-13,6.7602,7.0002,5.8002,5.9598,63451,0
2012-01-17,5.9802,6.1398,5.5998,5.88,11719,0
2012-01-18,5.9598,6.5802,5.5998,6,37186,0
2012-01-19,6,6.1002,5.7,5.82,11250,0
2012-01-20,5.7,6.18,5.6202,5.82,7047,0
2012-01-23,6.5598,7.32,6.2202,7.0002,177390,0
2012-01-24,7.02,7.08,6.5202,6.96,24340,0
2012-01-25,6.7998,7.44,6.2202,7.0602,30656,0
2012-01-26,7.44,10.58,7.2402,8.2998,192400,0
2012-01-27,8.7798,9.4998,7.5,8.8002,92050,0
2012-01-30,9,9.0798,8.1798,8.6802,10889,0
2012-01-31,9.0798,9.4002,8.2398,8.76,15272,0
2012-02-01,9,11.48,8.4798,10.66,89792,0
2012-02-02,11.28,11.64,9.3,10.36,126436,0
2012-02-03,10.56,10.56,9.54,9.84,25562,0
2012-02-06,9.7,12.74,9.7,11.4,217167,0
2012-02-07,11.26,13.2,11.22,12.36,148906,0
2012-02-08,12.44,12.76,11.68,12.1,47299,0
2012-02-09,12.24,13.9,12.12,12.44,179369,0
2012-02-10,12.22,13.28,12.22,12.54,35077,0
2012-02-13,12.5,13.5,12.3,13.44,36228,0
2012-02-14,12.8,13.5,12.12,12.58,33713,0
2012-02-15,14.24,14.38,11.8,12.14,88300,0
2012-02-16,11.82,12.3,11.22,11.56,54184,0
2012-02-17,11.6,11.8,10.32,10.54,38365,0
2012-02-21,10.54,10.6,9.3198,9.4602,43363,0
2012-02-22,9.1602,10.46,9.1398,10.14,56857,0
2012-02-23,10.52,10.52,9.8,10.5,31030,0
2012-02-24,10.4,10.72,9.4002,9.54,37966,0
2012-02-27,9.4002,9.9,8.82,9.3798,13603,0
2012-02-28,9.24,9.72,9.0402,9.1602,18288,0
2012-02-29,9.0402,9.3402,7.9998,8.3802,17256,0
2012-03-01,8.7798,8.8002,8.1198,8.6202,8138,0
2012-03-02,8.2998,8.76,8.1798,8.3802,7343,0
2012-03-05,8.7402,8.7402,8.2602,8.52,8590,0
2012-03-06,8.0202,8.4798,7.6998,7.9398,11564,0
2012-03-07,8.22,8.22,7.6998,8.1198,3993,0
2012-03-08,8.3202,8.52,7.92,8.46,4680,0
2012-03-09,8.5998,9.4998,8.4198,8.9598,12599,0
2012-03-12,9.72,9.72,8.4198,9.3198,9166,0
2012-03-13,9.84,10.24,9.4002,9.86,18564,0
2012-03-14,9.98,9.98,9.6,9.76,5986,0
2012-03-15,9.4998,9.58,8.5998,9.1998,13920,0
2012-03-16,9.3,9.3198,9.1998,9.2202,1775,0
2012-03-19,9.1602,9.2802,9,9.2598,1572,0
2012-03-20,9,9.2598,8.5002,9,7720,0
2012-03-21,9.1002,9.2802,8.7198,9.2802,13336,0
2012-03-22,8.6202,9.2802,8.6202,8.9802,5425,0
2012-03-23,8.7402,8.9802,8.5998,8.7798,2526,0
2012-03-26,9.2598,9.2802,8.5398,8.8998,5745,0
2012-03-27,9,9,8.5002,8.6802,3994,0
2012-03-28,8.8002,8.8002,8.8002,8.8002,1800,0
2012-03-29,9,9.4002,8.2398,8.7798,21585,0
2012-03-30,8.7402,9.24,8.2998,8.3004,3480,0
2012-04-02,8.76,8.76,8.0598,8.5002,5871,0
2012-04-03,8.7,9,7.74,8.2398,19010,0
2012-04-04,8.22,11.9,8.22,9.88,197406,0
2012-04-05,10.32,10.9,8.82,9.4602,41358,0
2012-04-09,9.4002,9.4002,8.64,9.06,5945,0
2012-04-10,9.4002,9.4002,8.2398,8.88,10834,0
2012-04-11,8.7198,9.1002,8.2398,8.52,12767,0
2012-04-12,8.3802,10.3,8.1,9.06,98562,0
2012-04-13,9.1002,9.36,8.3802,9,27467,0
2012-04-16,9.84,11.04,9.4998,10.2,126768,0
2012-04-17,10.88,10.88,9.2802,9.58,28484,0
2012-04-18,9.48,10.56,9.3198,9.74,51708,0
2012-04-19,9.86,10.7,9.8,10.14,36481,0
2012-04-20,10,11.3,10,10.68,33144,0
2012-04-23,11.38,11.9,10.58,11.3,65802,0
2012-04-24,11.24,12.2,10.82,11.86,61724,0
2012-04-25,11.98,12.2,10.66,11.26,41679,0
2012-04-26,11.38,11.48,10.92,11.44,10404,0
2012-04-27,11.9,11.9,10.9,11,8980,0
2012-04-30,11.46,11.5,10.8,11.06,8141,0
2012-05-01,11.08,12.32,10.76,11.6,53347,0
2012-05-02,11.48,12.2,11.16,12.18,59610,0
2012-05-03,12.9,13.76,12.52,13.14,74361,0
2012-05-04,13.04,13.8,12.02,12.98,25112,0
2012-05-07,12.86,13.2,11.44,11.72,20106,0
2012-05-08,11.7,12.76,11.7,12.16,10972,0
2012-05-09,12,12.14,11.48,11.98,14106,0
2012-05-10,12.48,12.48,11.8,12.34,5382,0
2012-05-11,12.22,12.68,11.06,11.64,9320,0
2012-05-14,11.48,11.58,11,11.48,13369,0
2012-05-15,11.64,12.2,11.1,11.6,12506,0
2012-05-16,11.22,13.32,11.2,12.14,55996,0
2012-05-17,11.4,12.1,10.78,11.5,16972,0
2012-05-18,11.6,11.96,9.7,10.14,21749,0
2012-05-21,10.4,11.42,9,9.4002,37038,0
2012-05-22,9.62,10.38,9.12,9.86,8357,0
2012-05-23,9.8,10.5,9.2598,10.34,10360,0
2012-05-24,10.4,12.26,10.4,11.94,28299,0
2012-05-25,12,12.6,12,12.26,17353,0
2012-05-29,12.46,12.5,11.08,12.34,10731,0
2012-05-30,12.16,12.3,11.42,11.86,3178,0
2012-05-31,12.04,12.076,11.04,11.876,2094,0
2012-06-01,11.98,12,11.42,11.74,2844,0
2012-06-04,11.78,11.96,11.4,11.8,2233,0
2012-06-05,11.78,11.8,11.3,11.8,4414,0
2012-06-06,11.68,11.7,11.2,11.68,1326,0
2012-06-07,11.5,11.6,10.6,11,7075,0
2012-06-08,10.88,10.88,10.6,10.7,2138,0
2012-06-11,10.32,10.8,9.3198,10.7,25648,0
2012-06-12,10.6,10.6,9.64,9.64,3066,0
2012-06-13,9.4998,10.48,9.4998,9.58,8865,0
2012-06-14,9.6,10.42,9.6,10.4,8365,0
2012-06-15,10.3,11.02,10.3,10.8,11224,0
2012-06-18,10.94,12.08,10.62,11.34,46135,0
2012-06-19,11.34,12.78,11.34,12.26,42798,0
2012-06-20,13.28,15.34,12.2,13.94,108778,0
2012-06-21,14.72,14.72,13.02,14.26,31132,0
2012-06-22,14.48,18.42,14.48,17,116441,0
2012-06-25,18.18,18.2,15.4,16,56295,0
2012-06-26,16.1,18.8,16.1,18.68,131578,0
2012-06-27,20,22.9,16,22.02,242530,0
2012-06-28,23.96,31.14,22.5,25.72,334643,0
2012-06-29,26,27.14,22.14,23.92,131033,0
2012-07-02,23.56,24.7,21.34,23.46,50003,0
2012-07-03,24.06,31.86,23.1,30.68,101807,0
2012-07-05,30.7,37.16,28.22,30.7,149254,0
2012-07-06,30.78,32,28.56,30,18920,0
2012-07-09,29.02,31.58,29,29,18490,0
2012-07-10,29.8,30.5,24.54,24.54,28600,0
2012-07-11,24,24,22.28,22.94,26475,0
2012-07-12,22.96,23.8,20.5,21.6,34695,0
2012-07-13,21.98,22,20.52,20.8,20292,0
2012-07-16,21.22,26.28,21.2,21.6,118300,0
2012-07-17,22.84,22.84,18.62,19.78,51305,0
2012-07-18,19.62,19.62,17.9,18.3,62849,0
2012-07-19,18.32,18.6,17.06,17.5,29762,0
2012-07-20,17.48,17.88,16.94,17.34,14880,0
2012-07-23,17.28,17.28,16.44,16.6,27621,0
2012-07-24,16.3,16.6,15.779,16.52,25414,0
2012-07-25,16.78,18.46,16.24,16.6,67150,0
2012-07-26,17.04,17.04,14.4,15.16,23769,0
2012-07-27,15.16,15.9,14.6,15.56,12753,0
2012-07-30,15.56,16.74,15.4,15.6,18414,0
2012-07-31,16.14,16.14,14.7,14.7,13093,0
2012-08-01,15.06,15.8,14.6,15.18,4985,0
2012-08-02,15.4,15.78,14.6,14.6,7069,0
2012-08-03,14.86,15.725,14.86,15.55,7373,0
2012-08-06,14.64,16.44,14.6,15.96,20381,0
2012-08-07,16.02,17,15.4,15.72,19256,0
2012-08-08,15.76,15.76,15.026,15.26,3445,0
2012-08-09,15.36,15.86,14.74,14.91,11987,0
2012-08-10,15.8,15.8,13.62,13.76,11025,0
2012-08-13,14.7,14.7,12.28,12.4,12924,0
2012-08-14,13,13,9.76,9.86,45434,0
2012-08-15,9.8,10.9,9.602,9.78,44623,0
2012-08-16,9.82,11.5,9.4998,11.2,29984,0
2012-08-17,11.2,11.42,10.24,10.24,15194,0
2012-08-20,10.22,10.6,9.64,10.08,19109,0
2012-08-21,10,10.376,9.7,9.928,17798,0
2012-08-22,10.02,10.02,9.72,9.86,3285,0
2012-08-23,10.22,10.58,9.9,10.16,12767,0
2012-08-24,10.28,11.64,9.78,10.6,136678,0
2012-08-27,10.6,10.88,10,10.1,19939,0
2012-08-28,10.2,10.3,10.02,10.14,7094,0
2012-08-29,10.26,10.5,9.82,10.26,11409,0
2012-08-30,10.26,10.42,9.98,10.04,4668,0
2012-08-31,10.02,10.2,9.1602,9.42,14833,0
2012-09-04,9.4398,10.04,8.7198,8.9802,16730,0
2012-09-05,9.3198,9.39,8.76,9,21524,0
2012-09-06,8.88,8.88,7.9998,8.0598,19554,0
2012-09-07,7.9998,8.1402,6.7632,7.5402,40129,0
2012-09-10,7.56,7.9002,6.8814,7.0398,19015,0
2012-09-11,7.1802,8.1402,7.14,7.6002,23236,0
2012-09-12,7.6998,8.8998,7.6998,8.7,19797,0
2012-09-13,9,11,9,10.2,118826,0
2012-09-14,10.4,10.98,9.72,10.18,35926,0
2012-09-17,10.34,10.34,9.62,10.14,16950,0
2012-09-18,10,10,9.3402,9.3402,6257,0
2012-09-19,9.54,11.34,9.54,10.72,95887,0
2012-09-20,10.88,13.7,10.84,13.24,254836,0
2012-09-21,13.22,14.12,11.8,12.12,100367,0
2012-09-24,11.66,12.02,11.26,11.72,15494,0
2012-09-25,12.278,12.28,10.54,11.24,23805,0
2012-09-26,11.14,11.56,10.66,10.98,14729,0
2012-09-27,10.64,10.82,10.18,10.2,19940,0
2012-09-28,10.2,10.6,10.16,10.34,20427,0
2012-10-01,10.32,10.52,9.6,9.72,13194,0
2012-10-02,9.84,10.2,9.64,9.8,4695,0
2012-10-03,10,10.98,9.96,10.68,15830,0
2012-10-04,11.04,11.04,10.322,10.54,6974,0
2012-10-05,10.56,11.08,8.4798,8.52,43041,0
2012-10-08,8.6202,8.8398,7.9002,8.2398,36492,0
2012-10-09,8.2398,8.5998,8.22,8.3802,17011,0
2012-10-10,8.4,8.9598,8.2998,8.2998,12078,0
2012-10-11,8.4,8.7996,8.22,8.2398,11208,0
2012-10-12,8.3598,8.6802,8.2398,8.5602,6688,0
2012-10-15,8.64,8.64,8.0598,8.1,14878,0
2012-10-16,8.0598,8.5998,8.0004,8.5596,19833,0
2012-10-17,8.52,8.52,7.6998,8.0802,11977,0
2012-10-18,8.2002,8.2002,7.7802,7.8798,22312,0
2012-10-19,7.8198,7.8402,7.32,7.56,15314,0
2012-10-22,7.4202,7.6398,7.26,7.3002,5840,0
2012-10-23,7.38,7.74,7.2,7.6002,6170,0
2012-10-24,7.7598,8.4402,7.4622,7.74,15008,0
2012-10-25,7.584,7.8198,7.4802,7.6602,1753,0
2012-10-26,7.6002,7.6002,7.3998,7.5198,2147,0
2012-10-31,7.5198,7.5198,7.2,7.2198,17178,0
2012-11-01,7.2798,7.4202,6.0198,6.1998,28040,0
2012-11-02,6.2802,6.9402,6.1998,6.6402,21541,0
2012-11-05,6.7002,6.84,6.36,6.36,3900,0
2012-11-06,6.4002,6.6402,5.94,6.6402,16037,0
2012-11-07,6.6,6.6996,6.1998,6.1998,3402,0
2012-11-08,6.0798,6.2034,6.0798,6.1998,1437,0
2012-11-09,6.1602,6.2082,6.0804,6.0804,2953,0
2012-11-12,6.0798,6.1038,6.0198,6.1002,1369,0
2012-11-13,6.06,6.5802,6,6.4002,8037,0
2012-11-14,6.42,7.0602,6.3198,6.36,9205,0
2012-11-15,6.54,6.54,6.2202,6.3,2135,0
2012-11-16,6.2202,6.96,6,6.66,10950,0
2012-11-19,6.6798,6.8598,6.4602,6.66,1050,0
2012-11-20,6.6,6.6402,6.5202,6.5202,1000,0
2012-11-21,5.9598,7.3002,5.7798,6.8202,32779,0
2012-11-23,6.84,6.9402,6.5202,6.5202,3624,0
2012-11-26,6.5202,6.5202,6.36,6.3798,1365,0
2012-11-27,6.5004,7.1598,6.5004,6.5202,3700,0
2012-11-28,6.78,6.78,6.4602,6.6,2840,0
2012-11-29,6.7002,7.8,6.7002,7.0602,18791,0
2012-11-30,7.0002,7.272,6.9402,6.9402,7202,0
2012-12-03,6.84,6.8598,6.4398,6.4998,10513,0
2012-12-04,6.5598,7.2198,6.4398,6.6,8445,0
2012-12-05,6.6,6.66,6.36,6.4002,4861,0
2012-12-06,6.4002,6.7002,6.3,6.4602,5516,0
2012-12-07,6.7002,6.72,6.3198,6.4998,8867,0
2012-12-10,6.7002,7.3398,6.4602,7.3002,8761,0
2012-12-11,7.4802,7.68,7.1802,7.2798,10090,0
2012-12-12,7.3698,7.3698,6.8622,7.08,7273,0
2012-12-13,7.0398,7.3998,6.9,7.38,6428,0
2012-12-14,7.2402,7.32,6.9198,7.0998,1625,0
2012-12-17,7.2,10.44,7.1202,9.98,150378,0
2012-12-18,10.12,10.12,7.9602,8.1402,87439,0
2012-12-19,8.22,8.6106,7.5798,8.3802,49514,0
2012-12-20,8.3202,8.5002,8.2002,8.34,20787,0
2012-12-21,8.28,8.28,6.9,7.86,32024,0
2012-12-24,7.6998,7.7802,7.5198,7.6002,3787,0
2012-12-26,7.68,8.16,7.56,7.6002,7932,0
2012-12-27,7.62,7.9002,7.4802,7.74,10377,0
2012-12-28,7.68,7.7598,7.62,7.68,1180,0
2012-12-31,7.5,8.1798,7.2,7.6002,17459,0
2013-01-02,7.7598,8.7798,7.62,7.86,27471,0
2013-01-03,7.8,8.1198,7.2,7.56,10886,0
2013-01-04,7.32,7.6998,7.2798,7.32,8450,0
2013-01-07,7.8198,7.8798,7.2,7.2402,6236,0
2013-01-08,7.4202,7.44,7.2,7.3002,5553,0
2013-01-09,7.4202,7.4238,7.2798,7.2798,2142,0
2013-01-10,7.2798,8.5998,7.2798,7.98,10455,0
2013-01-11,8.0802,8.34,7.4598,7.4598,10493,0
2013-01-14,8.1996,8.1996,7.92,7.92,320,0
2013-01-15,7.92,7.9326,7.7598,7.7598,1998,0
2013-01-16,7.62,7.62,7.2,7.3998,3121,0
2013-01-17,7.3002,8.46,7.0602,8.2002,6625,0
2013-01-18,8.0598,8.2002,7.2,7.2798,16785,0
2013-01-22,7.2,7.4796,7.0398,7.101,12394,0
2013-01-23,7.0002,7.5402,7.0002,7.1598,10850,0
2013-01-24,7.1598,7.26,7.0398,7.14,8365,0
2013-01-25,7.14,7.3596,7.0398,7.3002,3114,0
2013-01-28,7.0398,7.0398,6.7998,6.7998,5178,0
2013-01-29,6.5598,6.9,6.48,6.4998,12034,0
2013-01-30,6.6,7.0002,6.5598,6.9396,5059,0
2013-01-31,6.9402,6.9402,6.5598,6.6198,4834,0
2013-02-01,6.66,7.0002,6.6198,6.72,2750,0
2013-02-04,6.78,7.0002,6.6198,6.78,2999,0
2013-02-05,6.9402,6.9402,6.7998,6.7998,1068,0
2013-02-06,6.6858,7.0998,6.6858,6.8802,2430,0
2013-02-07,6.8202,6.8202,6.6,6.6042,708,0
2013-02-08,6.7002,6.7398,6.54,6.54,1980,0
2013-02-11,6.54,6.5598,6.3,6.3,1575,0
2013-02-12,6.4998,6.5202,6.48,6.4998,4155,0
2013-02-13,6.4398,6.4398,6.0402,6.3,1398,0
2013-02-14,6.24,6.96,6.1662,6.6402,14531,0
2013-02-15,6.4998,6.6,6.3798,6.4398,4675,0
2013-02-19,6.78,6.78,6.0798,6.18,2359,0
2013-02-20,6.3,6.9,6.24,6.3402,9075,0
2013-02-21,6.4002,6.7602,6.2202,6.3198,5863,0
2013-02-22,6.6996,6.6996,6.3198,6.3198,6575,0
2013-02-25,6.42,6.4602,6.2202,6.2802,2575,0
2013-02-26,6.2598,6.66,6.2598,6.4002,751,0
2013-02-27,6.24,6.6198,6.1998,6.2802,5195,0
2013-02-28,6.2802,6.3996,6.24,6.24,1013,0
2013-03-01,6.1998,6.5598,6.1602,6.1602,2050,0
2013-03-04,6.1398,6.3798,6.1398,6.2202,14011,0
2013-03-05,6.24,6.4998,6,6,5364,0
2013-03-06,6.0198,6.6798,6.0198,6.1398,17054,0
2013-03-07,6.1998,6.54,6.147,6.1998,3581,0
2013-03-08,6.2202,6.54,6.2202,6.3996,5598,0
2013-03-11,6.4758,6.6402,6.4002,6.48,1161,0
2013-03-12,6.4602,6.5802,6.3,6.3,5695,0
2013-03-13,6.3,6.36,6.24,6.24,650,0
2013-03-14,6.3798,6.66,6.1998,6.24,10282,0
2013-03-15,6.3,6.48,6.0402,6.0402,5196,0
2013-03-18,6.1602,6.3198,6.1602,6.2202,1092,0
2013-03-19,6.18,6.3198,5.8398,6.3,10809,0
2013-03-20,6.0402,6.042,5.0202,5.1402,22712,0
2013-03-21,5.2002,5.46,4.5798,4.6002,42747,0
2013-03-22,4.3398,4.6998,3.9402,4.2438,63727,0
2013-03-25,4.32,4.5798,3.9798,4.2198,28307,0
2013-03-26,4.2,4.5,4.1598,4.3002,27603,0
2013-03-27,4.2198,5.9802,4.2198,5.4198,34344,0
2013-03-28,6.0798,8.4798,6.06,7.3398,545235,0
2013-04-01,7.4202,7.4202,6.1602,6.4398,106865,0
2013-04-02,6.4398,7.3998,6.4398,6.8598,79158,0
2013-04-03,6.9798,7.0998,6.4002,6.5802,40808,0
2013-04-04,6.54,6.6798,6.1422,6.48,25307,0
2013-04-05,6.2202,6.2802,5.8002,6.048,22191,0
2013-04-08,5.8998,6.3798,5.6004,6.2802,11165,0
2013-04-09,6.1602,6.1602,5.6802,5.7402,7756,0
2013-04-10,5.7198,6.3978,5.7198,6.261,22980,0
2013-04-11,6.1002,6.48,6,6,10249,0
2013-04-12,6.1002,6.48,6,6.4002,14070,0
2013-04-15,6.3198,6.3198,6,6,11389,0
2013-04-16,6.0402,6.12,6,6,4068,0
2013-04-17,6,6.0402,5.9982,6,4662,0
2013-04-18,5.9202,5.928,5.34,5.5002,15004,0
2013-04-19,5.5998,7.0998,5.5998,6.2598,103250,0
2013-04-22,6.3,6.72,5.8602,5.9802,20089,0
2013-04-23,6.5796,7.44,6.18,6.3,132936,0
2013-04-24,6.36,6.48,5.9598,6.3798,22907,0
2013-04-25,6.402,6.4398,6.0222,6.3,12197,0
2013-04-26,6.24,6.3798,6.06,6.2202,8873,0
2013-04-29,6.1002,6.24,5.8398,5.9802,30043,0
2013-04-30,5.9802,6.2598,5.9802,6,13341,0
2013-05-01,6.06,6.3798,6,6.3,9754,0
2013-05-02,6.3,6.3,6,6.0402,2375,0
2013-05-03,6.0558,6.1998,6,6.12,4319,0
2013-05-06,6.1998,6.1998,6.0198,6.06,2671,0
2013-05-07,6.0402,6.06,6.0402,6.0402,2408,0
2013-05-08,6.06,6.1002,5.8398,6.0798,11318,0
2013-05-09,5.9202,6.06,5.8002,5.94,15729,0
2013-05-10,5.8398,6.0198,5.64,5.8602,11011,0
2013-05-13,5.7402,5.88,5.6202,5.6598,6578,0
2013-05-14,5.5602,6.4998,5.5602,6.102,78663,0
2013-05-15,6.3402,6.4998,6.1002,6.1002,19825,0
2013-05-16,6.48,6.48,6.0198,6.0198,2050,0
2013-05-17,6.1398,6.1998,6.1002,6.1002,2070,0
2013-05-20,6.1998,6.4398,6,6.3198,5796,0
2013-05-21,6.1998,6.4002,6.1002,6.318,8700,0
2013-05-22,6.2598,6.3,6.0402,6.2598,2859,0
2013-05-23,6.4002,6.9,6.0798,6.3798,11848,0
2013-05-24,6.1398,6.3798,6.1002,6.1578,3580,0
2013-05-28,6.12,6.2202,5.82,6,12104,0
2013-05-29,5.94,6.0798,5.8002,5.94,5961,0
2013-05-30,6.1002,6.1002,5.8002,5.8002,6458,0
2013-05-31,5.64,5.8002,5.1,5.22,56212,0
2013-06-03,5.28,5.7402,5.0202,5.0202,16267,0
2013-06-04,4.9998,5.6598,4.9998,5.4,7238,0
2013-06-05,5.7,5.7,5.04,5.2002,17995,0
2013-06-06,5.0802,5.4,5.0802,5.2602,7810,0
2013-06-07,5.22,5.3802,5.2002,5.3598,3413,0
2013-06-10,5.4198,5.7,5.2998,5.34,6603,0
2013-06-11,5.3598,5.3598,5.1,5.2602,9350,0
2013-06-12,5.3202,5.3202,5.1198,5.1198,3000,0
2013-06-13,5.0802,5.4,5.0802,5.3802,200,0
2013-06-14,5.34,5.5398,5.3202,5.4198,9579,0
2013-06-17,5.4,6.78,5.3622,6.1398,111868,0
2013-06-18,5.9598,6.2598,5.5398,6,29360,0
2013-06-19,5.9802,6.15,5.8002,5.8602,8536,0
2013-06-20,5.8602,6.18,5.7,5.76,13354,0
2013-06-21,5.8902,6.2682,5.6598,5.6598,15892,0
2013-06-24,5.6598,5.8998,5.6598,5.76,6091,0
2013-06-25,5.58,6.0798,5.58,5.88,22695,0
2013-06-26,6.4002,6.4998,5.8398,5.9802,38268,0
2013-06-27,5.9802,5.9802,5.5998,5.5998,14509,0
2013-06-28,5.64,5.88,5.3802,5.4402,8310,0
2013-07-01,5.4402,5.94,5.4402,5.4402,6469,0
2013-07-02,5.5398,5.94,5.5398,5.5998,2513,0
2013-07-03,5.6202,5.7198,5.5998,5.7198,1450,0
2013-07-05,5.7,5.7198,5.6802,5.6802,4581,0
2013-07-08,5.52,5.6202,5.1798,5.28,14414,0
2013-07-09,5.46,5.46,5.04,5.0802,10518,0
2013-07-10,4.9602,5.4798,4.9602,5.2998,7533,0
2013-07-11,5.2398,5.5002,5.2398,5.5002,4735,0
2013-07-12,5.3598,5.52,5.28,5.34,780,0
2013-07-15,5.1198,5.4996,5.1198,5.2002,1950,0
2013-07-16,5.1798,5.4402,5.1798,5.2002,1443,0
2013-07-17,5.2398,5.2398,5.1,5.2002,1350,0
2013-07-18,5.1402,5.1402,5.0598,5.0838,1011,0
2013-07-19,5.0598,5.1402,4.9602,4.9998,2621,0
2013-07-22,5.0202,5.1,5.0202,5.04,1393,0
2013-07-23,5.0598,5.0604,4.9002,4.9002,2608,0
2013-07-24,4.9602,4.9602,4.92,4.9602,4205,0
2013-07-25,4.9998,5.28,4.7598,4.7598,11475,0
2013-07-26,5.2596,5.2596,4.9398,5.16,2914,0
2013-07-29,5.2602,5.28,5.16,5.28,1053,0
2013-07-30,5.28,5.4102,5.22,5.3052,1789,0
2013-07-31,5.22,5.34,5.0802,5.0802,3228,0
2013-08-01,5.0802,6.78,4.8402,6.3396,127944,0
2013-08-02,6.8202,7.9002,6.4002,6.7398,145930,0
2013-08-05,6.7998,7.0002,5.64,6.1998,67013,0
2013-08-06,6.3198,6.6,6.1998,6.3198,8690,0
2013-08-07,6.06,6.7998,6.0018,6.54,10462,0
2013-08-08,6.4398,6.6,6.2598,6.4002,1579,0
2013-08-09,6.18,6.5202,6.18,6.3,2129,0
2013-08-12,6.5802,6.66,5.9802,6.1602,7964,0
2013-08-13,6.5802,7.68,6.3198,6.8802,136242,0
2013-08-14,6.7998,6.9798,6.3,6.6,16068,0
2013-08-15,6.3402,6.9,6.3198,6.8382,13949,0
2013-08-16,6.7002,8.7198,6.4998,7.2798,147751,0
2013-08-19,7.0998,7.0998,6.3198,6.54,33751,0
2013-08-20,6.4998,6.72,6.3198,6.4602,22774,0
2013-08-21,6.48,6.8382,6.3006,6.7002,6227,0
2013-08-22,6.6,6.6798,6.3,6.3402,10638,0
2013-08-23,6.3402,6.7866,6.3,6.5202,22637,0
2013-08-26,6.6,7.44,6.54,6.6402,76943,0
2013-08-27,6.48,6.9798,6.42,6.6,6989,0
2013-08-28,6.54,6.798,6.42,6.6,3500,0
2013-08-29,6.4002,7.0398,6.3402,6.7998,20721,0
2013-08-30,6.7602,6.96,6.48,6.6558,7704,0
2013-09-03,6.5202,6.7998,6.36,6.6402,9330,0
2013-09-04,8.2002,9.64,7.86,8.1402,332737,0
2013-09-05,8.1402,8.8002,8.1,8.4402,80652,0
2013-09-06,8.5602,10.76,8.2398,10.38,210795,0
2013-09-09,10.5,10.8,9.1452,9.94,100132,0
2013-09-10,9.92,10.3,9.56,9.64,19949,0
2013-09-11,9.68,10.2,9.48,9.62,23005,0
2013-09-12,9.58,10.64,9.3198,9.878,73095,0
2013-09-13,10.06,10.9,9.68,9.88,64469,0
2013-09-16,9.92,10.478,9.7,9.96,40965,0
2013-09-17,10.32,10.32,9.6,10.06,16596,0
2013-09-18,10.18,10.5,9.62,9.8,42373,0
2013-09-19,10.06,11.3,8.5398,8.76,256750,0
2013-09-20,8.7198,8.7198,7.62,7.86,64997,0
2013-09-23,7.86,7.8798,7.1598,7.2402,26180,0
2013-09-24,7.1598,7.6398,6.9798,7.26,23057,0
2013-09-25,7.2402,7.26,6.7998,6.9198,17650,0
2013-09-26,7.0002,7.2,6.8598,7.0398,17850,0
2013-09-27,7.08,7.1802,6.7998,6.8202,5350,0
2013-09-30,6.7998,7.0002,6.7998,6.8598,16800,0
2013-10-01,6.8802,6.8802,6.7998,6.84,8600,0
2013-10-02,6.84,6.9798,6.7602,6.8802,9303,0
2013-10-03,6.96,6.96,6.6,6.6198,13731,0
2013-10-04,6.4998,6.6,6.2802,6.4002,16765,0
2013-10-07,6.2802,6.4398,6.2802,6.3798,4826,0
2013-10-08,6.42,6.6,5.9202,6.12,14850,0
2013-10-09,5.8398,6.0402,5.5398,5.7402,16750,0
2013-10-10,5.76,6.1002,5.76,5.9598,6900,0
2013-10-11,6.12,6.3402,6.0198,6.0198,5700,0
2013-10-14,5.94,6.1998,5.8398,6.1002,3300,0
2013-10-15,6.4002,6.66,6.1002,6.1398,18400,0
2013-10-16,6.18,6.18,5.8002,5.9802,15800,0
2013-10-17,5.94,6.0798,5.94,6.0798,2450,0
2013-10-18,6.1002,6.6402,6.1002,6.18,16164,0
2013-10-21,6.1998,6.3402,5.8998,6.1002,8450,0
2013-10-22,6.1398,6.24,6.1002,6.1002,4620,0
2013-10-23,6.1602,6.3,6.0402,6.1998,2900,0
2013-10-24,6.2598,6.66,6.12,6.3798,19310,0
2013-10-25,6.48,6.48,6.12,6.4602,4750,0
2013-10-28,6.18,6.3,5.8998,5.9202,5000,0
2013-10-29,6.0198,6.0798,5.9202,5.9202,800,0
2013-10-30,5.9802,6,5.9202,5.94,2150,0
2013-10-31,5.9202,6.258,5.8998,5.9598,3701,0
2013-11-01,6.2802,6.2802,6.1002,6.1002,300,0
2013-11-04,5.8998,6.0198,5.8998,5.9202,7800,0
2013-11-05,5.9802,6.2802,5.9202,6.0198,1200,0
2013-11-06,6.063,6.063,5.8398,5.8614,6665,0
2013-11-07,5.8998,5.8998,5.7,5.7,7431,0
2013-11-08,5.9202,5.9202,5.7,5.7402,3750,0
2013-11-11,5.7798,5.9598,5.76,5.9598,750,0
2013-11-12,5.82,6.0402,5.7198,6.0198,2450,0
2013-11-13,6.06,6.4398,5.7198,5.9802,26000,0
2013-11-14,5.8002,6.18,5.8002,6.0402,7343,0
2013-11-15,6.3402,6.48,6.0198,6.06,6550,0
2013-11-18,6,6.1002,5.94,5.9598,3750,0
2013-11-19,5.82,6.0798,5.8002,5.9202,4200,0
2013-11-20,5.9802,5.9802,5.7198,5.7198,2733,0
2013-11-21,5.8002,5.8002,5.6802,5.6802,4750,0
2013-11-22,5.6202,6.3402,5.6202,5.9202,20750,0
2013-11-25,5.9202,6.1002,5.8602,5.8602,1950,0
2013-11-26,6.1002,7.3602,6,7.3398,193850,0
2013-11-27,7.38,7.7802,6.4398,6.4998,62121,0
2013-11-29,6.4602,6.9198,6.4602,6.7998,5243,0
2013-12-02,6.7998,6.7998,6.4998,6.6,2900,0
2013-12-03,6.7398,6.9402,6.3,6.48,16550,0
2013-12-04,6.5202,7.0398,6.3,6.9798,14250,0
2013-12-05,7.5198,7.5198,6.8802,6.9798,18350,0
2013-12-06,7.0998,7.2,6.78,6.9,6450,0
2013-12-09,6.96,7.2,6.4998,6.6402,5700,0
2013-12-10,6.6198,6.8598,6.42,6.5598,7950,0
2013-12-11,7.9998,8.58,7.0002,7.2798,260000,0
2013-12-12,7.1202,7.26,6.7998,6.8202,19500,0
2013-12-13,6.9,7.1802,6.4602,6.6798,18250,0
2013-12-16,6.8202,6.9402,6.4002,6.78,7150,0
2013-12-17,6.8802,7.2798,6.36,6.48,25350,0
2013-12-18,7.086,7.086,6.3798,6.5982,15470,0
2013-12-19,6.84,6.96,6.5202,6.9402,14050,0
2013-12-20,6.9198,7.2,6.7602,6.7602,14800,0
2013-12-23,6.8802,7.0998,6.7602,7.0002,6550,0
2013-12-24,7.0998,7.8198,7.0602,7.1202,28273,0
2013-12-26,7.3002,7.8,6.96,6.96,38700,0
2013-12-27,7.2,7.5582,6.8598,7.3602,22442,0
2013-12-30,7.2798,7.8198,7.0002,7.6002,22818,0
2013-12-31,7.9002,8.2002,7.8198,7.9602,40100,0
2014-01-02,8.1198,8.76,8.1,8.4198,49021,0
2014-01-03,8.8002,9.78,8.7,9.76,106008,0
2014-01-06,10.1,11.82,9.62,11.4,231750,0
2014-01-07,11.6,18.74,11.6,18.7,793413,0
2014-01-08,17.44,18.3,15.2,16.86,344900,0
2014-01-09,17,18.2,15.5,17.9,161450,0
2014-01-10,17.44,19.8,16.76,17.3,265350,0
2014-01-13,17.2,25,17.2,20.78,1040375,0
2014-01-14,20.4,23,18.56,20.42,360500,0
2014-01-15,21.42,22.72,21.02,22.5,233000,0
2014-01-16,23,24.4,22.14,24.32,327950,0
2014-01-17,24.72,28.6,24.4,28.2,619550,0
2014-01-21,30.12,31.52,23.24,28.18,715759,0
2014-01-22,28.5,29,26.1,28.02,187100,0
2014-01-23,28.5,34.2,27.04,34,573400,0
2014-01-24,33.3,50.2,32.1,42.36,1328650,0
2014-01-27,48,51.46,44.38,47.04,500331,0
2014-01-28,40.62,47.4,31.76,32.2,1058534,0
2014-01-29,32.54,38.8,32.22,34.08,538150,0
2014-01-30,37,38.5,35,37.18,453772,0
2014-01-31,38.02,38.8,35,38.1,268775,0
2014-02-03,38.78,40,36.6,37.58,209987,0
2014-02-04,37.6,38.66,33.12,34.3,221752,0
2014-02-05,33.74,34.98,30.86,31.2,214480,0
2014-02-06,30.52,30.96,26.482,28.8,309164,0
2014-02-07,31.82,35.8,30.22,34.5,470867,0
2014-02-10,33.04,38,32.6,35.8,308273,0
2014-02-11,35.36,35.8,33,34.58,197202,0
2014-02-12,37.5,51.12,36.9,47.28,1416898,0
2014-02-13,51.84,59.28,51.84,59.28,1165771,0
2014-02-14,66.9,71.64,56.88,59.46,1920676,0
2014-02-18,54.12,56.7,48.66,53.52,553664,0
2014-02-19,54.24,62.52,54.18,56.34,453977,0
2014-02-20,56.88,56.94,51,56.1,304880,0
2014-02-21,54.96,56.28,51.9,53.52,157771,0
2014-02-24,53.4,54.96,49.14,49.26,297267,0
2014-02-25,50.7,52.5,48.6,50.22,235272,0
2014-02-26,49.14,49.44,45.06,46.02,274203,0
2014-02-27,44.04,46.62,42.06,42.84,361141,0
2014-02-28,43.8,49.74,42.48,46.68,412383,0
2014-03-03,43.8,49.08,43.8,48.66,204153,0
2014-03-04,52.26,55.62,51.96,53.46,519529,0
2014-03-05,54.84,54.9,49.5,51,207749,0
2014-03-06,50.4,52.08,46.14,47.34,169234,0
2014-03-07,49.92,50.88,47.34,48.84,127301,0
2014-03-10,48.06,51.9,45.9,47.58,186308,0
2014-03-11,47.04,48.78,43.5,44.7,157456,0
2014-03-12,47.88,48.6,45.54,46.62,154083,0
2014-03-13,46.26,46.56,44.1,45.9,98923,0
2014-03-14,46.5,46.5,44.1,44.34,50211,0
2014-03-17,44.28,45.3,39.6,40.5,215377,0
2014-03-18,41.22,42.72,39.12,41.64,140148,0
2014-03-19,41.76,46.26,41.46,44.7,176597,0
2014-03-20,43.38,49.2,43.26,48.9,210429,0
2014-03-21,49.26,50.88,42,44.94,204911,0
2014-03-24,44.82,45.24,42,43.68,73685,0
2014-03-25,43.68,44.4,42,42.36,56641,0
2014-03-26,42.96,43.5,40.2,41.58,97750,0
2014-03-27,41.4,41.94,39.72,40.74,52698,0
2014-03-28,40.74,43.26,40.26,42.48,64282,0
2014-03-31,43.14,43.2,40.8,41.04,32482,0
2014-04-01,42.3,44.22,41.16,43.14,93983,0
2014-04-02,43.32,46.74,42.3,45.78,137622,0
2014-04-03,45.24,47.34,42.36,43.38,88367,0
2014-04-04,43.74,45.3,40.56,41.28,81564,0
2014-04-07,41.1,42.24,37.2,38.52,91937,0
2014-04-08,38.1,39.06,37.2,38.1,40462,0
2014-04-09,37.92,38.88,36.9,37.26,50257,0
2014-04-10,39,39.96,33.66,34.68,126158,0
2014-04-11,33.54,35.52,33,33.3,57905,0
2014-04-14,33.54,34.02,29.28,29.88,113657,0
2014-04-15,29.46,30,25.68,26.76,166919,0
2014-04-16,27.24,27.66,24.78,26.22,91787,0
2014-04-17,26.46,37.44,26.16,32.4,620872,0
2014-04-21,31.8,31.92,29.4,29.94,119932,0
2014-04-22,30.06,30.24,27.72,28.8,119751,0
2014-04-23,27.66,31.14,26.7,30.12,148102,0
2014-04-24,30.24,30.24,27.42,27.72,70125,0
2014-04-25,27.12,27.66,25.74,26.16,52715,0
2014-04-28,26.34,29.76,25.32,26.22,92925,0
2014-04-29,27,27.001,25.32,25.5,44337,0
2014-04-30,25.5,26.874,23.88,26.64,68001,0
2014-05-01,27.84,29.7,27,27.54,127591,0
2014-05-02,27.36,29.64,27.36,29.1,121621,0
2014-05-05,28.56,28.8,25.8,27.06,68632,0
2014-05-06,28.08,30.12,27,28.02,125177,0
2014-05-07,27.9,28.26,25.5,26.28,56113,0
2014-05-08,25.86,26.999,23.16,24.18,83047,0
2014-05-09,22.98,23.7,21.96,23.28,60633,0
2014-05-12,22.98,24.6,22.14,22.56,63199,0
2014-05-13,22.38,22.56,19.8,20.159,99855,0
2014-05-14,19.86,20.04,18.42,18.48,109568,0
2014-05-15,18.06,19.74,16.98,18.18,149067,0
2014-05-16,18.3,18.539,17.52,18.3,71870,0
2014-05-19,18.06,18.839,17.7,17.94,46425,0
2014-05-20,15.54,16.62,15.24,15.72,109842,0
2014-05-21,15.781,16.5,14.01,14.28,84225,0
2014-05-22,14.4,14.88,13.62,14.28,54996,0
2014-05-23,14.16,30.18,14.1,26.52,4014672,0
2014-05-27,24.12,28.08,21.9,22.74,917059,0
2014-05-28,24.54,32.04,23.7,30.42,2664062,0
2014-05-29,28.14,29.94,27,27.66,695864,0
2014-05-30,28.2,31.44,27.3,28.02,717520,0
2014-06-02,27.48,27.54,24.6,25.561,324574,0
2014-06-03,25.74,27.6,24.72,26.22,177180,0
2014-06-04,25.38,26.58,24.54,25.379,90376,0
2014-06-05,25.56,25.738,22.8,23.58,229831,0
2014-06-06,23.88,24.66,23.1,23.58,103091,0
2014-06-09,24.36,24.543,22.5,22.68,109412,0
2014-06-10,22.44,23.28,21.78,22.74,130033,0
2014-06-11,22.68,22.92,20.7,20.94,142073,0
2014-06-12,24.18,26.58,22.56,22.8,632654,0
2014-06-13,24.72,25.32,23.1,23.46,297622,0
2014-06-16,24.24,24.24,22.68,23.22,72284,0
2014-06-17,23.1,23.28,21.9,22.68,122187,0
2014-06-18,24,27.78,23.52,25.5,1033104,0
2014-06-19,25.98,27.42,24.42,25.08,288066,0
2014-06-20,26.16,26.88,24.9,25.92,252110,0
2014-06-23,26.7,29.04,25.86,27.54,449343,0
2014-06-24,28.62,29.64,25.08,25.74,378983,0
2014-06-25,25.68,26.64,24.9,25.5,115358,0
2014-06-26,25.56,26.4,25.2,26.1,79244,0
2014-06-27,26.76,27.54,26.1,27.3,175485,0
2014-06-30,27.42,27.78,25.8,26.22,114871,0
2014-07-01,26.88,26.88,25.5,25.74,80047,0
2014-07-02,26.34,28.2,25.86,26.82,177783,0
2014-07-03,26.64,29.1,26.58,27.72,197011,0
2014-07-07,27.9,29.1,25.56,26.16,153500,0
2014-07-08,26.88,27.54,24.96,25.26,125690,0
2014-07-09,25.14,25.62,24,24.72,113883,0
2014-07-10,24,24.48,23.28,24,68960,0
2014-07-11,23.7,24.24,23.46,23.52,57638,0
2014-07-14,23.7,25.14,23.4,23.82,86823,0
2014-07-15,24.06,24.9,22.38,22.8,130485,0
2014-07-16,22.68,23.34,22.62,22.86,52189,0
2014-07-17,22.32,22.5,21.24,21.66,80200,0
2014-07-18,21.6,22.68,21.3,22.2,74538,0
2014-07-21,21.96,23.1,21.66,22.8,71483,0
2014-07-22,22.8,24.24,22.8,24,82947,0
2014-07-23,23.82,25.26,23.82,25.26,128276,0
2014-07-24,25.08,25.68,24.6,25.32,63722,0
2014-07-25,25.02,25.32,23.9,24.18,49384,0
2014-07-28,23.88,24.3,22.5,23.16,49018,0
2014-07-29,23.16,23.88,23.041,23.82,27462,0
2014-07-30,24,24.78,23.46,23.94,47279,0
2014-07-31,23.94,23.94,22.98,23.34,30443,0
2014-08-01,23.28,23.7,22.62,23.16,21050,0
2014-08-04,23.1,23.7,22.5,23.46,20012,0
2014-08-05,22.98,23.64,22.86,23.1,27497,0
2014-08-06,23.64,23.64,22.62,23.22,18848,0
2014-08-07,23.46,23.46,22.62,23.22,26693,0
2014-08-08,23.1,24,22.8,23.76,40360,0
2014-08-11,23.76,24.24,23.248,23.64,23928,0
2014-08-12,23.58,23.58,22.8,23.1,14700,0
2014-08-13,28.8,29.4,26.28,27.12,975516,0
2014-08-14,26.64,26.64,24.66,25.74,188175,0
2014-08-15,25.68,26.1,24.961,25.44,66902,0
2014-08-18,25.92,26.634,25.5,25.86,59221,0
2014-08-19,25.92,25.983,24.9,24.96,40078,0
2014-08-20,24.96,24.96,24,24.12,46315,0
2014-08-21,24.06,24.12,23.341,23.46,38549,0
2014-08-22,23.46,24.54,22.86,24.24,64253,0
2014-08-25,24.42,24.719,23.58,24.18,45101,0
2014-08-26,24.18,24.42,23.76,24.06,30890,0
2014-08-27,24.42,27.3,24.3,24.6,308331,0
2014-08-28,24.18,24.6,23.7,23.94,75604,0
2014-08-29,23.7,24.54,23.7,23.82,37501,0
2014-09-02,23.88,24.12,23.4,23.64,38144,0
2014-09-03,23.76,23.88,22.98,23.1,53767,0
2014-09-04,22.98,23.46,22.8,22.86,32540,0
2014-09-05,23.04,23.04,22.2,22.38,49135,0
2014-09-08,22.2,22.92,22.2,22.62,41704,0
2014-09-09,22.86,22.86,21.9,21.96,37232,0
2014-09-10,23.88,23.88,22.02,22.5,45332,0
2014-09-11,22.92,22.92,21.9,22.08,25129,0
2014-09-12,22.379,22.379,21.6,21.959,33083,0
2014-09-15,21.96,22.38,21,21.18,60765,0
2014-09-16,21.06,21.539,20.7,20.76,31467,0
2014-09-17,20.76,21.24,18.78,19.92,52343,0
2014-09-18,21.84,22.5,19.92,20.34,118604,0
2014-09-19,20.16,20.88,19.2,19.74,37516,0
2014-09-22,19.74,19.74,17.4,18,37269,0
2014-09-23,17.94,18.54,17.701,18.36,18835,0
2014-09-24,18.12,18.54,18.06,18.18,13430,0
2014-09-25,18.24,18.3,17.521,17.76,18421,0
2014-09-26,17.64,18.48,17.4,18.24,19545,0
2014-09-29,17.839,18.616,17.82,18,11813,0
2014-09-30,17.88,17.94,17.58,17.88,6752,0
2014-10-01,17.58,17.745,16.5,16.68,36174,0
2014-10-02,16.68,17.64,16.08,16.74,27163,0
2014-10-03,16.68,17.1,16.62,16.74,10094,0
2014-10-06,16.56,16.919,16.279,16.32,17822,0
2014-10-07,16.5,17.04,16.32,17.04,13223,0
2014-10-08,16.8,17.1,15.96,16.38,19931,0
2014-10-09,16.08,16.92,15.36,15.36,14523,0
2014-10-10,15.24,16.68,14.52,15.396,23913,0
2014-10-13,15,15.6,13.68,13.8,31395,0
2014-10-14,13.86,14.16,13.32,13.56,30875,0
2014-10-15,13.428,13.626,12,12.54,37158,0
2014-10-16,12.96,13.8,12.42,13.5,22830,0
2014-10-17,13.98,15.9,12.66,15.48,98908,0
2014-10-20,15.66,16.02,14.46,15.78,52094,0
2014-10-21,18.9,23.28,18.18,18.6,1568924,0
2014-10-22,17.46,19.2,16.83,18.18,194750,0
2014-10-23,18.24,20.1,17.1,18.6,275021,0
2014-10-24,18.42,18.638,17.22,17.76,78866,0
2014-10-27,17.94,18.48,17.16,17.46,33022,0
2014-10-28,17.64,18.24,17.22,17.7,42660,0
2014-10-29,17.7,18.18,17.22,17.7,41939,0
2014-10-30,17.46,17.94,17.16,17.82,36694,0
2014-10-31,18.18,19.2,17.7,18.18,116677,0
2014-11-03,18.54,20.04,18.24,18.78,87040,0
2014-11-04,18.9,20.22,18.72,19.86,92322,0
2014-11-05,20.52,20.52,18.72,19.02,65392,0
2014-11-06,19.02,19.8,19.02,19.14,21753,0
2014-11-07,19.74,20.639,19.14,20.16,55144,0
2014-11-10,20.22,21.18,19.932,20.28,57877,0
2014-11-11,20.64,21.6,20.46,20.64,39202,0
2014-11-12,20.64,21.6,20.34,21.12,40419,0
2014-11-13,21.18,22.08,19.86,20.28,44186,0
2014-11-14,20.04,20.22,19.2,19.56,23234,0
2014-11-17,19.38,19.98,18.36,19.08,29371,0
2014-11-18,18.9,19.674,18.66,18.78,18691,0
2014-11-19,18.6,19.08,18.36,18.78,13720,0
2014-11-20,18.48,19.199,18.42,18.72,16365,0
2014-11-21,18.6,20.28,18.54,18.9,41851,0
2014-11-24,18.72,19.26,18.72,19.14,15047,0
2014-11-25,20.22,20.82,18.66,18.9,54846,0
2014-11-26,18.72,19.619,18.66,19.02,18695,0
2014-11-28,18.78,19.439,18.12,18.48,19180,0
2014-12-01,18,18.42,17.46,17.76,26003,0
2014-12-02,17.46,17.64,16.8,17.1,35252,0
2014-12-03,17.1,17.76,17.1,17.28,12506,0
2014-12-04,17.16,17.879,17.1,17.22,11045,0
2014-12-05,17.22,17.64,17.22,17.4,2959,0
2014-12-08,17.34,17.52,15.18,15.72,31838,0
2014-12-09,15.72,16.74,15.72,16.68,13555,0
2014-12-10,18,18,15.9,17.34,56017,0
2014-12-11,17.88,17.88,17.1,17.28,9650,0
2014-12-12,16.86,17.274,16.02,16.38,14353,0
2014-12-15,16.38,16.953,15.3,16.02,22073,0
2014-12-16,16.02,16.398,15.3,15.54,13154,0
2014-12-17,15.72,16.68,14.7,16.14,20035,0
2014-12-18,16.56,16.74,15,16.38,17793,0
2014-12-19,16.38,16.38,15.468,16.08,19047,0
2014-12-22,16.2,16.531,15.54,15.6,16411,0
2014-12-23,15,15.84,15,15.48,18340,0
2014-12-24,15.48,16.434,15.48,15.66,16316,0
2014-12-26,15.66,19.92,15.18,19.74,117599,0
2014-12-29,23.1,25.74,23.1,23.52,2269561,0
2014-12-30,22.44,22.8,20.161,20.94,280956,0
2014-12-31,21.06,21.3,18.72,18.84,90535,0
2015-01-02,19.2,19.62,18.601,19.26,48381,0
2015-01-05,19.08,19.5,18.18,18.48,42368,0
2015-01-06,18.36,18.474,16.8,17.7,50995,0
2015-01-07,17.94,19.44,17.64,18.24,72284,0
2015-01-08,18.48,18.96,17.7,17.76,24434,0
2015-01-09,17.76,18.12,17.1,17.94,24177,0
2015-01-12,18,18.18,17.22,17.22,25730,0
2015-01-13,17.46,17.64,16.74,17.04,26569,0
2015-01-14,16.74,17.1,16.5,16.98,21133,0
2015-01-15,17.1,17.575,16.74,17.04,21947,0
2015-01-16,17.4,17.64,16.898,17.28,16992,0
2015-01-20,17.369,18.18,17.102,18.06,46810,0
2015-01-21,18.36,18.9,18.06,18.54,33510,0
2015-01-22,18.6,18.899,18.06,18.18,18049,0
2015-01-23,18.12,18.594,17.76,17.76,29581,0
2015-01-26,18.06,18.3,17.76,18.06,18451,0
2015-01-27,18.06,18.6,17.704,18.42,34817,0
2015-01-28,18.6,18.72,17.97,18.3,27262,0
2015-01-29,18.66,18.66,18.18,18.6,20549,0
2015-01-30,18.72,18.72,17.88,18.3,16865,0
2015-02-02,18.6,18.6,18,18.3,19663,0
2015-02-03,19.08,20.28,18.42,19.2,96948,0
2015-02-04,19.26,19.32,18.3,18.48,25330,0
2015-02-05,18.3,19.08,18.3,18.9,20157,0
2015-02-06,19.32,20.639,18.54,19.2,171126,0
2015-02-09,19.68,20.04,19.02,19.62,35273,0
2015-02-10,20.1,20.1,19.14,19.5,33965,0
2015-02-11,20.46,23.22,20.1,22.68,279788,0
2015-02-12,23.58,24.3,20.16,20.7,422385,0
2015-02-13,20.7,20.76,18.9,19.38,114968,0
2015-02-17,19.2,19.74,18.3,19.2,77111,0
2015-02-18,18.78,19.92,18.6,18.96,61649,0
2015-02-19,19.56,19.8,19.08,19.62,90414,0
2015-02-20,19.32,19.32,18.66,18.84,39206,0
2015-02-23,18.84,18.9,18.18,18.42,44410,0
2015-02-24,18.3,19.32,18.18,18.42,27443,0
2015-02-25,18.12,18.6,17.4,17.7,55262,0
2015-02-26,17.7,18,17.4,17.82,25631,0
2015-02-27,17.94,18.18,17.58,17.7,23932,0
2015-03-02,17.94,18.6,17.64,18.12,27833,0
2015-03-03,18,18.18,17.76,18,11683,0
2015-03-04,17.94,18.3,17.76,18,14183,0
2015-03-05,18.06,18.42,17.94,18.18,19000,0
2015-03-06,18.12,18.6,17.88,18.24,26683,0
2015-03-09,18.18,18.18,17.46,17.7,22633,0
2015-03-10,17.64,18.3,16.92,17.52,29683,0
2015-03-11,17.88,17.88,16.86,17.1,17433,0
2015-03-12,17.1,17.94,17.1,17.64,26900,0
2015-03-13,17.58,17.94,17.16,17.4,19317,0
2015-03-16,17.4,18.3,17.4,18.3,47667,0
2015-03-17,18.42,18.84,17.46,17.7,38333,0
2015-03-18,17.7,18.6,17.7,18,30117,0
2015-03-19,18.12,18.36,17.76,17.82,8183,0
2015-03-20,18.12,18.24,17.76,17.94,16783,0
2015-03-23,18,18.78,17.94,18.24,27783,0
2015-03-24,18.6,19.08,18.3,18.54,35733,0
2015-03-25,18.6,19.32,18.36,18.9,39883,0
2015-03-26,19.14,19.32,18.66,18.72,15150,0
2015-03-27,20.04,21.78,19.02,19.44,301900,0
2015-03-30,19.26,19.8,18.9,19.08,34317,0
2015-03-31,19.2,19.5,18.78,18.9,26010,0
2015-04-01,19.2,20.4,18.6,20.04,37667,0
2015-04-02,20.04,20.52,19.2,19.86,46967,0
2015-04-06,19.74,20.52,19.5,19.62,26667,0
2015-04-07,19.8,20.1,19.38,19.5,17653,0
2015-04-08,19.74,20.16,19.38,20.04,19500,0
2015-04-09,20.22,20.226,19.2,19.38,17846,0
2015-04-10,19.62,19.98,19.5,19.8,15133,0
2015-04-13,19.74,19.98,19.2,19.92,16550,0
2015-04-14,19.98,19.98,19.56,19.74,17233,0
2015-04-15,19.92,20.88,19.68,19.92,147339,0
2015-04-16,20.1,20.4,19.8,20.16,36380,0
2015-04-17,20.04,20.28,19.32,19.44,37167,0
2015-04-20,19.32,20.34,19.2,19.501,28378,0
2015-04-21,19.62,19.8,19.2,19.56,19431,0
2015-04-22,19.8,19.92,18.72,19.14,41960,0
2015-04-23,18.9,19.38,18.78,19.14,20217,0
2015-04-24,19.26,19.44,18.78,18.9,17200,0
2015-04-27,18.84,18.9,17.46,17.94,53467,0
2015-04-28,17.7,18.3,17.7,18,32700,0
2015-04-29,18.06,18.3,17.76,17.88,23467,0
2015-04-30,17.82,18.3,17.82,18.3,17183,0
2015-05-01,18.3,19.08,18.3,18.78,46833,0
2015-05-04,18.78,19.62,18.3,18.6,30350,0
2015-05-05,18.6,18.84,18,18.42,20000,0
2015-05-06,18.36,18.54,18,18.12,9642,0
2015-05-07,18,19.5,18,18.66,98235,0
2015-05-08,18.54,19.08,18.3,19.08,23517,0
2015-05-11,19.08,19.2,18.6,18.78,15417,0
2015-05-12,18.84,19.08,18.54,18.84,17489,0
2015-05-13,19.02,19.68,18.78,19.68,36500,0
2015-05-14,18.72,19.14,15.96,18.3,168467,0
2015-05-15,18.12,18.3,17.64,17.76,35144,0
2015-05-18,18.3,18.3,17.46,17.64,17437,0
2015-05-19,17.76,18.3,17.52,18.18,23317,0
2015-05-20,18.18,18.54,17.88,17.94,13583,0
2015-05-21,17.64,18.06,17.52,17.58,18200,0
2015-05-22,17.64,17.94,17.4,17.4,11817,0
2015-05-26,17.7,17.94,17.4,17.58,11481,0
2015-05-27,17.64,17.7,17.16,17.46,13800,0
2015-05-28,17.302,17.679,17.28,17.34,7996,0
2015-05-29,17.34,17.64,17.04,17.1,12000,0
2015-06-01,17.34,17.34,16.56,16.68,19959,0
2015-06-02,16.5,17.161,16.5,16.68,10542,0
2015-06-03,16.92,17.34,16.68,17.16,10700,0
2015-06-04,17.34,17.34,16.32,16.86,10700,0
2015-06-05,16.8,17.1,16.5,17.1,6467,0
2015-06-08,16.98,17.58,16.8,17.46,9867,0
2015-06-09,17.46,17.46,16.731,17.04,11362,0
2015-06-10,16.92,17.1,16.5,16.87,12310,0
2015-06-11,16.86,16.98,16.44,16.74,13160,0
2015-06-12,16.56,16.8,16.5,16.5,5250,0
2015-06-15,16.56,16.68,16.5,16.62,8233,0
2015-06-16,16.56,16.62,15.6,15.84,21550,0
2015-06-17,15.66,15.66,14.64,14.88,30283,0
2015-06-18,14.88,15.6,13.8,15.3,55067,0
2015-06-19,16.38,19.44,16.2,16.8,780617,0
2015-06-22,16.74,17.16,16.26,16.62,44433,0
2015-06-23,17.16,18.3,16.386,16.98,70216,0
2015-06-24,16.56,17.34,16.56,16.62,16467,0
2015-06-25,16.86,17.22,16.8,16.8,15167,0
2015-06-26,17.04,17.16,15.72,16.08,28783,0
2015-06-29,16.08,16.44,15.12,16.2,25233,0
2015-06-30,15.12,16.008,15.12,15.18,15271,0
2015-07-01,15.42,15.9,15.3,15.48,16600,0
2015-07-02,15.84,15.9,15.3,15.3,6200,0
2015-07-06,15.3,15.3,13.8,14.16,37250,0
2015-07-07,14.52,14.76,13.8,14.46,17633,0
2015-07-08,14.28,14.52,14.1,14.16,8533,0
2015-07-09,13.92,15.12,13.92,14.28,21133,0
2015-07-10,14.34,15.18,14.16,14.46,10650,0
2015-07-13,14.4,14.58,14.16,14.46,5633,0
2015-07-14,14.52,15.06,14.315,14.88,27016,0
2015-07-15,15,15.48,14.4,14.52,28386,0
2015-07-16,14.7,14.82,14.1,14.34,17867,0
2015-07-17,14.1,14.4,14.1,14.22,11683,0
2015-07-20,14.1,14.28,14.1,14.28,14067,0
2015-07-21,14.22,14.76,14.16,14.22,8633,0
2015-07-22,14.1,14.94,13.62,13.98,21300,0
2015-07-23,14.1,14.22,13.14,13.14,22983,0
2015-07-24,13.14,13.32,12.96,13.32,9250,0
2015-07-27,13.26,13.32,12.24,13.02,19033,0
2015-07-28,12.84,12.9,11.22,12,22767,0
2015-07-29,12,13.26,12,13.02,14733,0
2015-07-30,13.02,13.86,12.96,13.86,20167,0
2015-07-31,13.68,13.86,13.32,13.44,22383,0
2015-08-03,13.32,14.34,12.9,13.02,25754,0
2015-08-04,13.08,13.26,12.18,12.24,27533,0
2015-08-05,12.42,12.72,12,12.18,9583,0
2015-08-06,12.113,12.54,11.881,12.42,11031,0
2015-08-07,12.3,12.72,12,12.06,3967,0
2015-08-10,12.06,12.48,11.16,11.58,20550,0
2015-08-11,11.58,12,11.16,11.401,16048,0
2015-08-12,11.34,11.4,11.04,11.16,29467,0
2015-08-13,11.28,12.96,11.22,12.42,23100,0
2015-08-14,12.54,12.54,11.76,11.76,17683,0
2015-08-17,12.36,12.36,11.46,11.52,14750,0
2015-08-18,11.58,11.76,11.1,11.22,13383,0
2015-08-19,11.1,11.4,10.86,10.98,7817,0
2015-08-20,10.92,11.1,10.5,10.86,10250,0
2015-08-21,10.56,10.86,9.66,9.9,29950,0
2015-08-24,8.52,11.4,4.5,8.58,52280,0
2015-08-25,8.94,9.24,8.46,9.24,10200,0
2015-08-26,9.24,9.24,8.58,8.64,6633,0
2015-08-27,8.64,9.48,8.58,9.36,8300,0
2015-08-28,9.48,10.5,9.48,10.44,18800,0
2015-08-31,9.78,10.08,9.78,10.02,4500,0
2015-09-01,9.84,9.84,9.06,9.06,10667,0
2015-09-02,9.12,11.34,9,10.44,53517,0
2015-09-03,9.96,10.14,9.72,10.14,4333,0
2015-09-04,9.66,10.08,9.66,9.96,1117,0
2015-09-08,10.02,10.98,10.02,10.38,9467,0
2015-09-09,10.44,10.68,9.9,10.02,8833,0
2015-09-10,9.96,10.08,9.6,9.9,4788,0
2015-09-11,10.08,10.14,9.48,9.66,4217,0
2015-09-14,9.6,9.72,9.06,9.06,3133,0
2015-09-15,9.06,11.4,9,10.32,92207,0
2015-09-16,10.14,10.56,10.14,10.26,8283,0
2015-09-17,9.96,10.32,9.66,9.72,6671,0
2015-09-18,9.6,12.36,9.6,12.36,43900,0
2015-09-21,11.34,11.34,9.9,10.32,7117,0
2015-09-22,9.96,10.8,9.9,10.44,16767,0
2015-09-23,10.14,10.5,9.9,10.26,5183,0
2015-09-24,9.96,10.02,9.9,10.02,2282,0
2015-09-25,10.2,10.8,10.2,10.26,7333,0
2015-09-28,10.02,10.32,9.916,10.26,2259,0
2015-09-29,9.96,10.26,9.9,9.96,9117,0
2015-09-30,10.26,10.26,9.9,10.08,4750,0
2015-10-01,10.08,10.08,9.84,9.84,2183,0
2015-10-02,9.66,10.2,9.6,9.96,3083,0
2015-10-05,10.2,10.2,9.9,10.08,4506,0
2015-10-06,10.14,10.68,9.96,10.44,22533,0
2015-10-07,10.56,10.68,10.14,10.44,5600,0
2015-10-08,10.26,10.62,9.9,10.26,9483,0
2015-10-09,9.78,10.5,9.78,10.26,5183,0
2015-10-12,10.38,10.38,9.78,10.08,8336,0
2015-10-13,9.9,9.96,9.36,9.78,8817,0
2015-10-14,9.78,10.08,9.24,9.54,6917,0
2015-10-15,9.3,9.66,9.06,9.36,8600,0
2015-10-16,9.54,9.6,9,9.3,7833,0
2015-10-19,9,9.654,9,9.48,4673,0
2015-10-20,9.66,9.66,8.7,9.06,15673,0
2015-10-21,9.12,9.3,8.76,8.82,4883,0
2015-10-22,9.06,9.06,8.58,8.64,3533,0
2015-10-23,8.64,9,8.58,8.7,12000,0
2015-10-26,8.7,8.82,8.52,8.52,18517,0
2015-10-27,8.64,8.88,8.34,8.34,5567,0
2015-10-28,8.16,8.58,8.16,8.52,5450,0
2015-10-29,8.46,8.88,8.4,8.58,4050,0
2015-10-30,8.7,8.76,8.46,8.64,2150,0
2015-11-02,8.88,9.539,8.568,9.48,16985,0
2015-11-03,9.12,9.9,8.7,9.72,12517,0
2015-11-04,9.66,10.68,9.66,9.9,10678,0
2015-11-05,9.9,11.04,9.9,10.86,27800,0
2015-11-06,10.62,10.62,9.84,10.08,6533,0
2015-11-09,10.14,10.14,9.9,10.02,3434,0
2015-11-10,9.84,10.62,9.06,9.6,14033,0
2015-11-11,9.96,10.02,9.42,9.42,2433,0
2015-11-12,9.24,9.3,8.16,8.76,8517,0
2015-11-13,8.82,8.88,7.92,8.22,16717,0
2015-11-16,8.34,8.34,8.04,8.34,4283,0
2015-11-17,8.34,8.34,7.92,8.04,5067,0
2015-11-18,7.8,8.28,6.54,7.68,15850,0
2015-11-19,7.38,8.28,7.38,7.8,7383,0
2015-11-20,7.62,8.4,7.62,7.8,6100,0
2015-11-23,7.62,8.94,7.62,8.82,7850,0
2015-11-24,8.34,9.78,8.34,8.7,26267,0
2015-11-25,8.46,9.12,8.34,9.06,8567,0
2015-11-27,8.52,9.12,8.34,9,2200,0
2015-11-30,8.76,9.84,8.76,9.6,11883,0
2015-12-01,9.6,9.6,8.7006,9,5108,0
2015-12-02,9.2448,9.2448,8.82,8.94,2303,0
2015-12-03,8.8296,8.8296,8.34,8.52,4108,0
2015-12-04,8.94,16.14,8.94,14.04,1681767,0
2015-12-07,12.06,13.8,11.64,12.54,448000,0
2015-12-08,12.9,14.04,12,12.3,400892,0
2015-12-09,12.84,13.5,12.3,13.26,305367,0
2015-12-10,14.4,19.8,14.22,15.54,1405600,0
2015-12-11,14.16,15.24,12.48,12.9,169383,0
2015-12-14,12.18,12.9,10.92,11.46,94642,0
2015-12-15,11.4,12.48,11.28,11.46,50633,0
2015-12-16,11.82,12.18,11.4,11.4,32650,0
2015-12-17,11.4,12,11.1,11.34,29500,0
2015-12-18,11.22,11.88,10.2,10.2,56033,0
2015-12-21,10.44,10.92,10.26,10.62,16483,0
2015-12-22,10.86,11.22,9.72,11.22,44415,0
2015-12-23,11.22,11.4,10.8,11.04,22783,0
2015-12-24,10.8,10.944,10.5,10.5,9716,0
2015-12-28,10.2,10.998,9.934,10.68,14705,0
2015-12-29,10.8,10.921,10.44,10.62,18460,0
2015-12-30,10.44,10.501,10.08,10.26,17815,0
2015-12-31,10.2,10.2,8.76,8.76,52955,0
2016-01-04,9,9.72,8.76,9.72,41554,0
2016-01-05,9.72,9.9,9.36,9.66,10367,0
2016-01-06,9.48,9.9,9.0036,9.78,14068,0
2016-01-07,9.78,9.78,8.88,9.3,24928,0
2016-01-08,9.66,9.66,8.82,9.12,9670,0
2016-01-11,8.82,9.24,8.7,9,12625,0
2016-01-12,8.76,8.9394,7.62,8.4,23098,0
2016-01-13,8.22,8.3394,7.59,7.74,18962,0
2016-01-14,7.5,8.094,7.08,7.2,12120,0
2016-01-15,7.08,7.2,6.84,7.02,11469,0
2016-01-19,6.9,6.9,6,6.36,16300,0
2016-01-20,6.09,7.92,6.06,7.38,11988,0
2016-01-21,7.5,8.22,6.6,7.86,12845,0
2016-01-22,8.28,12.6,7.8,10.081,197027,0
2016-01-25,9.9,9.9,8.4,8.7,46220,0
2016-01-26,9,9.3,8.4006,8.58,30167,0
2016-01-27,8.4,8.5068,7.2,7.8,24197,0
2016-01-28,8.16,8.46,7.92,8.34,11144,0
2016-01-29,8.4,9.24,8.28,9.24,12536,0
2016-02-01,8.82,8.88,8.496,8.52,7230,0
2016-02-02,8.6898,8.6898,7.8,7.98,13116,0
2016-02-03,8.22,8.28,7.98,8.04,2319,0
2016-02-04,8.28,8.58,7.9422,8.4,6829,0
2016-02-05,8.2512,8.2794,7.5,7.74,10913,0
2016-02-08,7.74,7.74,7.5,7.62,6430,0
2016-02-09,7.32,7.8594,7.32,7.56,2258,0
2016-02-10,7.92,7.92,7.44,7.56,16842,0
2016-02-11,7.56,8.7,7.56,8.7,25440,0
2016-02-12,8.7,9.9,8.7,9.36,33771,0
2016-02-16,11.16,12.18,9.18,9.6,161988,0
2016-02-17,9.9,10.2,8.52,9.18,48360,0
2016-02-18,9.42,9.42,8.52,8.7,13786,0
2016-02-19,8.82,9.096,8.5806,8.7,10451,0
2016-02-22,8.76,8.8248,8.46,8.58,16743,0
2016-02-23,8.46,8.82,8.46,8.58,8161,0
2016-02-24,8.46,8.58,8.34,8.34,12837,0
2016-02-25,8.28,8.4606,7.92,7.9992,14550,0
2016-02-26,8.28,9.48,7.95,9.12,45223,0
2016-02-29,8.94,9.36,8.7,9.3,15620,0
2016-03-01,9.48,9.48,8.64,9.3,16123,0
2016-03-02,9.24,9.3594,8.28,9.24,13760,0
2016-03-03,9.12,9.2964,8.94,9,4637,0
2016-03-04,8.88,9.3,8.88,9.06,6178,0
2016-03-07,9.06,9.06,8.4,8.9088,4902,0
2016-03-08,8.88,9.12,8.6706,9,1584,0
2016-03-09,9.06,9.2394,8.7,9,5317,0
2016-03-10,9.06,9.1806,8.82,9,6728,0
2016-03-11,8.9988,9.48,8.88,9.3,29137,0
2016-03-14,9.3,9.48,8.82,9.228,20266,0
2016-03-15,9,9.0024,8.7,8.76,14730,0
2016-03-16,8.82,9.2994,8.28,8.64,22598,0
2016-03-17,8.82,8.82,8.5392,8.58,4152,0
2016-03-18,8.82,8.82,7.98,8.34,19603,0
2016-03-21,8.28,8.802,8.28,8.64,4992,0
2016-03-22,8.58,9,8.58,8.82,7900,0
2016-03-23,8.88,8.88,8.5716,8.6058,1836,0
2016-03-24,8.76,8.9964,8.64,8.7306,1643,0
2016-03-28,8.58,9,8.58,8.76,3049,0
2016-03-29,8.76,8.94,8.7,8.7,5256,0
2016-03-30,8.7606,8.88,8.46,8.52,4337,0
2016-03-31,8.4,8.88,8.28,8.34,11881,0
2016-04-01,8.28,9,8.28,8.64,15860,0
2016-04-04,8.82,8.94,8.76,8.94,3768,0
2016-04-05,9.36,9.9,8.4,8.82,67301,0
2016-04-06,8.64,9.24,8.58,9,15883,0
2016-04-07,9.12,9.6,9.12,9.54,24499,0
2016-04-08,9.72,9.9,8.64,9.42,23320,0
2016-04-11,9.3,9.78,8.76,9.24,14802,0
2016-04-12,9.6,9.6,9.06,9.48,3238,0
2016-04-13,9.36,9.54,9.3,9.3,6997,0
2016-04-14,9.6,9.66,9.06,9.42,10158,0
2016-04-15,9.6,9.6,9.12,9.48,5617,0
2016-04-18,9.24,10.5,9.24,10.2,26740,0
2016-04-19,10.56,10.74,9.72,10.08,25961,0
2016-04-20,10.26,10.44,10.08,10.2,7337,0
2016-04-21,10.44,10.74,10.2,10.5,7712,0
2016-04-22,10.44,11.22,10.44,10.98,28865,0
2016-04-25,11.16,11.64,11.1,11.4,27106,0
2016-04-26,10.8,11.46,10.8,11.16,7409,0
2016-04-27,11.28,11.34,10.68,10.98,7088,0
2016-04-28,10.561,11.22,10.56,10.86,7599,0
2016-04-29,10.8,11.1,9.42,10.02,22257,0
2016-05-02,10.02,10.08,9.48,9.9,4754,0
2016-05-03,9.72,9.9,9.66,9.78,2200,0
2016-05-04,9.78,10.02,9.6,9.72,4166,0
2016-05-05,9.66,9.78,9.42,9.42,4885,0
2016-05-06,9.36,10.5,9.12,9.78,13051,0
2016-05-09,9.48,10.44,9.48,9.9,9001,0
2016-05-10,9.96,10.26,9.9,10.14,5163,0
2016-05-11,10.32,10.62,9.96,10.56,10704,0
2016-05-12,10.5,10.56,10.26,10.38,4665,0
2016-05-13,10.44,11.52,10.32,11.34,33636,0
2016-05-16,11.52,14.46,10.68,10.92,521723,0
2016-05-17,11.4,11.4,9.42,9.72,61417,0
2016-05-18,9.72,10.139,9.3,9.959,45637,0
2016-05-19,9.608,10.08,9.36,9.539,10057,0
2016-05-20,9.42,9.72,9.3,9.36,9353,0
2016-05-23,9.42,9.9,9.42,9.72,9653,0
2016-05-24,9.66,10.14,9.6,9.87,10782,0
2016-05-25,10.08,10.44,10.08,10.26,23856,0
2016-05-26,10.38,10.44,9.84,10.14,6979,0
2016-05-27,10.26,10.44,10.08,10.26,5695,0
2016-05-31,10.26,10.56,9.6,10.5,12967,0
2016-06-01,10.2,10.68,10.2,10.38,5811,0
2016-06-02,10.26,10.68,10.26,10.44,3794,0
2016-06-03,10.62,10.68,9.72,9.72,10842,0
2016-06-06,9.96,10.08,9.84,10.08,7201,0
2016-06-07,10.2,10.2,9.48,9.6,14929,0
2016-06-08,9.78,10.08,9.54,9.72,9709,0
2016-06-09,9.66,9.96,9.66,9.78,2972,0
2016-06-10,9.72,10.2,9.36,9.48,12603,0
2016-06-13,9.36,10.38,9.3,9.36,19532,0
2016-06-14,9.36,9.9,9.3006,9.36,3527,0
2016-06-15,9.513,9.9,9.48,9.78,14795,0
2016-06-16,9.96,10.277,9.4806,9.96,5071,0
2016-06-17,9.84,10.26,9.6,10.02,8000,0
2016-06-20,9.6,10.14,9.6,9.84,4588,0
2016-06-21,9.952,10.02,9.788,10.02,6412,0
2016-06-22,9.84,10.08,9.66,9.84,3972,0
2016-06-23,9.84,10.14,9.72,9.84,9292,0
2016-06-24,9.36,9.6,9,9,29504,0
2016-06-27,8.82,9.6,8.82,9,12491,0
2016-06-28,9,9.42,9,9.24,5032,0
2016-06-29,9.18,9.4794,9.12,9.36,4130,0
2016-06-30,9.3,9.42,9,9,5453,0
2016-07-01,9,9.48,9,9.18,16917,0
2016-07-05,9.081,9.599,9.081,9.507,3544,0
2016-07-06,9.36,10.139,9.36,9.96,12611,0
2016-07-07,9.96,10.2,9.66,10.02,6770,0
2016-07-08,10.14,10.38,9.66,10.26,16714,0
2016-07-11,10.14,10.44,9.9,10.14,8550,0
2016-07-12,10.08,10.8,10.08,10.61,28685,0
2016-07-13,10.56,10.8,10.5,10.8,6143,0
2016-07-14,10.62,11.1,10.32,10.38,41749,0
2016-07-15,10.38,10.62,10.26,10.406,7363,0
2016-07-18,10.32,10.68,10.32,10.5,3659,0
2016-07-19,10.62,10.68,10.14,10.2,5599,0
2016-07-20,10.32,10.86,10.08,10.44,28142,0
2016-07-21,10.5,10.68,10.2,10.32,6516,0
2016-07-22,10.74,10.74,10.02,10.02,3107,0
2016-07-25,9.9,10.62,9.9,10.2,7930,0
2016-07-26,10.44,10.44,10.02,10.291,4474,0
2016-07-27,10.38,10.44,10.2,10.349,3176,0
2016-07-28,10.32,10.56,10.08,10.14,7757,0
2016-07-29,10.02,10.44,9.96,10.2,5356,0
2016-08-01,10.26,10.5,10.02,10.26,8636,0
2016-08-02,10.44,10.68,10.32,10.5,11960,0
2016-08-03,10.74,10.74,10.56,10.68,6781,0
2016-08-04,10.68,11.04,10.572,10.86,12035,0
2016-08-05,11.22,11.76,10.92,11.039,19129,0
2016-08-08,10.86,12.54,10.86,12.304,83629,0
2016-08-09,12.42,13.38,12.06,12.9,103642,0
2016-08-10,13.38,13.56,11.52,12.18,32588,0
2016-08-11,12.18,12.66,12.001,12.66,19434,0
2016-08-12,12.42,13.98,12.42,13.8,99624,0
2016-08-15,17.88,18.3,11.82,11.82,966811,0
2016-08-16,11.7,11.94,10.86,10.92,142814,0
2016-08-17,10.92,11.52,10.499,10.739,44886,0
2016-08-18,10.8,11.09,10.5,10.62,36921,0
2016-08-19,10.8,10.98,9.96,10.2,56052,0
2016-08-22,10.26,10.62,10.081,10.62,23529,0
2016-08-23,10.62,11.46,10.619,10.92,46735,0
2016-08-24,10.98,11.52,10.8,10.98,60761,0
2016-08-25,11.4,11.4,10.92,11.16,16987,0
2016-08-26,11.28,11.4,10.915,11.1,17474,0
2016-08-29,11.1,11.4,10.921,11.22,14727,0
2016-08-30,11.22,11.28,10.92,10.988,9455,0
2016-08-31,10.86,11.04,10.74,11.04,8308,0
2016-09-01,10.98,11.1,10.74,11.1,4753,0
2016-09-02,11.04,11.22,10.846,11.212,9111,0
2016-09-06,11.22,11.22,10.74,10.86,27259,0
2016-09-07,10.98,11.04,10.8,10.8,4502,0
2016-09-08,10.92,10.92,10.5,10.5,10888,0
2016-09-09,10.38,10.56,10.261,10.32,8580,0
2016-09-12,10.26,10.59,10.14,10.14,10758,0
2016-09-13,10.14,10.38,9.96,9.96,12040,0
2016-09-14,10.285,10.285,9.961,10.02,3262,0
2016-09-15,9.96,10.14,9.9,10.02,14790,0
2016-09-16,9.9,10.56,9.9,10.56,16075,0
2016-09-19,10.56,10.62,10.021,10.38,9573,0
2016-09-20,10.08,10.44,10.08,10.2,3372,0
2016-09-21,10.319,10.56,10.2,10.2,5778,0
2016-09-22,10.261,10.5,10.2,10.2,10163,0
2016-09-23,10.5,10.5,10.2,10.2,5294,0
2016-09-26,10.26,10.56,10.2,10.44,10320,0
2016-09-27,10.5,11.88,10.32,11.7,97260,0
2016-09-28,11.58,11.82,10.92,11.28,26732,0
2016-09-29,11.4,11.64,11.1,11.219,10509,0
2016-09-30,11.4,11.58,11.16,11.46,17204,0
2016-10-03,11.4,12.78,11.4,11.67,79762,0
2016-10-04,11.88,12.06,11.7,11.82,19810,0
2016-10-05,11.82,11.863,11.52,11.7,7504,0
2016-10-06,11.58,11.88,11.41,11.64,5262,0
2016-10-07,11.67,11.7,11.28,11.7,7397,0
2016-10-10,11.82,11.82,11.348,11.7,7110,0
2016-10-11,11.58,11.7,11.34,11.34,5786,0
2016-10-12,11.34,11.52,11.266,11.34,3600,0
2016-10-13,11.4,11.43,11.1,11.16,9460,0
2016-10-14,11.22,11.46,11.16,11.46,3709,0
2016-10-17,11.4,11.58,11.22,11.28,8134,0
2016-10-18,11.16,11.46,11.16,11.34,2311,0
2016-10-19,11.459,11.94,11.4,11.76,6039,0
2016-10-20,12,12.315,11.52,11.82,55999,0
2016-10-21,12,12.202,11.7,11.88,9260,0
2016-10-24,12,12.18,11.58,11.94,9933,0
2016-10-25,11.94,12,11.101,11.373,27048,0
2016-10-26,11.34,11.52,10.68,10.92,14200,0
2016-10-27,11.07,11.34,10.8,11.04,8815,0
2016-10-28,10.98,11.34,10.967,11.16,7009,0
2016-10-31,11.1,11.34,10.86,11.04,5291,0
2016-11-01,11.22,11.22,11.034,11.16,2944,0
2016-11-02,11.027,11.22,10.8,10.92,4716,0
2016-11-03,10.8,11.16,10.8,10.86,6689,0
2016-11-04,10.8,11.1,10.679,10.98,13161,0
2016-11-07,12,12.42,10.86,11.52,187075,0
2016-11-08,11.4,11.88,11.23,11.58,23554,0
2016-11-09,11.4,11.88,10.92,11.82,15907,0
2016-11-10,11.76,12.001,11.341,11.76,17839,0
2016-11-11,11.7,12.9,11.528,12.84,57032,0
2016-11-14,13.02,13.86,12.6,13.14,43083,0
2016-11-15,13.5,14.76,13.02,14.28,77424,0
2016-11-16,14.58,16.14,14.58,15.3,71534,0
2016-11-17,15.78,15.9,14.1,14.61,50312,0
2016-11-18,14.52,16.86,14.1,16.799,124931,0
2016-11-21,17.1,18,14.16,15.3,267183,0
2016-11-22,15.18,15.18,14.1,14.28,55451,0
2016-11-23,14.34,14.34,13.32,13.8,47003,0
2016-11-25,13.62,14.4,13.59,14.22,15362,0
2016-11-28,14.22,14.7,13.98,14.1,57731,0
2016-11-29,13.98,16.2,13.98,15.57,97718,0
2016-11-30,15.78,15.84,14.941,15.06,28906,0
2016-12-01,15,15.717,14.4,14.4,51966,0
2016-12-02,14.4,15.54,14.4,15.3,37830,0
2016-12-05,15.48,16.08,15,15.3,33365,0
2016-12-06,15.36,16.8,15.36,16.62,69132,0
2016-12-07,16.62,16.86,15.84,16.08,52680,0
2016-12-08,15.95,19.68,15.1664,18.51,184339,0
2016-12-09,18.11,18.7207,17.27,17.86,116932,0
2016-12-12,17.66,18.2802,17.03,17.1,57901,0
2016-12-13,17.12,17.92,17.11,17.66,34854,0
2016-12-14,17.77,18.189,17.6,17.76,53204,0
2016-12-15,17.98,18.18,17.72,18.051,26459,0
2016-12-16,18.25,18.75,18.23,18.37,88069,0
2016-12-19,18.55,19.8,18.5,19.68,72655,0
2016-12-20,19.68,21.2499,19.645,21.07,138817,0
2016-12-21,21.3,24.42,21.04,22.59,283316,0
2016-12-22,22.61,24.08,22.23,23.84,197602,0
2016-12-23,23.83,24.3384,23.01,23.61,122715,0
2016-12-27,23.89,26.45,23.85,26.09,307481,0
2016-12-28,31.32,32.98,27.33,27.69,2150828,0
2016-12-29,27.83,28,23.1,23.82,700999,0
2016-12-30,23.61,25.42,22.1801,24.02,323477,0
2017-01-03,24.3,25,22.7,23.41,232112,0
2017-01-04,23.34,23.6167,22.03,23.03,235449,0
2017-01-05,22.84,22.84,20.25,20.67,237140,0
2017-01-06,20.25,20.27,16.5,18.05,1478061,0
2017-01-09,17.51,19.87,17.01,18.82,323811,0
2017-01-10,18.51,18.72,17.5,18.06,143420,0
2017-01-11,17.99,19.08,17.33,18.73,78196,0
2017-01-12,18.73,18.95,17.6805,18.58,40755,0
2017-01-13,18.35,19.66,18.01,18.87,76773,0
2017-01-17,18.67,18.85,18,18.75,45635,0
2017-01-18,18.61,19.98,18.55,19.12,93313,0
2017-01-19,19.05,19.8999,18.7,19.05,64732,0
2017-01-20,19.14,20.2,18.6815,19.79,114433,0
2017-01-23,19.78,22.15,19.78,21.39,139357,0
2017-01-24,21.42,22.02,20.11,20.25,125270,0
2017-01-25,20.32,20.73,19.54,20.19,69568,0
2017-01-26,19.97,20.9256,19.78,20.82,32561,0
2017-01-27,20.55,22,20.5,21.57,59478,0
2017-01-30,21.55,21.59,20.523,21.38,48682,0
2017-01-31,21.39,22.88,21.33,21.87,76176,0
2017-02-01,21.94,22.322,20.6,20.65,34670,0
2017-02-02,20.64,21.14,20.64,20.77,26721,0
2017-02-03,21.02,22.14,20.6,20.8,24599,0
2017-02-06,20.98,21.42,20.98,21.18,18823,0
2017-02-07,21.5,21.64,21.1,21.1,18458,0
2017-02-08,21.29,21.41,20.11,20.11,64014,0
2017-02-09,20,20,17.51,18.36,218479,0
2017-02-10,18,19.74,17.1,19.68,129154,0
2017-02-13,19.5,19.6,18.69,18.99,87763,0
2017-02-14,18.84,19.0153,18.27,18.73,28127,0
2017-02-15,18.63,18.65,17.61,18.57,36380,0
2017-02-16,18.41,18.58,17.66,17.77,29224,0
2017-02-17,17.69,18.04,17.5,17.63,46143,0
2017-02-21,17.5,17.55,16.22,16.73,92424,0
2017-02-22,16.7,16.7,15.45,16.09,90317,0
2017-02-23,16.03,16.69,15.64,16.32,41657,0
2017-02-24,16,17.26,16,16.39,47058,0
2017-02-27,16.35,16.83,16.01,16.16,21588,0
2017-02-28,16.07,16.11,15.63,15.66,50373,0
2017-03-01,15.7,16.15,15.7,15.94,16249,0
2017-03-02,15.98,15.98,15.1,15.31,63895,0
2017-03-03,15.3,15.395,14.201,14.41,68825,0
2017-03-06,14.5,15.02,14.22,14.3,45308,0
2017-03-07,14.47,14.5753,13.88,14.01,19278,0
2017-03-08,14.07,14.55,14.0001,14.25,14932,0
2017-03-09,14.26,14.51,14.1,14.15,11950,0
2017-03-10,14.4163,14.4163,13.95,13.95,15799,0
2017-03-13,14.032,14.45,13.76,14.38,24965,0
2017-03-14,14.39,15.21,14.11,15.16,29719,0
2017-03-15,15.33,15.33,14.1766,14.78,39995,0
2017-03-16,14.73,15.21,14.36,15.08,13149,0
2017-03-17,15.15,15.15,14.62,14.97,29609,0
2017-03-20,14.99,14.99,14.55,14.95,11491,0
2017-03-21,14.95,14.98,14.54,14.67,7535,0
2017-03-22,14.77,14.77,14.27,14.45,6077,0
2017-03-23,14.5,14.5,14.0642,14.48,14180,0
2017-03-24,14.53,14.6,14.12,14.6,13354,0
2017-03-27,14.62,14.92,14.57,14.92,10159,0
2017-03-28,14.77,15.0946,14.585,15.05,5128,0
2017-03-29,14.85,15.31,14.85,15.17,16377,0
2017-03-30,15.3098,15.81,15.23,15.79,23452,0
2017-03-31,15.7,15.9238,15.541,15.9,24172,0
2017-04-03,15.87,15.87,15.0457,15.18,16199,0
2017-04-04,15.2,15.5,15.0102,15.31,19632,0
2017-04-05,15.2,16.1973,15.2,15.76,21149,0
2017-04-06,15.78,16.2183,15.75,15.75,12308,0
2017-04-07,15.62,15.8073,15.06,15.06,6652,0
2017-04-10,15.2,15.658,15.199,15.44,10990,0
2017-04-11,15.56,15.6656,15.25,15.58,6627,0
2017-04-12,15.4,15.56,15.21,15.43,10897,0
2017-04-13,15.34,15.38,15.07,15.38,6788,0
2017-04-17,15.37,15.5,15.09,15.28,1603,0
2017-04-18,15.25,15.44,15.02,15.05,4867,0
2017-04-19,15.17,15.3725,14.84,15.04,11581,0
2017-04-20,15.05,15.1206,14.91,15.07,8469,0
2017-04-21,15.17,15.17,14.7682,15.1663,1645,0
2017-04-24,15.16,15.29,15.04,15.25,9940,0
2017-04-25,15.1,15.59,15.1,15.58,12590,0
2017-04-26,15.6096,15.69,15.33,15.54,3719,0
2017-04-27,15.74,15.88,15.5,15.52,3246,0
2017-04-28,15.52,15.89,15.5,15.51,6882,0
2017-05-01,15.5325,15.82,15.52,15.72,19012,0
2017-05-02,15.72,15.76,15.1,15.1,24823,0
2017-05-03,15.13,15.3674,15,15.0518,8571,0
2017-05-04,15.08,15.27,14.64,14.83,15260,0
2017-05-05,14.9215,14.9215,14.4,14.4,15190,0
2017-05-08,14.4,14.4599,13.93,14.28,10105,0
2017-05-09,14.41,15.19,14.25,14.53,8240,0
2017-05-10,14.65,15.48,14.6412,15.48,9218,0
2017-05-11,16.6,16.71,15.0502,15.54,46799,0
2017-05-12,15.32,15.32,12.5328,14.04,73215,0
2017-05-15,13.99,13.99,12.5,12.51,41725,0
2017-05-16,12.51,12.5999,11.0501,11.3,33434,0
2017-05-17,11.24,11.74,10.511,10.75,19301,0
2017-05-18,10.78,11.352,10.4,10.71,8253,0
2017-05-19,10.73,11.149,10.51,10.81,29586,0
2017-05-22,10.91,10.91,10.4,10.56,16937,0
2017-05-23,10.61,11.2648,10.61,11.1,21568,0
2017-05-24,11.21,11.69,11.21,11.37,15352,0
2017-05-25,11.35,11.395,10.86,10.88,12773,0
2017-05-26,10.88,11.0353,10.52,10.69,6890,0
2017-05-30,10.76,11,10.7,10.78,6577,0
2017-05-31,10.78,10.78,10,10.09,33739,0
2017-06-01,10.16,10.19,9.25,10.03,45721,0
2017-06-02,10,10.27,9.4,9.51,3222,0
2017-06-05,9.5,10.29,9.44,9.58,10023,0
2017-06-06,9.51,9.8478,9.11,9.11,16770,0
2017-06-07,9.17,9.8,9.1301,9.7,11415,0
2017-06-08,9.51,9.8,9.31,9.7,5546,0
2017-06-09,9.57,10.12,9.35,10.1005,13344,0
2017-06-12,10,10.36,9.75,10.28,5912,0
2017-06-13,10.19,10.418,10.19,10.3199,5749,0
2017-06-14,10.25,10.28,9.785,10.03,7960,0
2017-06-15,10.2799,10.33,10.136,10.21,9568,0
2017-06-16,10.12,10.35,10,10,5979,0
2017-06-19,9.93,9.93,9.41,9.64,7558,0
2017-06-20,9.55,9.81,9.55,9.81,3497,0
2017-06-21,9.88,9.88,9.78,9.8236,1375,0
2017-06-22,9.9,10.17,9.75,10.15,9223,0
2017-06-23,10.1591,10.39,9.95,9.965,7115,0
2017-06-26,10.02,10.49,10.02,10.35,8345,0
2017-06-27,10.2219,10.3499,10.192,10.34,1451,0
2017-06-28,10.35,10.53,10.35,10.35,4068,0
2017-06-29,10.4,10.4,10.28,10.3,9240,0
2017-06-30,10.32,10.57,10.32,10.34,2812,0
2017-07-03,10.43,10.43,10.28,10.28,2643,0
2017-07-05,10.28,10.28,10.02,10.11,7654,0
2017-07-06,10.15,10.15,9.975,10.05,2621,0
2017-07-07,10.08,10.18,10.08,10.16,2437,0
2017-07-10,10.15,10.31,10.15,10.16,1517,0
2017-07-11,10.15,10.195,10.06,10.1101,2843,0
2017-07-12,10.12,10.2581,10.12,10.2,3035,0
2017-07-13,10.123,10.123,10.05,10.0989,5166,0
2017-07-14,10,10.26,10,10.01,3612,0
2017-07-17,10.1273,10.19,10.1,10.18,2145,0
2017-07-18,10.22,10.4367,10.15,10.22,5144,0
2017-07-19,10.4276,10.4276,10.352,10.39,10029,0
2017-07-20,10.335,10.41,10.25,10.35,2434,0
2017-07-21,10.35,10.36,10.1901,10.1945,2980,0
2017-07-24,10.25,10.9957,10.25,10.8601,18006,0
2017-07-25,10.86,11.4969,10.78,10.78,9589,0
2017-07-26,10.83,11.2656,10.83,11.03,11131,0
2017-07-27,11.06,11.44,11.06,11.3234,8434,0
2017-07-28,11.32,11.34,11.13,11.2226,4247,0
2017-07-31,11.23,11.29,11.01,11.21,4276,0
2017-08-01,11.14,11.4973,11.086,11.49,12525,0
2017-08-02,11.63,12.98,11.29,12.98,35211,0
2017-08-03,12.79,12.98,11.64,11.65,19524,0
2017-08-04,12.21,12.2222,11.7218,11.99,13588,0
2017-08-07,12.7947,12.7947,11.985,12.27,8232,0
2017-08-08,12.21,12.5,12.21,12.33,12558,0
2017-08-09,11.965,12.24,11.64,11.88,12634,0
2017-08-10,12,12.94,11.25,11.53,34890,0
2017-08-11,11.55,12.1181,10.04,11.05,30317,0
2017-08-14,10.98,11.465,10.98,11.29,12326,0
2017-08-15,11.34,11.42,10.14,10.25,26189,0
2017-08-16,10.38,11.11,10.32,10.32,11237,0
2017-08-17,10.3,10.39,10.0801,10.1,6581,0
2017-08-18,10.0701,10.6005,9.85,9.88,12231,0
2017-08-21,9.76,10,9.55,9.93,5757,0
2017-08-22,9.86,9.89,9.66,9.66,6049,0
2017-08-23,9.67,9.8945,9.58,9.76,7478,0
2017-08-24,9.85,9.91,9.54,9.89,3953,0
2017-08-25,9.95,9.95,9.75,9.8799,4071,0
2017-08-28,9.95,10.46,9.85,10.01,3883,0
2017-08-29,10.0301,10.285,9.8,10.27,11556,0
2017-08-30,10.2,10.45,10.14,10.35,2140,0
2017-08-31,10.4004,10.59,10.36,10.5655,4996,0
2017-09-01,10.37,10.47,10.2601,10.39,3471,0
2017-09-05,10.355,10.48,10.328,10.42,1860,0
2017-09-06,10.45,10.5649,10.45,10.51,4408,0
2017-09-07,10.37,10.53,10.37,10.53,799,0
2017-09-08,10.38,10.45,10.26,10.45,2149,0
2017-09-12,10.5,10.65,10.5,10.6,4414,0
2017-09-13,10.395,10.7551,10.25,10.74,33762,0
2017-09-14,10.79,11.17,10.36,10.69,51096,0
2017-09-15,10.55,10.9254,10.45,10.7,16732,0
2017-09-18,10.58,11.3,10.33,11.06,25517,0
2017-09-19,10.98,11.21,10.85,10.91,14575,0
2017-09-20,10.87,11.16,10.7279,10.77,10115,0
2017-09-21,10.64,10.99,10.64,10.98,4188,0
2017-09-22,10.84,10.94,10.84,10.9,2825,0
2017-09-25,10.85,11.01,10.78,10.9,8158,0
2017-09-26,10.94,11.5127,10.94,11.32,12239,0
2017-09-27,11.23,11.59,11.0943,11.55,6968,0
2017-09-28,11.59,11.99,11.5204,11.99,13038,0
2017-09-29,11.78,12.4,11.78,12.3614,10577,0
2017-10-02,12.19,12.23,11.712,11.81,12817,0
2017-10-03,11.7,12.1203,11.63,11.63,7056,0
2017-10-04,11.66,12.09,11.66,12,2988,0
2017-10-05,11.83,11.935,11.7529,11.76,5194,0
2017-10-06,11.574,12.1207,11.574,11.8,31869,0
2017-10-09,11.79,12.24,11.79,12.01,11203,0
2017-10-10,11.91,12.3,11.91,11.94,15150,0
2017-10-11,11.95,12.2,11.95,12.15,8982,0
2017-10-12,12,12.4117,12,12.29,8572,0
2017-10-13,12.3596,12.39,12.25,12.37,4865,0
2017-10-16,12.325,12.74,12.325,12.74,6195,0
2017-10-17,12.39,13.164,12.261,13.11,11559,0
2017-10-18,13.15,13.61,13.081,13.49,14639,0
2017-10-19,13.43,13.45,12.768,12.79,7671,0
2017-10-20,13.12,13.25,12.95,13.2,8526,0
2017-10-23,13.29,13.29,12.76,13.29,9317,0
2017-10-24,13.3,13.3,12.77,13.15,10475,0
2017-10-25,13.25,13.3798,13.25,13.3,7809,0
2017-10-26,13.24,13.4,13,13.21,8430,0
2017-10-27,13.0303,13.0303,13.0303,13.0303,6653,0
2017-10-30,13.01,13.049,12.39,12.79,6916,0
2017-10-31,12.95,12.95,12.71,12.73,695,0
2017-11-01,12.85,13.21,12.85,13.2087,5876,0
2017-11-02,13.21,13.25,12.7231,12.88,3009,0
2017-11-03,13.15,13.195,13.055,13.138,3128,0
2017-11-06,13.14,13.21,12.834,13.14,8586,0
2017-11-07,13,13.05,12.99,12.99,11552,0
2017-11-08,13.05,13.125,13,13.07,4967,0
2017-11-09,13.23,13.6,13.23,13.546,9404,0
2017-11-10,13.7,14.8,13.66,14.35,12511,0
