Date,Open,High,Low,Close,Volume,OpenInt
2007-02-05,350,350,350,350,0,0
2007-02-06,350,353.5,315,318.15,74884,0
2007-02-07,320.95,344.75,318.5,337.75,12222,0
2007-02-08,338.45,346.15,338.45,344.4,7886,0
2007-02-09,346.5,346.5,341.25,344.75,2377,0
2007-02-12,344.75,347.9,332.85,336,1987,0
2007-02-13,333.2,334.25,325.5,328.65,1277,0
2007-02-14,323.4,333.9,322,324.45,1679,0
2007-02-15,324.45,334.25,324.45,332.5,747,0
2007-02-16,332.85,332.85,318.85,324.1,1215,0
2007-02-20,321.65,325.5,315,318.5,1982,0
2007-02-21,320.25,321.65,316.75,317.1,316,0
2007-02-22,322,322.35,316.75,319.9,522,0
2007-02-23,318.5,318.5,304.85,308,1772,0
2007-02-26,305.9,308,301,306.25,1862,0
2007-02-27,297.85,306.25,297.85,297.85,1639,0
2007-02-28,298.55,304.5,289.45,298.55,2429,0
2007-03-01,299.25,299.25,291.55,292.25,943,0
2007-03-02,290.5,295.4,288.75,289.45,885,0
2007-03-05,304.85,304.85,286.65,287,1380,0
2007-03-06,304.5,309.4,290.15,306.25,1862,0
2007-03-07,306.95,307.3,297.5,305.9,1401,0
2007-03-08,314.3,314.65,304.15,304.15,491,0
2007-03-09,310.8,314.65,303.8,308.7,2514,0
2007-03-12,314.3,314.65,310.45,314.65,48,0
2007-03-13,314.65,314.65,306.95,308,1217,0
2007-03-14,308,332.15,306.25,315,3483,0
2007-03-15,311.85,318.15,308,313.25,506,0
2007-03-16,316.05,323.75,314.65,320.25,899,0
2007-03-19,344.75,349.3,325.5,325.5,3381,0
2007-03-20,329.7,329.7,319.9,322.7,1215,0
2007-03-21,323.75,323.75,311.15,314.3,927,0
2007-03-22,309.4,322,307.65,312.55,499,0
2007-03-23,317.8,317.8,311.15,312.55,296,0
2007-03-26,310.1,312.2,297.5,297.85,1030,0
2007-03-27,312.9,312.9,299.25,302.4,497,0
2007-03-28,301,303.1,297.5,298.55,348,0
2007-03-29,305.9,305.9,301,303.8,633,0
2007-03-30,314.3,314.65,282.45,282.45,10710,0
2007-04-02,287,300.65,285.25,292.95,1802,0
2007-04-03,292.25,293.3,284.2,287.35,731,0
2007-04-04,285.6,296.1,285.6,293.3,1336,0
2007-04-05,297.5,297.85,289.1,297.85,969,0
2007-04-09,301,301,287.35,294.7,543,0
2007-04-10,292.6,292.6,277.2,279.65,1469,0
2007-04-11,277.9,292.6,277.9,287.35,897,0
2007-04-12,287.35,292.95,281.75,292.6,563,0
2007-04-13,290.5,294.35,280.35,294.35,699,0
2007-04-16,294.35,301,292.95,301,624,0
2007-04-17,301,302.05,295.4,302.05,541,0
2007-04-18,302.4,313.6,301.35,309.05,645,0
2007-04-19,308.7,308.7,300.65,301,355,0
2007-04-20,307.3,308.7,304.15,307.65,327,0
2007-04-23,305.55,309.75,304.5,305.2,432,0
2007-04-24,311.15,311.5,304.5,306.25,871,0
2007-04-25,309.4,310.1,302.75,305.55,615,0
2007-04-26,305.55,307.65,305.2,305.9,541,0
2007-04-27,304.5,324.1,301.7,306.6,445,0
2007-04-30,306.6,306.6,285.25,285.25,567,0
2007-05-01,284.9,292.25,284.2,287.7,510,0
2007-05-02,312.55,312.55,293.3,299.95,243,0
2007-05-03,300.65,301.35,294.35,297.5,314,0
2007-05-04,290.15,302.75,290.15,296.1,385,0
2007-05-07,294,304.5,294,300.3,560,0
2007-05-08,304.15,304.15,297.5,303.1,430,0
2007-05-09,302.75,304.5,299.25,303.1,305,0
2007-05-10,300.65,302.05,294,294,1377,0
2007-05-11,291.9,299.25,290.5,297.5,276,0
2007-05-14,301.7,301.7,283.85,284.2,1385,0
2007-05-15,287,288.05,281.75,281.75,1277,0
2007-05-16,283.5,289.8,279.3,280.7,1022,0
2007-05-17,277.2,282.8,277.2,281.4,4759,0
2007-05-18,282.45,286.65,280,285.6,1226,0
2007-05-21,285.95,285.95,280.7,285.25,266,0
2007-05-22,286.65,290.5,282.45,285.25,2584,0
2007-05-23,284.55,292.25,283.85,292.25,1878,0
2007-05-24,290.15,292.6,284.9,287.7,647,0
2007-05-25,281.05,291.2,281.05,290.15,619,0
2007-05-29,284.9,297.5,284.9,296.45,680,0
2007-05-30,294.35,307.65,285.95,304.85,1062,0
2007-05-31,308,327.25,306.6,320.25,5740,0
2007-06-01,323.05,343.7,321.65,339.5,2084,0
2007-06-04,348.95,359.45,340.2,355.25,4378,0
2007-06-05,355.6,355.6,313.6,313.6,5305,0
2007-06-06,320.25,320.25,295.75,296.8,2707,0
2007-06-07,296.8,303.8,292.6,292.6,651,0
2007-06-08,292.6,293.65,288.05,290.15,1779,0
2007-06-11,290.15,306.25,289.1,303.45,3339,0
2007-06-12,301,302.75,291.55,291.55,351,0
2007-06-13,302.75,302.75,288.75,289.1,807,0
2007-06-14,293.65,293.65,284.55,285.6,426,0
2007-06-15,285.6,287.7,283.15,283.85,1179,0
2007-06-18,292.25,293.3,281.75,283.15,565,0
2007-06-19,286.3,292.6,282.8,290.15,527,0
2007-06-20,290.5,291.55,283.85,284.9,346,0
2007-06-21,284.9,288.05,280,284.9,1114,0
2007-06-22,284.55,296.1,284.55,296.1,3507,0
2007-06-25,297.5,303.8,297.5,297.5,1594,0
2007-06-26,303.8,303.8,295.05,298.9,606,0
2007-06-27,297.5,302.05,295.05,297.85,2105,0
2007-06-28,297.5,301,291.9,293.3,1559,0
2007-06-29,298.2,298.2,289.1,290.5,1541,0
2007-07-02,292.6,296.8,288.75,293.65,1190,0
2007-07-03,294,306.25,292.95,302.4,558,0
2007-07-05,301.35,306.25,288.75,294,520,0
2007-07-06,294,305.9,288.75,301.7,794,0
2007-07-09,301.7,301.7,295.05,297.15,91,0
2007-07-10,293.3,296.8,288.75,288.75,366,0
2007-07-11,290.5,290.5,282.45,285.6,443,0
2007-07-12,288.05,292.95,287.7,287.7,130,0
2007-07-13,289.8,299.95,287,294.35,822,0
2007-07-16,294.35,299.95,287.35,288.75,1617,0
2007-07-17,288.75,290.15,287.35,288.75,1452,0
2007-07-18,287.35,299.6,287,299.25,414,0
2007-07-19,299.95,299.95,292.95,294,471,0
2007-07-20,291.9,291.9,286.65,288.05,312,0
2007-07-23,295.75,295.75,282.8,282.8,520,0
2007-07-24,283.15,288.4,283.15,284.9,460,0
2007-07-25,287.35,287.35,282.8,282.8,696,0
2007-07-26,291.9,291.9,276.5,281.4,893,0
2007-07-27,281.05,285.6,281.05,285.25,813,0
2007-07-30,285.25,285.95,278.25,278.25,1915,0
2007-07-31,282.45,282.45,277.2,277.9,2614,0
2007-08-01,280.7,291.9,280.7,284.2,2177,0
2007-08-02,285.95,292.95,281.75,281.75,459,0
2007-08-03,277.2,280.35,271.25,271.25,1715,0
2007-08-06,271.95,283.5,264.6,282.1,1417,0
2007-08-07,280.35,281.05,268.8,268.8,1413,0
2007-08-08,271.25,279.3,248.5,256.55,3354,0
2007-08-09,253.75,262.15,253.75,253.75,1855,0
2007-08-10,248.15,256.2,234.85,236.95,2059,0
2007-08-13,242.2,248.5,233.1,236.25,1199,0
2007-08-14,234.5,236.25,232.75,233.8,599,0
2007-08-15,233.8,233.8,220.5,220.5,718,0
2007-08-16,220.5,220.5,201.95,209.65,1660,0
2007-08-17,209.65,214.9,203,206.5,1047,0
2007-08-20,210,210,204.75,205.8,788,0
2007-08-21,205.1,205.1,192.5,192.5,1185,0
2007-08-22,195.3,198.45,187.6,188.3,1778,0
2007-08-23,189.7,191.8,181.65,183.75,1425,0
2007-08-24,184.45,189,172.55,172.55,1536,0
2007-08-27,175,194.6,174.3,174.65,5960,0
2007-08-28,175,188.3,175,184.45,9773,0
2007-08-29,184.8,201.25,183.4,194.95,1533,0
2007-08-30,196.35,206.85,189,206.15,1715,0
2007-08-31,210.35,211.05,199.85,209.3,3717,0
2007-09-04,208.95,212.45,205.1,212.45,3936,0
2007-09-05,211.75,236.25,209.65,226.45,1846,0
2007-09-06,227.5,246.4,227.5,235.9,1586,0
2007-09-07,228.2,235.9,219.8,224,1078,0
2007-09-10,222.25,222.95,210,221.55,1002,0
2007-09-11,222.95,247.8,222.95,241.85,4332,0
2007-09-12,240.45,253.05,240.45,245.35,2100,0
2007-09-13,248.15,248.15,242.55,246.4,6895,0
2007-09-14,236.25,279.65,236.25,260.75,8370,0
2007-09-17,258.65,276.5,258.65,273,5481,0
2007-09-18,274.05,283.5,273.35,281.05,8028,0
2007-09-19,280.7,287.35,275.45,277.9,3177,0
2007-09-20,278.25,280,251.3,255.85,1649,0
2007-09-21,257.95,288.75,252.7,281.75,7010,0
2007-09-24,280.35,290.85,280,289.8,8529,0
2007-09-25,291.55,306.25,291.55,302.75,7418,0
2007-09-26,340.2,345.1,266.7,276.5,13994,0
2007-09-27,280,285.25,257.95,265.65,15807,0
2007-09-28,266,266,229.95,231,9727,0
2007-10-01,240.8,278.25,240.8,268.1,11377,0
2007-10-02,282.1,297.5,278.25,284.2,8619,0
2007-10-03,286.65,344.75,286.65,344.4,12220,0
2007-10-04,349.3,390.25,336.7,384.65,21641,0
2007-10-05,392.35,393.75,368.2,385,11462,0
2007-10-08,380.8,384.3,369.25,374.5,2537,0
2007-10-09,375.2,381.5,350,358.75,3102,0
2007-10-10,348.25,361.9,316.05,326.2,212768,0
2007-10-11,341.25,341.25,302.4,307.65,31180,0
2007-10-12,315.35,317.8,301,306.6,10491,0
2007-10-15,311.5,311.5,271.95,286.3,17120,0
2007-10-16,286.65,289.45,275.45,276.5,9637,0
2007-10-17,284.2,288.05,279.65,286.3,5946,0
2007-10-18,283.85,291.55,271.25,290.5,10952,0
2007-10-19,289.45,290.5,269.85,274.75,8698,0
2007-10-22,271.25,284.2,262.85,281.05,2569,0
2007-10-23,281.4,302.4,274.75,292.25,8391,0
2007-10-24,290.5,294,281.75,286.65,2567,0
2007-10-25,291.9,295.75,280,281.05,3527,0
2007-10-26,297.5,313.95,294,307.65,8128,0
2007-10-29,313.95,323.75,312.9,315,7277,0
2007-10-30,316.05,321.65,301.35,303.45,3546,0
2007-10-31,307.65,307.65,288.75,294.7,4095,0
2007-11-01,292.6,299.6,290.5,297.85,7317,0
2007-11-02,302.4,320.25,297.15,311.85,4006,0
2007-11-05,305.2,313.25,303.1,310.8,3717,0
2007-11-06,315,317.45,311.85,315,4036,0
2007-11-07,316.05,317.45,304.5,307.3,3273,0
2007-11-08,307.3,307.3,282.1,290.5,3187,0
2007-11-09,292.6,292.6,280.35,280.35,8710,0
2007-11-12,283.5,283.5,274.05,280.35,6954,0
2007-11-13,279.3,296.45,273,282.45,9159,0
2007-11-14,292.95,297.5,279.3,280.35,41428,0
2007-11-15,280,295.75,278.95,280,7185,0
2007-11-16,280.7,286.3,275.45,276.5,3011,0
2007-11-19,278.25,278.6,262.5,266,3273,0
2007-11-20,262.85,271.95,261.45,267.75,2715,0
2007-11-21,264.95,273.7,260.05,260.4,4171,0
2007-11-23,273,274.4,253.75,265.3,4491,0
2007-11-26,264.6,277.9,255.85,270.9,3602,0
2007-11-27,277.9,280,257.95,262.5,2169,0
2007-11-28,263.9,271.6,257.25,266,4421,0
2007-11-29,263.9,267.75,259,260.75,5196,0
2007-11-30,262.85,269.15,260.75,260.75,4770,0
2007-12-03,261.45,275.1,260.75,263.9,2757,0
2007-12-04,268.1,268.1,256.2,256.9,2116,0
2007-12-05,264.25,273.7,261.8,264.6,4420,0
2007-12-06,263.55,267.05,257.95,262.85,3579,0
2007-12-07,261.8,262.85,257.6,259,1379,0
2007-12-10,257.6,259.7,255.15,255.15,2576,0
2007-12-11,253.75,255.5,244.3,245,4013,0
2007-12-12,245,252,244.3,245,4060,0
2007-12-13,248.5,257.25,244.3,253.05,3025,0
2007-12-14,253.75,253.75,241.5,242.55,4010,0
2007-12-17,241.5,248.5,232.4,232.75,2535,0
2007-12-18,232.75,232.75,220.85,221.55,3550,0
2007-12-19,222.25,226.1,222.25,224,4564,0
2007-12-20,226.1,227.15,222.6,224,3490,0
2007-12-21,227.5,227.5,221.2,227.15,7515,0
2007-12-24,226.45,230.65,224.35,226.1,2525,0
2007-12-26,224.35,226.8,223.65,225.4,2022,0
2007-12-27,224,231.7,224,228.55,3592,0
2007-12-28,229.95,236.95,229.95,234.85,2339,0
2007-12-31,241.5,243.25,227.15,234.5,5279,0
2008-01-02,233.45,234.85,222.25,222.25,2536,0
2008-01-03,225.4,227.85,222.25,222.6,2102,0
2008-01-04,222.25,222.95,220.5,220.5,1668,0
2008-01-07,221.9,223.65,210,211.4,3109,0
2008-01-08,211.75,215.95,207.2,208.25,2062,0
2008-01-09,207.55,227.15,207.2,210.35,2309,0
2008-01-10,210,245.35,206.85,245.35,3840,0
2008-01-11,242.9,270.55,242.9,264.25,4477,0
2008-01-14,266,275.8,252,257.25,1933,0
2008-01-15,255.15,262.5,252,260.75,1484,0
2008-01-16,260.4,268.45,256.9,267.05,960,0
2008-01-17,263.55,264.95,227.5,227.5,3307,0
2008-01-18,227.5,242.2,227.5,239.4,1799,0
2008-01-22,227.5,252,227.5,235.2,2140,0
2008-01-23,230.3,246.05,220.5,239.75,1848,0
2008-01-24,242.9,245.35,231,235.55,1106,0
2008-01-25,241.15,241.15,227.85,228.9,1041,0
2008-01-28,238,249.2,232.75,238.35,2108,0
2008-01-29,245,262.5,244.3,247.1,2783,0
2008-01-30,244.65,257.25,244.65,250.6,1306,0
2008-01-31,253.05,288.4,247.1,275.8,9250,0
2008-02-01,278.25,281.75,274.05,275.8,4554,0
2008-02-04,271.25,281.75,262.85,271.25,7055,0
2008-02-05,266,281.75,266,277.55,3441,0
2008-02-06,279.3,289.8,277.9,284.2,4139,0
2008-02-07,283.15,297.85,280.7,297.85,4078,0
2008-02-08,303.8,303.8,291.55,298.55,5575,0
2008-02-11,301,338.8,298.55,338.1,6991,0
2008-02-12,338.8,344.75,317.45,326.2,8749,0
2008-02-13,331.45,338.1,327.25,337.75,2841,0
2008-02-14,338.1,341.6,329,331.8,4252,0
2008-02-15,329.7,329.7,306.95,326.2,3692,0
2008-02-19,331.1,331.1,320.25,326.2,6094,0
2008-02-20,322.35,325.5,318.5,320.95,3139,0
2008-02-21,322.7,322.7,319.9,322,2090,0
2008-02-22,323.75,328.65,318.5,320.6,3059,0
2008-02-25,325.5,325.85,302.4,306.25,8335,0
2008-02-26,306.25,321.65,303.8,314.3,3113,0
2008-02-27,311.5,314.3,299.95,308.7,2178,0
2008-02-28,308.7,314.3,301.35,301.35,1637,0
2008-02-29,299.95,313.25,296.8,310.1,1943,0
2008-03-03,308.7,310.1,288.05,288.75,2677,0
2008-03-04,288.75,288.75,281.75,286.3,1991,0
2008-03-05,285.95,289.8,273,274.05,3919,0
2008-03-06,276.5,277.9,266.7,266.7,2461,0
2008-03-07,263.55,263.55,247.8,248.15,5454,0
2008-03-10,249.2,255.5,240.8,242.55,2540,0
2008-03-11,248.5,248.85,237.65,241.5,3833,0
2008-03-12,245,278.25,245,258.3,6523,0
2008-03-13,254.8,277.9,254.8,272.65,3900,0
2008-03-14,280,280.7,270.55,279.65,3713,0
2008-03-17,269.5,269.5,255.5,256.9,1707,0
2008-03-18,257.25,263.2,249.2,255.5,3517,0
2008-03-19,252.35,262.15,246.75,257.6,3922,0
2008-03-20,317.1,317.45,261.45,278.25,6724,0
2008-03-24,277.9,294,269.15,276.5,4872,0
2008-03-25,280.35,293.3,274.05,293.3,6304,0
2008-03-26,290.5,290.5,270.2,277.55,1537,0
2008-03-27,280,293.65,276.5,280.35,1913,0
2008-03-28,285.25,297.5,282.45,292.95,2785,0
2008-03-31,296.8,296.8,280,283.15,819,0
2008-04-01,287,288.75,276.5,280,1575,0
2008-04-02,278.95,283.15,264.6,269.85,2938,0
2008-04-03,268.1,273,267.75,269.5,1236,0
2008-04-04,268.45,274.75,267.05,267.4,1641,0
2008-04-07,270.2,278.25,266.35,271.6,1264,0
2008-04-08,269.5,276.15,263.9,270.55,1501,0
2008-04-09,275.8,275.8,262.15,264.6,2609,0
2008-04-10,263.55,264.6,257.95,260.4,2237,0
2008-04-11,261.45,263.9,250.25,250.6,1904,0
2008-04-14,251.3,251.3,245.35,246.05,3907,0
2008-04-15,247.1,248.15,245,245,1843,0
2008-04-16,246.4,246.4,245,246.05,2432,0
2008-04-17,245,247.1,239.75,245.7,3611,0
2008-04-18,249.55,252.35,241.5,245.35,2857,0
2008-04-21,245.35,248.85,241.5,241.5,1487,0
2008-04-22,240.8,246.75,240.8,246.05,3093,0
2008-04-23,252.7,252.7,239.75,240.8,1881,0
2008-04-24,241.5,243.95,231.7,233.1,2500,0
2008-04-25,233.1,236.95,229.25,232.4,2343,0
2008-04-28,233.8,241.5,229.6,231.35,2639,0
2008-04-29,232.05,239.75,228.2,230.3,2971,0
2008-04-30,233.8,239.05,229.25,234.85,2352,0
2008-05-01,235.2,246.75,235.2,243.6,1494,0
2008-05-02,244.65,244.65,236.25,237.3,1594,0
2008-05-05,234.85,245,234.5,236.95,1490,0
2008-05-06,235.55,248.85,235.55,245.7,2978,0
2008-05-07,245.35,246.4,228.9,229.6,2560,0
2008-05-08,233.1,238,222.6,229.95,2709,0
2008-05-09,228.9,229.6,222.6,223.3,3903,0
2008-05-12,226.45,254.45,222.25,254.1,4481,0
2008-05-13,258.3,258.3,241.85,245.35,1598,0
2008-05-14,238.35,254.1,238.35,243.25,2633,0
2008-05-15,242.9,248.5,238,243.6,2861,0
2008-05-16,246.4,254.1,235.55,236.95,8774,0
2008-05-19,239.4,263.9,233.1,254.8,8983,0
2008-05-20,250.6,273.7,239.75,269.5,8839,0
2008-05-21,271.25,271.25,253.75,254.8,3605,0
2008-05-22,255.5,256.9,245,249.2,3729,0
2008-05-23,249.55,271.25,237.3,248.85,3985,0
2008-05-27,250.6,252,236.6,248.85,2284,0
2008-05-28,248.5,248.5,242.2,245,1394,0
2008-05-29,247.45,256.2,240.1,252.7,3719,0
2008-05-30,253.05,253.05,245,245,2664,0
2008-06-02,252,259.7,250.95,258.65,5119,0
2008-06-03,262.85,285.6,262.85,285.6,8802,0
2008-06-04,283.85,288.75,271.25,283.15,5358,0
2008-06-05,285.25,288.75,278.25,278.95,4274,0
2008-06-06,276.5,276.5,258.65,260.4,3228,0
2008-06-09,259.7,261.8,248.85,248.85,2901,0
2008-06-10,250.95,264.6,243.25,259.35,2378,0
2008-06-11,257.95,257.95,245.35,246.05,2434,0
2008-06-12,246.4,263.9,246.4,257.25,2095,0
2008-06-13,261.1,261.1,246.4,248.5,1176,0
2008-06-16,247.1,253.4,245,247.1,2090,0
2008-06-17,246.75,252.7,245.35,245.7,1892,0
2008-06-18,245.35,247.45,244.3,245.35,1183,0
2008-06-19,244.3,246.05,238,241.85,1137,0
2008-06-20,239.75,244.65,222.6,227.15,6300,0
2008-06-23,226.8,238,220.5,226.45,6134,0
2008-06-24,224.35,228.55,218.75,219.1,1367,0
2008-06-25,218.75,241.5,218.75,241.5,8951,0
2008-06-26,238,239.75,210,211.05,5250,0
2008-06-27,210,222.25,206.5,206.85,33901,0
2008-06-30,207.55,216.3,207.55,213.5,3405,0
2008-07-01,210,212.1,204.75,207.2,4154,0
2008-07-02,206.15,217.35,199.5,199.85,3006,0
2008-07-03,201.6,204.4,191.8,204.4,857,0
2008-07-07,208.95,215.6,206.15,208.95,1259,0
2008-07-08,209.65,224,204.75,224,2328,0
2008-07-09,224.35,229.6,212.8,227.85,1877,0
2008-07-10,227.15,227.85,212.45,226.45,2157,0
2008-07-11,224,226.45,207.2,225.75,2507,0
2008-07-14,227.15,227.15,217,223.3,1591,0
2008-07-15,220.15,233.1,213.15,231.7,1843,0
2008-07-16,231.7,245.35,231.7,245.35,2525,0
2008-07-17,246.05,250.6,244.3,245.7,867,0
2008-07-18,248.5,252,233.8,243.95,1884,0
2008-07-21,245,252.35,243.25,245.35,863,0
2008-07-22,243.6,261.1,243.25,255.85,2422,0
2008-07-23,255.85,267.05,252,266,2204,0
2008-07-24,267.75,273.7,256.9,272.3,2568,0
2008-07-25,273,279.3,273,277.9,2651,0
2008-07-28,276.15,280,261.45,261.45,1545,0
2008-07-29,261.45,278.25,261.45,274.05,1583,0
2008-07-30,277.9,280,273,277.9,1476,0
2008-07-31,275.1,277.2,252,275.45,2542,0
2008-08-01,275.1,275.45,264.95,271.6,550,0
2008-08-04,270.9,276.15,257.95,269.15,2067,0
2008-08-05,272.3,272.3,264.6,268.45,1581,0
2008-08-06,271.25,278.25,263.9,273,1941,0
2008-08-07,271.25,271.25,205.1,221.9,5453,0
2008-08-08,225.4,246.05,221.9,234.5,4135,0
2008-08-11,235.55,263.55,230.3,263.55,5411,0
2008-08-12,262.5,271.25,256.55,269.85,2410,0
2008-08-13,269.85,282.45,265.3,281.05,3598,0
2008-08-14,282.45,288.75,278.25,283.85,3599,0
2008-08-15,285.6,289.8,271.25,289.8,4446,0
2008-08-18,289.45,289.8,276.15,286.3,1360,0
2008-08-19,290.85,290.85,273.7,281.4,1690,0
2008-08-20,287.7,288.4,273,280,847,0
2008-08-21,278.25,281.4,273,278.25,683,0
2008-08-22,280.35,285.25,277.9,282.1,1159,0
2008-08-25,282.45,296.8,276.85,289.1,5002,0
2008-08-26,297.5,308.35,290.5,299.6,3620,0
2008-08-27,301,308,296.1,300.65,2171,0
2008-08-28,305.9,315,292.95,312.2,5337,0
2008-08-29,315,321.65,294.7,310.1,3974,0
2008-09-02,318.15,318.15,309.75,315.35,3353,0
2008-09-03,316.75,328.65,315.35,324.1,5761,0
2008-09-04,326.2,341.25,313.25,319.9,3973,0
2008-09-05,316.05,329,309.75,323.4,4091,0
2008-09-08,337.4,339.85,326.55,332.85,4382,0
2008-09-09,332.5,343,315.35,320.25,4468,0
2008-09-10,329,329.7,304.15,318.5,5702,0
2008-09-11,326.55,326.55,309.75,314.65,2927,0
2008-09-12,315.35,322.7,306.6,310.8,1404,0
2008-09-15,304.85,319.9,271.25,276.5,5012,0
2008-09-16,276.5,294,276.5,291.2,4121,0
2008-09-17,288.05,314.65,285.25,312.9,5167,0
2008-09-18,317.1,358.05,317.1,347.2,15174,0
2008-09-19,360.15,360.5,327.95,346.15,7875,0
2008-09-22,343,343,306.6,310.8,4497,0
2008-09-23,309.75,314.65,297.5,302.75,4306,0
2008-09-24,301.7,311.5,288.05,288.05,8031,0
2008-09-25,287.7,297.5,285.6,288.75,2432,0
2008-09-26,282.45,285.25,269.85,271.95,7220,0
2008-09-29,268.1,300.65,259.35,279.3,7049,0
2008-09-30,287.35,287.35,262.15,266.7,3954,0
2008-10-01,260.4,292.6,255.85,258.65,2796,0
2008-10-02,262.15,269.15,255.5,256.9,2246,0
2008-10-03,260.75,263.9,242.9,242.9,3108,0
2008-10-06,238.7,260.75,221.2,232.05,6593,0
2008-10-07,233.1,249.55,211.05,214.55,5448,0
2008-10-08,210.7,245,202.65,223.65,5677,0
2008-10-09,228.2,245,218.75,218.75,5000,0
2008-10-10,211.05,242.9,195.3,234.85,3323,0
2008-10-13,243.6,257.25,223.65,250.25,2944,0
2008-10-14,265.3,273,250.25,254.8,2126,0
2008-10-15,254.45,265.3,239.75,239.75,1288,0
2008-10-16,236.95,257.25,222.6,256.9,2731,0
2008-10-17,249.55,262.15,246.75,259.35,5968,0
2008-10-20,262.5,262.5,243.25,243.95,5039,0
2008-10-21,243.25,248.5,238,239.4,1781,0
2008-10-22,236.25,238.7,215.95,215.95,8069,0
2008-10-23,212.45,214.9,199.5,201.6,4016,0
2008-10-24,197.75,210,192.5,209.3,1434,0
2008-10-27,208.95,208.95,192.85,192.85,1813,0
2008-10-28,196,223.65,192.5,223.65,1842,0
2008-10-29,224.35,233.8,221.55,228.9,1955,0
2008-10-30,234.15,240.8,227.5,240.8,1991,0
2008-10-31,240.45,260.4,227.85,247.8,2227,0
2008-11-03,247.8,260.4,247.8,255.15,1185,0
2008-11-04,257.25,260.05,239.75,250.6,1327,0
2008-11-05,248.85,250.95,222.25,222.6,1614,0
2008-11-06,221.9,238.7,204.75,212.45,1872,0
2008-11-07,214.2,240.45,214.2,232.75,1060,0
2008-11-10,236.6,245.35,210.7,213.15,5286,0
2008-11-11,212.8,234.15,212.8,224.35,2366,0
2008-11-12,217.35,233.8,201.25,202.65,2263,0
2008-11-13,202.65,202.65,187.6,198.8,5389,0
2008-11-14,201.25,201.25,159.95,166.25,7908,0
2008-11-17,164.85,189,161,167.65,3861,0
2008-11-18,168.35,175,162.75,162.75,2754,0
2008-11-19,162.75,169.75,157.5,157.5,2923,0
2008-11-20,165.55,173.6,152.25,168.7,10316,0
2008-11-21,170.8,184.8,150.15,181.65,4349,0
2008-11-24,183.4,201.25,165.2,197.4,3746,0
2008-11-25,199.85,203,170.45,178.15,2281,0
2008-11-26,174.3,183.75,161.7,178.85,4064,0
2008-11-28,176.4,189,171.85,185.5,714,0
2008-12-01,180.95,200.9,155.05,155.05,2255,0
2008-12-02,158.2,171.15,151.55,159.95,2108,0
2008-12-03,156.1,164.15,154.35,159.95,1335,0
2008-12-04,158.55,174.3,157.15,158.9,1176,0
2008-12-05,172.9,177.45,155.75,177.1,1084,0
2008-12-08,180.6,198.1,176.4,195.65,2393,0
2008-12-09,185.5,197.05,181.3,194.95,2248,0
2008-12-10,196,203,175.7,184.8,1872,0
2008-12-11,181.3,192.5,167.65,172.2,1761,0
2008-12-12,169.4,189.7,168.35,171.5,1649,0
2008-12-15,172.9,188.65,169.75,174.65,1774,0
2008-12-16,177.8,181.3,173.25,181.3,3125,0
2008-12-17,184.1,192.5,170.8,183.4,3111,0
2008-12-18,190.4,191.8,166.95,167.65,2874,0
2008-12-19,179.2,182,169.4,175.7,4059,0
2008-12-22,175.35,181.65,171.5,181.65,2222,0
2008-12-23,182.7,187.25,178.15,182,958,0
2008-12-24,182.7,189,178.5,183.75,2555,0
2008-12-26,185.85,186.9,180.95,182.35,1260,0
2008-12-29,182,185.85,174.65,181.3,2251,0
2008-12-30,180.25,203.7,177.45,199.85,13686,0
2008-12-31,203,227.15,202.3,214.2,7998,0
2009-01-02,221.2,234.15,210.35,215.95,6815,0
2009-01-05,217,227.15,213.15,221.2,4193,0
2009-01-06,224,227.85,218.4,225.75,2725,0
2009-01-07,231.35,252,229.25,240.1,6565,0
2009-01-08,252.35,252.35,229.95,242.55,3495,0
2009-01-09,241.85,241.85,231.35,231.7,1886,0
2009-01-12,236.95,253.75,236.25,249.9,3060,0
2009-01-13,256.9,269.5,250.6,256.2,5279,0
2009-01-14,252.35,261.45,245.7,256.55,3079,0
2009-01-15,256.2,260.4,234.85,250.95,3253,0
2009-01-16,254.45,255.85,245,254.45,1507,0
2009-01-20,252,256.2,245,245,4080,0
2009-01-21,246.05,261.45,245,260.05,1674,0
2009-01-22,255.85,257.6,242.55,244.3,2062,0
2009-01-23,238,262.5,238,253.75,2175,0
2009-01-26,254.8,272.65,254.8,271.6,3228,0
2009-01-27,276.5,276.5,265.65,272.3,2320,0
2009-01-28,283.5,285.25,270.9,275.1,2865,0
2009-01-29,281.4,309.05,270.9,289.8,4003,0
2009-01-30,293.3,309.05,287.35,308,8114,0
2009-02-02,334.25,334.25,296.1,317.8,6100,0
2009-02-03,315,332.5,307.3,317.8,6309,0
2009-02-04,316.75,327.95,302.05,317.45,3216,0
2009-02-05,317.8,320.95,292.25,303.45,6628,0
2009-02-06,303.45,303.45,279.65,292.25,6908,0
2009-02-09,296.45,317.45,292.25,296.1,7072,0
2009-02-10,292.95,302.4,269.5,273,5710,0
2009-02-11,279.65,288.05,273,287.7,4149,0
2009-02-12,284.55,284.55,276.85,282.8,5167,0
2009-02-13,282.1,287.7,273,274.75,3702,0
2009-02-17,266.35,278.95,262.5,269.85,2643,0
2009-02-18,270.9,276.5,268.8,271.6,1200,0
2009-02-19,273.7,274.4,264.95,269.5,766,0
2009-02-20,264.95,264.95,245.35,252,5337,0
2009-02-23,253.75,253.75,227.5,228.2,5589,0
2009-02-24,231.35,243.6,224,236.25,3319,0
2009-02-25,238,241.85,226.1,226.45,3725,0
2009-02-26,227.5,233.8,223.3,223.65,6089,0
2009-02-27,52.85,60.2,45.85,47.6,96203,0
2009-03-02,45.5,105,42,89.25,93696,0
2009-03-03,86.8,109.2,76.3,102.9,148112,0
2009-03-04,99.75,99.75,84,89.95,11532,0
2009-03-05,88.55,88.9,70.35,73.5,10017,0
2009-03-06,74.55,90.65,67.55,83.3,9911,0
2009-03-09,78.05,78.75,70,70,8526,0
2009-03-10,87.15,87.15,65.45,70,11171,0
2009-03-11,63.35,68.95,56.7,65.45,9342,0
2009-03-12,64.75,70.35,60.9,68.95,4201,0
2009-03-13,68.95,76.3,58.1,70.35,8033,0
2009-03-16,69.65,70,64.05,67.9,3364,0
2009-03-17,70,72.1,67.2,70.35,4098,0
2009-03-18,70.35,70.35,64.4,70.35,6876,0
2009-03-19,70.7,71.05,66.85,70,1158,0
2009-03-20,70.35,70.35,63.7,65.8,3087,0
2009-03-23,68.95,68.95,64.75,66.5,2869,0
2009-03-24,65.8,68.25,63,64.75,1815,0
2009-03-25,65.1,67.9,63,67.2,1915,0
2009-03-26,67.9,67.9,65.1,65.1,2448,0
2009-03-27,65.1,67.2,64.4,64.75,2132,0
2009-03-30,66.5,68.25,64.75,65.1,3468,0
2009-03-31,66.15,78.4,65.1,74.9,5111,0
2009-04-01,77.7,82.25,75.25,81.55,4164,0
2009-04-02,83.65,84,76.3,80.5,2753,0
2009-04-03,80.5,82.25,73.5,80.85,1718,0
2009-04-06,81.9,86.8,78.4,86.1,6352,0
2009-04-07,85.4,86.8,82.95,85.4,4386,0
2009-04-08,85.4,87.5,80.85,82.95,1209,0
2009-04-09,84.7,87.5,84.35,86.8,1940,0
2009-04-13,86.1,87.5,84.7,87.15,1437,0
2009-04-14,85.4,90.65,85.4,89.6,3600,0
2009-04-15,89.25,90.3,85.75,88.55,1915,0
2009-04-16,89.6,101.15,87.85,99.75,6704,0
2009-04-17,100.45,100.45,90.65,92.4,3001,0
2009-04-20,90.3,94.5,88.55,91.7,2466,0
2009-04-21,91.7,103.25,91.7,100.8,4252,0
2009-04-22,99.75,104.65,96.25,97.3,2686,0
2009-04-23,96.95,96.95,90.3,91.7,1224,0
2009-04-24,92.05,101.5,91,100.45,2494,0
2009-04-27,99.05,101.5,92.05,98,1019,0
2009-04-28,97.3,101.15,95.55,97.3,483,0
2009-04-29,97.65,119.35,96.6,117.6,4580,0
2009-04-30,117.95,123.9,111.65,113.75,2098,0
2009-05-01,112.35,116.2,106.75,113.75,1631,0
2009-05-04,114.45,122.15,110.95,122.15,2995,0
2009-05-05,121.45,122.5,114.45,122.15,2826,0
2009-05-06,121.45,122.5,106.75,113.05,2418,0
2009-05-07,115.5,118.65,110.95,113.4,1510,0
2009-05-08,113.05,144.9,113.05,133.35,12961,0
2009-05-11,138.95,142.1,136.85,142.1,5852,0
2009-05-12,141.4,145.6,129.5,145.25,4507,0
2009-05-13,142.8,144.9,133.7,137.2,3452,0
2009-05-14,134.05,141.4,134.05,137.9,3226,0
2009-05-15,138.25,141.4,134.05,141.05,2812,0
2009-05-18,140,178.15,131.25,173.25,8397,0
2009-05-19,171.15,171.15,159.25,169.05,4923,0
2009-05-20,169.05,178.15,157.5,162.05,5148,0
2009-05-21,159.95,169.75,158.2,163.1,2688,0
2009-05-22,164.15,168.7,161,163.45,1386,0
2009-05-26,162.75,176.4,162.05,171.5,4940,0
2009-05-27,171.15,174.65,167.3,169.75,2963,0
2009-05-28,168.7,173.25,164.85,171.5,1515,0
2009-05-29,171.5,175,129.85,145.6,7408,0
2009-06-01,133,138.95,100.8,105.7,33203,0
2009-06-02,105.7,113.05,84.35,84.7,110113,0
2009-06-03,88.2,90.65,85.05,85.75,12481,0
2009-06-04,87.5,97.65,85.05,93.1,15297,0
2009-06-05,98,100.45,91.35,91.35,6114,0
2009-06-08,92.75,95.2,92.05,92.4,4224,0
2009-06-09,92.75,94.15,87.5,89.25,6346,0
2009-06-10,91,91.35,87.85,88.55,5433,0
2009-06-11,92.4,93.45,86.8,90.65,4322,0
2009-06-12,90.65,95.9,89.6,94.85,3836,0
2009-06-15,91.7,94.5,88.2,91.35,3584,0
2009-06-16,89.95,92.4,84.35,87.15,4698,0
2009-06-17,86.8,86.8,84,84.7,2244,0
2009-06-18,84.7,87.15,83.65,86.45,1659,0
2009-06-19,88.9,88.9,81.2,84.35,5437,0
2009-06-22,86.1,88.2,83.3,84,4879,0
2009-06-23,84.7,85.05,81.2,84.35,3120,0
2009-06-24,85.05,85.4,84,84.35,1446,0
2009-06-25,84.35,84.7,80.5,84,3075,0
2009-06-26,84.35,86.8,80.5,81.55,8033,0
2009-06-29,81.2,83.3,80.5,81.9,1399,0
2009-06-30,81.9,83.3,80.5,81.55,1119,0
2009-07-01,81.55,83.3,80.5,83.3,1937,0
2009-07-02,80.85,82.25,79.8,80.15,1864,0
2009-07-06,78.75,81.55,78.75,80.85,1926,0
2009-07-07,80.85,80.85,77,79.1,2340,0
2009-07-08,79.45,80.15,77,78.75,1627,0
2009-07-09,78.75,82.25,78.05,78.05,1479,0
2009-07-10,74.55,81.55,73.85,80.85,2325,0
2009-07-13,80.85,81.55,80.15,81.55,1725,0
2009-07-14,81.55,81.9,79.8,80.85,932,0
2009-07-15,81.2,84,79.45,82.25,1506,0
2009-07-16,80.15,84,78.4,82.6,2264,0
2009-07-17,82.95,82.95,80.5,81.2,1753,0
2009-07-20,80.5,82.95,80.5,81.9,1006,0
2009-07-21,82.6,85.05,81.2,83.65,2324,0
2009-07-22,82.25,86.1,81.9,85.4,2240,0
2009-07-23,85.05,87.85,83.65,84.35,3252,0
2009-07-24,84,87.5,82.6,87.5,1347,0
2009-07-27,87.5,87.5,81.2,86.8,1655,0
2009-07-28,87.5,91,87.5,89.6,2509,0
2009-07-29,89.95,94.85,86.8,86.8,3328,0
2009-07-30,88.2,95.2,88.2,92.75,3946,0
2009-07-31,92.4,93.45,91.35,92.05,2440,0
2009-08-03,93.1,98,92.75,94.5,3938,0
2009-08-04,94.5,98,90.65,94.85,2206,0
2009-08-05,94.85,98,91.35,96.25,2322,0
2009-08-06,100.8,101.15,93.45,95.2,3120,0
2009-08-07,98,107.1,89.95,106.05,6348,0
2009-08-10,106.05,111.65,100.45,103.25,4682,0
2009-08-11,103.25,108.5,103.25,105,4006,0
2009-08-12,104.65,115.5,104.65,109.9,4595,0
2009-08-13,109.9,115.85,109.2,115.15,3570,0
2009-08-14,115.5,116.9,108.5,109.9,3029,0
2009-08-17,109.2,109.2,97.65,101.85,3451,0
2009-08-18,102.55,102.55,100.45,102.2,1110,0
2009-08-19,101.85,105,101.5,103.6,1067,0
2009-08-20,105,105,99.05,99.05,1361,0
2009-08-21,101.85,104.3,98.35,99.05,3393,0
2009-08-24,99.4,101.5,99.05,99.75,1064,0
2009-08-25,99.05,100.8,95.9,97.3,1223,0
2009-08-26,96.95,103.95,92.4,103.95,1997,0
2009-08-27,101.85,103.95,100.45,103.25,859,0
2009-08-28,104.65,104.65,103.95,103.95,1755,0
2009-08-31,103.6,103.6,99.05,99.05,1600,0
2009-09-01,98.35,103.6,93.45,93.45,1854,0
2009-09-02,93.45,96.25,92.75,94.15,506,0
2009-09-03,94.15,105,92.75,96.95,984,0
2009-09-04,97.3,103.25,94.5,97.3,909,0
2009-09-08,97.65,97.65,94.5,96.25,1178,0
2009-09-09,96.25,100.1,95.2,97.3,730,0
2009-09-10,95.2,99.05,95.2,99.05,685,0
2009-09-11,97.65,100.1,96.6,98,853,0
2009-09-14,99.05,105,97.3,105,2451,0
2009-09-15,105.35,108.5,105.35,106.4,1440,0
2009-09-16,106.75,109.9,105.7,108.85,1567,0
2009-09-17,109.9,110.95,108.5,109.55,940,0
2009-09-18,109.55,112,105.35,112,2912,0
2009-09-21,111.3,111.65,106.75,109.2,952,0
2009-09-22,109.2,112.35,103.95,109.2,2579,0
2009-09-23,105.35,112,104.3,104.3,3851,0
2009-09-24,104.3,107.8,98.7,102.2,2011,0
2009-09-25,102.2,105.7,102.2,105.7,1044,0
2009-09-28,106.4,112,103.25,112,1298,0
2009-09-29,112.35,114.1,111.3,112,821,0
2009-09-30,113.05,114.45,108.5,108.5,1373,0
2009-10-01,108.5,109.55,108.5,108.5,1282,0
2009-10-02,108.5,109.9,101.15,101.15,1350,0
2009-10-05,106.75,106.75,104.3,105.7,1805,0
2009-10-06,106.4,106.4,98,101.5,1289,0
2009-10-07,100.1,101.15,98.7,99.75,500,0
2009-10-08,99.75,106.75,98.35,103.95,1957,0
2009-10-09,104.3,110.6,104.3,106.75,2455,0
2009-10-12,110.25,112.35,108.15,108.5,846,0
2009-10-13,106.75,107.8,101.15,101.5,804,0
2009-10-14,102.55,107.45,102.55,107.1,724,0
2009-10-15,107.1,107.45,103.95,106.4,1034,0
2009-10-16,106.4,108.15,103.6,108.15,926,0
2009-10-19,108.85,108.85,102.9,102.9,920,0
2009-10-20,102.55,102.9,98.7,98.7,1190,0
2009-10-21,100.45,106.75,99.75,104.3,4490,0
2009-10-22,103.6,106.4,98.35,105,785,0
2009-10-23,106.4,106.75,102.9,103.25,1794,0
2009-10-26,103.6,106.75,103.6,104.3,1243,0
2009-10-27,105.35,106.75,100.8,100.8,803,0
2009-10-28,102.55,104.3,99.05,99.05,1044,0
2009-10-29,101.5,103.25,97.65,99.75,1260,0
2009-10-30,98.7,100.1,96.25,96.25,1344,0
2009-11-02,96.95,101.5,94.5,96.95,646,0
2009-11-03,99.4,100.1,94.85,95.55,596,0
2009-11-04,96.25,100.45,90.65,90.65,1605,0
2009-11-05,99.05,106.75,96.95,106.4,3152,0
2009-11-06,106.4,116.9,106.4,112,3365,0
2009-11-09,113.4,116.9,113.05,115.85,3002,0
2009-11-10,115.15,119.35,112.7,119,3538,0
2009-11-11,122.5,129.85,119,129.85,4098,0
2009-11-12,129.15,136.5,126.7,128.1,3594,0
2009-11-13,127.75,133,127.75,130.9,1531,0
2009-11-16,135.1,136.5,127.4,135.45,1421,0
2009-11-17,138.25,140,135.8,139.3,1874,0
2009-11-18,142.8,148.75,125.3,129.5,6684,0
2009-11-19,128.1,134.75,122.5,133.7,3013,0
2009-11-20,133.35,134.75,131.25,133.7,974,0
2009-11-23,135.1,141.05,134.05,140.35,1445,0
2009-11-24,140.35,146.65,140,144.9,1231,0
2009-11-25,145.95,154.35,145.95,153.65,1472,0
2009-11-27,150.15,150.15,131.95,135.8,3032,0
2009-11-30,138.95,140.35,130.9,139.3,2020,0
2009-12-01,140.7,149.1,136.5,147,1635,0
2009-12-02,146.65,151.9,140,151.2,1355,0
2009-12-03,152.25,154,145.95,149.1,1522,0
2009-12-04,151.2,161,151.2,156.1,2376,0
2009-12-07,153.3,178.15,150.5,177.8,3478,0
2009-12-08,175,183.05,164.5,180.95,4211,0
2009-12-09,181.3,181.3,172.2,180.25,1900,0
2009-12-10,180.6,183.05,177.45,177.45,1582,0
2009-12-11,180.6,182,178.15,180.25,1303,0
2009-12-14,183.4,189.7,180.25,188.65,2873,0
2009-12-15,189,192.5,187.95,189.7,2149,0
2009-12-16,190.75,195.65,189.7,192.15,2333,0
2009-12-17,192.15,199.85,190.75,199.15,4564,0
2009-12-18,200.55,243.25,197.05,224,13433,0
2009-12-21,228.2,234.85,219.8,220.5,5402,0
2009-12-22,227.5,227.85,184.1,192.15,11418,0
2009-12-23,197.75,206.85,190.75,201.25,4910,0
2009-12-24,201.25,201.25,191.45,191.45,1095,0
2009-12-28,191.8,193.55,185.15,186.9,2293,0
2009-12-29,187.6,190.05,170.45,171.15,2308,0
2009-12-30,171.15,175.7,168.35,170.8,3245,0
2009-12-31,170.45,188.3,167.65,177.1,2377,0
2010-01-04,178.5,194.25,178.5,193.2,3091,0
2010-01-05,215.95,227.5,199.5,200.55,14377,0
2010-01-06,205.8,211.75,191.45,191.45,8028,0
2010-01-07,194.6,198.8,187.25,191.1,3555,0
2010-01-08,160.65,161,154.35,158.2,95951,0
2010-01-11,160.65,161.35,156.8,156.8,30407,0
2010-01-12,159.25,165.2,155.75,159.6,49995,0
2010-01-13,162.05,163.8,158.2,159.25,19161,0
2010-01-14,159.6,164.85,159.25,164.5,11426,0
2010-01-15,164.85,171.15,163.45,168.7,17243,0
2010-01-19,169.4,177.45,168.7,174.3,23404,0
2010-01-20,173.6,173.6,167.3,169.75,13005,0
2010-01-21,170.45,171.5,161.35,162.05,12338,0
2010-01-22,161.35,164.15,154,154.7,11717,0
2010-01-25,156.1,162.75,149.45,157.5,10944,0
2010-01-26,157.5,162.05,152.25,153.3,8372,0
2010-01-27,152.95,158.2,151.55,156.1,8291,0
2010-01-28,157.15,157.15,148.75,150.15,7031,0
2010-01-29,150.5,154,146.3,146.3,8628,0
2010-02-01,147.35,153.3,145.25,151.9,7100,0
2010-02-02,151.9,153.65,149.1,151.2,3791,0
2010-02-03,150.5,150.85,133.35,139.65,18840,0
2010-02-04,136.5,144.2,133.35,141.05,13225,0
2010-02-05,141.75,144.9,138.25,143.15,6734,0
2010-02-08,143.5,152.25,143.5,145.95,5830,0
2010-02-09,147.7,151.2,144.2,148.4,9659,0
2010-02-10,148.4,149.8,140,143.5,4248,0
2010-02-11,142.8,145.95,138.95,143.85,4574,0
2010-02-12,142.45,142.8,136.5,137.2,5202,0
2010-02-16,139.3,142.8,137.9,142.8,5595,0
2010-02-17,138.6,150.15,135.8,149.8,9595,0
2010-02-18,149.1,149.8,145.25,147,2935,0
2010-02-19,147,150.85,143.5,149.45,4619,0
2010-02-22,149.1,150.15,144.55,144.55,2752,0
2010-02-23,143.5,147.35,140.35,140.7,4020,0
2010-02-24,142.8,143.5,136.85,141.05,3663,0
2010-02-25,139.65,140.7,134.75,140.7,2813,0
2010-02-26,140.35,141.4,134.75,136.85,2790,0
2010-03-01,137.9,141.05,136.85,140.7,4338,0
2010-03-02,148.75,151.2,143.85,149.8,7946,0
2010-03-03,150.5,157.85,150.5,157.5,8722,0
2010-03-04,157.5,157.5,152.25,153.3,2391,0
2010-03-05,155.75,155.75,153.3,154.7,2608,0
2010-03-08,154.7,156.45,151.2,151.2,2755,0
2010-03-09,150.85,156.8,149.8,156.1,4218,0
2010-03-10,157.5,162.05,156.45,158.55,6001,0
2010-03-11,158.55,159.95,152.6,158.2,4117,0
2010-03-12,159.95,162.05,159.25,159.25,4564,0
2010-03-15,160.3,163.45,159.6,162.4,4758,0
2010-03-16,162.75,168.35,162.4,164.15,7504,0
2010-03-17,165.2,169.4,164.15,166.25,5173,0
2010-03-18,167.3,172.9,162.75,166.95,5241,0
2010-03-19,168,171.5,161.35,162.75,7998,0
2010-03-22,161,162.4,157.5,161.7,2781,0
2010-03-23,160.65,163.45,159.6,162.4,3131,0
2010-03-24,161.7,163.8,161,161.35,1503,0
2010-03-25,162.75,165.9,158.9,159.6,3188,0
2010-03-26,160.3,164.5,157.5,158.55,3391,0
2010-03-29,159.25,163.1,158.55,163.1,2745,0
2010-03-30,163.1,164.5,159.25,161.35,3620,0
2010-03-31,160.65,163.45,150.5,150.85,12114,0
2010-04-01,151.2,164.15,150.85,164.15,7362,0
2010-04-05,164.15,167.65,164.15,167.65,2542,0
2010-04-06,166.25,166.95,162.05,162.75,2913,0
2010-04-07,162.75,162.75,157.5,158.55,4333,0
2010-04-08,158.55,159.95,155.75,157.15,2065,0
2010-04-09,157.5,157.5,151.55,154.7,4319,0
2010-04-12,155.4,158.2,152.6,155.4,4407,0
2010-04-13,154.7,156.45,152.95,155.75,2610,0
2010-04-14,157.5,158.9,155.4,158.2,2958,0
2010-04-15,157.5,157.5,153.65,154.7,1988,0
2010-04-16,154,154.7,144.55,145.25,6749,0
2010-04-19,145.25,147.35,140.35,142.45,6113,0
2010-04-20,142.45,147.35,140.7,144.9,2941,0
2010-04-21,146.3,146.3,140.35,141.75,2932,0
2010-04-22,141.4,143.5,139.3,143.15,4057,0
2010-04-23,143.15,143.15,140.35,141.75,2876,0
2010-04-26,143.15,145.95,142.1,142.45,2776,0
2010-04-27,142.8,143.5,136.5,137.9,3960,0
2010-04-28,136.5,138.25,133.35,136.5,4565,0
2010-04-29,138.95,148.05,137.2,141.75,6726,0
2010-04-30,143.15,147,142.1,142.1,2805,0
2010-05-03,143.15,148.4,140.7,141.75,3107,0
2010-05-04,140.7,141.4,128.8,131.6,8500,0
2010-05-05,129.5,129.5,117.25,118.3,9708,0
2010-05-06,118.3,119.7,106.75,110.6,9582,0
2010-05-07,112,119,108.85,108.85,6276,0
2010-05-10,119.35,124.95,113.4,116.55,6385,0
2010-05-11,117.25,124.25,114.8,122.5,7079,0
2010-05-12,123.2,131.25,122.5,129.5,4545,0
2010-05-13,129.5,132.3,122.5,123.55,3369,0
2010-05-14,123.2,123.55,116.55,117.6,3449,0
2010-05-17,119,119.35,114.45,115.85,1972,0
2010-05-18,117.6,126.7,117.6,119.35,5808,0
2010-05-19,119.7,127.05,113.05,126.35,7175,0
2010-05-20,123.9,123.9,108.85,108.85,6073,0
2010-05-21,106.75,113.4,103.95,109.2,6877,0
2010-05-24,109.55,118.3,109.2,109.55,4454,0
2010-05-25,106.75,106.75,100.1,105.7,6460,0
2010-05-26,106.4,110.95,103.6,105.35,3711,0
2010-05-27,109.55,112.7,108.5,112.7,4287,0
2010-05-28,112.35,115.5,109.55,109.55,1894,0
2010-06-01,108.5,108.5,102.9,102.9,4378,0
2010-06-02,103.95,110.25,103.95,110.25,5307,0
2010-06-03,109.9,111.3,105,107.45,1945,0
2010-06-04,103.6,105,96.25,96.6,9293,0
2010-06-07,96.6,105.35,93.1,93.45,7146,0
2010-06-08,94.15,100.8,94.15,100.45,3976,0
2010-06-09,101.85,105,100.1,101.15,4674,0
2010-06-10,103.25,107.8,102.9,107.8,3382,0
2010-06-11,107.8,115.85,107.8,115.5,4587,0
2010-06-14,118.65,128.45,117.25,127.75,9482,0
2010-06-15,131.25,143.15,128.8,142.8,14339,0
2010-06-16,142.45,142.45,131.6,135.1,7718,0
2010-06-17,136.5,136.5,128.1,131.25,7158,0
2010-06-18,131.6,131.6,122.5,126,6053,0
2010-06-21,128.1,134.4,126.35,126.7,5829,0
2010-06-22,127.4,130.55,124.25,124.95,2768,0
2010-06-23,124.95,124.95,119.35,120.75,2411,0
2010-06-24,119.7,125.3,114.1,114.1,3483,0
2010-06-25,114.8,114.8,108.85,109.9,13334,0
2010-06-28,110.95,113.4,103.95,104.3,5128,0
2010-06-29,102.2,102.9,100.1,100.8,3445,0
2010-06-30,101.5,101.5,94.15,94.5,4754,0
2010-07-01,95.2,95.2,89.25,90.65,7172,0
2010-07-02,92.05,94.85,89.6,93.45,4831,0
2010-07-06,94.85,99.05,89.95,90.3,4336,0
2010-07-07,91,98.7,89.95,96.95,4388,0
2010-07-08,98.35,102.2,92.75,96.6,3536,0
2010-07-09,97.65,101.15,93.8,101.15,2826,0
2010-07-12,100.8,102.55,98.7,100.1,2400,0
2010-07-13,102.2,106.75,96.95,106.75,4645,0
2010-07-14,106.4,109.2,103.95,103.95,2257,0
2010-07-15,103.95,105.7,99.75,101.5,1827,0
2010-07-16,100.1,102.55,94.85,94.85,3567,0
2010-07-19,95.55,98.7,92.75,96.6,1809,0
2010-07-20,94.5,101.15,94.5,101.15,1579,0
2010-07-21,101.85,103.6,97.65,98.7,2307,0
2010-07-22,100.8,103.6,100.1,102.9,1875,0
2010-07-23,101.85,105.35,99.75,105.35,2504,0
2010-07-26,106.05,115.5,100.45,114.45,3785,0
2010-07-27,116.2,119,115.85,116.9,3316,0
2010-07-28,115.85,116.55,109.9,109.9,2709,0
2010-07-29,111.65,111.65,103.95,108.5,1978,0
2010-07-30,106.05,112.35,106.05,112.35,1378,0
2010-08-02,114.8,118.65,113.75,114.1,2356,0
2010-08-03,113.75,116.2,111.65,112,1344,0
2010-08-04,112.7,116.2,110.6,114.8,1602,0
2010-08-05,112.35,113.75,109.55,109.55,2287,0
2010-08-06,107.1,107.45,100.1,106.05,4147,0
2010-08-09,107.45,110.25,106.4,109.55,4067,0
2010-08-10,107.45,108.5,99.75,100.1,5288,0
2010-08-11,98.7,99.75,95.55,96.25,3866,0
2010-08-12,94.15,103.95,94.15,102.2,3013,0
2010-08-13,102.2,105.35,100.8,105.35,2923,0
2010-08-16,106.75,107.45,101.5,102.55,2286,0
2010-08-17,104.65,105.35,102.9,105,2718,0
2010-08-18,105,105,101.85,103.95,1600,0
2010-08-19,103.6,105,89.95,98.35,9084,0
2010-08-20,97.65,103.25,96.25,101.5,5769,0
2010-08-23,102.9,104.3,98,98.7,2267,0
2010-08-24,96.95,102.55,94.85,97.65,4138,0
2010-08-25,96.25,99.75,95.9,98.7,1675,0
2010-08-26,101.5,105.35,99.75,100.1,2144,0
2010-08-27,101.85,103.25,99.05,102.9,2283,0
2010-08-30,102.55,103.6,97.65,97.65,2613,0
2010-08-31,97.65,100.45,95.9,96.95,1959,0
2010-09-01,99.4,101.5,96.95,101.5,2359,0
2010-09-02,101.5,101.5,99.4,101.15,881,0
2010-09-03,103.25,103.6,98.7,102.55,2430,0
2010-09-07,102.2,102.2,98.7,99.4,1554,0
2010-09-08,100.1,100.45,98.7,99.4,1212,0
2010-09-09,101.5,107.1,100.45,106.4,3998,0
2010-09-10,105.7,111.65,105.7,110.95,3164,0
2010-09-13,112.35,130.9,112.35,130.2,12599,0
2010-09-14,131.25,138.25,126,129.5,7591,0
2010-09-15,128.8,129.85,121.45,124.95,4638,0
2010-09-16,127.4,133.35,124.95,126.7,3389,0
2010-09-17,128.8,134.05,126,130.2,4047,0
2010-09-20,131.6,141.75,128.8,139.65,9605,0
2010-09-21,139.3,139.3,133.35,134.05,2553,0
2010-09-22,130.9,138.25,130.9,131.6,1897,0
2010-09-23,130.55,134.75,129.85,129.85,1604,0
2010-09-24,131.6,138.25,131.6,136.85,4108,0
2010-09-27,137.2,142.45,136.85,140.7,3513,0
2010-09-28,141.4,144.55,137.55,140,2687,0
2010-09-29,138.95,141.05,137.2,139.3,1146,0
2010-09-30,140,141.75,138.95,139.65,4182,0
2010-10-01,141.75,141.75,137.55,140.35,1800,0
2010-10-04,139.3,140.7,133,135.45,4579,0
2010-10-05,137.2,140,133,136.5,11199,0
2010-10-06,136.15,136.5,133,136.15,2274,0
2010-10-07,136.5,136.5,134.4,136.15,2793,0
2010-10-08,136.15,139.65,133,138.6,3262,0
2010-10-11,138.95,139.3,135.8,136.15,2899,0
2010-10-12,136.15,136.15,133.35,135.8,2121,0
2010-10-13,136.5,137.55,132.65,136.85,3069,0
2010-10-14,136.85,136.85,131.25,134.05,3659,0
2010-10-15,136.5,136.5,129.5,134.4,3739,0
2010-10-18,135.45,135.45,131.25,132.65,2333,0
2010-10-19,130.2,133,129.5,130.9,2217,0
2010-10-20,132.3,134.4,129.5,132.3,2795,0
2010-10-21,133.35,136.15,126.35,128.8,3701,0
2010-10-22,129.5,129.5,126,128.45,939,0
2010-10-25,128.8,129.5,124.6,124.95,2466,0
2010-10-26,124.25,127.05,123.2,125.65,1738,0
2010-10-27,124.25,125.65,122.5,123.2,1596,0
2010-10-28,124.95,128.8,122.85,127.4,1883,0
2010-10-29,127.05,131.25,126,129.5,2097,0
2010-11-01,130.9,135.45,123.2,126.35,2775,0
2010-11-02,128.8,129.5,123.55,129.15,2467,0
2010-11-03,129.5,133,127.75,132.3,1586,0
2010-11-04,135.1,135.45,127.4,129.15,5054,0
2010-11-05,128.8,128.8,122.5,124.25,2535,0
2010-11-08,126,127.05,123.2,123.55,2636,0
2010-11-09,124.25,127.05,120.05,121.45,6071,0
2010-11-10,121.45,123.9,113.05,116.9,4264,0
2010-11-11,115.85,129.5,114.1,128.45,5806,0
2010-11-12,126.35,131.25,126.35,130.2,6158,0
2010-11-15,130.9,133.7,130.2,131.6,9878,0
2010-11-16,129.85,131.6,127.75,130.9,6184,0
2010-11-17,131.6,133.7,127.75,133.7,3226,0
2010-11-18,135.1,141.75,134.75,139.3,5480,0
2010-11-19,139.65,140,137.9,140,2220,0
2010-11-22,139.3,145.25,138.25,141.75,4212,0
2010-11-23,143.5,143.85,141.05,142.1,2449,0
2010-11-24,144.55,145.6,143.15,144.9,2408,0
2010-11-26,143.5,145.25,143.5,144.55,208,0
2010-11-29,143.85,148.75,142.45,148.75,5495,0
2010-11-30,146.3,154,142.45,150.15,3807,0
2010-12-01,154.7,164.5,153.65,161,9987,0
2010-12-02,162.05,168,161,168,5981,0
2010-12-03,168,171.15,163.8,170.8,4619,0
2010-12-06,175,177.1,169.4,176.4,7711,0
2010-12-07,179.9,182.35,175.35,179.2,7115,0
2010-12-08,180.25,189,175.35,187.95,7191,0
2010-12-09,198.45,204.75,186.55,190.75,12988,0
2010-12-10,190.05,190.4,173.95,188.65,9817,0
2010-12-13,191.45,204.75,185.5,194.95,6883,0
2010-12-14,192.5,196.35,190.4,193.2,4860,0
2010-12-15,201.25,215.25,201.25,207.55,16100,0
2010-12-16,206.85,220.15,204.75,211.75,9372,0
2010-12-17,213.5,216.3,210.35,212.45,3955,0
2010-12-20,209.65,221.2,209.65,219.45,3151,0
2010-12-21,221.2,221.2,218.05,218.75,3553,0
2010-12-22,218.4,220.85,212.1,219.45,2442,0
2010-12-23,219.1,222.25,217.7,221.9,2320,0
2010-12-27,219.45,222.25,216.3,221.55,3079,0
2010-12-28,221.9,224,219.1,222.95,2378,0
2010-12-29,222.95,227.5,222.6,222.95,2429,0
2010-12-30,221.9,222.95,214.2,214.2,2524,0
2010-12-31,216.65,217.35,214.2,214.2,1621,0
2011-01-03,214.55,218.75,213.5,216.65,2625,0
2011-01-04,218.05,222.6,216.3,219.8,2932,0
2011-01-05,219.8,222.95,213.15,221.9,2821,0
2011-01-06,221.2,225.05,218.75,223.3,4216,0
2011-01-07,222.6,227.5,221.9,226.8,4054,0
2011-01-10,223.65,242.55,216.65,239.4,10485,0
2011-01-11,239.75,240.1,231,233.1,3416,0
2011-01-12,234.85,237.65,229.95,236.25,1721,0
2011-01-13,236.25,236.25,227.85,231,3695,0
2011-01-14,228.2,234.5,224,234.5,2062,0
2011-01-18,231.7,233.45,225.75,226.8,2563,0
2011-01-19,221.55,224,190.4,193.55,20304,0
2011-01-20,192.5,192.85,177.8,178.15,11684,0
2011-01-21,179.2,180.6,168,172.55,11841,0
2011-01-24,173.95,175.7,166.25,175,3633,0
2011-01-25,175,178.5,170.45,172.55,2267,0
2011-01-26,172.55,182.35,170.1,179.9,3605,0
2011-01-27,178.85,182.7,173.6,180.6,9214,0
2011-01-28,180.25,180.25,170.1,171.5,2962,0
2011-01-31,172.2,175.7,168,174.65,2444,0
2011-02-01,172.9,176.05,168.7,171.5,3405,0
2011-02-02,170.45,171.15,168.7,170.45,4736,0
2011-02-03,171.15,173.25,168,169.75,3056,0
2011-02-04,171.85,171.85,162.75,164.85,1832,0
2011-02-07,164.5,168,160.65,161,4125,0
2011-02-08,161,164.15,157.5,164.15,3095,0
2011-02-09,184.45,187.6,176.4,180.6,11456,0
2011-02-10,178.15,179.55,173.25,173.95,2324,0
2011-02-11,172.2,180.95,172.2,180.6,2040,0
2011-02-14,180.6,182.7,169.4,170.1,2442,0
2011-02-15,170.1,171.85,164.85,170.1,2887,0
2011-02-16,169.75,172.9,169.4,172.55,2401,0
2011-02-18,180.6,183.4,177.8,178.5,5283,0
2011-02-22,183.4,183.4,174.65,175.35,3528,0
2011-02-23,177.1,178.85,173.6,176.05,2098,0
2011-02-24,177.1,179.2,177.1,179.2,2146,0
2011-02-25,178.5,186.2,178.15,185.15,2375,0
2011-02-28,208.95,210,193.2,195.65,13342,0
2011-03-01,195.65,195.65,178.5,184.1,8967,0
2011-03-02,182,186.2,170.8,177.45,5637,0
2011-03-03,179.9,186.2,178.5,181.65,3314,0
2011-03-04,176.75,176.75,172.2,174.3,3044,0
2011-03-07,169.4,174.65,167.65,173.25,4000,0
2011-03-08,174.3,179.9,172.2,178.15,2264,0
2011-03-09,175.35,178.15,173.25,173.25,1337,0
2011-03-10,167.3,173.6,161.35,164.15,3059,0
2011-03-11,168.35,171.85,163.45,163.8,1897,0
2011-03-14,163.8,165.2,157.5,157.5,2206,0
2011-03-15,154.35,164.85,154,163.1,3658,0
2011-03-16,162.75,164.5,149.1,157.5,7751,0
2011-03-17,159.6,159.6,156.8,157.5,1640,0
2011-03-18,158.55,169.05,158.55,166.25,4125,0
2011-03-21,166.25,176.05,166.25,176.05,4531,0
2011-03-22,177.45,184.45,176.4,180.95,3801,0
2011-03-23,180.95,182,176.75,181.3,1402,0
2011-03-24,182.35,185.5,178.85,181.65,1975,0
2011-03-25,180.95,186.2,176.05,176.75,2543,0
2011-03-28,177.1,184.1,177.1,180.6,3289,0
2011-03-29,184.8,184.8,181.65,183.75,1057,0
2011-03-30,183.75,185.5,183.4,185.15,1383,0
2011-03-31,183.05,184.1,175,184.1,2248,0
2011-04-01,184.45,184.8,176.75,183.75,2238,0
2011-04-04,185.15,187.25,181.3,186.2,4629,0
2011-04-05,182.7,186.55,179.9,180.95,3958,0
2011-04-06,182,187.25,180.25,186.55,2150,0
2011-04-07,186.2,194.25,183.05,190.75,7959,0
2011-04-08,192.85,192.85,182,185.15,16552,0
2011-04-11,184.8,185.85,183.75,184.1,1242,0
2011-04-12,182.35,185.85,181.3,183.75,3192,0
2011-04-13,185.85,185.85,173.25,174.3,1992,0
2011-04-14,174.3,174.3,165.2,171.15,3900,0
2011-04-15,171.5,177.1,170.45,171.85,7078,0
2011-04-18,172.2,172.2,168,170.45,5041,0
2011-04-19,174.3,186.2,173.95,184.45,10326,0
2011-04-20,188.65,196.7,182.35,192.15,9307,0
2011-04-21,194.6,200.2,194.25,199.5,5640,0
2011-04-25,203,212.45,201.25,209.3,11019,0
2011-04-26,211.05,218.05,210,218.05,11582,0
2011-04-27,218.75,219.45,204.4,213.85,6364,0
2011-04-28,212.45,216.65,204.75,214.55,4421,0
2011-04-29,214.9,215.25,207.55,212.45,9933,0
2011-05-02,213.85,217.35,211.4,213.5,4233,0
2011-05-03,211.75,212.1,203.7,205.1,5040,0
2011-05-04,204.75,212.1,194.6,201.95,7839,0
2011-05-05,203,203,196.7,199.85,3460,0
2011-05-06,203.7,210.7,194.95,205.1,4979,0
2011-05-09,204.75,209.3,202.65,206.85,1892,0
2011-05-10,209.65,211.05,207.55,210.7,3221,0
2011-05-11,211.05,216.3,211.05,213.5,4211,0
2011-05-12,211.4,213.85,208.25,212.1,2890,0
2011-05-13,212.1,213.5,208.25,212.1,2058,0
2011-05-16,209.65,212.8,209.65,211.75,2490,0
2011-05-17,208.95,211.4,207.55,210,3567,0
2011-05-18,210.7,210.7,207.9,208.6,4476,0
2011-05-19,207.9,210.35,194.25,199.85,7451,0
2011-05-20,196,201.95,196,197.4,2629,0
2011-05-23,192.85,196.35,186.55,189.7,3820,0
2011-05-24,190.75,192.85,189,189.35,2397,0
2011-05-25,189,194.6,186.2,193.9,2878,0
2011-05-26,187.25,196.7,187.25,196,1900,0
2011-05-27,196.7,209.3,196,204.05,2548,0
2011-05-31,207.2,208.25,192.5,199.5,3454,0
2011-06-01,198.1,200.9,178.15,178.5,6198,0
2011-06-02,182.35,182.7,178.5,181.3,3305,0
2011-06-03,194.25,196.35,179.55,189.35,10422,0
2011-06-06,199.5,199.5,181.65,182,4894,0
2011-06-07,184.1,194.6,184.1,186.9,3748,0
2011-06-08,185.5,187.95,180.6,182.35,2780,0
2011-06-09,184.8,185.5,178.5,179.2,3666,0
2011-06-10,178.5,178.5,163.8,172.55,6599,0
2011-06-13,172.2,172.2,163.45,163.8,6323,0
2011-06-14,166.25,173.6,164.5,165.55,3717,0
2011-06-15,164.15,165.2,155.75,157.5,3921,0
2011-06-16,157.5,167.65,156.45,167.65,2975,0
2011-06-17,169.4,169.4,155.75,156.45,7352,0
2011-06-20,156.8,162.4,154.7,160.65,3384,0
2011-06-21,163.45,166.25,159.25,161.7,1929,0
2011-06-22,158.2,162.05,155.05,155.75,2774,0
2011-06-23,152.95,158.2,150.5,157.85,2273,0
2011-06-24,157.5,172.55,154.35,167.65,28305,0
2011-06-27,166.25,177.45,164.85,166.6,4828,0
2011-06-28,163.45,163.45,156.1,162.4,5966,0
2011-06-29,162.75,171.15,161,168.7,2449,0
2011-06-30,168.35,176.05,168,176.05,3733,0
2011-07-01,176.4,183.05,175,178.15,3841,0
2011-07-05,178.5,178.5,171.5,171.85,2435,0
2011-07-06,175.7,182.7,174.65,178.85,5317,0
2011-07-07,181.65,181.65,175.35,178.5,3382,0
2011-07-08,176.4,179.55,173.6,178.85,1434,0
2011-07-11,176.05,177.1,163.45,164.85,6073,0
2011-07-12,175,178.5,168.35,168.35,10978,0
2011-07-13,174.3,175,167.3,170.8,2811,0
2011-07-14,171.85,177.1,168,172.2,4196,0
2011-07-15,172.9,175,171.5,173.25,3343,0
2011-07-18,173.95,177.8,168.35,171.5,7075,0
2011-07-19,173.25,173.6,163.8,165.55,7754,0
2011-07-20,165.9,168.7,162.75,166.95,1859,0
2011-07-21,168.7,172.9,168.7,172.55,1650,0
2011-07-22,172.55,173.25,169.05,170.45,1045,0
2011-07-25,167.3,170.1,165.55,168,2822,0
2011-07-26,165.2,168,165.2,165.2,2047,0
2011-07-27,164.5,164.85,158.2,158.55,4169,0
2011-07-28,157.85,165.55,157.5,162.05,2286,0
2011-07-29,159.95,164.15,159.25,163.45,2250,0
2011-08-01,166.25,168.7,162.75,168,3845,0
2011-08-02,166.95,169.4,156.45,156.45,3877,0
2011-08-03,157.15,162.75,152.6,155.75,5475,0
2011-08-04,151.9,155.4,137.9,141.75,11041,0
2011-08-05,157.85,159.25,138.6,140,5243,0
2011-08-08,136.5,141.75,124.25,131.6,10364,0
2011-08-09,135.8,140,128.1,140,7333,0
2011-08-10,136.85,143.15,128.8,128.8,4414,0
2011-08-11,130.2,147,130.2,147,8623,0
2011-08-12,147.35,153.3,141.4,142.8,3219,0
2011-08-15,145.25,151.2,140.7,147,1663,0
2011-08-16,144.2,145.6,140.35,140.35,2176,0
2011-08-17,141.05,144.55,133.35,140,4265,0
2011-08-18,134.4,137.55,132.3,135.1,5268,0
2011-08-19,132.65,140.7,132.65,138.6,2311,0
2011-08-22,142.8,147.7,131.25,132.65,3308,0
2011-08-23,130.55,143.5,122.85,143.15,3277,0
2011-08-24,141.4,143.5,137.55,140,1907,0
2011-08-25,142.1,142.1,133,133.35,3393,0
2011-08-26,131.95,138.95,131.6,138.95,1290,0
2011-08-29,140.7,152.25,140.7,150.85,2470,0
2011-08-30,148.75,155.4,142.8,152.95,3506,0
2011-08-31,154.7,156.45,147.7,148.75,3601,0
2011-09-01,149.1,155.05,141.75,142.45,2372,0
2011-09-02,140,140.35,134.4,134.4,2460,0
2011-09-06,131.25,138.25,128.45,137.55,4367,0
2011-09-07,141.4,144.2,139.65,143.15,6100,0
2011-09-08,143.15,143.15,131.25,131.25,3815,0
2011-09-09,129.85,135.8,129.5,132.65,5563,0
2011-09-12,129.85,136.5,128.1,131.6,3691,0
2011-09-13,134.4,134.4,131.25,133.35,2837,0
2011-09-14,134.4,137.55,134.4,136.15,2367,0
2011-09-15,138.95,146.3,136.15,143.85,1837,0
2011-09-16,140.7,144.9,139.65,140.35,2428,0
2011-09-19,139.3,144.55,134.4,142.1,2094,0
2011-09-20,142.8,142.8,133,133.35,4336,0
2011-09-21,132.3,135.1,126,126.35,3316,0
2011-09-22,122.5,127.05,117.25,123.2,10274,0
2011-09-23,123.55,124.6,121.1,123.9,2695,0
2011-09-26,125.65,129.15,123.9,126.35,2696,0
2011-09-27,129.5,130.2,126.7,129.85,2309,0
2011-09-28,121.1,129.85,120.75,120.75,2688,0
2011-09-29,124.95,124.95,116.2,121.8,1767,0
2011-09-30,119,122.5,113.75,113.75,3957,0
2011-10-03,113.05,118.3,110.25,110.6,6758,0
2011-10-04,111.3,113.75,105.7,112.7,8087,0
2011-10-05,112.7,113.75,108.5,110.25,3405,0
2011-10-06,110.25,116.55,107.45,113.75,5261,0
2011-10-07,113.05,116.9,106.4,107.8,3259,0
2011-10-10,110.25,113.4,106.75,110.25,3111,0
2011-10-11,106.05,109.55,106.05,108.15,3128,0
2011-10-12,107.8,110.95,107.1,108.15,4750,0
2011-10-13,107.1,114.1,106.75,113.05,1964,0
2011-10-14,114.45,120.75,112.35,120.05,2004,0
2011-10-17,118.65,121.45,108.5,109.2,2943,0
2011-10-18,108.5,113.75,108.5,112.7,3080,0
2011-10-19,110.25,116.55,109.55,110.25,2815,0
2011-10-20,110.25,121.1,109.55,115.15,3977,0
2011-10-21,117.95,119.35,113.75,118.3,3525,0
2011-10-24,120.75,135.1,119.35,134.05,5164,0
2011-10-25,134.05,134.05,122.5,124.6,2390,0
2011-10-26,127.4,131.95,120.05,131.25,1930,0
2011-10-27,138.6,140,131.6,136.85,8195,0
2011-10-28,136.5,138.95,133,136.5,4217,0
2011-10-31,135.1,135.1,121.45,129.5,3894,0
2011-11-01,123.9,128.1,120.4,120.4,2820,0
2011-11-02,123.9,123.9,113.4,119,4079,0
2011-11-03,122.15,133,115.15,131.6,2870,0
2011-11-04,129.15,132.65,122.15,124.25,2513,0
2011-11-07,124.25,126,117.6,124.25,1827,0
2011-11-08,126.7,132.65,125.65,128.45,2368,0
2011-11-09,123.9,126.35,116.9,117.6,3133,0
2011-11-10,120.75,122.85,110.25,114.45,2786,0
2011-11-11,115.5,120.75,113.4,117.95,2955,0
2011-11-14,115.5,118.3,114.45,114.8,1919,0
2011-11-15,114.1,124.25,113.05,115.85,4968,0
2011-11-16,116.9,121.1,111.3,112.7,13653,0
2011-11-17,112.7,124.6,110.95,120.4,6652,0
2011-11-18,122.15,134.75,120.75,134.05,5401,0
2011-11-21,130.9,140,130.9,139.3,7536,0
2011-11-22,138.25,155.75,138.25,147.35,11402,0
2011-11-23,146.3,155.4,138.95,139.65,8418,0
2011-11-25,136.85,140.35,136.5,137.9,1821,0
2011-11-28,144.55,147,140.7,142.1,2447,0
2011-11-29,142.1,142.1,138.25,139.65,1773,0
2011-11-30,145.95,149.8,139.3,146.65,4909,0
2011-12-01,146.3,146.3,141.75,141.75,3638,0
2011-12-02,143.15,144.2,139.65,141.4,3408,0
2011-12-05,141.4,147,140.7,145.6,3425,0
2011-12-06,145.6,146.65,139.3,141.05,3797,0
2011-12-07,140.7,143.85,137.55,141.75,3565,0
2011-12-08,144.55,164.85,141.05,154.7,7669,0
2011-12-09,156.8,170.45,156.45,169.05,6375,0
2011-12-12,172.9,172.9,159.95,171.5,6533,0
2011-12-13,171.5,171.5,157.5,158.2,2669,0
2011-12-14,158.9,168,156.45,166.95,5271,0
2011-12-15,170.1,170.1,162.05,165.55,4592,0
2011-12-16,168,169.75,162.75,166.95,5632,0
2011-12-19,168.7,171.5,165.2,167.65,3559,0
2011-12-20,170.8,179.55,168.7,177.1,7825,0
2011-12-21,176.4,177.8,171.85,177.45,1409,0
2011-12-22,177.45,180.25,172.55,178.5,2209,0
2011-12-23,178.15,178.15,170.1,170.1,2019,0
2011-12-27,168,170.1,162.75,168,1579,0
2011-12-28,167.3,167.3,155.4,158.2,3386,0
2011-12-29,158.55,167.3,156.8,166.25,1515,0
2011-12-30,165.55,165.55,158.2,163.45,2532,0
2012-01-03,166.95,171.5,166.25,171.15,3120,0
2012-01-04,169.4,171.85,167.3,169.05,1466,0
2012-01-05,172.9,180.25,172.9,179.9,5673,0
2012-01-06,154,156.1,149.1,153.65,99872,0
2012-01-09,154.35,157.5,150.5,152.25,11530,0
2012-01-10,152.95,153.65,146.3,150.15,16341,0
2012-01-11,150.85,161,149.45,158.9,22010,0
2012-01-12,159.95,161.7,155.75,157.5,7426,0
2012-01-13,157.85,163.8,154.7,161.35,17131,0
2012-01-17,164.5,164.5,160.3,161.7,11770,0
2012-01-18,161.7,164.15,158.2,163.1,5647,0
2012-01-19,163.8,167.65,161.7,167.3,11177,0
2012-01-20,166.6,169.4,165.9,167.65,6041,0
2012-01-23,166.95,167.65,161.35,164.5,11256,0
2012-01-24,163.45,167.65,162.4,163.1,5185,0
2012-01-25,164.15,166.25,162.75,164.85,13358,0
2012-01-26,165.9,168.35,163.1,166.6,8666,0
2012-01-27,165.55,169.05,163.45,166.25,12109,0
2012-01-30,164.85,165.55,162.4,164.5,8812,0
2012-01-31,165.55,166.6,160.65,161.35,9683,0
2012-02-01,161.7,171.85,160.65,169.4,18773,0
2012-02-02,171.5,177.8,169.05,171.15,27460,0
2012-02-03,171.15,175,168.7,174.3,12376,0
2012-02-06,173.6,182,173.6,179.2,15052,0
2012-02-07,179.2,186.2,176.4,184.8,11395,0
2012-02-08,184.8,188.65,184.45,188.3,6181,0
2012-02-09,188.3,190.4,182,182.35,7619,0
2012-02-10,181.65,183.05,176.4,177.1,6698,0
2012-02-13,176.05,185.85,175,185.5,7425,0
2012-02-14,184.8,198.8,183.05,198.1,14969,0
2012-02-15,199.85,200.9,188.3,189.7,7679,0
2012-02-16,189.35,197.4,187.25,194.6,5438,0
2012-02-17,196.7,197.75,189.7,191.1,6177,0
2012-02-21,189.35,189.35,181.3,182,7535,0
2012-02-22,180.95,183.75,172.55,173.6,8023,0
2012-02-23,171.85,182.35,171.85,182.35,8350,0
2012-02-24,183.05,183.75,177.8,181.3,3611,0
2012-02-27,177.8,179.2,169.75,170.1,9296,0
2012-02-28,170.8,178.15,170.8,175.7,5569,0
2012-02-29,181.65,183.05,166.25,167.3,10291,0
2012-03-01,167.65,169.05,159.95,159.95,5762,0
2012-03-02,162.05,162.75,155.75,155.75,5201,0
2012-03-05,154.35,156.8,152.25,153.65,5827,0
2012-03-06,151.9,153.65,141.05,147.7,12205,0
2012-03-07,147,154.35,147,150.15,3079,0
2012-03-08,151.9,154.35,149.45,151.55,6118,0
2012-03-09,151.9,157.85,151.9,156.8,5005,0
2012-03-12,157.5,161.35,154.35,160.3,7346,0
2012-03-13,161.7,161.7,156.1,157.5,4202,0
2012-03-14,157.15,162.4,155.75,162.4,4582,0
2012-03-15,162.75,167.3,159.95,167.3,7114,0
2012-03-16,167.65,172.9,166.95,167.3,13324,0
2012-03-19,166.25,170.1,162.75,163.8,6551,0
2012-03-20,161,164.15,159.6,161,4394,0
2012-03-21,161,163.45,157.5,157.85,5484,0
2012-03-22,157.15,158.55,154,157.5,3261,0
2012-03-23,157.85,158.9,151.9,153.65,4416,0
2012-03-26,157.5,163.1,156.1,158.55,7209,0
2012-03-27,160.65,162.75,156.8,157.15,3283,0
2012-03-28,157.5,159.95,152.6,153.65,6955,0
2012-03-29,152.95,158.2,152.95,156.8,5761,0
2012-03-30,158.55,158.9,151.9,153.65,6629,0
2012-04-02,151.55,154,149.45,152.6,5915,0
2012-04-03,152.6,154.35,148.75,150.5,4756,0
2012-04-04,149.1,149.8,143.85,145.25,4784,0
2012-04-05,144.2,145.6,140,142.1,6526,0
2012-04-09,140.7,143.85,137.9,140,8143,0
2012-04-10,140,141.4,130.55,131.95,9277,0
2012-04-11,134.75,138.95,133.35,138.6,8361,0
2012-04-12,138.25,143.5,136.15,140,7192,0
2012-04-13,139.3,141.4,136.5,140,5016,0
2012-04-16,141.05,142.1,135.45,137.55,3765,0
2012-04-17,139.3,142.45,135.8,141.05,2887,0
2012-04-18,141.05,144.2,139.65,140.35,4611,0
2012-04-19,141.75,144.2,136.5,136.5,7233,0
2012-04-20,138.6,144.9,135.8,143.15,4999,0
2012-04-23,140.35,143.5,140,142.1,7775,0
2012-04-24,141.75,149.45,141.75,149.45,11929,0
2012-04-25,151.9,159.95,150.85,159.6,24740,0
2012-04-26,159.6,162.75,152.95,154,14692,0
2012-04-27,155.4,155.4,151.55,153.65,7444,0
2012-04-30,154.35,156.8,151.2,152.25,6443,0
2012-05-01,152.25,159.25,150.15,150.15,9543,0
2012-05-02,149.1,150.5,144.2,146.3,5974,0
2012-05-03,147,148.75,136.5,140.7,8963,0
2012-05-04,140.35,140.35,129.85,129.85,18328,0
2012-05-07,128.1,133,124.95,130.2,8117,0
2012-05-08,128.8,134.75,125.65,130.9,7146,0
2012-05-09,129.15,134.05,127.75,133.35,7572,0
2012-05-10,134.4,136.85,131.6,133.7,6044,0
2012-05-11,133.35,143.85,133.35,140.35,8838,0
2012-05-14,140,141.75,137.2,140,6760,0
2012-05-15,140.35,147,140,145.95,8535,0
2012-05-16,146.3,147,142.8,144.2,5348,0
2012-05-17,144.9,146.3,140,140,38956,0
2012-05-18,141.05,141.75,129.85,133,17893,0
2012-05-21,134.05,143.5,131.95,143.5,7600,0
2012-05-22,145.95,151.55,137.55,139.3,10624,0
2012-05-23,138.6,140.7,132.65,136.5,6369,0
2012-05-24,137.2,145.25,133.7,144.9,6359,0
2012-05-25,145.6,150.15,143.5,148.4,6517,0
2012-05-29,149.1,151.55,147.7,149.45,3890,0
2012-05-30,147,147.35,143.5,145.6,4810,0
2012-05-31,147,178.5,146.65,168.35,61452,0
2012-06-01,160.3,183.05,160.3,178.5,39697,0
2012-06-04,188.3,192.85,182,190.05,58294,0
2012-06-05,190.75,202.65,186.9,201.95,34447,0
2012-06-06,201.6,207.2,195.3,199.5,18470,0
2012-06-07,202.3,203,193.55,195.3,16639,0
2012-06-08,195.3,199.5,188.3,197.75,9825,0
2012-06-11,199.5,200.2,195.65,197.75,11723,0
2012-06-12,196,205.8,193.55,205.45,9884,0
2012-06-13,203.35,209.65,195.3,197.4,14326,0
2012-06-14,196.35,204.05,194.95,199.5,11816,0
2012-06-15,201.25,205.8,199.5,201.6,22936,0
2012-06-18,199.15,211.4,197.05,209.3,22175,0
2012-06-19,210.7,226.8,209.3,224,45211,0
2012-06-20,224,226.8,219.8,223.3,12521,0
2012-06-21,221.9,229.95,221.55,224.35,11934,0
2012-06-22,226.8,253.4,222.6,253.4,105111,0
2012-06-25,255.5,297.5,249.55,272.65,103085,0
2012-06-26,272.3,283.5,250.25,256.55,52298,0
2012-06-27,258.3,267.75,252,253.75,33312,0
2012-06-28,192.5,208.25,154,168.7,138407,0
2012-06-29,175,198.1,173.6,191.45,106373,0
2012-07-02,197.75,205.45,187.25,201.95,31709,0
2012-07-03,206.15,226.1,201.6,221.2,39030,0
2012-07-05,221.2,226.45,210.7,223.3,26186,0
2012-07-06,219.1,232.75,217.35,228.55,25764,0
2012-07-09,229.25,245,224,237.65,33854,0
2012-07-10,238.7,242.9,226.8,229.6,20084,0
2012-07-11,228.55,233.1,213.5,221.9,34499,0
2012-07-12,219.1,227.85,211.4,226.45,20368,0
2012-07-13,225.75,227.85,218.05,222.95,20104,0
2012-07-16,222.95,226.8,217.35,224.35,13360,0
2012-07-17,223.3,226.1,220.15,221.9,20441,0
2012-07-18,221.9,225.05,218.05,222.95,17380,0
2012-07-19,222.95,226.45,220.15,222.25,22465,0
2012-07-20,220.5,220.85,210.35,219.45,17004,0
2012-07-23,214.55,229.25,213.15,224,16970,0
2012-07-24,227.5,228.55,222.95,227.15,16622,0
2012-07-25,227.15,234.5,224.7,226.8,25727,0
2012-07-26,227.5,257.6,227.5,254.45,43868,0
2012-07-27,255.15,272.3,252,270.2,25697,0
2012-07-30,271.6,278.25,265.65,270.9,32161,0
2012-07-31,268.8,270.55,256.9,257.25,20581,0
2012-08-01,259.35,259.35,243.95,243.95,24663,0
2012-08-02,241.85,251.3,234.5,249.2,23085,0
2012-08-03,255.85,261.45,243.95,244.65,17968,0
2012-08-06,245.7,252,243.6,244.3,23076,0
2012-08-07,241.85,250.95,238,245.35,12674,0
2012-08-08,243.6,245.35,232.4,236.95,12479,0
2012-08-09,235.9,240.45,232.4,238.7,9428,0
2012-08-10,237.3,237.65,231.35,234.85,14589,0
2012-08-13,234.85,235.2,226.45,235.2,17395,0
2012-08-14,236.25,238.35,230.3,231,15705,0
2012-08-15,231,241.5,229.95,239.4,8798,0
2012-08-16,239.4,241.15,232.4,235.9,9178,0
2012-08-17,235.2,235.55,229.6,230.3,8609,0
2012-08-20,229.6,231.7,225.4,229.6,7444,0
2012-08-21,230.3,231.7,226.59,228.2,5637,0
2012-08-22,227.15,231,220.5,229.95,5205,0
2012-08-23,229.6,230.65,225.75,226.8,5967,0
2012-08-24,226.1,230.47,219.1,226.8,4751,0
2012-08-27,227.85,229.07,225.75,228.2,7213,0
2012-08-28,228.2,243.95,227.15,236.25,16434,0
2012-08-29,236.95,244.65,235.55,242.2,10807,0
2012-08-30,240.1,240.1,229.6,230.65,13284,0
2012-08-31,231.7,232.75,226.1,229.95,6332,0
2012-09-04,229.6,267.75,229.6,264.6,66506,0
2012-09-05,261.8,268.8,252,267.75,24223,0
2012-09-06,268.1,287.35,265.3,284.02,32747,0
2012-09-07,284.55,286.59,279.3,283.15,8118,0
2012-09-10,282.45,283.5,273,275.8,9627,0
2012-09-11,276.15,281.4,269.5,270.55,7643,0
2012-09-12,271.25,274.92,269.15,269.85,9268,0
2012-09-13,270.55,288.05,269.85,281.75,12632,0
2012-09-14,282.8,295.75,280,281.05,13560,0
2012-09-17,281.05,287,277.2,279.65,5954,0
2012-09-18,278.6,284.9,276.85,279.3,3920,0
2012-09-19,280.7,288.4,277.55,286.65,23372,0
2012-09-20,285.6,294.35,283.5,287.35,10372,0
2012-09-21,290.15,298.89,288.05,293.3,21623,0
2012-09-24,290.85,293.65,276.5,282.45,9712,0
2012-09-25,284.2,292.25,276.85,278.25,8088,0
2012-09-26,277.55,279.65,264.95,265.3,9815,0
2012-09-27,267.75,273,260.4,269.85,13649,0
2012-09-28,268.1,269.5,263.25,266.7,8266,0
2012-10-01,275.45,329.35,263.9,329.35,99216,0
2012-10-02,329.35,342.65,305.55,328.3,69949,0
2012-10-03,330.75,332.5,315.35,330.75,28171,0
2012-10-04,329,344.75,326.9,331.45,27995,0
2012-10-05,332.85,338.1,328.65,333.9,12219,0
2012-10-08,332.5,332.5,319.55,327.95,10894,0
2012-10-09,326.55,326.55,315.35,317.45,10217,0
2012-10-10,318.5,319.2,301.35,308,11210,0
2012-10-11,329.7,332.15,312.9,318.15,12967,0
2012-10-12,319.55,320.6,311.15,315,6598,0
2012-10-15,315.35,316.4,302.4,307.65,9823,0
2012-10-16,310.8,317.1,303.8,308,6280,0
2012-10-17,309.4,322.35,309.4,317.1,10596,0
2012-10-18,316.05,319.2,303.1,305.55,6538,0
2012-10-19,302.4,302.75,285.6,287.35,13129,0
2012-10-22,286.3,288.05,270.55,283.5,16386,0
2012-10-23,277.55,286.3,269.5,285.25,6981,0
2012-10-24,288.75,294,276.15,284.9,9828,0
2012-10-25,287,287,280,285.95,9818,0
2012-10-26,284.55,284.55,267.75,271.25,12847,0
2012-10-31,277.9,283.15,266,275.45,7770,0
2012-11-01,275.1,282.8,263.55,267.75,12791,0
2012-11-02,269.85,272.65,256.2,257.25,7770,0
2012-11-05,257.6,264.25,253.75,262.15,10935,0
2012-11-06,264.6,264.95,251.3,255.5,14035,0
2012-11-07,249.9,255.15,239.75,248.5,13924,0
2012-11-08,246.05,246.4,231.35,234.15,18570,0
2012-11-09,231.7,237.65,228.55,236.6,12986,0
2012-11-12,240.45,249.9,238,244.3,11823,0
2012-11-13,246.05,261.8,244.3,255.86,17276,0
2012-11-14,256.9,261.45,242.2,253.75,20114,0
2012-11-15,253.05,260.75,252,259.7,16964,0
2012-11-16,258.3,270.55,255.15,269.15,24257,0
2012-11-19,270.2,282.45,268.1,274.05,17689,0
2012-11-20,272.16,276.5,268.45,271.25,9091,0
2012-11-21,271.25,277.2,268.45,274.05,7107,0
2012-11-23,274.75,286.3,274.75,286.3,6245,0
2012-11-26,286.3,286.3,277.9,279.65,7776,0
2012-11-27,281.05,286.3,277.9,279.65,8283,0
2012-11-28,278.42,278.42,267.05,268.97,9540,0
2012-11-29,273.35,288.36,271.25,287.35,11305,0
2012-11-30,287,287,273.7,282.45,11382,0
2012-12-03,285.95,286.04,272.65,275.45,12055,0
2012-12-04,273.7,278.25,265.3,268.45,7972,0
2012-12-05,269.15,276.5,263.2,263.55,9362,0
2012-12-06,264.95,267.4,259.35,266.35,6289,0
2012-12-07,266.7,271.6,265.3,270.9,4840,0
2012-12-10,273,278.95,267.4,278.25,10561,0
2012-12-11,283.5,310.1,280.7,308,26419,0
2012-12-12,314.3,314.65,298.55,301.35,10148,0
2012-12-13,311.85,321.3,301.35,308,25454,0
2012-12-14,311.85,323.4,309.05,316.4,15491,0
2012-12-17,317.8,332.5,317.45,331.45,14604,0
2012-12-18,332.5,344.05,330.75,340.2,20703,0
2012-12-19,341.25,343.7,322.35,323.05,18759,0
2012-12-20,318.5,329.7,316.75,320.25,6813,0
2012-12-21,329,329,311.15,312.9,21119,0
2012-12-24,313.25,319.9,310.8,317.45,2895,0
2012-12-26,324.1,324.45,309.05,310.1,7598,0
2012-12-27,308.7,320.25,302.05,309.05,9708,0
2012-12-28,307.65,313.25,307.65,311.15,6395,0
2012-12-31,318.5,323.75,309.05,315.7,10591,0
2013-01-02,324.45,343,321.65,337.4,18491,0
2013-01-03,333.9,346.5,331.1,334.95,11657,0
2013-01-04,336.35,345.8,329,344.05,9253,0
2013-01-07,344.4,367.15,344.4,359.45,17556,0
2013-01-08,360.85,366.8,343,365.4,15859,0
2013-01-09,366.45,369.25,354.55,365.75,17008,0
2013-01-10,367.15,369.95,356.3,364,30275,0
2013-01-11,361.55,368.2,359.1,366.1,8639,0
2013-01-14,363.3,379.01,359.17,373.1,11065,0
2013-01-15,371.35,378.7,368.37,375.9,6235,0
2013-01-16,375.2,376.95,366.45,372.75,8097,0
2013-01-17,374.15,374.15,359.1,364.7,14214,0
2013-01-18,362.6,378,362.25,375.9,10372,0
2013-01-22,375.55,391.65,369.63,391.65,12429,0
2013-01-23,389.2,402.85,385,396.9,12287,0
2013-01-24,395.85,399.35,378.35,379.75,14665,0
2013-01-25,380.8,401.1,376.25,401.1,17756,0
2013-01-28,401.1,412.3,397.95,409.85,14105,0
2013-01-29,409.5,415.8,381.67,386.4,14366,0
2013-01-30,386.75,395.15,381.15,388.85,8747,0
2013-01-31,388.15,393.4,383.6,392,7554,0
2013-02-01,394.8,395.15,382.9,383.6,11316,0
2013-02-04,383.6,388.5,375.9,378.7,12172,0
2013-02-05,383.6,384.65,361.55,364,14299,0
2013-02-06,362.25,367.15,359.1,364.35,9570,0
2013-02-07,365.4,368.2,346.5,352.8,12086,0
2013-02-08,354.9,361.23,345.1,352.1,8164,0
2013-02-11,355.95,365.05,349.65,351.75,10117,0
2013-02-12,352.45,356.65,343,347.55,12967,0
2013-02-13,349.3,357.7,338.45,350.7,14576,0
2013-02-14,350.7,352.45,336.7,338.1,13733,0
2013-02-15,339.15,341.6,326.9,329,20823,0
2013-02-19,329,329,307.3,318.5,26498,0
2013-02-20,320.25,326.55,304.85,305.2,13248,0
2013-02-21,307.3,311.15,299.07,300.65,17204,0
2013-02-22,307.3,307.3,295.05,302.05,9882,0
2013-02-25,305.2,306.25,296.1,301.7,14197,0
2013-02-26,303.45,309.4,301,304.15,6383,0
2013-02-27,302.4,307.3,295.75,296.1,9317,0
2013-02-28,294.7,303.8,294.7,300.65,9506,0
2013-03-01,297.15,305.9,290.85,305.9,14094,0
2013-03-04,304.15,317.1,303.27,314.65,14451,0
2013-03-05,318.85,338.1,318.85,337.75,20832,0
2013-03-06,340.9,342.65,332.5,337.4,16067,0
2013-03-07,337.05,340.2,328.3,337.05,8253,0
2013-03-08,338.8,345.1,336.35,343,10770,0
2013-03-11,343.35,343.35,332.85,335.65,9215,0
2013-03-12,335.65,338.1,326.2,333.55,8332,0
2013-03-13,333.9,336.35,319.9,327.25,12451,0
2013-03-14,317.8,322,271.95,315.7,54441,0
2013-03-15,314.3,315.35,302.4,310.8,22961,0
2013-03-18,305.2,310.45,297.85,299.25,9601,0
2013-03-19,299.25,307.47,293.3,303.8,11669,0
2013-03-20,304.5,304.5,290.85,292.6,8171,0
2013-03-21,290.5,293.3,285.6,291.2,6445,0
2013-03-22,291.55,292.25,283.15,291.9,7606,0
2013-03-25,290.85,293.65,283.85,290.15,8233,0
2013-03-26,291.55,298.55,289.8,296.8,6517,0
2013-03-27,294,299.95,287.35,299.25,8881,0
2013-03-28,299.6,306.95,291.9,301,9943,0
2013-04-01,307.3,311.85,301.35,307.3,11556,0
2013-04-02,308.7,318.5,302.75,315.35,33069,0
2013-04-03,315,317.45,300.65,308.35,14099,0
2013-04-04,306.25,311.15,300.3,310.8,14419,0
2013-04-05,306.95,337.75,305.9,335.65,22888,0
2013-04-08,336,349.65,323.75,349.65,13306,0
2013-04-09,349.3,374.5,345.1,358.75,26624,0
2013-04-10,359.1,372.05,354.2,365.75,12759,0
2013-04-11,365.75,375.9,357,366.1,10388,0
2013-04-12,362.95,369.25,352.45,355.6,13588,0
2013-04-15,353.5,353.85,337.4,340.2,12495,0
2013-04-16,344.75,352.45,339.15,348.95,8798,0
2013-04-17,343.7,346.5,329.35,346.15,11730,0
2013-04-18,347.2,350.35,325.5,331.1,13822,0
2013-04-19,332.15,344.4,326.9,336.35,11002,0
2013-04-22,337.4,342.3,322,327.25,17166,0
2013-04-23,330.4,360.5,330.4,354.55,20302,0
2013-04-24,355.25,358.05,337.75,341.95,9545,0
2013-04-25,345.45,358.4,341.95,353.15,9060,0
2013-04-26,351.75,354.2,343.35,350,6297,0
2013-04-29,358.05,362.25,348.25,350,15949,0
2013-04-30,350,360.15,338.8,358.75,16564,0
2013-05-01,365.75,375.2,358.4,358.75,23059,0
2013-05-02,360.5,365.05,341.07,350.35,17771,0
2013-05-03,358.4,358.75,335.65,336,16316,0
2013-05-06,337.05,341.25,326.55,327.95,16395,0
2013-05-07,323.75,323.75,272.3,277.2,147738,0
2013-05-08,274.75,276.15,231,240.1,90258,0
2013-05-09,243.6,280,243.6,264.6,61223,0
2013-05-10,254.8,281.75,253.75,274.05,30490,0
2013-05-13,274.4,279.3,266,267.01,31152,0
2013-05-14,267.05,288.75,266.35,279.65,35363,0
2013-05-15,280.35,283.85,275.1,282.1,33468,0
2013-05-16,280.7,282.8,254.8,262.15,39786,0
2013-05-17,264.25,264.95,257.6,262.5,15672,0
2013-05-20,262.5,263.2,252,260.05,32048,0
2013-05-21,260.75,264.25,254.8,262.85,15466,0
2013-05-22,262.85,272.65,256.37,258.65,23280,0
2013-05-23,254.1,262.85,250.25,255.85,14250,0
2013-05-24,254.1,265.3,253.75,264.95,11495,0
2013-05-28,269.85,270.86,253.75,255.5,26296,0
2013-05-29,252.35,259.7,247.8,255.15,44145,0
2013-05-30,260.05,262.5,251.3,254.45,35824,0
2013-05-31,252.7,265.3,252.7,258.3,57160,0
2013-06-03,210,210,164.85,170.45,261745,0
2013-06-04,171.85,177.45,169.75,173.95,120651,0
2013-06-05,169.75,176.92,157.5,161.35,112818,0
2013-06-06,161.35,162.75,131.6,151.9,212707,0
2013-06-07,164.85,166.6,155.05,159.25,85161,0
2013-06-10,162.75,163.45,151.9,154.7,60911,0
2013-06-11,156.8,156.8,146.47,149.1,61145,0
2013-06-12,151.9,153.3,141.75,143.5,44277,0
2013-06-13,143.85,144.9,140.35,142.45,40434,0
2013-06-14,142.45,145.95,138.6,139.3,37428,0
2013-06-17,143.15,144.9,137.2,140,61414,0
2013-06-18,141.05,142.8,138.6,140,49853,0
2013-06-19,139.3,140.7,135.1,135.8,33843,0
2013-06-20,135.45,140,131.95,134.75,43988,0
2013-06-21,137.2,153.3,137.2,151.55,89769,0
2013-06-24,157.85,158.2,148.4,157.15,74841,0
2013-06-25,161.35,161.35,147.35,153.65,50969,0
2013-06-26,157.85,165.2,156.1,164.15,65158,0
2013-06-27,166.6,167.65,162.4,166.25,40613,0
2013-06-28,168,178.5,167.99,174.65,80376,0
2013-07-01,179.2,180.25,172.2,175,55106,0
2013-07-02,178.5,179.2,173.6,175.35,68304,0
2013-07-03,173.6,178.15,172.9,177.45,23997,0
2013-07-05,175.7,177.45,172.9,176.4,21039,0
2013-07-08,176.4,179.9,175,178.85,31776,0
2013-07-09,179.55,194.25,179.55,182,67864,0
2013-07-10,180.95,186.2,179.2,182,20258,0
2013-07-11,184.1,186.2,179.9,182.35,23845,0
2013-07-12,181.65,184.8,168.35,182.7,43075,0
2013-07-15,183.4,193.2,178.15,190.4,28272,0
2013-07-16,204.4,204.4,193.2,195.65,58999,0
2013-07-17,196.35,214.2,194.25,211.05,102976,0
2013-07-18,211.75,213.85,197.75,201.25,65451,0
2013-07-19,200.55,204.4,194.95,200.9,23689,0
2013-07-22,201.95,210,200.2,203.35,40135,0
2013-07-23,204.75,206.5,195.3,195.3,35170,0
2013-07-24,196,198.8,179.9,181.65,44941,0
2013-07-25,182,190.05,177.1,182.35,37381,0
2013-07-26,182,182.7,173.95,177.1,52684,0
2013-07-29,199.15,264.25,198.1,250.25,627396,0
2013-07-30,254.8,274.75,234.5,238.35,227258,0
2013-07-31,239.75,242.2,226.45,234.85,82757,0
2013-08-01,232.4,241.85,211.4,213.15,107185,0
2013-08-02,214.9,231,213.5,225.05,61233,0
2013-08-05,226.8,237.3,217.7,236.6,64184,0
2013-08-06,237.65,237.65,229.25,231.7,36130,0
2013-08-07,226.1,252,218.75,248.85,82464,0
2013-08-08,248.85,253.75,232.75,238.35,53626,0
2013-08-09,238.7,241.5,231,233.45,22835,0
2013-08-12,233.8,236.95,221.9,223.3,30652,0
2013-08-13,222.6,226.8,214.2,223.65,24583,0
2013-08-14,222.95,222.95,214.2,215.25,21731,0
2013-08-15,214.9,214.9,203.35,204.4,30032,0
2013-08-16,202.3,205.17,194.25,201.6,28709,0
2013-08-19,200.55,211.75,196.7,198.8,24020,0
2013-08-20,198.45,204.05,196,200.9,34294,0
2013-08-21,201.25,209.65,201.25,205.1,19100,0
2013-08-22,204.75,209.3,198.8,202.3,9588,0
2013-08-23,202.65,204.4,196.35,202.65,11213,0
2013-08-26,202.3,213.5,199.85,206.85,26914,0
2013-08-27,205.45,207.9,200.55,203.7,28880,0
2013-08-28,203.35,209.65,201.6,205.8,13316,0
2013-08-29,206.85,213.5,203.35,208.25,20833,0
2013-08-30,210,215.25,204.75,206.5,9660,0
2013-09-03,210.7,220.15,208.95,219.1,36144,0
2013-09-04,222.25,229.25,221.9,228.2,34103,0
2013-09-05,231.35,235.9,222.6,225.05,18199,0
2013-09-06,228.2,238,222.6,228.55,28967,0
2013-09-09,228.9,234.15,227.85,233.1,19913,0
2013-09-10,233.8,237.65,217.7,226.45,27914,0
2013-09-11,235.55,241.15,230.3,235.9,35453,0
2013-09-12,253.4,255.5,227.85,229.6,83889,0
2013-09-13,229.25,236.6,218.75,235.2,40469,0
2013-09-16,248.5,248.5,237.3,239.75,53715,0
2013-09-17,240.45,243.6,236.95,242.55,19154,0
2013-09-18,241.5,243.25,235.2,240.8,23439,0
2013-09-19,241.15,241.15,234.85,238.7,15859,0
2013-09-20,239.05,239.05,228.2,233.45,24668,0
2013-09-23,233.45,233.45,223.65,229.95,23087,0
2013-09-24,229.25,229.6,218.75,220.5,24554,0
2013-09-25,219.8,220.5,206.5,214.55,39214,0
2013-09-26,215.95,232.4,215.95,228.55,30791,0
2013-09-27,229.95,239.75,227.5,233.8,30086,0
2013-09-30,232.05,232.4,217,220.85,44314,0
2013-10-01,220.5,226.45,218.75,224,25506,0
2013-10-02,222.95,232.75,218.05,232.4,21794,0
2013-10-03,232.05,232.05,219.1,222.95,21066,0
2013-10-04,222.6,228.2,222.25,227.15,13949,0
2013-10-07,225.75,233.1,222.6,225.05,14989,0
2013-10-08,225.4,226.1,213.85,215.25,24331,0
2013-10-09,216.3,222.6,205.1,214.2,34020,0
2013-10-10,216.65,227.15,208.25,225.05,44200,0
2013-10-11,223.3,227.85,218.4,225.75,24549,0
2013-10-14,224.7,242.2,224.35,241.5,37997,0
2013-10-15,241.85,243.95,225.4,225.75,30371,0
2013-10-16,227.5,233.45,226.1,231.35,14874,0
2013-10-17,230.65,235.9,224,234.15,21509,0
2013-10-18,235.9,237.3,228.9,237.3,27646,0
2013-10-21,238,248.5,236.95,238.7,42631,0
2013-10-22,238.7,241.5,227.5,236.6,26594,0
2013-10-23,236.25,244.65,230.65,233.1,26569,0
2013-10-24,234.5,241.5,232.05,239.4,33943,0
2013-10-25,240.1,243.25,222.6,224,53349,0
2013-10-28,183.05,198.45,175.7,178.5,235309,0
2013-10-29,177.8,184.8,161,170.45,80443,0
2013-10-30,170.1,173.6,153.3,155.05,66740,0
2013-10-31,154.7,166.25,152.6,158.9,41802,0
2013-11-01,159.6,162.05,149.1,149.45,39034,0
2013-11-04,150.5,154,135.8,143.85,92894,0
2013-11-05,142.8,151.9,135.8,150.85,53577,0
2013-11-06,150.85,150.85,139.65,141.05,29794,0
2013-11-07,141.4,146.3,138.25,140,22494,0
2013-11-08,140,142.8,138.25,140,29023,0
2013-11-11,140,144.55,136.5,141.75,24811,0
2013-11-12,142.1,149.1,142.1,149.1,18450,0
2013-11-13,131.6,134.75,129.5,132.3,165951,0
2013-11-14,135.1,140.35,133.35,138.95,65189,0
2013-11-15,140.7,148.05,140,148.05,58297,0
2013-11-18,155.75,182,155.75,170.45,173737,0
2013-11-19,174.3,190.75,170.45,183.75,162520,0
2013-11-20,185.15,194.95,164.85,170.45,106954,0
2013-11-21,171.15,174.3,164.5,168.7,52790,0
2013-11-22,179.9,180.25,168.7,168.7,63297,0
2013-11-25,176.4,186.55,170.1,174.65,90854,0
2013-11-26,180.25,184.8,175,183.05,50511,0
2013-11-27,184.1,189,179.55,181.3,52514,0
2013-11-29,182,184.45,176.4,177.45,26575,0
2013-12-02,177.45,179.9,170.1,175.7,53163,0
2013-12-03,175,179.2,175,178.85,36706,0
2013-12-04,178.15,179.2,174.65,179.2,29240,0
2013-12-05,178.85,179.9,173.6,174.3,41323,0
2013-12-06,176.4,176.75,170.1,174.3,32553,0
2013-12-09,175,178.15,164.5,167.65,39026,0
2013-12-10,168,171.85,167.65,168,24367,0
2013-12-11,168,170.45,160.65,162.75,48024,0
2013-12-12,176.75,185.85,165.9,167.65,170526,0
2013-12-13,169.05,170.1,162.75,163.97,37844,0
2013-12-16,163.1,165.55,155.75,157.15,52414,0
2013-12-17,156.1,157.5,147.7,150.5,61577,0
2013-12-18,150.5,154,148.75,151.9,59831,0
2013-12-19,151.9,161,151.2,155.75,39804,0
2013-12-20,155.75,172.9,155.4,170.45,94894,0
2013-12-23,172.9,176.75,167.65,174.65,46522,0
2013-12-24,175,175.7,170.1,171.15,17988,0
2013-12-26,171.5,176.4,170.8,171.5,22451,0
2013-12-27,172.9,174.3,170.1,172.55,17897,0
2013-12-30,173.25,178.15,169.05,177.45,29269,0
2013-12-31,178.5,183.75,176.4,183.4,35631,0
2014-01-02,183.4,184.45,177.1,184.1,24443,0
2014-01-03,186.55,208.25,186.55,205.8,115878,0
2014-01-06,217,217,202.65,206.5,75489,0
2014-01-07,210,212.1,199.5,205.1,44220,0
2014-01-08,207.55,208.25,197.92,205.8,48162,0
2014-01-09,207.2,207.55,203,203.7,39319,0
2014-01-10,215.25,227.15,214.2,225.75,130623,0
2014-01-13,227.5,229.25,213.5,216.3,69756,0
2014-01-14,217,230.3,212.45,224.35,66377,0
2014-01-15,222.95,226.1,217.35,221.2,39403,0
2014-01-16,220.85,226.45,216.3,221.9,42954,0
2014-01-17,222.25,223.3,211.75,215.95,51621,0
2014-01-21,218.75,226.8,217,221.9,50099,0
2014-01-22,223.65,228.2,210.7,213.5,54540,0
2014-01-23,213.5,223.3,208.95,221.2,57117,0
2014-01-24,219.1,220.5,210.35,213.15,37754,0
2014-01-27,211.75,214.2,186.2,190.75,89097,0
2014-01-28,194.25,199.15,189,193.2,34011,0
2014-01-29,190.4,192.85,178.5,183.4,56770,0
2014-01-30,183.75,197.75,183.75,191.1,47108,0
2014-01-31,189.7,190.75,184.45,186.9,32277,0
2014-02-03,191.1,191.1,171.5,174.3,72885,0
2014-02-04,175.35,185.5,175,183.75,35524,0
2014-02-05,183.75,184.8,171.85,178.15,45014,0
2014-02-06,178.85,183.05,175.35,180.25,36066,0
2014-02-07,181.3,196,181.3,191.45,42370,0
2014-02-10,195.3,216.3,194.6,213.5,85419,0
2014-02-11,216.3,224,209.3,213.5,83605,0
2014-02-12,212.45,222.6,212.1,214.9,61404,0
2014-02-13,215.6,236.25,211.05,230.65,79817,0
2014-02-14,233.1,241.85,217.35,218.4,70162,0
2014-02-18,221.2,231,214.55,225.4,60072,0
2014-02-19,225.4,231,222.6,227.5,53640,0
2014-02-20,227.85,230.65,222.25,227.15,41852,0
2014-02-21,228.2,232.05,224.35,225.4,34226,0
2014-02-24,239.75,252,232.05,245.35,123297,0
2014-02-25,240.45,252.7,238.35,242.2,52685,0
2014-02-26,244.65,246.75,230.65,234.85,46353,0
2014-02-27,233.8,234.15,217.35,231,45299,0
2014-02-28,231.02,232.4,212.45,216.3,60784,0
2014-03-03,211.75,216.65,208.6,215.25,55701,0
2014-03-04,208.95,231,200.2,225.75,267155,0
2014-03-05,219.8,221.55,193.2,195.3,219466,0
2014-03-06,199.5,200.2,179.55,186.2,140873,0
2014-03-07,189.35,190.75,174.3,179.55,105615,0
2014-03-10,178.15,180.25,170.1,177.1,89841,0
2014-03-11,185.5,201.95,182,184.8,154023,0
2014-03-12,161.7,164.5,151.9,159.25,210385,0
2014-03-13,158.9,163.1,150.5,152.6,95339,0
2014-03-14,150.85,154.35,143.85,153.3,64985,0
2014-03-17,153.3,155.05,148.75,152.25,54802,0
2014-03-18,153.65,166.6,151.9,164.85,96970,0
2014-03-19,163.8,178.15,163.8,166.25,92926,0
2014-03-20,190.05,192.85,175.7,182,169962,0
2014-03-21,182.7,184.45,171.85,174.65,70414,0
2014-03-24,176.05,177.1,158.55,162.05,69394,0
2014-03-25,163.8,164.5,155.4,155.75,74566,0
2014-03-26,156.8,156.8,147.7,149.8,71620,0
2014-03-27,149.1,151.2,142.45,149.8,63957,0
2014-03-28,152.25,152.95,147.35,150.85,60094,0
2014-03-31,152.6,153.65,147.7,150.85,32216,0
2014-04-01,152.6,156.1,151.9,155.05,59895,0
2014-04-02,155.4,156.45,151.9,155.4,36888,0
2014-04-03,155.05,156.45,149.45,152.95,37254,0
2014-04-04,152.95,154,140,142.1,85672,0
2014-04-07,142.45,142.45,136.85,140.35,60404,0
2014-04-08,140.7,145.6,138.95,142.45,52907,0
2014-04-09,143.5,157.15,143.5,156.8,53302,0
2014-04-10,157.5,161,142.1,144.9,55754,0
2014-04-11,144.2,148.4,138.25,140.35,62133,0
2014-04-14,143.85,146.3,139.12,143.15,51703,0
2014-04-15,148.05,148.4,137.55,143.15,74301,0
2014-04-16,143.5,144.55,137.9,141.4,45214,0
2014-04-17,141.4,142.45,137.2,138.95,51277,0
2014-04-21,139.65,140.7,136.85,140.35,54274,0
2014-04-22,143.5,153.65,143.5,153.65,90952,0
2014-04-23,152.6,153.3,145.25,146.65,50672,0
2014-04-24,148.75,149.45,141.75,145.25,36878,0
2014-04-25,144.9,147.35,140.35,142.1,43812,0
2014-04-28,143.5,145.95,137.2,139.65,59467,0
2014-04-29,140,145.25,140,143.85,38629,0
2014-04-30,142.45,148.75,140.7,147.35,36453,0
2014-05-01,147,150.5,143.5,144.9,41119,0
2014-05-02,144.55,144.9,140.35,141.05,36142,0
2014-05-05,140,147,138.6,145.6,38059,0
2014-05-06,144.9,147,141.05,141.05,30565,0
2014-05-07,140.35,142.8,139.3,140,52182,0
2014-05-08,141.05,148.4,138.25,138.95,62133,0
2014-05-09,138.6,146.65,137.2,144.55,53482,0
2014-05-12,145.95,149.1,145.25,149.1,43173,0
2014-05-13,149.1,154.7,149.1,150.5,38168,0
2014-05-14,149.45,154.35,149.1,151.2,30697,0
2014-05-15,148.4,151.55,147,149.45,28285,0
2014-05-16,149.8,149.8,143.15,146.3,33841,0
2014-05-19,145.25,147.7,142.8,146.65,35340,0
2014-05-20,145.95,149.1,144.55,145.6,29678,0
2014-05-21,145.95,147.7,142.8,144.9,25979,0
2014-05-22,144.55,148.75,144.55,147.35,25138,0
2014-05-23,148.05,148.4,145.6,147.35,16374,0
2014-05-27,148.05,151.55,147.35,149.45,37279,0
2014-05-28,149.1,150.5,146.3,148.05,26881,0
2014-05-29,149.45,149.8,146.65,147.7,18363,0
2014-05-30,147.35,148.26,143.15,143.5,30320,0
2014-06-02,143.5,144.55,138.95,141.75,42933,0
2014-06-03,141.4,142.45,138.95,140.52,22869,0
2014-06-04,140,142.1,139.3,141.05,15671,0
2014-06-05,141.75,143.5,141.05,142.45,33287,0
2014-06-06,143.15,146.65,142.45,145.6,44439,0
2014-06-09,146.3,148.05,144.55,147.35,41325,0
2014-06-10,147.7,151.2,146.65,149.8,41111,0
2014-06-11,149.1,150.85,147.35,149.8,28738,0
2014-06-12,150.15,151.27,147.35,148.22,27441,0
2014-06-13,149.45,149.45,143.85,146.3,23998,0
2014-06-16,147,149.45,147,148.75,34313,0
2014-06-17,149.45,153.65,149.1,151.2,68238,0
2014-06-18,152.25,153.3,151.55,152.25,37379,0
2014-06-19,152.25,152.6,150.5,151.9,28334,0
2014-06-20,151.9,151.9,149.45,151.2,32050,0
2014-06-23,152.25,156.8,152.25,156.1,87672,0
2014-06-24,157.15,160.3,147.7,148.05,100767,0
2014-06-25,148.75,149.8,145.6,146.65,44474,0
2014-06-26,145.95,147.35,142.45,143.85,54059,0
2014-06-27,143.15,143.5,141.4,141.75,82406,0
2014-06-30,141.75,144.9,141.75,143.15,37134,0
2014-07-01,143.5,144.2,142.1,143.5,42603,0
2014-07-02,143.5,146.3,142.8,145.95,42837,0
2014-07-03,147,158.9,146.3,157.5,115246,0
2014-07-07,161,173.95,161,165.9,186344,0
2014-07-08,166.25,166.6,154.7,159.25,84368,0
2014-07-09,159.25,162.4,154,160.3,53053,0
2014-07-10,154.35,156.1,148.75,153.12,54453,0
2014-07-11,155.75,155.75,150.85,154.35,23861,0
2014-07-14,156.8,157.15,152.25,154,38140,0
2014-07-15,154,155.4,147.7,150.5,43543,0
2014-07-16,152.25,152.25,143.85,144.37,52929,0
2014-07-17,143.5,145.95,141.05,142.1,48339,0
2014-07-18,141.75,146.3,140.35,144.9,33991,0
2014-07-21,143.85,144.2,140.35,142.45,30654,0
2014-07-22,150.5,153.3,145.25,145.25,78885,0
2014-07-23,145.25,146.65,142.8,144.55,35223,0
2014-07-24,145.25,145.25,142.8,143.15,28969,0
2014-07-25,142.8,143.5,140.7,141.75,32517,0
2014-07-28,141.75,142.45,140,140.7,50377,0
2014-07-29,140.7,141.75,138.25,140.7,43138,0
2014-07-30,142.1,143.5,138.25,140.35,44862,0
2014-07-31,139.65,140.7,137.2,138.25,38913,0
2014-08-01,137.9,139.3,132.3,134.75,55272,0
2014-08-04,135.1,136.5,133,134.75,24123,0
2014-08-05,134.05,138.25,133,138.25,35600,0
2014-08-06,139.65,144.72,138.25,143.5,68366,0
2014-08-07,145.6,146.65,138.42,138.95,43028,0
2014-08-08,140,141.75,136.5,141.05,41938,0
2014-08-11,141.4,143.5,139.65,140.35,41664,0
2014-08-12,141.05,143.5,139.3,141.05,62136,0
2014-08-13,141.4,141.75,139.65,140.35,34316,0
2014-08-14,141.05,142.8,140.35,141.75,36537,0
2014-08-15,142.1,143.5,140,142.45,43390,0
2014-08-18,145.25,145.25,141.05,142.45,48960,0
2014-08-19,141.75,143.15,140.35,141.05,34491,0
2014-08-20,140,141.05,138.25,139.3,27834,0
2014-08-21,139.65,141.05,137.9,138.95,21881,0
2014-08-22,138.6,141.75,136.5,140,31788,0
2014-08-25,140.7,144.2,138.95,141.75,33778,0
2014-08-26,142.8,143.85,141.4,143.15,29072,0
2014-08-27,143.5,144.2,141.75,142.45,31146,0
2014-08-28,141.75,143.5,140.7,141.05,24388,0
2014-08-29,141.75,142.8,138.95,140,56965,0
2014-09-02,140.7,141.75,138.95,140,26080,0
2014-09-03,140,141.75,138.6,139.65,29204,0
2014-09-04,140.35,141.4,138.42,139.3,31739,0
2014-09-05,138.6,138.95,134.4,138.95,35941,0
2014-09-08,138.95,140.35,137.2,140.35,28121,0
2014-09-09,138.95,140,135.45,135.45,34897,0
2014-09-10,135.45,140,134.75,139.3,27058,0
2014-09-11,137.9,140,137.55,137.9,36567,0
2014-09-12,138.25,140,136.5,138.25,23694,0
2014-09-15,137.55,138.6,133.7,136.15,31018,0
2014-09-16,135.45,136.32,127.75,128.45,71001,0
2014-09-17,130.2,133,128.45,130.2,69635,0
2014-09-18,129.5,134.4,129.5,130.2,26867,0
2014-09-19,130.55,131.95,123.72,124.25,52733,0
2014-09-22,123.55,123.9,113.4,115.15,84994,0
2014-09-23,113.75,120.4,113.05,117.25,40533,0
2014-09-24,117.25,120.4,117.25,119,24033,0
2014-09-25,119.35,119.7,115.15,116.9,17939,0
2014-09-26,116.55,117.95,114.1,116.55,30394,0
2014-09-29,115.5,115.85,111.3,113.05,47657,0
2014-09-30,113.05,113.4,102.9,105.35,77672,0
2014-10-01,106.05,109.55,97.296,106.4,79733,0
2014-10-02,108.85,111.65,105.35,110.6,52931,0
2014-10-03,112,114.8,110.6,112.35,33682,0
2014-10-06,112,112.35,105,106.4,29087,0
2014-10-07,106.05,106.05,100.8,101.15,30637,0
2014-10-08,101.5,105.35,96.95,102.2,48711,0
2014-10-09,101.5,103.25,98.7,99.75,34107,0
2014-10-10,98.35,100.8,95.2,96.6,30672,0
2014-10-13,97.65,98.35,91.525,93.45,44033,0
2014-10-14,93.8,99.82,93.45,97.65,37419,0
2014-10-15,95.2,105.35,93.45,103.6,46617,0
2014-10-16,101.5,109.9,100.97,107.8,55134,0
2014-10-17,109.55,109.55,105.52,105.87,45234,0
2014-10-20,105.35,113.05,105,109.55,30073,0
2014-10-21,109.9,110.6,105,107.1,28815,0
2014-10-22,106.75,108.15,102.2,102.55,20614,0
2014-10-23,102.9,106.05,99.05,105.7,30219,0
2014-10-24,104.65,106.75,102.2,105.87,22675,0
2014-10-27,104.65,106.05,101.5,102.9,20917,0
2014-10-28,101.15,105.35,99.75,103.25,46971,0
2014-10-29,105.35,107.1,102.55,103.6,22534,0
2014-10-30,101.15,109.16,100.8,105.35,31188,0
2014-10-31,107.8,109.2,103.25,103.6,22517,0
2014-11-03,104.3,106.75,103.25,105,22852,0
2014-11-04,105,106.75,101.85,103.25,20496,0
2014-11-05,105,105,98.7,99.4,56256,0
2014-11-06,100.1,101.5,97.3,100.1,22943,0
2014-11-07,99.4,110.25,98.7,109.9,41016,0
2014-11-10,108.15,110.95,106.05,108.85,22500,0
2014-11-11,108.15,118.65,107.8,113.75,48973,0
2014-11-12,115.5,118.3,112,117.6,22939,0
2014-11-13,115.5,120.4,112.35,113.05,25809,0
2014-11-14,113.05,113.75,107.1,111.3,26484,0
2014-11-17,111.3,115.15,110.95,113.05,24106,0
2014-11-18,112.35,116.9,107.45,112,27537,0
2014-11-19,113.75,116.2,107.45,107.8,30520,0
2014-11-20,108.5,110.95,105.35,108.15,43480,0
2014-11-21,109.55,111.3,107.1,111.3,28618,0
2014-11-24,110.6,114.45,107.8,109.55,36484,0
2014-11-25,109.2,110.6,106.05,108.5,29870,0
2014-11-26,108.85,112,107.45,109.55,21270,0
2014-11-28,109.55,114.45,107.1,110.95,18674,0
2014-12-01,110.95,113.05,103.25,104.65,28741,0
2014-12-02,105,108.15,102.55,106.05,19884,0
2014-12-03,106.05,107.45,102.9,102.9,21451,0
2014-12-04,102.55,103.6,99.75,100.45,25883,0
2014-12-05,100.45,103.25,99.75,101.85,17321,0
2014-12-08,102.2,103.95,99.75,99.75,26082,0
2014-12-09,99.75,107.45,98.7,106.4,36035,0
2014-12-10,106.4,106.4,101.5,101.85,23724,0
2014-12-11,101.85,104.65,98,99.05,30437,0
2014-12-12,98.7,101.5,96.6,100.27,21528,0
2014-12-15,101.5,101.5,89.95,92.4,56620,0
2014-12-16,91,95.2,88.9,93.1,29955,0
2014-12-17,92.75,95.9,89.6,95.2,29933,0
2014-12-18,96.25,100.45,94.5,100.1,26680,0
2014-12-19,99.4,99.75,95.2,98,38110,0
2014-12-22,97.3,98,92.4,95.9,27743,0
2014-12-23,95.9,95.9,90.3,91.35,33854,0
2014-12-24,90.65,94.85,90.37,92.05,16945,0
2014-12-26,92.05,96.25,90.3,91.35,37541,0
2014-12-29,91,94.5,90.65,94.5,33399,0
2014-12-30,93.8,94.5,91,91,41308,0
2014-12-31,91,93.8,90.65,92.75,48745,0
2015-01-02,92.75,101.85,91.35,100.45,51692,0
2015-01-05,101.85,104.3,98.07,99.225,25195,0
2015-01-06,99.75,101.5,93.8,94.5,30412,0
2015-01-07,95.2,96.95,92.505,95.375,23614,0
2015-01-08,96.25,96.6,92.4,94.15,28001,0
2015-01-09,93.8,94.5,92.05,94.15,20679,0
2015-01-12,94.15,98.35,92.05,95.2,38438,0
2015-01-13,95.9,97.3,91.35,93.45,37903,0
2015-01-14,92.75,96.6,91.483,95.2,23259,0
2015-01-15,96.25,96.25,89.95,90.3,29891,0
2015-01-16,89.95,95.025,89.95,92.4,24694,0
2015-01-20,92.75,94.15,87.85,91.35,36113,0
2015-01-21,91.35,92.05,87.5,88.2,22265,0
2015-01-22,88.903,89.25,82.95,86.1,32617,0
2015-01-23,85.75,86.45,83.3,86.45,27018,0
2015-01-26,86.8,87.5,84.35,87.5,27659,0
2015-01-27,87.15,90.3,86.45,88.55,18895,0
2015-01-28,87.85,89.25,83.65,85.75,30922,0
2015-01-29,85.75,86.45,82.95,86.45,17786,0
2015-01-30,85.75,87.15,83.3,83.3,23034,0
2015-02-02,83.65,84.7,76.3,80.85,26824,0
2015-02-03,80.85,83.3,77,82.6,29854,0
2015-02-04,81.2,81.2,77.7,78.75,24799,0
2015-02-05,79.1,84,78.05,82.95,23733,0
2015-02-06,85.75,86.45,82.6,84.35,29679,0
2015-02-09,84.7,84.7,80.15,80.85,27536,0
2015-02-10,81.55,84,80.5,81.9,13964,0
2015-02-11,80.85,82.25,78.75,79.45,16027,0
2015-02-12,80.85,81.9,79.1,81.2,16686,0
2015-02-13,80.85,82.25,77.665,80.15,26254,0
2015-02-17,80.5,83.3,80.15,82.25,31692,0
2015-02-18,83.3,86.1,82.25,85.05,25047,0
2015-02-19,85.4,86.1,82.95,83.65,12747,0
2015-02-20,84.7,84.7,80.85,81.2,19430,0
2015-02-23,81.55,85.05,81.375,83.65,18748,0
2015-02-24,83.3,84.35,81.55,82.25,13257,0
2015-02-25,82.25,84,79.45,82.6,12568,0
2015-02-26,82.25,85.05,81.55,84.7,15768,0
2015-02-27,85.05,86.8,82.6,84,16716,0
2015-03-02,84,85.75,82.6,83.3,13343,0
2015-03-03,83.3,85.4,81.55,83.3,13843,0
2015-03-04,83.3,86.1,81.2,85.05,21649,0
2015-03-05,84.7,94.15,84.7,93.45,52574,0
2015-03-06,94.5,94.5,86.45,88.55,31789,0
2015-03-09,88.9,90.65,85.4,85.4,20114,0
2015-03-10,85.05,85.75,82.6,84,15814,0
2015-03-11,83.3,87.15,82.95,86.45,17720,0
2015-03-12,91.35,91.35,80.85,82.6,41263,0
2015-03-13,81.55,84.35,79.8,81.2,24186,0
2015-03-16,81.9,82.6,79.8,81.9,24137,0
2015-03-17,81.9,83.3,78.75,81.9,20766,0
2015-03-18,82.25,83.65,80.15,82.25,17100,0
2015-03-19,82.6,85.75,80.85,84.35,21323,0
2015-03-20,84.7,90.65,84,86.8,51831,0
2015-03-23,87.5,95.9,85.75,90.3,49029,0
2015-03-24,90.3,94.15,86.1,86.1,32986,0
2015-03-25,86.8,89.95,82.6,82.95,33134,0
2015-03-26,82.25,85.4,78.4,80.5,53303,0
2015-03-27,80.85,81.9,78.75,80.5,24169,0
2015-03-30,80.85,82.95,79.45,81.55,26206,0
2015-03-31,65.8,68.95,64.75,67.9,368730,0
2015-04-01,67.9,70,66.85,69.65,59880,0
2015-04-02,70.35,70.7,67.9,69.3,51600,0
2015-04-06,69.65,74.9,69.3,73.5,73526,0
2015-04-07,74.2,77,73.5,74.55,64249,0
2015-04-08,74.55,76.3,73.85,75.95,33120,0
2015-04-09,79.1,83.3,77,78.75,56215,0
2015-04-10,82.6,87.15,81.2,83.65,104943,0
2015-04-13,85.75,90.3,84.7,88.9,62771,0
2015-04-14,89.25,91.7,86.8,91.7,52797,0
2015-04-15,94.5,102.55,92.75,101.5,93930,0
2015-04-16,106.4,110.95,102.55,106.05,133216,0
2015-04-17,106.4,107.8,101.5,102.55,65054,0
2015-04-20,103.95,105.7,99.75,101.15,49027,0
2015-04-21,106.05,107.8,101.85,103.6,49586,0
2015-04-22,104.65,107.1,103.25,103.95,39046,0
2015-04-23,104.3,105.7,100.8,103.95,32446,0
2015-04-24,101.85,103.25,92.4,94.15,97488,0
2015-04-27,95.9,96.95,85.05,85.05,81649,0
2015-04-28,85.05,88.9,82.6,86.1,47334,0
2015-04-29,85.4,86.1,81.2,83.3,39520,0
2015-04-30,82.95,82.95,77.7,78.75,79329,0
2015-05-01,79.45,84,79.1,83.65,41580,0
2015-05-04,83.3,87.15,82.25,84.7,29714,0
2015-05-05,84,84,79.8,82.25,40703,0
2015-05-06,82.25,82.95,77.7,78.4,46724,0
2015-05-07,91.35,91.35,78.4,79.45,34932,0
2015-05-08,79.1,80.15,77,79.45,24071,0
2015-05-11,80.15,82.6,77.7,81.55,20134,0
2015-05-12,79.8,82.6,78.75,80.85,28870,0
2015-05-13,80.5,81.2,78.4,80.15,16623,0
2015-05-14,80.15,80.15,78.05,79.45,20314,0
2015-05-15,79.45,81.55,78.4,81.55,20409,0
2015-05-18,81.9,82.6,80.15,81.9,18742,0
2015-05-19,80.5,81.9,78.75,80.5,25625,0
2015-05-20,79.8,80.85,77,80.5,24797,0
2015-05-21,81.2,81.55,78.4,80.15,20989,0
2015-05-22,79.1,80.5,78.4,79.45,25337,0
2015-05-26,79.8,80.85,77.35,77.7,26045,0
2015-05-27,77.7,78.05,75.6,76.65,41160,0
2015-05-28,75.95,78.05,75.25,75.95,41999,0
2015-05-29,75.95,77,73.85,74.9,38531,0
2015-06-01,76.3,76.996,72.8,76.3,22699,0
2015-06-02,77.35,78.75,74.9,77.7,33087,0
2015-06-03,79.8,86.1,78.75,82.6,55943,0
2015-06-04,83.65,85.75,80.85,82.95,27040,0
2015-06-05,82.25,84,80.85,84,18829,0
2015-06-08,82.95,85.4,82.25,84.35,19429,0
2015-06-09,84.35,85.05,82.25,82.95,29240,0
2015-06-10,83.3,88.9,82.6,84.7,138391,0
2015-06-11,87.5,92.05,84.7,85.75,103050,0
2015-06-12,83.65,86.8,81.9,85.4,21271,0
2015-06-15,83.65,85.75,79.45,82.6,38857,0
2015-06-16,81.9,85.05,81.9,84,18191,0
2015-06-17,85.05,85.05,83.3,83.65,11477,0
2015-06-18,83.3,86.1,83.3,85.05,19946,0
2015-06-19,85.05,86.45,84,86.1,25746,0
2015-06-22,86.1,89.6,84.35,88.9,27457,0
2015-06-23,89.6,92.75,87.5,90.65,27919,0
2015-06-24,91,92.05,86.45,87.15,20220,0
2015-06-25,87.15,88.55,81.9,82.95,28106,0
2015-06-26,82.25,84.7,79.1,80.5,78823,0
2015-06-29,78.75,80.15,74.9,75.25,52034,0
2015-06-30,75.95,79.1,75.25,78.05,20641,0
2015-07-01,78.05,79.45,75.25,77,30809,0
2015-07-02,76.65,77.7,74.55,76.3,38600,0
2015-07-06,75.95,78.75,74.55,77.35,25717,0
2015-07-07,76.65,82.95,76.65,78.75,47846,0
2015-07-08,77.35,80.5,75.25,75.25,30771,0
2015-07-09,75.95,77.35,74.55,75.95,33969,0
2015-07-10,76.65,77,74.2,75.6,44823,0
2015-07-13,74.9,78.05,74.9,77.7,44514,0
2015-07-14,77,79.45,75.6,77.7,80113,0
2015-07-15,77.7,79.45,77,77.7,36681,0
2015-07-16,77.35,79.45,77,79.1,31117,0
2015-07-17,78.75,79.1,75.95,77.35,43063,0
2015-07-20,77,77.35,74.2,75.6,36814,0
2015-07-21,75.6,75.95,74.2,74.9,27337,0
2015-07-22,74.2,75.25,72.1,74.9,31886,0
2015-07-23,74.9,77.7,73.5,77.7,27971,0
2015-07-24,76.3,77.35,72.8,72.8,26100,0
2015-07-27,72.45,73.15,70,72.1,36783,0
2015-07-28,72.1,77.35,70,77.35,34657,0
2015-07-29,77,77.35,73.85,73.85,23603,0
2015-07-30,73.5,74.9,71.05,73.5,19483,0
2015-07-31,73.85,76.3,72.45,74.2,16654,0
2015-08-03,73.15,74.55,72.1,72.45,21670,0
2015-08-04,72.45,74.9,72.45,73.15,9377,0
2015-08-05,72.8,76.3,71.75,72.1,25137,0
2015-08-06,72.1,74.55,68.95,70,42662,0
2015-08-07,70,72.1,67.55,69.65,41920,0
2015-08-10,69.3,76.65,69.3,76.65,46103,0
2015-08-11,77,78.05,71.75,74.2,55249,0
2015-08-12,74.2,75.6,72.1,75.25,19014,0
2015-08-13,75.25,75.6,73.15,73.85,18677,0
2015-08-14,73.5,75.6,72.1,73.15,20271,0
2015-08-17,73.5,75.25,71.4,74.55,18371,0
2015-08-18,74.9,75.25,72.1,72.8,13343,0
2015-08-19,72.8,73.5,69.3,71.75,32123,0
2015-08-20,71.05,71.4,68.25,68.25,29603,0
2015-08-21,66.5,70.35,66.5,67.9,33197,0
2015-08-24,66.15,69.65,61.25,64.4,38978,0
2015-08-25,67.55,67.9,63.7,64.05,25566,0
2015-08-26,65.8,66.85,62.65,65.1,34494,0
2015-08-27,65.45,70,65.45,69.3,28046,0
2015-08-28,68.25,72.1,67.2,72.1,22171,0
2015-08-31,70.7,73.15,68.95,70,23149,0
2015-09-01,68.25,71.4,68.25,69.3,19389,0
2015-09-02,70,72.45,68.25,72.1,21380,0
2015-09-03,72.1,74.9,69.3,70.7,17646,0
2015-09-04,69.65,71.75,69.3,71.05,10317,0
2015-09-08,72.1,73.15,71.05,72.45,13317,0
2015-09-09,73.5,74.9,70.35,70.35,13974,0
2015-09-10,70,72.45,70,71.4,14728,0
2015-09-11,70.35,72.45,70,71.05,12477,0
2015-09-14,71.05,71.4,68.95,70,11809,0
2015-09-15,69.65,71.4,69.3,70.35,15269,0
2015-09-16,71.4,71.75,68.95,70.7,18360,0
2015-09-17,70.7,74.9,70.7,74.9,33216,0
2015-09-18,73.5,75.6,73.15,74.2,26151,0
2015-09-21,74.9,76.3,72.45,72.45,72777,0
2015-09-22,71.05,72.45,70,70.7,22769,0
2015-09-23,70.7,72.1,68.95,70,17952,0
2015-09-24,70,70.7,68.25,70.7,15233,0
2015-09-25,71.4,71.4,64.4,64.4,39566,0
2015-09-28,64.75,66.85,60.2,60.2,54599,0
2015-09-29,59.5,65.1,54.95,57.05,37703,0
2015-09-30,56.7,61.25,56.35,60.9,26143,0
2015-10-01,61.6,61.6,57.05,58.1,19811,0
2015-10-02,57.05,61.6,56.7,61.6,16406,0
2015-10-05,63,65.45,61.775,64.75,21396,0
2015-10-06,63.7,65.1,60.9,63.35,14997,0
2015-10-07,64.05,68.25,62.3,67.9,22591,0
2015-10-08,67.2,69.65,65.45,69.3,16963,0
2015-10-09,70,71.05,67.55,68.95,13854,0
2015-10-12,67.9,69.825,66.5,69.3,9342,0
2015-10-13,68.6,70.7,64.4,64.75,13694,0
2015-10-14,65.45,68.25,64.75,66.15,11823,0
2015-10-15,65.8,71.75,65.8,71.4,26631,0
2015-10-16,71.75,72.8,67.55,69.3,13306,0
2015-10-19,68.95,72.8,67.55,70.7,14579,0
2015-10-20,70.7,71.4,67.55,71.4,13344,0
2015-10-21,20.65,25.9,19.25,25.9,882840,0
2015-10-22,24.85,25.2,22.75,23.45,179997,0
2015-10-23,24.15,24.85,22.75,23.45,77257,0
2015-10-26,23.8,24.5,22.75,23.1,52771,0
2015-10-27,23.1,23.8,21.7,22.05,54986,0
2015-10-28,21,23.8,21,23.1,47894,0
2015-10-29,23.1,24.5,22.75,23.1,29089,0
2015-10-30,23.1,23.8,22.4,23.45,31829,0
2015-11-02,23.1,24.5,22.82,23.8,26589,0
2015-11-03,23.45,24.5,22.75,23.45,44754,0
2015-11-04,23.45,24.15,22.75,22.89,27409,0
2015-11-05,23.1,23.45,22.05,22.75,29120,0
2015-11-06,22.05,22.75,21.7,22.75,39231,0
2015-11-09,22.75,22.75,20.828,21,98993,0
2015-11-10,21,21,18.2,18.55,99980,0
2015-11-11,18.9,18.9,16.45,16.8,74397,0
2015-11-12,16.45,17.5,14.35,15.4,60926,0
2015-11-13,15.05,15.75,15.05,15.05,42277,0
2015-11-16,15.05,15.75,14,15.05,43731,0
2015-11-17,15.05,15.4,14,15.05,66534,0
2015-11-18,15.05,15.75,15.05,15.75,18300,0
2015-11-19,15.4,18.9,15.4,15.75,110997,0
2015-11-20,16.1,16.1,15.05,15.4,37994,0
2015-11-23,15.4,16.1,15.05,15.05,58614,0
2015-11-24,14.7,15.75,14.7,15.4,35877,0
2015-11-25,15.4,17.85,15.05,16.1,110889,0
2015-11-27,16.45,17.5,15.4,15.75,66083,0
2015-11-30,14.7,16.8,14.7,15.05,93409,0
2015-12-01,15.05,15.4,14.875,14.962,63757,0
2015-12-02,15.05,15.382,14.385,14.462,52285,0
2015-12-03,14.665,15.05,14.29,14.336,33204,0
2015-12-04,14.35,14.7,14,14.35,40606,0
2015-12-07,14.35,14.35,13.3,13.3,43434,0
2015-12-08,13.65,13.993,12.659,13.107,79216,0
2015-12-09,12.95,13.3,12.95,13.3,22480,0
2015-12-10,13.3,13.65,12.95,13.3,36960,0
2015-12-11,12.95,13.3,12.25,12.25,55494,0
2015-12-14,12.418,13.09,10.153,10.755,85603,0
2015-12-15,11.55,11.9,10.85,11.2,61514,0
2015-12-16,10.85,12.25,10.85,11.55,24917,0
2015-12-17,11.55,11.55,10.85,11.2,33969,0
2015-12-18,10.85,11.55,10.15,10.85,153446,0
2015-12-21,11.55,11.55,10.5,11.55,42597,0
2015-12-22,11.532,11.532,10.895,11.207,32424,0
2015-12-23,10.85,12.6,10.85,12.25,60843,0
2015-12-24,12.25,12.67,11.9,12.596,13791,0
2015-12-28,12.25,14,11.9,12.4,37941,0
2015-12-29,12.25,12.775,11.917,12.421,48446,0
2015-12-30,12.25,13.352,12.008,12.267,57443,0
2015-12-31,12.25,12.74,11.55,12.32,239907,0
2016-01-04,11.55,12.526,11.172,11.553,24467,0
2016-01-05,11.375,12.53,11.2,11.868,36911,0
2016-01-06,12.25,12.474,10.552,10.713,43053,0
2016-01-07,10.5,10.846,9.625,9.782,45526,0
2016-01-08,10.15,10.5,9.45,9.52,21070,0
2016-01-11,9.8,10.493,8.7535,8.813,32136,0
2016-01-12,8.9425,9.572,8.4035,8.708,26701,0
2016-01-13,8.925,9.2995,8.05,8.127,42957,0
2016-01-14,8.0675,8.68,7.7,8.225,46686,0
2016-01-15,7.7525,8.0535,7.385,7.924,26373,0
2016-01-19,8.05,8.4,7.7,7.7,41240,0
2016-01-20,7.7,8.288,7.056,8.288,35917,0
2016-01-21,8.05,8.3895,7.357,8.0885,43697,0
2016-01-22,8.12,8.729,8.12,8.505,27821,0
2016-01-25,9.1,9.1,7.7,8.0465,33457,0
2016-01-26,8.5225,8.5225,7.7,8.379,14469,0
2016-01-27,8.365,8.505,8.0605,8.197,25222,0
2016-01-28,8.1725,8.4,7.735,8.323,29033,0
2016-01-29,8.365,8.7465,8.05,8.5715,31839,0
2016-02-01,8.05,8.6975,7.5425,7.98,22356,0
2016-02-02,8.05,8.225,7.56,7.6125,15366,0
2016-02-03,7.56,7.6895,6.8285,7.1785,35326,0
2016-02-04,7.252,7.805,6.9965,7.35,26130,0
2016-02-05,7.35,7.7,7,7,12954,0
2016-02-08,7,7.4725,5.25,6.832,44830,0
2016-02-09,6.9475,7.175,6.825,6.8635,16594,0
2016-02-10,7,7,5.943,6.65,28682,0
2016-02-11,6.615,6.804,5.46,6.545,28118,0
2016-02-12,6.475,6.909,6.475,6.755,19892,0
2016-02-16,7,7.84,6.7585,7.6615,54298,0
2016-02-17,7.525,8.9495,7.315,8.554,59259,0
2016-02-18,8.4,8.4,7.7385,8.0255,24188,0
2016-02-19,8.337,8.379,7.735,7.9415,11276,0
2016-02-22,8.225,8.225,7.735,7.945,10209,0
2016-02-23,8.05,8.211,7.1155,7.3605,27243,0
2016-02-24,7.679,7.9765,7.105,7.7035,17023,0
2016-02-25,7.6755,7.973,7.3115,7.644,12886,0
2016-02-26,7.455,8.043,7.35,7.9765,17006,0
2016-02-29,8.0115,8.0395,7.371,7.6475,19623,0
2016-03-01,7.945,7.9625,7.525,7.8155,7711,0
2016-03-02,7.7,8.225,7.35,8.05,19519,0
2016-03-03,7.7,9.345,7.4025,9.086,117784,0
2016-03-04,9.24,9.975,8.75,8.8795,63159,0
2016-03-07,9.45,9.45,8.7605,9.443,26108,0
2016-03-08,9.401,9.4465,8.925,8.932,17080,0
2016-03-09,9.282,9.3765,8.75,8.785,8573,0
2016-03-10,9.1,9.4465,8.155,8.2145,18432,0
2016-03-11,9.1,9.1,8.225,8.82,19939,0
2016-03-14,8.883,10.846,8.582,10.5,207616,0
2016-03-15,10.776,11.025,8.4,8.75,97023,0
2016-03-16,8.617,9.1,7.7035,8.0535,53773,0
2016-03-17,8.498,8.498,7.7035,8.183,29085,0
2016-03-18,9.1805,9.1805,8.05,8.0605,37456,0
2016-03-21,8.0605,8.603,8.057,8.5435,20447,0
2016-03-22,8.505,10.115,8.225,9.45,68188,0
2016-03-23,9.415,9.45,8.4,8.5785,28907,0
2016-03-24,8.491,8.7255,8.1235,8.3615,17699,0
2016-03-28,8.225,8.645,8.05,8.2915,9756,0
2016-03-29,8.4,8.645,7.98,8.4665,15775,0
2016-03-30,8.4,9.275,8.4,8.876,10316,0
2016-03-31,8.925,9.1,8.05,8.4,10709,0
2016-04-01,8.4,9.072,8.225,8.75,7530,0
2016-04-04,9.1,9.1,8.2985,8.505,10265,0
2016-04-05,8.4,8.8795,8.225,8.3965,10143,0
2016-04-06,8.05,8.617,7.8785,8.3965,16548,0
2016-04-07,7.8785,8.75,7.8785,8.0955,10077,0
2016-04-08,8.1375,8.4,7.9065,8.2565,9024,0
2016-04-11,8.4875,8.4875,7.8785,8.295,17364,0
2016-04-12,8.05,8.365,7.91,8.078,11201,0
2016-04-13,8.4,8.575,7.945,8.554,19588,0
2016-04-14,12.25,15.669,11.2,14.346,441575,0
2016-04-15,14.315,14.346,12.25,13.384,95504,0
2016-04-18,13.65,13.65,11.2,12.148,52507,0
2016-04-19,11.55,12.477,10.85,11.378,37216,0
2016-04-20,11.55,12.25,10.724,11.627,24681,0
2016-04-21,12.071,12.6,11.2,12.176,17866,0
2016-04-22,11.9,13.3,11.9,12.95,31248,0
2016-04-25,13.3,14.35,12.95,13.842,60131,0
2016-04-26,14.7,14.7,12.617,13.65,32346,0
2016-04-27,13.65,14,13.3,13.737,15190,0
2016-04-28,13.884,15.75,13.342,14.731,36252,0
2016-04-29,14.665,15.4,13.685,14,26302,0
2016-05-02,14.91,14.91,13.825,14.483,18544,0
2016-05-03,14.525,14.7,14,14.231,15496,0
2016-05-04,14.175,14.346,13.475,13.608,17470,0
2016-05-05,13.65,14.192,13.303,13.769,13461,0
2016-05-06,14,14.07,13.398,13.996,12997,0
2016-05-09,13.825,13.993,12.67,13.3,11904,0
2016-05-10,13.3,13.898,12.607,13.636,10615,0
2016-05-11,13.65,15.715,12.967,15.711,25998,0
2016-05-12,14.7,15.746,14.241,15.4,30819,0
2016-05-13,15.697,15.697,14.294,14.297,12056,0
2016-05-16,14.7,14.875,13.3,13.79,11424,0
2016-05-17,13.58,14.259,13.366,13.366,8493,0
2016-05-18,13.405,13.58,12.6,12.628,13512,0
2016-05-19,12.635,13.58,12.25,12.603,5877,0
2016-05-20,12.824,13.23,12.6,12.785,5634,0
2016-05-23,12.95,13.58,12.278,13.303,6289,0
2016-05-24,13.3,13.58,12.603,12.806,5090,0
2016-05-25,12.775,13.58,12.775,13.3,4214,0
2016-05-26,12.95,13.58,12.6,12.621,8952,0
2016-05-27,13.251,13.475,12.519,12.652,8654,0
2016-05-31,12.95,13.125,12.6,12.603,10612,0
2016-06-01,12.292,13.118,12.292,12.95,7042,0
2016-06-02,12.701,12.95,12.46,12.6,12152,0
2016-06-03,12.943,12.95,12.484,12.95,6487,0
2016-06-06,12.46,13.3,12.46,13.181,6791,0
2016-06-07,12.652,13.3,12.498,12.603,12459,0
2016-06-08,12.95,13.125,12.46,12.792,10352,0
2016-06-09,12.95,13.167,12.6,12.603,5718,0
2016-06-10,12.6,12.761,12.253,12.288,14940,0
2016-06-13,12.267,12.775,10.92,11.742,33083,0
2016-06-14,11.9,12.25,10.85,10.857,16133,0
2016-06-15,10.713,11.854,10.517,10.864,7375,0
2016-06-16,10.85,11.886,10.552,11.144,12088,0
2016-06-17,11.55,11.9,10.927,11.9,14114,0
2016-06-20,11.9,12.418,11.2,11.322,19989,0
2016-06-21,11.13,11.2,10.839,10.888,11508,0
2016-06-22,10.85,11.2,10.682,10.853,11859,0
2016-06-23,10.85,11.9,10.85,11.018,20086,0
2016-06-24,10.85,11.2,10.58,10.776,195458,0
2016-06-27,10.85,12.075,9.1,9.1175,29924,0
2016-06-28,9.17,10.311,8.925,9.8,17757,0
2016-06-29,10.143,10.15,9.121,9.387,19204,0
2016-06-30,9.45,9.793,8.8025,9.107,10958,0
2016-07-01,9.45,10.682,9.191,10.318,18302,0
2016-07-05,9.765,10.5,9.275,9.551,6091,0
2016-07-06,9.275,10.5,9.24,9.8,8015,0
2016-07-07,10.15,10.195,9.226,9.681,5514,0
2016-07-08,10.108,10.426,9.614,9.775,8404,0
2016-07-11,9.975,10.5,9.226,9.2855,7702,0
2016-07-12,9.45,10.15,9.275,9.38,11360,0
2016-07-13,9.275,9.8,9.275,9.3975,6178,0
2016-07-14,9.8,9.8,9.3975,9.45,6864,0
2016-07-15,9.45,9.723,9.107,9.45,6881,0
2016-07-18,9.45,9.789,9.135,9.38,9974,0
2016-07-19,9.45,9.723,8.778,9.1,13960,0
2016-07-20,9.1,9.656,8.757,9.52,8585,0
2016-07-21,9.8,9.8,9.1,9.4815,8447,0
2016-07-22,9.73,13.93,9.45,12.005,201979,0
2016-07-25,8.35,11.79,7.94,10.15,58900,0
2016-07-26,10,10.3614,8.56,8.86,57484,0
2016-07-27,8.53,8.7421,7.17,7.5,123239,0
2016-07-28,7.42,8.23,7.42,7.85,41961,0
2016-07-29,8.25,8.25,7.25,7.5,80769,0
2016-08-01,7.35,7.43,6.79,6.89,55081,0
2016-08-02,6.6,7.2999,6.6,7.03,32021,0
2016-08-03,6.76,8.1,6.701,7.85,28300,0
2016-08-04,7.08,8.11,7.08,7.3,24731,0
2016-08-05,7.4,7.79,7.26,7.59,16582,0
2016-08-08,7.41,7.9899,7.41,7.75,13336,0
2016-08-09,7.42,7.75,7.42,7.67,7197,0
2016-08-10,7.66,7.6699,7.37,7.44,8535,0
2016-08-11,7.3,7.69,7.3,7.36,20093,0
2016-08-12,7.3,7.8,7.27,7.53,12435,0
2016-08-15,7.51,8.4,7.46,8.135,20785,0
2016-08-16,8.07,8.86,7.79,8.64,50090,0
2016-08-17,8.73,9.11,8.15,8.87,17616,0
2016-08-18,8.7,9.4399,8.54,9.16,23116,0
2016-08-19,9.35,9.35,8.98,9.15,28999,0
2016-08-22,8.74,9.34,8.74,9.32,31909,0
2016-08-23,9.29,9.48,9.19,9.35,8783,0
2016-08-24,9.35,9.5,9.2,9.33,44667,0
2016-08-25,9.41,9.62,9.35,9.5,7228,0
2016-08-26,9.33,9.6,9.3,9.41,8116,0
2016-08-29,9.71,10.4499,9.63,10.16,19895,0
2016-08-30,10.1999,10.9,10.1999,10.9,17620,0
2016-08-31,10.9,11.6,10.9,11.54,20111,0
2016-09-01,11.45,11.9,11.361,11.879,10604,0
2016-09-02,11.88,11.95,11.6931,11.87,11665,0
2016-09-06,11.86,11.86,10.8,11.13,22405,0
2016-09-07,11.01,11.01,10.68,10.79,23289,0
2016-09-08,10.95,11.01,10.78,11.01,11386,0
2016-09-09,11.02,11.0999,10.85,11.07,3919,0
2016-09-12,11.03,11.03,10.8166,10.8682,8743,0
2016-09-13,10.92,10.92,10.5,10.5,16970,0
2016-09-14,10.49,10.61,10.32,10.34,5510,0
2016-09-15,10.38,10.5,10,10.08,5340,0
2016-09-16,10.15,10.34,9.85,9.85,26350,0
2016-09-19,10.49,10.49,9.87,9.96,8611,0
2016-09-20,10.1,10.3885,10,10.18,10232,0
2016-09-21,10.255,11.39,10.19,11.36,21743,0
2016-09-22,11.11,11.75,11.11,11.56,6192,0
2016-09-23,11.57,11.75,11.45,11.65,2371,0
2016-09-26,11.4,11.95,11.25,11.89,10500,0
2016-09-27,11.6587,11.9499,11.53,11.84,9514,0
2016-09-28,11.8,12.359,11.695,12.31,15460,0
2016-09-29,12.27,12.6299,12.17,12.27,17876,0
2016-09-30,12.1101,12.93,12.1101,12.68,12322,0
2016-10-03,12.6,12.9,12.6,12.81,19917,0
2016-10-04,12.99,14.37,12.99,14.11,46177,0
2016-10-05,14.175,15.47,14.175,15.35,26640,0
2016-10-06,15.41,16.29,15.3158,16.29,68158,0
2016-10-07,16.34,16.92,15.9651,16.92,28032,0
2016-10-10,16.67,17.47,16.67,17.47,34809,0
2016-10-11,17.4,17.89,17.22,17.66,18355,0
2016-10-12,17.48,17.8326,17,17.135,23620,0
2016-10-13,17.11,17.11,15.5861,16.75,19590,0
2016-10-14,17.04,17.04,16.11,16.32,11902,0
2016-10-17,16.21,16.21,15.5,15.65,21363,0
2016-10-18,15.65,15.68,15.14,15.6,12762,0
2016-10-19,15.41,15.71,14.87,15.3,17929,0
2016-10-20,15.391,15.5268,14.5,15.39,19748,0
2016-10-21,15.73,17,15.46,17,36230,0
2016-10-24,17.75,18.2391,16.8,17,112242,0
2016-10-25,17.29,17.29,16.55,16.92,344699,0
2016-10-26,16.9,17.29,16.84,17.01,9267,0
2016-10-27,16.88,17.4232,16.8201,16.99,5704,0
2016-10-28,16.75,16.99,16.61,16.84,7390,0
2016-10-31,16.84,16.84,16.5,16.5,9748,0
2016-11-01,16.5,16.674,16.1501,16.32,5249,0
2016-11-02,16.3989,16.3989,15.5601,15.82,5959,0
2016-11-03,15.61,16.32,15.5443,15.55,6478,0
2016-11-04,15.5,15.5846,14.85,15.49,9354,0
2016-11-07,15.6,15.66,15.1155,15.41,11273,0
2016-11-08,15,15.26,14.7231,15.26,22252,0
2016-11-09,15.1,15.79,15.1,15.5,8313,0
2016-11-10,15.7,15.7,15.18,15.7,5887,0
2016-11-11,15.73,16.5,15.6201,16.14,15900,0
2016-11-14,16.5,17,16.201,17,9220,0
2016-11-15,16.75,17.2164,16.62,17,9695,0
2016-11-16,17,17,16.74,16.76,7716,0
2016-11-17,16.56,16.78,16.56,16.65,10441,0
2016-11-18,16.62,16.6266,16.5,16.51,13392,0
2016-11-21,16.53,16.9499,16.22,16.5,14029,0
2016-11-22,16.45,16.45,16.15,16.16,174179,0
2016-11-23,16,16.2,15.5,16.2,12388,0
2016-11-25,16.03,16.15,15.65,15.71,1253,0
2016-11-28,15.86,16.02,15.76,16,21925,0
2016-11-29,16,16,15.75,16,6763,0
2016-11-30,16.05,16.05,15.7875,16.01,6243,0
2016-12-01,16.15,16.16,15.75,16.1,24526,0
2016-12-02,15.87,16,15.86,15.91,2503,0
2016-12-05,15.95,16.08,15.937,16,12320,0
2016-12-06,16,16.16,15.95,16.16,52716,0
2016-12-07,16.2,16.2,15.911,16,84447,0
2016-12-08,15.91,16.1,15.91,15.985,246709,0
2016-12-09,16.1,16.49,16,16.05,25864,0
2016-12-12,16.07,16.19,15.8,15.9,55564,0
2016-12-13,15.9,16,15.8474,15.98,7160,0
2016-12-14,15.95,16.09,15.789,15.86,8022,0
2016-12-15,15.75,16.29,15.7434,15.99,9120,0
2016-12-16,15.6621,16.07,15.6621,15.91,20437,0
2016-12-19,15.89,16.04,15.89,15.9,25040,0
2016-12-20,15.87,16.04,15.705,15.89,28796,0
2016-12-21,15.6599,16.01,15.6599,15.97,20601,0
2016-12-22,15.7812,16,15.77,15.9,18358,0
2016-12-23,15.9,16,15.9,15.95,12607,0
2016-12-27,15.9,16.102,15.9,15.97,13089,0
2016-12-28,15.94,16,15.64,15.64,28986,0
2016-12-29,15.7,15.7203,15.0329,15.25,39044,0
2016-12-30,15.24,15.24,14.745,14.9,41008,0
2017-01-03,14.95,16,14.87,15.96,20901,0
2017-01-04,15.9909,16.63,15.47,16.37,70792,0
2017-01-05,16.46,16.55,16.39,16.39,22384,0
2017-01-06,16.4,16.5,15.59,15.59,12921,0
2017-01-09,15.63,16.1138,15.59,15.8,18117,0
2017-01-10,15.8,16.21,15.6423,16.2,59984,0
2017-01-11,16,16.2835,15.83,15.83,7533,0
2017-01-12,15.73,16,15.59,15.99,22438,0
2017-01-13,15.8,16.21,15.8,15.88,22847,0
2017-01-17,16.05,16.05,15.59,15.9,20220,0
2017-01-18,15.5901,16.02,15.5901,15.82,12919,0
2017-01-19,15.9,15.92,15.7073,15.72,5086,0
2017-01-20,15.86,15.87,15.61,15.8,5902,0
2017-01-23,15.8,15.8,15.6,15.6,4797,0
2017-01-24,15.62,15.62,14.861,14.9,27935,0
2017-01-25,14.8864,14.98,14.78,14.92,11719,0
2017-01-26,14.94,15.14,14.82,14.95,6978,0
2017-01-27,15.0489,15.15,14.8949,15.15,5036,0
2017-01-30,14.942,14.96,14.78,14.82,15563,0
2017-01-31,14.79,15.28,14.79,15.28,8694,0
2017-02-01,15.32,16,15.26,15.97,7933,0
2017-02-02,15.82,16.175,15.82,15.95,15723,0
2017-02-03,16.13,16.13,15.81,15.85,10644,0
2017-02-06,15.96,16.05,15.15,15.83,9087,0
2017-02-07,15.84,16.05,15.1862,15.89,4983,0
2017-02-08,15.82,16.49,15.6456,15.99,10183,0
2017-02-09,15.9,16.4734,15.6326,15.86,5379,0
2017-02-10,15.2,16.29,15.2,15.89,4191,0
2017-02-13,15.99,15.99,15.351,15.835,9320,0
2017-02-14,15.6034,16,15.6034,15.98,8699,0
2017-02-15,15.9,16,15.75,16,55003,0
2017-02-16,15.88,16,15.855,15.9,3826,0
2017-02-17,15.19,16,15.1798,15.995,2436,0
2017-02-21,15.88,15.99,15.08,15.93,10241,0
2017-02-22,15.54,16,15.54,15.7,4102,0
2017-02-23,15.51,15.74,15.25,15.53,8924,0
2017-02-24,15.1252,15.7294,15.1252,15.65,2664,0
2017-02-27,15.61,15.61,15.31,15.6,4374,0
2017-02-28,15.336,15.99,15.336,15.99,4864,0
2017-03-01,15.72,15.98,15.6,15.98,3477,0
2017-03-02,15.86,16,15.79,15.8,18938,0
2017-03-03,15.84,16.08,15.84,16.08,6022,0
2017-03-06,16,16.17,15.54,15.99,17046,0
2017-03-07,16,16,15.84,15.96,1568,0
2017-03-08,15.5405,16.05,15.5405,15.64,5843,0
2017-03-09,15.77,16.05,15.77,16.05,11844,0
2017-03-10,16,16,15.73,15.73,16106,0
2017-03-13,15.79,16,15.79,15.99,5558,0
2017-03-14,15.8,16,15.55,16,14047,0
2017-03-15,15.97,16.04,15.73,15.73,6357,0
2017-03-16,15.9456,16.04,15.5801,16,3646,0
2017-03-17,15.97,15.97,15.56,15.74,8378,0
2017-03-20,15.77,16.06,15.77,15.9,2949,0
2017-03-21,15.82,15.82,15.04,15.39,9761,0
2017-03-22,15.36,15.4699,15,15.39,8905,0
2017-03-23,15.23,15.32,15.05,15.23,5568,0
2017-03-24,15.01,15.23,14.9993,15.22,5356,0
2017-03-27,15.05,15.5,15,15.5,5740,0
2017-03-28,15.5,15.63,15.25,15.45,15560,0
2017-03-29,15.49,15.49,15.28,15.44,5718,0
2017-03-30,15.49,15.88,15.3,15.45,4549,0
2017-03-31,15.32,15.9459,15.26,15.4,8704,0
2017-04-03,15.33,15.33,14.92,15.11,16131,0
2017-04-04,15,15,14.76,14.79,8054,0
2017-04-05,15.07,15.07,14.7,14.7,4569,0
2017-04-06,14.83,15.2,14.83,15.19,10859,0
2017-04-07,15.11,15.11,15,15.04,6068,0
2017-04-10,15,15.79,14.7725,15.37,17124,0
2017-04-11,15.31,15.97,15.1628,15.8,10022,0
2017-04-12,15.339,15.8,15.33,15.74,8371,0
2017-04-13,15.75,15.75,15.6,15.75,2185,0
2017-04-17,15.68,15.8,14.9907,15.58,4524,0
2017-04-18,15.6,15.755,14.76,15.74,7400,0
2017-04-19,15.45,15.47,15.1638,15.45,14633,0
2017-04-20,15.31,15.94,15.31,15.9,16061,0
2017-04-21,15.8702,16.0789,15.7601,15.9,15933,0
2017-04-24,15.9,16.925,15.72,16.73,18488,0
2017-04-25,16.57,17.37,16.157,17.3,12938,0
2017-04-26,17.26,17.49,17,17.11,5800,0
2017-04-27,17.25,17.7999,17.068,17.5,8459,0
2017-04-28,17.55,17.84,16.5,16.5,13157,0
2017-05-01,16.52,16.52,15.5,15.98,10615,0
2017-05-02,16.04,16.4,16.04,16.38,4158,0
2017-05-03,16.06,16.205,15.79,16.11,6173,0
2017-05-04,15.91,15.95,15.5,15.79,11130,0
2017-05-05,15.79,16.09,15.5955,15.98,6742,0
2017-05-08,15.84,16.01,15.5,15.9,4906,0
2017-05-09,15.89,15.9,15.61,15.79,3236,0
2017-05-10,15.76,15.79,15.59,15.59,6619,0
2017-05-11,15.51,15.9899,15.5,15.9899,11072,0
2017-05-12,15.74,16.39,15.73,15.91,6365,0
2017-05-15,16,16.34,15.935,16.29,3251,0
2017-05-16,15.93,16.3,15.93,16.29,3654,0
2017-05-17,16.09,16.09,15.66,15.85,4366,0
2017-05-18,15.9415,16.3,15.61,16.19,16445,0
2017-05-19,15.6201,16.29,15.6201,16.28,3480,0
2017-05-22,16.29,16.5,16.15,16.38,6923,0
2017-05-23,16.4,16.4,16.19,16.27,439636,0
2017-05-24,15.8371,16.06,15.45,15.45,21978,0
2017-05-25,15.96,16.08,15.38,15.73,11365,0
2017-05-26,15.63,15.63,15.25,15.28,11786,0
2017-05-30,15.3,15.3,15.02,15.11,13754,0
2017-05-31,15.07,15.24,15,15.22,6237,0
2017-06-01,15.39,15.875,15.0526,15.28,28523,0
2017-06-02,15.35,15.74,15.3,15.59,25496,0
2017-06-05,15.51,15.7382,15.45,15.68,32171,0
2017-06-06,15.323,15.79,15.323,15.55,19583,0
2017-06-07,15.49,15.69,15.36,15.6,30284,0
2017-06-08,15.7,15.99,15.362,15.97,17494,0
2017-06-09,15.88,15.96,15.52,15.55,16144,0
2017-06-12,15.53,15.62,15.3,15.36,17742,0
2017-06-13,15.48,15.48,15.135,15.35,17191,0
2017-06-14,15.13,15.38,15.0701,15.12,16102,0
2017-06-15,15.1,15.36,14.72,14.95,19263,0
2017-06-16,14.1841,15.4,13.0886,13.92,36279,0
2017-06-19,14,15.135,13.64,14.04,15500,0
2017-06-20,13.89,14.085,13.1,13.11,24866,0
2017-06-21,13.69,14.82,13.6105,14.63,71013,0
2017-06-22,14.7,15.7,14.7,15,24543,0
2017-06-23,15.12,15.175,14.31,14.99,379953,0
2017-06-26,15,15.69,14.83,14.97,19626,0
2017-06-27,14.83,15.2599,14.67,15.07,18781,0
2017-06-28,15.07,15.63,14.16,15.38,42568,0
2017-06-29,15.3,16.5,14.93,16.46,53623,0
2017-06-30,16.11,16.46,16.11,16.26,28399,0
2017-07-03,16.23,16.26,15.975,16.26,7000,0
2017-07-05,16,16.5,16,16.295,4296,0
2017-07-06,16.18,16.5,16.18,16.42,17479,0
2017-07-07,16.3164,16.35,16.23,16.24,9975,0
2017-07-10,15.93,15.93,15.5911,15.86,10250,0
2017-07-11,15.945,15.945,15.43,15.47,14108,0
2017-07-12,15.28,15.84,15.15,15.46,16943,0
2017-07-13,15.4058,15.71,15.33,15.35,7099,0
2017-07-14,15.55,15.55,15.4,15.42,5408,0
2017-07-17,15.2539,15.63,15.21,15.3099,13148,0
2017-07-18,15.38,15.4,15.15,15.16,6868,0
2017-07-19,15.2,15.49,15.2,15.27,4313,0
2017-07-20,15.2329,15.48,15.195,15.47,14683,0
2017-07-21,15.5,16.15,15.4,15.56,14749,0
2017-07-24,15.5,16.13,15.34,15.57,36282,0
2017-07-25,15.38,15.8,15.38,15.7,17366,0
2017-07-26,15.79,15.8,15.57,15.75,5700,0
2017-07-27,15.76,15.76,15.5,15.54,13104,0
2017-07-28,15.5,15.7,15.5,15.5,20593,0
2017-07-31,15.35,15.7,15.2701,15.5,10045,0
2017-08-01,15.5,16.135,15.45,16.02,31882,0
2017-08-02,16.12,16.15,15.94,16,8532,0
2017-08-03,16.06,16.06,16,16,11461,0
2017-08-04,15.85,16,15.83,16,12912,0
2017-08-07,16.2,16.2,15.75,15.8,7157,0
2017-08-08,15.492,15.95,15.492,15.61,6033,0
2017-08-09,15.53,15.7,15.501,15.61,8274,0
2017-08-10,15.5243,15.71,15.5,15.5,18761,0
2017-08-11,15.5,15.72,15.4601,15.48,24754,0
2017-08-14,15.62,15.96,15.57,15.82,10782,0
2017-08-15,15.76,15.95,15.65,15.88,18073,0
2017-08-16,15.704,16,15.7,15.92,5134,0
2017-08-17,15.7,15.95,15.6,15.62,8181,0
2017-08-18,15.57,15.87,15.57,15.71,8616,0
2017-08-21,15.53,16.15,15.53,16.07,14928,0
2017-08-22,15.92,16.15,15.92,16.12,12619,0
2017-08-23,16.11,17.42,16.0111,16.94,57873,0
2017-08-24,16.75,17.4,16.5966,16.89,35602,0
2017-08-25,16.9,17.17,16.81,16.99,21451,0
2017-08-28,17.11,18.01,17.1,17.31,37500,0
2017-08-29,17.34,17.46,16.91,17.19,19457,0
2017-08-30,17.32,17.32,16.964,17.07,30169,0
2017-08-31,17.1,17.23,16.91,17.08,13535,0
2017-09-01,16.9724,17.49,16.93,17.2,25071,0
2017-09-05,17.0001,17.5,17.0001,17.39,28758,0
2017-09-06,17.38,17.6,17.124,17.14,35687,0
2017-09-07,17.01,17.87,16.91,17.45,34295,0
2017-09-08,17.4379,17.87,17.4379,17.72,40355,0
2017-09-11,17.83,18.12,17.79,17.99,74397,0
2017-09-12,18.1,18.35,17.61,17.96,33821,0
2017-09-13,17.9001,18.19,17.89,18.19,75917,0
2017-09-14,18.0589,18.2972,17.99,18.14,72993,0
2017-09-15,18.14,19.125,17.96,18.81,113960,0
2017-09-18,18.8,19.99,18.661,19.8,49516,0
2017-09-19,20.16,22.399,20.16,21.93,161738,0
2017-09-20,22.15,22.955,21.93,22.33,110938,0
2017-09-21,22.16,22.6276,22.16,22.33,20220,0
2017-09-22,23.5,36.2108,23.01,34.18,735658,0
2017-09-25,34.45,34.5,32.1652,33.4,222211,0
2017-09-26,33.15,34.5156,33,33.34,104962,0
2017-09-27,33.62,37.4,32.721,36.85,394124,0
2017-09-28,36.61,49.4768,36.61,46.19,933618,0
2017-09-29,47,47.19,41.56,44.98,208806,0
2017-10-02,45.15,45.8181,43.21,43.85,162880,0
2017-10-03,43.85,45.75,42.78,44.32,228034,0
2017-10-04,43.89,46.25,42.95,43.93,169553,0
2017-10-05,44.03,46.35,42.24,46.3,90320,0
2017-10-06,46.78,49.139,45.14,46.93,80992,0
2017-10-09,47.29,48.0399,45.39,47,51841,0
2017-10-10,46.74,48.9,46.02,48.42,53700,0
2017-10-11,47.98,51.529,47.75,48.72,114192,0
2017-10-12,49.23,50.749,48.91,50.11,77572,0
2017-10-13,51.16,52.3489,49.35,50.57,63890,0
2017-10-16,50.09,51.25,49.52,50.07,64310,0
2017-10-17,49.75,50.98,45.23,47.01,130755,0
2017-10-18,47.05,48.49,46.08,47.52,65034,0
2017-10-19,48.6,48.6,45.695,46.8,42975,0
2017-10-20,47.34,48.3136,44.56,45.01,84626,0
2017-10-23,45.08,46.354,42.9,45.46,47739,0
2017-10-24,45.97,45.97,44.2,44.62,48381,0
2017-10-25,44.46,44.61,43.21,43.82,29770,0
2017-10-26,43.72,45.77,43,45.4,56959,0
2017-10-27,46.2,46.28,44.8,45.95,70646,0
2017-10-30,45.73,46.21,44.8644,45.87,24919,0
2017-10-31,46.18,50,45.64,49.99,105973,0
2017-11-01,50,50,44.2265,47.26,102069,0
2017-11-02,47.15,47.15,45.15,45.51,57550,0
2017-11-03,45.74,47.06,45.5568,47.01,46729,0
2017-11-06,46.88,49.2,45.76,47.98,66681,0
2017-11-07,48.05,48.05,43.02,43.28,92390,0
2017-11-08,43.05,44.42,42.1148,44.17,59702,0
2017-11-09,43.82,44.88,42.65,44.68,58440,0
2017-11-10,44.83,45.54,43.15,44.08,85680,0
