Date,Open,High,Low,Close,Volume,OpenInt
2007-10-25,100,100,100,100,0,0
2007-10-26,105,106.25,90.5,90.5,12776,0
2007-10-29,91.25,95,90.5,93.75,3304,0
2007-10-30,96.25,96.25,87.5,94.75,5852,0
2007-10-31,97.5,98.75,95,97.5,4508,0
2007-11-01,98.75,101,96,100.25,4952,0
2007-11-02,100.75,101,97.5,100,8360,0
2007-11-05,100.25,102.25,96,100,1180,0
2007-11-06,98.75,100.75,91.5,92.5,2868,0
2007-11-07,93.75,96.25,93.5,96.25,1080,0
2007-11-08,96.25,96.25,95,96,192,0
2007-11-09,95,96.25,93.75,96.25,460,0
2007-11-12,94,94,93.75,94,156,0
2007-11-13,94.25,96.25,91.25,96.25,1004,0
2007-11-14,97,100.75,95,96,3308,0
2007-11-15,95.5,98.5,95,97,656,0
2007-11-16,98.75,98.75,95,95,976,0
2007-11-19,100,100,91.25,95,2808,0
2007-11-20,95,95,90.25,90.75,664,0
2007-11-21,88.25,93.75,88.25,91.25,542,0
2007-11-23,90.5,90.75,90.5,90.75,8,0
2007-11-26,92.25,93.75,90,90.75,1404,0
2007-11-27,90.75,92,88.75,92,728,0
2007-11-28,93.75,93.75,90.75,90.75,404,0
2007-11-29,91.75,94.5,91.25,93.75,820,0
2007-11-30,95,96.25,94,96,1320,0
2007-12-03,96,96.25,94,94,700,0
2007-12-04,93.75,93.75,88.25,93.5,3056,0
2007-12-05,92.25,96,92.25,95,460,0
2007-12-06,95,96.25,95,95,708,0
2007-12-07,95,96.25,94.5,95.25,280,0
2007-12-10,94.75,96,93.75,96,472,0
2007-12-11,93.75,96.25,91.5,95,760,0
2007-12-12,94.5,94.5,91.25,92.5,372,0
2007-12-13,90,92.25,87.75,92.25,328,0
2007-12-14,92.25,94.75,87.75,89,1028,0
2007-12-17,91.25,94.5,87.75,91,828,0
2007-12-18,88.75,95.5,88.75,92.5,1644,0
2007-12-19,90.25,102.5,90.25,100,4828,0
2007-12-20,101.25,101.25,95.25,100,76,0
2007-12-21,102,102,95,97.5,576,0
2007-12-24,96.25,97.5,95,95,664,0
2007-12-26,96,96,95.25,95.5,52,0
2007-12-27,93.25,97.75,92.5,94.75,672,0
2007-12-28,93.25,94.75,93.25,94.75,640,0
2007-12-31,99,99,92.5,94,544,0
2008-01-02,96.25,98.75,94,95.5,680,0
2008-01-03,98.75,100,96.25,99.5,642,0
2008-01-04,99.75,99.75,96.25,98.75,568,0
2008-01-07,100,100,96.25,97.5,132,0
2008-01-08,95.75,100,95.75,99.75,412,0
2008-01-09,99,99,93.75,98.75,576,0
2008-01-10,98.75,98.75,96.25,97.25,96,0
2008-01-11,95.75,97.5,95,97.25,219,0
2008-01-14,96.25,98.5,95,95,481,0
2008-01-15,95,96.25,90,90,376,0
2008-01-16,92.5,95,89.5,95,332,0
2008-01-17,91.25,92.5,90,92.5,360,0
2008-01-18,93,95,92.5,95,100,0
2008-01-22,95,95,90,92.5,467,0
2008-01-23,90,92.5,90,92.5,44,0
2008-01-24,90,93.75,88.75,93.75,1208,0
2008-01-25,92.5,93.5,91.25,93.25,379,0
2008-01-28,93.25,93.25,92.5,92.5,84,0
2008-01-29,91.25,93.25,90,92.5,388,0
2008-01-30,92.5,92.5,90,90,160,0
2008-01-31,90,91.25,89.75,91,263,0
2008-02-01,93.75,93.75,88.75,89,368,0
2008-02-04,92,92,80,80,1804,0
2008-02-05,85,87.5,83.75,85,1170,0
2008-02-06,83.75,84.5,79.75,80,1064,0
2008-02-07,78.75,78.75,76.25,78.75,772,0
2008-02-08,75,78.75,72.5,75,544,0
2008-02-11,75.75,75.75,70,72.5,888,0
2008-02-12,66.25,85,66.25,76.25,3254,0
2008-02-13,77.5,81.25,77.5,80,494,0
2008-02-14,80.75,80.75,75,75,268,0
2008-02-15,75,75,71.5,75,608,0
2008-02-19,75,75.5,72.5,72.5,308,0
2008-02-20,76.25,78.75,73.25,75,236,0
2008-02-21,75,75.5,72.5,73.75,452,0
2008-02-22,76.25,76.25,71.25,72.5,796,0
2008-02-25,73.75,73.75,67.5,71.25,659,0
2008-02-26,72.5,74.75,71.25,72.5,84,0
2008-02-27,75,75,68.75,73.75,404,0
2008-02-28,72.25,73.75,67.5,73.75,476,0
2008-02-29,74.25,74.25,66.25,70.5,476,0
2008-03-03,71.25,74.5,66.5,71.5,412,0
2008-03-04,69,71.5,66.25,70,320,0
2008-03-05,70,72.5,65,70,304,0
2008-03-06,70.5,70.5,62.5,67,878,0
2008-03-07,67.25,67.25,62.5,64.5,524,0
2008-03-10,60,60,50,50,536,0
2008-03-11,54.25,57.5,52.5,55,808,0
2008-03-12,50,52.5,50,52.5,1400,0
2008-03-13,53.75,62,53.75,62,240,0
2008-03-14,63.5,73.75,62.5,67.5,1943,0
2008-03-17,65,67.5,52.5,61.25,786,0
2008-03-18,63.5,63.5,52.5,56,344,0
2008-03-19,57,62.5,57,62.5,388,0
2008-03-20,62,65,55,57.5,624,0
2008-03-24,53.75,62.5,52.5,62.5,168,0
2008-03-25,63.75,66.25,63.75,66.25,132,0
2008-03-26,73.25,73.25,61.25,61.25,532,0
2008-03-27,62.5,62.5,61.25,61.25,44,0
2008-03-28,61.25,62.5,56.25,57.5,304,0
2008-03-31,56.25,60.25,53.75,56.25,472,0
2008-04-01,58.75,63.75,57.5,62,999,0
2008-04-02,62.5,62.5,55,61,1480,0
2008-04-03,57.25,62.5,53.75,62.5,908,0
2008-04-04,57,62.25,57,61.75,220,0
2008-04-07,62.5,62.5,57.5,60,104,0
2008-04-08,58.75,60,55,59.5,809,0
2008-04-09,57.5,59.5,55,59.25,118,0
2008-04-10,59.25,59.25,50.5,54,804,0
2008-04-11,58.75,58.75,51.25,55.5,512,0
2008-04-14,54.5,58.75,54.5,58.75,1112,0
2008-04-15,59.5,60,52.5,58.75,520,0
2008-04-16,57.5,58.25,52.5,56.25,1068,0
2008-04-17,56.25,56.25,50,55.75,600,0
2008-04-18,55,56.25,52,55.75,196,0
2008-04-21,56.25,56.25,51.25,56,144,0
2008-04-22,55,55,46.25,50,3114,0
2008-04-23,50.5,50.5,47.5,48.75,752,0
2008-04-24,47.25,47.5,38.75,43.75,3721,0
2008-04-25,47.25,47.25,37.5,45,2693,0
2008-04-28,46,46.25,41.25,46.25,881,0
2008-04-29,46.25,46.25,43.25,46,698,0
2008-04-30,43,46.25,41.5,43.75,219,0
2008-05-01,44,48.75,44,48.75,415,0
2008-05-02,48.75,50,48.75,50,1594,0
2008-05-05,49.25,52.5,49.25,52.5,321,0
2008-05-06,52.5,55,52,53.75,468,0
2008-05-07,55,64.75,55,62.5,2183,0
2008-05-08,68,68,56.75,60,1801,0
2008-05-09,54.75,61.25,54.75,61.25,956,0
2008-05-12,60,62.25,60,62.25,100,0
2008-05-13,67.5,73.75,67.5,73.75,358,0
2008-05-14,80.25,87.25,75,81.25,1781,0
2008-05-15,74.25,77.5,70,73.5,559,0
2008-05-16,72.5,77.5,72.5,75.25,530,0
2008-05-19,81.75,81.75,74.25,79.25,968,0
2008-05-20,81,81,66.25,66.25,1596,0
2008-05-21,67.5,67.5,56.25,63.75,1781,0
2008-05-22,58.75,66.25,55,61.75,1942,0
2008-05-23,62.5,63,60.75,63,318,0
2008-05-27,60,62.5,57.5,62.5,1037,0
2008-05-28,60,63.75,60,63.75,941,0
2008-05-29,61.25,62.5,56.25,59.5,1558,0
2008-05-30,57.5,58.75,56.25,56.25,267,0
2008-06-02,61,61,53.75,56.25,904,0
2008-06-03,56.25,56.75,53.75,55,166,0
2008-06-04,53.75,55,53.75,53.75,284,0
2008-06-05,53.75,56.25,52.5,56.25,812,0
2008-06-06,53.25,57.5,52.5,56.25,336,0
2008-06-09,55,55,53.75,55,406,0
2008-06-10,53.75,60,53.75,58.75,1295,0
2008-06-11,60,60,53.75,55,412,0
2008-06-12,56.25,58.75,55,58.75,367,0
2008-06-13,60,60,57.5,60,616,0
2008-06-16,58,62.5,57.5,62.5,1863,0
2008-06-17,64.25,64.25,60,60,832,0
2008-06-18,60,60,58.75,60,232,0
2008-06-19,58.75,61.75,58.75,58.75,399,0
2008-06-20,57.5,62,57.5,57.5,911,0
2008-06-23,58.25,59.25,56.25,56.25,838,0
2008-06-24,56.25,56.25,56.25,56.25,280,0
2008-06-25,55,56.25,53.75,53.75,847,0
2008-06-26,52.5,53,52.5,53,228,0
2008-06-27,55.5,55.5,53.75,53.75,25,0
2008-06-30,52.5,52.5,52.25,52.25,112,0
2008-07-01,50.5,50.5,49.75,49.75,385,0
2008-07-02,49.25,49.25,47.5,48.5,100,0
2008-07-03,47.5,48,47.5,48,472,0
2008-07-07,52.75,52.75,47.5,50,776,0
2008-07-08,50,50,47.5,49,200,0
2008-07-09,49.25,49.25,47.5,47.5,404,0
2008-07-10,47,50,45,47,752,0
2008-07-11,48.75,50,45,50,289,0
2008-07-14,56,56,46.25,51.25,821,0
2008-07-15,50.25,50.25,47.5,50,288,0
2008-07-16,48.75,50,45,50,559,0
2008-07-17,50,51.25,48.75,48.75,308,0
2008-07-18,50,50,47.5,49,76,0
2008-07-22,47.75,52.5,47.5,52.5,854,0
2008-07-23,50,50,47.75,50,278,0
2008-07-24,50,56.25,48.75,50,575,0
2008-07-25,51.25,52.5,51.25,51.25,108,0
2008-07-28,52.5,53.75,48.75,48.75,1280,0
2008-07-29,50,51.25,49.5,50.75,288,0
2008-07-30,50,50.75,48.75,50,433,0
2008-07-31,48.75,52.5,48.75,51.25,376,0
2008-08-01,52.5,55,50,51.25,304,0
2008-08-04,50,51.25,46.25,51.25,320,0
2008-08-05,56.25,56.25,50,51.25,394,0
2008-08-06,52.5,56.25,51.25,51.25,823,0
2008-08-07,51.25,52.5,50,50,380,0
2008-08-08,51.25,52.25,50,50,234,0
2008-08-11,52.25,52.25,50,52.25,268,0
2008-08-12,51,51.25,46.25,46.25,706,0
2008-08-13,48.5,48.5,47.5,47.5,108,0
2008-08-14,47.5,49.75,45,48.5,709,0
2008-08-15,45,47.25,45,47.25,228,0
2008-08-18,45.5,47,44.25,47,268,0
2008-08-19,47,52.5,43.75,52.5,267,0
2008-08-20,52.5,52.5,47.5,49.25,398,0
2008-08-21,52.5,52.5,46.25,51,335,0
2008-08-22,50.5,52.5,50.5,51.25,100,0
2008-08-25,51.25,51.25,48.5,48.5,130,0
2008-08-26,50,52.5,50,50,232,0
2008-08-27,50.75,51.25,50.75,51.25,244,0
2008-08-28,52,52.25,50,52.25,304,0
2008-08-29,51.25,52,49.25,49.5,136,0
2008-09-02,51,51,46.75,50,1108,0
2008-09-03,50,50,50,50,40,0
2008-09-04,51.25,51.25,48.75,49.5,104,0
2008-09-05,50,50,48.75,48.75,32,0
2008-09-08,50,50,46.25,50,268,0
2008-09-10,51.25,51.25,46.25,49.75,352,0
2008-09-11,48.75,49.5,38.75,42.5,824,0
2008-09-12,44.25,48.75,44.25,48,132,0
2008-09-15,46.25,49,42.75,45,340,0
2008-09-16,47.25,47.25,43.75,44.75,61,0
2008-09-17,45,45,42.75,45,80,0
2008-09-18,42.75,48.75,40,40,668,0
2008-09-19,42.5,45,40,45,944,0
2008-09-22,45,45,40.25,42.5,112,0
2008-09-23,40.5,43.75,39.75,42.5,364,0
2008-09-24,43,43,38.75,40.75,200,0
2008-09-25,39.25,49.5,39.25,49.5,1026,0
2008-09-26,45,45,40,42,365,0
2008-09-29,39.25,42.5,39.25,42.5,68,0
2008-09-30,40,42.5,39.25,42.5,1096,0
2008-10-01,42.5,43,39.25,42.75,192,0
2008-10-02,43.75,45,39.25,45,260,0
2008-10-03,42.5,43.75,40,43.75,164,0
2008-10-06,40,42.5,37.5,37.5,624,0
2008-10-07,40,48.75,40,45,1184,0
2008-10-08,44.5,45,40,41.25,86,0
2008-10-09,37.75,41.25,37.75,41.25,80,0
2008-10-10,45,45,10,30,1188,0
2008-10-13,26.75,42.5,26.75,40,880,0
2008-10-14,41.25,42.5,35,42.5,384,0
2008-10-15,40,42.5,40,42.5,220,0
2008-10-16,43.75,43.75,35,43.75,438,0
2008-10-17,43.75,45,42.5,44.25,477,0
2008-10-20,45,46.25,45,46.25,360,0
2008-10-21,47.5,47.5,47.5,47.5,400,0
2008-10-22,47.5,47.5,43.75,47.25,104,0
2008-10-23,47.25,50,45,45,608,0
2008-10-24,49.5,49.5,47.5,47.5,629,0
2008-10-27,49.25,49.5,45,49.25,96,0
2008-10-28,50,50,37.5,37.5,286,0
2008-10-29,38.75,41.25,38.75,41.25,152,0
2008-10-30,40.5,41.25,38.75,40.25,480,0
2008-10-31,45,50,43.75,45,464,0
2008-11-03,47.5,47.5,38.75,40,712,0
2008-11-04,43.25,43.25,40,40,304,0
2008-11-05,43.25,43.25,40,41.25,428,0
2008-11-06,41.5,41.5,41.5,41.5,68,0
2008-11-07,42.25,42.25,41.5,42.25,418,0
2008-11-10,42.25,43.5,38.75,42.25,238,0
2008-11-11,37.5,42,35,42,240,0
2008-11-12,37.5,41.25,35,35,504,0
2008-11-13,33.75,36.5,25,28.75,1449,0
2008-11-14,31.5,31.5,26.75,30,580,0
2008-11-17,28.25,34.25,27.5,27.5,776,0
2008-11-18,27.5,41.25,27.5,35,988,0
2008-11-19,32.5,32.5,31.25,32,72,0
2008-11-20,31.25,31.25,31.25,31.25,80,0
2008-11-21,32.5,33.75,32.5,32.5,192,0
2008-11-24,32.25,35,29.5,35,454,0
2008-11-25,36.25,36.25,29.5,33.75,184,0
2008-11-26,35,36,32.5,35.25,68,0
2008-12-01,37,37,35,35.25,52,0
2008-12-02,33.75,33.75,33.75,33.75,20,0
2008-12-03,33.75,33.75,30,32.5,124,0
2008-12-04,33.75,35.75,33.75,35,725,0
2008-12-05,35.75,35.75,32,32,612,0
2008-12-08,31.25,33.5,25,28.75,2293,0
2008-12-09,28.75,28.75,27.5,28.5,424,0
2008-12-10,28.5,28.5,27.5,28.5,496,0
2008-12-11,28.5,29.25,28.25,28.25,856,0
2008-12-12,25.75,29.25,25.25,25.25,304,0
2008-12-15,25.5,28.25,25.5,28.25,192,0
2008-12-16,29,30,28.75,30,216,0
2008-12-17,31,31.25,27.25,30,396,0
2008-12-18,28.25,28.25,27.5,27.5,8,0
2008-12-19,26.5,27.5,26.25,26.5,213,0
2008-12-22,25.75,26.25,25,26.25,585,0
2008-12-23,25.5,28.5,25,28.5,403,0
2008-12-24,28.5,33,27.5,28,752,0
2008-12-26,28.5,28.5,27.5,27.5,752,0
2008-12-29,27,27,25.5,25.5,635,0
2008-12-30,27.5,27.5,25.5,25.75,259,0
2008-12-31,25.5,28.5,25.5,25.5,584,0
2009-01-05,25.5,27.5,25.5,27.5,149,0
2009-01-06,30.75,30.75,27.25,27.5,212,0
2009-01-07,28.5,30.75,28.5,30.75,276,0
2009-01-08,28.75,29.25,27.75,27.75,230,0
2009-01-09,28.75,29.75,28.75,28.75,52,0
2009-01-12,29.5,42,29.5,35,1555,0
2009-01-13,37.5,49,33.75,33.75,3260,0
2009-01-14,35,37.5,33.25,33.25,909,0
2009-01-15,43.75,43.75,31.5,35,861,0
2009-01-16,35,36,34.75,36,515,0
2009-01-20,34,43.75,34,34.75,3093,0
2009-01-21,36.5,38.5,36.5,38.25,580,0
2009-01-22,40,40,38.5,38.5,240,0
2009-01-23,40,40,38.25,38.75,420,0
2009-01-26,40,40,39.25,39.25,329,0
2009-01-27,38.75,40,38.75,39.75,630,0
2009-01-28,43.75,43.75,38.75,39,352,0
2009-01-29,39.5,40.5,38.75,40.5,308,0
2009-01-30,40.5,41.25,39.5,39.5,396,0
2009-02-02,43.75,43.75,42,42,57,0
2009-02-03,42,42,41.25,41.25,140,0
2009-02-04,43.75,43.75,40,40,428,0
2009-02-05,40.5,42.5,40,42.5,850,0
2009-02-06,42,42,38.75,42,893,0
2009-02-09,40.5,43.25,35.75,39,364,0
2009-02-10,38.5,40.5,37.75,40.25,222,0
2009-02-11,37.5,38.75,37.25,38.75,1236,0
2009-02-12,42.5,42.5,38.5,40,268,0
2009-02-13,38.75,40,37.25,39.5,420,0
2009-02-17,37.25,37.25,37.25,37.25,8,0
2009-02-18,37.5,38.5,37.5,37.5,208,0
2009-02-19,41.25,41.25,37.5,37.5,69,0
2009-02-20,36,36,32.5,32.5,202,0
2009-02-23,33.75,35.75,32.75,33.5,497,0
2009-02-24,37,37,31.75,32.5,400,0
2009-02-25,32.5,34,32,32.5,112,0
2009-02-26,32.5,33.25,31,31,698,0
2009-02-27,31,31.75,30,30,508,0
2009-03-02,30.5,32.5,28,30,1748,0
2009-03-03,31.25,31.25,30,30,254,0
2009-03-04,31.25,31.25,30,30,196,0
2009-03-05,31.25,31.25,31.25,31.25,140,0
2009-03-06,31.25,31.5,31.25,31.5,55,0
2009-03-09,31.25,31.75,30,30,255,0
2009-03-10,31.5,33,31.5,31.5,104,0
2009-03-11,31.5,31.75,30,30.25,344,0
2009-03-12,30.75,31.75,30.75,30.75,96,0
2009-03-13,31,32.75,31,32,249,0
2009-03-16,31.5,35.5,31.5,35.5,212,0
2009-03-17,35,37.5,34.25,37.5,802,0
2009-03-18,39,42.5,39,40.25,1208,0
2009-03-19,40.25,44.25,38.25,38.5,856,0
2009-03-20,42.25,42.25,37.5,40,368,0
2009-03-23,41.25,41.5,36.75,36.75,508,0
2009-03-24,38.25,40.25,37.75,39.25,368,0
2009-03-25,46.75,46.75,38.5,42.5,5279,0
2009-03-26,43.75,59.5,40,47.5,6450,0
2009-03-27,52,57.5,50,55,1825,0
2009-03-30,61.75,68.5,58.5,65.25,5877,0
2009-03-31,67,73.75,66.75,73.5,4014,0
2009-04-01,71.5,80,71.5,77.5,3738,0
2009-04-02,77.5,81,62.75,64.5,4218,0
2009-04-03,63,71.25,63,71.25,1628,0
2009-04-06,73.75,75,69,74.75,1121,0
2009-04-07,76.25,76.25,74.25,75.75,2146,0
2009-04-08,76,76,69.5,69.5,605,0
2009-04-09,71.25,71.25,65,68.25,230,0
2009-04-13,70,70,62.75,63,1242,0
2009-04-14,68.5,68.5,63.25,64.75,569,0
2009-04-15,65,65,62.5,63.25,933,0
2009-04-16,68.75,68.75,63.5,66.25,604,0
2009-04-17,67.5,67.5,66.25,66.25,96,0
2009-04-20,72.25,72.25,63.75,67.5,1055,0
2009-04-21,67.5,68.75,65,67.5,765,0
2009-04-22,68.25,68.75,67.75,68.75,321,0
2009-04-23,68.5,68.5,67.5,67.5,1023,0
2009-04-24,68.75,68.75,67.5,68.75,150,0
2009-04-27,62.75,68.75,62.5,62.5,829,0
2009-04-28,67.5,67.5,58.75,62.5,1997,0
2009-04-29,65,65,60.25,63.75,748,0
2009-04-30,61.25,62.5,57,62.5,1485,0
2009-05-01,64.75,65,58.5,62.5,1610,0
2009-05-04,63.75,63.75,62.5,63.25,52,0
2009-05-05,62.5,62.5,60,62.5,391,0
2009-05-06,60.5,62.5,58.75,60,691,0
2009-05-07,60,60,57,57,632,0
2009-05-08,58,62.5,58,59.25,5177,0
2009-05-11,57.25,62.5,57.25,62.5,791,0
2009-05-12,68,68,58.75,61.25,508,0
2009-05-13,62.5,63.5,61.75,61.75,356,0
2009-05-14,67,67,62.5,63,584,0
2009-05-15,63.5,63.5,61.25,63.5,352,0
2009-05-18,58.25,63.5,58.25,60,841,0
2009-05-19,63,63,60,60,237,0
2009-05-20,61.25,62.5,56.25,60.75,616,0
2009-05-21,61.25,62.5,61.25,62.5,244,0
2009-05-22,62.5,62.5,57.5,61.25,696,0
2009-05-26,59.25,62.5,59,61.75,320,0
2009-05-27,62.5,62.75,59.5,61.25,812,0
2009-05-28,60,62.75,60,61.25,756,0
2009-05-29,62.75,63,58.75,58.75,799,0
2009-06-01,60.25,60.25,58.75,59.5,148,0
2009-06-02,60,60,57.5,57.5,764,0
2009-06-03,60,60,57.5,59.75,258,0
2009-06-04,60,62.5,57.75,60.25,519,0
2009-06-05,61.25,62.25,60,60.75,216,0
2009-06-08,57.5,62,57.5,57.5,232,0
2009-06-09,60.75,60.75,57.5,57.5,130,0
2009-06-10,60.75,60.75,57.5,57.5,124,0
2009-06-11,59.75,60,58.25,58.25,244,0
2009-06-12,60,60,55,58.5,1463,0
2009-06-15,56,60,55,55,634,0
2009-06-16,59.5,59.5,51,53.75,892,0
2009-06-17,55,55,50.5,53.5,28,0
2009-06-18,53.5,55,52,54.5,992,0
2009-06-19,55,55,52.5,54.25,108,0
2009-06-22,55,55,50.5,52.5,1213,0
2009-06-23,50.25,53,50,52.75,208,0
2009-06-24,50.5,50.5,50.25,50.25,68,0
2009-06-25,50.5,50.5,50.5,50.5,200,0
2009-06-26,51.25,54.25,51.25,54,627,0
2009-06-29,52.5,53.75,52.5,53.75,55,0
2009-06-30,51.75,54.25,48.75,54.25,419,0
2009-07-01,54.25,56.25,54.25,56.25,332,0
2009-07-02,56.25,56.25,54.25,56.25,124,0
2009-07-06,57,57.5,56.25,57.5,128,0
2009-07-07,57.5,64.25,57.5,61.25,1080,0
2009-07-08,62.25,62.25,55,59.25,212,0
2009-07-09,57.25,57.25,53.25,53.25,48,0
2009-07-10,58,58,53,54,58,0
2009-07-13,56.25,56.25,49.5,51.75,173,0
2009-07-14,51.75,52,51.75,51.75,212,0
2009-07-15,51.25,61.75,51.25,58.5,1434,0
2009-07-16,56.25,56.5,56.25,56.25,76,0
2009-07-17,57.5,57.5,48.75,53.75,672,0
2009-07-20,56.5,62.25,54.5,54.5,1106,0
2009-07-21,52.75,55.5,52.25,52.25,208,0
2009-07-22,51.75,56.25,50,50,1934,0
2009-07-23,50,56.25,47.75,47.75,2412,0
2009-07-24,48.25,54.75,47.75,49.75,799,0
2009-07-27,54.5,56,49.5,53.75,696,0
2009-07-28,53.75,53.75,51,52.5,443,0
2009-07-29,56,56,50.25,53,414,0
2009-07-30,51.25,51.75,50,50,1150,0
2009-07-31,52,52.25,49.75,52,1184,0
2009-08-03,52.5,56.25,52.5,56,790,0
2009-08-04,53.5,56.25,53,53,97,0
2009-08-05,53,55,53,53.5,531,0
2009-08-06,55,56.25,53,54.5,626,0
2009-08-07,54.25,62.5,50.25,62.5,2721,0
2009-08-10,61,61,56.25,60.5,736,0
2009-08-11,59.75,60.25,54.25,59.25,676,0
2009-08-12,58.75,60,56.25,60,382,0
2009-08-13,60.25,60.25,58.75,58.75,128,0
2009-08-14,60,61,58.75,60,1058,0
2009-08-17,60,60,53.75,53.75,364,0
2009-08-18,55,56.25,54.25,54.25,316,0
2009-08-19,55,55,53,53,830,0
2009-08-20,53.5,53.75,51.25,52.5,1576,0
2009-08-21,50,57.5,47.5,50,11069,0
2009-08-24,51,51.25,47.75,49.75,2222,0
2009-08-25,48.75,50,48.75,50,438,0
2009-08-26,50.25,50.25,47.75,48.75,1330,0
2009-08-27,48.75,49.5,47.5,47.75,1217,0
2009-08-28,48,48,46.25,46.25,702,0
2009-08-31,47.25,47.5,46.25,47.5,946,0
2009-09-01,44,47.5,44,45,1169,0
2009-09-02,46.5,46.5,45,45,484,0
2009-09-03,45.25,45.25,41.25,41.25,2700,0
2009-09-04,41.5,44.75,41.5,44.75,657,0
2009-09-08,46,46.25,46,46.25,322,0
2009-09-09,46,46.5,46,46.25,1092,0
2009-09-10,47.5,47.5,43.75,43.75,1387,0
2009-09-11,43.25,45.75,43.25,44.25,832,0
2009-09-14,47.5,56.75,43,45.75,17117,0
2009-09-15,47.25,47.75,44.5,46,2627,0
2009-09-16,48,52,45,46.75,2125,0
2009-09-17,51.5,51.5,43.25,44.75,1739,0
2009-09-18,44.75,45,43.75,43.75,916,0
2009-09-21,45,45.25,44,45,1330,0
2009-09-22,46,46.25,44.25,45,1331,0
2009-09-23,46,46.25,44.25,45,958,0
2009-09-24,44.25,44.25,40.5,42.25,2984,0
2009-09-25,43.25,45.25,43.25,44.25,566,0
2009-09-28,42.5,45,41.5,43.5,2006,0
2009-09-29,42.75,44,42.5,42.5,749,0
2009-09-30,43.5,44.5,41.5,44.25,1002,0
2009-10-01,42.25,44.5,41.5,41.5,2884,0
2009-10-02,41.5,42,40.75,41.25,1196,0
2009-10-05,41.25,47,41.25,43.5,1497,0
2009-10-06,45,46.25,41.25,43.75,1174,0
2009-10-07,44.25,46.25,43.75,44.75,1489,0
2009-10-08,45.5,46,45.5,46,486,0
2009-10-09,46,46.75,45.75,46,830,0
2009-10-12,46.25,47.5,46,46.25,1135,0
2009-10-13,46,48.5,46,46.5,1181,0
2009-10-14,46.75,48.75,46.75,48,952,0
2009-10-15,46.5,48.75,46.5,46.75,718,0
2009-10-16,47.5,48.75,46.75,46.75,400,0
2009-10-19,47,48.75,46.75,46.75,972,0
2009-10-20,46.75,48.75,46.75,46.75,724,0
2009-10-21,46.25,47.5,46.25,47.25,723,0
2009-10-22,47.25,47.5,46.75,47.25,1184,0
2009-10-23,47,47.25,45,47.25,652,0
2009-10-26,47.25,49.25,47.25,49.25,1251,0
2009-10-27,48.75,52,47.5,48.25,2179,0
2009-10-28,50,51,50,50,1663,0
2009-10-29,50.75,59,48.25,53.75,3652,0
2009-10-30,58.5,58.5,52.5,56.75,3568,0
2009-11-02,58.5,58.5,53.5,57.5,1121,0
2009-11-03,52,59.75,52,55,1374,0
2009-11-04,55,57.25,52.5,52.5,1003,0
2009-11-05,53.75,56,53.75,53.75,883,0
2009-11-06,54.25,54.5,53.75,53.75,128,0
2009-11-09,53.5,54,50,53.5,1807,0
2009-11-10,53.75,53.75,51,51.25,600,0
2009-11-11,51.25,52.5,51.25,52.5,48,0
2009-11-12,51,51,50,51,80,0
2009-11-13,50.5,51.25,49.5,50,1553,0
2009-11-16,50,52.5,47.5,50,1456,0
2009-11-17,50,50,47.75,50,484,0
2009-11-18,50,50,48.5,49.75,1637,0
2009-11-19,49.25,49.75,48.5,48.75,391,0
2009-11-20,49.75,49.75,49,49,352,0
2009-11-23,49,49.75,48.5,49.75,636,0
2009-11-24,49,49,48,49,390,0
2009-11-25,49,49.75,48.75,49.75,434,0
2009-11-27,48.5,49.25,48.5,49.25,290,0
2009-11-30,48,49.75,48,49.75,992,0
2009-12-01,49.5,49.75,47.75,49.75,1367,0
2009-12-02,49.25,52.5,49.25,49.75,1144,0
2009-12-03,52.5,52.5,49.75,51.25,1382,0
2009-12-04,52.5,52.5,50,50,544,0
2009-12-07,52.25,52.5,50,50,940,0
2009-12-08,52.5,52.5,47.75,48,533,0
2009-12-09,49.5,49.75,48.75,48.75,433,0
2009-12-10,49.75,50.25,49.25,50,539,0
2009-12-11,50,52.5,49.75,49.75,878,0
2009-12-14,51.25,52.25,49,50.75,1047,0
2009-12-15,52,52.5,47.75,47.75,1557,0
2009-12-16,48.75,49.5,47.75,48.5,748,0
2009-12-17,50,50,47.75,50,346,0
2009-12-18,49.75,50.5,47.75,49.5,1202,0
2009-12-21,55,55,50,50,792,0
2009-12-22,50,52.25,49.5,52,734,0
2009-12-23,52.5,52.5,50,51.25,1112,0
2009-12-24,50,50.25,50,50,348,0
2009-12-28,51.25,51.25,49.5,50,220,0
2009-12-29,50,51.25,49.5,51.25,602,0
2009-12-30,50.5,50.5,48.5,50.5,1190,0
2009-12-31,50,52.5,48.75,51.5,1164,0
2010-01-04,51.25,52.25,50.5,50.5,216,0
2010-01-05,50.5,50.75,49.25,50,464,0
2010-01-06,50,50.5,50,50.5,260,0
2010-01-07,49,50.5,48.75,48.75,1025,0
2010-01-08,49.25,51.25,47.75,50.5,1643,0
2010-01-11,54.75,55,51.5,53.5,4211,0
2010-01-12,56.5,56.5,52.5,56.25,2004,0
2010-01-13,58.75,58.75,53.25,56.5,1809,0
2010-01-14,56.25,57,53.75,55.75,1080,0
2010-01-15,55,55,50,55,3557,0
2010-01-19,55,57.75,53.75,55,1488,0
2010-01-20,55,56,53,54.75,943,0
2010-01-21,54.5,54.5,51,53.75,935,0
2010-01-22,54,57.25,53.25,54.25,1078,0
2010-01-25,53.75,55.5,53.75,54.5,1240,0
2010-01-26,54.5,56,54.5,55.5,596,0
2010-01-27,56,58.25,53.75,58.25,2219,0
2010-01-28,57.5,58.75,56.25,57.5,1712,0
2010-01-29,57.5,58.75,57.5,58.25,1529,0
2010-02-01,57.75,59.5,53.5,56.5,2784,0
2010-02-02,54.75,58.25,52.5,55,1855,0
2010-02-03,56.25,58.75,52.5,52.5,2471,0
2010-02-04,53.75,56.25,53.75,55.75,158,0
2010-02-05,57.5,58,53.75,56.25,1054,0
2010-02-08,57.5,57.5,53.75,56.25,259,0
2010-02-09,56.25,56.25,55,56,622,0
2010-02-10,55,56.25,53.75,56.25,260,0
2010-02-11,54.25,56.25,54.25,56.25,292,0
2010-02-12,55,56.25,55,56,224,0
2010-02-16,56,56.25,54.25,55,556,0
2010-02-17,54.25,57.5,54.25,55,888,0
2010-02-18,55.25,56.25,55,55.5,32,0
2010-02-19,56,56.25,55,55.25,632,0
2010-02-22,67.75,67.75,54.25,55,1300,0
2010-02-23,55,55,53.75,54.75,1508,0
2010-02-24,54,56.25,53.75,56.25,668,0
2010-02-25,56,56.25,53.75,55,872,0
2010-02-26,53.25,55,52.5,55,1368,0
2010-03-01,53.75,55,52.75,53.75,725,0
2010-03-02,52.75,53.75,50,51.25,3692,0
2010-03-03,52.5,55,48.75,50.25,2748,0
2010-03-04,51.25,51.5,50.25,51.5,612,0
2010-03-05,50.25,51,49.75,50.5,1518,0
2010-03-08,50.5,51.75,49.5,50.75,541,0
2010-03-09,50,52.75,50,52.5,1296,0
2010-03-10,51.25,52.75,50,52,1232,0
2010-03-11,53.75,53.75,51.5,51.75,600,0
2010-03-12,51,52.25,51,52,788,0
2010-03-15,50.75,53.75,50.75,53.75,1814,0
2010-03-16,53,53.75,52.25,53.75,1205,0
2010-03-17,53.5,55,52,55,1010,0
2010-03-18,54.75,54.75,52,53.75,1736,0
2010-03-19,52.5,53.75,51.5,52,552,0
2010-03-22,55.5,55.5,51.25,53.25,866,0
2010-03-23,54,54,52.5,52.5,473,0
2010-03-24,51.75,54.25,51.5,52.5,304,0
2010-03-25,51.5,52.5,51.25,52.5,3360,0
2010-03-26,57.25,57.25,51.5,51.75,580,0
2010-03-29,51.5,53.75,51.5,53.25,916,0
2010-03-30,59,59,51.25,53.75,6239,0
2010-03-31,52.5,55,52.5,55,1614,0
2010-04-01,55,55.75,51.75,54.25,492,0
2010-04-05,55,55,52.5,55,1032,0
2010-04-06,52.5,55,51.5,53,1236,0
2010-04-07,52.5,53.25,52.5,53.25,494,0
2010-04-08,53.25,54,53.25,53.75,290,0
2010-04-09,53,54.75,52,53,1566,0
2010-04-12,51.75,54.75,51.5,54.5,652,0
2010-04-13,54.75,57.5,54.75,57,2354,0
2010-04-14,57,58.75,56.25,58.75,1204,0
2010-04-15,58.75,62.5,56.5,59,4561,0
2010-04-16,58.25,59,56.75,59,1234,0
2010-04-19,60.25,61.75,58.75,61.5,1749,0
2010-04-20,62.5,62.5,55.25,57.5,2925,0
2010-04-21,58,59,55,55.75,1161,0
2010-04-22,56.25,56.25,53.75,55.75,1694,0
2010-04-23,54.75,57.25,54.5,56.25,747,0
2010-04-26,56.25,56.25,55.5,55.5,1058,0
2010-04-27,54,55.25,53.5,55.25,793,0
2010-04-28,57,57,53.5,55.5,1371,0
2010-04-29,55,56.25,53.75,55,567,0
2010-04-30,56.25,58.5,53.75,55.5,1702,0
2010-05-03,55.5,62.25,55.5,61.5,3302,0
2010-05-04,62.5,62.5,58,58,1321,0
2010-05-05,58,61.25,55.25,58.5,1444,0
2010-05-06,58,62.5,55,56.25,2641,0
2010-05-07,55.75,60.75,55.25,59.25,2662,0
2010-05-10,57,60.75,56.5,59,3210,0
2010-05-11,58.25,58.75,57.5,58.5,811,0
2010-05-12,58,62,57.25,61.5,2035,0
2010-05-13,61.25,61.75,60.5,61,774,0
2010-05-14,60.5,61.75,60.25,61.75,1188,0
2010-05-17,61.75,61.75,60.25,61.75,1537,0
2010-05-18,61.25,63.75,61,62.5,3592,0
2010-05-19,62.5,63.5,60,63.25,1904,0
2010-05-20,63.5,63.5,61.25,63.5,1290,0
2010-05-21,56.75,62.5,56.5,61.25,2089,0
2010-05-24,63,63,58,58.25,613,0
2010-05-25,52.25,58.75,52.25,58.25,1510,0
2010-05-26,61.25,61.25,59.75,59.75,109,0
2010-05-27,60,61,59.75,60.75,533,0
2010-05-28,60.75,60.75,60,60.5,388,0
2010-06-01,60.5,60.5,59,59.25,332,0
2010-06-02,59.25,59.75,58.75,59.5,724,0
2010-06-03,58.75,59.25,58.25,58.25,336,0
2010-06-04,57.75,58.75,57.75,58.25,231,0
2010-06-07,57.25,60,55.5,56,1089,0
2010-06-08,55.25,57,55,57,440,0
2010-06-09,55.75,56.75,55.5,56.75,277,0
2010-06-10,56.75,57,55.75,56.5,100,0
2010-06-11,58.25,58.5,55,56.25,792,0
2010-06-14,58.5,58.5,55.25,56.75,632,0
2010-06-15,57.5,57.75,57.5,57.75,72,0
2010-06-16,57.25,59.5,55.5,59.5,1518,0
2010-06-17,58.5,58.75,57.25,58.75,229,0
2010-06-18,58.5,58.5,56.5,58.5,476,0
2010-06-21,57.25,57.25,56.25,57,132,0
2010-06-22,56,57.25,56,57.25,433,0
2010-06-23,57,57.25,57,57.25,12,0
2010-06-24,57,57.25,55.5,57,556,0
2010-06-25,56.25,56.25,55.25,55.25,88,0
2010-06-28,56.25,56.25,55,55.75,1433,0
2010-06-29,54,56.25,53.75,55,890,0
2010-06-30,54.25,54.5,53.5,53.75,236,0
2010-07-01,53,54.5,52.75,53,216,0
2010-07-02,51.75,54.75,50,50,1135,0
2010-07-06,50.5,52.75,49.75,52.5,1432,0
2010-07-07,52,52.25,50.75,51,255,0
2010-07-08,52,52,50,50.5,272,0
2010-07-09,49.75,51.75,49.5,50.5,984,0
2010-07-12,50.5,51,50,50.5,768,0
2010-07-13,50.75,50.75,47.75,47.75,1907,0
2010-07-14,48,51.25,47.75,49.5,672,0
2010-07-15,50,51.25,50,51,596,0
2010-07-16,50.5,50.5,48,50,1004,0
2010-07-19,50.25,52.25,47.5,47.75,1325,0
2010-07-20,47.75,52.25,47.75,50.5,1312,0
2010-07-21,53.75,57.25,52,52.25,5310,0
2010-07-22,53,53,50,52,637,0
2010-07-23,50,54.5,50,52,483,0
2010-07-26,51.75,52,50.25,50.5,895,0
2010-07-27,53,53,50.25,52.25,400,0
2010-07-28,53.75,53.75,50.25,50.25,574,0
2010-07-29,50.5,52.75,50.25,50.75,582,0
2010-07-30,50.25,51.25,50.25,51,111,0
2010-08-02,50.25,50.75,50.25,50.5,552,0
2010-08-03,49.25,50,48.75,49.25,493,0
2010-08-04,49.5,50.5,49,50,396,0
2010-08-05,49.25,49.75,48.75,48.75,636,0
2010-08-06,47.5,49.75,47.5,49.25,525,0
2010-08-09,49.75,51,49.5,50,178,0
2010-08-10,49.25,50,48,48.75,264,0
2010-08-11,48.75,50.25,47.75,49,361,0
2010-08-12,48.5,48.75,48,48.75,308,0
2010-08-13,48.75,48.75,48,48.75,21,0
2010-08-16,48,48.5,46.5,46.5,1110,0
2010-08-17,45,48.25,41.75,48.25,586,0
2010-08-18,48.5,48.75,47,48.25,417,0
2010-08-19,48.25,48.25,46.5,47,161,0
2010-08-20,47,47.75,44.75,44.75,1425,0
2010-08-23,48,48,47,47,35,0
2010-08-24,46.25,48.5,45,46,308,0
2010-08-25,46.5,46.5,42.5,42.5,204,0
2010-08-26,45.75,45.75,41.5,41.75,369,0
2010-08-27,42.75,46.75,42.5,43.5,307,0
2010-08-30,42.75,44.75,42.5,44.75,178,0
2010-08-31,47.5,47.5,45.75,45.75,200,0
2010-09-01,47.25,47.5,44.25,44.75,88,0
2010-09-02,46.5,46.5,44.75,45,100,0
2010-09-03,44.75,45.75,43.75,45.75,135,0
2010-09-07,41.5,46.5,41.5,42,1061,0
2010-09-08,42,55,41.25,48.75,2125,0
2010-09-09,45,46.25,43.5,43.5,1805,0
2010-09-10,45,47.5,43.25,44,1040,0
2010-09-13,43.25,45,42.75,43.25,702,0
2010-09-14,44.25,44.25,43,43.25,215,0
2010-09-15,43.25,43.75,43,43.5,463,0
2010-09-16,43.75,44.75,43,43.75,887,0
2010-09-17,43.5,44,42.75,43.75,740,0
2010-09-20,44.75,44.75,43,44,131,0
2010-09-21,44,44,42.5,43,973,0
2010-09-22,44.5,45,42.75,44,877,0
2010-09-23,43.75,44.25,43.5,44.25,44,0
2010-09-24,43.75,44.25,41.25,42.5,1152,0
2010-09-27,43.75,43.75,42,42.75,256,0
2010-09-28,48.75,48.75,43,44.75,526,0
2010-09-29,43.75,44.75,43.25,44,579,0
2010-09-30,44.75,45,43.75,44.5,460,0
2010-10-01,45,45,44.25,44.75,284,0
2010-10-04,44.5,46,42.75,45.25,976,0
2010-10-05,45.75,46.25,45,45.75,487,0
2010-10-06,46,46.75,45.75,46.5,188,0
2010-10-07,46.5,46.5,46.25,46.5,128,0
2010-10-08,46.5,46.5,46.5,46.5,4,0
2010-10-11,46.5,51,46.5,51,2023,0
2010-10-12,51,51,49.25,49.5,866,0
2010-10-13,50,50,49,49.5,292,0
2010-10-14,49.75,50,49,49,348,0
2010-10-15,46.5,50,46.5,48.5,651,0
2010-10-18,48,48,44.25,45.5,1807,0
2010-10-19,47,47.75,45.75,47.5,1029,0
2010-10-20,47.75,48.5,47.5,48.25,441,0
2010-10-21,48.75,48.75,47.25,47.25,1084,0
2010-10-22,48.5,48.5,46.5,47.75,154,0
2010-10-25,51.25,51.25,46.5,49.25,2002,0
2010-10-26,48.75,48.75,47.75,48.5,820,0
2010-10-27,47.75,49,47.25,49,652,0
2010-10-28,48.75,49.25,48.5,49.25,1218,0
2010-10-29,48,49.5,48,49.5,442,0
2010-11-01,50,50,46.5,47.25,1165,0
2010-11-02,48,48.5,47.25,47.75,701,0
2010-11-03,47.25,47.5,45.75,45.75,1461,0
2010-11-04,46.25,46.75,45.75,46.25,389,0
2010-11-05,45.25,47.25,45,47,1305,0
2010-11-08,47.5,49.75,46.75,49.75,1349,0
2010-11-09,49,49.25,47,47,587,0
2010-11-10,47,47.5,45.25,45.5,872,0
2010-11-11,48,48,46.75,47.25,516,0
2010-11-12,47.5,47.5,45.75,46.25,717,0
2010-11-15,46.75,47.5,46.75,47.25,527,0
2010-11-16,47.5,47.5,46.75,47,696,0
2010-11-17,47.25,48.75,46.75,48.75,453,0
2010-11-18,47,47.75,45.75,45.75,589,0
2010-11-19,46,46.25,45,45.25,265,0
2010-11-22,46,46.5,44.5,44.5,1109,0
2010-11-23,45.75,46,44.5,46,170,0
2010-11-24,46.5,46.5,45.25,45.25,391,0
2010-11-26,43,44.75,42.75,44,470,0
2010-11-29,46,46,44.25,45.25,664,0
2010-11-30,44.5,45.5,44,45,352,0
2010-12-01,45,45,43.5,45,1950,0
2010-12-02,45,45,43.5,43.5,464,0
2010-12-03,42.75,46,42.75,44.25,2063,0
2010-12-06,46,48.75,44.5,45.25,3395,0
2010-12-07,46.25,46.75,45.25,46,1029,0
2010-12-08,46,47.25,44,45.25,1531,0
2010-12-09,45.5,46.25,44.5,45.25,535,0
2010-12-10,46,46.5,45,46,881,0
2010-12-13,45.5,46.25,45,46,1532,0
2010-12-14,46.25,46.25,43.5,43.5,3229,0
2010-12-15,42.75,45,42.5,43,1514,0
2010-12-16,42.5,43.75,42.5,43.25,1534,0
2010-12-17,43.5,43.75,43.25,43.75,1190,0
2010-12-20,42.5,44.5,42.5,43.75,1468,0
2010-12-21,43.75,44.75,43,43.75,386,0
2010-12-22,44.5,44.75,43,44,2099,0
2010-12-23,43.5,45.5,43,43.5,3026,0
2010-12-27,43.5,43.5,42,42.5,2484,0
2010-12-28,42.5,43,42,42.5,2420,0
2010-12-29,42,43.25,41.5,42,2820,0
2010-12-30,42.5,43,41.75,41.75,3469,0
2010-12-31,41.5,42.25,41,41.5,4432,0
2011-01-03,43,43,41.75,41.75,1241,0
2011-01-04,42.75,43,41.5,42.25,1866,0
2011-01-05,44.75,44.75,41.75,42.25,2489,0
2011-01-06,47,47,42.25,42.75,5725,0
2011-01-07,44.5,45,42.25,43.25,3878,0
2011-01-10,44.25,44.25,43,43.75,2466,0
2011-01-11,44.5,44.5,42.75,43.25,2297,0
2011-01-12,42.75,43.75,42.5,43,2038,0
2011-01-13,43.75,43.75,42.5,43.5,1591,0
2011-01-14,44.5,44.5,42.75,43.5,1225,0
2011-01-18,44,44.75,43,43.5,1755,0
2011-01-19,43.5,43.75,43,43,1611,0
2011-01-20,43,43.75,42,43.25,1125,0
2011-01-21,43.5,44,43,43.5,1930,0
2011-01-24,43.75,44.5,43,43.5,1442,0
2011-01-25,44.25,44.25,43.25,44.25,1722,0
2011-01-26,44.5,44.75,43.25,44,1662,0
2011-01-27,43.75,44.25,43,43.75,1985,0
2011-01-28,43,43.5,42.25,42.5,2327,0
2011-01-31,43,43.5,42.5,43.5,825,0
2011-02-01,43.5,43.5,42.75,43.25,985,0
2011-02-02,43.75,45,43.5,44.25,2976,0
2011-02-03,44.5,46.5,44,46.5,5631,0
2011-02-04,46.5,47,46.25,46.75,1809,0
2011-02-07,48.25,53.75,47.25,53.75,9026,0
2011-02-08,54.5,54.5,52.25,53.25,2324,0
2011-02-09,50.75,52.5,50,51.75,2073,0
2011-02-10,51.75,52.5,50.5,52.5,1912,0
2011-02-11,52.5,62,51.75,59,5549,0
2011-02-14,57.5,57.75,55,57.75,3253,0
2011-02-15,57.75,59.75,57,58.75,2737,0
2011-02-16,59.75,59.75,55,56.25,1849,0
2011-02-17,56.25,58.75,56.25,57.5,1653,0
2011-02-18,56.25,58.75,56.25,58.25,1201,0
2011-02-22,58.5,58.5,56.25,56.25,949,0
2011-02-23,57,57,55,56,484,0
2011-02-24,56,56,52.5,53,1400,0
2011-02-25,53.5,53.5,50,51.5,1553,0
2011-02-28,53.25,54,52.75,53.75,472,0
2011-03-01,52.5,53.75,50.5,50.75,586,0
2011-03-02,52,52.5,50.75,52.25,961,0
2011-03-03,52.5,52.5,50.75,51,1093,0
2011-03-04,52.25,52.25,51.75,51.75,135,0
2011-03-07,52.25,52.25,50,50.75,1382,0
2011-03-08,50,51.5,50,50.5,614,0
2011-03-09,51.5,51.5,50,50.75,1698,0
2011-03-10,50.25,52.5,48.75,48.75,2394,0
2011-03-11,48.75,51.5,48.75,51.5,2617,0
2011-03-14,51.5,53,50.75,53,1462,0
2011-03-15,49.25,52.5,49.25,52.25,807,0
2011-03-16,51.5,53.75,50,53.5,2240,0
2011-03-17,53.5,56.5,53.5,55.5,1939,0
2011-03-18,56.5,56.5,53,55.25,1095,0
2011-03-21,56.25,56.5,54,56.5,1242,0
2011-03-22,56.25,59,54.5,57,1147,0
2011-03-23,57.5,57.5,53,55,1725,0
2011-03-24,54.25,55.75,52.5,54.5,272,0
2011-03-25,56.75,56.75,52.5,53.25,562,0
2011-03-28,53.5,55.75,52.75,55.5,800,0
2011-03-29,55.5,57.25,54.25,57,753,0
2011-03-30,54.25,57.25,54.25,56,1360,0
2011-03-31,54.75,56.25,54.75,56.25,228,0
2011-04-01,57,57.25,54.25,55.75,594,0
2011-04-04,55.75,57.5,55.75,57,1238,0
2011-04-05,57.5,57.5,55.75,55.75,1081,0
2011-04-06,56,57,55.75,57,828,0
2011-04-07,57.5,59,56.5,58,744,0
2011-04-08,58,58.5,56,57.5,584,0
2011-04-11,58.75,58.75,56,56,605,0
2011-04-12,56.25,58.75,55,56.25,1056,0
2011-04-13,57.25,58.75,55.25,58.5,909,0
2011-04-14,58.25,58.5,56.5,58,582,0
2011-04-15,58.5,58.75,57.75,58.75,1015,0
2011-04-18,58.5,58.75,55,58,624,0
2011-04-19,58.5,58.75,55,56,1682,0
2011-04-20,56.25,57,55,56.5,1540,0
2011-04-21,56.25,56.75,55.5,56.75,1611,0
2011-04-25,56.25,57.5,55.5,56,1036,0
2011-04-26,57.75,57.75,54,55.75,2394,0
2011-04-27,55.5,56.25,53.75,55.5,2098,0
2011-04-28,55.75,56.5,55,56.25,808,0
2011-04-29,56,57.25,55.5,56.75,255,0
2011-05-02,56,56.75,55,55,364,0
2011-05-03,56.25,57.25,56,56.5,731,0
2011-05-04,55.5,56.5,55,55.5,1179,0
2011-05-05,55.25,56,54.75,54.75,826,0
2011-05-06,55.75,55.75,50,52.5,1503,0
2011-05-09,48.75,50.5,47.5,49,2918,0
2011-05-10,47.5,50.75,47.5,50.75,1657,0
2011-05-11,50,51,48.75,50.75,680,0
2011-05-12,49.75,52.25,49.75,52,282,0
2011-05-13,52,54.75,51.25,51.25,304,0
2011-05-16,51.25,52.75,47.5,50.5,2515,0
2011-05-17,53.75,53.75,49.5,52,1217,0
2011-05-18,47.5,48.5,45,47.5,3671,0
2011-05-19,47.5,47.5,41.5,42,5440,0
2011-05-20,42.5,42.5,37.75,39.75,10532,0
2011-05-23,40.5,42.5,35.75,42.25,3392,0
2011-05-24,43,43.5,41.25,41.25,2172,0
2011-05-25,41.75,42,39.25,40.5,2061,0
2011-05-26,40,41.25,39.5,40,882,0
2011-05-27,40,41.25,39.5,39.75,1318,0
2011-05-31,42.5,42.5,37.75,41.75,3837,0
2011-06-01,41,41.75,38,38.25,2989,0
2011-06-02,38.75,38.75,36.25,36.25,3705,0
2011-06-03,36.25,36.25,32.5,33.25,5777,0
2011-06-06,32,32.75,28.75,28.75,8685,0
2011-06-07,28,33.75,26.25,29.75,11109,0
2011-06-08,30.25,36.25,30.25,34.25,2949,0
2011-06-09,35.75,35.75,29.5,30,13742,0
2011-06-10,30.25,32,27.5,28.75,9595,0
2011-06-13,28.75,29.75,25.75,26.5,15158,0
2011-06-14,27.5,32.25,25,26,6900,0
2011-06-15,25.25,28.75,25.25,26.75,13558,0
2011-06-16,25,28.5,25,28.25,11235,0
2011-06-17,28.5,28.75,25.5,27.25,18279,0
2011-06-20,28.25,28.25,25.75,26,1330,0
2011-06-21,26,30,25,29,21304,0
2011-06-22,29,29.75,27.75,29.25,3103,0
2011-06-23,28.25,29,26.25,29,15261,0
2011-06-24,28.5,37.5,27.5,32.5,12090,0
2011-06-27,32.25,32.25,27.75,27.75,24233,0
2011-06-28,28,30,27.75,27.75,5698,0
2011-06-29,30.5,30.5,25.25,26,15019,0
2011-06-30,25.75,27.5,25.75,26.75,5534,0
2011-07-01,26,27.25,25,25.75,7420,0
2011-07-05,25.75,25.75,25.25,25.5,1144,0
2011-07-06,25.25,26.75,25.25,25.5,3511,0
2011-07-07,25.5,26.75,25,25,4948,0
2011-07-08,26,26,25,25.5,2008,0
2011-07-11,25.5,25.75,25.25,25.25,1639,0
2011-07-12,25.5,27,25.5,25.5,2830,0
2011-07-13,26,26.25,25.5,25.75,838,0
2011-07-14,26.25,26.5,25.75,26.5,2807,0
2011-07-15,26.25,27,25.75,26.25,4685,0
2011-07-18,26.25,27.25,25.5,26.25,1265,0
2011-07-19,27,27,26,26.5,1953,0
2011-07-20,27,27,25.75,26,2182,0
2011-07-21,25.75,26.25,25,25.25,2104,0
2011-07-22,25,25.75,25,25.5,1005,0
2011-07-25,25,26.75,25,25.5,5256,0
2011-07-26,26,26.5,24.75,25,3971,0
2011-07-27,25.75,25.75,23.75,24.25,1390,0
2011-07-28,23.75,25.25,23.5,24.25,2248,0
2011-07-29,24.25,24.75,23,23.25,2421,0
2011-08-01,23,23.75,23,23.75,873,0
2011-08-02,22.25,23.5,22.25,23,1974,0
2011-08-03,22.5,23.25,21.75,22,7481,0
2011-08-04,21.25,21.75,20.25,20.25,2720,0
2011-08-05,20,20.75,20,20.25,2851,0
2011-08-08,18.75,20,16.75,18.25,5120,0
2011-08-09,18.25,18.25,16.75,17.5,3581,0
2011-08-10,17.5,21.5,17.5,19.75,2774,0
2011-08-11,20.75,21,19.5,19.5,9294,0
2011-08-12,20.75,21,20,20.5,261,0
2011-08-15,20.5,21.25,20.5,21.25,1940,0
2011-08-16,21.5,21.5,20.5,21,1334,0
2011-08-17,21.25,21.25,21,21.25,854,0
2011-08-18,21,21.25,19.5,20,402,0
2011-08-19,18.75,20,18.75,20,1252,0
2011-08-22,21,21,19.25,19.75,812,0
2011-08-23,19.25,19.5,18.75,19.5,846,0
2011-08-24,20,20,19,20,530,0
2011-08-25,21.5,21.5,20.25,21.5,1789,0
2011-08-26,21.5,21.5,20.5,21.5,736,0
2011-08-29,21.75,23.5,21,23,2008,0
2011-08-30,23.5,23.5,22.25,23.25,882,0
2011-08-31,23,23.75,22.5,22.75,614,0
2011-09-01,23.25,24,21.25,22.5,1481,0
2011-09-02,22.5,22.5,21.25,21.25,83,0
2011-09-06,21.25,21.25,20,21.25,605,0
2011-09-07,21,21,20.75,20.75,56,0
2011-09-08,21,21.75,20.5,20.5,1650,0
2011-09-09,21.5,21.5,19.75,20.25,840,0
2011-09-12,21.5,25,20.25,23.25,1884,0
2011-09-13,25,25,21.5,21.5,1133,0
2011-09-14,22.25,23.25,21.5,22.5,359,0
2011-09-15,21.25,23.75,21.25,23,514,0
2011-09-16,24.5,24.5,21.5,22.25,948,0
2011-09-19,23,26,23,26,3037,0
2011-09-20,25.5,26.25,24.75,25.25,3038,0
2011-09-21,24.75,26,22.5,23.75,1398,0
2011-09-22,22.5,24.75,22.5,23.25,759,0
2011-09-23,23,23,22.25,22.5,1806,0
2011-09-26,24.25,24.5,21,22,691,0
2011-09-27,22,22.75,21.75,22.5,1058,0
2011-09-28,22,24,22,23.75,1120,0
2011-09-29,24,24,22,22.5,816,0
2011-09-30,22.5,22.5,21.5,21.75,158,0
2011-10-03,21.75,22.25,21.75,22.25,372,0
2011-10-04,22,22,21.5,21.5,248,0
2011-10-05,23.75,27.5,21,21.5,11408,0
2011-10-06,22,25,22,24.75,1267,0
2011-10-07,25,26,24.5,25.75,1583,0
2011-10-10,25.5,26,24.5,25.25,2542,0
2011-10-11,25.75,25.75,24.5,24.5,776,0
2011-10-12,24.25,24.25,23.75,24.25,788,0
2011-10-13,24.25,24.5,23.75,24.5,728,0
2011-10-14,25,25.25,24.5,24.5,614,0
2011-10-17,25,25,23.75,24.25,65,0
2011-10-18,23.75,24.25,23.75,24.25,1094,0
2011-10-19,22.5,23.5,22.25,23.5,1350,0
2011-10-20,30.5,30.5,22.5,25.75,2037,0
2011-10-21,25.75,27.5,25.75,27,2016,0
2011-10-24,31.75,31.75,25,27.25,2418,0
2011-10-25,27.5,28.5,25.5,27,2708,0
2011-10-26,28,28,25.75,27,1104,0
2011-10-27,28,28,25.75,27.25,428,0
2011-10-28,26.5,27.25,25.75,25.75,96,0
2011-10-31,26.75,27,25,25.75,160,0
2011-11-01,24.25,25.5,24.25,25,236,0
2011-11-02,26,28,25.5,27.5,433,0
2011-11-03,26.75,26.75,26.25,26.25,194,0
2011-11-04,26.75,27.5,26.75,27.5,474,0
2011-11-07,27.25,28,26,27.5,1903,0
2011-11-08,27.5,27.5,25,25,984,0
2011-11-09,25.25,27.25,25.25,25.5,564,0
2011-11-10,27,27.5,26.5,26.5,79,0
2011-11-11,26.5,27,26,26.5,264,0
2011-11-14,27,27.25,25.75,27.25,713,0
2011-11-15,27.75,27.75,26.25,27.5,439,0
2011-11-16,28,28,26.75,27.5,324,0
2011-11-17,27.75,27.75,26.5,26.75,184,0
2011-11-18,27.5,27.75,26.5,26.75,76,0
2011-11-21,26.75,27.5,24.75,25,872,0
2011-11-22,26,26.75,26,26.75,683,0
2011-11-23,25.75,26.75,25.75,26.75,124,0
2011-11-25,26.75,27.5,26.75,27.25,371,0
2011-11-28,26.75,29.75,25.75,28.5,3992,0
2011-11-29,27.5,27.5,27,27.25,92,0
2011-11-30,27.25,28.5,26,27.5,2695,0
2011-12-01,27,29.5,26,28.75,1730,0
2011-12-02,29.25,30,27.25,28.5,256,0
2011-12-05,29.25,29.75,27.5,29,3802,0
2011-12-06,27.5,29.25,27,28.75,4578,0
2011-12-07,28.75,29.5,28,28.75,2349,0
2011-12-08,28.5,29.25,26.5,27.25,8074,0
2011-12-09,27.75,29.5,26.25,26.25,12152,0
2011-12-12,27.5,29.5,27,29.5,19699,0
2011-12-13,29.75,34.5,29.5,31.25,29678,0
2011-12-14,31.25,33,29,30.75,3441,0
2011-12-15,30,31.5,29,29.75,3784,0
2011-12-16,31.75,31.75,28,28,7805,0
2011-12-19,28.75,31,28.75,28.75,4629,0
2011-12-20,31.25,33.25,29.75,32.5,17039,0
2011-12-21,31.75,33,31.5,32,4515,0
2011-12-22,32.25,33.25,32.25,32.5,1514,0
2011-12-23,33.25,33.25,29.25,30.75,2747,0
2011-12-27,30.75,33.25,30,32.5,4007,0
2011-12-28,31.25,33.25,30.25,32.75,1800,0
2011-12-29,33.75,33.75,30.75,30.75,2907,0
2011-12-30,31.25,33.75,31.25,33.5,3271,0
2012-01-03,33.25,34.25,32.5,33.25,5706,0
2012-01-04,33.75,33.75,31.5,31.5,1568,0
2012-01-05,31.5,33,31.5,32.5,1472,0
2012-01-06,31.5,32.75,31.5,31.75,1367,0
2012-01-09,31.25,33,31.25,32.5,2869,0
2012-01-10,32.75,34.5,32.25,33.5,13078,0
2012-01-11,33.75,33.75,33,33.75,2966,0
2012-01-12,33.75,34.5,32.5,32.75,6615,0
2012-01-13,32.75,35.75,32.75,34.75,7370,0
2012-01-17,35,37.5,34,37.25,10082,0
2012-01-18,37.5,41.25,36.5,41,19814,0
2012-01-19,41.75,43,39.25,40.5,16639,0
2012-01-20,39.75,39.75,34,36.5,15586,0
2012-01-23,35.75,35.75,33.75,33.75,3626,0
2012-01-24,34,34.75,33.75,34.25,1459,0
2012-01-25,34.75,37,34,36.25,1911,0
2012-01-26,36.25,37.25,35.75,36.5,1422,0
2012-01-27,35.5,36.5,34.75,35,1499,0
2012-01-30,36.5,36.5,34.25,35,2372,0
2012-01-31,35,35.75,34,34.75,1950,0
2012-02-01,36,36,34,35,1808,0
2012-02-02,35,35.25,34,35,960,0
2012-02-03,35.25,35.25,33.5,34,2186,0
2012-02-06,34,34.5,33.75,34.5,962,0
2012-02-07,34.5,35,34,34.25,1149,0
2012-02-08,35,37.5,34.75,37.5,7549,0
2012-02-09,37.5,40,33,35.75,17483,0
2012-02-10,36.5,36.5,34.5,35.25,2467,0
2012-02-13,35,36.25,34.5,35.75,1746,0
2012-02-14,36,36,34.25,35.5,1648,0
2012-02-15,34.75,35.75,34.75,35.25,783,0
2012-02-16,34.75,36.25,34.75,35.5,482,0
2012-02-17,35,36,33.25,36,3503,0
2012-02-21,35.25,37,30.5,30.5,5651,0
2012-02-22,31.75,35,31.75,34.75,5160,0
2012-02-23,34.75,35,32.5,34.25,1465,0
2012-02-24,34.5,34.5,32.75,32.75,619,0
2012-02-27,31.75,32.25,30.25,30.5,2272,0
2012-02-28,31.25,39.75,30.25,39.75,5047,0
2012-02-29,39.5,39.5,34.25,35.25,2979,0
2012-03-01,35.25,35.25,31.75,31.75,2641,0
2012-03-02,33,33.5,31.75,33.25,1769,0
2012-03-05,33,33,31.75,32.5,339,0
2012-03-06,31.75,33.25,31.25,32.5,1004,0
2012-03-07,32.75,33,30.25,31,3274,0
2012-03-08,31.25,33,31.25,32,1848,0
2012-03-09,31.5,32.5,30,30.5,5078,0
2012-03-12,31,33.25,30.5,30.75,748,0
2012-03-13,31.25,31.25,30.5,31,856,0
2012-03-14,32,32.75,30,30.25,1923,0
2012-03-15,30.25,32.75,30,30.75,2015,0
2012-03-16,30.5,32.25,30,32.25,2123,0
2012-03-19,32.25,32.25,29.75,30.25,1584,0
2012-03-20,31.25,31.5,30,30.75,3568,0
2012-03-21,30.75,33.25,30.75,32.5,6558,0
2012-03-22,36.5,36.5,31.25,34,18437,0
2012-03-23,35,36.25,33.25,33.75,14867,0
2012-03-26,33.25,35.75,32.5,35.75,8676,0
2012-03-27,35.75,35.75,33.75,34.25,2950,0
2012-03-28,34,34.75,32.75,34.25,1803,0
2012-03-29,34.25,34.25,32.25,32.25,3805,0
2012-03-30,33.5,34.25,32,34.25,2615,0
2012-04-02,34.25,34.25,31.75,32.5,2469,0
2012-04-03,33,34,31.5,33.75,4304,0
2012-04-04,34,34.25,32.5,33.5,521,0
2012-04-05,32.25,34,32,33.5,1496,0
2012-04-09,32.75,33.25,31.75,32.75,2012,0
2012-04-10,33,33,31.5,32.25,1659,0
2012-04-11,32.75,32.75,31.75,32,809,0
2012-04-12,33.25,33.25,32.5,32.5,425,0
2012-04-13,32.25,33.25,32,33,859,0
2012-04-16,32.75,33.5,32.25,32.5,789,0
2012-04-17,32.5,33,31.75,32.5,1577,0
2012-04-18,32.25,32.5,31.25,32.25,1838,0
2012-04-19,31.25,32.25,30.75,30.75,1155,0
2012-04-20,31,32,31,31.75,1410,0
2012-04-23,31.75,32.75,31,32.5,411,0
2012-04-24,33.75,33.75,32.5,33,830,0
2012-04-25,33.5,33.75,32,33.5,1392,0
2012-04-26,33.5,33.5,32,33.25,1282,0
2012-04-27,32.5,33.25,32,32.5,606,0
2012-04-30,33,33,32,32.25,214,0
2012-05-01,32.75,33.25,32,32.75,182,0
2012-05-02,33.25,33.25,32,32.75,1745,0
2012-05-03,33,33,32,32.75,2371,0
2012-05-04,32.25,32.75,32,32.5,970,0
2012-05-07,32.5,33.25,32.25,32.5,742,0
2012-05-08,32,33,32,32,1047,0
2012-05-09,32,32.25,31,31.25,1536,0
2012-05-10,31.25,31.25,29.5,29.5,1678,0
2012-05-11,30.5,30.5,28.5,29.25,1400,0
2012-05-14,29.5,29.5,26.5,29,3333,0
2012-05-15,29,29,26.5,26.5,729,0
2012-05-16,25.5,25.75,22,23.5,11770,0
2012-05-17,23.75,26.5,23.75,24.75,3880,0
2012-05-18,24,26.75,24,25.75,963,0
2012-05-21,25.5,27,23.75,25.5,1887,0
2012-05-22,26.75,26.75,24.75,24.75,1446,0
2012-05-23,25,26.25,24.75,25.5,2002,0
2012-05-24,26.25,26.75,23.75,24.5,5738,0
2012-05-25,25,25,24.5,24.5,610,0
2012-05-29,24.75,24.75,23.75,24,2884,0
2012-05-30,22.5,23.75,22.5,23.75,3892,0
2012-05-31,23.5,26.5,23.5,26.5,1568,0
2012-06-01,27,27,22.5,24,4601,0
2012-06-04,27.5,27.5,23.75,25.25,2500,0
2012-06-05,25.75,27.25,24.75,27.25,6046,0
2012-06-06,30,31,26.5,29.75,10442,0
2012-06-07,30.75,30.75,26.5,28.25,4378,0
2012-06-08,28.5,29.75,28.25,28.5,4375,0
2012-06-11,30.5,30.5,28.25,29,1800,0
2012-06-12,28.75,30.75,28.25,30,6962,0
2012-06-13,30,32.25,29.5,32.25,8308,0
2012-06-14,32.5,32.75,29.75,31.5,4571,0
2012-06-15,30.25,32,30.25,30.75,2752,0
2012-06-18,30.5,31.5,30.25,31.5,2246,0
2012-06-19,30.75,32.75,28.75,29.5,2263,0
2012-06-20,29.5,29.5,27.5,28.5,2116,0
2012-06-21,29.25,29.25,27.75,28.5,2534,0
2012-06-22,28.75,31.25,28.75,31.25,2772,0
2012-06-25,29.25,31.25,28.25,30.25,3315,0
2012-06-26,30.75,31,29,29.75,1563,0
2012-06-27,29,32.25,28.75,29.75,10380,0
2012-06-28,30.25,32,29,32,7400,0
2012-06-29,32.75,32.75,30,31.5,6186,0
2012-07-02,31.25,31.25,28.75,29.5,2247,0
2012-07-03,30,31.75,30,31.5,2467,0
2012-07-05,30.75,33.75,30.5,32.5,9316,0
2012-07-06,32.5,33,30.5,31.5,3253,0
2012-07-09,32,32,30.25,30.75,989,0
2012-07-10,30.75,31,30.5,30.75,621,0
2012-07-11,31.25,32.25,30.5,31.5,1606,0
2012-07-12,30.75,31.25,30.5,31,1145,0
2012-07-13,30.25,31,28,28.5,6569,0
2012-07-16,28.25,30,28,29.75,3216,0
2012-07-17,29,30.5,29,29.5,1902,0
2012-07-18,28.5,31.75,28.5,30.5,3168,0
2012-07-19,29.5,32,29.5,31,3448,0
2012-07-20,31.5,33,30.25,33,3746,0
2012-07-23,33.25,33.25,30.75,32,4215,0
2012-07-24,31.25,32.75,30.25,30.5,2235,0
2012-07-25,31.25,32.5,28.75,30.25,2050,0
2012-07-26,29.25,30.5,29,29.75,1732,0
2012-07-27,29.75,31.25,29.75,30,940,0
2012-07-30,28.75,30.5,28.75,29.75,1173,0
2012-07-31,29.25,30.25,28.75,29.75,1044,0
2012-08-01,28.75,29.5,28,28,1750,0
2012-08-02,29,30.75,29,30.5,3564,0
2012-08-03,30.5,31.25,29.5,31,4252,0
2012-08-06,28.75,31.5,28.75,29.5,1406,0
2012-08-07,29.5,31,29.5,29.75,656,0
2012-08-08,30,30.75,29,30,1777,0
2012-08-09,29,31,28.75,29,3184,0
2012-08-10,29.75,30.25,29,29.25,990,0
2012-08-13,29.5,31.25,29,29.25,6542,0
2012-08-14,29.5,30.75,29.5,30,664,0
2012-08-15,29.75,30.25,29,29,809,0
2012-08-16,29.25,30,29,29.5,3457,0
2012-08-17,29,30.75,28.75,30.5,5988,0
2012-08-20,30.75,31.25,29.5,30.75,924,0
2012-08-21,30.75,30.75,29.5,30.5,1869,0
2012-08-22,29.75,30,29,29.25,804,0
2012-08-23,29.75,31.25,29.25,30.75,2554,0
2012-08-24,30,31,29,31,1877,0
2012-08-27,31.25,31.5,29.25,30.75,5188,0
2012-08-28,30.75,31.25,29,30.5,5814,0
2012-08-29,30.75,31.25,29,29.25,4663,0
2012-08-30,29.25,30.5,29.25,29.5,5999,0
2012-08-31,29.5,30,29,29.5,929,0
2012-09-04,31.25,31.25,29.25,30,4037,0
2012-09-05,30.75,31.75,30,31,11767,0
2012-09-06,31.25,33.25,30.25,31.25,13394,0
2012-09-07,32,35.75,31,34.75,22885,0
2012-09-10,33.5,35.75,33.25,34.5,12067,0
2012-09-11,35.75,37.25,33.75,36.25,17847,0
2012-09-12,37.5,37.5,34.5,37,13825,0
2012-09-13,38.5,38.5,35.5,37.25,17534,0
2012-09-14,38.75,39,35.75,35.75,22625,0
2012-09-17,36.5,37.75,33,34.5,9464,0
2012-09-18,34.25,34.5,33.25,33.25,4279,0
2012-09-19,33,34.25,31.75,33.5,8600,0
2012-09-20,33.75,33.75,31.5,31.75,10545,0
2012-09-21,32.5,33,31.75,31.75,9012,0
2012-09-24,32.25,32.5,30.75,30.75,2942,0
2012-09-25,31.25,31.25,28.5,29.75,10686,0
2012-09-26,30.5,30.5,29.25,30.5,4216,0
2012-09-27,29.5,30.5,29.5,30.5,3480,0
2012-09-28,30,30.5,29.5,30.25,2106,0
2012-10-01,30.5,32.75,30.5,32.75,9078,0
2012-10-02,32.5,32.75,31.25,32,2424,0
2012-10-03,32.25,32.75,30.5,32.5,2328,0
2012-10-04,32.5,32.5,31,32.25,1709,0
2012-10-05,32.5,32.5,31.25,31.5,919,0
2012-10-08,31.5,33,31.25,33,1153,0
2012-10-09,32.5,32.5,31.75,32.5,1601,0
2012-10-10,32.5,32.5,31.75,32.25,2723,0
2012-10-11,27.75,32.5,27.75,32.5,3924,0
2012-10-12,32.5,32.5,30.5,32.5,4820,0
2012-10-15,32.5,33,31.75,33,2373,0
2012-10-16,32.5,33,31.75,32.75,1598,0
2012-10-17,33,33,31.75,31.75,1476,0
2012-10-18,32,32.5,31.75,32.25,733,0
2012-10-19,32.5,32.5,31.25,32.25,8616,0
2012-10-22,32.5,32.5,31,32,1919,0
2012-10-23,31,32,30.5,32,3535,0
2012-10-24,31.75,33,30.5,32,5783,0
2012-10-25,31.25,32.5,30.75,32.25,1434,0
2012-10-26,32.5,35,31.5,32.75,2994,0
2012-10-31,32,33.5,31.25,33,23519,0
2012-11-01,32.5,32.5,31.5,32,9222,0
2012-11-02,32,32.5,31.75,32.25,1357,0
2012-11-05,30.25,34.25,30.25,33.25,11271,0
2012-11-06,33,34.75,32,32.25,6572,0
2012-11-07,32.5,32.5,31.5,32.25,4026,0
2012-11-08,32.5,32.75,32,32,4086,0
2012-11-09,32.5,34.5,31.75,33.5,9294,0
2012-11-12,34.25,35.75,34.25,35.5,10557,0
2012-11-13,36.25,37,34,34.25,10259,0
2012-11-14,34.25,35.5,33.75,34.75,7045,0
2012-11-15,35,35,33.25,33.75,4677,0
2012-11-16,34.5,35,32.5,35,8028,0
2012-11-19,34.5,36.75,34.5,35.25,16980,0
2012-11-20,37.5,37.5,35,37,14349,0
2012-11-21,37,39.75,36.25,38.5,16031,0
2012-11-23,39.75,40.25,37.75,39.75,9932,0
2012-11-26,41.25,42,38.25,42,18516,0
2012-11-27,42.5,44,39.75,40.25,26277,0
2012-11-28,41.25,41.25,38.75,40.25,5361,0
2012-11-29,39.75,40.5,36.25,36.25,11778,0
2012-11-30,38.75,38.75,35.5,37.5,5270,0
2012-12-03,38.5,38.5,37,37.25,5738,0
2012-12-04,36,37.5,36,36.25,4085,0
2012-12-05,36,36.75,33.75,34.75,10375,0
2012-12-06,29.75,31.25,28,28.5,70642,0
2012-12-07,30,30.75,28.75,29.75,39447,0
2012-12-10,29.75,30.75,29,29.25,8846,0
2012-12-11,30,30.25,28.75,28.75,14404,0
2012-12-12,29.75,29.75,28.25,28.5,11003,0
2012-12-13,28.75,29.75,28.25,28.5,14152,0
2012-12-14,29,29.5,28.25,28.75,5281,0
2012-12-17,29.25,29.5,28.25,28.5,14199,0
2012-12-18,28.5,28.75,28,28.25,4357,0
2012-12-19,28.25,28.5,27.5,27.75,5845,0
2012-12-20,28.25,28.25,26.5,27.25,12801,0
2012-12-21,27.5,27.75,26.25,26.25,5459,0
2012-12-24,26.25,27.5,26.25,26.75,1883,0
2012-12-26,26.75,28.25,26.75,28.25,3088,0
2012-12-27,28,29,27,29,12157,0
2012-12-28,29,29.5,28,28.5,8787,0
2012-12-31,28.5,29,27.75,28.25,4347,0
2013-01-02,28.75,30.25,28,28.25,8169,0
2013-01-03,29.25,29.75,27.5,27.75,11230,0
2013-01-04,28.25,29,27.5,28,8762,0
2013-01-07,28.75,28.75,27.75,27.75,7666,0
2013-01-08,28.25,29.5,28.25,28.75,24968,0
2013-01-09,30,30.75,28.5,28.5,11506,0
2013-01-10,28.5,30,28.25,28.25,15325,0
2013-01-11,28.75,29,28.25,28.25,12340,0
2013-01-14,29,29,28,28.75,10877,0
2013-01-15,28.5,29,28,28.75,8527,0
2013-01-16,28.75,29,28,28.75,9491,0
2013-01-17,28.5,29,28,28.25,12574,0
2013-01-18,28.25,28.75,28.25,28.5,880,0
2013-01-22,28.5,28.75,28.25,28.75,15097,0
2013-01-23,28.75,29,28.25,29,6869,0
2013-01-24,28.75,30,28.75,30,13031,0
2013-01-25,30.5,32,29.5,29.75,70637,0
2013-01-28,31.25,31.5,29.75,30.25,22780,0
2013-01-29,30.75,31.75,30,30.75,18545,0
2013-01-30,31,32.25,30.25,32.25,15592,0
2013-01-31,32.5,33.75,30.75,31.25,12610,0
2013-02-01,31.75,32,30.25,30.5,8334,0
2013-02-04,30.5,31,29.5,30,5662,0
2013-02-05,31.75,31.75,30,30,3213,0
2013-02-06,30.25,31.25,30.25,30.5,2786,0
2013-02-07,30.75,31.25,30,30.5,3713,0
2013-02-08,30.25,31,29.25,29.5,8810,0
2013-02-11,29.5,30.5,29.5,29.5,2151,0
2013-02-12,29.75,31,29.25,30.75,14570,0
2013-02-13,31.25,31.5,30.25,31.25,13937,0
2013-02-14,31.5,32.25,31,32,18065,0
2013-02-15,32.5,33.5,31.75,32.25,26241,0
2013-02-19,33.5,33.75,32.25,33.5,10648,0
2013-02-20,33.75,33.75,32.25,33.25,16127,0
2013-02-21,33.25,34,31,32.25,16598,0
2013-02-22,32.5,33.5,31.75,32.75,7707,0
2013-02-25,33,33,31.5,31.5,2959,0
2013-02-26,31.5,32,31.25,31.25,4527,0
2013-02-27,31.75,31.75,30.5,30.75,6022,0
2013-02-28,31,31.5,30.5,30.75,1092,0
2013-03-01,30.5,31.25,29.5,31,3503,0
2013-03-04,31,31.5,29.5,29.5,4472,0
2013-03-05,30,31,28.5,28.75,13613,0
2013-03-06,33,33,30.25,30.25,10781,0
2013-03-07,32,32,30.75,30.75,7722,0
2013-03-08,31.5,31.75,30.5,30.75,4215,0
2013-03-11,31.25,32,30.5,32,7267,0
2013-03-12,31.5,32.5,30.25,32,7602,0
2013-03-13,31.75,31.75,30.5,31.25,7616,0
2013-03-14,31.25,31.5,30.5,31,3377,0
2013-03-15,31.5,32,30.5,32,2720,0
2013-03-18,32,32.5,30,30,14691,0
2013-03-19,31.25,33.5,30.75,31.75,7728,0
2013-03-20,31.25,32,30.75,31.25,5600,0
2013-03-21,31,32,30.5,30.75,4940,0
2013-03-22,31.25,32,30.5,31.25,8312,0
2013-03-25,31.25,33,30.75,31.25,37326,0
2013-03-26,32,32.5,31.25,31.5,6687,0
2013-03-27,31.5,32.5,31.5,32,4716,0
2013-03-28,32.25,37.25,31.75,35,27070,0
2013-04-01,37,39.5,35.25,38.25,48544,0
2013-04-02,39,39.75,36.5,39.25,35566,0
2013-04-03,39.75,40,37.5,40,19006,0
2013-04-04,38.75,39.25,37.75,38.5,8476,0
2013-04-05,38.75,39,36,37.5,12116,0
2013-04-08,38,38.5,34.5,34.5,15451,0
2013-04-09,34.5,36.75,34,35.75,10561,0
2013-04-10,34.75,36.75,34.75,35.5,3650,0
2013-04-11,35.5,36.25,35,35.25,2824,0
2013-04-12,35,36.5,35,35.25,4826,0
2013-04-15,35,36.25,34.75,35.75,7424,0
2013-04-16,36,38,35.25,37,5239,0
2013-04-17,36.5,36.5,36,36.5,2856,0
2013-04-18,36.75,37.25,36,36.25,3845,0
2013-04-19,36.5,37.75,35.75,37.5,3816,0
2013-04-22,37.5,38.25,36.75,37.25,3993,0
2013-04-23,37.25,37.5,36.5,36.75,3396,0
2013-04-24,36.75,37.5,36.5,37,4882,0
2013-04-25,37,37.5,36.5,36.5,7170,0
2013-04-26,37,37.25,36.5,37,1886,0
2013-04-29,37.5,38,36,36.5,4491,0
2013-04-30,35.75,37.25,35.25,35.5,3015,0
2013-05-01,35,37,34.75,35.5,3494,0
2013-05-02,35.25,37.5,35.25,36.75,7869,0
2013-05-03,37.25,38.5,36.75,37.75,8951,0
2013-05-06,38,38,36.75,37.25,4369,0
2013-05-07,37.5,37.5,36.5,36.5,1229,0
2013-05-08,36.5,37.5,36.25,36.75,2966,0
2013-05-09,36.5,36.75,35.5,36.5,3597,0
2013-05-10,36.25,36.75,35.25,35.25,6110,0
2013-05-13,34.75,36.25,34.75,36.25,7432,0
2013-05-14,36,36,35,36,3764,0
2013-05-15,35.75,36,34.5,35.75,3203,0
2013-05-16,35.25,35.75,32.75,35,5677,0
2013-05-17,33.5,35.25,33.5,35.25,2466,0
2013-05-20,35.25,35.25,33.75,34.25,1614,0
2013-05-21,34,34,33,33.5,6821,0
2013-05-22,33.5,33.5,33,33.5,1943,0
2013-05-23,33,33.25,30.75,33.25,13207,0
2013-05-24,32.75,32.75,31.5,32.5,5220,0
2013-05-28,34.5,34.5,32.75,33,6177,0
2013-05-29,33,33.75,33,33.75,7567,0
2013-05-30,34,34,33,33.75,2832,0
2013-05-31,33.75,33.75,33,33,1112,0
2013-06-03,33,33.5,31.25,32,4797,0
2013-06-04,31.75,32,31.5,31.5,917,0
2013-06-05,31.5,31.5,31,31,3392,0
2013-06-06,31.25,32.5,31,32,2395,0
2013-06-07,32.25,33,31.75,32.5,5821,0
2013-06-10,32.5,33.75,32,33.75,3145,0
2013-06-11,34.75,34.75,31.25,32.75,4043,0
2013-06-12,33.5,34.75,32.5,34,14996,0
2013-06-13,34.25,34.25,32.75,33.75,8297,0
2013-06-14,34.5,34.5,32.5,33,3082,0
2013-06-17,33,34,33,33.25,2318,0
2013-06-18,33,33.5,32.5,33.5,4000,0
2013-06-19,33.5,33.5,32.5,33,1487,0
2013-06-20,32.5,35.5,32.5,33.25,6571,0
2013-06-21,33,33.25,30.75,30.75,12409,0
2013-06-24,31,32,30,30.5,3984,0
2013-06-25,31,31.25,30,30.25,2926,0
2013-06-26,31,31.75,30,31.25,5997,0
2013-06-27,30.5,32.5,30.5,31.5,2467,0
2013-06-28,32.25,34.5,31.5,34.5,4901,0
2013-07-01,34,34.5,32.5,32.5,1027,0
2013-07-02,32,33.75,31.5,33.75,1718,0
2013-07-03,34,34,32.5,33,413,0
2013-07-05,33.75,33.75,32.75,33.25,1688,0
2013-07-08,33.75,33.75,33,33.25,1100,0
2013-07-09,33.5,34,32.5,32.5,2070,0
2013-07-10,32.75,33.25,31.75,33.25,1801,0
2013-07-11,33.5,34,32.75,33,3791,0
2013-07-12,33,33.75,32.5,32.75,3072,0
2013-07-15,33,33,32,32,2743,0
2013-07-16,32,32.25,32,32.25,1141,0
2013-07-17,31.75,32.25,31.5,31.5,2134,0
2013-07-18,32,32.5,31.75,32.25,1732,0
2013-07-19,32,33,32,33,2573,0
2013-07-22,33,33,32.25,33,1030,0
2013-07-23,33.75,34.5,32.75,34.5,5162,0
2013-07-24,34.5,35,34,35,2790,0
2013-07-25,35,36.75,34.25,35.75,30714,0
2013-07-26,36.25,36.5,35,36,12989,0
2013-07-29,35.25,37.25,35,36,26038,0
2013-07-30,35.5,35.75,35.25,35.75,3665,0
2013-07-31,35.25,36,35,35.75,4845,0
2013-08-01,36,36,35,35.75,5250,0
2013-08-02,36,36.75,35.5,36.5,4517,0
2013-08-05,36,36.75,35.75,35.75,2696,0
2013-08-06,36.25,36.25,35.5,35.75,1937,0
2013-08-07,36,36,34.75,36,3746,0
2013-08-08,36.25,36.25,35,35.5,2717,0
2013-08-09,35.75,36,34.75,36,4522,0
2013-08-12,36.5,36.5,35,35.25,3999,0
2013-08-13,35.5,35.5,33,34.5,6953,0
2013-08-14,33.75,34.75,33.25,34.75,3851,0
2013-08-15,35.25,35.25,33.75,35,3229,0
2013-08-16,34.25,34.5,32.5,34.25,5094,0
2013-08-19,33.25,34.75,33,34.25,2745,0
2013-08-20,34,34.5,33,33.5,4360,0
2013-08-21,33.5,34,33.25,34,1711,0
2013-08-22,34.5,34.5,33.25,33.25,263,0
2013-08-23,33,34,33,33.75,2919,0
2013-08-26,34,34.75,34,34.75,2385,0
2013-08-27,36.25,36.25,33.5,34.5,3636,0
2013-08-28,35.75,36,34.25,34.75,1863,0
2013-08-29,35,35.75,34,35.25,1128,0
2013-08-30,36,37.25,35.5,36,4669,0
2013-09-03,35.25,37,35.25,35.75,6090,0
2013-09-04,36,36,35.25,35.75,2483,0
2013-09-05,35.75,35.75,35.25,35.5,1086,0
2013-09-06,35.25,36.25,35.25,35.5,2810,0
2013-09-09,35.75,36.25,35.5,35.5,2052,0
2013-09-10,36,36.25,35.25,35.5,3937,0
2013-09-11,35.5,35.75,35,35.25,3394,0
2013-09-12,35.25,36,35,35,1009,0
2013-09-13,35.75,36.5,34.5,34.5,10829,0
2013-09-16,37.5,43.5,35.75,43,84654,0
2013-09-17,43,44.75,38.5,44.75,45300,0
2013-09-18,44.25,45,42.5,43,35191,0
2013-09-19,42.75,45.75,41.5,45,41982,0
2013-09-20,45,49,45,48.5,55086,0
2013-09-23,49.25,50.75,46.5,47.25,33649,0
2013-09-24,46.5,47.5,42.5,44.5,30366,0
2013-09-25,43.75,45,42.25,43.5,16383,0
2013-09-26,43.75,44.5,42.5,42.75,10832,0
2013-09-27,42.75,44.5,42.25,42.75,5994,0
2013-09-30,42.75,43,41.25,43,5112,0
2013-10-01,42.25,44.5,42.25,42.75,9014,0
2013-10-02,42.5,43.75,40.75,42.5,9529,0
2013-10-03,42.5,43.75,41.25,43,10205,0
2013-10-04,43.5,43.75,42.25,42.75,8922,0
2013-10-07,42.5,43.5,42,42,7336,0
2013-10-08,41.75,43.25,41,41.25,5369,0
2013-10-09,41,41.5,38.75,39.5,7703,0
2013-10-10,39.5,41.25,39.5,40.5,6825,0
2013-10-11,41.25,41.5,39.5,41.5,4816,0
2013-10-14,41.5,43.75,40.5,43.25,12477,0
2013-10-15,43.5,44,42.75,43.75,9584,0
2013-10-16,44.25,44.75,43,43.25,13720,0
2013-10-17,43.5,45.75,43.25,45.5,27394,0
2013-10-18,46.75,46.75,44.75,46,16524,0
2013-10-21,46.25,46.25,41.75,42.25,11853,0
2013-10-22,41.75,43.25,41.75,42.25,4145,0
2013-10-23,42.5,45,42,43.5,7811,0
2013-10-24,43.75,43.75,41.25,41.75,5691,0
2013-10-25,41.75,43.75,41.5,43.75,2495,0
2013-10-28,44.25,44.5,42.25,42.25,3478,0
2013-10-29,42,42.25,41.25,41.5,1667,0
2013-10-30,41.75,43,40.25,41,5646,0
2013-10-31,40.75,41.75,40.5,41.5,4672,0
2013-11-01,43,45,41.75,43,3032,0
2013-11-04,43,44,42,43.75,9850,0
2013-11-05,43,44.25,43,43.75,2452,0
2013-11-06,43.25,43.25,42,42.25,8390,0
2013-11-07,21.25,26,19,22.75,196713,0
2013-11-08,22.75,25,22.25,24,45356,0
2013-11-11,25,25,24,24.5,16441,0
2013-11-12,24.5,25.25,22.75,24,16378,0
2013-11-13,24.5,26,24,26,22615,0
2013-11-14,26.25,26.25,25,26,18961,0
2013-11-15,26,26.75,25.75,26.25,19719,0
2013-11-18,27.5,32.5,27.5,32.25,37605,0
2013-11-19,31.75,40,31.75,34.5,71803,0
2013-11-20,35,37.25,31.5,33.25,11944,0
2013-11-21,33.25,33.25,30.25,30.5,12682,0
2013-11-22,32.5,35,31.25,32.75,15073,0
2013-11-25,34.25,34.75,32.25,32.75,12474,0
2013-11-26,31.5,34.5,31.5,34.5,8119,0
2013-11-27,35.25,36,33.75,33.75,7932,0
2013-11-29,35.25,35.25,33,34.25,1716,0
2013-12-02,35.25,37,34.5,34.75,9286,0
2013-12-03,34.25,35.5,32.5,35,6212,0
2013-12-04,34.75,34.75,33.75,34.25,2628,0
2013-12-05,36.25,36.25,33.75,34.75,4006,0
2013-12-06,34.75,35.5,33.75,34.75,2303,0
2013-12-09,34.5,34.75,32.75,34,11354,0
2013-12-10,34,34.75,33,33.25,10045,0
2013-12-11,33,34.5,32.75,33,2538,0
2013-12-12,32.75,33.75,32.5,32.75,4962,0
2013-12-13,32.75,33.5,31.5,31.5,2526,0
2013-12-16,32.25,33.25,31.5,32.75,3631,0
2013-12-17,33,33.5,30,30.75,7696,0
2013-12-18,30.5,31.25,27,28.5,10479,0
2013-12-19,29.25,32.5,29.25,31.5,11824,0
2013-12-20,31.25,33.25,30,31.25,11510,0
2013-12-23,31.25,32.5,31,31.75,3349,0
2013-12-24,32.25,32.5,31.75,32,1422,0
2013-12-26,31.75,32.5,29.5,31.25,3896,0
2013-12-27,31,31.5,30,30.5,3834,0
2013-12-30,31,31,30,30.75,3364,0
2013-12-31,31.25,31.5,30.5,30.75,2559,0
2014-01-02,30.5,32.25,30.5,32.25,1101,0
2014-01-03,32,32.5,30.75,31.5,1828,0
2014-01-06,31.25,32.25,31,31.25,2278,0
2014-01-07,31,32.5,30.5,32,4221,0
2014-01-08,32.5,33,30.5,31,8963,0
2014-01-09,33.25,33.25,31,31.25,1887,0
2014-01-10,31.5,33.75,31,33.75,14957,0
2014-01-13,34,36.75,33.25,35,11197,0
2014-01-14,35.25,36,33,33.25,6982,0
2014-01-15,33,35,32.5,34,9154,0
2014-01-16,34,35.75,34,34,4489,0
2014-01-17,34.5,34.5,32.75,33,2692,0
2014-01-21,32.25,32.25,27.5,29,22251,0
2014-01-22,31.75,31.75,29,29.75,7390,0
2014-01-23,29.75,29.75,29,29.75,4904,0
2014-01-24,29.5,29.75,28.25,28.5,5861,0
2014-01-27,28.5,28.5,26.25,27.75,8376,0
2014-01-28,28.75,29.25,28.25,28.75,5697,0
2014-01-29,28.5,29.5,28.25,28.5,3529,0
2014-01-30,29.25,29.25,28.25,28.5,3346,0
2014-01-31,28.25,29.75,28.25,29.5,4305,0
2014-02-03,28.75,30,28.25,28.75,6577,0
2014-02-04,29,29.25,28.25,28.75,2087,0
2014-02-05,28.25,28.25,27.5,27.5,3272,0
2014-02-06,27.5,28.75,27.5,28.5,2893,0
2014-02-07,28.5,29.75,28.5,28.75,3455,0
2014-02-10,28.75,31,28.75,30,10762,0
2014-02-11,30,31,28.75,29.25,12342,0
2014-02-12,30,32.25,29.5,31,12203,0
2014-02-13,30.5,32,30.5,31.25,8538,0
2014-02-14,31.75,31.75,30.75,31.5,2137,0
2014-02-18,31.75,33.25,31.5,31.5,13327,0
2014-02-19,32.25,33.75,31.75,33.25,12507,0
2014-02-20,33.75,33.75,32.75,33.75,8582,0
2014-02-21,33.75,34,32,33.75,3898,0
2014-02-24,33.25,33.5,32.25,32.75,3229,0
2014-02-25,32.5,33.75,31.5,31.75,2084,0
2014-02-26,32.75,33.5,32.25,33.25,2993,0
2014-02-27,33.75,33.75,33,33,5179,0
2014-02-28,33,33.25,31.5,32,2903,0
2014-03-03,32.75,32.75,31.5,32,2833,0
2014-03-04,32.5,32.5,30,31,4553,0
2014-03-05,31.75,32,31.25,31.5,1752,0
2014-03-06,32,33.25,31.25,32,2663,0
2014-03-07,32.75,34.5,31,31.5,2116,0
2014-03-10,31,31.75,30,31.75,3597,0
2014-03-11,31.25,31.25,30.5,30.75,2582,0
2014-03-12,31.25,31.5,30.5,30.5,3137,0
2014-03-13,30.5,31.25,30.5,30.75,1132,0
2014-03-14,31,31,30.25,30.5,3371,0
2014-03-17,30.25,31.75,30,31.5,2078,0
2014-03-18,31.5,31.5,30,31.25,2499,0
2014-03-19,31,31.75,30.75,31.5,1647,0
2014-03-20,27.75,30.25,27.75,29.75,17443,0
2014-03-21,29.75,30.25,28.5,28.5,8473,0
2014-03-24,28.5,29.75,28,29.75,4418,0
2014-03-25,30,31.25,28.5,29.5,3478,0
2014-03-26,29.75,29.75,28.25,29,2348,0
2014-03-27,29.25,29.25,27.75,28.25,3438,0
2014-03-28,27.75,28.5,25.75,25.75,6529,0
2014-03-31,26,29.25,26,29.25,8272,0
2014-04-01,29.5,29.5,27.5,28,5055,0
2014-04-02,29,29.5,27.5,28.25,8190,0
2014-04-03,28.75,29.25,28.75,29.25,10110,0
2014-04-04,29.25,29.25,27.75,28.25,5238,0
2014-04-07,27.75,28.25,26.5,27.5,5557,0
2014-04-08,27,27.5,26.25,27.25,2413,0
2014-04-09,26.25,27.5,26.25,26.5,3027,0
2014-04-10,27.25,27.25,26.5,26.75,2958,0
2014-04-11,26.5,27.25,26.25,26.75,5812,0
2014-04-14,27,27,25.25,25.5,5044,0
2014-04-15,25.75,27.25,24.75,25,8213,0
2014-04-16,26.25,27.25,25,25,4345,0
2014-04-17,25.75,27.25,25.25,26.25,2754,0
2014-04-21,26.25,27.5,26.25,26.75,4837,0
2014-04-22,27.25,27.5,25.75,26.25,4135,0
2014-04-23,27,27.5,25.75,26.5,1392,0
2014-04-24,26.25,26.75,25.5,25.75,4943,0
2014-04-25,26,26.5,25.25,25.25,5060,0
2014-04-28,26,26.25,25.5,25.5,658,0
2014-04-29,26,26,25.25,25.5,2366,0
2014-04-30,26,26.5,24.75,25.75,4090,0
2014-05-01,25.5,25.5,24.75,25,2651,0
2014-05-02,25.25,25.5,23.75,24.75,5345,0
2014-05-05,24.25,24.75,23.75,24.25,5019,0
2014-05-06,23.75,24.25,21.75,22.75,9809,0
2014-05-07,22.5,23.25,20.75,21.25,5773,0
2014-05-08,21.25,24.25,21,22,7549,0
2014-05-09,24.75,25.5,22,25.5,26978,0
2014-05-12,24.5,26,23,25,11229,0
2014-05-13,24.25,25.25,22.75,24.5,8979,0
2014-05-14,24.5,24.5,20.75,20.75,18189,0
2014-05-15,21.25,23.5,21,21.25,15566,0
2014-05-16,22.5,22.5,21.25,21.5,2704,0
2014-05-19,21.75,22.75,21.75,21.75,3716,0
2014-05-20,22.25,24.5,21.25,22.25,10140,0
2014-05-21,23,24.25,22.25,22.75,7549,0
2014-05-22,23.25,23.25,21.75,22.25,5976,0
2014-05-23,23,23,21.25,21.75,5118,0
2014-05-27,21.75,22.5,20.75,21.25,8886,0
2014-05-28,22.5,22.5,20.75,21.5,9291,0
2014-05-29,22.25,25,21,25,51107,0
2014-05-30,26.25,26.75,21.75,22,26310,0
2014-06-02,22.5,22.75,21,22.5,5844,0
2014-06-03,22.25,23.5,21,23,8179,0
2014-06-04,22.5,23.5,22.25,22.5,5269,0
2014-06-05,23,23,21.25,22,3709,0
2014-06-06,21.75,23,21.75,22.75,3858,0
2014-06-09,23,23,22,23,4318,0
2014-06-10,22.25,23.25,22,22.75,5399,0
2014-06-11,23.75,23.75,22,22.5,6115,0
2014-06-12,23,23,22.25,22.5,4083,0
2014-06-13,22.25,23,22,22.75,930,0
2014-06-16,23,23,22,22.25,2617,0
2014-06-17,22,23,22,22.75,5008,0
2014-06-18,23,23,21.75,22,6214,0
2014-06-19,22.5,22.5,21.5,21.75,2851,0
2014-06-20,21.5,22,20.25,20.5,11684,0
2014-06-23,21.5,21.75,20.75,20.75,4058,0
2014-06-24,21.75,22.5,21.25,21.5,8939,0
2014-06-25,22,22.5,21,21.25,8397,0
2014-06-26,21.25,21.75,21,21,4076,0
2014-06-27,21,21.5,19.5,19.5,5107,0
2014-06-30,20.5,21.25,19.75,19.75,7124,0
2014-07-01,20.5,22,20,20.75,9076,0
2014-07-02,21,21.5,20.5,21.25,7832,0
2014-07-03,20.75,22.25,20.75,21.75,5155,0
2014-07-07,22.75,23,22,22.25,4888,0
2014-07-08,22.25,22.25,21,21.75,2869,0
2014-07-09,22.25,22.25,20.5,21.25,5059,0
2014-07-10,21.75,21.75,21,21.5,1077,0
2014-07-11,22,22.75,21.25,22.25,8863,0
2014-07-14,22,22.75,21.25,21.25,8833,0
2014-07-15,22.25,23,21.5,22.25,11317,0
2014-07-16,22.25,23,22,22.75,11532,0
2014-07-17,22.75,23.5,22,22.5,9485,0
2014-07-18,23.25,25.25,22.75,24.25,15357,0
2014-07-21,24.5,24.5,23.25,23.5,17137,0
2014-07-22,23.75,24.5,23.25,23.5,7569,0
2014-07-23,23.25,24.5,22.75,24,5973,0
2014-07-24,24.25,26,24,25.5,14267,0
2014-07-25,25,26,25,25,5843,0
2014-07-28,25.75,26,24.5,25.5,3887,0
2014-07-29,25.5,25.5,24.25,25.25,2342,0
2014-07-30,25.5,25.5,23,23.5,13308,0
2014-07-31,24,26.25,24,25.5,9501,0
2014-08-01,25,25.5,24.5,24.75,5137,0
2014-08-04,24.5,25.25,23,23.5,7996,0
2014-08-05,23.75,25,23,25,4447,0
2014-08-06,25,25,23.75,24.25,4803,0
2014-08-07,24,24.75,23.75,24.25,2534,0
2014-08-08,24.25,24.75,23.25,24.5,4637,0
2014-08-11,24.75,25.25,23.75,25,5625,0
2014-08-12,25,25.75,25,25.5,10339,0
2014-08-13,25.25,26.75,25.25,26.5,11254,0
2014-08-14,26.75,27.25,25,25.5,22978,0
2014-08-15,25.75,26.25,25.25,25.75,2306,0
2014-08-18,28.75,32.5,28.75,31.25,86465,0
2014-08-19,32,32,29.5,31.25,35414,0
2014-08-20,19.75,22.25,17.25,20.25,130672,0
2014-08-21,20,20.25,19,19.5,26969,0
2014-08-22,19.25,19.5,18.5,18.5,24133,0
2014-08-25,18.75,21.25,18.75,20,28977,0
2014-08-26,19.5,21.25,19.25,19.25,10405,0
2014-08-27,19.25,20.25,19,19.25,6640,0
2014-08-28,19.25,19.75,19,19.5,9384,0
2014-08-29,19.5,20.25,19,19.75,10114,0
2014-09-02,19.25,19.5,18.75,19,10090,0
2014-09-03,19.5,21.75,19.25,20,24214,0
2014-09-04,20,21.25,19.5,20.75,18352,0
2014-09-05,21.25,22,20.75,21.75,12818,0
2014-09-08,22.5,22.5,21.5,22.25,11479,0
2014-09-09,22.25,25,21,23.75,26036,0
2014-09-10,23.75,24.75,21.75,21.75,9943,0
2014-09-11,21.25,23.25,21.25,21.75,4988,0
2014-09-12,22.5,22.5,20.75,20.75,4728,0
2014-09-15,20.75,21.25,20,20,5198,0
2014-09-16,19.5,20,18,18.75,25753,0
2014-09-17,18.25,19.25,18.25,19,9517,0
2014-09-18,19,19.75,18.75,18.75,7466,0
2014-09-19,19,19.75,18.75,19.25,8897,0
2014-09-22,19,19.5,18.5,18.5,6149,0
2014-09-23,18.5,19,18.5,18.75,10867,0
2014-09-24,18.75,18.75,18.75,18.75,4673,0
2014-09-25,19.25,19.25,18.25,18.25,7186,0
2014-09-26,19,19,18.25,18.75,1562,0
2014-09-29,19,20,19,20,7963,0
2014-09-30,20,21.25,19.5,21,12859,0
2014-10-01,21.25,21.25,19.25,20,7395,0
2014-10-02,19.5,19.5,19,19,1766,0
2014-10-03,19.5,20.5,19.25,20.25,2185,0
2014-10-06,20.25,20.25,19.5,19.5,3824,0
2014-10-07,19,19.25,18.5,18.5,9705,0
2014-10-08,18.25,18.75,18.25,18.5,5349,0
2014-10-09,18.5,18.5,18.25,18.25,3183,0
2014-10-10,18.75,18.75,18,18.25,1807,0
2014-10-13,18,18.25,17.5,17.5,6426,0
2014-10-14,17.5,19.5,17.5,18.25,5902,0
2014-10-15,18,18.25,17.5,17.75,3440,0
2014-10-16,18,19,17.75,18.5,6219,0
2014-10-17,19.25,19.25,18.25,18.25,1282,0
2014-10-20,19,19.25,18.5,19.25,4367,0
2014-10-21,19.25,19.25,18.75,19.25,5242,0
2014-10-22,19.25,19.25,18.75,19,3116,0
2014-10-23,19.25,19.75,18.25,19.25,12688,0
2014-10-24,19,20,19,20,7291,0
2014-10-27,20.5,20.5,19.25,19.5,8686,0
2014-10-28,19.25,20,18.75,20,5090,0
2014-10-29,19.75,20.5,19.25,20,6218,0
2014-10-30,20,20,19.5,20,3302,0
2014-10-31,20,20.5,19.5,20.25,9780,0
2014-11-03,20.5,20.5,19.5,19.5,3503,0
2014-11-04,19.75,20,18.75,18.75,5231,0
2014-11-05,19.25,20,18.5,19.5,5246,0
2014-11-06,18.75,19,18.5,19,2602,0
2014-11-07,18.75,19,18.25,18.5,4515,0
2014-11-10,18.75,18.75,18.5,18.75,2172,0
2014-11-11,18.25,18.5,17.75,18.25,8529,0
2014-11-12,18.5,18.5,17.5,18,6824,0
2014-11-13,17.75,18.75,17.75,18.25,1100,0
2014-11-14,18.25,18.25,17.75,17.75,3188,0
2014-11-17,18.25,19,18,18.75,4586,0
2014-11-18,18.5,18.5,18,18,6297,0
2014-11-19,18.75,18.75,17.5,17.75,2228,0
2014-11-20,17.5,18.5,17.5,18.25,1889,0
2014-11-21,18.5,18.5,17.75,18,3769,0
2014-11-24,18,18.25,18,18,1796,0
2014-11-25,18.25,18.25,17.5,17.5,1961,0
2014-11-26,17.5,18,17.5,18,1129,0
2014-11-28,17.5,18,17.5,17.75,1400,0
2014-12-01,17.5,17.75,16.75,16.75,5206,0
2014-12-02,17.5,18,17,17.5,6587,0
2014-12-03,18,18,16.25,18,4532,0
2014-12-04,18,18.5,17.25,17.25,3607,0
2014-12-05,17.25,17.25,13.25,16,8702,0
2014-12-08,16.25,17,16,17,3119,0
2014-12-09,16,17.25,16,16,5020,0
2014-12-10,16.25,16.25,15.5,15.5,837,0
2014-12-11,16.5,16.5,14.5,15,20265,0
2014-12-12,16.5,17.5,15.5,17.25,12883,0
2014-12-15,18.25,18.5,15.75,16.5,5047,0
2014-12-16,15.5,17.75,15.5,16.25,7292,0
2014-12-17,16.25,16.75,16.25,16.25,1701,0
2014-12-18,16.75,16.75,15.75,15.75,4746,0
2014-12-19,16,17,15.75,16.75,6047,0
2014-12-22,17.25,17.25,15.75,16.25,7623,0
2014-12-23,16.25,16.75,15,15.75,14346,0
2014-12-24,15.75,16.25,15.25,16.25,2257,0
2014-12-26,16.5,16.5,15.75,16,5281,0
2014-12-29,15.25,16.5,15.25,16.25,5043,0
2014-12-30,16.25,16.75,15.5,16.25,5846,0
2014-12-31,15.75,16.25,13.75,15.75,11829,0
2015-01-02,15,16,15,16,1704,0
2015-01-05,16.25,16.75,15.5,16.25,1709,0
2015-01-06,15.75,16.5,15.5,16.5,3913,0
2015-01-07,16.75,16.75,15,16,3446,0
2015-01-08,15.5,16.25,15.25,16,4735,0
2015-01-09,16,16,15.5,15.75,2495,0
2015-01-12,16.25,16.25,15.25,15.25,5942,0
2015-01-13,14.75,15.5,14,14,5996,0
2015-01-14,14.5,15.25,14.25,14.25,4053,0
2015-01-15,14.25,14.5,13.75,13.75,4571,0
2015-01-16,13.75,14,13.25,13.25,6283,0
2015-01-20,13.25,15,13.25,14.75,8458,0
2015-01-21,15,16,15,15.5,13705,0
2015-01-22,15.75,15.75,14.5,15.75,2522,0
2015-01-23,15.75,15.75,14.75,15,4998,0
2015-01-26,16,16.25,15,15.5,7614,0
2015-01-27,15.75,16.25,15.5,15.75,4052,0
2015-01-28,16,16.25,15,15.5,3759,0
2015-01-29,16.25,16.25,15.25,15.25,3655,0
2015-01-30,15.5,16,14.75,15.75,3131,0
2015-02-02,15.75,15.75,15,15,1562,0
2015-02-03,14.75,15.25,14.5,15,4307,0
2015-02-04,15,15.25,14.75,15.25,2844,0
2015-02-05,15,15.25,14.5,14.75,1466,0
2015-02-06,14.5,15.25,14.5,14.75,908,0
2015-02-09,15.25,15.25,13.5,13.5,7807,0
2015-02-10,13.75,14.5,13.75,14.25,2475,0
2015-02-11,13.75,14.75,13.75,14.25,4444,0
2015-02-12,13.5,14.25,13.5,14,4565,0
2015-02-13,14.25,14.25,14,14,1129,0
2015-02-17,14,14,13.75,14,1592,0
2015-02-18,14,14,13.5,13.75,2429,0
2015-02-19,13,15,12.5,14,8501,0
2015-02-20,13.5,15,13.5,14.25,4537,0
2015-02-23,14,14.5,13.5,13.75,1949,0
2015-02-24,14.5,14.5,13.25,13.25,4748,0
2015-02-25,13.25,14,12.75,13.75,5571,0
2015-02-26,13.75,14.75,13,13,7269,0
2015-02-27,11.25,13.75,10.5,13.5,9678,0
2015-03-02,13.25,15.25,13,15,7352,0
2015-03-03,15.5,15.5,13.75,14.75,3264,0
2015-03-04,14.25,14.25,12.25,12.5,36992,0
2015-03-05,12.5,13.75,12.5,12.75,19964,0
2015-03-06,13.5,13.75,12.25,13.25,19888,0
2015-03-09,13.25,13.25,12.25,12.25,17904,0
2015-03-10,12.5,12.5,12.25,12.5,6896,0
2015-03-11,12.75,13.5,12.25,12.75,3756,0
2015-03-12,12.75,13,12.25,12.75,4480,0
2015-03-13,13,13,12.25,12.75,9256,0
2015-03-16,12.5,13.75,12.5,13.25,29816,0
2015-03-17,14.5,16.25,14,15.75,64160,0
2015-03-18,16.75,16.75,15,15.5,20624,0
2015-03-19,15.5,16.5,15,15.75,26508,0
2015-03-20,15.25,16.25,15.25,15.25,9192,0
2015-03-23,15.25,16.5,15,16.5,13872,0
2015-03-24,16.25,18.75,16.25,18,38352,0
2015-03-25,18,18.75,17.5,17.75,22492,0
2015-03-26,18.25,18.25,16.75,17.75,11936,0
2015-03-27,17.25,17.75,16.25,16.75,13812,0
2015-03-30,17,17.75,16.5,17.75,11384,0
2015-03-31,17,18.25,17,17.25,6818,0
2015-04-01,17.75,19.25,17,18.25,20776,0
2015-04-02,20,23,19,21.5,57120,0
2015-04-06,20.25,24.25,20.25,20.75,32184,0
2015-04-07,21.75,21.75,20.25,21.5,8140,0
2015-04-08,20.5,21.75,20.5,21.5,5508,0
2015-04-09,21.75,22,21.25,22,2947,0
2015-04-10,21.75,22.25,21.25,21.5,11720,0
2015-04-13,22.5,22.75,21.25,22.75,4464,0
2015-04-14,22.5,22.75,20,22.5,11132,0
2015-04-15,21.5,22,20.5,20.75,7023,0
2015-04-16,20.5,21,19.5,20.75,11212,0
2015-04-17,20,21.75,19.75,21,6300,0
2015-04-20,22.25,22.25,20.5,21.75,5487,0
2015-04-21,19.25,19.75,15,16.75,87561,0
2015-04-22,16.75,17,15.5,16.5,31668,0
2015-04-23,16.5,16.75,15.75,15.75,18084,0
2015-04-24,16.25,16.5,15.5,15.75,8366,0
2015-04-27,15.5,16.5,15.5,16.25,10824,0
2015-04-28,16.25,16.25,15.75,15.75,15087,0
2015-04-29,15.75,16.5,15.75,16,19020,0
2015-04-30,16.75,17,15.75,15.75,14536,0
2015-05-01,16.25,16.25,15.75,16.25,9128,0
2015-05-04,15.75,16.25,15,15.75,19600,0
2015-05-05,15.25,15.5,14.75,15.25,7000,0
2015-05-06,15.5,16.75,14,15.5,57144,0
2015-05-07,16,16,13.75,14.25,24531,0
2015-05-08,15.5,15.5,12.75,14,16076,0
2015-05-11,14,15.25,13.25,14.5,8648,0
2015-05-12,15,15,13.75,14.25,4339,0
2015-05-13,14,14.75,14,14,4553,0
2015-05-14,15.75,15.75,14.5,15,29020,0
2015-05-15,15.5,16,15.25,15.5,11505,0
2015-05-18,16,16,15.5,15.75,6435,0
2015-05-19,15.75,16,15,15.25,7114,0
2015-05-20,15.25,16,15,16,11479,0
2015-05-21,16,17.25,15.5,17.25,12232,0
2015-05-22,17.25,18,15.75,17.5,15052,0
2015-05-26,18,18,16.25,17.5,9739,0
2015-05-27,17.25,19,17,18.5,40336,0
2015-05-28,19,19.75,18.5,19.5,26827,0
2015-05-29,19.5,20,19.25,19.25,12940,0
2015-06-01,19.5,21.25,19.5,21.25,22028,0
2015-06-02,20.75,21.5,19.75,20.25,26081,0
2015-06-03,21.5,21.75,20.25,20.75,8856,0
2015-06-04,23.75,26.25,21.5,22.25,196324,0
2015-06-05,22.5,23,20.25,21.75,28956,0
2015-06-08,22.75,22.75,20.75,22,13168,0
2015-06-09,22.5,22.5,21,21.5,14387,0
2015-06-10,21.25,21.25,18.75,19.75,25837,0
2015-06-11,20.5,20.5,18,20.25,11933,0
2015-06-12,19.5,20,18.75,19.75,6072,0
2015-06-15,19.75,19.75,18.25,18.25,10528,0
2015-06-16,18.5,18.75,16.25,16.25,23012,0
2015-06-17,17.5,18.75,16.5,18,11516,0
2015-06-18,18,18.5,18,18,5272,0
2015-06-19,18,18.25,16.5,16.5,8016,0
2015-06-22,16.75,18,16.75,17,6352,0
2015-06-23,17,17.5,16.25,16.5,11035,0
2015-06-24,16.75,17,16.25,16.75,9212,0
2015-06-25,16.75,17.75,16.25,17.5,14600,0
2015-06-26,17.25,17.25,16.25,16.5,14740,0
2015-06-29,16.25,16.5,15.75,15.75,8884,0
2015-06-30,16,16,15.5,15.5,3885,0
2015-07-01,15.5,16.25,15.5,15.75,1632,0
2015-07-02,15.75,16.5,15.5,16.25,3096,0
2015-07-06,16.25,16.75,15.25,16,8508,0
2015-07-07,15.75,15.75,13.75,14.5,24764,0
2015-07-08,14.75,15.5,14.25,14.25,4060,0
2015-07-09,14.75,15.75,14.5,15.25,6040,0
2015-07-10,15.25,15.5,14.5,15.5,2896,0
2015-07-13,14.5,15.5,14.5,15.5,3024,0
2015-07-14,15.5,15.5,14.75,15.5,3473,0
2015-07-15,15.25,16,14.75,15.25,7316,0
2015-07-16,15.5,15.5,14.75,15.5,4844,0
2015-07-17,15.5,16.25,15,16.25,5552,0
2015-07-20,16.25,17,14.75,15,8752,0
2015-07-21,14.25,16,14.25,15.75,2584,0
2015-07-22,15.75,16.75,15.25,16.25,3852,0
2015-07-23,16.25,16.25,15.25,16.25,2840,0
2015-07-24,16.25,16.25,15,15,4892,0
2015-07-27,15.25,15.25,14.5,14.75,5108,0
2015-07-28,15,15.5,14.75,15,3036,0
2015-07-29,14.75,15,14.5,14.75,2516,0
2015-07-30,14.5,15,14.5,14.75,2844,0
2015-07-31,15,15,14.5,14.5,2072,0
2015-08-03,14.5,14.75,14.25,14.75,5839,0
2015-08-04,14.5,15,14.25,14.25,2448,0
2015-08-05,15,15,14.25,14.5,2040,0
2015-08-06,14.25,15,14.25,14.25,2636,0
2015-08-07,14.25,14.5,14,14,2440,0
2015-08-10,14,14.75,13.75,14,5784,0
2015-08-11,14.25,14.5,13.75,14.5,6957,0
2015-08-12,14.5,14.75,14.25,14.5,4084,0
2015-08-13,14.5,14.75,14.25,14.75,2604,0
2015-08-14,14.75,15,13.75,14,10592,0
2015-08-17,14,14,12.5,12.5,17396,0
2015-08-18,12.75,13.25,12.5,13.25,3756,0
2015-08-19,13.25,13.5,12.25,12.25,8212,0
2015-08-20,12,12.25,8.5,10.25,22116,0
2015-08-21,10,10.5,9.5,10,28996,0
2015-08-24,4.25,10.75,4.25,9.75,38174,0
2015-08-25,9.5,10,5.5,10,35648,0
2015-08-26,10,10.25,9,10,4960,0
2015-08-27,10.25,10.25,7.75,9.75,8548,0
2015-08-28,10.25,10.5,9,9,7712,0
2015-08-31,9.25,9.5,9.25,9.5,3164,0
2015-09-01,9.25,10.5,9.25,10.25,9412,0
2015-09-02,10,10.5,9.5,9.5,6436,0
2015-09-03,9.75,10.5,9.5,10,2920,0
2015-09-04,10.5,10.75,10,10.5,2932,0
2015-09-08,10,10.75,10,10.5,3552,0
2015-09-09,10.5,11,10.5,11,1584,0
2015-09-10,11,11,10.5,11,2073,0
2015-09-11,10.75,11.25,10.5,11.25,2900,0
2015-09-14,10.5,11.5,10.25,10.75,6312,0
2015-09-15,10.5,11,10,10.25,6032,0
2015-09-16,10.5,11.25,9,9.75,34572,0
2015-09-17,9.25,9.75,9,9.5,4537,0
2015-09-18,9.25,9.75,8,8.25,15372,0
2015-09-21,8.5,9,8.5,8.75,4656,0
2015-09-22,8.75,9,8.25,8.5,3864,0
2015-09-23,8.5,9,8.25,9,3051,0
2015-09-24,9,9.5,9,9,2118,0
2015-09-25,8.5,8.75,7.5,7.75,28840,0
2015-09-28,8.5,8.5,7.25,7.75,7080,0
2015-09-29,7.5,7.75,7.25,7.5,5472,0
2015-09-30,7.5,7.75,6.25,7.25,16644,0
2015-10-01,7,7.25,6.5,6.75,3992,0
2015-10-02,6.25,7.25,5.5,7.25,21528,0
2015-10-05,7,7.5,6.25,6.75,1573,0
2015-10-06,7,7.75,7,7.5,5140,0
2015-10-07,7.5,7.75,7,7.25,2484,0
2015-10-08,8,8.75,7.5,8,14548,0
2015-10-09,8.75,9,8,8,9572,0
2015-10-12,8.5,8.75,8,8.5,1851,0
2015-10-13,8.5,8.75,7.5,8,3572,0
2015-10-14,8,8.75,8,8,6100,0
2015-10-15,8.25,8.75,8.25,8.75,4644,0
2015-10-16,9,9,8.25,8.25,4368,0
2015-10-19,8.25,9,8.25,8.75,1452,0
2015-10-20,9,9.5,8.5,8.5,4628,0
2015-10-21,8.75,9.25,7.75,8,6416,0
2015-10-22,7.5,8.25,7.5,8,2348,0
2015-10-23,4.25,4.75,3.75,4,194780,0
2015-10-26,4.75,5.5,4,4.75,49680,0
2015-10-27,4.75,4.75,4.25,4.25,29384,0
2015-10-28,4.25,4.5,4.25,4.25,11572,0
2015-10-29,4.5,4.5,4.25,4.5,15700,0
2015-10-30,4.5,4.75,4.25,4.5,7156,0
2015-11-02,4.5,5,4.25,4.75,15452,0
2015-11-03,4.75,5,4.75,5,13798,0
2015-11-04,5.75,5.75,5,5.25,11709,0
2015-11-05,5,5.25,5,5,13656,0
2015-11-06,5.25,5.25,4.5,4.5,18348,0
2015-11-09,4.75,5,4.5,5,11607,0
2015-11-10,4.75,5,4.75,4.75,4840,0
2015-11-11,5,5,4.5,5,7652,0
2015-11-12,5,5,4.75,5,4920,0
2015-11-13,5,5,4.75,5,5948,0
2015-11-16,5,5,4.75,4.75,9404,0
2015-11-17,5,5,4.75,5,5560,0
2015-11-18,4.75,4.75,4.5,4.75,7256,0
2015-11-19,4.75,4.75,4,4.25,36688,0
2015-11-20,4.25,4.25,4,4.25,11100,0
2015-11-23,4,4.25,3.75,4,13956,0
2015-11-24,3.75,4.25,3.25,3.5,27836,0
2015-11-25,3.25,3.75,3.25,3.75,12504,0
2015-11-27,3.75,4,3.75,4,9644,0
2015-11-30,4,4,3.25,4,16740,0
2015-12-01,3.5,4,3.5,3.5,25076,0
2015-12-02,3.75,4,3.5,3.5,11078,0
2015-12-03,4,4,3.5,3.5,12430,0
2015-12-04,3.75,3.75,3.25,3.5,21212,0
2015-12-07,3.5,3.5,3.25,3.25,14156,0
2015-12-08,3.25,3.75,3.25,3.5,12136,0
2015-12-09,3.5,3.5,3.25,3.25,8468,0
2015-12-10,3.5,3.5,3.25,3.25,4228,0
2015-12-11,3.5,3.5,3,3,17356,0
2015-12-14,3,3.5,2.5,2.75,21452,0
2015-12-15,2.5,3,2,2,32504,0
2015-12-16,1.5,2.25,1.5,2,34356,0
2015-12-17,2,2.75,2,2.25,36032,0
2015-12-18,2.75,2.75,2.25,2.5,32800,0
2015-12-21,2.05,3.79,2.05,3.59,485300,0
2015-12-22,3.44,3.85,2.52,2.66,200625,0
2015-12-23,2.64,2.67,2.61,2.62,46800,0
2015-12-24,2.6,2.6,2.08,2.24,111444,0
2015-12-28,2.02,2.2905,2.02,2.26,41780,0
2015-12-29,2.25,2.3199,2,2.0199,71648,0
2015-12-30,2,2.16,1.99,2.08,56467,0
2015-12-31,2,2.19,1.9392,2.02,92815,0
2016-01-04,1.95,2.09,1.95,2.02,21247,0
2016-01-05,2.02,2.3627,2.02,2.17,70880,0
2016-01-06,2.25,2.78,2.19,2.28,77603,0
2016-01-07,2.45,2.5495,2.24,2.45,62544,0
2016-01-08,2.51,2.63,2.43,2.53,53806,0
2016-01-11,2.77,2.78,2.35,2.35,29716,0
2016-01-12,2.35,2.51,2.329,2.3723,24392,0
2016-01-13,2.37,2.49,2.18,2.19,22344,0
2016-01-14,2.31,2.48,2.28,2.45,19632,0
2016-01-15,2.45,2.69,2.27,2.4,12100,0
2016-01-19,2.32,2.54,2.32,2.52,14300,0
2016-01-20,2.57,2.95,2.45,2.9,36558,0
2016-01-21,2.9943,3.2,2.91,3.01,68326,0
2016-01-22,3.1,3.42,3.03,3.2,40910,0
2016-01-25,3.28,3.28,3,3.1,10604,0
2016-01-26,3.07,3.09,3,3.01,24037,0
2016-01-27,3.01,3.16,2.85,2.95,10294,0
2016-01-28,2.92,2.92,2.67,2.7,15341,0
2016-01-29,2.79,2.79,2.58,2.58,7093,0
2016-02-01,2.68,2.96,2.65,2.75,18312,0
2016-02-02,2.7741,2.87,2.55,2.57,8720,0
2016-02-03,2.6,2.6643,2.49,2.5,13627,0
2016-02-04,2.5,2.6299,2.47,2.48,2499,0
2016-02-05,2.44,2.5166,2.42,2.44,12068,0
2016-02-08,2.43,2.4521,2.05,2.07,21644,0
2016-02-09,1.96,2.0799,1.96,2.0301,15135,0
2016-02-10,2.0412,2.0412,1.92,1.92,14589,0
2016-02-11,1.97,1.97,1.9,1.9,7815,0
2016-02-12,1.9815,2.026,1.92,2.01,12656,0
2016-02-16,1.973,2.04,1.91,1.91,12169,0
2016-02-17,1.91,1.91,1.77,1.79,42332,0
2016-02-18,1.8199,1.82,1.79,1.79,8669,0
2016-02-19,1.78,1.85,1.78,1.78,8971,0
2016-02-22,1.8,1.96,1.7999,1.8395,11426,0
2016-02-23,1.83,1.85,1.79,1.84,7381,0
2016-02-24,1.88,1.88,1.8301,1.85,2671,0
2016-02-25,1.88,1.88,1.85,1.87,4198,0
2016-02-26,1.87,2.16,1.8599,2.15,55270,0
2016-02-29,2.15,2.43,2.15,2.3,105956,0
2016-03-01,2.4,2.4,2.14,2.16,64797,0
2016-03-02,2.17,2.17,2.05,2.1,25528,0
2016-03-03,2.11,2.3608,2.07,2.3608,32157,0
2016-03-04,2.39,2.39,2.25,2.25,39042,0
2016-03-07,2.3121,2.49,2.21,2.23,20463,0
2016-03-08,2.17,2.25,2.09,2.25,21187,0
2016-03-09,2.21,2.21,2.1,2.15,13509,0
2016-03-10,2.2,2.2,2.05,2.08,14896,0
2016-03-11,2.08,2.08,1.9,1.96,31188,0
2016-03-14,2.02,2.02,1.91,1.96,14898,0
2016-03-15,1.99,2.249,1.92,2,39475,0
2016-03-16,2.08,2.08,1.91,2,22215,0
2016-03-17,2.06,2.16,2.05,2.11,32910,0
2016-03-18,2.14,2.34,2.09,2.23,49354,0
2016-03-21,2.25,2.34,2.22,2.3,32407,0
2016-03-22,2.3,2.35,2.23,2.27,12087,0
2016-03-23,2.3,2.3,2.06,2.06,11675,0
2016-03-24,2.05,2.3,1.9,2.3,20462,0
2016-03-28,2.28,2.3,1.99,2.05,23325,0
2016-03-29,2.16,2.2,2.0199,2.1099,9635,0
2016-03-30,2.118,2.14,2.03,2.03,2293,0
2016-03-31,2.134,2.15,2.1,2.1,10617,0
2016-04-01,2.06,2.3,2.05,2.09,32982,0
2016-04-04,2.07,2.25,2,2.05,30729,0
2016-04-05,2.12,2.12,2,2,4638,0
2016-04-06,2.06,2.0899,2.01,2.05,7390,0
2016-04-07,2.01,2.14,1.9,2.14,43946,0
2016-04-08,2.19,2.19,2,2.02,10594,0
2016-04-11,2.02,2.11,1.92,1.94,13700,0
2016-04-12,2,2.05,1.935,1.96,11707,0
2016-04-13,2.04,2.05,1.95,2,6606,0
2016-04-14,1.9899,2.05,1.9643,2.05,5390,0
2016-04-15,1.99,2.05,1.99,2,4071,0
2016-04-18,1.99,2.03,1.92,2.03,12575,0
2016-04-19,1.97,2.045,1.92,1.96,3836,0
2016-04-20,1.95,1.9999,1.92,1.92,4814,0
2016-04-21,1.95,1.99,1.92,1.99,2128,0
2016-04-22,1.99,1.99,1.9301,1.95,4495,0
2016-04-25,1.95,2.0347,1.95,1.9648,3291,0
2016-04-26,1.959,2.1,1.959,2.0664,8472,0
2016-04-27,2.1,2.49,2.1,2.43,100302,0
2016-04-28,2.43,2.899,2.4,2.7501,97650,0
2016-04-29,2.8,3.42,2.74,3.163,131121,0
2016-05-02,3.14,3.38,2.67,2.71,68550,0
2016-05-03,2.72,2.769,2.2715,2.368,107611,0
2016-05-04,2.5,2.6,2.5,2.583,56430,0
2016-05-05,2.5,2.6105,2.4,2.4,20560,0
2016-05-06,2.39,2.39,2.07,2.16,24846,0
2016-05-09,2.1999,2.21,2.1,2.1201,17230,0
2016-05-10,2.14,2.18,2.11,2.12,7369,0
2016-05-11,2.2,2.45,2.2,2.45,38384,0
2016-05-12,2.61,2.83,2.5,2.55,56343,0
2016-05-13,2.6,2.7,2.51,2.59,134504,0
2016-05-16,2.54,2.61,2.445,2.53,26389,0
2016-05-17,2.3299,2.7299,2.28,2.45,39249,0
2016-05-18,2.47,2.58,2.36,2.48,43019,0
2016-05-19,2.4001,2.681,2.4,2.681,22609,0
2016-05-20,2.7,3.08,2.64,2.85,126753,0
2016-05-23,3,3,2.67,2.8301,44462,0
2016-05-24,2.79,2.9,2.706,2.89,39378,0
2016-05-25,2.77,2.95,2.67,2.83,31454,0
2016-05-26,2.91,3.02,2.71,2.74,22307,0
2016-05-27,2.665,2.8999,2.665,2.84,11540,0
2016-05-31,2.86,3,2.86,2.94,39174,0
2016-06-01,3.01,3.01,2.73,2.78,24852,0
2016-06-02,2.87,2.9101,2.77,2.78,28390,0
2016-06-03,2.86,2.8899,2.72,2.82,12711,0
2016-06-06,2.7797,2.885,2.7501,2.78,7949,0
2016-06-07,2.85,2.87,2.77,2.84,6196,0
2016-06-08,2.78,2.82,2.73,2.73,11801,0
2016-06-09,2.7395,2.8,2.7395,2.8,13526,0
2016-06-10,2.75,2.752,2.5,2.59,65354,0
2016-06-13,2.59,2.82,2.59,2.77,22309,0
2016-06-14,2.77,2.87,2.6311,2.6311,14865,0
2016-06-15,2.62,2.85,2.58,2.85,24897,0
2016-06-16,2.8,2.8,2.67,2.8,6873,0
2016-06-17,2.82,2.82,2.5901,2.66,13853,0
2016-06-20,2.69,2.74,2.6,2.7299,31984,0
2016-06-21,2.7302,2.74,2.6,2.61,27807,0
2016-06-22,2.61,2.63,2.5,2.5,39949,0
2016-06-23,2.52,2.73,2.52,2.61,19505,0
2016-06-24,2.45,2.65,2.45,2.52,12282,0
2016-06-27,2.5,2.52,2.4,2.4,20928,0
2016-06-28,2.58,2.74,2.52,2.5201,35232,0
2016-06-29,2.52,2.5299,2.12,2.26,50303,0
2016-06-30,2.29,2.71,2.1699,2.5,133586,0
2016-07-01,2.596,2.74,2.52,2.58,41606,0
2016-07-05,2.55,2.59,2.27,2.28,45134,0
2016-07-06,2.28,2.65,2.28,2.51,59524,0
2016-07-07,2.48,2.64,2.28,2.29,58823,0
2016-07-08,2.31,2.485,2.3,2.46,27663,0
2016-07-11,2.4,2.57,2.32,2.46,38290,0
2016-07-12,2.56,2.62,2.34,2.36,33155,0
2016-07-13,2.36,2.4799,2.3,2.36,34761,0
2016-07-14,2.5,2.5,2.16,2.27,94075,0
2016-07-15,2.33,2.514,2.22,2.39,105052,0
2016-07-18,2.4,2.5099,2.2599,2.29,64873,0
2016-07-19,2.44,2.48,2.15,2.26,116306,0
2016-07-20,2.25,2.42,2.17,2.308,67006,0
2016-07-21,2.3,2.47,2.24,2.3,93564,0
2016-07-22,2.37,2.4,2.295,2.31,33204,0
2016-07-25,2.38,2.38,2.225,2.28,30340,0
2016-07-26,2.29,2.29,2.21,2.2232,23175,0
2016-07-27,2.22,2.3099,2.15,2.2901,55308,0
2016-07-28,2.35,2.3778,2.27,2.345,11398,0
2016-07-29,2.2801,2.341,2.2801,2.3376,15891,0
2016-08-01,2.3595,2.38,2.34,2.344,26438,0
2016-08-02,2.3384,2.37,2.27,2.32,15556,0
2016-08-03,2.33,2.33,2.12,2.208,31671,0
2016-08-04,2.25,2.35,2.2,2.34,8798,0
2016-08-05,2.31,2.48,2.31,2.35,30437,0
2016-08-08,2.32,2.47,2.298,2.38,35240,0
2016-08-09,2.46,2.46,2.39,2.39,23986,0
2016-08-10,2.36,2.4048,2.35,2.3799,9601,0
2016-08-11,2.35,2.54,2.35,2.454,35004,0
2016-08-12,2.86,4.19,2.5,4.14,2261392,0
2016-08-15,4.48,5.29,4,4.23,1724629,0
2016-08-16,3.65,4.19,3.65,3.9,300861,0
2016-08-17,3.81,3.92,3.46,3.71,240178,0
2016-08-18,3.68,3.7,3.51,3.57,157518,0
2016-08-19,3.54,3.54,3.35,3.53,129887,0
2016-08-22,3.44,3.765,3.25,3.65,174245,0
2016-08-23,3.64,3.949,3.55,3.78,107226,0
2016-08-24,3.8,3.9001,3.41,3.49,102155,0
2016-08-25,3.48,3.48,3,3.37,119963,0
2016-08-26,3.36,3.57,3.26,3.57,68445,0
2016-08-29,3.6,3.6399,3.45,3.59,30631,0
2016-08-30,3.5,3.57,3.4,3.51,35024,0
2016-08-31,3.51,3.619,3.3,3.4,36508,0
2016-09-01,3.38,3.45,3.3,3.44,14030,0
2016-09-02,3.4294,3.44,3.34,3.34,17376,0
2016-09-06,3.33,3.394,3.2701,3.3,13160,0
2016-09-07,3.27,3.479,3.15,3.19,37726,0
2016-09-08,3.19,3.19,2.81,3.09,140942,0
2016-09-09,3.06,3.0736,2.911,3.04,18624,0
2016-09-12,3.03,3.1,2.9,3,29369,0
2016-09-13,3.0899,3.098,2.95,3.07,11853,0
2016-09-14,3.1,3.2499,3.1,3.18,32797,0
2016-09-15,3.12,3.3844,3.12,3.24,35382,0
2016-09-16,3.27,3.48,3.19,3.48,104366,0
2016-09-19,4.02,4.02,3.5801,3.79,190730,0
2016-09-20,3.79,3.79,3.5,3.61,26535,0
2016-09-21,3.6,3.75,3.6,3.74,32795,0
2016-09-22,3.79,3.79,3.68,3.72,28493,0
2016-09-23,3.65,3.742,3.57,3.58,31928,0
2016-09-26,3.59,3.695,3.56,3.61,13915,0
2016-09-27,3.57,3.75,3.57,3.74,32443,0
2016-09-28,3.73,3.85,3.72,3.85,50073,0
2016-09-29,3.8,3.9681,3.8,3.93,80441,0
2016-09-30,3.92,4.15,3.85,4.1,186063,0
2016-10-03,4.13,4.42,3.86,3.99,230791,0
2016-10-04,3.95,4.27,3.87,4.18,73728,0
2016-10-05,4.2,4.83,4.2,4.66,398345,0
2016-10-06,4.72,4.791,4.2501,4.39,126040,0
2016-10-07,4.35,4.4699,4.2,4.33,77611,0
2016-10-10,4.45,4.56,4.14,4.56,44892,0
2016-10-11,4.54,4.7648,4.213,4.32,76135,0
2016-10-12,4.28,4.33,4.125,4.21,33411,0
2016-10-13,4.1,4.29,4.02,4.16,68773,0
2016-10-14,4.17,4.18,3.85,3.92,112399,0
2016-10-17,3.86,3.93,3.75,3.9099,15114,0
2016-10-18,3.92,4.04,3.9,3.9,36569,0
2016-10-19,4.05,4.05,3.8,4,43983,0
2016-10-20,3.95,4.0058,3.85,3.85,37310,0
2016-10-21,3.82,3.92,3.82,3.92,25333,0
2016-10-24,3.9499,3.9499,3.85,3.9499,5312,0
2016-10-25,3.859,3.8909,3.75,3.85,56205,0
2016-10-26,3.83,4,3.83,4,4228,0
2016-10-27,4,4.1032,3.81,4.05,13290,0
2016-10-28,3.92,3.9899,3.92,3.93,10834,0
2016-10-31,3.9,4.1,3.85,4,16482,0
2016-11-01,3.95,4.05,3.95,3.9995,11022,0
2016-11-02,4.05,4.15,3.9,4,37101,0
2016-11-03,4.14,4.14,4,4,7149,0
2016-11-04,4.1,4.25,4,4.15,23396,0
2016-11-07,4.35,4.6,4.34,4.35,40056,0
2016-11-08,4.4,4.61,4.35,4.4,31704,0
2016-11-09,4.4,4.7,4.35,4.69,55638,0
2016-11-10,4.5,5.0851,4.45,5,70518,0
2016-11-11,4.9,4.9,4.1,4.1,87799,0
2016-11-14,4.25,4.5333,4.15,4.5,43511,0
2016-11-15,4.35,4.35,4.15,4.2,22532,0
2016-11-16,4.35,4.45,4.11,4.25,19835,0
2016-11-17,4.25,4.35,4,4.15,47391,0
2016-11-18,4.2,4.2,4,4.075,51364,0
2016-11-21,4.05,4.2,4.05,4.05,7763,0
2016-11-22,4.1,4.25,4,4.25,16968,0
2016-11-23,4.1,4.1777,4.05,4.1,10590,0
2016-11-25,4.05,4.1619,4.05,4.1619,7163,0
2016-11-28,4.1,4.134,4.05,4.05,13182,0
2016-11-29,4.05,4.1,4,4,40069,0
2016-11-30,4,4.025,3.95,4,10724,0
2016-12-01,4,4,3.9,3.9,11566,0
2016-12-02,3.9,4,3.8,3.925,30622,0
2016-12-05,3.95,4.1,3.89,4,13795,0
2016-12-06,3.95,4.15,3.9,4.1,17113,0
2016-12-07,4,4.151,4,4.15,19022,0
2016-12-08,4.1,4.1,4.05,4.05,13593,0
2016-12-09,4.1,4.1278,4,4.05,11663,0
2016-12-12,4,4,3.9,3.95,17126,0
2016-12-13,3.9,3.95,3.85,3.9,39853,0
2016-12-14,3.85,3.8891,3.75,3.75,12849,0
2016-12-15,3.75,3.8,3.75,3.75,7604,0
2016-12-16,3.75,3.75,3.65,3.65,4969,0
2016-12-19,3.6,3.7,3.555,3.65,26431,0
2016-12-20,3.6,3.65,3.25,3.59,46011,0
2016-12-21,3.5,3.5,3.45,3.5,25671,0
2016-12-22,3.45,3.5,3.3,3.5,14366,0
2016-12-23,3.45,3.5,3.4,3.5,14090,0
2016-12-27,3.4,3.5,3.3,3.3,30919,0
2016-12-28,3.3,3.35,3.25,3.35,19220,0
2016-12-29,3.3,3.35,3.3,3.345,20168,0
2016-12-30,3.3,3.3,3.25,3.3,18463,0
2017-01-03,3.25,3.3,3.226,3.242,22914,0
2017-01-04,3.25,3.35,3.2,3.3,29739,0
2017-01-05,3.3,3.35,3.3,3.35,12246,0
2017-01-06,3.3,3.35,3.25,3.3,15385,0
2017-01-09,3.4,3.7,3.4,3.7,47325,0
2017-01-10,3.65,4.35,3.4,4.1,117319,0
2017-01-11,4.05,4.05,3.5,3.8,31261,0
2017-01-12,3.8,3.8,3.65,3.75,6783,0
2017-01-13,3.65,4.0705,3.65,3.95,29087,0
2017-01-17,3.9,3.9,3.65,3.7,22731,0
2017-01-18,3.7,3.7,3.6,3.6,15146,0
2017-01-19,3.6,3.65,3.55,3.65,12214,0
2017-01-20,3.6,3.65,3.6,3.65,3859,0
2017-01-23,3.6,3.6,3.5,3.5,10024,0
2017-01-24,3.525,3.55,3.5,3.5,10245,0
2017-01-25,3.6,3.6,3.5,3.6,7003,0
2017-01-26,3.6,3.65,3.5,3.55,17869,0
2017-01-27,3.5,3.95,3.5,3.75,17739,0
2017-01-30,3.65,3.9,3.53,3.85,51693,0
2017-01-31,3.7,3.95,3.7,3.95,19192,0
2017-02-01,3.8,3.9,3.8,3.85,9361,0
2017-02-02,3.85,3.85,3.75,3.85,10326,0
2017-02-03,3.75,4.1,3.75,4.1,22504,0
2017-02-06,4,4.1,3.9,3.9,19229,0
2017-02-07,4,4,3.9235,3.95,15489,0
2017-02-08,3.95,4.1,3.95,4.055,28802,0
2017-02-09,4.1,4.35,3.95,4.1,45480,0
2017-02-10,4.1,4.15,4.05,4.1,42383,0
2017-02-13,4.1,4.1,4.05,4.05,19463,0
2017-02-14,4.1,4.225,4,4,12657,0
2017-02-15,4,4.1,4,4.1,5653,0
2017-02-16,4.05,4.1,4.05,4.1,6833,0
2017-02-17,4.05,4.1,4.05,4.1,5309,0
2017-02-21,4.05,4.05,3.95,4,24149,0
2017-02-22,3.9708,4,3.9,4,17271,0
2017-02-23,3.9341,3.95,3.9,3.925,5994,0
2017-02-24,3.85,3.9,3.725,3.8,25507,0
2017-02-27,3.75,3.85,3.7,3.8,35909,0
2017-02-28,3.95,4,3.85,3.95,5300,0
2017-03-01,3.9,4.1,3.8,4.1,10128,0
2017-03-02,4.1,4.1,3.95,4,7285,0
2017-03-03,4.0861,4.0861,3.8,4,14480,0
2017-03-06,4,4,3.9,4,19954,0
2017-03-07,4.1,4.1,3.9,4.05,23935,0
2017-03-08,4,4.05,3.85,4,19331,0
2017-03-09,4.1,4.1,4,4.1,19333,0
2017-03-10,4.05,4.1,3.95,4,14013,0
2017-03-13,4,4.1,4,4.1,18560,0
2017-03-14,4.1,4.125,3.95,4.1,24480,0
2017-03-15,4.1,4.1,4.05,4.05,11994,0
2017-03-16,4.1,4.1,3.95,4,29717,0
2017-03-17,4.05,4.05,3.775,3.8,40861,0
2017-03-20,3.85,4,3.75,4,7646,0
2017-03-21,3.8194,4,3.7,3.925,14783,0
2017-03-22,3.95,4,3.8,3.8362,20697,0
2017-03-23,3.8,3.9,3.7,3.8,41383,0
2017-03-24,3.85,3.85,3.7,3.8,13091,0
2017-03-27,3.8,3.9363,3.7174,3.75,27833,0
2017-03-28,3.8,3.95,3.8,3.9,28171,0
2017-03-29,3.85,3.95,3.85,3.95,9095,0
2017-03-30,3.8,3.95,3.8,3.9,8555,0
2017-03-31,3.9,3.9,3.7,3.8201,5163,0
2017-04-03,3.7,3.85,3.7,3.75,8523,0
2017-04-04,3.8,3.8343,3.75,3.75,3972,0
2017-04-05,3.8,3.9,3.75,3.8,9380,0
2017-04-06,3.85,3.85,3.75,3.85,8124,0
2017-04-07,3.8,3.85,3.75,3.75,6053,0
2017-04-10,3.8,3.85,3.75,3.8,8156,0
2017-04-11,3.75,3.85,3.75,3.75,12972,0
2017-04-12,3.795,3.82,3.75,3.8,1841,0
2017-04-13,3.75,3.75,3.7,3.7,7344,0
2017-04-17,3.7,3.75,3.65,3.65,10784,0
2017-04-18,3.6,3.6,3.5,3.55,25445,0
2017-04-19,3.5,3.5,3.2,3.421,24931,0
2017-04-20,3.4,3.4,3.275,3.4,22456,0
2017-04-21,3.35,3.45,3.25,3.3367,2870,0
2017-04-24,3.35,3.45,3.2633,3.2633,8491,0
2017-04-25,3.3,3.45,3.3,3.412,7407,0
2017-04-26,3.5,3.5,3.3,3.4,10538,0
2017-04-27,3.35,3.4,3.35,3.35,4173,0
2017-04-28,3.35,3.4,3.35,3.35,3799,0
2017-05-01,3.3661,3.3661,3.2,3.2,10801,0
2017-05-02,3.2,3.35,3.2,3.3,8566,0
2017-05-03,3.2,3.3,3.2,3.2,7899,0
2017-05-04,3.3,3.3,3.1,3.1,10223,0
2017-05-05,3.1,3.1,2.85,2.9,19413,0
2017-05-08,2.8,2.95,2.65,2.9,26457,0
2017-05-09,2.9,3,2.9,3,23412,0
2017-05-10,3,3.85,2.8,3.26,80175,0
2017-05-11,3.07,3.3,2.85,3.3,18142,0
2017-05-12,3.3,3.3,2.85,3.04,38504,0
2017-05-15,2.9,3.0828,2.9,3,8450,0
2017-05-16,2.9,2.9856,2.85,2.86,11009,0
2017-05-17,2.85,2.9,2.8,2.9,4823,0
2017-05-18,2.917,2.94,2.9,2.94,6962,0
2017-05-19,2.85,2.9856,2.85,2.8928,11280,0
2017-05-22,2.8,2.8,2.5,2.65,67991,0
2017-05-23,2.65,2.8,2.65,2.7,11886,0
2017-05-24,2.755,2.755,2.65,2.75,1871,0
2017-05-25,2.8,2.85,2.625,2.75,15909,0
2017-05-26,2.75,2.75,2.65,2.7,6457,0
2017-05-30,2.6,2.65,2.572,2.6,7126,0
2017-05-31,2.55,2.6,2.408,2.5,18709,0
2017-06-01,2.44,2.55,2.35,2.45,35233,0
2017-06-02,2.44,2.45,2.25,2.45,14883,0
2017-06-05,2.4,2.65,2.4,2.55,33676,0
2017-06-06,2.6,2.75,2.6,2.75,28743,0
2017-06-07,2.85,2.85,2.55,2.675,23657,0
2017-06-08,2.7,2.85,2.6,2.8,7875,0
2017-06-09,2.9,2.9,2.75,2.8,5679,0
2017-06-12,2.9,2.9,2.65,2.7,10679,0
2017-06-13,2.605,2.85,2.5639,2.755,3589,0
2017-06-14,2.85,2.85,2.45,2.65,23659,0
2017-06-15,2.65,2.6507,2.5,2.5,9581,0
2017-06-16,2.55,2.7,2.5,2.5,26689,0
2017-06-19,2.7,2.805,2.7,2.8,9454,0
2017-06-20,2.9,3.182,2.65,3.1,29487,0
2017-06-21,3.25,3.35,3.15,3.3,47298,0
2017-06-22,3.3,3.6848,3.3,3.35,21887,0
2017-06-23,3.25,3.8,3.25,3.55,30757,0
2017-06-26,3.65,4.05,3.65,3.85,86999,0
2017-06-27,3.85,3.995,3.85,3.85,8902,0
2017-06-28,3.725,3.725,3.2,3.55,22561,0
2017-06-29,4.05,4.05,3.8,3.8,46866,0
2017-06-30,3.8,3.85,3.505,3.85,14215,0
2017-07-03,3.7806,3.7806,3.7,3.75,4758,0
2017-07-05,3.7,3.75,3.5537,3.65,7048,0
2017-07-06,3.5615,3.95,3.5615,3.9,7820,0
2017-07-07,3.85,3.855,3.8,3.84,2134,0
2017-07-10,3.9,4,3.75,3.95,22011,0
2017-07-11,4.1,4.1,3.75,3.95,62540,0
2017-07-12,4,4.1,3.925,4.1,18569,0
2017-07-13,4.1,4.15,4,4.15,22090,0
2017-07-14,4.075,4.1,3.85,3.85,12083,0
2017-07-17,3.85,4.05,3.7,3.8,15748,0
2017-07-18,3.8,4.15,3.8,4.125,11546,0
2017-07-19,4.1,4.1,3.8,3.8,5579,0
2017-07-20,3.69,4.0539,3.645,3.9,6874,0
2017-07-21,3.9,4.06,3.9,3.9,9803,0
2017-07-24,4.0195,4.1,4.0195,4.05,11257,0
2017-07-25,4.04,4.1,3.85,3.9,27066,0
2017-07-26,3.3701,4.15,3.3701,4.15,10084,0
2017-07-27,4.15,4.2,3.95,4,40287,0
2017-07-28,3.95,4.2,3.95,4.2,20760,0
2017-07-31,4.1,4.2,3.9,4.2,13751,0
2017-08-01,4.2,4.2,3.9,4.1,32066,0
2017-08-02,4.0722,4.25,4.0722,4.25,15839,0
2017-08-03,4.234,4.55,4.15,4.45,65589,0
2017-08-04,4.5044,4.7,4.5044,4.7,30596,0
2017-08-07,4.8,5,4.65,4.7,35458,0
2017-08-08,4.75,4.75,4.4,4.5856,11208,0
2017-08-09,4.35,4.35,4.2,4.25,13587,0
2017-08-10,4.6,4.65,4.4,4.6,27462,0
2017-08-11,4.65,4.65,4.2,4.35,34617,0
2017-08-14,4.5,4.55,4.3,4.5488,14751,0
2017-08-15,4.4281,4.7,4.4122,4.6,6138,0
2017-08-16,4.65,4.7,4.5,4.55,8290,0
2017-08-17,4.6,4.7,4.2,4.625,37314,0
2017-08-18,4.6,4.7,4.3,4.7,29698,0
2017-08-21,4.7,4.8,4.455,4.75,46045,0
2017-08-22,4.75,4.75,4.495,4.7,22566,0
2017-08-23,4.6,4.75,4.5,4.55,10329,0
2017-08-24,4.6,4.6,4.438,4.55,3101,0
2017-08-25,4.75,4.75,4.4,4.51,5881,0
2017-08-28,4.3,4.55,4.3,4.55,2642,0
2017-08-29,4.55,4.7,4.4869,4.5,3577,0
2017-08-30,4.55,4.55,4.45,4.45,1907,0
2017-08-31,4.45,4.55,4.4,4.4,4756,0
2017-09-01,4.35,4.45,4.35,4.45,2133,0
2017-09-05,4.45,4.45,4.2,4.25,8308,0
2017-09-06,4.25,4.4,4.25,4.4,15358,0
2017-09-07,4.35,4.4,4.305,4.35,6289,0
2017-09-08,4.4,4.4,4.3,4.4,7216,0
2017-09-11,4.35,4.4,4.3,4.35,8171,0
2017-09-12,4.395,4.4,4.35,4.4,8566,0
2017-09-13,4.35,4.45,4.3,4.45,20037,0
2017-09-14,4.4,4.45,4,4.2,49706,0
2017-09-15,4.3,4.3,4,4,5095,0
2017-09-18,4.05,4.4,4.05,4.35,39405,0
2017-09-19,4.3,4.5,4.3,4.45,7750,0
2017-09-20,4.4,4.5,4.2,4.45,7953,0
2017-09-21,4.4188,4.6,4.4,4.5,24139,0
2017-09-22,4.45,4.6,4.45,4.6,6632,0
2017-09-25,4.55,4.605,4.5,4.5,16611,0
2017-09-26,4.6,4.6,4.5,4.6,3189,0
2017-09-27,4.4,4.65,4.205,4.6,6487,0
2017-09-28,4.555,4.7,4.55,4.6896,8799,0
2017-09-29,4.7,4.7,4.6,4.6,2278,0
2017-10-02,4.5,4.575,4.5,4.525,4705,0
2017-10-03,4.588,4.65,4.5,4.5,3344,0
2017-10-04,4.5,4.595,4.2,4.5544,23908,0
2017-10-05,4.55,4.625,4.5,4.6,5013,0
2017-10-06,4.6,4.6,4.55,4.55,1312,0
2017-10-09,4.51,4.6,4.51,4.5669,993,0
2017-10-10,4.6,4.6,4.4823,4.55,6379,0
2017-10-11,4.55,4.8,4.325,4.45,6388,0
2017-10-12,4.405,4.6,4.4,4.4,6740,0
2017-10-13,4.45,4.6,4.35,4.595,5293,0
2017-10-16,4.5,4.5112,4.3,4.4,10313,0
2017-10-17,4.305,4.6,4.2,4.35,10073,0
2017-10-18,4.3,4.6,4.3,4.5,3814,0
2017-10-19,4.5,4.5,4.45,4.45,1757,0
2017-10-20,4.462,4.5,4.3,4.3,17275,0
2017-10-23,4.31,4.5,4.31,4.35,2975,0
2017-10-24,4.325,4.5,4.2,4.3,5837,0
2017-10-25,4.255,4.271,4.25,4.271,531,0
2017-10-26,4.2,4.5,4.15,4.4,10284,0
2017-10-27,4.445,4.8,4.445,4.6,53848,0
2017-10-30,4.6,4.6,4.5,4.5,1041,0
2017-10-31,4.45,4.534,4.425,4.45,5308,0
2017-11-01,4.45,4.65,4.35,4.65,3875,0
2017-11-02,4.4689,4.55,4.4689,4.55,863,0
2017-11-03,4.6,4.6,4.6,4.6,576,0
2017-11-06,4.6,4.6,4.35,4.4,5871,0
2017-11-07,4.25,4.59,4.25,4.45,13487,0
2017-11-08,4.5,4.5,4.4,4.4,346,0
2017-11-09,4.2,4.345,4.2,4.345,11752,0
2017-11-10,4.375,4.375,4.2,4.2,7480,0
