Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,170,173,164.5,172.5,2158,0
2005-02-28,172,172.5,162,169.5,4312,0
2005-03-01,160,169.5,160,166.5,2112,0
2005-03-02,163.5,163.5,144,149.5,25392,0
2005-03-03,149.5,154,148,151,20532,0
2005-03-04,154.5,154.5,142,145.5,11232,0
2005-03-07,146,147,141,141.5,4124,0
2005-03-08,141.5,143.5,128.5,136,7114,0
2005-03-09,132.5,142,128,141.5,8190,0
2005-03-10,141.5,142,136,139.5,4492,0
2005-03-11,139.5,150,139.5,146,7778,0
2005-03-14,147.5,147.5,143,143,2082,0
2005-03-15,146,147.5,142,147,5448,0
2005-03-16,145,148.5,143,147.5,3604,0
2005-03-17,147,148.5,140,140.5,3308,0
2005-03-18,141,141,135,137.5,3282,0
2005-03-21,137.5,142,132.5,141.5,2512,0
2005-03-22,142.5,142.5,138.5,141.5,2158,0
2005-03-23,140.5,142.5,138.5,142,2152,0
2005-03-24,140,144.5,140,143.5,2356,0
2005-03-28,144.5,145,141,143.5,824,0
2005-03-29,144,146,142.5,143.5,1890,0
2005-03-30,146.5,154,143,154,4112,0
2005-03-31,148.5,157,148.5,157,3872,0
2005-04-01,157,159,150,157.5,3738,0
2005-04-04,157.5,159,153,157.5,2896,0
2005-04-05,155,157.5,150,155.5,2642,0
2005-04-06,156,157.5,153,157,1060,0
2005-04-07,157,160,157,159,3826,0
2005-04-08,159,159.5,155.5,157.5,2938,0
2005-04-11,155.5,157.5,149.5,153.5,2752,0
2005-04-12,150,152.5,149.5,152.5,1596,0
2005-04-13,150,150.5,145,146.5,1870,0
2005-04-14,145.5,146.5,142.5,143.5,826,0
2005-04-15,142.5,143,140,142.5,934,0
2005-04-18,137.5,140,132.5,137.5,2562,0
2005-04-19,134.5,137.5,131.5,135,1076,0
2005-04-20,132.5,136.5,132.5,134.5,692,0
2005-04-21,134.5,136.5,131,136.5,972,0
2005-04-22,137.5,137.5,132,136.5,1932,0
2005-04-25,135,137,132.5,135,1652,0
2005-04-26,132.5,134.5,128.5,129,1590,0
2005-04-27,122.5,124,115,120,7986,0
2005-04-28,120,120,107.5,109,5016,0
2005-04-29,107.5,120,105,119.5,4656,0
2005-05-02,119.5,125,112.5,124.5,1174,0
2005-05-03,123,123,114.5,121,2966,0
2005-05-04,116,122.5,116,120,1180,0
2005-05-05,122.5,130,122.5,129,2816,0
2005-05-06,129.5,129.5,121,122.5,1174,0
2005-05-09,120,125,120,122.5,1180,0
2005-05-10,120,120,107.5,109.5,3094,0
2005-05-11,110,110,96.5,106,4550,0
2005-05-12,102.5,110,100.5,107,1084,0
2005-05-13,106.5,109.5,104,108,632,0
2005-05-16,111,112.5,107.5,112.5,666,0
2005-05-17,115,115,107.5,112.5,1418,0
2005-05-18,114.5,115.5,108.5,115,2012,0
2005-05-19,116.5,116.5,109,113,1914,0
2005-05-20,116,116,106,109.5,1836,0
2005-05-23,109,109.5,100,103,4786,0
2005-05-24,103,104.5,101,103.5,1946,0
2005-05-25,105,112,102.5,110,2278,0
2005-05-26,107.5,110,107,107.5,1818,0
2005-05-27,107.5,110.5,105.5,110,946,0
2005-05-31,107,110,107,109,730,0
2005-06-01,107,108.5,105,107.5,1796,0
2005-06-02,102.5,109.5,102.5,106.5,1920,0
2005-06-03,105,107.5,101,104.5,3678,0
2005-06-06,104.5,107,101.5,102.5,3282,0
2005-06-07,101,104.5,101,103.5,3430,0
2005-06-08,105,112,101.5,109.5,4004,0
2005-06-09,112,114.5,106,113,3806,0
2005-06-10,110,110.5,100,100,4858,0
2005-06-13,105,105,99,101.5,4722,0
2005-06-14,104,104,100,101.5,1612,0
2005-06-15,103.5,103.5,97.5,98,2498,0
2005-06-16,101,101,93.5,95,4486,0
2005-06-17,95.5,100.5,95,99.5,3446,0
2005-06-20,99.5,100,91,92.5,4044,0
2005-06-21,90.5,92.5,85,87.5,5320,0
2005-06-22,90,92,84,87,5638,0
2005-06-23,85.5,95,85.5,93.5,7932,0
2005-06-24,93.5,97,93,94,6330,0
2005-06-27,95.5,96,90.5,94,2206,0
2005-06-28,93,95,90,92.5,3690,0
2005-06-29,92.5,94.5,90.5,94.5,2080,0
2005-06-30,92.5,94.5,92,94,2820,0
2005-07-01,94,95.5,93,94,720,0
2005-07-05,96,96,90.5,94,2314,0
2005-07-06,94,94,89.5,91.5,1572,0
2005-07-07,91.5,97,90.5,97,1620,0
2005-07-08,92,97.5,92,96.5,918,0
2005-07-11,94,96.5,94,95,1670,0
2005-07-12,95,95,90,92,2348,0
2005-07-13,94,94.5,91.5,91.5,1000,0
2005-07-14,94.5,97,88.5,91,5912,0
2005-07-15,92.5,92.5,89.5,91.5,626,0
2005-07-18,90.5,97.5,90,96,5798,0
2005-07-19,95.5,100.5,95,100,2998,0
2005-07-20,102.5,102.5,93.5,97.5,1990,0
2005-07-21,96.5,96.5,93,95,446,0
2005-07-22,95.5,95.5,91.5,92.5,574,0
2005-07-25,92,95,90.5,92,550,0
2005-07-26,92.5,92.5,85.5,87.5,2098,0
2005-07-27,90,91,85,87,4290,0
2005-07-28,87.5,89,86,88,2070,0
2005-07-29,88,97,88,93.5,2366,0
2005-08-01,94.5,94.5,87.5,91.5,906,0
2005-08-02,89,95,88,90,1374,0
2005-08-03,88.5,95.5,88,95.5,1150,0
2005-08-04,92.5,93,88,89.5,1894,0
2005-08-05,94,94,88.5,92,882,0
2005-08-08,92,92.5,88.5,92.5,642,0
2005-08-09,92.5,92.5,88,88,850,0
2005-08-10,88,90,87.5,87.5,2180,0
2005-08-11,87.5,87.5,84,87.5,1120,0
2005-08-12,88.5,90,87,90,914,0
2005-08-15,89,89,85.5,87,724,0
2005-08-16,92,92,85,88,1550,0
2005-08-17,87.5,89,80,87.5,1308,0
2005-08-18,87.5,87.5,82.5,85,1042,0
2005-08-19,87,87,80.5,84.5,966,0
2005-08-22,85,85,82,82.5,664,0
2005-08-23,82.5,84,81,82.5,1506,0
2005-08-24,81,82.5,79.5,80.5,978,0
2005-08-25,80,81.5,76.5,80.5,2236,0
2005-08-26,80.5,81,79,81,418,0
2005-08-29,81,81,76,80.5,1114,0
2005-08-30,82.5,82.5,77.5,81.5,1732,0
2005-08-31,78.5,81,78,80.5,1318,0
2005-09-01,80,80,75,77.5,4068,0
2005-09-02,76.5,77.5,70,74,2608,0
2005-09-06,72.5,80,72.5,80,1766,0
2005-09-07,80,80,76.5,77,1168,0
2005-09-08,77.5,77.5,72.5,75,1550,0
2005-09-09,72.5,76.5,72.5,74.5,2572,0
2005-09-12,76.5,76.5,74,76.5,3430,0
2005-09-13,76.5,77.5,72.5,76.5,1060,0
2005-09-14,77.5,82.5,75,75.5,2642,0
2005-09-15,75,75.5,74,75.5,788,0
2005-09-16,77.5,77.5,74,74.5,906,0
2005-09-19,75,78.5,74,77,1720,0
2005-09-20,75,78,74,77,764,0
2005-09-21,75,76.5,75,76.5,740,0
2005-09-22,77.5,77.5,74.5,76,2086,0
2005-09-23,75,77.5,68.5,70,7678,0
2005-09-26,72.5,74.5,67.5,68,1130,0
2005-09-27,74.5,79,70.5,71,5174,0
2005-09-28,74.5,77,71.5,72.5,1888,0
2005-09-29,75.5,76,72,76,2150,0
2005-09-30,76,77.5,74,77,2412,0
2005-10-03,77,77,72.5,75,1428,0
2005-10-04,71.5,75.5,71.5,72,610,0
2005-10-05,72,77.5,72,73.5,842,0
2005-10-06,76,76.5,72.5,72.5,2068,0
2005-10-07,73,76,70,72.5,1076,0
2005-10-10,70,72.5,67.5,70,1776,0
2005-10-11,68.5,70.5,67.5,70,1306,0
2005-10-12,69.5,69.5,60.5,65,4094,0
2005-10-13,65,65,61,61.5,1408,0
2005-10-14,62.5,65,57.5,65,1806,0
2005-10-17,64.5,70,63,68,1928,0
2005-10-18,70,70,60.5,68,674,0
2005-10-19,69.5,69.5,60.5,67,654,0
2005-10-20,63.5,65,62.5,64.5,3320,0
2005-10-21,64.5,65,59.5,62.5,2672,0
2005-10-24,65,67.5,62.5,66.5,5490,0
2005-10-25,69.5,70,62.5,66,810,0
2005-10-26,63,65,62.5,64.5,812,0
2005-10-27,64.5,68,64,67.5,1762,0
2005-10-28,67.5,68,63,65.5,2156,0
2005-10-31,67,67.5,61.5,62.5,3750,0
2005-11-01,61.5,65,61,63.5,1146,0
2005-11-02,62,63,60,62,894,0
2005-11-03,60,65,60,64.5,3352,0
2005-11-04,64.5,67,60,67,1974,0
2005-11-07,67.5,69.5,64,68,2594,0
2005-11-08,68,70,63.5,68.5,2218,0
2005-11-09,70,72.5,67.5,70.5,3988,0
2005-11-10,71.5,71.5,67.5,68,498,0
2005-11-11,66.5,73.5,66.5,70,2414,0
2005-11-14,70,71,67.5,71,1490,0
2005-11-15,72,72,68.5,69.5,1460,0
2005-11-16,69,70.5,68,69.5,1810,0
2005-11-17,67.5,70,66.5,69.5,1634,0
2005-11-18,69.5,70,67,68,1010,0
2005-11-21,69.5,69.5,66,67,1594,0
2005-11-22,67,72.5,66,72.5,7074,0
2005-11-23,72.5,77.5,72.5,76.5,6904,0
2005-11-25,77,81.5,76,81.5,2042,0
2005-11-28,81,86,75,81.5,3344,0
2005-11-29,81,84.5,78,80.5,2198,0
2005-11-30,81,82.5,78,80,1544,0
2005-12-01,82,82,77,77.5,1146,0
2005-12-02,81,81,75.5,76.5,800,0
2005-12-05,75.5,78.5,71,77.5,2732,0
2005-12-06,77.5,77.5,75.5,77.5,2232,0
2005-12-07,75,76,72,74,2268,0
2005-12-08,73,73,69.5,69.5,2620,0
2005-12-09,70,75,69,70,3890,0
2005-12-12,73,77.5,70,76,3188,0
2005-12-13,76,80,76,79.5,3994,0
2005-12-14,76.5,88,76,88,4896,0
2005-12-15,85,87,78.5,82.5,6142,0
2005-12-16,82.5,85.5,79.5,85.5,2764,0
2005-12-19,85.5,86.5,80,84,4748,0
2005-12-20,84.5,84.5,75,77,6112,0
2005-12-21,76,76.5,74,76,4608,0
2005-12-22,75,75,71,72.5,3026,0
2005-12-23,74,77,72.5,76,2674,0
2005-12-27,75.5,75.5,71.5,72.5,3912,0
2005-12-28,72.5,72.5,67.5,71,5126,0
2005-12-29,69.5,74.5,69,74.5,4046,0
2005-12-30,73,75.5,71,74.5,2734,0
2006-01-03,74.5,77,69.5,73,486,0
2006-01-04,72,75,69.5,72.5,2060,0
2006-01-05,72.5,73,70,72,830,0
2006-01-06,75.5,75.5,71,75,1028,0
2006-01-09,75,76.5,72.5,76.5,1922,0
2006-01-10,75,78.5,72.5,78.5,2966,0
2006-01-11,79,81,76,81,3500,0
2006-01-12,81,81.5,77.5,81.5,1596,0
2006-01-13,81.5,82,74.5,82,1906,0
2006-01-17,78,82,77.5,79,1062,0
2006-01-18,77.5,80,76.5,79,1020,0
2006-01-19,79,79,75,79,1750,0
2006-01-20,75.5,77.5,73,77.5,1842,0
2006-01-23,75,77,73,74.5,1360,0
2006-01-24,74.5,75,72,74,2320,0
2006-01-25,74.5,75,70,75,2192,0
2006-01-26,72.5,74,72.5,74,680,0
2006-01-27,74,74,68.5,72.5,3070,0
2006-01-30,70.5,72.5,70.5,72,632,0
2006-01-31,71.5,72.5,69.5,72,1202,0
2006-02-01,72,75,70,74.5,1532,0
2006-02-02,75,75,70,75,1648,0
2006-02-03,72,75,71,75,1698,0
2006-02-06,75,75,71,74,898,0
2006-02-07,74,74,70,72,1570,0
2006-02-08,71.5,73,70.5,73,328,0
2006-02-09,73.5,74,69,72.5,2162,0
2006-02-10,70,74,67.5,74,1030,0
2006-02-13,74,74.5,70,74.5,1338,0
2006-02-14,74.5,75,70,74,1788,0
2006-02-15,72,74,71.5,74,432,0
2006-02-16,72.5,74,71,74,2174,0
2006-02-17,70,72.5,70,72.5,1670,0
2006-02-21,72.5,73,70,72,794,0
2006-02-22,72.5,72.5,70,72.5,2222,0
2006-02-23,72,72.5,70,72.5,988,0
2006-02-24,72.5,72.5,69.5,70,1120,0
2006-02-27,69.5,72,65,70,1794,0
2006-02-28,67,70,66.5,69.5,734,0
2006-03-01,69,70,65.5,70,1076,0
2006-03-02,70,70,67.5,69,1530,0
2006-03-03,69.5,70.5,67.5,68.5,2384,0
2006-03-06,67.5,70.5,67,69.5,1384,0
2006-03-07,69.5,71,67.5,70,2106,0
2006-03-08,70,70,68,69.5,560,0
2006-03-09,69,70,67,70,2518,0
2006-03-10,69.5,70,68,70,1246,0
2006-03-13,69,70,67,70,996,0
2006-03-14,70,72,67.5,72,5302,0
2006-03-15,73.5,77,71,77,11510,0
2006-03-16,75,81,74,81,14490,0
2006-03-17,76.5,76.5,70.5,72.5,14052,0
2006-03-20,72.5,75,70,71.5,5680,0
2006-03-21,72.5,72.5,70,72.5,3794,0
2006-03-22,71.5,73.5,70.5,73.5,3680,0
2006-03-23,74,74,69.5,71,5814,0
2006-03-24,70,72,69,70.5,2936,0
2006-03-27,69.5,71,69,70.5,4430,0
2006-03-28,70,71.5,68.5,71.5,6790,0
2006-03-29,70,72,69,72,3106,0
2006-03-30,70,72,70,72,4066,0
2006-03-31,70.5,72.5,70,72,6410,0
2006-04-03,72.5,73,70,72,4726,0
2006-04-04,72,72.5,70,71,2174,0
2006-04-05,72.5,72.5,69,70,3608,0
2006-04-06,70,71.5,68.5,71.5,4302,0
2006-04-07,71.5,72,70.5,71.5,3598,0
2006-04-10,69.5,74,69.5,71,20612,0
2006-04-11,70.5,73,70.5,71.5,9372,0
2006-04-12,72.5,83.5,71.5,81,25300,0
2006-04-13,80,80,76.5,80,4434,0
2006-04-17,80,86.5,77.5,84.5,12140,0
2006-04-18,84.5,89,82.5,88,10572,0
2006-04-19,88.5,88.5,83,86.5,4646,0
2006-04-20,84,87.5,80,84.5,8612,0
2006-04-21,83,85,81,85,6906,0
2006-04-24,82.5,86.5,82.5,84,3098,0
2006-04-25,83,86,82.5,85,4908,0
2006-04-26,86,87.5,85,87.5,3214,0
2006-04-27,87.5,88.5,86.5,88.5,2564,0
2006-04-28,89,90,82.5,90,3454,0
2006-05-01,90,93.5,87.5,89.5,3864,0
2006-05-02,88,92,88,91,3106,0
2006-05-03,91,91,85.5,90,2828,0
2006-05-04,90,91,84.5,89.5,1572,0
2006-05-05,84.5,90,84.5,87.5,3350,0
2006-05-08,83,95,82.5,94.5,8914,0
2006-05-09,95.5,96,89,92.5,11574,0
2006-05-10,92.5,93,86,92.5,8062,0
2006-05-11,90,92.5,84.5,88,4140,0
2006-05-12,85,89.5,82.5,86,4744,0
2006-05-15,82.5,84.5,80,81.5,4376,0
2006-05-16,80.5,82.5,77.5,82,2696,0
2006-05-17,82,84,79.5,81.5,1772,0
2006-05-18,81,82.5,81,81.5,1218,0
2006-05-19,81,83.5,80,82,1814,0
2006-05-22,83.5,83.5,79.5,82,2040,0
2006-05-23,80,84,79.5,82,2226,0
2006-05-24,81.5,82.5,77,79,3126,0
2006-05-25,79.5,82,79.5,81.5,1994,0
2006-05-26,82.5,82.5,76,81.5,4680,0
2006-05-30,81.5,83.5,80,81.5,1320,0
2006-05-31,80,82.5,77.5,80.5,3582,0
2006-06-01,78,82.5,78,82.5,2374,0
2006-06-02,82.5,85,78,85,1782,0
2006-06-05,85,85,80.5,84.5,710,0
2006-06-06,80,82.5,77.5,78.5,2714,0
2006-06-07,78.5,78.5,76,78,1534,0
2006-06-08,78,80,77.5,79.5,2690,0
2006-06-09,84.5,85,77.5,80,1558,0
2006-06-12,82.5,84,77.5,80.5,1662,0
2006-06-13,82.5,82.5,70,77,3952,0
2006-06-14,79.5,79.5,66.5,77,3980,0
2006-06-15,70,77.5,70,77.5,1186,0
2006-06-16,76,79.5,74.5,79.5,244,0
2006-06-19,77.5,80,74.5,78.5,618,0
2006-06-20,76,76.5,73,75,1466,0
2006-06-21,73.5,75,70,75,1240,0
2006-06-22,75,75,71,74,1860,0
2006-06-23,74,74.5,71,73.5,1544,0
2006-06-26,74,75,71,74.5,2804,0
2006-06-27,75,75,67.5,73,1616,0
2006-06-28,72.5,74.5,69.5,70,3706,0
2006-06-29,68.5,72.5,67.5,72,3062,0
2006-06-30,72.5,77.5,70,77.5,2456,0
2006-07-03,77,78,76,76,334,0
2006-07-05,77.5,78,70.5,75.5,512,0
2006-07-06,74.5,74.5,70,74.5,992,0
2006-07-07,74.5,75,74,75,360,0
2006-07-10,75,76,70,74.5,672,0
2006-07-11,74.5,75,73.5,74.5,66,0
2006-07-12,75,75,70,71.5,644,0
2006-07-13,70.5,74.5,67.5,69,1052,0
2006-07-14,67.5,72.5,67.5,70,586,0
2006-07-17,68,72,64.5,67.5,1990,0
2006-07-18,65.5,69,65.5,67.5,694,0
2006-07-19,67.5,68.5,65.5,68,374,0
2006-07-20,68,68.5,65,67.5,1432,0
2006-07-21,65.5,68.5,65,67,804,0
2006-07-24,68,68.5,64,66.5,2122,0
2006-07-25,67.5,67.5,62.5,65,1508,0
2006-07-26,67,67,60.5,65,1404,0
2006-07-27,66,66.5,63,66,1406,0
2006-07-28,66.5,68.5,65.5,68.5,960,0
2006-07-31,67.5,68.5,67,68.5,248,0
2006-08-01,67.5,68,62.5,65.5,2184,0
2006-08-02,65.5,66.5,65,66.5,1188,0
2006-08-03,66.5,67.5,65.5,67,318,0
2006-08-04,67,68.5,65,68.5,958,0
2006-08-07,67.5,68.5,65.5,68.5,452,0
2006-08-08,67.5,68,66.5,68,370,0
2006-08-09,66.5,68,62.5,63,4460,0
2006-08-10,61.5,61.5,57,60,4530,0
2006-08-11,60,60,57.5,59.5,4220,0
2006-08-14,59.5,60,58,59.5,1926,0
2006-08-15,58,60.5,57.5,60,4052,0
2006-08-16,59,59,56,58,5846,0
2006-08-17,57.5,60.5,56,60,20964,0
2006-08-18,60,60.5,57.5,59,4198,0
2006-08-21,59.5,59.5,56.5,58,11414,0
2006-08-22,59,59,57,58.5,3052,0
2006-08-23,59,59.5,57.5,58.5,1384,0
2006-08-24,59,59,57.5,59,566,0
2006-08-25,59,61,59,60.5,2980,0
2006-08-28,60,60.5,58,60.5,1228,0
2006-08-29,60.5,61,59,60.5,2780,0
2006-08-30,60.5,64,60.5,64,2316,0
2006-08-31,64,64.5,61.5,64,3804,0
2006-09-01,64,65,60.5,65,1536,0
2006-09-05,64.5,65,61.5,63.5,1224,0
2006-09-06,63.5,63.5,59.5,62,2036,0
2006-09-07,60.5,62.5,60,61.5,1238,0
2006-09-08,61.5,62.5,60,62.5,1454,0
2006-09-11,62.5,63,60,62.5,1114,0
2006-09-12,62.5,63,60.5,63,1418,0
2006-09-13,62.5,62.5,60,62,2048,0
2006-09-14,62.5,63.5,61.5,63,2928,0
2006-09-15,62.5,63,61.5,63,1848,0
2006-09-18,63,67.5,62,64.5,674,0
2006-09-19,65,65,62,63.5,556,0
2006-09-20,64.5,64.5,62,64,798,0
2006-09-21,62.5,64.5,62.5,64,542,0
2006-09-22,64.5,64.5,62,64,746,0
2006-09-25,64,64.5,62.5,64.5,414,0
2006-09-26,63.5,64.5,62.5,64,620,0
2006-09-27,62.5,64.5,62.5,64.5,66,0
2006-09-28,63,64.5,62,64,468,0
2006-09-29,64.5,66,62.5,65,2510,0
2006-10-02,65,65,62,64,486,0
2006-10-03,63,64.5,62,63.5,2058,0
2006-10-04,63,64,61.5,62,3688,0
2006-10-05,62,63,60.5,62.5,1750,0
2006-10-06,62,65.5,61.5,64.5,4526,0
2006-10-09,65,65,62,63.5,2092,0
2006-10-10,64,65,62,65,2344,0
2006-10-11,65,65.5,62.5,63.5,204,0
2006-10-12,63.5,65,62,63,5908,0
2006-10-13,63,65,62.5,64,13644,0
2006-10-16,63,67.5,63,67.5,2392,0
2006-10-17,67.5,68.5,63,67.5,4538,0
2006-10-18,63.5,67.5,63.5,66.5,1946,0
2006-10-19,66,66.5,63.5,65,1006,0
2006-10-20,63.5,66,63.5,64,830,0
2006-10-23,62,65,62,64.5,1892,0
2006-10-24,63,67,62,66.5,4480,0
2006-10-25,66.5,66.5,63,65,4910,0
2006-10-26,66,66.5,62.5,66.5,2974,0
2006-10-27,64.5,65.5,62.5,64,1482,0
2006-10-30,65,65,61.5,65,2180,0
2006-10-31,65,65,60,61.5,7890,0
2006-11-01,60.5,62.5,60.5,62,1488,0
2006-11-02,62,62.5,60.5,62.5,2188,0
2006-11-03,62.5,63.5,61,63,1388,0
2006-11-06,62.5,64,62,64,1750,0
2006-11-07,62.5,64.5,62,63.5,742,0
2006-11-08,61.5,64.5,61.5,64.5,2662,0
2006-11-09,63.5,64.5,62,63,9876,0
2006-11-10,62.5,62.5,61,62,1220,0
2006-11-13,61,63.5,60,61.5,3322,0
2006-11-14,62,62,55.5,60.5,5032,0
2006-11-15,60,61.5,58.5,60.5,3736,0
2006-11-16,59,60.5,59,60.5,6204,0
2006-11-17,60.5,62.5,59.5,62,2334,0
2006-11-20,62.5,62.5,61,62.5,1006,0
2006-11-21,60,63,60,63,2006,0
2006-11-22,65.5,68.5,62.5,66.5,3446,0
2006-11-24,65,65,63,64.5,236,0
2006-11-27,64.5,66,63.5,65.5,1728,0
2006-11-28,63.5,65.5,62.5,64.5,1330,0
2006-11-29,62.5,65,61,65,2210,0
2006-11-30,65,65.5,63,65,3876,0
2006-12-01,63.5,71.5,63.5,69,6164,0
2006-12-04,70,72.5,67.5,72,3502,0
2006-12-05,72,72,68.5,69.5,1468,0
2006-12-06,70,72,69,71.5,1162,0
2006-12-07,72.5,74.5,70,70.5,2896,0
2006-12-08,70,72,68.5,69.5,2028,0
2006-12-11,69,71.5,68,70,710,0
2006-12-12,70,71.5,67.5,71.5,2160,0
2006-12-13,69.5,71.5,69,71.5,1764,0
2006-12-14,71.5,73.5,70.5,73,6600,0
2006-12-15,73,74,71.5,72.5,3566,0
2006-12-18,72.5,74.5,72,73,2928,0
2006-12-19,72.5,74,72,73,1448,0
2006-12-20,72.5,73,71.5,72.5,994,0
2006-12-21,72.5,73,71,73,1530,0
2006-12-22,71.5,73,70.5,72,840,0
2006-12-26,70.5,72,70,71,1872,0
2006-12-27,71,71,69,71,1182,0
2006-12-28,71,71,67,68.5,4644,0
2006-12-29,69,69,65.5,68.5,36236,0
2007-01-03,69.5,70,67.5,69.5,1446,0
2007-01-04,70,72.5,70,71.5,1726,0
2007-01-05,72,73,71,71.5,662,0
2007-01-08,70.5,71,69,71,2602,0
2007-01-09,71,72.5,71,72,1236,0
2007-01-10,73,74.5,72.5,73,1226,0
2007-01-11,72,77,71,75.5,3748,0
2007-01-12,76.5,77.5,74,75.5,3394,0
2007-01-16,77.5,81.5,73.5,78.5,2166,0
2007-01-17,79.5,81.5,75.5,78.5,1714,0
2007-01-18,81,81,78,78.5,982,0
2007-01-19,77.5,80,75,77,1652,0
2007-01-22,76.5,80,75,76.5,1142,0
2007-01-23,77.5,78.5,77,77.5,1412,0
2007-01-24,77.5,78.5,76,76,1310,0
2007-01-25,77.5,78,74,76.5,3172,0
2007-01-26,78,78.5,75,78,1320,0
2007-01-29,78.5,79.5,75,77,2998,0
2007-01-30,78.5,80,73,76,3638,0
2007-01-31,77,77,74,75,1886,0
2007-02-01,75.5,78,74,74.5,1342,0
2007-02-02,73.5,76.5,73,75.5,1430,0
2007-02-05,75,75,72,72.5,2350,0
2007-02-06,72,74.5,70,74,1148,0
2007-02-07,73.5,73.5,65.5,71.5,4212,0
2007-02-08,71.5,71.5,68.5,69,1086,0
2007-02-09,69,70,67.5,70,3844,0
2007-02-12,71,71,68,70.5,2118,0
2007-02-13,69,72,67.5,70.5,3298,0
2007-02-14,71,71,67.5,69.5,1276,0
2007-02-15,68,72,67,71,5472,0
2007-02-16,71.5,71.5,67.5,71,1466,0
2007-02-20,71,72.5,69,72,1634,0
2007-02-21,72.5,79.5,72,77,5492,0
2007-02-22,79,80,73.5,75.5,4018,0
2007-02-23,76,78,72,76.5,1488,0
2007-02-26,75,76.5,71.5,75.5,1940,0
2007-02-27,74,75,69.5,75,3412,0
2007-02-28,73.5,75,67.5,71,1962,0
2007-03-01,70,71.5,69,70.5,1148,0
2007-03-02,69.5,71,68,69,2296,0
2007-03-05,67.5,72.5,66.5,70,1720,0
2007-03-06,69,70,68,68.5,1050,0
2007-03-07,68,68.5,67,68,1496,0
2007-03-08,67.5,68.5,65,68,808,0
2007-03-09,67.5,67.5,65,66,1520,0
2007-03-12,65,67,65,67,664,0
2007-03-13,64.5,66.5,57.5,66.5,1546,0
2007-03-14,66,67,65.5,65.5,1514,0
2007-03-15,65,69.5,60.5,66.5,4188,0
2007-03-16,65.5,65.5,61,65,2842,0
2007-03-19,62.5,64.5,61.5,64.5,2520,0
2007-03-20,62,63,61,61.5,2562,0
2007-03-21,61,61.5,58.5,61,3858,0
2007-03-22,60,61,57,60.5,3974,0
2007-03-23,58.5,62.5,56.5,59,5320,0
2007-03-26,57.5,58.5,55,56,3456,0
2007-03-27,56,58.5,54.5,58.5,4692,0
2007-03-28,57.5,58.5,55.5,57.5,2870,0
2007-03-29,57.5,59,56,57.5,2264,0
2007-03-30,58.5,60,55,57.5,5114,0
2007-04-02,56,57.5,55,57,624,0
2007-04-03,55.5,57.5,54.5,56.5,3450,0
2007-04-04,56,57,55,57,1576,0
2007-04-05,56.5,57,55,56.5,946,0
2007-04-09,56,57,56,56.5,660,0
2007-04-10,55.5,61.5,55.5,61.5,4634,0
2007-04-11,62,62.5,58,60.5,1384,0
2007-04-12,60,62.5,58.5,62.5,1908,0
2007-04-13,61,62.5,59,62.5,1344,0
2007-04-16,62.5,62.5,59,61.5,1526,0
2007-04-17,60.5,62.5,59.5,61.5,526,0
2007-04-18,62,62,57.5,59.5,3892,0
2007-04-19,57,59.5,57,57.5,1372,0
2007-04-20,57.5,60,57,59,4160,0
2007-04-23,58.5,60,57,59.5,724,0
2007-04-24,59,59.5,57,58.5,820,0
2007-04-25,58,60,57,58,812,0
2007-04-26,57.5,58,56,58,4020,0
2007-04-27,57.5,58,56,58,1510,0
2007-04-30,58,58.5,56,57.5,1000,0
2007-05-01,57.5,58,56.5,57.5,1184,0
2007-05-02,57.5,59.5,56.5,57.5,3762,0
2007-05-03,58.5,59.5,57.5,57.5,874,0
2007-05-04,57.5,59,57.5,57.5,1118,0
2007-05-07,57.5,61,57.5,60.5,3774,0
2007-05-08,58,62.5,55.5,57.5,3232,0
2007-05-09,56.5,60.5,56.5,60,2598,0
2007-05-10,60,60.5,56,59,4246,0
2007-05-11,58,59.5,57,58,1398,0
2007-05-14,56.5,58,54,56.5,2936,0
2007-05-15,57,59.5,56,57,4384,0
2007-05-16,56.5,57,55.5,56.5,1452,0
2007-05-17,55.5,57.5,55.5,56.5,472,0
2007-05-18,57,57,56.5,56.5,744,0
2007-05-21,56.5,57.5,56.5,56.5,3212,0
2007-05-22,55.5,57,55.5,56.5,1560,0
2007-05-23,55,56.5,55,55.5,1178,0
2007-05-24,57,57.5,55,55,1546,0
2007-05-25,55.5,56.5,55,55.5,426,0
2007-05-29,55.5,56.5,55,56.5,1150,0
2007-05-30,57,57,55,55,270,0
2007-05-31,50,57,50,55,1678,0
2007-06-01,55,57,55,56.5,4046,0
2007-06-04,57,57,56,56,268,0
2007-06-05,56,56.5,55.5,56.5,192,0
2007-06-06,57,57,55,55,738,0
2007-06-07,55,57,55,56.5,772,0
2007-06-08,55,57,55,56.5,652,0
2007-06-11,55.5,57,55,56.5,1002,0
2007-06-12,55,57,55,56.5,782,0
2007-06-13,55,57,55,55.5,356,0
2007-06-14,56.5,57,55,56.5,1264,0
2007-06-15,55.5,56.5,55,56,738,0
2007-06-18,56,57,55,55,734,0
2007-06-19,54,56,54,56,794,0
2007-06-20,55,56,55,55,446,0
2007-06-21,55,56.5,55,55,338,0
2007-06-22,53,56.5,51.5,51.5,2236,0
2007-06-25,56,56,52.5,53.5,1558,0
2007-06-26,55,55.5,52.5,54.5,930,0
2007-06-27,53,55,48.5,53,4198,0
2007-06-28,50.5,53,48.5,50.5,1042,0
2007-06-29,50.5,52,48.5,52,1646,0
2007-07-02,52,52,50,50.5,156,0
2007-07-03,49.5,50.5,49,50.5,58,0
2007-07-05,50,52,48.5,51.5,1880,0
2007-07-06,50,51.5,47.5,51.5,708,0
2007-07-09,49.5,49.5,47.5,49.5,558,0
2007-07-10,49.5,51.5,47,51.5,472,0
2007-07-11,50,50,47,50,628,0
2007-07-12,50,52,45,50,1194,0
2007-07-13,47.5,51.5,45.5,51.5,348,0
2007-07-16,48.5,49.5,45.5,49.5,1134,0
2007-07-17,47.5,49,44.5,49,740,0
2007-07-18,47.5,49,44.5,48,830,0
2007-07-19,46.5,47.5,41.5,45.5,2816,0
2007-07-20,44.5,45.5,41.5,43,4216,0
2007-07-23,44,44.5,41,43,972,0
2007-07-24,44,47.5,44,47.5,2982,0
2007-07-25,47,47.5,46,47.5,424,0
2007-07-26,46,48.5,45.5,48.5,576,0
2007-07-27,48.5,48.5,47,48.5,188,0
2007-07-30,47.5,47.5,46,47.5,300,0
2007-07-31,46,47.5,46,47.5,352,0
2007-08-01,46,47.5,40,47,1962,0
2007-08-02,45,47,44.5,47,718,0
2007-08-03,46.5,46.5,45,46.5,450,0
2007-08-06,44.5,47,44.5,46.5,122,0
2007-08-07,46.5,46.5,42.5,46.5,1294,0
2007-08-08,46.5,46.5,43,46.5,314,0
2007-08-09,45.5,46.5,40,45,892,0
2007-08-10,42.5,45.5,41,45.5,442,0
2007-08-13,45,47,45,47,426,0
2007-08-14,42,50,41.5,45,8448,0
2007-08-15,44.5,48.5,43.5,48.5,698,0
2007-08-16,46.5,48.5,43,48.5,1452,0
2007-08-17,45,48,44.5,46.5,946,0
2007-08-20,45,45.5,43,45.5,1630,0
2007-08-21,45,45.5,41.5,45.5,1286,0
2007-08-22,44.5,45.5,42.5,45.5,612,0
2007-08-23,45,45.5,43,45.5,1206,0
2007-08-24,45.5,45.5,44,45.5,222,0
2007-08-27,45.5,47,44,47,1106,0
2007-08-28,47,47,45,46,242,0
2007-08-29,47.5,47.5,44.5,47,712,0
2007-08-30,47.5,47.5,46,47.5,326,0
2007-08-31,47,48,46.5,46.5,1328,0
2007-09-04,47,47.5,46,47.5,332,0
2007-09-05,46.5,46.5,43.5,46.5,116,0
2007-09-06,46.5,46.5,45,46,552,0
2007-09-07,46,46,44.5,46,470,0
2007-09-10,45,46,44.5,44.5,290,0
2007-09-11,45.5,45.5,44.5,45,656,0
2007-09-12,44,45,44,45,254,0
2007-09-13,45,45,44.5,44.5,454,0
2007-09-14,44.5,45,44.5,44.5,410,0
2007-09-17,45,45.5,42.5,45.5,1062,0
2007-09-18,44.5,45,41.5,42.5,1540,0
2007-09-19,43,43,41,41.5,636,0
2007-09-20,41.5,41.5,40.5,40.5,970,0
2007-09-21,40.5,41.5,40,41.5,1608,0
2007-09-24,40.5,40.5,40,40.5,502,0
2007-09-25,39,40,39,40,634,0
2007-09-26,39.5,40,37.5,37.5,2334,0
2007-09-27,37.5,40,37,40,1602,0
2007-09-28,39.5,41.5,38,41.5,264,0
2007-10-01,40.5,40.5,37.5,40,860,0
2007-10-02,38,40,38,40,246,0
2007-10-03,39.5,40.5,38.5,39.5,494,0
2007-10-04,39,39.5,37.5,39.5,1112,0
2007-10-05,39,40,37.5,39,1700,0
2007-10-08,37.5,41.5,37.5,41.5,1056,0
2007-10-09,41.5,42.5,40.5,42.5,316,0
2007-10-10,42.5,46,42.5,46,1252,0
2007-10-11,46,49,44.5,47,1464,0
2007-10-12,46.5,46.5,43,45.5,876,0
2007-10-15,44.5,46.5,41,46.5,1034,0
2007-10-16,45,45,41.5,45,680,0
2007-10-17,44.5,46.5,44,45,1386,0
2007-10-18,45,47,43,47,92,0
2007-10-19,45,46,43.5,46,2270,0
2007-10-22,45,46,45,45,288,0
2007-10-23,46,46,44,44.5,612,0
2007-10-24,45,46,43,46,814,0
2007-10-25,44.5,46,43,45.5,114,0
2007-10-26,44,47.5,44,47.5,182,0
2007-10-29,46.5,46.5,43,46,404,0
2007-10-30,45.5,46.5,43.5,45,466,0
2007-10-31,44.5,47.5,43,47.5,2768,0
2007-11-01,47,47.5,45.5,47.5,188,0
2007-11-02,46,47.5,46,46,70,0
2007-11-05,44,47.5,43.5,47.5,132,0
2007-11-06,45,47,43,45,518,0
2007-11-07,46,46.5,42,46,178,0
2007-11-08,42,47,42,45,126,0
2007-11-09,45,45,36,42.5,1518,0
2007-11-12,42,42,37,39,448,0
2007-11-13,39,40,38,40,334,0
2007-11-14,39.5,39.5,37.5,39.5,418,0
2007-11-15,43,43,36,39,442,0
2007-11-16,36.5,37.5,36.5,37.5,46,0
2007-11-19,37,37.5,33.5,35,1296,0
2007-11-20,36,36.5,32.5,34.5,376,0
2007-11-21,36.5,36.5,32.5,34,70,0
2007-11-23,34,36.5,33,36.5,184,0
2007-11-26,35,37,29.5,37,662,0
2007-11-27,32.5,33.5,31.5,33.5,430,0
2007-11-28,33.5,33.5,28,32.5,1238,0
2007-11-29,37.5,37.5,26.5,31.5,1437,0
2007-11-30,32.5,32.5,29.5,32.5,1884,0
2007-12-03,30.5,32.5,27.5,30,426,0
2007-12-04,27.5,30,23.5,29,913,0
2007-12-05,29,29.5,27.5,28,636,0
2007-12-06,26,28,25,28,678,0
2007-12-07,27.5,28,26,28,370,0
2007-12-10,29,29,25,28,3654,0
2007-12-11,26.5,28,25,28,1898,0
2007-12-12,30,30,26.5,30,1048,0
2007-12-13,31,31,25.5,29,900,0
2007-12-14,28.5,29,25,28,310,0
2007-12-17,26.5,27.5,25,27.5,1619,0
2007-12-18,26,27.5,24,26.5,352,0
2007-12-19,25,26.5,23.5,24,590,0
2007-12-20,25,26.5,23.5,26,2020,0
2007-12-21,26,30,25,29,1838,0
2007-12-24,29,30.5,26.5,30.5,1728,0
2007-12-26,30,31.5,26,30,2712,0
2007-12-27,29,31,26,28,2310,0
2007-12-28,25.5,29,25.5,29,2550,0
2007-12-31,26.5,31.5,25,31,5582,0
2008-01-02,30,31,27.5,30,144,0
2008-01-03,28.5,30,27.5,29.5,470,0
2008-01-04,28,29.5,26.5,28,406,0
2008-01-07,29.5,29.5,25,27,899,0
2008-01-08,26.5,27,24.5,25,546,0
2008-01-09,23.5,25,23,24.5,770,0
2008-01-10,23,24,21,23,1522,0
2008-01-11,23,23,20.5,21,1372,0
2008-01-14,20.5,23.5,20.5,23.5,1252,0
2008-01-15,23,24,21,23.5,964,0
2008-01-16,21.5,24,20,24,3746,0
2008-01-17,21.5,26,21.5,26,704,0
2008-01-18,24.5,28.5,24.5,26.5,2426,0
2008-01-22,25,27.5,24,24,535,0
2008-01-23,23.5,27,23.5,26.5,866,0
2008-01-24,29,29,23,27.5,724,0
2008-01-25,27.5,27.5,25,25,522,0
2008-01-28,25,28,25,28,342,0
2008-01-29,27.5,27.5,25,27.5,631,0
2008-01-30,25,28,25,28,396,0
2008-01-31,25.5,28,25,25,494,0
2008-02-01,27,27,25,25,2288,0
2008-02-04,26,27.5,25.5,26,72,0
2008-02-05,27,27,24.5,27,558,0
2008-02-06,25.5,27,25.5,27,542,0
2008-02-07,27,27,26.5,27,300,0
2008-02-08,25,27,25,27,136,0
2008-02-11,25.5,26,25,25.5,300,0
2008-02-12,25,27.5,25,27.5,1180,0
2008-02-13,27.5,27.5,27.5,27.5,556,0
2008-02-14,25,27.5,25,26.5,180,0
2008-02-15,25,27.5,25,25,342,0
2008-02-19,26,27.5,25,26,220,0
2008-02-20,26.5,27,26,26.5,1142,0
2008-02-21,27.5,27.5,25,27.5,30,0
2008-02-22,25,27,25,25,609,0
2008-02-25,26.5,28.5,25,28,1745,0
2008-02-26,27.5,29,27.5,28,624,0
2008-02-27,27.5,28.5,27.5,27.5,170,0
2008-02-28,26.5,26.5,22.5,25,2892,0
2008-02-29,23,28,22.5,28,1517,0
2008-03-03,26,28,25,28,326,0
2008-03-04,26.5,29,26,29,2012,0
2008-03-05,29,32.5,24,32,1021,0
2008-03-06,30.5,31,30.5,30.5,182,0
2008-03-07,29,30.5,29,29,53,0
2008-03-10,29,29,27.5,28.5,46,0
2008-03-11,28.5,28.5,25,25,224,0
2008-03-12,24.5,27.5,23.5,26,372,0
2008-03-13,25,29,25,29,554,0
2008-03-14,29,29,25,26.5,2338,0
2008-03-17,25,26.5,22.5,22.5,376,0
2008-03-18,22.5,28.5,20.5,23.5,1082,0
2008-03-19,23.5,24,20,20,924,0
2008-03-20,16,24,16,24,446,0
2008-03-24,22.5,23.5,20.5,23.5,36,0
2008-03-25,24,24,20.5,22.5,860,0
2008-03-26,20.5,22,20.5,21,332,0
2008-03-27,21,24.5,21,24,1008,0
2008-03-28,21.5,26.5,21.5,26.5,1390,0
2008-03-31,23,30,22.5,30,704,0
2008-04-01,27.5,27.5,24,25.5,408,0
2008-04-02,24.5,25.5,24.5,25.5,44,0
2008-04-03,25,27,24,27,36,0
2008-04-04,24.5,25.5,24.5,24.5,338,0
2008-04-07,24.5,25.5,24,24,94,0
2008-04-08,23.5,25,23.5,24.5,106,0
2008-04-09,24,25,23.5,24.5,206,0
2008-04-10,24.5,25,24.5,24.5,34,0
2008-04-11,23.5,25.5,23.5,25,234,0
2008-04-14,25,26,23.5,24,146,0
2008-04-15,23.5,26.5,23.5,25,458,0
2008-04-16,24.5,26.5,24,26,148,0
2008-04-17,22,26,22,24,764,0
2008-04-18,23,24.5,22.5,24.5,452,0
2008-04-21,23,24.5,22.5,24.5,64,0
2008-04-22,24.5,24.5,22.5,24,592,0
2008-04-24,23,23.5,23,23.5,1616,0
2008-04-25,23.5,24,23,23,276,0
2008-04-28,23,25.5,23,25.5,674,0
2008-04-29,25.5,27,23,25,318,0
2008-04-30,27,27,24,26,3042,0
2008-05-01,26,26,23.5,24,291,0
2008-05-02,23.5,26,22.5,23,403,0
2008-05-05,22.5,25.5,22.5,25,1496,0
2008-05-06,23.5,25,23.5,24,166,0
2008-05-07,23,25.5,22.5,23.5,1077,0
2008-05-08,23,27,23,25,457,0
2008-05-09,23.5,25,20,25,2559,0
2008-05-12,23.5,25,21.5,22,389,0
2008-05-13,22,23.5,21,23,175,0
2008-05-14,20.5,23,20.5,21.5,554,0
2008-05-15,22.5,24,21,21,301,0
2008-05-16,23.5,24.5,20,24.5,854,0
2008-05-19,24,24.5,21,22,166,0
2008-05-20,24,24.5,22.5,22.5,30,0
2008-05-21,21,23.5,21,22.5,211,0
2008-05-22,23.5,24.5,22,24.5,330,0
2008-05-23,24.5,24.5,22.5,22.5,84,0
2008-05-27,21,22.5,20,20,560,0
2008-05-28,20.5,22.5,20,21.5,225,0
2008-05-29,20.5,22.5,20.5,22.5,966,0
2008-05-30,22.5,27,20.5,23,752,0
2008-06-02,23.5,23.5,21,21,136,0
2008-06-03,21.5,23,21.5,22,110,0
2008-06-05,22,23,20,21,1244,0
2008-06-06,21,21,20.5,20.5,776,0
2008-06-09,20,21,18,21,980,0
2008-06-10,21,21,18.5,19,129,0
2008-06-11,19.5,21,18.5,19,682,0
2008-06-12,18,19,15,17.5,1710,0
2008-06-13,17,17,15.5,17,965,0
2008-06-16,15.5,17.5,15.5,17.5,434,0
2008-06-17,15,17.5,15,15,159,0
2008-06-18,16,17.5,15.5,16.5,706,0
2008-06-19,15.5,17,15,16.5,1374,0
2008-06-20,15,16.5,15,16,418,0
2008-06-23,16.5,17,15,16.5,416,0
2008-06-24,15.5,16,15,16,66,0
2008-06-25,15.5,16,13,15,2263,0
2008-06-26,15,15.5,15,15.5,170,0
2008-06-27,15.5,17.5,15.5,17.5,684,0
2008-06-30,16,18.5,15.5,17,950,0
2008-07-01,15.5,17,15,15,34,0
2008-07-02,16.5,16.5,16,16,22,0
2008-07-03,16,16,15,16,110,0
2008-07-07,15.5,17.5,15,15,198,0
2008-07-08,16,17.5,16,16,410,0
2008-07-09,15.5,15.5,15.5,15.5,26,0
2008-07-10,15,16,15,15,206,0
2008-07-11,14.5,16.5,14.5,14.5,1662,0
2008-07-14,15,15,14.5,15,356,0
2008-07-15,15,16.5,14.5,15,4536,0
2008-07-16,16.5,16.5,15,15,11111,0
2008-07-17,15,16.5,15,15,238,0
2008-07-18,15,16.5,15,15,146,0
2008-07-21,15,16.5,14.5,15,2007,0
2008-07-22,14.5,16.5,14.5,15,1300,0
2008-07-23,14.5,16.5,14.5,15,1459,0
2008-07-24,15,16.5,14.5,15,328,0
2008-07-25,14.5,16.5,14.5,16,95,0
2008-07-28,14.5,16.5,14.5,16.5,382,0
2008-07-29,15,16.5,14.5,15,436,0
2008-07-30,14.5,16.5,13.5,15,148,0
2008-07-31,16.5,16.5,15,15,112,0
2008-08-01,15,16.5,15,15,152,0
2008-08-04,15,16.5,15,16.5,234,0
2008-08-05,16.5,16.5,15.5,15.5,202,0
2008-08-06,15.5,16.5,15.5,16.5,265,0
2008-08-07,16.5,16.5,15.5,16.5,86,0
2008-08-08,14,15.5,12.5,12.5,1043,0
2008-08-11,13.5,16,12.5,15,952,0
2008-08-12,16,16,15,16,33,0
2008-08-13,14,16,14,14.5,369,0
2008-08-14,14.5,14.5,14,14.5,881,0
2008-08-15,14.5,16,14,16,1093,0
2008-08-18,15,16,15,15.5,10,0
2008-08-19,15,16,14.5,16,746,0
2008-08-20,16,21.5,14.5,15.5,896,0
2008-08-21,14.5,20,14.5,16.5,537,0
2008-08-22,17,17.5,15,16.5,622,0
2008-08-25,16.5,16.5,15,15,574,0
2008-08-26,15,17,13.5,13.5,907,0
2008-08-27,15.5,15.5,13.5,14,710,0
2008-08-28,13.5,15,13.5,15,111,0
2008-08-29,15,15.5,13.5,13.5,941,0
2008-09-02,13.5,14.5,13,13,1434,0
2008-09-03,13.5,14.5,11.5,11.5,2990,0
2008-09-04,12.5,12.5,10.5,10.5,602,0
2008-09-05,11.5,11.5,10,10.5,1381,0
2008-09-08,10.5,12,10.5,11,898,0
2008-09-09,10.5,12.5,10.5,10.5,669,0
2008-09-10,12,13.5,11.5,11.5,389,0
2008-09-11,13.5,13.5,11,11,454,0
2008-09-12,10,13.5,10,10.5,457,0
2008-09-15,10.5,12,10,12,388,0
2008-09-16,12,12,10,11,7058,0
2008-09-17,10.5,11.5,10.5,11.5,9196,0
2008-09-18,10.5,11.5,10.5,11.5,1216,0
2008-09-19,10.5,11.5,10,11,1290,0
2008-09-22,11,11.5,10,10,2792,0
2008-09-23,11.5,11.5,10.5,11,2586,0
2008-09-24,11.5,12.5,11,11,6026,0
2008-09-25,11,12.5,11,12,1431,0
2008-09-26,12.5,12.5,11,11,2039,0
2008-09-29,11,12,11,11.5,1254,0
2008-09-30,12.5,12.5,11,11,729,0
2008-10-01,12,12.5,12,12.5,868,0
2008-10-02,12.5,12.5,12,12,365,0
2008-10-03,12,12,10.5,10.5,637,0
2008-10-06,11.5,11.5,8,10,1570,0
2008-10-07,10.5,11,9,10,1026,0
2008-10-08,10,10,9,9,2423,0
2008-10-09,9,11.5,7.5,11.5,765,0
2008-10-10,10.5,10.5,7.5,10,781,0
2008-10-13,11,11,7.5,9,1909,0
2008-10-14,9.5,9.5,7.5,8.5,632,0
2008-10-15,8.5,8.5,7.5,8,1388,0
2008-10-16,7.5,9,7.5,8.5,86,0
2008-10-17,8.5,9.5,8.5,9.5,2608,0
2008-10-20,8.5,10,7.5,8,1847,0
2008-10-21,8.5,9.5,5.5,9,597,0
2008-10-22,8.5,9.5,6,7.5,269,0
2008-10-23,8.5,8.5,6,7,821,0
2008-10-24,7.5,8.5,6.5,7.5,2659,0
2008-10-27,7.5,9.5,7,7,612,0
2008-10-28,8,8,6.5,6.5,484,0
2008-10-29,6.5,7,5.5,6.5,7447,0
2008-10-30,6,7,6,7,2020,0
2008-10-31,7,7,6,6,5578,0
2008-11-03,6.5,7.5,6.5,7,948,0
2008-11-04,7,8,6,7.5,4076,0
2008-11-05,6,8.5,6,7,6785,0
2008-11-06,7.5,8.5,7,8.5,570,0
2008-11-07,9,9,7,8.5,251,0
2008-11-10,7.5,8.5,7.5,7.5,1176,0
2008-11-11,8.5,8.5,6.5,7,2698,0
2008-11-12,7,7.5,6,7.5,816,0
2008-11-13,8,8.5,7.5,8,608,0
2008-11-14,8,8,6.5,7,276,0
2008-11-17,6.5,7.5,6,7.5,751,0
2008-11-18,6,12,6,9,2857,0
2008-11-19,8,9,6.5,9,180,0
2008-11-20,8,9.5,6,9.5,752,0
2008-11-21,8.5,9.5,8,8,284,0
2008-11-24,8,8.5,7.5,7.5,336,0
2008-11-25,7,8.5,5,7.5,5231,0
2008-11-26,7.5,7.5,6,7,1281,0
2008-11-28,8,9,6.5,8.5,979,0
2008-12-01,7,9,7,8,362,0
2008-12-02,7.5,8,6.5,6.5,440,0
2008-12-03,7,8,6,6.5,576,0
2008-12-04,6,6.5,4.5,5.5,4008,0
2008-12-05,5.5,6.5,5.5,6,1209,0
2008-12-08,6,7.5,5.5,5.5,2214,0
2008-12-09,5.5,6.5,5.5,5.5,2510,0
2008-12-10,5,7.5,5,6,2372,0
2008-12-11,5.5,6.5,5.5,5.5,2605,0
2008-12-12,6,7,5.5,5.5,3058,0
2008-12-15,6,7,5.5,5.5,4505,0
2008-12-16,6,6,5,6,4533,0
2008-12-17,6,7,5.5,6,14383,0
2008-12-18,6.5,7,6,6,2768,0
2008-12-19,6,6,5.5,6,3310,0
2008-12-22,5,7,5,5.5,4997,0
2008-12-23,5.5,6.5,5.5,5.5,1157,0
2008-12-24,5.5,6.5,5.5,6,1939,0
2008-12-26,5.5,6,5,6,2217,0
2008-12-29,5.5,6.5,5,5.5,5637,0
2008-12-30,5,6.5,5,6.5,6151,0
2008-12-31,6,7.5,5.5,7,12431,0
2009-01-02,7,8,6.5,7,1762,0
2009-01-05,7,7,6.5,6.5,446,0
2009-01-06,6.5,7,6.5,7,1454,0
2009-01-07,7,8.5,7,8.5,3028,0
2009-01-08,8.5,9,8,8.5,234,0
2009-01-09,8,8.5,7,8.5,268,0
2009-01-12,8,8.5,7,8.5,516,0
2009-01-13,8.5,8.5,7,8,634,0
2009-01-14,8,9,7.5,8,230,0
2009-01-15,7.5,8.5,7.5,8.5,238,0
2009-01-16,8,9.5,8,9.5,1591,0
2009-01-20,9.5,9.5,8,8,922,0
2009-01-21,8.5,9,8.5,9,380,0
2009-01-22,9.5,12.5,8.5,11,873,0
2009-01-23,12,12,10.5,10.5,1308,0
2009-01-26,11.5,11.5,11,11,42,0
2009-01-27,11,11,9.5,10.5,337,0
2009-01-28,9.5,10,8.5,9.5,412,0
2009-01-29,9,9.5,8,8,301,0
2009-01-30,8,8.5,8,8.5,307,0
2009-02-02,8.5,8.5,8,8.5,34,0
2009-02-03,8,8.5,8,8,108,0
2009-02-04,7.5,7.5,6.5,6.5,721,0
2009-02-05,7,7.5,6.5,7.5,1538,0
2009-02-06,7.5,7.5,7.5,7.5,28,0
2009-02-09,7,8,7,8,695,0
2009-02-10,7,8.5,7,8.5,21,0
2009-02-11,8.5,8.5,7,7.5,543,0
2009-02-12,7.5,7.5,6.5,6.5,1167,0
2009-02-13,7,9,7,9,1692,0
2009-02-17,8,9.5,8,9,265,0
2009-02-18,9,9.5,9,9.5,106,0
2009-02-19,9.5,9.5,8.5,9,48,0
2009-02-20,8.5,8.5,8.5,8.5,16,0
2009-02-23,8,9.5,7.5,9,118,0
2009-02-24,6.5,9.5,6.5,9,61,0
2009-02-25,9.5,9.5,7.5,7.5,78,0
2009-02-26,7.5,8,6.5,6.5,400,0
2009-02-27,6.5,8,6,7.5,3928,0
2009-03-02,7,8,7,7.5,401,0
2009-03-03,8.5,8.5,7.5,8.5,256,0
2009-03-04,8.5,9,7.5,8,201,0
2009-03-05,7.5,8.5,7.5,7.5,131,0
2009-03-06,7,7.5,7,7.5,92,0
2009-03-09,7.5,8,7.5,7.5,43,0
2009-03-10,8,8.5,8,8.5,112,0
2009-03-11,8.5,10.5,7.5,8.5,2297,0
2009-03-12,8.5,9,8,8.5,78,0
2009-03-13,9,10,8,10,176,0
2009-03-16,10,10.5,9,10,731,0
2009-03-17,9.5,10.5,9,10.5,251,0
2009-03-18,11,11,9.5,10.5,786,0
2009-03-19,10,10.5,9,10.5,1097,0
2009-03-20,10.5,11.5,10,11,1624,0
2009-03-23,10.5,11.5,9,11.5,338,0
2009-03-24,11.5,14,11.5,14,694,0
2009-03-25,14.5,14.5,12.5,14,1722,0
2009-03-26,15,16.5,13.5,13.5,1946,0
2009-03-27,12.5,15.5,12.5,14.5,315,0
2009-03-30,14.5,15,13,13.5,581,0
2009-03-31,13.5,13.5,11.5,13.5,615,0
2009-04-01,13,13.5,12.5,12.5,267,0
2009-04-02,12.5,13.5,12.5,13,360,0
2009-04-03,13,14,12,12,62,0
2009-04-06,11.5,14,11,11,837,0
2009-04-07,11,12.5,10.5,10.5,368,0
2009-04-08,10.5,12.5,10.5,12,226,0
2009-04-09,12,12,10.5,12,1304,0
2009-04-13,11.5,12.5,11,12.5,60,0
2009-04-14,13,13,11,12.5,373,0
2009-04-15,12,12.5,12,12.5,40,0
2009-04-16,12.5,12.5,11.5,11.5,746,0
2009-04-17,12,12,11.5,12,100,0
2009-04-20,11,13,11,12,226,0
2009-04-21,12.5,13,12.5,13,342,0
2009-04-22,13,14,13,14,498,0
2009-04-23,14,14,14,14,1074,0
2009-04-24,14.5,16.5,14,16.5,4172,0
2009-04-27,15.5,18.5,15.5,17,1856,0
2009-04-28,16,18.5,16,17.5,1494,0
2009-04-29,18.5,18.5,17,17,2213,0
2009-04-30,16.5,17.5,15.5,15.5,1066,0
2009-05-01,16,16,14,14,604,0
2009-05-04,15,15.5,14.5,15.5,397,0
2009-05-05,15,15.5,14.5,15,1192,0
2009-05-06,14.5,15.5,14,15,1136,0
2009-05-07,15.5,15.5,14.5,15,655,0
2009-05-08,15,16,15,15.5,416,0
2009-05-11,15.5,16.5,14.5,15,936,0
2009-05-12,16,18,16,17,2229,0
2009-05-13,16.5,17,15,16.5,364,0
2009-05-14,16.5,18,16.5,17.5,767,0
2009-05-15,17.5,20.5,17,19,1951,0
2009-05-18,19.5,20,19.5,20,657,0
2009-05-19,21.5,21.5,19,19.5,980,0
2009-05-20,19.5,20,18,18,520,0
2009-05-21,18,18.5,18,18,244,0
2009-05-22,20,20,18,18.5,642,0
2009-05-26,18,19,18,18.5,62,0
2009-05-27,19,19,17.5,18.5,632,0
2009-05-28,17.5,19,17.5,18.5,166,0
2009-05-29,18,19,18,18,348,0
2009-06-01,18.5,19.5,18,19,969,0
2009-06-02,18.5,20.5,18.5,20.5,492,0
2009-06-03,20,20,19.5,20,232,0
2009-06-04,20.5,20.5,20,20.5,218,0
2009-06-05,20.5,21.5,20.5,21,380,0
2009-06-08,21,21.5,20,21.5,437,0
2009-06-09,21.5,21.5,19.5,19.5,2672,0
2009-06-10,18.5,21,18.5,20,1349,0
2009-06-11,21.5,24,20.5,22,1709,0
2009-06-12,22.5,25,22.5,23.5,2137,0
2009-06-15,23.5,23.5,20.5,20.5,957,0
2009-06-16,21,24.5,21,23,1000,0
2009-06-17,23,24,22.5,24,317,0
2009-06-18,23.5,23.5,23,23.5,456,0
2009-06-19,23.5,24,21.5,21.5,561,0
2009-06-22,22.5,24,21,22,320,0
2009-06-23,22,23.5,22,22,325,0
2009-06-24,22.5,25,22.5,22.5,360,0
2009-06-25,22.5,24.5,22.5,23.5,626,0
2009-06-26,23,24.5,22.5,24,272,0
2009-06-29,23.5,24.5,23.5,24.5,222,0
2009-06-30,24,25,22.5,23,485,0
2009-07-01,24.5,24.5,23.5,23.5,658,0
2009-07-02,23.5,24,21,21.5,1113,0
2009-07-06,21,21,19,19,2128,0
2009-07-07,19,20,17.5,19,961,0
2009-07-08,19.5,20.5,19.5,20,114,0
2009-07-09,19,20,18,20,510,0
2009-07-10,19.5,20,19,20,265,0
2009-07-13,20.5,21,18,19.5,838,0
2009-07-14,19.5,20,18,19,200,0
2009-07-15,19.5,19.5,18,18,102,0
2009-07-16,18,19,17.5,18.5,246,0
2009-07-17,18,18.5,17.5,17.5,180,0
2009-07-20,17.5,18,17.5,17.5,212,0
2009-07-21,17.5,18,17.5,17.5,114,0
2009-07-22,17.5,18.5,17.5,18,136,0
2009-07-23,18,18,16,17,1308,0
2009-07-24,17,17,15.5,17,495,0
2009-07-27,17,17,15,15.5,1954,0
2009-07-28,15.5,17.5,15,16,2428,0
2009-07-29,16,18,15.5,16,1524,0
2009-07-30,16,17.5,16,16.5,342,0
2009-07-31,16,19,16,18.5,356,0
2009-08-03,18.5,19.5,18,19,461,0
2009-08-04,18.5,19,16,16,250,0
2009-08-05,16.5,16.5,15,15.5,1246,0
2009-08-06,15.5,16.5,15.5,15.5,210,0
2009-08-07,15.5,17,15,16,2138,0
2009-08-10,15.5,17.5,15,17,458,0
2009-08-11,19,19,15,15.5,2652,0
2009-08-12,16,17,15,15,560,0
2009-08-13,15.5,20.5,12.5,16,5763,0
2009-08-14,16,17,15,16,638,0
2009-08-17,16.5,16.5,15,16,175,0
2009-08-18,16,18,16,17,302,0
2009-08-19,16.5,17,16.5,17,10,0
2009-08-20,18,18,17.5,17.5,184,0
2009-08-21,17.5,19.5,12.5,17.5,119459,0
2009-08-24,18,20,17,20,1633,0
2009-08-25,18.5,24,18.5,22,3380,0
2009-08-26,22.5,28,21,28,5954,0
2009-08-27,26.5,29,24,26.5,3747,0
2009-08-28,26,27,24.5,26.5,1230,0
2009-08-31,26,26,24.5,24.5,1095,0
2009-09-01,25,25,24,24.5,863,0
2009-09-02,26.5,27.5,23.5,24.5,558,0
2009-09-03,23,25,23,24.5,1064,0
2009-09-04,24.5,25,24.5,24.5,42,0
2009-09-08,24.5,25,23.5,25,773,0
2009-09-09,24.5,25,24,25,629,0
2009-09-10,24,24.5,23,24,196,0
2009-09-11,24,24.5,23.5,24,138,0
2009-09-14,24,26,24,25.5,1230,0
2009-09-15,26,27.5,25.5,27.5,1306,0
2009-09-16,27.5,28.5,25,27,978,0
2009-09-17,26.5,27,25.5,26.5,442,0
2009-09-18,26,26.5,25,25,124,0
2009-09-21,25,26.5,24.5,25.5,1788,0
2009-09-22,26,28,25.5,28,895,0
2009-09-23,27,29,26,27.5,1038,0
2009-09-24,27.5,27.5,26,26,546,0
2009-09-25,25.5,27,25.5,26.5,198,0
2009-09-28,25,27,23.5,24.5,886,0
2009-09-29,25,26,24.5,26,239,0
2009-09-30,25.5,25.5,23,25,839,0
2009-10-01,24.5,26,24.5,25,302,0
2009-10-02,23,24.5,22.5,24,382,0
2009-10-05,24,24.5,22.5,23.5,168,0
2009-10-06,26.5,26.5,23,24,626,0
2009-10-07,24.5,26,24.5,26,621,0
2009-10-08,26,26,25.5,25.5,168,0
2009-10-09,30,30,24.5,25.5,266,0
2009-10-12,25.5,26,25,25.5,842,0
2009-10-13,24.5,25.5,24.5,25.5,258,0
2009-10-14,26,26.5,24.5,26.5,329,0
2009-10-15,25.5,26.5,24.5,25,734,0
2009-10-16,25,25.5,25,25.5,101,0
2009-10-19,25.5,28,24.5,28,6296,0
2009-10-20,27,31.5,26,28,5659,0
2009-10-21,29,29,24.5,24.5,4049,0
2009-10-22,24,28.5,24,27.5,7998,0
2009-10-23,27.5,28,27,27.5,988,0
2009-10-26,27.5,28,27,28,1107,0
2009-10-27,27,28,27,27.5,1278,0
2009-10-28,27,27,26,26,1164,0
2009-10-29,26,27.5,26,26.5,5575,0
2009-10-30,26,27.5,26,26,429,0
2009-11-02,25.5,27.5,25.5,27.5,1530,0
2009-11-03,27,27,25.5,26.5,1458,0
2009-11-04,26.5,27,25.5,26,2368,0
2009-11-05,26.5,27.5,26.5,26.5,1938,0
2009-11-06,27,27,26.5,26.5,755,0
2009-11-09,27,28,27,27,1224,0
2009-11-10,27.5,28,27,27.5,1600,0
2009-11-11,27.5,28,27,27.5,4368,0
2009-11-12,27,28.5,25.5,27.5,755,0
2009-11-13,25.5,27,25.5,26.5,2810,0
2009-11-16,27,27,25.5,26.5,3180,0
2009-11-17,27,27,24.5,26,6221,0
2009-11-18,24,26,23,24.5,2297,0
2009-11-19,24.5,27,24,25.5,392,0
2009-11-20,25.5,26,23.5,25,2533,0
2009-11-23,25,28,25,27,2745,0
2009-11-24,27,27.5,26,26.5,266,0
2009-11-25,26.5,27,26,26.5,2039,0
2009-11-27,26.5,27,25,26.5,612,0
2009-11-30,24.5,26.5,24.5,25.5,3459,0
2009-12-01,25,25.5,24.5,25,4293,0
2009-12-02,24.5,25.5,24.5,24.5,1370,0
2009-12-03,26,26,23,24,4504,0
2009-12-04,24,24.5,24,24.5,118,0
2009-12-07,24.5,24.5,22.5,23,200,0
2009-12-08,21,24.5,21,24.5,388,0
2009-12-09,24.5,25,24.5,24.5,3126,0
2009-12-10,24.5,25,24.5,24.5,922,0
2009-12-11,22.5,25.5,22.5,23.5,974,0
2009-12-14,24.5,25,23.5,24.5,1853,0
2009-12-15,25,25,24.5,24.5,804,0
2009-12-16,24.5,25,22.5,22.5,1448,0
2009-12-17,22.5,23,22.5,22.5,242,0
2009-12-18,22.5,23,22,22.5,762,0
2009-12-21,22,23,22,22.5,1910,0
2009-12-22,22,22.5,21.5,21.5,502,0
2009-12-23,21,22.5,21,22,138,0
2009-12-24,22,22.5,22,22,234,0
2009-12-28,22.5,23,21.5,22.5,604,0
2009-12-29,22.5,23,22,22.5,4116,0
2009-12-30,22,23,22,22.5,1104,0
2009-12-31,22,23,21.5,22.5,1605,0
2010-01-04,22.5,23,22,22.5,2153,0
2010-01-05,22.5,23,20,21,5732,0
2010-01-06,20.5,21.5,20.5,21,208,0
2010-01-07,22,22.5,20.5,22,556,0
2010-01-08,22.5,23,20.5,22.5,1427,0
2010-01-11,23,23,22.5,22.5,382,0
2010-01-12,22.5,25,22.5,24.5,130,0
2010-01-13,24,25.5,24,25,377,0
2010-01-14,25.5,25.5,25,25.5,504,0
2010-01-15,28,28,24,24.5,510,0
2010-01-19,23.5,24,22,23,613,0
2010-01-20,23,23.5,22,22.5,550,0
2010-01-21,22.5,24.5,22.5,23.5,259,0
2010-01-22,23.5,24,23.5,24,30,0
2010-01-25,24,24,24,24,12,0
2010-01-26,24,24,24,24,15,0
2010-01-27,22.5,23.5,22.5,23.5,570,0
2010-01-28,23.5,23.5,20,23.5,191,0
2010-01-29,23,23.5,22.5,23,266,0
2010-02-01,22.5,23.5,22.5,23,1363,0
2010-02-02,22.5,24,22.5,24,126,0
2010-02-03,24,25.5,23.5,23.5,1230,0
2010-02-04,23.5,24,22.5,23.5,226,0
2010-02-05,23,23,22.5,23,188,0
2010-02-08,23,23,22,22.5,51,0
2010-02-09,23,23,21,22.5,490,0
2010-02-10,22.5,22.5,22,22,160,0
2010-02-11,22,23,22,22.5,154,0
2010-02-12,22.5,22.5,22.5,22.5,688,0
2010-02-16,13,22,13,21.5,687,0
2010-02-17,21.5,21.5,21,21,129,0
2010-02-18,21.5,22.5,21,21,714,0
2010-02-19,21,21.5,21,21,53,0
2010-02-22,21,21,20.5,21,831,0
2010-02-23,21.5,21.5,21.5,21.5,228,0
2010-02-24,22,22.5,22,22,168,0
2010-02-25,21.5,22.5,21.5,22.5,208,0
2010-02-26,22,23,22,23,64,0
2010-03-01,23,25,23,24.5,2004,0
2010-03-02,24.5,25,24.5,24.5,524,0
2010-03-03,25,25,23.5,25,756,0
2010-03-04,24.5,25,24,24.5,50,0
2010-03-05,24,24,23,23,46,0
2010-03-08,23.5,24.5,23.5,24.5,69,0
2010-03-09,24.5,25,23.5,24,64,0
2010-03-10,24,24.5,23.5,23.5,280,0
2010-03-11,23.5,23.5,23,23,404,0
2010-03-12,22.5,23.5,22,23,1247,0
2010-03-15,22.5,25,22.5,23,882,0
2010-03-16,24,24.5,23.5,24.5,50,0
2010-03-17,24,24.5,23.5,24,118,0
2010-03-18,23.5,25,23.5,24.5,766,0
2010-03-19,24,25,24,24.5,98,0
2010-03-22,24.5,24.5,23.5,23.5,928,0
2010-03-23,24.5,24.5,23.5,24,89,0
2010-03-24,23.5,24,23.5,24,122,0
2010-03-25,23.5,24,23.5,24,362,0
2010-03-26,24.5,24.5,22.5,23.5,688,0
2010-03-29,23.5,24.5,23.5,24.5,517,0
2010-03-30,24.5,24.5,23,24,328,0
2010-03-31,24,25,24,25,1311,0
2010-04-01,25,25,25,25,602,0
2010-04-05,24.5,24.5,23.5,24.5,822,0
2010-04-06,24,25,24,24.5,198,0
2010-04-07,25,25.5,24.5,25,2173,0
2010-04-08,25,25,24,25,1507,0
2010-04-09,24.5,25,24.5,24.5,1670,0
2010-04-12,24.5,25,22.5,24,1364,0
2010-04-13,25,25,23.5,24,488,0
2010-04-14,23.5,27.5,23.5,27,23917,0
2010-04-15,26.5,29,26,27.5,1176,0
2010-04-16,28.5,29,26.5,28.5,1106,0
2010-04-19,28.5,31,28,31,794,0
2010-04-20,31,32,29.5,31,1384,0
2010-04-21,31,32.5,30.5,32,2090,0
2010-04-22,31,34.5,30.5,33.5,4210,0
2010-04-23,34,35.5,32,34.5,3464,0
2010-04-26,37,37,34,35,1604,0
2010-04-27,29,34.5,29,34,978,0
2010-04-28,33,33.5,32,33,698,0
2010-04-29,32.5,33,32,32.5,487,0
2010-04-30,32.5,32.5,31,32,827,0
2010-05-03,32,33.5,32,33.5,208,0
2010-05-04,32.5,33,30.5,33,1580,0
2010-05-05,33,33,28.5,30,1765,0
2010-05-06,29.5,31,29.5,31,298,0
2010-05-07,31,32,29.5,32,1143,0
2010-05-10,32,32,30.5,32,365,0
2010-05-11,31,31,29.5,30,2315,0
2010-05-12,29.5,33,28.5,32,856,0
2010-05-13,31,33,30.5,32.5,466,0
2010-05-14,31.5,32.5,29,32,881,0
2010-05-17,31,31,27.5,28.5,960,0
2010-05-18,29,29,24,24,1280,0
2010-05-19,24,25.5,24,24,932,0
2010-05-20,24.5,26,21.5,23,1732,0
2010-05-21,23,24.5,23,24,398,0
2010-05-24,24.5,35.5,24,28,418,0
2010-05-25,28.5,29.5,28,29,863,0
2010-05-26,29.5,29.5,28,28.5,147,0
2010-05-27,28,28,27.5,27.5,94,0
2010-05-28,27.5,29,26.5,29,483,0
2010-06-01,28,28,24.5,25.5,826,0
2010-06-02,25.5,26.5,25,26.5,1156,0
2010-06-03,25.5,26,25,26,376,0
2010-06-04,26,27,26,26,102,0
2010-06-07,25.5,25.5,25,25,342,0
2010-06-08,25,25.5,24.5,24.5,432,0
2010-06-09,24.5,25,24,25,180,0
2010-06-10,24.5,26,24,26,320,0
2010-06-11,26.5,26.5,25,26,289,0
2010-06-14,25.5,26,23.5,24,505,0
2010-06-15,24,25,23.5,25,416,0
2010-06-16,25.5,26,25,26,36,0
2010-06-17,25.5,25.5,24,24.5,364,0
2010-06-18,25.5,26,25.5,26,30,0
2010-06-21,25,26,24.5,25.5,144,0
2010-06-22,24.5,25,23.5,24,282,0
2010-06-23,23,23.5,23,23,224,0
2010-06-24,23,23,23,23,186,0
2010-06-25,23,23,22.5,23,455,0
2010-06-28,23.5,25,23.5,25,332,0
2010-06-29,24.5,25,23.5,25,364,0
2010-06-30,24.5,26.5,23,26.5,594,0
2010-07-01,26,26,25.5,26,34,0
2010-07-06,26,26,25,25,76,0
2010-07-07,24.5,25,24.5,25,20,0
2010-07-08,24,25.5,22.5,25.5,498,0
2010-07-09,24,25,22.5,25,364,0
2010-07-12,24,24,23,23.5,233,0
2010-07-13,23,24.5,23,24.5,2488,0
2010-07-14,23,24.5,23,24,310,0
2010-07-15,24.5,25.5,24.5,25.5,34,0
2010-07-16,24.5,24.5,23,24,269,0
2010-07-20,24.5,24.5,24.5,24.5,160,0
2010-07-21,24,24.5,23,23.5,395,0
2010-07-22,24,24.5,23.5,24,208,0
2010-07-23,23.5,24.5,23.5,24,114,0
2010-07-26,24,24,20,21.5,1057,0
2010-07-27,21.5,25.5,21.5,25.5,1329,0
2010-07-28,26,26.5,24.5,25,413,0
2010-07-29,25,26.5,24,24,781,0
2010-07-30,23.5,27.5,22,27.5,1430,0
2010-08-02,26,26.5,24.5,24.5,225,0
2010-08-03,24.5,24.5,24.5,24.5,26,0
2010-08-04,24,24.5,22.5,22.5,992,0
2010-08-05,20.5,23.5,20.5,23.5,250,0
2010-08-06,21,23.5,21,23.5,578,0
2010-08-09,23.5,24,21.5,23,324,0
2010-08-10,23,23.5,20.5,23,262,0
2010-08-11,23,23,21.5,22.5,180,0
2010-08-12,22.5,22.5,21,21.5,390,0
2010-08-13,22,22.5,21.5,22,376,0
2010-08-16,21.5,22,20,20.5,1005,0
2010-08-17,20.5,21.5,18.5,19.5,1391,0
2010-08-18,19.5,21,19.5,20.5,136,0
2010-08-19,20.5,22.5,20,22.5,612,0
2010-08-20,22,23.5,22,22,525,0
2010-08-23,21.5,22,21.5,21.5,86,0
2010-08-24,21,21,20,20,559,0
2010-08-25,20.5,21.5,20.5,21,288,0
2010-08-26,21,21,20.5,20.5,20,0
2010-08-27,20,21.5,20,21.5,612,0
2010-08-30,21.5,21.5,20,20.5,100,0
2010-08-31,21.5,21.5,20.5,20.5,88,0
2010-09-01,20.5,21.5,20.5,20.5,344,0
2010-09-02,20.5,20.5,19.5,19.5,318,0
2010-09-03,20,20,19,19.5,694,0
2010-09-08,19.5,20,18,19.5,1238,0
2010-09-09,19,19.5,18.5,19.5,584,0
2010-09-10,21.5,21.5,20.5,20.5,212,0
2010-09-13,21.5,21.5,20,20,812,0
2010-09-14,20.5,20.5,20,20,366,0
2010-09-15,19.5,20.5,19.5,19.5,712,0
2010-09-16,19.5,20.5,19.5,20.5,34,0
2010-09-17,20.5,21,19.5,21,412,0
2010-09-20,21,21,18.5,20,3339,0
2010-09-21,20,20,18.5,18.5,172,0
2010-09-22,19,20,16.5,18,1043,0
2010-09-23,18,20,18,20,257,0
2010-09-24,19.5,20,18,19,865,0
2010-09-27,18,20.5,18,20,556,0
2010-09-28,19.5,20,18,20,419,0
2010-09-29,20,20,20,20,109,0
2010-09-30,19.5,20,18.5,20,651,0
2010-10-01,19,20,19,19.5,143,0
2010-10-04,19.5,20,19.5,20,86,0
2010-10-05,20,20,19.5,19.5,120,0
2010-10-06,19.5,19.5,17.5,18.5,1347,0
2010-10-07,19.5,19.5,18.5,18.5,355,0
2010-10-08,19,20,19,20,1006,0
2010-10-11,19.5,20,19,20,1163,0
2010-10-12,19.5,20,19,20,606,0
2010-10-13,19.5,21,19,20,1904,0
2010-10-14,20.5,21,20,21,464,0
2010-10-15,21,21,20.5,20.5,310,0
2010-10-19,21,22.5,21,22,611,0
2010-10-20,21,22.5,21,21,232,0
2010-10-21,21.5,22.5,21.5,22.5,500,0
2010-10-22,22,22.5,21.5,22,219,0
2010-10-25,22.5,22.5,22,22.5,117,0
2010-10-26,22,22.5,21.5,22,1374,0
2010-10-27,21.5,22.5,20.5,21,443,0
2010-10-28,21.5,23,19,20,2031,0
2010-10-29,20,20.5,19,19,243,0
2010-11-01,19,20,18.5,20,845,0
2010-11-02,19.5,19.5,19,19.5,14,0
2010-11-03,19.5,19.5,18.5,18.5,548,0
2010-11-04,19,19.5,18.5,19.5,403,0
2010-11-05,19.5,19.5,19,19.5,245,0
2010-11-08,19.5,20,19,19.5,607,0
2010-11-09,19,19.5,18.5,19.5,77,0
2010-11-10,15.5,20,15.5,19,2097,0
2010-11-11,19.5,19.5,19,19,1516,0
2010-11-12,19.5,19.5,17.5,19,361,0
2010-11-15,18.5,18.5,18,18.5,380,0
2010-11-16,18,18.5,17.5,17.5,1062,0
2010-11-17,18,18,17.5,17.5,416,0
2010-11-18,17.5,18,17,17,1344,0
2010-11-19,17.5,18.5,16,18.5,450,0
2010-11-22,18.5,18.5,17,17,286,0
2010-11-23,17,17.5,17,17,242,0
2010-11-24,17,18,17,18,312,0
2010-11-26,18,18,17.5,17.5,187,0
2010-11-29,16.5,17.5,16.5,17,362,0
2010-11-30,17.5,18,17.5,17.5,404,0
2010-12-01,18,20.5,18,19,3097,0
2010-12-02,19,19.5,18,18.5,2216,0
2010-12-03,18.5,19,17.5,18.5,431,0
2010-12-06,18,18,17,17.5,594,0
2010-12-07,17.5,18,17,17.5,85,0
2010-12-08,18,18.5,17,18.5,980,0
2010-12-09,18,19,16.5,18,1278,0
2010-12-10,17.5,18,17,18,618,0
2010-12-13,17.5,18.5,17,18,1421,0
2010-12-14,18.5,18.5,17,18,1058,0
2010-12-15,17.5,18.5,17,17,470,0
2010-12-16,16.5,18,16.5,17.5,1256,0
2010-12-17,17,18,16.5,16.5,15007,0
2010-12-20,16.5,18.5,16.5,18.5,1147,0
2010-12-21,18.5,18.5,17.5,18,658,0
2010-12-22,18.5,18.5,17.5,17.5,2407,0
2010-12-23,17,18,17,18,6425,0
2010-12-27,18,18.5,17.5,18,3595,0
2010-12-28,17.5,18.5,17.5,18,830,0
2010-12-29,18.5,18.5,17.5,18,1221,0
2010-12-30,18,18.5,18,18.5,2251,0
2010-12-31,18.5,19,18,19,2017,0
2011-01-03,19.5,20,19,19.5,3737,0
2011-01-04,19.5,19.5,19,19.5,790,0
2011-01-05,22.5,22.5,19.5,22,5021,0
2011-01-06,22.5,23,20.5,21.5,2624,0
2011-01-07,22,22,21,22,954,0
2011-01-10,22.5,22.5,22,22,1905,0
2011-01-11,21.5,22.5,21.5,22.5,349,0
2011-01-12,22.5,23,22,23,3133,0
2011-01-13,23,23,22,23,1696,0
2011-01-14,22.5,22.5,22,22,2300,0
2011-01-18,20.5,22,20.5,22,1048,0
2011-01-19,21.5,22,21,21.5,1246,0
2011-01-20,22,22.5,20,20.5,2506,0
2011-01-21,20.5,21.5,20.5,21.5,909,0
2011-01-24,21.5,22,21,22,600,0
2011-01-25,21.5,21.5,20.5,21,996,0
2011-01-26,21,21.5,20.5,21.5,1365,0
2011-01-27,21.5,21.5,20.5,21,969,0
2011-01-28,21,21.5,20.5,21,681,0
2011-01-31,20,22,20,21,4053,0
2011-02-01,20,21,20,20.5,898,0
2011-02-02,19.5,21,19.5,21,2240,0
2011-02-03,20,21,20,21,346,0
2011-02-04,20.5,21,20.5,21,49,0
2011-02-07,20.5,21,19.5,20,2020,0
2011-02-08,20,20.5,19.5,20.5,443,0
2011-02-09,20,20,19,19,3090,0
2011-02-10,19.5,20.5,19.5,19.5,494,0
2011-02-11,19.5,20,19,20,1546,0
2011-02-14,19.5,25,19.5,23.5,3577,0
2011-02-15,23,23.5,19.5,20.5,7845,0
2011-02-16,21,24.5,21,22,2124,0
2011-02-17,22.5,24,21,23.5,1012,0
2011-02-18,23,24.5,23,24,1355,0
2011-02-22,25.5,25.5,22,22,948,0
2011-02-23,22.5,24,21.5,22,806,0
2011-02-24,21.5,24.5,21.5,23,1066,0
2011-02-25,23.5,24,23,24,503,0
2011-02-28,24,24.5,23.5,24,227,0
2011-03-01,24,24,23,23.5,190,0
2011-03-02,23.5,23.5,21.5,21.5,2303,0
2011-03-03,21.5,22.5,20,20.5,1812,0
2011-03-04,20.5,21.5,20.5,21.5,1170,0
2011-03-07,21,21.5,20.5,21.5,168,0
2011-03-08,21.5,21.5,21,21.5,289,0
2011-03-09,21,21.5,20.5,21,986,0
2011-03-10,20,21.5,20,20.5,290,0
2011-03-11,21,21,20.5,20.5,294,0
2011-03-14,20.5,21.5,20.5,21.5,648,0
2011-03-15,21.5,21.5,21,21.5,189,0
2011-03-16,21.5,21.5,20.5,21,3292,0
2011-03-17,20.5,21,20,21,1455,0
2011-03-18,20,21,20,20,1776,0
2011-03-21,20.5,21.5,20.5,21.5,216,0
2011-03-22,20,21.5,20,21.5,241,0
2011-03-23,21.5,21.5,21,21,72,0
2011-03-24,21.5,21.5,21,21.5,534,0
2011-03-25,22,23.5,20,20.5,1378,0
2011-03-28,21,23.5,21,22,1727,0
2011-03-29,22,24,21.5,22,2061,0
2011-03-30,22.5,27.5,22.5,25.5,9752,0
2011-03-31,26,26,24,25.5,27794,0
2011-04-01,25.5,27,24.5,25,9471,0
2011-04-04,25,27.5,25,25.5,27446,0
2011-04-05,26,26,24,24.5,12990,0
2011-04-06,25,25.5,24,24.5,4246,0
2011-04-07,24.5,24.5,23,24.5,4630,0
2011-04-08,24,24.5,23.5,24,3662,0
2011-04-11,25,25,24,24.5,6146,0
2011-04-12,24,25,24,24.5,1626,0
2011-04-13,24,24.5,23.5,24,3954,0
2011-04-14,23.5,24.5,23.5,23.5,1702,0
2011-04-15,24.5,24.5,23,24,1645,0
2011-04-18,24,24.5,18.5,22,8477,0
2011-04-19,22,22.5,21,21.5,1232,0
2011-04-20,21,22,20.5,22,1781,0
2011-04-21,21.5,22,21.5,22,248,0
2011-04-25,21.5,22,21,22,968,0
2011-04-26,23.5,23.5,22,22.5,3356,0
2011-04-27,23,23.5,22,22.5,3104,0
2011-04-28,26,27,24,25,23993,0
2011-04-29,25.5,26,24.5,25,5218,0
2011-05-02,25,26,24,25.5,2381,0
2011-05-03,25,25,23.5,24.5,1234,0
2011-05-04,23.5,24,22.5,23.5,1161,0
2011-05-05,23.5,24.5,23,24.5,662,0
2011-05-06,24,25.5,24,25.5,9923,0
2011-05-09,25,26,25,26,13040,0
2011-05-10,25,26.5,25,25,2923,0
2011-05-11,24.5,25.5,24.5,25,2260,0
2011-05-12,24.5,24.5,23,24,2703,0
2011-05-13,24,24.5,24,24.5,40,0
2011-05-16,23.5,25,23,23.5,2914,0
2011-05-17,23,24,23,23.5,1512,0
2011-05-18,23.5,24,23.5,23.5,208,0
2011-05-19,23,25,23,24,1021,0
2011-05-20,24,24,23.5,24,928,0
2011-05-23,23.5,24,23,23.5,1138,0
2011-05-24,24,24,23.5,24,331,0
2011-05-25,24,24.5,23,23.5,1361,0
2011-05-26,23,23.5,23,23,892,0
2011-05-27,23.5,25,23,23.5,1954,0
2011-05-31,23,25,22.5,25,1032,0
2011-06-01,24.5,24.5,21,23.5,1018,0
2011-06-02,23,23,22.5,22.5,806,0
2011-06-03,22,23.5,20,22,1197,0
2011-06-06,22,23,20.5,21.5,795,0
2011-06-07,21.5,22.5,20.5,21.5,940,0
2011-06-08,21.5,22,20.5,21,426,0
2011-06-09,22,22,21.5,21.5,174,0
2011-06-10,21.5,21.5,20.5,21.5,1060,0
2011-06-13,21,21.5,20.5,21.5,490,0
2011-06-14,22,25.5,21.5,22,810,0
2011-06-15,22,23,21.5,22,440,0
2011-06-16,22.5,22.5,21.5,22.5,257,0
2011-06-17,22,24,22,24,204,0
2011-06-20,23.5,23.5,22.5,23,234,0
2011-06-21,22.5,23.5,19.5,21.5,7783,0
2011-06-22,21,21.5,20,21.5,1092,0
2011-06-23,21,22,20.5,22,331,0
2011-06-24,21,22.5,21,21.5,1396,0
2011-06-27,22.5,23,22,23,646,0
2011-06-28,22,23,21.5,23,669,0
2011-06-29,22,23,20.5,23,1010,0
2011-06-30,23,23,22.5,23,190,0
2011-07-01,23,23,21.5,21.5,3226,0
2011-07-05,20.5,22.5,20.5,21.5,647,0
2011-07-06,21,21.5,20.5,21.5,655,0
2011-07-07,21,22.5,21,22,696,0
2011-07-08,22.5,22.5,22,22.5,112,0
2011-07-11,22.5,22.5,21.5,21.5,598,0
2011-07-12,22,22.5,21.5,22.5,182,0
2011-07-13,22,22.5,21.5,22.5,341,0
2011-07-14,22,22.5,21.5,22.5,281,0
2011-07-15,22.5,22.5,21.5,22.5,134,0
2011-07-18,22,22.5,21.5,22.5,455,0
2011-07-19,22,22.5,21.5,22,232,0
2011-07-20,22.5,22.5,21.5,22.5,414,0
2011-07-21,22,22.5,21.5,22.5,602,0
2011-07-22,22.5,23,22,22.5,590,0
2011-07-25,22,22.5,21.5,22,444,0
2011-07-26,22.5,22.5,22,22.5,130,0
2011-07-27,22,22.5,22,22.5,300,0
2011-07-28,21.5,22.5,21,22,2380,0
2011-07-29,22,22.5,21.5,22.5,881,0
2011-08-01,22.5,22.5,22,22.5,124,0
2011-08-02,22,22.5,21,22,267,0
2011-08-03,22,22.5,21,22.5,1189,0
2011-08-04,21.5,22,21,22,1068,0
2011-08-05,21,22.5,21,22.5,950,0
2011-08-08,21.5,22,20,20.5,1331,0
2011-08-09,20,21.5,18.5,21,1370,0
2011-08-10,21.5,22.5,21.5,21.5,210,0
2011-08-11,21,22.5,20,22,338,0
2011-08-12,20,21.5,20,21,1102,0
2011-08-15,20.5,22,19.5,21,2261,0
2011-08-16,20.5,21,19.5,20.5,1982,0
2011-08-17,21,22.5,20,20,1623,0
2011-08-18,20.5,21,19.5,21,3017,0
2011-08-19,21,22.5,18.5,20,2547,0
2011-08-22,20.5,21,19,20.5,896,0
2011-08-23,19.5,21,19,21,388,0
2011-08-24,20.5,21,20.5,21,22,0
2011-08-25,20.5,20.5,20,20.5,413,0
2011-08-26,20.5,21,20.5,21,35,0
2011-08-29,21.5,22,20,21.5,1047,0
2011-08-30,21.5,21.5,20,21.5,1554,0
2011-08-31,21,22,20.5,21.5,3253,0
2011-09-01,21,21,20,21,833,0
2011-09-02,20,21,18.5,20.5,403,0
2011-09-06,19.5,21,19.5,21,419,0
2011-09-07,20.5,21,19.5,21,1726,0
2011-09-08,20,21,19.5,21,898,0
2011-09-12,20,21,19.5,21,826,0
2011-09-13,20.5,21.5,19.5,21.5,734,0
2011-09-14,21.5,22,20,22,1288,0
2011-09-15,21.5,22,20.5,21,1063,0
2011-09-16,21.5,22,19.5,19.5,526,0
2011-09-19,19.5,21.5,18.5,21.5,401,0
2011-09-20,21,21,20.5,21,264,0
2011-09-21,20.5,21,19.5,21,394,0
2011-09-22,21,21,19,19.5,687,0
2011-09-23,19,20,18,19.5,841,0
2011-09-26,19.5,20,19,19.5,828,0
2011-09-27,19.5,20,19,19.5,666,0
2011-09-28,20,20,19,19.5,340,0
2011-09-29,19,20,19,19.5,116,0
2011-09-30,19,19,18.5,19,314,0
2011-10-03,19,19,18.5,19,471,0
2011-10-04,18,19,18,19,980,0
2011-10-05,18.5,19,18.5,19,596,0
2011-10-06,18.5,19,18.5,18.5,1900,0
2011-10-07,19.5,20,17.5,18,1069,0
2011-10-10,18,18.5,17.5,18,418,0
2011-10-11,19,19,17.5,18.5,560,0
2011-10-12,18,19,18,19,213,0
2011-10-13,19.5,19.5,18.5,19,1512,0
2011-10-14,19,19.5,19,19,2736,0
2011-10-17,18.5,19,18,18,272,0
2011-10-18,18,19,18,18.5,376,0
2011-10-19,19,19,18.5,19,120,0
2011-10-20,18.5,19,18,19,76,0
2011-10-21,19,19.5,18,19.5,130,0
2011-10-24,19,20,18.5,19,1023,0
2011-10-25,19,19,16.5,17,3931,0
2011-10-26,17.5,19,17.5,18,336,0
2011-10-27,18.5,19,18.5,18.5,462,0
2011-10-28,18.5,20.5,18.5,20,744,0
2011-10-31,20,20,19.5,19.5,684,0
2011-11-01,19.5,21,19.5,20.5,368,0
2011-11-02,20.5,20.5,20,20.5,94,0
2011-11-03,20.5,21,19.5,19.5,611,0
2011-11-04,20,20.5,20,20.5,114,0
2011-11-07,20,20,19.5,20,125,0
2011-11-08,19.5,20,19,19,400,0
2011-11-09,20,20,19.5,20,176,0
2011-11-10,19.5,20,19.5,20,179,0
2011-11-11,20,20,19.5,20,578,0
2011-11-14,20,21,20,21,307,0
2011-11-15,20.5,21,19,20,1086,0
2011-11-16,20,20.5,20,20.5,346,0
2011-11-17,20,20.5,19.5,20.5,161,0
2011-11-18,20.5,21,19.5,20,393,0
2011-11-21,20,21,19.5,20,229,0
2011-11-22,19.5,20,19,20,352,0
2011-11-23,19,20,19,19,254,0
2011-11-25,20,20.5,19,20.5,422,0
2011-11-28,20,20.5,19.5,20.5,538,0
2011-11-29,20,20.5,20,20.5,416,0
2011-11-30,20,20.5,19.5,19.5,777,0
2011-12-01,19,20,19,20,153,0
2011-12-02,20,20.5,19.5,20.5,1392,0
2011-12-05,20,20.5,18.5,19.5,492,0
2011-12-06,19,19.5,19,19.5,443,0
2011-12-07,19.5,19.5,19,19,200,0
2011-12-08,19,19.5,18.5,18.5,320,0
2011-12-09,18.5,18.5,18,18,301,0
2011-12-12,18.5,19.5,18.5,18.5,350,0
2011-12-13,19,19,17.5,18.5,1028,0
2011-12-14,18.5,18.5,18,18,62,0
2011-12-15,18,18,18,18,76,0
2011-12-16,18.5,18.5,17.5,18.5,737,0
2011-12-19,18,18,17.5,17.5,491,0
2011-12-20,18.5,18.5,17.5,17.5,152,0
2011-12-21,17.5,17.5,16.5,16.5,877,0
2011-12-22,16,16.5,16,16,274,0
2011-12-23,16,17.5,16,17,645,0
2011-12-27,16,16.5,12,13,6775,0
2011-12-28,13,13.5,12,12.5,2836,0
2011-12-29,13,13,11,12.5,5085,0
2011-12-30,11.5,15,11,12.5,6401,0
2012-01-03,12.5,14,12,14,148,0
2012-01-04,14,14,12.5,13,274,0
2012-01-05,14.5,14.5,13,14,211,0
2012-01-06,13.5,14.5,13.5,14,48,0
2012-01-09,14,14.5,13,14,219,0
2012-01-11,13.5,13.5,13,13.5,173,0
2012-01-12,13,14,13,13,125,0
2012-01-13,13,13,12.5,13,25,0
2012-01-17,12,13,11.5,13,193,0
2012-01-18,11.5,11.5,11,11.5,799,0
2012-01-19,10,11.5,10,10,942,0
2012-01-20,10.5,10.5,10,10.5,1802,0
2012-01-23,10,10.5,10,10,889,0
2012-01-24,10,11.5,10,11.5,330,0
2012-01-25,11.5,12,11,11.5,874,0
2012-01-26,12,12,10.5,10.5,384,0
2012-01-27,10.5,11.5,10.5,10.5,571,0
2012-01-30,10.5,11,10.5,11,314,0
2012-01-31,11.5,17,11,14,10239,0
2012-02-01,14.5,14.5,13,14,1706,0
2012-02-02,14,14.5,11.5,12,10805,0
2012-02-03,12.5,13,11.5,12.5,1453,0
2012-02-06,12.5,12.5,11.5,11.5,1855,0
2012-02-07,11.5,12,11.5,12,1942,0
2012-02-08,12,12.5,12,12.5,1074,0
2012-02-09,12.5,12.5,12,12.5,590,0
2012-02-10,12,12,11.5,12,683,0
2012-02-13,11.5,12,11.5,12,2661,0
2012-02-14,11.5,12.5,11.5,12.5,1683,0
2012-02-15,12,12.5,11.5,11.5,565,0
2012-02-16,11.5,12,11.5,12,460,0
2012-02-17,11.5,12,11.5,11.5,1183,0
2012-02-21,11.5,12,11.5,11.5,1015,0
2012-02-22,12,12,12,12,2771,0
2012-02-23,12,12,11,11.5,1056,0
2012-02-24,10.5,11,10.5,10.5,578,0
2012-02-27,10,11,10,10.5,739,0
2012-02-28,10.5,12.5,10.5,11.5,1855,0
2012-02-29,11.5,12.5,11.5,11.5,2440,0
2012-03-01,11.5,11.5,11,11.5,1151,0
2012-03-02,11.5,12,11.5,11.5,221,0
2012-03-05,12,12.5,11.5,11.5,1925,0
2012-03-06,11.5,12,11.5,12,124,0
2012-03-07,11,12.5,11,12.5,238,0
2012-03-08,12,12,12,12,394,0
2012-03-09,11.5,12.5,11.5,12.5,311,0
2012-03-12,12.5,12.5,11.5,12,984,0
2012-03-13,12.5,12.5,12.5,12.5,504,0
2012-03-14,12,12.5,11.5,11.5,1018,0
2012-03-15,11.5,12,11.5,12,1014,0
2012-03-16,13,13,11.5,11.5,1342,0
2012-03-19,11,11.5,11,11,134,0
2012-03-20,11.5,12,11,11,501,0
2012-03-21,11,11.5,10.5,11.5,398,0
2012-03-22,11.5,11.5,11.5,11.5,164,0
2012-03-23,12,14,12,12,877,0
2012-03-26,12.5,13,11.5,12.5,650,0
2012-03-27,13,13,12,12.5,2062,0
2012-03-28,12.5,12.5,12,12.5,2050,0
2012-03-29,11.5,12.5,11,12.5,702,0
2012-03-30,12.5,13,11,12.5,900,0
2012-04-02,12,12.5,11.5,11.5,222,0
2012-04-03,11.5,11.5,11,11,76,0
2012-04-04,11,12,11,11,158,0
2012-04-05,11,11,11,11,62,0
2012-04-09,11,11,10.5,10.5,489,0
2012-04-10,10.5,12,10.5,11,276,0
2012-04-12,10.5,11.5,10.5,11,254,0
2012-04-13,11,11.5,11,11.5,46,0
2012-04-16,12,12,10.5,11,1098,0
2012-04-17,11,11,11,11,12,0
2012-04-19,10.5,11.5,10.5,11,563,0
2012-04-20,11,12.5,11,12,1117,0
2012-04-23,11.5,12.5,10.5,11.5,976,0
2012-04-24,11.5,11.5,11,11,47,0
2012-04-25,11.5,12.5,11.5,11.5,276,0
2012-04-26,11.5,12,11,11,283,0
2012-04-27,11,12,11,11.5,72,0
2012-04-30,12,12.5,12,12.5,692,0
2012-05-01,11.5,12,11.5,11.5,660,0
2012-05-02,11.5,11.5,11.5,11.5,149,0
2012-05-03,12,12.5,11.5,12.5,788,0
2012-05-04,12.5,12.5,12,12,122,0
2012-05-07,12,12.5,12,12.5,99,0
2012-05-08,11.5,12.5,11.5,12.5,441,0
2012-05-09,12.5,12.5,12,12.5,126,0
2012-05-10,12,12.5,12,12,232,0
2012-05-11,11.5,12,11.5,12,230,0
2012-05-14,12,12.5,11,11,1278,0
2012-05-15,11.5,11.5,10,10,2178,0
2012-05-16,10.5,11,10,11,19246,0
2012-05-17,13,13,10,10,354,0
2012-05-18,9.5,10,9,9,37433,0
2012-05-21,11.5,11.5,9.5,10,923,0
2012-05-22,9.5,10.5,9.5,10,82,0
2012-05-23,10,10,9,9.5,5575,0
2012-05-24,10,10,9.5,10,76,0
2012-05-25,9.5,10,9,10,92,0
2012-05-29,10,10,10,10,24,0
2012-05-30,10,10,8.5,8.5,2182,0
2012-05-31,9.5,9.5,9,9,560,0
2012-06-01,9,9,8.5,8.5,959,0
2012-06-04,8.5,9,8,8.5,2414,0
2012-06-05,8.5,10,7.5,9,8463,0
2012-06-06,9,9,7.5,8,832,0
2012-06-07,8,8.5,7.5,7.5,4470,0
2012-06-08,7,8,7,7,438,0
2012-06-11,7.5,8.5,7.5,8.5,1184,0
2012-06-13,8.5,8.5,7,7.5,642,0
2012-06-14,7.5,8,7,8,966,0
2012-06-15,8,8,7,8,313,0
2012-06-18,8,8,7,7,2195,0
2012-06-19,7.5,7.5,7,7.5,4479,0
2012-06-20,7.5,8,7,7.5,1341,0
2012-06-21,7,7.5,7,7,7166,0
2012-06-22,7,7,6.5,6.5,16006,0
2012-06-25,7,7.5,7,7.5,174,0
2012-06-26,7.5,7.5,6.5,6.5,140,0
2012-06-27,7,7.5,6.5,6.5,3526,0
2012-06-28,6.5,7,6.5,6.5,718,0
2012-06-29,6.5,7,6.5,6.5,582,0
2012-07-02,7,7,6.5,7,615,0
2012-07-05,6.5,7.5,6.5,7,890,0
2012-07-06,7,7.5,7,7.5,422,0
2012-07-09,7.5,7.5,7.5,7.5,30,0
2012-07-10,7,8,7,8,12432,0
2012-07-11,7.5,8.5,7,8,3179,0
2012-07-12,7.5,7.5,7,7.5,1415,0
2012-07-13,7.5,8,7.5,7.5,206,0
2012-07-16,8,8,8,8,70,0
2012-07-17,6.5,8.5,6.5,7.5,665,0
2012-07-18,7.5,8,7,7,1075,0
2012-07-19,7,7.5,7,7.5,1991,0
2012-07-20,7,7.5,7,7,16,0
2012-07-23,8,8,6.5,7,1445,0
2012-07-24,6.5,7,6.5,7,191,0
2012-07-25,7,7.5,6.5,7.5,1358,0
2012-07-26,7.5,7.5,7,7,596,0
2012-07-27,7,7.5,6.5,6.5,1338,0
2012-07-30,6.5,7.5,6.5,7.5,5201,0
2012-07-31,8,8,7,7,4583,0
2012-08-01,6.5,7.5,6.5,7,2436,0
2012-08-02,7,7.5,7,7,224,0
2012-08-03,7,7.5,7,7.5,64,0
2012-08-06,7.5,7.5,7,7,228,0
2012-08-07,7.5,7.5,7,7.5,3329,0
2012-08-08,7.5,7.5,7,7.5,986,0
2012-08-09,7.5,9.5,7.5,9.5,1163,0
2012-08-10,9.5,10.5,9.5,10,627,0
2012-08-13,9.5,10.5,7,10,420,0
2012-08-14,8,10.5,8,10.5,1299,0
2012-08-15,10.5,11.5,10.5,11.5,1388,0
2012-08-16,11.5,11.5,10.5,11,355,0
2012-08-17,10.5,11.5,10,11.5,282,0
2012-08-20,11.5,11.5,9.5,10,2814,0
2012-08-21,11,11,9.5,9.5,1190,0
2012-08-22,10,10,9.5,9.5,1046,0
2012-08-23,9.5,9.5,8.5,9.5,452,0
2012-08-24,9.5,9.5,9,9.5,52,0
2012-08-27,9,9.5,8,9,104,0
2012-08-28,8.5,10.5,8,9.5,2191,0
2012-08-29,10,10.5,9.5,9.5,68,0
2012-08-30,9.5,9.5,9,9,253,0
2012-08-31,9.5,9.5,8.5,8.5,205,0
2012-09-04,8,8.5,8,8,517,0
2012-09-05,8,8,7.5,7.5,3670,0
2012-09-06,8,8.5,8,8,768,0
2012-09-07,8.5,10.5,8,8,7749,0
2012-09-10,9,10,8,9,1084,0
2012-09-11,9,10,8,9,2899,0
2012-09-12,9.5,10.5,9,10.5,900,0
2012-09-13,10.5,11,10,10.5,653,0
2012-09-14,10,11,9,10.5,1115,0
2012-09-17,10,10.5,9,10,236,0
2012-09-18,10,10.5,10,10.5,8296,0
2012-09-19,9.5,10.5,9,9.5,3263,0
2012-09-20,10,10.5,9,10.5,122,0
2012-09-21,10.5,11,9,11,236,0
2012-09-24,10.5,10.5,10,10,134,0
2012-09-25,10.5,10.5,9,10,434,0
2012-09-26,9.5,10.5,9.5,10.5,164,0
2012-09-27,10.5,10.5,10.5,10.5,80,0
2012-09-28,10,10.5,10,10.5,74,0
2012-10-01,9.5,10,9,9.5,718,0
2012-10-02,9,10,9,10,89,0
2012-10-03,9.5,10,9,10,778,0
2012-10-04,9.5,10,9.5,10,250,0
2012-10-05,10,10,9.5,10,645,0
2012-10-08,9.5,10,9.5,9.5,216,0
2012-10-09,10,10,9.5,9.5,28,0
2012-10-10,9,10,9,10,238,0
2012-10-11,9.5,9.5,9,9,555,0
2012-10-12,9,9.5,8.5,9,110,0
2012-10-15,8.5,9.5,8.5,9,106,0
2012-10-16,9,9.5,8.5,9,484,0
2012-10-17,8.5,9.5,8,9.5,738,0
2012-10-18,9.5,9.5,9.5,9.5,24,0
2012-10-19,9,9,9,9,477,0
2012-10-22,9.5,9.5,9,9.5,228,0
2012-10-23,9,9.5,8.5,9,1504,0
2012-10-24,9.5,9.5,9.5,9.5,48,0
2012-10-25,9.5,10,9,9.5,130,0
2012-10-26,9,10,9,9.5,134,0
2012-10-31,9,10,8.5,10,210,0
2012-11-02,9.5,10,9,9.5,2088,0
2012-11-05,10,10,8.5,9.5,1174,0
2012-11-06,9,10,8.5,10,640,0
2012-11-07,9.5,9.5,9,9.5,130,0
2012-11-08,9.5,9.5,8,9.5,2647,0
2012-11-09,9.5,10.5,9.5,10,995,0
2012-11-12,10.5,10.5,10,10.5,113,0
2012-11-13,10.5,11,10.5,11,588,0
2012-11-14,10,11.5,10,11,942,0
2012-11-15,10,11,10,11,425,0
2012-11-16,10.5,11,10,11,204,0
2012-11-19,11,11.5,10.5,11,502,0
2012-11-20,11,11.5,10.5,11,336,0
2012-11-21,10.5,11,10.5,11,908,0
2012-11-23,11.5,11.5,11,11.5,364,0
2012-11-26,11,11.5,10.5,11,1110,0
2012-11-27,10.5,10.5,9.5,10,932,0
2012-11-28,10,11.5,10,10,782,0
2012-11-29,10,10,9.5,10,202,0
2012-11-30,9.5,11,9,11,1065,0
2012-12-04,10.5,11,10.5,11,333,0
2012-12-05,10.5,11,9.5,10.5,1598,0
2012-12-07,10,10.5,9.5,10.5,136,0
2012-12-10,10.5,10.5,10.5,10.5,242,0
2012-12-11,11,11,10,10,1182,0
2012-12-12,9.5,10,9.5,10,245,0
2012-12-13,9.5,10.5,9.5,10.5,149,0
2012-12-14,10.5,11,10,11,268,0
2012-12-17,11,11,10,11,657,0
2012-12-18,10,12,9.5,11.5,71533,0
2012-12-19,10.5,11.5,10,11.5,717,0
2012-12-20,11.5,11.5,10,11.5,3652,0
2012-12-21,11,11.5,11,11.5,3009,0
2012-12-24,11.5,11.5,11,11.5,3550,0
2012-12-26,10.5,12,10.5,11.5,3335,0
2012-12-27,11,12,10.5,11,25474,0
2012-12-28,11,11.5,10,11.5,2001,0
2012-12-31,10.5,11.5,10.5,10.5,937,0
2013-01-02,11,11.5,10,10.5,2839,0
2013-01-03,11,11.5,11,11,1732,0
2013-01-04,11,11.5,10,11.5,2522,0
2013-01-07,11,11,11,11,118,0
2013-01-08,11,11.5,10,11.5,2232,0
2013-01-09,11,11,10,10.5,401,0
2013-01-10,10.5,11,10.5,11,772,0
2013-01-11,11,11,10,11,626,0
2013-01-14,11,11,10.5,10.5,142,0
2013-01-15,10,11,9.5,10,2200,0
2013-01-16,10,10.5,9,10.5,2013,0
2013-01-17,10,10.5,9.5,10.5,167,0
2013-01-18,10.5,10.5,10.5,10.5,14,0
2013-01-22,10,10.5,9.5,10,2174,0
2013-01-23,10.5,10.5,9.5,10,696,0
2013-01-24,10,10,9.5,10,234,0
2013-01-25,10.5,11,10,10.5,800,0
2013-01-28,10.5,11,9.5,10,6586,0
2013-01-29,10,12,9.5,10,1324,0
2013-01-30,10,10.5,10,10.5,35,0
2013-01-31,10,10,9.5,9.5,684,0
2013-02-01,10,11,10,10,246,0
2013-02-04,10.5,10.5,9.5,10.5,346,0
2013-02-05,10,11,9,10.5,673,0
2013-02-06,10,11,9.5,9.5,2524,0
2013-02-07,9.5,9.5,9.5,9.5,258,0
2013-02-08,10,11,9.5,10,312,0
2013-02-11,10.5,10.5,9.5,10,1920,0
2013-02-12,9.5,11,9,9.5,3402,0
2013-02-13,9.5,10,9,9.5,3025,0
2013-02-14,9.5,11,9.5,11,1457,0
2013-02-15,9.5,10.5,9.5,9.5,2814,0
2013-02-19,9.5,9.5,9.5,9.5,1023,0
2013-02-20,9.5,10,9,9.5,1571,0
2013-02-21,9.5,10,9.5,9.5,1038,0
2013-02-22,9,9.5,9,9.5,284,0
2013-02-25,9,10.5,9,10.5,1175,0
2013-02-26,10.5,11,10.5,10.5,478,0
2013-02-27,10.5,11,9.5,10,1481,0
2013-02-28,10.5,11.5,9.5,11.5,1530,0
2013-03-01,11.5,11.5,10.5,10.5,680,0
2013-03-04,11,11.5,11,11.5,306,0
2013-03-05,12,12,11.5,11.5,3052,0
2013-03-06,11.5,12,11.5,12,1344,0
2013-03-07,10,12,10,12,1997,0
2013-03-08,12,14,12,12,3740,0
2013-03-11,12,12.5,11.5,12,2398,0
2013-03-12,12,14,12,13.5,2146,0
2013-03-13,14,14,13,13.5,1308,0
2013-03-14,14,14,12.5,13.5,488,0
2013-03-15,13.5,14,13,14,891,0
2013-03-18,13.5,14,13,13,1926,0
2013-03-19,14,14,13,13,713,0
2013-03-20,13.5,13.5,13,13,342,0
2013-03-21,13.5,13.5,12.5,13,692,0
2013-03-22,13.5,13.5,13,13.5,52,0
2013-03-25,13.5,13.5,12,13,282,0
2013-03-26,13,13,12,12.5,2916,0
2013-03-27,12,12.5,12,12.5,1608,0
2013-03-28,12.5,13.5,12.5,13,1571,0
2013-04-01,13,13.5,13,13.5,206,0
2013-04-02,13.5,13.5,12,13,1860,0
2013-04-03,12.5,13,12,12,539,0
2013-04-04,12.5,13.5,12,12.5,544,0
2013-04-05,12,13,12,12,529,0
2013-04-08,12.5,13,12,12,878,0
2013-04-09,12.5,12.5,12,12,3207,0
2013-04-10,12,13,12,12.5,52,0
2013-04-11,13.5,13.5,12,12.5,182,0
2013-04-12,13.5,13.5,13,13.5,50,0
2013-04-15,13.5,13.5,13,13,635,0
2013-04-16,13.5,13.5,12,12,361,0
2013-04-17,12,13.5,12,13,282,0
2013-04-18,13,13.5,13,13,210,0
2013-04-19,13.5,13.5,13,13.5,781,0
2013-04-22,12.5,13.5,12.5,13.5,432,0
2013-04-23,13,13.5,12.5,13.5,72,0
2013-04-24,13.5,14,13.5,14,1358,0
2013-04-25,14,15,14,14.5,1461,0
2013-04-26,15,18,15,18,743,0
2013-04-29,18.5,20,18,20,1887,0
2013-04-30,20,20,17.5,18,4725,0
2013-05-01,18,18,16.5,16.5,2457,0
2013-05-02,17,17,16.5,16.5,276,0
2013-05-03,17,18,16.5,18,910,0
2013-05-06,19,20,18.5,20,519,0
2013-05-07,20,20,19,20,1490,0
2013-05-08,19,19.5,18,19.5,920,0
2013-05-09,19.5,19.5,19,19,119,0
2013-05-10,18.5,19,17,17.5,5846,0
2013-05-13,18,20,17.5,17.5,3658,0
2013-05-14,17.5,18.5,17.5,18,487,0
2013-05-15,20,20,19,19.5,1213,0
2013-05-16,18.5,20,18.5,20,461,0
2013-05-17,20,20,18.5,20,706,0
2013-05-20,20,22,20,21.5,9787,0
2013-05-21,21.5,21.5,20.5,21,1568,0
2013-05-22,21,22,20,20,1600,0
2013-05-23,20,22,19,21,2514,0
2013-05-24,20.5,21,20,20.5,2012,0
2013-05-28,21,21,20,21,744,0
2013-05-29,21,21,20,20,1311,0
2013-05-30,20,20.5,20,20.5,1558,0
2013-05-31,20,21.5,18,19,3687,0
2013-06-03,19,19.5,17.5,18,2920,0
2013-06-04,17.5,18.5,17.5,18,1230,0
2013-06-05,19,19,18.5,18.5,1326,0
2013-06-06,19,19,19,19,231,0
2013-06-07,19.5,19.5,18.5,18.5,217,0
2013-06-10,17.5,18.5,17.5,18.5,706,0
2013-06-11,18,19.5,18,19.5,748,0
2013-06-12,18.5,19,18.5,18.5,1546,0
2013-06-13,18.5,18.5,18,18.5,51,0
2013-06-14,18,19.5,18,19.5,537,0
2013-06-17,20,20.5,19.5,20.5,229,0
2013-06-18,20,21,20,21,1213,0
2013-06-19,20.5,21,20,20.5,620,0
2013-06-20,21,21,20,20.5,893,0
2013-06-21,19.5,21,19.5,20,425,0
2013-06-24,20,21,20,20.5,748,0
2013-06-25,20,21,20,20,432,0
2013-06-26,20,20.5,20,20.5,301,0
2013-06-27,21,21,20.5,20.5,316,0
2013-06-28,20,20.5,19.5,20.5,110,0
2013-07-01,20.5,20.5,19,20,1391,0
2013-07-02,20,20,19.5,20,26,0
2013-07-03,19,20,18.5,20,62,0
2013-07-05,20.5,20.5,19.5,20,226,0
2013-07-08,20,20.5,20,20.5,226,0
2013-07-09,20,20.5,19.5,20.5,780,0
2013-07-10,19.5,20,18.5,20,996,0
2013-07-11,20.5,20.5,19.5,20,458,0
2013-07-12,20,20,19.5,20,311,0
2013-07-15,20,20,20,20,780,0
2013-07-16,19.5,20,19.5,20,280,0
2013-07-18,20,20,19.5,19.5,158,0
2013-07-19,19.5,20,19.5,20,112,0
2013-07-22,19.5,20,19.5,20,110,0
2013-07-23,19.5,20,19.5,20,647,0
2013-07-24,19.5,20,19.5,19.5,434,0
2013-07-25,19.5,20,19,20,1687,0
2013-07-26,19.5,20,19.5,20,51,0
2013-07-29,20,20,20,20,670,0
2013-07-30,20,20,19.5,20,937,0
2013-07-31,20,20,19.5,20,70,0
2013-08-01,20,20,19.5,20,874,0
2013-08-02,19.5,20,19.5,20,418,0
2013-08-05,20,20,19.5,19.5,608,0
2013-08-06,20,20,19.5,20,929,0
2013-08-07,19,23,19,22.5,6898,0
2013-08-08,22,23,21.5,23,3060,0
2013-08-09,23,24.5,22,24.5,2000,0
2013-08-12,25,25,24,24.5,7759,0
2013-08-13,24.5,24.5,22,23.5,6512,0
2013-08-14,22.5,24.5,22.5,23.5,5152,0
2013-08-15,20,21,18.5,18.5,3608,0
2013-08-16,19,20,18.5,19.5,1743,0
2013-08-19,19,19.5,18.5,18.5,461,0
2013-08-20,18,20,18,19,793,0
2013-08-21,18.5,20,18.5,19.5,241,0
2013-08-22,19,20,18.5,19,409,0
2013-08-23,19.5,19.5,19,19.5,242,0
2013-08-26,19,19.5,18.5,19,926,0
2013-08-27,19.5,19.5,18.5,19.5,872,0
2013-08-28,19,19.5,19,19,168,0
2013-08-29,19,19,18.5,19,906,0
2013-08-30,19.5,19.5,18,19,1057,0
2013-09-03,18.5,19.5,18.5,19.5,1135,0
2013-09-04,20,20,18.5,19.5,1122,0
2013-09-05,18.5,19.5,18,18.5,1512,0
2013-09-06,18.5,19,18,18.5,870,0
2013-09-09,19.5,19.5,18.5,19.5,290,0
2013-09-10,19.5,19.5,18.5,19.5,329,0
2013-09-11,19,19.5,19,19.5,142,0
2013-09-12,19.5,19.5,19.5,19.5,176,0
2013-09-13,18.5,19.5,17.5,19.5,402,0
2013-09-16,18.5,19.5,18.5,19.5,518,0
2013-09-17,19,19.5,18.5,19,1357,0
2013-09-18,19.5,19.5,18.5,19.5,274,0
2013-09-19,19,19.5,18.5,19.5,139,0
2013-09-20,19.5,19.5,16.5,16.5,1750,0
2013-09-23,18,18.5,17.5,18,1038,0
2013-09-24,18,18,18,18,50,0
2013-09-25,18,19,18,18.5,254,0
2013-09-26,18.5,18.5,18,18.5,420,0
2013-09-27,19,19,18,18,883,0
2013-09-30,16.5,17.5,16.5,17.5,739,0
2013-10-01,18.5,18.5,17,18,1292,0
2013-10-02,18,18.5,17,18,760,0
2013-10-03,18.5,18.5,18,18.5,963,0
2013-10-04,18.5,18.5,18,18.5,1690,0
2013-10-07,17.5,18.5,17.5,18.5,2068,0
2013-10-08,18.5,19,18.5,19,2213,0
2013-10-09,19.5,19.5,18.5,19.5,792,0
2013-10-10,17.5,20,17.5,20,933,0
2013-10-11,20.5,20.5,19.5,20,941,0
2013-10-14,21,21.5,19,21.5,495,0
2013-10-15,23,23.5,20.5,21.5,1298,0
2013-10-16,23,23,20.5,22.5,1177,0
2013-10-17,23.5,23.5,22,22,459,0
2013-10-18,22,22,20.5,21,526,0
2013-10-21,22,23,22,23,930,0
2013-10-22,23.5,23.5,22,22.5,602,0
2013-10-23,22,23.5,21.5,23,637,0
2013-10-24,23.5,23.5,23,23.5,522,0
2013-10-25,23.5,32,23,32,3101,0
2013-10-28,35,35,21.5,26.5,3389,0
2013-10-29,26.5,27.5,24.5,25.5,2048,0
2013-10-30,26.5,26.5,24,25,1374,0
2013-10-31,25,25,21.5,25,1436,0
2013-11-01,25,25,24,24.5,514,0
2013-11-04,25,28,25,26,691,0
2013-11-05,27,27.5,25,26,546,0
2013-11-06,27,27,25.5,27,889,0
2013-11-07,26,27,25,27,1158,0
2013-11-08,25,30,25,29.5,2572,0
2013-11-11,28.5,28.5,27,27.5,738,0
2013-11-12,27.5,28.5,27,27,2482,0
2013-11-13,27.5,27.5,26.5,27,2098,0
2013-11-14,27.5,31,25,29,13245,0
2013-11-15,30,30,27,29.5,7765,0
2013-11-18,28,29.5,28,29,3340,0
2013-11-19,29,32.5,29,32.5,2413,0
2013-11-20,32.5,49.5,32.5,34,2493,0
2013-11-21,34,34,31.5,32.5,2090,0
2013-11-22,32.5,37,32.5,36,3840,0
2013-11-25,38,42,38,38,11619,0
2013-11-26,38,39,37,39,2339,0
2013-11-27,41.5,42.5,39,40.5,3412,0
2013-11-29,39,41.5,38.5,39,777,0
2013-12-02,39,42,37.5,42,2628,0
2013-12-03,39.5,41,38.5,39,3744,0
2013-12-04,38.5,40,38.5,39,846,0
2013-12-05,39.5,39.5,38.5,39,433,0
2013-12-06,39.5,39.5,37.5,38.5,2043,0
2013-12-09,38,38.5,37,37,2356,0
2013-12-10,36.5,37.5,35,37,1328,0
2013-12-11,38,38,35.5,38,459,0
2013-12-12,39,39,35,37.5,927,0
2013-12-13,36.5,37.5,33,33,1005,0
2013-12-16,33.5,36.5,33,33,734,0
2013-12-17,34,34.5,33.5,34.5,107,0
2013-12-18,34.5,35.5,33.5,35.5,2424,0
2013-12-19,34.5,38.5,33,36,4239,0
2013-12-20,35,35,32,33,1521,0
2013-12-23,31.5,34,30.5,32.5,1069,0
2013-12-24,32,32,30,31.5,1043,0
2013-12-26,30.5,32.5,30.5,30.5,2244,0
2013-12-27,30,30,27.5,29,4271,0
2013-12-30,28,33.5,28,32.5,922,0
2013-12-31,32.5,32.5,31,31.5,515,0
2014-01-02,30.5,39.5,30.5,36,1491,0
2014-01-03,34.5,36,32.5,34,1439,0
2014-01-06,34,35.5,34,35,587,0
2014-01-07,33.5,37.5,33.5,37.5,1094,0
2014-01-08,35.5,36.5,34.5,36,1341,0
2014-01-09,34.5,35,34,35,825,0
2014-01-10,35,35.5,33.5,35,390,0
2014-01-13,34.5,36.5,34,34,1542,0
2014-01-14,35,36,33,36,722,0
2014-01-15,37,37,34.5,36,176,0
2014-01-16,34.5,35.5,34,34,1091,0
2014-01-17,34.5,36,33.5,33.5,674,0
2014-01-21,31.5,35.5,31.5,33.5,2430,0
2014-01-22,34,34.5,33,33.5,415,0
2014-01-23,35,35,32.5,32.5,3772,0
2014-01-24,32.5,32.5,30,30.5,2959,0
2014-01-27,29.5,30.5,28,29.5,1201,0
2014-01-28,30,32,28,28.5,3417,0
2014-01-29,29,29.5,27.5,27.5,1186,0
2014-01-30,27.5,34.5,27.5,34.5,3047,0
2014-01-31,30,34.5,27.5,31.5,394,0
2014-02-03,34,34,29,31.5,469,0
2014-02-04,34,34,29,33,290,0
2014-02-05,32,33.5,29,33.5,264,0
2014-02-06,33,33.5,30,33.5,424,0
2014-02-07,34.5,35,30,31,1668,0
2014-02-10,30.5,32,30.5,32,111,0
2014-02-11,34,34,30,31,1829,0
2014-02-12,30.5,31,29,29.5,796,0
2014-02-13,29.5,30,29,29,480,0
2014-02-14,28.5,30,28.5,30,1406,0
2014-02-18,30.5,30.5,29.5,29.5,823,0
2014-02-19,31,32.5,29.5,29.5,407,0
2014-02-20,29.5,30,29,29,468,0
2014-02-21,29.5,29.5,28,28,1725,0
2014-02-24,28,30,28,29.5,613,0
2014-02-25,29.5,32,29,30,488,0
2014-02-26,29.5,30.5,29.5,30,233,0
2014-02-27,29.5,30,29.5,30,332,0
2014-02-28,30,30,28.5,29.5,1353,0
2014-03-03,28.5,30,28.5,29,1160,0
2014-03-04,29,29,27.5,27.5,3057,0
2014-03-05,28,29.5,28,29,970,0
2014-03-06,32.5,36,32.5,33,7534,0
2014-03-07,34,34.5,33.5,34.5,1906,0
2014-03-10,35,36,34,35,1756,0
2014-03-11,33.5,36,32.5,34,1059,0
2014-03-12,34.5,35,33.5,35,718,0
2014-03-13,35,35,33.5,34.5,2228,0
2014-03-14,35,37,34.5,35,3963,0
2014-03-17,37,37.5,34.5,34.5,3139,0
2014-03-18,37.5,37.5,35,36,1509,0
2014-03-19,37.5,37.5,35,36,994,0
2014-03-20,37.5,37.5,35,36.5,1595,0
2014-03-21,36.5,37.5,34,34,1760,0
2014-03-24,36,37,35,36.5,1042,0
2014-03-25,37,37.5,35.5,36.5,998,0
2014-03-26,36,37.5,35.5,36,138,0
2014-03-27,35.5,35.5,31.5,33.5,1721,0
2014-03-28,33.5,33.5,32.5,33,1980,0
2014-03-31,32.5,33,30.5,32.5,1612,0
2014-04-01,32.5,36,32,33,2552,0
2014-04-02,33,35.5,32,35,878,0
2014-04-03,35.5,35.5,35,35.5,846,0
2014-04-04,35,36,34,35,1497,0
2014-04-07,35,35.5,33,33.5,1248,0
2014-04-08,33,34.5,33,33.5,437,0
2014-04-09,35,35.5,34,35.5,2583,0
2014-04-10,35,42.5,34,39,16844,0
2014-04-11,28,35,28,34,27788,0
2014-04-14,35,36.5,32.5,34,2551,0
2014-04-15,32.5,35,30.5,31,3284,0
2014-04-16,30.5,34,29,31,1248,0
2014-04-17,31.5,34,31,33.5,1079,0
2014-04-21,31.5,32.5,30.5,31,1927,0
2014-04-22,30,34,30,33,3412,0
2014-04-23,32.5,35,31,35,1435,0
2014-04-24,34,35,33,35,1653,0
2014-04-25,34.5,35,31,31,4550,0
2014-04-28,32.5,34,31.5,32,2588,0
2014-04-29,32,32.5,31,31,3596,0
2014-04-30,31,34,31,31.5,1099,0
2014-05-01,33,33,31,31.5,479,0
2014-05-02,33,33,30,30,1443,0
2014-05-05,30,32,30,30.5,520,0
2014-05-06,31,31.5,29.5,30,283,0
2014-05-07,29.5,31,29,29.5,2591,0
2014-05-08,29.5,29.5,29,29.5,1362,0
2014-05-09,29,29.5,29,29,672,0
2014-05-12,29.5,30.5,29,29,921,0
2014-05-13,29,29.5,28.5,28.5,822,0
2014-05-14,20,28,18.5,27.5,4487,0
2014-05-15,27.5,28.5,24,28,2547,0
2014-05-16,27.5,29,26,28,1115,0
2014-05-19,29.5,29.5,26.5,27.5,5956,0
2014-05-20,27.5,27.5,25,25.5,5306,0
2014-05-21,25,26.5,23,23,4042,0
2014-05-22,22,24.5,22,24.5,856,0
2014-05-23,24.5,27.5,24.5,26,861,0
2014-05-27,26,28.5,24.5,27.5,381,0
2014-05-28,29,29,24,25.5,6026,0
2014-05-29,26,26,24,25.5,268,0
2014-05-30,26.5,26.5,25,26.5,314,0
2014-06-02,25.5,26.5,25,25.5,391,0
2014-06-03,25,25,25,25,851,0
2014-06-04,24,25,24,25,849,0
2014-06-05,24,26,24,24.5,1998,0
2014-06-06,26,26,24,25,4070,0
2014-06-09,24,26,24,25,1542,0
2014-06-10,25.5,26,24.5,25,2406,0
2014-06-11,25.5,25.5,24.5,25,2501,0
2014-06-12,25,25.5,24.5,25,1210,0
2014-06-13,24.5,29,24.5,28.5,14400,0
2014-06-16,28,29.5,27,27.5,5939,0
2014-06-17,28.5,29,27.5,29,650,0
2014-06-18,29,29,27.5,27.5,254,0
2014-06-19,28,28,27.5,28,675,0
2014-06-20,29.5,29.5,28,28,2587,0
2014-06-23,27.5,29.5,27.5,29.5,506,0
2014-06-24,29.5,29.5,29,29.5,2472,0
2014-06-25,29.5,29.5,28.5,29,1400,0
2014-06-26,28.5,29,26.5,27,2814,0
2014-06-27,25,26.5,25,25.5,704,0
2014-06-30,27.5,27.5,26,26.5,816,0
2014-07-01,26,27.5,25.5,25.5,228,0
2014-07-02,25.5,27,25.5,27,308,0
2014-07-03,28,28,25.5,25.5,797,0
2014-07-07,25,26.5,25,26,395,0
2014-07-08,26,28,25,25,426,0
2014-07-09,25,26,25,26,361,0
2014-07-10,25.5,25.5,25,25.5,1077,0
2014-07-11,26,27,25,25.5,447,0
2014-07-14,25.5,27,24,26,3380,0
2014-07-15,24.5,26.5,24.5,25.5,475,0
2014-07-16,27.5,28,25,25.5,3179,0
2014-07-17,27,27,25,25.5,544,0
2014-07-18,25.5,26,25,26,2939,0
2014-07-21,28,28,25.5,26,535,0
2014-07-22,26.5,27,25.5,25.5,352,0
2014-07-23,25.5,27,25,26.5,544,0
2014-07-24,27,27,25.5,26,484,0
2014-07-25,26,26,25.5,25.5,274,0
2014-07-28,25,26,25,25.5,759,0
2014-07-29,25.5,25.5,24,24.5,2874,0
2014-07-30,26.5,26.5,25.5,26,429,0
2014-07-31,24.5,26.5,24.5,25,340,0
2014-08-01,25,25,20.5,23.5,3052,0
2014-08-04,23.5,23.5,22.5,23.5,447,0
2014-08-05,23.5,23.5,22.5,23.5,1014,0
2014-08-06,21.5,24.5,21.5,23.5,535,0
2014-08-07,22.5,24,22.5,23.5,761,0
2014-08-08,22.5,25,22,23.5,583,0
2014-08-11,24.5,24.5,23,23.5,206,0
2014-08-12,22.5,24,22.5,24,815,0
2014-08-13,24.5,24.5,22.5,23.5,905,0
2014-08-14,23.5,23.5,22.5,22.5,1051,0
2014-08-15,22.5,23.5,22,22,154,0
2014-08-18,22,24,22,23,978,0
2014-08-19,24,24,22,22,924,0
2014-08-20,22,22.5,21,21.5,1342,0
2014-08-21,24,24,22.5,23.5,43,0
2014-08-22,23.5,24.5,22.5,24,2006,0
2014-08-25,23.5,24.5,20.5,22,1001,0
2014-08-26,22,23.5,22,22.5,423,0
2014-08-27,23.5,24.5,22.5,23.5,849,0
2014-08-28,23,24,23,23,342,0
2014-08-29,23,23.5,23,23.5,636,0
2014-09-02,22.5,24,22.5,23.5,531,0
2014-09-04,24,24,22.5,22.5,751,0
2014-09-05,22.5,23,22,23,729,0
2014-09-08,23,23.5,22,22.5,866,0
2014-09-09,21.5,22,21,22,266,0
2014-09-10,22,22,20.5,20.5,1835,0
2014-09-11,22.5,22.5,20,20.5,2041,0
2014-09-12,20.5,21.5,19,20,3155,0
2014-09-15,19.5,20.5,19,20,2221,0
2014-09-16,19,20,19,19,436,0
2014-09-17,19,19.5,18.5,18.5,291,0
2014-09-18,18.5,20.5,18.5,20,1863,0
2014-09-19,18,20,17,20,3590,0
2014-09-22,20.5,20.5,18.5,19,831,0
2014-09-23,18,19,18,18,286,0
2014-09-24,17.5,18,17,18,265,0
2014-09-25,17,18,17,17,661,0
2014-09-26,18,18,16.5,17,1542,0
2014-09-29,16.5,17.5,15.5,16.5,916,0
2014-09-30,16,17,16,16.5,2789,0
2014-10-01,19,19,13.5,15.5,3269,0
2014-10-02,16,16.5,14,14.5,1048,0
2014-10-03,14.5,18.5,14.5,16.5,907,0
2014-10-06,17,19,17,19,362,0
2014-10-07,18,18,17,17.5,251,0
2014-10-08,17,18.5,17,17.5,755,0
2014-10-09,17.5,18,17.5,17.5,2627,0
2014-10-10,17.5,18.5,17.5,18,1204,0
2014-10-13,17.5,17.5,16.5,16.5,2032,0
2014-10-14,16.5,16.5,15,15,779,0
2014-10-15,15,16,15,16,73,0
2014-10-16,15,17.5,15,17.5,411,0
2014-10-17,16,17.5,15,16.5,196,0
2014-10-20,15,16,15,15.5,1970,0
2014-10-21,16.5,16.5,16,16,161,0
2014-10-22,15,17,15,16.5,439,0
2014-10-23,17.5,18,17,17.5,979,0
2014-10-24,18.5,19,17.5,19,192,0
2014-10-27,19,19.5,16.5,17.5,2739,0
2014-10-28,18.5,18.5,16.5,17,840,0
2014-10-29,16.5,19,16.5,18.5,797,0
2014-10-30,18.5,19.5,18.5,19.5,89,0
2014-10-31,19.5,19.5,17.5,18.5,5569,0
2014-11-03,16.5,19,16.5,18,401,0
2014-11-04,19.5,19.5,18,19.5,1180,0
2014-11-05,19.5,19.5,18.5,19,108,0
2014-11-06,19,20,19,19,853,0
2014-11-07,18,18,17,17.5,1130,0
2014-11-10,17,17.5,17,17.5,130,0
2014-11-11,17,17.5,16.5,16.5,352,0
2014-11-12,17,17,16.5,16.5,243,0
2014-11-13,16.5,17.5,16.5,17,437,0
2014-11-14,16.5,17,16.5,17,1966,0
2014-11-17,16,17.5,15.5,16,1300,0
2014-11-18,16,16.5,15,15,958,0
2014-11-19,16,16,14,15,6366,0
2014-11-20,14,15,13,15,3273,0
2014-11-21,15,17.5,14.5,17.5,3165,0
2014-11-24,17.5,17.5,16,17,678,0
2014-11-25,16.5,17.5,16,17,622,0
2014-11-26,17,17,16,16,554,0
2014-11-28,16,17.5,16,17.5,216,0
2014-12-01,17,18.5,17,17.5,898,0
2014-12-02,17.5,17.5,17.5,17.5,617,0
2014-12-03,17.5,17.5,17,17.5,440,0
2014-12-04,19,19.5,18,19,1658,0
2014-12-05,19.5,19.5,18,18.5,3919,0
2014-12-08,19.5,21.5,18.5,21,1639,0
2014-12-09,22,22.5,21,21,1210,0
2014-12-10,21.5,22,21,21,224,0
2014-12-11,21.5,24,21.5,23.5,2003,0
2014-12-12,23.5,23.5,20.5,22.5,1498,0
2014-12-15,22,23.5,21,23.5,1092,0
2014-12-16,22.5,22.5,22,22.5,554,0
2014-12-17,22.5,22.5,21,22,5744,0
2014-12-18,21.5,22.5,20.5,21.5,1842,0
2014-12-19,21,23,20,21.5,3301,0
2014-12-22,21,22,21,21,467,0
2014-12-23,21,22.5,21,22,475,0
2014-12-24,23.5,23.5,21.5,23.5,502,0
2014-12-26,23.5,24,22,22.5,5305,0
2014-12-29,22.5,23.5,22,22.5,3184,0
2014-12-30,22,22.5,20.5,22,4040,0
2014-12-31,20.5,22,19.5,22,2395,0
2015-01-02,22.5,23.5,21.5,21.5,227,0
2015-01-05,20.5,22,20,22,316,0
2015-01-06,21.5,21.5,20,21,362,0
2015-01-07,20.5,21.5,20,21.5,1100,0
2015-01-08,21.5,22.5,20,22.5,1432,0
2015-01-09,21,24,18,24,3951,0
2015-01-12,23,23.5,21,23.5,1322,0
2015-01-13,24,24,22,22.5,507,0
2015-01-14,21,24,20,24,486,0
2015-01-15,22.5,22.5,21,22,1277,0
2015-01-16,21,23.5,21,23.5,2059,0
2015-01-20,23.5,24,22.5,24,210,0
2015-01-21,24,24,22.5,23.5,10,0
2015-01-22,23.5,23.5,23.5,23.5,33,0
2015-01-23,21.5,23.5,20,23,1023,0
2015-01-26,23,24,23,23,471,0
2015-01-27,24,24,22.5,22.5,415,0
2015-01-28,23.5,24,22.5,24,186,0
2015-01-29,23,23,22,23,442,0
2015-01-30,21,23,20.5,22.5,227,0
2015-02-02,21.5,22.5,20,22.5,545,0
2015-02-03,20.5,23.5,20.5,23.5,690,0
2015-02-04,22.5,23.5,22.5,23.5,344,0
2015-02-05,22.5,23.5,19.5,23.5,220,0
2015-02-06,22.5,23,21.5,22,698,0
2015-02-09,22,22.5,19.5,22.5,685,0
2015-02-10,21.5,22.5,21.5,22.5,466,0
2015-02-11,20.5,22.5,20.5,22.5,245,0
2015-02-12,22.5,22.5,22,22.5,538,0
2015-02-13,20,22,20,22,1513,0
2015-02-17,23,23,21,22,555,0
2015-02-18,21,22.5,21,22.5,600,0
2015-02-19,21.5,22.5,21.5,22.5,289,0
2015-02-20,22.5,22.5,21.5,22.5,279,0
2015-02-23,22.5,22.5,22,22,83,0
2015-02-24,22,23,21.5,23,2281,0
2015-02-25,23,23.5,22,22,645,0
2015-02-26,22.5,22.5,22,22,206,0
2015-02-27,21.5,22.5,21.5,22,797,0
2015-03-02,21,23.5,21,22.5,1992,0
2015-03-03,22.5,24,21.5,24,2350,0
2015-03-04,23.5,24.5,23,24.5,2904,0
2015-03-05,25,28.5,24.5,26.5,7038,0
2015-03-06,28,28,25,27,1464,0
2015-03-09,27.5,27.5,23.5,26,834,0
2015-03-10,25.5,26,22.5,25,636,0
2015-03-11,24.5,26,22.5,25,1660,0
2015-03-12,26,26,23,25,676,0
2015-03-13,26,26,24.5,25.5,162,0
2015-03-16,26,26,24,25,1158,0
2015-03-17,25,26,24,26,790,0
2015-03-18,26,29.5,26,28,7154,0
2015-03-19,27.5,29,26,29,2234,0
2015-03-20,29,29,26.5,26.5,4408,0
2015-03-23,26.5,27.5,23,27.5,2262,0
2015-03-24,25.5,27,25,26,458,0
2015-03-25,26.5,26.5,24,26,374,0
2015-03-26,25,27,23.5,26,1388,0
2015-03-27,22.5,22.5,19.5,21.5,6570,0
2015-03-30,20.5,21,20,21,996,0
2015-03-31,21,21,21,21,208,0
2015-04-01,21,21,19,19,1788,0
2015-04-02,20.5,20.5,20,20.5,354,0
2015-04-06,21,21,19.5,20.5,594,0
2015-04-07,19.5,21,19,20.5,1012,0
2015-04-08,21,21,19.5,20,1864,0
2015-04-09,20.5,21,20,20,941,0
2015-04-10,20,21,19.5,21,178,0
2015-04-13,20.5,21,20,21,526,0
2015-04-15,21,21,20.5,20.5,824,0
2015-04-16,21,21,20.5,21,364,0
2015-04-17,21,21,20.5,20.5,68,0
2015-04-20,21,21,20,20.5,292,0
2015-04-21,21,21,19.5,21,470,0
2015-04-22,20,20.5,20,20.5,119,0
2015-04-23,20,20.5,20,20.5,54,0
2015-04-24,20.5,22.5,20.5,21,465,0
2015-04-27,23,23,21,21.5,232,0
2015-04-28,20,21.5,18.5,20.5,1724,0
2015-04-29,19.5,20.5,19.5,20,204,0
2015-04-30,19,20.5,19,19,250,0
2015-05-01,20.5,20.5,17.5,20.5,1430,0
2015-05-04,21.5,21.5,19,21.5,696,0
2015-05-05,21,21,19,19.5,486,0
2015-05-06,20,22,20,21,472,0
2015-05-07,21.5,21.5,20,20,48,0
2015-05-08,18,21,18,20.5,408,0
2015-05-11,21,21,20,20,130,0
2015-05-12,19,19,16,17,1002,0
2015-05-13,16,21,16,20,3287,0
2015-05-14,18.5,19.5,17.5,18,2012,0
2015-05-15,21,21,16.5,19,3834,0
2015-05-18,19,19,17.5,19,132,0
2015-05-19,19,19,16,18,2085,0
2015-05-20,19,19,16.5,18,2591,0
2015-05-21,19,19,17,17,3556,0
2015-05-22,17.5,17.5,17,17,1664,0
2015-05-26,16.5,16.5,15.5,16,3229,0
2015-05-27,17,17,15.5,15.5,1888,0
2015-05-28,15.5,16,15,15,1083,0
2015-05-29,15.5,15.5,14.5,15.5,1802,0
2015-06-01,16,16,15,15.5,477,0
2015-06-02,16,16,15,15.5,316,0
2015-06-03,15.5,16,14.5,15,6444,0
2015-06-04,14.5,15.5,14,14,2300,0
2015-06-05,15,15.5,13,14,7990,0
2015-06-08,14,14,12.5,13.5,9172,0
2015-06-09,14,14,13.5,14,1624,0
2015-06-10,14,14.5,13,13.5,14630,0
2015-06-11,13.5,14,13,13,1681,0
2015-06-12,15,15,12.5,13,5470,0
2015-06-15,13,14,12.5,14,1942,0
2015-06-16,13,13.5,12.5,13.5,672,0
2015-06-17,13,14,13,14,396,0
2015-06-18,13.5,13.5,13,13,680,0
2015-06-19,13,13,12,13,12422,0
2015-06-22,11.5,12.5,11.5,12,1198,0
2015-06-23,12,12.5,11.5,11.5,10323,0
2015-06-24,12,13.5,11.5,12.5,3056,0
2015-06-25,12,13.5,12,13,2758,0
2015-06-26,12.5,13,12,13,2822,0
2015-06-29,12.5,13.5,11.5,11.5,7926,0
2015-06-30,11.5,12,10.5,11.5,15983,0
2015-07-01,11,12,11,11.5,242,0
2015-07-02,11.5,12,10.5,11.5,136,0
2015-07-06,12,12,11,12,446,0
2015-07-07,11,11.5,10.5,11,290,0
2015-07-08,11,11.5,10.5,11.5,264,0
2015-07-09,11,11.5,10.5,10.5,1046,0
2015-07-10,10,11,10,10,1628,0
2015-07-13,10,11,10,10.5,398,0
2015-07-14,11,11.5,10.5,11,343,0
2015-07-15,10.5,11,10,10,386,0
2015-07-16,10.5,11,10,10.5,4032,0
2015-07-17,10,11,10,10.5,1262,0
2015-07-20,10,10.5,10,10,2634,0
2015-07-21,10,10.5,9.5,10,3144,0
2015-07-22,10.5,10.5,10,10,36,0
2015-07-23,10,10.5,10,10.5,62,0
2015-07-24,10.5,10.5,10,10,38,0
2015-07-27,10.5,10.5,10,10.5,28,0
2015-07-28,11,11,10,11,134,0
2015-07-29,11,11,11,11,34,0
2015-07-31,11,12.5,10,12.5,3506,0
2015-08-03,12.5,12.5,11,11,535,0
2015-08-04,12,12,11,11,522,0
2015-08-05,11.5,13,11.5,12.5,1174,0
2015-08-06,12,12,11,12,492,0
2015-08-07,12,13,12,12,360,0
2015-08-10,17,17,11.5,11.5,4214,0
2015-08-11,11.5,12.5,11.5,11.5,402,0
2015-08-12,11,11.5,10.5,11,3640,0
2015-08-13,11,11,9.5,10,8474,0
2015-08-14,9.5,10.5,9.5,10.5,352,0
2015-08-17,10,10.5,9.5,9.5,184,0
2015-08-18,9.5,11,9.5,9.5,1030,0
2015-08-19,9.5,10.5,9.5,10.5,244,0
2015-08-20,10,10.5,9.5,9.5,2276,0
2015-08-21,9.5,10.5,9.5,9.5,988,0
2015-08-24,9.5,10,7.5,9.5,2083,0
2015-08-25,8.5,10,8.5,9.5,550,0
2015-08-26,9.5,9.5,9,9,1514,0
2015-08-27,9,9.5,8,8.5,1912,0
2015-08-28,8.5,9.5,8.5,9,760,0
2015-08-31,9.5,10.5,9,9,374,0
2015-09-01,8,9.5,8,9.5,652,0
2015-09-02,9,9.5,8,8,1886,0
2015-09-03,8.5,8.5,8,8,894,0
2015-09-04,8,9.5,8,8.5,1324,0
2015-09-08,9,9,8,8.5,1882,0
2015-09-09,9,9.5,8,8.5,514,0
2015-09-10,9,9.5,8.5,8.5,596,0
2015-09-11,9,9.5,9,9.5,646,0
2015-09-14,8.5,10,8.5,9.5,3882,0
2015-09-15,10,10,8.5,9.5,270,0
2015-09-16,9,10,9,9.5,60,0
2015-09-17,10,10,9,10,561,0
2015-09-18,10,29.5,9,29.5,41250,0
2015-09-21,17,20,15,15.5,10216,0
2015-09-22,15.5,16.5,14,16,538,0
2015-09-23,16.5,17.5,16,16.5,815,0
2015-09-24,15.5,17.5,15.5,16,1577,0
2015-09-25,17,17.5,16,16,418,0
2015-09-28,17,17,14.5,15.5,459,0
2015-09-29,15.5,16.5,14.5,15.5,298,0
2015-09-30,16.5,17,15.5,17,116,0
2015-10-01,17,17,16.5,16.5,88,0
2015-10-02,16.5,17,14.5,15.5,288,0
2015-10-05,15.5,15.5,14.5,14.5,18,0
2015-10-06,14.5,15,13.5,15,204,0
2015-10-07,16.5,17,16,16.5,1676,0
2015-10-08,16.5,17,15,16.5,408,0
2015-10-09,15.5,16.5,15.5,16.5,226,0
2015-10-12,17,17,16,17,417,0
2015-10-13,17,17,14.5,15,1084,0
2015-10-14,15,16,14.5,15.5,136,0
2015-10-15,16.5,17,15,15.5,394,0
2015-10-16,15,16.5,14.5,16.5,518,0
2015-10-19,15.5,15.5,15,15,141,0
2015-10-20,16.5,16.5,15.5,16.5,120,0
2015-10-21,16.5,16.5,14.5,16,1444,0
2015-10-22,16.5,16.5,15.5,16,236,0
2015-10-23,15.5,16,14.5,16,1036,0
2015-10-26,16,16,13,15,672,0
2015-10-27,15.5,16,14.5,14.5,194,0
2015-10-28,15.5,15.5,15,15,100,0
2015-10-29,14,16,14,14.5,5508,0
2015-10-30,14.5,15,13.5,13.5,3208,0
2015-11-02,14.5,15.5,14.5,15.5,145,0
2015-11-03,15.5,15.5,14.5,15,117,0
2015-11-04,15,15,14,14.5,86,0
2015-11-05,13.5,14,13,14,422,0
2015-11-06,13,13.5,13,13,1144,0
2015-11-09,13.5,15,12.5,12.5,1835,0
2015-11-10,12.5,15,12.5,15,138,0
2015-11-11,15,15,15,15,2,0
2015-11-12,14,14.5,14,14,26,0
2015-11-13,14.5,14.5,14,14.5,20,0
2015-11-16,14.5,15,14,15,914,0
2015-11-17,13.5,14,13.5,13.5,208,0
2015-11-18,13,14,13,14,146,0
2015-11-19,13.5,14,11.5,12.5,1496,0
2015-11-20,12.5,12.5,10,10,1852,0
2015-11-23,10,11,9,10.5,1818,0
2015-11-24,10.5,10.5,10,10,562,0
2015-11-25,10,10.5,10,10,510,0
2015-11-27,11,11,9.5,10,26,0
2015-11-30,9.5,11,9,9.5,1124,0
2015-12-01,7.5,8.5,7.5,8,16115,0
2015-12-02,8.5,9,7.5,8.5,4281,0
2015-12-03,8,8.5,8,8,455,0
2015-12-04,8,8.5,7,8,4752,0
2015-12-07,7.5,7.5,7,7.5,1190,0
2015-12-08,7.5,8,7,7.5,3788,0
2015-12-09,8.5,8.5,8,8,316,0
2015-12-10,7.5,8,7.5,8,2750,0
2015-12-11,7.5,8,7.5,8,158,0
2015-12-14,8,8,8,8,1,0
2015-12-15,7,8,7,7.5,324,0
2015-12-16,8,8.5,8,8,1076,0
2015-12-17,7,8.5,7,8.5,500,0
2015-12-18,8,8.5,7.5,8.5,512,0
2015-12-21,8.5,8.5,7.5,8.5,794,0
2015-12-22,8.5,8.5,6.5,7.5,2642,0
2015-12-23,7,8,7,7.5,2114,0
2015-12-24,7.1,8,7,7,2020,0
2015-12-28,7.6,7.995,7,7.995,237,0
2015-12-29,7.005,7.995,6.875,7.785,4096,0
2015-12-30,7.4,7.5,7.25,7.35,1768,0
2015-12-31,7.5,8,7.4,8,4490,0
2016-01-04,8.4,8.725,7.275,7.275,2447,0
2016-01-05,7.995,8,7.5,8,966,0
2016-01-06,8,8.5,8,8.5,321,0
2016-01-07,8.925,8.925,7.93,8.9,122,0
2016-01-08,8.12,9.39,8,9.195,7161,0
2016-01-11,8.605,8.605,8,8.495,4189,0
2016-01-12,8.255,8.625,7.25,8.25,3525,0
2016-01-13,7.125,8.5,6.5,8.5,1011,0
2016-01-14,8.45,8.45,6.5,7.825,6308,0
2016-01-15,6.59,8,6.5,7,3281,0
2016-01-19,7.5,8,7.5,8,302,0
2016-01-20,6.255,7.125,6.255,6.26,1502,0
2016-01-21,8.125,8.125,6.005,7.49,455,0
2016-01-22,7.995,7.995,4.79,5.75,6608,0
2016-01-25,5.55,6.995,5.5,5.5,1443,0
2016-01-26,6,7,6,6.865,9219,0
2016-01-27,6.95,7.32,6.5,7.32,867,0
2016-01-28,7.32,8,7,7.89,2340,0
2016-01-29,8.245,8.25,7.88,7.88,532,0
2016-02-01,6.88,8.48,6.5,7.9,1714,0
2016-02-02,7.63,7.75,6.55,7.5,442,0
2016-02-03,7.61,8,6.505,6.505,1507,0
2016-02-04,6.505,7.5,6.505,6.75,141,0
2016-02-05,7,7,6.505,6.75,138,0
2016-02-08,7.395,7.495,6.505,7.495,63,0
2016-02-09,7.25,7.47,7.005,7.47,34,0
2016-02-10,7.495,7.875,7.495,7.645,1313,0
2016-02-11,7.5,7.5,6.505,7.5,595,0
2016-02-12,7.43,8,7.25,8,46,0
2016-02-16,8.495,8.495,6.515,7.755,1124,0
2016-02-17,7.995,7.995,6.55,6.875,4171,0
2016-02-18,7.36,7.4,6.03,6.37,1946,0
2016-02-19,6.005,6.775,6.005,6.505,5323,0
2016-02-22,6.95,7.16,6.505,7,200,0
2016-02-23,6.505,6.995,6.5,6.76,386,0
2016-02-24,6.915,7,6.5,6.95,784,0
2016-02-25,6.5,6.995,6.005,6.995,433,0
2016-02-26,6.99,6.99,6.49,6.5,75,0
2016-02-29,6.75,6.97,6.71,6.745,69,0
2016-03-01,6.995,6.995,6.22,6.745,37,0
2016-03-02,6.945,7.495,6.71,6.71,152,0
2016-03-03,6.995,7,6.71,6.835,1077,0
2016-03-04,7.45,7.5,7,7.5,1662,0
2016-03-07,7.9,8.5,7.455,8,2682,0
2016-03-08,8.4,8.5,7.05,7.5,1521,0
2016-03-09,8.375,9.845,8.375,8.995,8317,0
2016-03-10,9.44,9.5,7.775,8.825,916,0
2016-03-11,9,9.375,7,7.755,3037,0
2016-03-14,7.51,8.5,7,8.46,166,0
2016-03-15,8.08,9,7.5,9,773,0
2016-03-16,9.495,9.5,8.5,9.45,1761,0
2016-03-17,9.45,9.45,9.125,9.45,795,0
2016-03-18,9.95,9.95,8.5,8.5,801,0
2016-03-21,8.45,9.5,8,8.5,530,0
2016-03-22,8.925,9.485,8.5,8.925,555,0
2016-03-23,8.555,8.755,7.6,7.93,3418,0
2016-03-24,7.625,8.62,7.625,8.5,535,0
2016-03-28,8.925,9,8,8.5,918,0
2016-03-29,8.495,8.495,7,7.025,2987,0
2016-03-30,7.5,8,7.4,7.95,968,0
2016-03-31,8,8.495,7.445,7.45,1881,0
2016-04-01,7.82,8,7,7,1330,0
2016-04-04,7.245,7.75,7,7.5,45,0
2016-04-05,7.75,7.75,7.005,7.75,155,0
2016-04-06,7.75,7.75,7,7,635,0
2016-04-07,7.7,7.7,7.3,7.5,2063,0
2016-04-08,7,7.75,7,7.445,687,0
2016-04-11,7.1,7.44,6.875,6.875,3652,0
2016-04-12,6.5,7.5,6.5,6.5,120,0
2016-04-13,6.9,7.25,6.5,6.905,676,0
2016-04-14,7,7.375,6.525,7.25,1278,0
2016-04-15,7,7.5,6.745,6.745,804,0
2016-04-18,7.25,7.25,6.5,6.5,1219,0
2016-04-19,6.825,7,6.495,6.5,629,0
2016-04-20,6.5,6.95,5.75,6.07,6302,0
2016-04-21,6.37,6.75,5.775,6,1606,0
2016-04-22,6.5,6.5,6.005,6.005,662,0
2016-04-25,6.465,6.465,6.09,6.09,3118,0
2016-04-26,6.395,6.45,6.005,6.395,122,0
2016-04-27,6.4,6.5,6.25,6.39,1246,0
2016-04-28,6.5,6.5,5.505,5.995,2030,0
2016-04-29,6.195,6.505,5.8,6.1,2037,0
2016-05-02,6.405,11.85,6.13,7,22277,0
2016-05-03,7.995,8.335,7,7.9,7413,0
2016-05-04,7.99,8.5,7,7.5,6049,0
2016-05-05,7.65,7.75,7.26,7.595,1839,0
2016-05-06,9.45,9.5,7.55,8.43,7513,0
2016-05-09,7.75,8.5,7.5,8,1955,0
2016-05-10,8.43,9.45,7.75,9,14880,0
2016-05-11,9.395,9.5,8,8.49,2668,0
2016-05-12,8.68,8.95,7.68,8.25,4511,0
2016-05-13,8.75,8.95,7.665,8.25,1433,0
2016-05-16,8.005,9.1,8,8.86,3430,0
2016-05-17,9.005,9.005,7.625,8.25,3799,0
2016-05-18,8.25,11.5,8.25,9.5,13585,0
2016-05-19,9.65,10.5,8.55,9.5,2733,0
2016-05-20,9,9.9,7.755,8,5538,0
2016-05-23,8,8.95,7.755,8.445,3583,0
2016-05-24,8.495,8.495,7.56,7.895,2736,0
2016-05-25,8.05,8.44,7.5,8.295,1457,0
2016-05-26,8.05,8.49,7,8,3873,0
2016-05-27,8.5,8.995,8.4,8.46,4940,0
2016-05-31,8.5,8.7,7.75,8.53,4293,0
2016-06-01,8.53,8.75,7.755,8.42,2154,0
2016-06-02,8.05,8.45,7.5,7.5,8432,0
2016-06-03,7.5,8,7.5,7.6,3519,0
2016-06-06,7.6,7.995,7.6,7.615,734,0
2016-06-07,7.5,7.5,6.5,6.5,6555,0
2016-06-08,6.5,6.5,5.6,6,9894,0
2016-06-09,6,6.49,6,6.49,2294,0
2016-06-10,6.7,6.95,6.25,6.4,2978,0
2016-06-13,6.5,6.6,5.55,6,3715,0
2016-06-14,6.3,6.3,5.675,5.995,3649,0
2016-06-15,6,6,5.5,6,5120,0
2016-06-16,6,6,5.1,5.175,22740,0
2016-06-17,5.25,5.42,4,4.89,152796,0
2016-06-20,6.18,10.69,6.06,9.98,451840,0
2016-06-21,10.27,11.85,9.31,10.23,284742,0
2016-06-22,9.11,10.03,9.11,9.61,144283,0
2016-06-23,9.12,9.39,8.1001,8.88,133019,0
2016-06-24,8.62,9.06,8.247,8.61,65768,0
2016-06-27,8.75,9.49,8.01,9.41,62657,0
2016-06-28,9.95,9.95,8.82,9.01,31392,0
2016-06-29,9,9.37,8.35,8.35,45507,0
2016-06-30,8.39,8.95,8.39,8.6,41661,0
2016-07-01,8.9,8.92,8.31,8.31,86761,0
2016-07-05,8.35,8.85,7.72,7.72,44252,0
2016-07-06,7.38,7.78,6.85,6.85,12811,0
2016-07-07,6.8,7.09,6.8,6.81,8210,0
2016-07-08,7.0637,7.34,6.95,6.95,13643,0
2016-07-11,6.86,7.2,6.77,6.77,18767,0
2016-07-12,6.71,6.93,6.55,6.55,5099,0
2016-07-13,6.55,6.66,6.35,6.35,2666,0
2016-07-14,6.35,6.5,6.15,6.3,6546,0
2016-07-15,6.21,6.22,6.1,6.2,2037,0
2016-07-18,6.11,6.11,5.69,5.69,6645,0
2016-07-19,5.69,5.9599,5.69,5.78,6065,0
2016-07-20,5.88,5.88,5.57,5.57,7700,0
2016-07-21,5.63,6,5.63,5.9,16431,0
2016-07-22,5.94,5.999,5.9001,5.92,9540,0
2016-07-25,5.93,6.4199,5.93,6,42175,0
2016-07-26,6.04,6.89,6.04,6.89,37790,0
2016-07-27,6.83,6.96,6.54,6.54,13010,0
2016-07-28,6.61,6.72,6.525,6.525,2930,0
2016-07-29,6.72,6.72,6.4,6.5,5773,0
2016-08-01,6.65,6.8,6.41,6.63,5224,0
2016-08-02,6.58,6.58,6.46,6.5,2699,0
2016-08-03,6.6675,6.72,6.42,6.42,3509,0
2016-08-04,6.4,6.4,5.38,5.38,16875,0
2016-08-05,5.3,5.52,5.3,5.4,1982,0
2016-08-08,5.49,5.49,5.25,5.2901,6734,0
2016-08-09,5.4655,5.9899,5.4655,5.7983,9974,0
2016-08-10,5.85,5.85,5.3811,5.4408,13047,0
2016-08-11,5.39,5.39,5.22,5.23,8919,0
2016-08-12,5.31,5.6,5.2506,5.55,13168,0
2016-08-15,5.42,5.7,5.42,5.7,4022,0
2016-08-16,5.54,5.68,5.5097,5.62,4092,0
2016-08-17,5.71,6.2,5.55,6.1,11754,0
2016-08-18,6.05,6.4,6.0015,6.1301,6868,0
2016-08-19,6.3305,6.3305,6.1601,6.18,2280,0
2016-08-22,6.21,6.21,5.6,5.6,16939,0
2016-08-23,5.8,5.8,5.7799,5.78,984,0
2016-08-24,5.7717,5.824,5.69,5.71,2295,0
2016-08-25,5.7,5.8,5.38,5.51,47708,0
2016-08-26,5.63,6.42,5.63,6.0899,48139,0
2016-08-29,6.27,6.27,6.052,6.06,4598,0
2016-08-30,6.06,6.6,6.06,6.5,5321,0
2016-08-31,6.25,6.5,6.0301,6.44,17677,0
2016-09-01,6.55,7.31,6.55,6.86,28032,0
2016-09-02,7.05,7.18,6.94,7.15,4712,0
2016-09-06,7.28,7.28,6.75,7.04,8213,0
2016-09-07,7,7.13,6.65,6.65,3540,0
2016-09-08,6.65,6.87,6.45,6.69,6110,0
2016-09-09,6.54,7.41,6.42,7.26,16117,0
2016-09-12,7.25,7.4411,6.75,7.21,10546,0
2016-09-13,7.12,7.41,7.02,7.14,3577,0
2016-09-14,7.27,7.4549,7.051,7.33,7146,0
2016-09-15,7.19,7.42,7.19,7.382,4764,0
2016-09-16,7.34,7.6,7.305,7.6,8885,0
2016-09-19,7.47,7.79,7.41,7.79,6692,0
2016-09-20,7.73,7.73,7.27,7.41,3535,0
2016-09-21,7.3,7.89,7.3,7.44,1700,0
2016-09-22,7.42,7.42,6.75,7.32,31894,0
2016-09-23,7.29,7.79,7.23,7.48,26006,0
2016-09-26,7.5,7.61,7.23,7.61,7914,0
2016-09-27,7.42,7.42,7.09,7.09,6842,0
2016-09-28,6.94,7.33,6.82,7.31,11152,0
2016-09-29,7.25,7.28,6.7,7,15646,0
2016-09-30,6.81,7.099,6.81,7.099,6015,0
2016-10-03,6.94,6.94,6.61,6.7201,9543,0
2016-10-04,6.72,6.75,6.66,6.66,1244,0
2016-10-05,6.53,6.769,6.53,6.74,3083,0
2016-10-07,6.79,6.81,6.52,6.6,4667,0
2016-10-10,6.51,6.51,6.51,6.51,167,0
2016-10-11,6.53,6.6,6.53,6.56,3030,0
2016-10-12,6.6,6.684,6.55,6.62,11488,0
2016-10-13,6.53,6.53,6.53,6.53,350,0
2016-10-14,6.52,7,6.52,6.8,15453,0
2016-10-17,6.81,6.9,6.81,6.8501,2515,0
2016-10-18,6.85,6.86,6.76,6.76,2963,0
2016-10-19,6.8651,6.8651,6.7,6.7101,5607,0
2016-10-20,6.44,6.48,6.44,6.48,428,0
2016-10-21,6.51,6.6,6.48,6.48,802,0
2016-10-24,6.46,6.47,6.46,6.47,407,0
2016-10-25,6.4517,6.5,6.45,6.4995,929,0
2016-10-26,6.46,6.7299,6.46,6.7299,485,0
2016-10-27,6.55,6.55,6.55,6.55,110,0
2016-10-28,6.6599,6.6599,6.6389,6.6389,752,0
2016-11-01,6.65,7,6.45,6.45,4160,0
2016-11-02,6.48,6.52,6.45,6.52,433,0
2016-11-03,6.45,6.6,6.45,6.49,1891,0
2016-11-04,6.43,6.45,5.92,5.92,2439,0
2016-11-07,6,6.6604,5.9388,6.6604,4095,0
2016-11-08,6.3,6.42,6.3,6.42,248,0
2016-11-09,6.32,8.12,6.15,7.2499,23355,0
2016-11-10,7.19,7.4799,7.1,7.2202,3416,0
2016-11-11,7.09,7.4199,6.82,7.39,7344,0
2016-11-14,7.12,7.41,6.78,7.33,9222,0
2016-11-15,7.51,7.51,7.13,7.37,6103,0
2016-11-16,7.3628,7.3628,7.13,7.13,9630,0
2016-11-17,7.19,7.32,7.1659,7.32,5239,0
2016-11-18,7.36,7.39,7.195,7.39,2596,0
2016-11-21,7.38,8,7.3102,7.9599,5865,0
2016-11-22,7.9452,8.725,7.9452,8.32,11952,0
2016-11-23,8.49,8.49,8.1894,8.4,2655,0
2016-11-25,8.28,9.23,8.28,9.23,4559,0
2016-11-28,9.15,10.88,9.15,10.15,18646,0
2016-11-29,10.29,12,9.08,10.25,23347,0
2016-11-30,9.76,10.4399,9.76,10.42,5607,0
2016-12-01,10.85,11.2,10.44,10.65,6242,0
2016-12-02,10.57,11.0552,9.85,9.9,10847,0
2016-12-05,9.55,10.45,9.55,10.36,2520,0
2016-12-06,10.3915,10.6499,9.84,10.36,10444,0
2016-12-07,10.35,10.5599,10.12,10.13,3748,0
2016-12-08,10,10.06,8.89,9.07,14537,0
2016-12-09,9,9.98,9,9.7616,2822,0
2016-12-12,9.96,10.4604,9.94,10.16,1975,0
2016-12-13,10.42,10.448,9.72,9.88,4738,0
2016-12-14,10.04,10.12,10.04,10.09,4657,0
2016-12-15,10.11,10.11,9.21,9.3,5542,0
2016-12-16,9.35,9.85,9.35,9.46,3344,0
2016-12-19,9.61,9.82,9.44,9.78,3624,0
2016-12-20,9.934,9.934,9.12,9.47,5776,0
2016-12-21,9.39,9.5,9,9.5,18849,0
2016-12-22,9.21,9.49,8.6,8.8299,31009,0
2016-12-23,8.88,8.88,8.3,8.45,11911,0
2016-12-27,8.38,8.68,8.38,8.49,4936,0
2016-12-28,8.34,8.4999,8.2,8.2,5140,0
2016-12-29,8.3299,8.3499,8.2301,8.3499,1274,0
2016-12-30,8.2,8.5,8.16,8.5,8158,0
2017-01-03,8.64,9.06,8.64,9,700,0
2017-01-04,8.9,8.95,8.8684,8.94,1382,0
2017-01-05,9.06,9.12,8.8999,8.8999,521,0
2017-01-06,9.07,9.2102,9.065,9.065,4130,0
2017-01-09,9.22,9.93,8.639,9.3799,11102,0
2017-01-10,9.58,9.58,9.13,9.54,1592,0
2017-01-11,9.5954,9.5954,9.4091,9.4091,2290,0
2017-01-12,9.59,9.59,9.46,9.46,232,0
2017-01-13,9.35,9.35,9.35,9.35,711,0
2017-01-17,9.24,9.3,8.8132,9.0716,5878,0
2017-01-18,8.93,8.97,8.42,8.75,740,0
2017-01-19,8.62,8.9318,8.62,8.66,1009,0
2017-01-20,8.8,8.99,8.75,8.9501,2260,0
2017-01-23,8.85,8.9001,8.85,8.9001,742,0
2017-01-24,8.9,8.9,8.8,8.8001,1573,0
2017-01-25,8.9001,9.21,8.9001,9.02,3512,0
2017-01-26,9.2,9.42,9.16,9.16,2818,0
2017-01-27,9.0511,9.08,8.97,9.03,1919,0
2017-01-30,8.94,8.94,8.36,8.36,9471,0
2017-01-31,8.36,8.36,7.77,7.83,1280,0
2017-02-01,7.57,7.92,7.501,7.51,10448,0
2017-02-02,7.71,7.71,7.71,7.71,182,0
2017-02-03,7.664,7.71,7.664,7.71,918,0
2017-02-06,7.83,8.18,7.74,7.95,1850,0
2017-02-07,8.49,8.5,8.2395,8.2395,1373,0
2017-02-08,8,8,7.61,7.613,2263,0
2017-02-09,7.7,7.7,7.3,7.33,5356,0
2017-02-10,7.1,7.1,5.61,6.55,13534,0
2017-02-13,6.51,6.89,6.5096,6.75,1358,0
2017-02-14,6.6901,6.6901,6.25,6.3,5973,0
2017-02-15,6.02,6.23,5.75,6,31203,0
2017-02-16,5.86,5.86,5.72,5.77,2493,0
2017-02-17,5.776,5.7885,5.55,5.55,5317,0
2017-02-21,5.55,5.72,5.42,5.42,16140,0
2017-02-22,5.69,5.6903,5.42,5.42,4065,0
2017-02-24,5.44,5.65,5.44,5.55,20810,0
2017-02-27,5.56,6.19,5.5076,6.13,72849,0
2017-02-28,6,6.0001,5.4873,5.7344,24675,0
2017-03-01,5.52,5.95,5.52,5.5809,23582,0
2017-03-02,5.59,5.84,5.59,5.82,6277,0
2017-03-03,5.7999,5.8,5.65,5.8,12081,0
2017-03-06,5.7,5.8844,5.6712,5.82,23156,0
2017-03-07,7.24,7.32,6.7703,7.2,62904,0
2017-03-08,7.16,7.5432,6.98,7.4,18635,0
2017-03-09,7.3,7.48,7,7.11,62168,0
2017-03-10,7.18,7.3374,7.06,7.06,13423,0
2017-03-13,7.16,7.5,7.045,7.29,56359,0
2017-03-14,7.22,7.53,7.1,7.39,35730,0
2017-03-15,7.38,7.6,7.12,7.52,68944,0
2017-03-16,7.47,7.95,7.27,7.56,45673,0
2017-03-17,7.47,8.16,7.44,7.75,71003,0
2017-03-20,7.69,7.92,7.69,7.865,7430,0
2017-03-21,7.8,8.08,7.78,7.82,4134,0
2017-03-22,7.85,8.08,7.51,7.66,119200,0
2017-03-23,7.51,8.05,7.51,7.88,42850,0
2017-03-24,7.83,7.99,7.7,7.85,9968,0
2017-03-27,7.76,7.94,7.37,7.7216,8163,0
2017-03-28,7.8,8.8399,7.725,8.35,47389,0
2017-03-29,8.4,8.49,8.3,8.3,4163,0
2017-03-30,8.2505,8.45,8.2505,8.43,2658,0
2017-03-31,8.35,8.7713,8.35,8.6,6501,0
2017-04-03,8.53,8.53,8.13,8.39,19101,0
2017-04-04,8.41,8.56,8.15,8.3,33196,0
2017-04-05,8.38,8.75,8.25,8.41,53935,0
2017-04-06,8.33,8.7,8.232,8.43,36283,0
2017-04-07,8.41,8.85,8.36,8.5,75275,0
2017-04-10,8.67,8.725,8.28,8.28,25780,0
2017-04-11,8.31,8.515,7.95,7.95,35903,0
2017-04-12,7.91,8.12,7.23,7.35,39909,0
2017-04-13,7.33,7.5399,7.15,7.25,38696,0
2017-04-17,7.29,7.35,7.14,7.19,10172,0
2017-04-18,7.15,7.19,7.09,7.1,9897,0
2017-04-19,7.25,7.47,7.181,7.29,14869,0
2017-04-20,7.28,7.44,7.2025,7.35,15016,0
2017-04-21,7.06,7.889,7.02,7.69,35249,0
2017-04-24,7.44,8.3325,7.423,7.78,55500,0
2017-04-25,7.6999,8.27,7.6999,8.05,12899,0
2017-04-26,8.05,8.235,8,8,11219,0
2017-04-27,8.0201,8.28,8.02,8.28,3665,0
2017-04-28,8.02,8.09,7.95,8.09,5085,0
2017-05-01,7.97,8.31,7.75,8.22,18431,0
2017-05-02,8.04,8.595,8.04,8.23,23931,0
2017-05-03,8.09,8.54,7.851,8.54,18634,0
2017-05-04,8.55,8.6487,7.736,8.27,26516,0
2017-05-05,8.45,8.594,8.0901,8.2,34448,0
2017-05-08,8.3499,8.3499,7.84,8.34,31736,0
2017-05-09,8.2,8.65,8.06,8.06,42358,0
2017-05-10,8,8.35,7.58,7.89,32137,0
2017-05-11,8.08,8.43,8.01,8.095,18986,0
2017-05-12,7.88,8.7,7.38,7.89,13892,0
2017-05-15,7.56,8.308,7.56,7.62,16062,0
2017-05-16,7.73,7.95,7.298,7.44,30264,0
2017-05-17,7.44,7.8,7.05,7.05,34802,0
2017-05-18,7.24,7.38,6.6729,7,29657,0
2017-05-19,7.15,7.3,6.99,7.04,24106,0
2017-05-22,7.03,7.8635,7.03,7.3255,4158,0
2017-05-23,7.25,7.25,6.61,6.93,24973,0
2017-05-24,7.05,7.4,6.65,6.69,33782,0
2017-05-25,6.85,7.37,6.73,7.37,17399,0
2017-05-26,7.43,7.43,6.76,6.94,16997,0
2017-05-30,6.85,7,6.7,6.95,21516,0
2017-05-31,7,7.08,6.7,6.7,53371,0
2017-06-01,6.51,7.08,6.413,6.7001,59132,0
2017-06-02,6.9468,7,6.3059,6.7,52310,0
2017-06-05,6.96,6.96,6.01,6.34,37064,0
2017-06-06,6.3,6.5,5.645,6,66310,0
2017-06-07,6.05,6.4,5.9496,6,33932,0
2017-06-08,5.99,6.34,5.783,6.31,6203,0
2017-06-09,6.05,6.17,6,6,3748,0
2017-06-12,5.95,6.28,5.72,6.14,16609,0
2017-06-13,6.11,6.38,6.054,6.2,20186,0
2017-06-14,6.395,6.395,5.76,6.09,48335,0
2017-06-15,6,6.162,5.794,6.11,5626,0
2017-06-16,6.03,6.03,5.65,5.65,16195,0
2017-06-19,5.73,6.15,5.73,5.94,24661,0
2017-06-20,5.91,6.05,5.88,6,9877,0
2017-06-21,5.95,6.11,5.95,6.02,7536,0
2017-06-22,6.14,6.15,5.97,6.12,2600,0
2017-06-23,6.1648,6.76,6.1648,6.6,11254,0
2017-06-26,6.52,6.52,6.0291,6.21,3179,0
2017-06-27,6.14,6.45,6.14,6.45,1480,0
2017-06-28,6.44,6.6299,6.44,6.51,1691,0
2017-06-29,6.37,6.58,6.2805,6.58,4953,0
2017-06-30,6.46,6.8,6.2,6.8,14568,0
2017-07-03,6.75,6.75,6.5001,6.5001,3003,0
2017-07-05,6.8,6.8,6.5,6.64,9067,0
2017-07-07,6.53,6.62,6.5,6.62,2273,0
2017-07-10,6.44,6.6032,6.44,6.6032,1440,0
2017-07-11,6.54,6.54,6.31,6.31,9195,0
2017-07-12,6.518,6.59,6.135,6.59,4011,0
2017-07-13,6.6475,6.6475,6.5576,6.5576,1655,0
2017-07-14,6.5,6.5032,6.49,6.5032,502,0
2017-07-17,6.55,6.66,6.33,6.33,2157,0
2017-07-18,6.37,6.77,6.21,6.21,3737,0
2017-07-19,6.49,6.65,6.28,6.51,16611,0
2017-07-20,6.7046,6.7046,6.35,6.35,7257,0
2017-07-21,6.46,6.46,6.25,6.35,2749,0
2017-07-24,6.51,6.51,6.06,6.06,6909,0
2017-07-25,6.065,6.6,6.065,6.22,4191,0
2017-07-26,6.22,6.22,6.22,6.22,133,0
2017-07-27,6.22,6.2741,5.9699,6.2741,4489,0
2017-07-28,6.21,6.21,6.21,6.21,125,0
2017-07-31,6.7131,6.7131,6.27,6.41,10118,0
2017-08-01,6.38,6.39,6.24,6.32,2678,0
2017-08-02,6.35,6.8199,6.2,6.2,12186,0
2017-08-03,6.4,7,6.4,7,36114,0
2017-08-04,7.1,7.15,6.44,7.11,9611,0
2017-08-07,7.18,7.5,7.18,7.5,10620,0
2017-08-08,7.49,7.65,7.2685,7.65,5753,0
2017-08-09,7.67,7.75,7.54,7.6,3130,0
2017-08-10,7.1615,7.5781,7.15,7.3101,3496,0
2017-08-11,7.45,7.98,7.19,7.98,10612,0
2017-08-14,7.72,7.7201,7.3,7.54,7000,0
2017-08-15,7.41,7.63,7.2041,7.63,8522,0
2017-08-16,7.5586,7.98,7.02,7.59,8632,0
2017-08-17,7.121,7.92,7.12,7.92,3225,0
2017-08-18,7.9,7.92,7.9,7.92,434,0
2017-08-21,7.89,7.9,7.89,7.9,209,0
2017-08-22,7.75,7.7992,7.74,7.76,616,0
2017-08-23,7.4632,7.5,7.4632,7.49,4019,0
2017-08-24,7.48,7.49,7.48,7.49,362,0
2017-08-25,7.2,7.45,7.1658,7.36,5044,0
2017-08-28,7.4785,7.48,7.124,7.29,12065,0
2017-08-29,7.34,7.4904,7.1529,7.38,19057,0
2017-08-30,7.2223,7.41,7.18,7.4,10488,0
2017-08-31,7.43,7.43,7.3,7.3,5867,0
2017-09-01,7.26,7.43,7.194,7.37,4371,0
2017-09-05,7.68,7.68,7.09,7.26,5642,0
2017-09-06,7.1636,7.6,7.082,7.6,9999,0
2017-09-07,7.42,7.435,6.8,6.97,11228,0
2017-09-08,6.76,6.9,6.56,6.76,8374,0
2017-09-11,6.85,7.25,6.72,7.25,10749,0
2017-09-12,7.18,7.18,6.85,6.95,6542,0
2017-09-13,6.91,7,6.81,7,777,0
2017-09-14,6.8093,7,6.8093,7,753,0
2017-09-15,6.9,6.99,6.44,6.44,2335,0
2017-09-18,6.8,7.25,6.64,7.25,5341,0
2017-09-19,6.93,6.93,6.4869,6.52,2652,0
2017-09-21,6.7099,6.7099,6.56,6.56,2064,0
2017-09-22,6.57,6.57,6.57,6.57,100,0
2017-09-26,6.58,6.85,6.3873,6.52,6062,0
2017-09-27,6.5,6.5531,6.28,6.28,9487,0
2017-09-28,6.2,6.4,5.75,6.0099,6707,0
2017-09-29,6.48,6.88,6.1223,6.1223,1286,0
2017-10-02,6.13,6.16,6.12,6.12,1028,0
2017-10-03,6.44,6.715,6.01,6.03,3181,0
2017-10-04,6.12,6.33,6.0812,6.33,6546,0
2017-10-05,6.21,6.21,6.21,6.21,186,0
2017-10-06,6.201,6.201,6.201,6.201,178,0
2017-10-09,6.1,6.2,6.1,6.2,1551,0
2017-10-10,6.42,6.4812,6.1615,6.1615,8787,0
2017-10-12,6.2,6.59,6.2,6.3,1318,0
2017-10-13,6.16,6.54,6.16,6.4261,4279,0
2017-10-16,6.388,6.388,6.1,6.26,4922,0
2017-10-17,6.25,6.38,6.1001,6.15,14577,0
2017-10-18,6.1,6.2881,6.1,6.2881,408,0
2017-10-19,6.11,6.2,6,6.13,15800,0
2017-10-20,6.17,6.17,5.81,5.93,4643,0
2017-10-23,6.0316,6.16,6.02,6.15,8755,0
2017-10-24,6.12,6.15,6.08,6.08,4400,0
2017-10-25,6.12,6.12,5.8874,5.8874,701,0
2017-10-27,5.8,5.8399,5.555,5.5999,33021,0
2017-10-30,5.6269,5.8,5.6269,5.6724,2593,0
2017-10-31,5.7,6.02,5.7,6.0144,481,0
2017-11-01,5.61,5.9148,5.45,5.9148,1545,0
2017-11-02,5.75,5.9224,5.75,5.86,7387,0
2017-11-03,5.9,5.9,5.84,5.851,3514,0
2017-11-06,5.83,5.84,5.59,5.59,1367,0
2017-11-07,5.5312,5.5312,5.5312,5.5312,188,0
2017-11-09,5.9999,5.9999,5.9999,5.9999,102,0
2017-11-10,5.5511,5.5511,5.4501,5.4501,519,0
