Date,Open,High,Low,Close,Volume,OpenInt
2008-07-11,9642.85,9642.85,8035.71,8035.71,0,0
2008-07-14,8035.71,9642.85,8035.71,9642.85,0,0
2008-07-15,9642.85,9642.85,8035.71,9642.85,1,0
2008-07-16,8035.71,9642.85,8035.71,9642.85,0,0
2008-07-17,9642.85,9642.85,8035.71,9642.85,1,0
2008-07-18,8035.71,9642.85,4821.43,4821.43,4,0
2008-07-21,6171.43,10285.71,4114.28,5142.85,1,0
2008-07-22,9257.14,9257.14,4628.57,6171.43,1,0
2008-07-23,8209.28,15428.56,7714.28,9257.14,4,0
2008-07-24,9257.14,12342.85,8228.57,9257.14,2,0
2008-07-25,9257.14,9257.14,7200,7200,1,0
2008-07-28,7200,7200,5142.85,6171.43,3,0
2008-07-29,5142.85,6171.43,4114.28,4114.28,5,0
2008-07-30,5142.85,5142.85,3188.57,4114.28,1,0
2008-07-31,5142.85,5142.85,3188.57,3291.43,2,0
2008-08-01,4114.28,4114.28,3085.71,3085.71,1,0
2008-08-04,4114.28,4114.28,3394.28,4114.28,1,0
2008-08-05,5040,5040,3291.43,4011.43,1,0
2008-08-06,4114.28,4114.28,4011.43,4011.43,1,0
2008-08-07,4114.28,4114.28,3600,3805.71,1,0
2008-08-08,4114.28,4114.28,3600,4114.28,1,0
2008-08-11,5142.85,5657.14,4114.28,5142.85,4,0
2008-08-12,6171.43,6171.43,5142.85,5142.85,2,0
2008-08-13,6171.43,8228.57,5965.71,6171.43,0,0
2008-08-14,6171.43,7457.14,5142.85,5965.71,2,0
2008-08-15,6171.43,6171.43,5142.85,5348.57,3,0
2008-08-18,5142.85,5142.85,4114.28,5142.85,1,0
2008-08-19,5142.85,5142.85,4114.28,5142.85,0,0
2008-08-20,4114.28,5142.85,4114.28,5142.85,0,0
2008-08-21,5142.85,5142.85,4628.57,5142.85,1,0
2008-08-22,4114.28,5142.85,4114.28,5142.85,1,0
2008-08-25,4114.28,5142.85,4114.28,5142.85,0,0
2008-08-26,4114.28,5142.85,4114.28,5142.85,1,0
2008-08-27,5142.85,5142.85,4114.28,5142.85,1,0
2008-08-28,5142.85,5142.85,4114.28,5142.85,2,0
2008-08-29,5142.85,5142.85,5142.85,5142.85,0,0
2008-09-02,6171.43,8228.57,4114.28,5142.85,2,0
2008-09-03,8228.57,9257.14,5142.85,5142.85,0,0
2008-09-04,5142.85,5142.85,5142.85,5142.85,0,0
2008-09-05,4114.28,5142.85,4114.28,4114.28,1,0
2008-09-08,4114.28,5142.85,4114.28,4114.28,2,0
2008-09-09,4114.28,4731.43,4114.28,4114.28,6,0
2008-09-10,4628.57,4628.57,4114.28,4422.86,3,0
2008-09-11,5142.85,5142.85,4114.28,4114.28,2,0
2008-09-12,4114.28,4114.28,3600,4114.28,1,0
2008-09-15,3600,5142.85,2057.14,3600,2,0
2008-09-16,3600,3600,3600,3600,2,0
2008-09-17,2057.14,3085.71,2057.14,2057.14,4,0
2008-09-18,3085.71,3085.71,2571.43,3085.71,2,0
2008-09-19,3085.71,3085.71,3085.71,3085.71,4,0
2008-09-22,2880,2880,2262.86,2880,3,0
2008-09-23,2880,2880,2365.71,2777.14,3,0
2008-09-24,2160,2880,2160,2674.28,3,0
2008-09-25,2674.28,2880,2160,2468.57,1,0
2008-09-26,2674.28,2674.28,2160,2262.86,0,0
2008-09-29,2674.28,2674.28,2160,2160,2,0
2008-09-30,2571.43,2571.43,2571.43,2571.43,6,0
2008-10-01,2571.43,2880,2571.43,2880,3,0
2008-10-02,3085.71,8228.57,3085.71,5142.85,1,0
2008-10-03,6685.71,6685.71,4114.28,4320,5,0
2008-10-06,3600,4114.28,3600,4114.28,1,0
2008-10-07,4114.28,4114.28,3600,3600,0,0
2008-10-08,3600,4114.28,3085.71,3600,2,0
2008-10-09,3600,3600,3085.71,3600,0,0
2008-10-10,3085.71,3098.57,2777.14,3085.71,8,0
2008-10-13,3484.28,3484.28,2468.57,2468.57,2,0
2008-10-14,2571.43,2777.14,2262.86,2468.57,9,0
2008-10-15,2571.43,2571.43,2160,2365.71,3,0
2008-10-16,2468.57,2468.57,2262.86,2301.43,1,0
2008-10-17,2468.57,2468.57,2057.14,2160,5,0
2008-10-20,2160,2160,1748.57,1954.29,11,0
2008-10-21,1954.29,1954.29,1337.14,1542.86,4,0
2008-10-22,1440,1542.86,1131.43,1131.43,4,0
2008-10-23,1131.43,1337.14,1131.43,1337.14,0,0
2008-10-24,1337.14,1337.14,1337.14,1337.14,1,0
2008-10-27,1337.14,1337.14,1337.14,1337.14,3,0
2008-10-28,1337.14,1440,1337.14,1337.14,9,0
2008-10-29,1337.14,1440,1234.29,1234.29,4,0
2008-10-30,1440,1440,1337.14,1337.14,13,0
2008-10-31,1337.14,1337.14,1337.14,1337.14,6,0
2008-11-03,1748.57,1748.57,1234.29,1440,3,0
2008-11-04,1234.29,1440,1234.29,1234.29,3,0
2008-11-05,1542.86,3085.71,1440,1440,13,0
2008-11-06,1337.14,1440,1131.43,1234.29,10,0
2008-11-07,1131.43,1131.43,1131.43,1131.43,12,0
2008-11-10,1234.29,1234.29,925.71,1131.43,5,0
2008-11-11,1028.57,1028.57,977.14,1028.57,3,0
2008-11-12,1028.57,1028.57,925.71,1028.57,3,0
2008-11-13,720,1028.57,720,925.71,2,0
2008-11-14,822.86,925.71,822.86,925.71,5,0
2008-11-17,822.86,925.71,822.86,822.86,2,0
2008-11-18,945,945,822.86,822.86,1,0
2008-11-19,822.86,822.86,784.29,822.86,2,0
2008-11-20,822.86,822.86,720,720,4,0
2008-11-21,925.71,925.71,720,874.29,1,0
2008-11-24,720,1028.57,720,1028.57,0,0
2008-11-25,925.71,925.71,732.86,925.71,2,0
2008-11-26,720,925.71,720,925.71,2,0
2008-11-28,925.71,925.71,925.71,925.71,0,0
2008-12-01,925.71,925.71,925.71,925.71,1,0
2008-12-02,732.86,1028.57,732.86,925.71,0,0
2008-12-03,925.71,925.71,720,822.86,7,0
2008-12-04,720,822.86,617.14,822.86,2,0
2008-12-05,771.43,771.43,617.14,771.43,2,0
2008-12-08,822.86,925.71,822.86,925.71,16,0
2008-12-09,925.71,925.71,617.14,822.86,3,0
2008-12-10,925.71,925.71,617.14,822.86,5,0
2008-12-11,822.86,1954.29,822.86,1954.29,646,0
2008-12-12,3085.71,3188.57,1440,2365.71,304,0
2008-12-15,2571.43,2674.28,1047.86,1954.29,46,0
2008-12-16,1954.29,1954.29,1542.86,1851.43,37,0
2008-12-17,1851.43,1851.43,1542.86,1748.57,39,0
2008-12-18,1748.57,1954.29,1748.57,1954.29,22,0
2008-12-19,1954.29,1954.29,1542.86,1851.43,10,0
2008-12-22,1645.71,1851.43,1645.71,1748.57,9,0
2008-12-23,1645.71,1851.43,1645.71,1748.57,3,0
2008-12-24,1748.57,1748.57,1748.57,1748.57,2,0
2008-12-26,1748.57,1748.57,1337.14,1337.14,3,0
2008-12-29,1285.71,1440,1285.71,1350,1,0
2008-12-30,1350,1542.86,1350,1440,1,0
2008-12-31,1356.43,1440,1356.43,1440,1,0
2009-01-02,1388.57,1388.57,1234.29,1337.14,7,0
2009-01-05,1285.71,1285.71,1131.43,1182.86,11,0
2009-01-06,1182.86,1285.71,1131.43,1131.43,2,0
2009-01-07,1131.43,1182.86,1131.43,1182.86,1,0
2009-01-08,1131.43,1851.43,1131.43,1131.43,4,0
2009-01-09,1440,1440,1440,1440,0,0
2009-01-12,1440,1440,1131.43,1234.29,2,0
2009-01-13,1234.29,1440,1028.57,1440,2,0
2009-01-14,1851.43,1851.43,1028.57,1028.57,9,0
2009-01-15,1028.57,1131.43,1028.57,1028.57,8,0
2009-01-16,1131.43,1234.29,1028.57,1028.57,4,0
2009-01-20,1015.71,1028.57,1015.71,1028.57,3,0
2009-01-21,1028.57,1131.43,925.71,925.71,3,0
2009-01-22,1028.57,1028.57,977.14,1028.57,1,0
2009-01-23,1028.57,1028.57,771.43,925.71,15,0
2009-01-26,720,925.71,720,822.86,9,0
2009-01-27,822.86,925.71,822.86,822.86,11,0
2009-01-28,925.71,925.71,822.86,822.86,5,0
2009-01-29,822.86,874.29,822.86,822.86,5,0
2009-01-30,874.29,874.29,720,822.86,4,0
2009-02-02,861.43,861.43,861.43,861.43,1,0
2009-02-03,861.43,861.43,514.29,514.29,61,0
2009-02-04,578.57,1028.57,514.29,617.14,15,0
2009-02-05,720,720,514.29,617.14,10,0
2009-02-06,514.29,617.14,514.29,565.71,6,0
2009-02-09,514.29,617.14,514.29,514.29,7,0
2009-02-10,514.29,565.71,514.29,514.29,23,0
2009-02-11,462.86,514.29,462.86,514.29,10,0
2009-02-12,462.86,514.29,411.43,462.86,5,0
2009-02-13,514.29,514.29,514.29,514.29,8,0
2009-02-17,514.29,552.86,495,533.57,13,0
2009-02-18,533.57,533.57,495,514.29,15,0
2009-02-19,514.29,514.29,462.86,514.29,2,0
2009-02-20,462.86,501.43,462.86,462.86,6,0
2009-02-23,462.86,462.86,411.43,411.43,17,0
2009-02-24,411.43,462.86,411.43,462.86,6,0
2009-02-25,514.29,514.29,411.43,462.86,1,0
2009-02-26,771.43,771.43,462.86,514.29,5,0
2009-02-27,720,720,514.29,617.14,9,0
2009-03-02,617.14,617.14,514.29,514.29,2,0
2009-03-03,617.14,617.14,462.86,462.86,3,0
2009-03-04,514.29,514.29,411.43,462.86,2,0
2009-03-05,514.29,565.71,514.29,565.71,3,0
2009-03-06,617.14,617.14,411.43,462.86,7,0
2009-03-09,462.86,514.29,462.86,514.29,6,0
2009-03-10,411.43,411.43,411.43,411.43,0,0
2009-03-11,411.43,514.29,411.43,514.29,8,0
2009-03-12,514.29,514.29,462.86,462.86,2,0
2009-03-13,514.29,514.29,462.86,462.86,1,0
2009-03-16,514.29,514.29,462.86,514.29,3,0
2009-03-17,411.43,514.29,411.43,411.43,1,0
2009-03-18,514.29,617.14,411.43,430.71,19,0
2009-03-19,424.29,443.57,411.43,411.43,3,0
2009-03-20,514.29,514.29,411.43,514.29,14,0
2009-03-23,514.29,514.29,430.71,430.71,11,0
2009-03-24,462.86,462.86,411.43,411.43,21,0
2009-03-25,462.86,462.86,411.43,411.43,39,0
2009-03-26,462.86,462.86,411.43,411.43,16,0
2009-03-27,462.86,462.86,443.57,443.57,5,0
2009-03-30,443.57,462.86,411.43,462.86,38,0
2009-03-31,462.86,462.86,411.43,411.43,9,0
2009-04-01,462.86,462.86,443.57,462.86,17,0
2009-04-02,462.86,462.86,411.43,424.29,21,0
2009-04-03,443.57,443.57,411.43,411.43,2,0
2009-04-06,450,462.86,411.43,424.29,12,0
2009-04-07,450,450,424.29,450,18,0
2009-04-08,462.86,462.86,411.43,443.57,4,0
2009-04-09,411.43,450,411.43,424.29,20,0
2009-04-13,411.43,462.86,411.43,462.86,7,0
2009-04-14,462.86,462.86,430.71,430.71,3,0
2009-04-15,424.29,450,411.43,424.29,7,0
2009-04-16,443.57,462.86,411.43,462.86,12,0
2009-04-17,462.86,462.86,443.57,462.86,7,0
2009-04-20,462.86,462.86,411.43,462.86,15,0
2009-04-21,462.86,462.86,462.86,462.86,11,0
2009-04-22,462.86,462.86,411.43,424.29,5,0
2009-04-23,424.29,424.29,411.43,411.43,3,0
2009-04-24,443.57,462.86,411.43,411.43,35,0
2009-04-27,462.86,462.86,424.29,424.29,14,0
2009-04-28,462.86,462.86,462.86,462.86,0,0
2009-04-29,430.71,462.86,424.29,424.29,7,0
2009-04-30,424.29,424.29,411.43,411.43,6,0
2009-05-01,443.57,443.57,411.43,411.43,12,0
2009-05-04,411.43,443.57,411.43,443.57,7,0
2009-05-05,443.57,443.57,443.57,443.57,1,0
2009-05-06,443.57,443.57,424.29,424.29,5,0
2009-05-07,443.57,443.57,411.43,411.43,3,0
2009-05-08,411.43,443.57,411.43,424.29,4,0
2009-05-11,430.71,430.71,411.43,430.71,14,0
2009-05-12,424.29,430.71,424.29,424.29,5,0
2009-05-13,424.29,424.29,411.43,411.43,16,0
2009-05-14,430.71,430.71,424.29,424.29,6,0
2009-05-15,430.71,430.71,411.43,411.43,4,0
2009-05-18,430.71,443.57,411.43,411.43,8,0
2009-05-19,411.43,443.57,411.43,443.57,2,0
2009-05-20,411.43,443.57,411.43,443.57,1,0
2009-05-21,430.71,443.57,411.43,411.43,7,0
2009-05-22,424.29,424.29,411.43,411.43,1,0
2009-05-26,424.29,443.57,411.43,443.57,1,0
2009-05-27,443.57,443.57,411.43,443.57,0,0
2009-05-28,430.71,430.71,327.86,411.43,1,0
2009-05-29,411.43,424.29,392.14,424.29,10,0
2009-06-01,398.57,411.43,392.14,392.14,25,0
2009-06-02,424.29,424.29,360,360,1,0
2009-06-03,360,360,360,360,11,0
2009-06-04,308.57,360,257.14,308.57,17,0
2009-06-05,327.86,327.86,327.86,327.86,0,0
2009-06-08,327.86,327.86,308.57,308.57,5,0
2009-06-09,321.43,321.43,308.57,321.43,1,0
2009-06-10,321.43,321.43,308.57,308.57,11,0
2009-06-11,321.43,321.43,308.57,308.57,6,0
2009-06-12,308.57,321.43,308.57,308.57,13,0
2009-06-15,321.43,321.43,321.43,321.43,14,0
2009-06-16,321.43,321.43,321.43,321.43,0,0
2009-06-17,327.86,360,327.86,327.86,5,0
2009-06-18,327.86,340.71,321.43,340.71,3,0
2009-06-19,340.71,340.71,321.43,321.43,4,0
2009-06-22,321.43,327.86,308.57,308.57,3,0
2009-06-23,360,392.14,360,360,2,0
2009-06-24,360,411.43,308.57,360,24,0
2009-06-25,360,360,308.57,321.43,11,0
2009-06-26,360,360,308.57,308.57,11,0
2009-06-29,308.57,308.57,308.57,308.57,1,0
2009-06-30,308.57,308.57,308.57,308.57,1,0
2009-07-01,276.43,276.43,276.43,276.43,0,0
2009-07-02,321.43,321.43,308.57,321.43,5,0
2009-07-06,276.43,360,276.43,360,2,0
2009-07-07,327.86,327.86,276.43,308.57,3,0
2009-07-08,289.29,289.29,276.43,276.43,4,0
2009-07-09,276.43,276.43,257.14,276.43,6,0
2009-07-10,276.43,276.43,276.43,276.43,4,0
2009-07-13,289.29,289.29,289.29,289.29,11,0
2009-07-14,308.57,308.57,257.14,289.29,4,0
2009-07-15,289.29,289.29,257.14,289.29,4,0
2009-07-16,257.14,308.57,257.14,289.29,3,0
2009-07-17,308.57,308.57,270,270,8,0
2009-07-20,276.43,276.43,276.43,276.43,4,0
2009-07-21,270,276.43,270,270,7,0
2009-07-22,270,270,257.14,270,4,0
2009-07-23,270,270,270,270,0,0
2009-07-24,257.14,308.57,257.14,270,7,0
2009-07-27,257.14,308.57,257.14,270,1,0
2009-07-28,257.14,308.57,257.14,276.43,10,0
2009-07-29,340.71,340.71,270,295.71,5,0
2009-07-30,270,340.71,270,270,20,0
2009-07-31,360,360,270,327.86,23,0
2009-08-03,340.71,340.71,308.57,327.86,21,0
2009-08-04,327.86,327.86,308.57,327.86,8,0
2009-08-05,308.57,308.57,308.57,308.57,1,0
2009-08-06,327.86,327.86,257.14,295.71,62,0
2009-08-07,289.29,289.29,173.57,186.43,117,0
2009-08-10,186.43,237.86,167.14,192.86,63,0
2009-08-11,192.86,225,192.86,205.71,16,0
2009-08-12,192.86,192.86,173.57,192.86,12,0
2009-08-13,192.86,225,173.57,186.43,10,0
2009-08-14,205.71,205.71,205.71,205.71,5,0
2009-08-17,186.43,205.71,186.43,205.71,29,0
2009-08-18,205.71,205.71,154.29,167.14,128,0
2009-08-19,173.57,173.57,167.14,167.14,35,0
2009-08-20,167.14,167.14,154.29,167.14,26,0
2009-08-21,167.14,167.14,154.29,154.29,17,0
2009-08-24,167.14,173.57,167.14,173.57,6,0
2009-08-25,167.14,192.86,167.14,173.57,67,0
2009-08-26,167.14,186.43,167.14,186.43,26,0
2009-08-27,167.14,173.57,154.29,167.14,16,0
2009-08-28,154.29,167.14,154.29,154.29,12,0
2009-08-31,154.29,167.14,154.29,167.14,9,0
2009-09-01,167.14,167.14,141.43,141.43,3,0
2009-09-02,141.43,141.43,141.43,141.43,5,0
2009-09-03,141.43,1028.57,135,874.29,1256,0
2009-09-04,906.43,912.86,424.29,533.57,516,0
2009-09-08,604.29,604.29,289.29,360,283,0
2009-09-09,372.86,398.57,257.14,321.43,109,0
2009-09-10,340.71,372.86,289.29,340.71,118,0
2009-09-11,411.43,411.43,295.71,321.43,49,0
2009-09-14,347.14,347.14,257.14,321.43,71,0
2009-09-15,321.43,347.14,270,308.57,51,0
2009-09-16,372.86,392.14,321.43,372.86,85,0
2009-09-17,398.57,411.43,289.29,327.86,59,0
2009-09-18,327.86,327.86,270,295.71,170,0
2009-09-21,276.43,295.71,237.86,244.29,125,0
2009-09-22,257.14,276.43,237.86,237.86,60,0
2009-09-23,276.43,276.43,225,237.86,148,0
2009-09-24,257.14,257.14,218.57,225,66,0
2009-09-25,225,225,218.57,218.57,39,0
2009-09-28,218.57,237.86,205.71,237.86,47,0
2009-09-29,244.29,244.29,154.29,186.43,441,0
2009-09-30,173.57,270,154.29,270,734,0
2009-10-01,270,289.29,186.43,186.43,191,0
2009-10-02,173.57,186.43,154.29,186.43,66,0
2009-10-05,186.43,192.86,173.57,186.43,50,0
2009-10-06,186.43,186.43,167.14,173.57,34,0
2009-10-07,173.57,186.43,167.14,186.43,85,0
2009-10-08,192.86,192.86,167.14,167.14,57,0
2009-10-09,167.14,173.57,167.14,173.57,41,0
2009-10-12,173.57,173.57,154.29,173.57,78,0
2009-10-13,237.86,237.86,173.57,173.57,25,0
2009-10-14,173.57,192.86,173.57,173.57,12,0
2009-10-15,192.86,270,186.43,244.29,235,0
2009-10-16,244.29,289.29,237.86,244.29,178,0
2009-10-19,244.29,289.29,205.71,205.71,58,0
2009-10-22,70.286,228,70.286,87.428,142,0
2009-10-23,89.143,169.71,89.143,120,65,0
2009-10-26,169.71,169.71,89.143,94.286,72,0
2009-10-27,94.286,94.286,94.286,94.286,30,0
2009-10-29,68.572,68.572,68.572,68.572,11,0
2009-10-30,68.572,68.572,51.428,51.428,27,0
2009-11-03,25.714,94.286,25.714,68.572,129,0
2009-11-04,68.572,128.57,42.857,128.57,9,0
2009-11-05,90.857,128.57,25.886,25.886,161,0
2009-11-06,128.57,128.57,32.572,128.57,83,0
2009-11-09,128.57,137.14,90.857,90.857,94,0
2009-11-10,137.14,171.43,137.14,171.43,49,0
2009-11-11,180,180,150.86,150.86,65,0
2009-11-12,171.43,188.57,171.43,188.57,54,0
2009-11-13,188.57,257.14,188.57,257.14,246,0
2009-11-16,257.14,282.86,255.43,282.86,137,0
2009-11-17,291.43,342.86,282.86,282.86,43,0
2009-11-18,308.57,308.57,173.14,173.14,36,0
2009-11-19,282.86,282.86,214.29,214.29,5,0
2009-11-20,214.29,214.29,214.29,214.29,28,0
2009-11-24,173.14,240,173.14,240,5,0
2009-11-25,174.86,240,174.86,180,5,0
2009-11-30,240,240,185.14,185.14,3,0
2009-12-01,188.57,188.57,188.57,188.57,7,0
2009-12-02,188.57,188.57,173.14,173.14,11,0
2009-12-03,173.14,173.14,173.14,173.14,3,0
2009-12-04,173.14,173.14,173.14,173.14,1,0
2009-12-07,173.14,178.29,173.14,173.14,15,0
2009-12-10,205.71,205.71,205.71,205.71,1,0
2009-12-11,205.71,205.71,205.71,205.71,6,0
2009-12-14,205.71,205.71,42.857,205.71,3,0
2009-12-16,42.857,188.57,42.857,188.57,3,0
2009-12-17,188.57,188.57,188.57,188.57,2,0
2009-12-21,42.857,205.71,42.857,205.71,9,0
2009-12-22,257.14,257.14,257.14,257.14,1,0
2009-12-24,257.14,257.14,257.14,257.14,2,0
2009-12-28,240,240,44.572,240,9,0
2009-12-29,240,240,240,240,1,0
2009-12-30,44.572,240,44.572,240,3,0
2009-12-31,240,240,240,240,1,0
2010-01-04,222.86,222.86,222.86,222.86,4,0
2010-01-05,222.86,222.86,87.428,221.14,2,0
2010-01-08,87.428,221.14,87.428,221.14,2,0
2010-01-11,221.14,221.14,102.86,221.14,2,0
2010-01-12,197.14,221.14,197.14,221.14,11,0
2010-01-13,231.43,238.29,102.86,238.29,11,0
2010-01-14,240,240,240,240,1,0
2010-01-15,238.29,238.29,102.86,238.29,7,0
2010-01-19,238.29,238.29,238.29,238.29,2,0
2010-01-20,102.86,238.29,102.86,238.29,3,0
2010-01-21,221.14,221.14,221.14,221.14,2,0
2010-01-22,102.86,222.86,102.86,222.86,8,0
2010-01-25,180,221.14,180,221.14,3,0
2010-01-26,180,180,180,180,1,0
2010-01-27,111.43,219.43,111.43,219.43,2,0
2010-02-01,219.43,219.43,219.43,219.43,10,0
2010-02-02,111.43,219.43,111.43,219.43,2,0
2010-02-03,180,180,180,180,12,0
2010-02-05,180,219.43,180,212.57,81,0
2010-02-11,77.143,617.14,77.143,483.43,5,0
2010-02-12,334.29,498.86,288,288,107,0
2010-02-18,360,360,169.71,334.29,15,0
2010-02-19,360,360,334.29,334.29,1,0
2010-02-22,360,360,360,360,2,0
2010-02-23,354.86,354.86,354.86,354.86,16,0
2010-02-24,385.71,385.71,354.86,354.86,1,0
2010-02-26,354.86,354.86,354.86,354.86,0,0
2010-03-01,354.86,354.86,308.57,308.57,2,0
2010-03-02,354.86,354.86,354.86,354.86,1,0
2010-03-05,154.29,349.71,154.29,349.71,0,0
2010-03-08,349.71,349.71,349.71,349.71,1,0
2010-03-09,77.143,354.86,77.143,354.86,4,0
2010-03-10,154.29,354.86,154.29,354.86,1,0
2010-03-11,154.29,308.57,154.29,308.57,4,0
2010-03-12,154.29,308.57,154.29,308.57,4,0
2010-03-15,313.71,313.71,313.71,313.71,0,0
2010-03-16,180,308.57,180,262.29,22,0
2010-03-18,262.29,262.29,262.29,262.29,1,0
2010-03-22,180,262.29,180,262.29,1,0
2010-03-24,180,262.29,180,262.29,10,0
2010-03-25,257.14,257.14,257.14,257.14,4,0
2010-03-30,154.29,262.29,154.29,262.29,1,0
2010-04-01,154.29,262.29,154.29,262.29,9,0
2010-04-05,262.29,262.29,262.29,262.29,1,0
2010-04-07,128.57,262.29,128.57,262.29,1,0
2010-04-09,128.57,262.29,128.57,262.29,1,0
2010-04-20,262.29,262.29,77.143,262.29,2,0
2010-04-22,77.143,262.29,77.143,262.29,0,0
2010-04-27,77.143,262.29,77.143,262.29,3,0
2010-04-30,231.43,231.43,231.43,231.43,6,0
2010-05-03,102.86,231.43,102.86,231.43,5,0
2010-05-04,236.57,262.29,236.57,262.29,52,0
2010-05-06,262.29,262.29,262.29,262.29,1,0
2010-05-10,262.29,262.29,252,262.29,1,0
2010-05-11,257.14,308.57,216,231.43,92,0
2010-05-12,267.43,267.43,159.43,267.43,4,0
2010-05-13,308.57,308.57,303.43,303.43,0,0
2010-05-14,303.43,308.57,303.43,308.57,3,0
2010-05-17,159.43,252,159.43,252,6,0
2010-05-18,282.86,282.86,282.86,282.86,0,0
2010-05-19,180,252,180,252,5,0
2010-05-21,180,252,180,252,0,0
2010-05-24,252,252,252,252,2,0
2010-05-25,252,252,180,252,17,0
2010-05-26,252,252,252,252,2,0
2010-05-28,252,277.71,252,277.71,15,0
2010-06-03,277.71,277.71,205.71,205.71,1,0
2010-06-04,277.71,277.71,277.71,277.71,0,0
2010-06-22,205.71,277.71,205.71,277.71,3,0
2010-06-23,205.71,277.71,77.143,277.71,11,0
2010-06-29,277.71,277.71,277.71,277.71,1,0
2010-07-19,277.71,277.71,277.71,277.71,1,0
2010-07-22,51.428,272.57,51.428,272.57,0,0
2010-08-02,272.57,277.71,272.57,277.71,6,0
2010-08-03,262.29,277.71,262.29,267.43,59,0
2010-08-10,154.29,257.14,102.86,257.14,3,0
2010-08-13,257.14,257.14,257.14,257.14,2,0
2010-08-16,252,252,252,252,0,0
2010-08-17,257.14,257.14,257.14,257.14,5,0
2010-08-19,257.14,257.14,257.14,257.14,2,0
2010-08-20,257.14,257.14,257.14,257.14,3,0
2010-08-24,128.57,257.14,128.57,257.14,1,0
2010-08-26,246.86,246.86,246.86,246.86,4,0
2010-08-27,246.86,246.86,246.86,246.86,4,0
2010-09-03,231.43,231.43,231.43,231.43,1,0
2010-09-07,231.43,257.14,195.43,257.14,27,0
2010-09-08,231.43,231.43,231.43,231.43,2,0
2010-09-09,231.43,231.43,231.43,231.43,8,0
2010-09-10,231.43,231.43,231.43,231.43,8,0
2010-09-13,128.57,231.43,128.57,231.43,1,0
2010-09-17,231.43,231.43,231.43,231.43,0,0
2010-09-21,128.57,231.43,128.57,231.43,8,0
2010-09-22,257.14,257.14,257.14,257.14,0,0
2010-09-27,231.43,252,231.43,252,13,0
2010-09-28,180,257.14,128.57,257.14,4,0
2010-09-29,252,257.14,252,257.14,8,0
2010-09-30,154.29,277.71,51.428,277.71,3,0
2010-10-01,51.428,277.71,51.428,277.71,2,0
2010-10-04,169.71,277.71,169.71,277.71,1,0
2010-10-05,180,231.43,180,231.43,1,0
2010-10-06,61.714,231.43,61.714,231.43,1,0
2010-10-07,277.71,277.71,277.71,277.71,1,0
2010-10-08,277.71,277.71,277.71,277.71,1,0
2010-10-11,257.14,257.14,231.43,231.43,2,0
2010-10-12,231.43,231.43,231.43,231.43,2,0
2010-10-14,205.71,262.29,205.71,262.29,8,0
2010-10-15,231.43,262.29,231.43,262.29,1,0
2010-10-29,257.14,257.14,257.14,257.14,1,0
2010-11-01,257.14,257.14,257.14,257.14,0,0
2010-11-05,51.428,200.57,51.428,200.57,3,0
2010-11-08,252,257.14,221.14,257.14,6,0
2010-11-12,257.14,257.14,257.14,257.14,0,0
2010-11-15,61.714,257.14,61.714,257.14,1,0
2010-11-16,113.14,257.14,113.14,257.14,1,0
2010-11-24,6.1716,257.14,6.1716,257.14,1,0
2010-11-29,180,257.14,15.428,246.86,2,0
2010-12-07,12.857,246.86,12.857,246.86,0,0
2010-12-08,246.86,246.86,25.714,246.86,2,0
2010-12-15,20.572,246.86,20.572,246.86,2,0
2010-12-16,23.143,246.86,23.143,246.86,2,0
2010-12-20,23.143,246.86,23.143,246.86,1,0
2010-12-22,23.143,246.86,23.143,246.86,1,0
2010-12-29,246.86,246.86,128.57,241.71,40,0
2011-01-03,324,360,324,324,10,0
2011-01-04,144,720,144,396,9,0
2011-01-05,288,360,288,360,3,0
2011-01-06,360,360,180.45,360,2,0
2011-01-07,216.67,360,216.45,288,4,0
2011-01-10,324,324,324,324,0,0
2011-01-11,252,324,216,288,4,0
2011-01-13,198,270,180,270,25,0
2011-01-14,111.6,252,111.6,252,2,0
2011-01-18,252,252,111.6,180,21,0
2011-01-19,216,216,216,216,1,0
2011-01-20,149.4,216,140.4,216,6,0
2011-01-21,216,288,216,288,11,0
2011-01-24,288,288,234,288,3,0
2011-01-25,234,324,234,324,5,0
2011-01-26,324,324,162,252,20,0
2011-01-27,252,252,252,252,2,0
2011-01-28,252,252,144,144,3,0
2011-01-31,216,252,216,252,2,0
2011-02-01,144,216,144,216,1,0
2011-02-02,252,252,124.2,144,23,0
2011-02-03,233.55,233.55,233.55,233.55,0,0
2011-02-04,111.6,180,111.6,180,2,0
2011-02-07,111.6,252,111.6,252,19,0
2011-02-08,244.8,244.8,244.8,244.8,0,0
2011-02-10,244.8,244.8,216,244.8,4,0
2011-02-11,244.8,244.8,244.8,244.8,0,0
2011-02-14,180,198,147.6,180,2,0
2011-02-15,201.6,201.6,201.6,201.6,1,0
2011-02-17,201.6,201.6,147.6,147.6,1,0
2011-02-18,244.8,244.8,111.6,111.6,22,0
2011-02-22,198,198,111.6,180,5,0
2011-02-23,180,180,180,180,2,0
2011-02-25,143.55,180,126,180,17,0
2011-02-28,180.45,180.45,180.45,180.45,1,0
2011-03-01,169.65,169.65,169.65,169.65,2,0
2011-03-02,115.65,168.75,115.65,168.75,1,0
2011-03-09,109.12,109.12,109.12,109.12,1,0
2011-03-10,109.12,158.4,109.12,158.4,1,0
2011-03-11,158.4,158.4,158.4,158.4,3,0
2011-03-14,166.95,166.95,155.25,166.95,2,0
2011-03-15,166.95,180,108,180,8,0
2011-03-16,180,180,162,180,0,0
2011-03-17,122.4,166.95,122.4,162,1,0
2011-03-21,126,178.87,126,178.87,6,0
2011-03-23,178.87,180,178.87,180,9,0
2011-03-24,180,216,180,216,3,0
2011-03-25,216,216,216,216,10,0
2011-03-28,180,216,112.27,216,1,0
2011-03-29,216,216,216,216,2,0
2011-03-30,144,216,144,216,2,0
2011-04-01,147.6,216,147.6,216,3,0
2011-04-04,148.05,148.05,147.6,147.6,3,0
2011-04-05,180,180,180,180,0,0
2011-04-06,215.55,215.55,147.6,147.6,33,0
2011-04-07,194.4,194.4,180,180,4,0
2011-04-08,179.55,179.55,179.55,179.55,2,0
2011-04-12,144,144,144,144,0,0
2011-04-13,180,180,126,180,10,0
2011-04-14,144,144,144,144,1,0
2011-04-15,144,179.55,144,179.55,1,0
2011-04-21,108,172.8,108,169.2,3,0
2011-04-25,129.6,144,108,126,60,0
2011-04-26,108,108,108,108,8,0
2011-04-27,108,108,90,90,16,0
2011-04-28,90,90,90,90,2,0
2011-04-29,90,90,90,90,2,0
2011-05-02,72,72,72,72,23,0
2011-05-03,72,72,72,72,1,0
2011-05-04,72,72,72,72,31,0
2011-05-05,71.55,90,54,90,3,0
2011-05-06,90,90,90,90,1,0
2011-05-09,90,90,90,90,9,0
2011-05-11,90,104.4,90,104.4,8,0
2011-05-13,72,144,72,144,7,0
2011-05-16,162,162,162,162,1,0
2011-05-17,162,250.87,144,250.87,13,0
2011-05-18,142.2,242.55,142.2,242.55,6,0
2011-05-19,108.45,240.75,108.45,111.6,36,0
2011-05-20,215.55,215.55,108,143.55,18,0
2011-05-23,143.32,143.32,143.32,143.32,1,0
2011-05-25,144,144,144,144,0,0
2011-05-27,78.075,142.2,78.075,142.2,1,0
2011-05-31,141.75,141.75,90,141.75,19,0
2011-06-03,108,108,72,108,29,0
2011-06-06,107.55,115.2,107.55,115.2,9,0
2011-06-07,129.6,129.6,75.6,75.6,35,0
2011-06-08,108,108,75.6,108,4,0
2011-06-10,75.6,90,72,72,18,0
2011-06-13,72,72,72,72,6,0
2011-06-14,90,90,90,90,1,0
2011-06-15,72,72,72,72,57,0
2011-06-16,89.55,89.55,89.55,89.55,0,0
2011-06-17,72,72,72,72,1,0
2011-06-23,89.55,90,79.2,90,5,0
2011-06-24,97.2,106.87,97.2,106.87,4,0
2011-06-27,97.2,106.87,97.2,106.87,3,0
2011-06-28,106.87,106.87,97.2,97.2,6,0
2011-06-29,72,72,72,72,28,0
2011-06-30,108,108,108,108,0,0
2011-07-01,108,108,90,108,6,0
2011-07-05,108,144,54,126,3,0
2011-07-06,144,144,72,72,1,0
2011-07-07,144,144,144,144,0,0
2011-07-08,144,144,144,144,0,0
2011-07-11,144,144,144,144,0,0
2011-07-13,75.6,144,75.6,144,0,0
2011-07-14,75.6,144,75.6,144,2,0
2011-07-15,144,144,144,144,0,0
2011-07-18,79.2,115.2,79.2,115.2,3,0
2011-07-19,133.2,133.2,133.2,133.2,0,0
2011-07-20,136.8,136.8,136.8,136.8,1,0
2011-07-21,140.4,140.4,140.4,140.4,0,0
2011-07-22,79.2,129.6,79.2,90,6,0
2011-07-25,126,126,126,126,0,0
2011-08-04,115.2,115.2,79.2,115.2,1,0
2011-08-05,79.2,79.2,79.2,79.2,3,0
2011-08-08,79.2,79.2,79.2,79.2,1,0
2011-08-10,79.2,79.2,79.2,79.2,1,0
2011-08-11,126,126,126,126,0,0
2011-08-12,79.2,126,79.2,126,0,0
2011-08-15,79.2,115.2,79.2,115.2,2,0
2011-08-16,118.8,118.8,118.8,118.8,0,0
2011-08-18,79.2,118.8,79.2,118.8,0,0
2011-08-19,108,108,108,108,1,0
2011-08-22,79.2,90,38.25,90,7,0
2011-08-23,72,90,72,90,1,0
2011-08-24,86.4,86.4,86.4,86.4,3,0
2011-08-25,90,90,61.2,90,1,0
2011-08-29,90,90,90,90,1,0
2011-09-06,90,90,90,90,0,0
2011-09-07,61.2,90,61.2,90,1,0
2011-09-08,61.2,90,54,90,2,0
2011-09-20,72,90,72,90,10,0
2011-09-23,136.8,136.8,136.8,136.8,0,0
2011-09-27,72,72,72,72,0,0
2011-09-28,133.2,133.2,133.2,133.2,0,0
2011-10-07,72,133.2,72,133.2,0,0
2011-10-10,108,108,108,108,1,0
2011-10-11,126,126,108,118.8,4,0
2011-10-12,108,108,108,108,3,0
2011-10-13,133.2,133.2,133.2,133.2,3,0
2011-10-14,129.6,129.6,129.6,129.6,1,0
2011-10-18,72,122.4,72,122.4,2,0
2011-10-19,72,115.2,72,115.2,1,0
2011-10-20,54,115.2,54,115.2,2,0
2011-10-21,115.2,115.2,59.4,115.2,4,0
2011-10-27,129.6,129.6,129.6,129.6,1,0
2011-11-02,129.6,129.6,129.6,129.6,0,0
2011-11-03,129.6,129.6,108,129.6,11,0
2011-11-04,72.45,72.45,72.45,72.45,0,0
2011-11-07,129.6,129.6,72,72,1,0
2011-11-09,129.6,129.6,129.6,129.6,0,0
2011-11-15,118.8,118.8,118.8,118.8,5,0
2011-11-22,115.2,115.2,72,115.2,0,0
2011-11-29,72,115.2,72,115.2,0,0
2011-11-30,115.2,115.2,115.2,115.2,0,0
2011-12-01,115.2,115.2,72,115.2,0,0
2011-12-02,79.2,79.2,72,72,28,0
2011-12-05,36,36,36,36,0,0
2011-12-06,108,108,108,108,4,0
2011-12-20,36,108,36,108,1,0
2011-12-21,36,36,36,36,0,0
2011-12-22,104.4,104.4,36,100.8,0,0
2011-12-28,36,100.8,36,100.8,7,0
2012-01-10,54,54,54,54,3,0
2012-01-11,36,100.8,36,100.8,5,0
2012-01-12,46.35,46.35,36,36,17,0
2012-01-13,50.4,97.2,50.4,97.2,6,0
2012-01-17,97.2,97.2,97.2,97.2,2,0
2012-01-18,72,97.2,72,97.2,1,0
2012-01-20,72,72,72,72,1,0
2012-01-23,86.4,92.925,86.4,92.925,14,0
2012-01-24,92.925,93.6,72,93.6,11,0
2012-01-26,100.8,100.8,79.2,79.2,28,0
2012-01-30,100.8,100.8,100.8,100.8,0,0
2012-01-31,72,72,44.325,44.325,14,0
2012-02-01,90,90,90,90,0,0
2012-02-02,82.8,82.8,82.8,82.8,0,0
2012-02-09,57.6,57.6,57.6,57.6,1,0
2012-02-10,82.8,82.8,82.8,82.8,0,0
2012-02-13,43.2,82.8,43.2,82.8,1,0
2012-02-24,43.2,72,43.2,72,3,0
2012-02-29,43.2,72,43.2,43.2,1,0
2012-03-01,72,82.8,43.2,82.8,10,0
2012-03-02,82.8,82.8,45,82.8,2,0
2012-03-05,72,82.8,45,45,4,0
2012-03-06,45,82.8,45,82.8,6,0
2012-03-12,104.4,104.4,104.4,104.4,0,0
2012-03-15,72,90,72,90,2,0
2012-03-26,45.675,86.4,45.675,86.4,0,0
2012-04-03,55.8,55.8,37.35,37.35,9,0
2012-04-04,79.2,100.8,36,100.8,0,0
2012-04-09,21.6,97.2,21.6,97.2,1,0
2012-04-10,90,90,21.6,25.2,0,0
2012-04-11,36,36,36,36,4,0
2012-04-13,72,72,72,72,0,0
2012-04-16,72,72,72,72,0,0
2012-04-20,21.6,21.6,21.6,21.6,1,0
2012-04-23,69.525,69.525,69.525,69.525,0,0
2012-04-24,28.8,69.525,28.8,69.525,3,0
2012-04-27,28.8,66.6,28.8,65.925,7,0
2012-05-01,29.25,65.925,29.25,65.925,1,0
2012-05-03,28.8,32.85,28.8,32.4,37,0
2012-05-04,39.6,57.6,39.6,57.6,15,0
2012-05-08,39.6,39.6,39.6,39.6,10,0
2012-05-09,31.05,31.05,31.05,31.05,3,0
2012-05-11,36,36,31.05,36,1,0
2012-05-14,36,36,36,36,1,0
2012-05-15,31.05,31.05,31.05,31.05,0,0
2012-05-16,36,36,36,36,0,0
2012-05-17,32.4,32.4,31.05,31.05,4,0
2012-05-18,25.2,25.2,25.2,25.2,1,0
2012-05-22,36,36,36,36,0,0
2012-05-23,23.85,43.2,23.85,43.2,5,0
2012-05-24,43.2,43.2,43.2,43.2,1,0
2012-06-13,36.45,36.45,36.45,36.45,4,0
2012-06-19,36.45,36.45,36.45,36.45,27,0
2012-06-21,39.15,39.15,39.15,39.15,6,0
2012-06-22,39.15,39.15,39.15,39.15,0,0
2012-07-05,23.85,23.85,23.85,23.85,1,0
2012-07-09,36,36,36,36,0,0
2012-07-13,71.55,71.55,32.4,54,10,0
2012-07-17,54,54,54,54,0,0
2012-07-19,36,54,36,36,4,0
2012-07-24,46.8,46.8,46.8,46.8,0,0
2012-08-17,46.8,46.8,28.8,28.8,11,0
2012-08-29,46.8,46.8,46.8,46.8,0,0
2012-08-30,28.8,28.8,28.8,28.8,3,0
2012-08-31,46.8,46.8,46.8,46.8,0,0
2012-09-04,28.8,39.6,27,39.6,3,0
2012-09-11,39.6,39.6,32.4,32.4,2,0
2012-09-12,39.6,39.6,39.6,39.6,0,0
2012-09-19,18,39.6,18,39.6,21,0
2012-09-20,39.6,39.6,18.45,18.45,5,0
2012-09-25,39.6,39.6,39.6,39.6,0,0
2012-10-17,31.275,31.275,31.275,31.275,3,0
2012-10-18,31.275,36,28.35,36,13,0
2012-10-19,43.2,54,43.2,54,12,0
2012-10-22,54,54,54,54,1,0
2012-10-23,57.6,64.8,57.6,64.8,4,0
2012-10-24,72,72,72,72,1,0
2012-10-25,64.8,68.4,64.8,64.8,29,0
2012-10-31,64.8,64.8,64.8,64.8,1,0
2012-11-01,64.8,68.4,64.8,68.4,9,0
2012-11-02,66.6,66.6,66.6,66.6,3,0
2012-11-05,64.8,68.4,64.8,68.4,20,0
2012-11-06,68.4,68.85,68.4,68.4,83,0
2012-11-07,68.4,68.4,68.4,68.4,3,0
2012-11-08,79.2,79.2,79.2,79.2,9,0
2012-11-09,79.2,79.2,79.2,79.2,5,0
2012-11-12,218.92,218.92,218.92,218.92,0,0
2012-11-13,187.2,187.2,18.675,108,10,0
2012-11-14,104.4,104.4,22.725,86.4,11,0
2012-11-15,108,111.6,108,111.6,3,0
2012-11-19,22.95,22.95,22.95,22.95,3,0
2012-11-20,111.6,111.6,72,72,13,0
2012-11-21,107.55,108,107.55,108,6,0
2012-11-26,216,216,216,216,0,0
2012-11-27,108,216,108,216,0,0
2012-12-03,162,162,162,162,1,0
2012-12-05,162,162,90,90,3,0
2012-12-06,90,162,90,144,0,0
2012-12-07,158.4,158.4,158.4,158.4,0,0
2012-12-10,108,108,108,108,1,0
2012-12-11,156.6,156.6,126,144,1,0
2012-12-12,90,90,37.125,88.2,24,0
2012-12-13,38.475,90,38.475,90,15,0
2012-12-17,37.8,90,37.8,90,2,0
2012-12-18,72,88.2,72,88.2,2,0
2012-12-19,90,90,90,90,17,0
2012-12-21,90,144,90,144,28,0
2012-12-27,90,144,90,140.85,31,0
2012-12-28,108,126,108,108,149,0
2013-01-02,108,126,108,122.4,211,0
2013-01-03,108,108,108,108,3,0
2013-01-04,108,108,108,108,1,0
2013-01-07,108,108,108,108,0,0
2013-01-08,72,72,72,72,0,0
2013-01-09,108,108,108,108,0,0
2013-01-10,129.6,129.6,129.6,129.6,0,0
2013-01-11,79.2,79.2,79.2,79.2,0,0
2013-01-14,108,108,108,108,0,0
2013-01-15,108,108,72,72,0,0
2013-01-16,108,108,108,108,0,0
2013-01-17,108,108,54,93.6,19,0
2013-01-18,51.075,54,46.8,46.8,15,0
2013-01-22,72,72,72,72,1,0
2013-01-23,72,108,72,108,64,0
2013-01-28,72,97.2,72,97.2,98,0
2013-01-30,90,126,72,72,118,0
2013-01-31,72,72,72,72,6,0
2013-02-01,126,126,126,126,0,0
2013-02-06,90,108,47.475,108,3,0
2013-02-08,93.6,93.6,93.6,93.6,3,0
2013-02-12,93.6,93.6,93.6,93.6,3,0
2013-02-14,90,90,25.2,46.8,256,0
2013-02-15,60.75,64.35,57.6,57.6,18,0
2013-02-19,59.4,59.4,39.15,54,34,0
2013-02-20,36.675,50.4,36.675,50.4,4,0
2013-02-21,28.8,46.125,27,27,13,0
2013-02-22,36,46.125,36,45.675,21,0
2013-02-25,45.675,54,45.675,50.4,112,0
2013-02-26,25.875,52.2,25.875,52.2,2,0
2013-02-27,36.45,52.2,36.45,52.2,100,0
2013-02-28,54,69.75,54,64.8,84,0
2013-03-01,36.45,64.8,36.45,64.8,1,0
2013-03-06,72,72,72,72,0,0
2013-03-07,43.2,43.2,43.2,43.2,1,0
2013-03-08,50.4,52.2,50.4,52.2,8,0
2013-03-11,90,90,90,90,0,0
2013-03-12,36.45,64.125,29.475,64.125,5,0
2013-03-13,108,108,43.2,43.2,5,0
2013-03-19,30.6,52.2,30.6,52.2,21,0
2013-03-20,31.05,31.05,21.6,21.6,19,0
2013-03-21,51.75,51.75,51.75,51.75,11,0
2013-03-22,51.75,51.75,51.75,51.75,1,0
2013-03-26,36,36,27.45,27.45,382,0
2013-03-27,35.55,35.55,35.55,35.55,5,0
2013-03-28,22.275,39.6,22.275,39.6,28,0
2013-04-04,45,45,39.6,39.6,7,0
2013-04-05,72,72,72,72,1,0
2013-04-09,36,36,36,36,31,0
2013-04-10,72,75.6,36,63,79,0
2013-04-11,76.275,76.275,76.275,76.275,0,0
2013-04-12,61.2,61.2,54,54,128,0
2013-04-15,57.6,57.6,54,54,4,0
2013-04-16,43.2,43.2,39.6,43.2,146,0
2013-04-17,43.2,57.6,25.2,34.2,149,0
2013-04-18,39.6,43.2,37.35,37.35,65,0
2013-04-19,39.6,45.675,36,43.2,7,0
2013-04-22,36,36,33.075,33.075,6,0
2013-04-23,55.8,55.8,43.2,43.2,3,0
2013-04-24,43.2,43.2,43.2,43.2,3,0
2013-04-25,37.8,41.4,36,36,204,0
2013-04-26,41.4,41.4,41.4,41.4,1,0
2013-04-29,36,43.2,23.85,23.85,75,0
2013-04-30,43.2,43.2,43.2,43.2,6,0
2013-05-06,43.2,43.2,43.2,43.2,6,0
2013-05-08,43.2,43.2,25.875,25.875,6,0
2013-05-09,43.2,43.2,28.8,36,104,0
2013-05-10,36,57.6,32.85,35.55,350,0
2013-05-13,32.85,36,32.4,32.4,33,0
2013-05-14,32.85,32.85,28.8,32.4,161,0
2013-05-15,32.4,42.75,31.275,34.2,233,0
2013-05-16,32.4,34.2,32.4,34.2,26,0
2013-05-17,36,36,28.8,34.2,100,0
2013-05-20,27,36,27,36,7,0
2013-05-21,49.725,49.725,39.6,39.6,31,0
2013-05-22,48.6,50.4,48.6,50.4,117,0
2013-05-23,50.4,58.95,50.4,54,365,0
2013-05-24,57.6,57.6,57.6,57.6,29,0
2013-05-28,57.6,57.6,57.6,57.6,42,0
2013-05-29,58.95,70.2,57.6,70.2,22,0
2013-05-30,70.2,70.2,70.2,70.2,3,0
2013-05-31,70.2,70.2,63,63,31,0
2013-06-03,63,67.95,63,67.725,58,0
2013-06-04,40.05,52.2,39.6,43.2,1009,0
2013-06-05,43.2,43.2,39.6,43.2,248,0
2013-06-06,45,45,36,36,2,0
2013-06-07,59.4,59.4,39.6,57.6,153,0
2013-06-13,46.8,54,46.8,54,82,0
2013-06-14,57.6,57.6,46.8,46.8,116,0
2013-06-18,43.2,61.2,43.2,61.2,75,0
2013-06-19,59.4,59.4,59.4,59.4,2,0
2013-06-20,58.275,58.275,57.6,57.6,1,0
2013-06-21,61.2,61.2,61.2,61.2,5,0
2013-06-24,36,61.2,36,61.2,2,0
2013-06-25,36,57.6,36,57.6,3,0
2013-06-26,43.2,43.875,43.2,43.875,4,0
2013-06-27,45,50.4,45,45,44,0
2013-06-28,46.8,50.4,46.8,50.4,11,0
2013-07-01,46.8,46.8,46.8,46.8,3,0
2013-07-02,44.325,45,43.875,43.875,243,0
2013-07-03,43.875,54,43.875,54,3,0
2013-07-05,54,54,54,54,5,0
2013-07-08,55.8,56.475,55.8,56.475,19,0
2013-07-10,43.875,56.925,43.875,56.925,4,0
2013-07-11,54,54,54,54,36,0
2013-07-15,55.125,55.125,55.125,55.125,4,0
2013-07-22,43.875,55.125,43.875,55.125,0,0
2013-07-23,52.2,52.2,52.2,52.2,3,0
2013-07-24,43.875,43.875,43.875,43.875,1,0
2013-07-25,53.55,53.55,53.55,53.55,6,0
2013-07-26,53.55,53.55,53.55,53.55,45,0
2013-07-29,55.125,55.125,51.075,51.525,35,0
2013-07-30,55.125,57.6,54.45,54.45,47,0
2013-07-31,54,54,54,54,14,0
2013-08-01,54,54,54,54,14,0
2013-08-02,54,54,54,54,24,0
2013-08-05,45,45,45,45,4,0
2013-08-06,45,45,45,45,13,0
2013-08-07,45,45.675,45,45.675,15,0
2013-08-08,61.2,61.2,61.2,61.2,3,0
2013-08-12,57.6,61.2,57.6,61.2,13,0
2013-08-13,45,45,45,45,3,0
2013-08-14,54,54,54,54,4,0
2013-08-15,45,54,45,54,3,0
2013-08-16,54,54,54,54,1,0
2013-08-19,54,54,54,54,4,0
2013-08-22,54,54,54,54,3,0
2013-08-26,45,45,45,45,3,0
2013-08-27,54,66.6,45,54,22,0
2013-08-28,45,54,45,54,5,0
2013-09-11,39,39,39,39,17,0
2013-09-19,39.06,39.06,39.06,39.06,17,0
2013-09-20,40.5,40.5,40.5,40.5,28,0
2013-09-23,39,39,39,39,17,0
2013-09-26,39,39,39,39,17,0
2013-10-03,36,36,33,33,33,0
2013-10-08,32.4,32.4,31.5,31.5,33,0
2013-10-09,31.5,31.5,31.5,31.5,33,0
2013-10-10,32.4,32.4,32.4,32.4,33,0
2013-10-18,30.6,33.6,28.5,33.6,168,0
2013-10-21,31.5,31.5,31.5,31.5,17,0
2013-10-22,31.5,31.5,28.5,28.92,117,0
2013-10-29,42,42,42,42,17,0
2013-11-15,37.8,42,37.8,42,158,0
2013-11-19,29.76,39,28.8,39,50,0
2013-11-20,41.7,41.7,41.7,41.7,17,0
2013-11-22,21.3,21.3,21.3,21.3,167,0
2013-11-25,30,30.6,24,30,382,0
2013-12-02,24,24,24,24,278,0
2013-12-03,27,30,22.5,30,295,0
2013-12-04,30,30,27.6,27.6,178,0
2013-12-05,30,30,30,30,33,0
2013-12-09,26.25,28.5,26.25,27,66,0
2013-12-10,30,30.06,30,30.06,239,0
2013-12-11,40.5,40.5,36,36,40,0
2013-12-12,33,33,33,33,17,0
2013-12-13,36,38.4,31.5,31.5,209,0
2013-12-16,31.5,31.5,23.4,28.8,2592,0
2013-12-17,28.5,28.5,28.44,28.44,33,0
2013-12-18,25.2,26.7,24,26.7,1683,0
2013-12-20,28.2,28.2,24.06,27.9,1743,0
2013-12-23,27.9,28.8,26.1,26.1,427,0
2013-12-24,24.3,24.3,24,24,3753,0
2013-12-27,26.1,26.1,24,24,358,0
2013-12-30,26.1,26.1,24.06,24.06,100,0
2013-12-31,26.1,26.1,26.1,26.1,39,0
2014-01-02,26.1,27,26.1,27,50,0
2014-01-03,24.06,27,24,27,3350,0
2014-01-06,27,30,24.06,25.8,405,0
2014-01-07,30,30,30,30,17,0
2014-01-08,30,31.5,30,31.14,238,0
2014-01-09,31.5,31.5,30.6,30.6,242,0
2014-01-10,30.36,34.2,27.06,30.3,2017,0
2014-01-13,30,30,27.3,27.36,3710,0
2014-01-14,29.82,29.82,29.82,29.82,50,0
2014-01-15,27.3,27.3,27.24,27.24,233,0
2014-01-16,26.4,27.3,26.4,27.3,83,0
2014-01-17,30,30.6,30,30.06,217,0
2014-01-21,29.94,30,29.94,30,1565,0
2014-01-22,30,30,30,30,355,0
2014-01-23,30,33.6,30,33.6,228,0
2014-01-27,33.6,33.6,33.6,33.6,17,0
2014-01-28,30,33,30,33,183,0
2014-01-29,30,30,30,30,17,0
2014-01-30,33.6,33.6,30.18,30.9,133,0
2014-01-31,33.6,33.6,33.3,33.3,33,0
2014-02-04,32.7,36,32.7,36,491,0
2014-02-05,36,37.5,36,37.5,298,0
2014-02-06,37.2,37.2,33,33,3520,0
2014-02-07,33.6,34.5,33,34.5,389,0
2014-02-11,37.8,37.8,37.8,37.8,17,0
2014-02-18,36,36,36,36,64,0
2014-02-19,36.36,36.36,36.36,36.36,150,0
2014-02-20,39,39,39,39,17,0
2014-02-26,39,39,36,36,1177,0
2014-02-27,36.9,36.9,35.22,36,667,0
2014-02-28,36,37.14,36,37.14,468,0
2014-03-04,35.7,35.7,35.22,35.22,83,0
2014-03-06,36,36,35.22,35.22,83,0
2014-03-07,35.22,36.9,35.22,36.9,283,0
2014-03-11,34.8,34.8,33.96,33.96,200,0
2014-03-12,33.3,33.3,33.3,33.3,333,0
2014-03-13,31.5,31.5,31.5,31.5,50,0
2014-03-14,30.9,33,30.9,31.8,335,0
2014-03-19,31.8,31.8,31.74,31.74,117,0
2014-03-21,31.5,31.5,31.2,31.2,333,0
2014-03-26,31.5,31.5,31.5,31.5,167,0
2014-03-27,33,33,33,33,133,0
2014-03-28,33,33,33,33,28,0
2014-03-31,34.5,34.5,34.5,34.5,104,0
2014-04-11,32.1,32.1,32.1,32.1,83,0
2014-04-15,34.5,34.5,32.1,32.1,194,0
2014-04-22,31.2,31.2,31.2,31.2,36,0
2014-04-23,34.5,35.46,34.5,35.46,83,0
2014-04-29,35.46,35.46,33,33,75,0
2014-04-30,35.4,35.4,35.4,35.4,17,0
2014-05-01,30.6,30.6,30.6,30.6,92,0
2014-05-05,30.3,32.4,27.6,32.4,900,0
2014-05-06,26.4,27.66,25.86,25.86,1667,0
2014-05-07,25.86,25.86,24.06,24.06,5007,0
2014-05-08,25.08,25.08,24.3,24.3,3357,0
2014-05-09,25.2,26.04,25.2,26.04,5985,0
2014-05-12,24.9,26.1,24.9,26.1,1200,0
2014-05-13,24.6,31.44,24,24,943,0
2014-05-14,24.6,25.92,24.6,25.32,812,0
2014-05-15,24.3,25.92,24.3,25.92,54,0
2014-05-16,24.72,24.9,24.72,24.9,140,0
2014-05-19,25.2,25.38,24.9,24.9,101,0
2014-05-20,24.9,24.9,24.9,24.9,836,0
2014-05-21,24.9,25.8,24.9,24.9,945,0
2014-05-22,24.9,24.9,24.9,24.9,33,0
2014-05-23,24.6,24.6,24.6,24.6,48,0
2014-05-27,25.2,25.5,25.2,25.5,225,0
2014-05-28,24.06,24.06,22.02,22.2,578,0
2014-05-29,23.7,23.7,21.06,21.06,1196,0
2014-05-30,22.8,24.9,22.8,24.42,1257,0
2014-06-02,24.54,24.54,24,24,250,0
2014-06-03,24,24,24,24,17,0
2014-06-06,23.7,24,23.7,24,467,0
2014-06-09,24.9,27,24.9,24.9,2267,0
2014-06-10,24.06,24.06,24,24,219,0
2014-06-11,21.06,21.06,21,21,283,0
2014-06-12,23.94,24,23.94,24,300,0
2014-06-13,24,24,24,24,33,0
2014-06-18,25.2,25.2,24.3,24.3,350,0
2014-06-23,25.2,25.2,25.2,25.2,217,0
2014-06-30,25.5,29.64,25.5,25.8,2233,0
2014-07-02,25.5,25.8,24.06,24.18,1568,0
2014-07-03,24.18,24.18,24.18,24.18,6658,0
2014-07-07,24.18,24.18,24.18,24.18,17,0
2014-07-08,24,24,24,24,67,0
2014-07-09,28.2,29.1,24.18,24.18,829,0
2014-07-10,24,27,24,27,1758,0
2014-07-11,24,25.8,24,25.799,2317,0
2014-07-14,25.74,25.74,25.74,25.74,167,0
2014-07-16,25.8,27.9,25.8,27.9,1015,0
2014-07-17,25.8,25.8,24.6,25.02,3668,0
2014-07-18,24.66,24.84,24.66,24.839,400,0
2014-07-21,25.2,25.8,25.2,25.8,442,0
2014-07-24,24.42,25.799,24,25.08,992,0
2014-07-25,25.4,25.4,24.12,24.12,317,0
2014-07-28,24.18,24.18,24.06,24.06,109,0
2014-07-29,24,24.18,24,24,1226,0
2014-07-31,23.88,24,23.16,23.988,192,0
2014-08-01,23.22,23.22,23.22,23.22,26,0
2014-08-04,23.1,23.1,22.02,22.02,200,0
2014-08-05,22.08,22.26,22.08,22.08,296,0
2014-08-07,21.48,22.47,21.001,21.001,464,0
2014-08-08,21.12,21.12,21,21,183,0
2014-08-12,22.38,22.53,20.16,20.16,50,0
2014-08-13,19.38,19.38,13.56,16.2,1901,0
2014-08-14,15.84,20.459,15.12,16.56,628,0
2014-08-15,15.54,17.208,15.3,17.208,817,0
2014-08-18,17.28,18.119,15.3,18.119,309,0
2014-08-19,15.78,16.845,14.88,16.845,1217,0
2014-08-20,16.8,18.36,15.66,15.66,133,0
2014-08-21,15.3,15.3,15.3,15.3,67,0
2014-08-22,15.12,15.12,14.7,14.7,167,0
2014-08-25,13.92,13.92,13.92,13.92,17,0
2014-08-26,13.92,14.1,13.92,14.04,235,0
2014-08-27,13.8,13.8,13.8,13.8,33,0
2014-08-28,13.32,13.5,13.32,13.5,340,0
2014-08-29,9.3,13.2,9.3,12.12,555,0
2014-09-02,12.06,13.5,12.06,13.5,967,0
2014-09-03,12.72,13.38,12.18,13.38,885,0
2014-09-04,12.18,13.2,10.5,12.296,4563,0
2014-09-05,13.32,17.651,11.479,12.6,11784,0
2014-09-08,12.78,13.56,11.34,12.72,5433,0
2014-09-09,13.68,13.68,11.76,12.6,969,0
2014-09-10,12,13.62,11.1,13.5,1268,0
2014-09-11,17.52,17.52,12.061,14.34,1866,0
2014-09-12,16.02,17.086,14.7,16.62,2736,0
2014-09-15,18,18,15.6,16.8,1707,0
2014-09-16,16.98,17.4,15.42,17.28,379,0
2014-09-17,17.22,17.7,15.66,17.28,778,0
2014-09-18,16.44,17.28,15,15,773,0
2014-09-19,14.4,15.72,13.2,13.2,1977,0
2014-09-22,13.8,14.621,12.3,12.72,1569,0
2014-09-23,12.36,14.353,12.36,13.14,479,0
2014-09-24,13.98,13.98,12.42,12.42,383,0
2014-09-25,12.6,12.84,12.36,12.36,292,0
2014-09-26,12.48,13.458,12.36,13.458,525,0
2014-09-29,13.5,13.5,12.3,13.5,260,0
2014-09-30,12.48,14.82,12.42,14.82,2178,0
2014-10-01,15.3,15.3,13.86,14.46,2128,0
2014-10-02,15.6,17.1,15.24,16.979,1176,0
2014-10-03,16.801,16.801,15.18,15.6,681,0
2014-10-06,16.32,16.74,16.32,16.74,1371,0
2014-10-07,16.32,16.5,16.32,16.5,655,0
2014-10-08,16.38,16.5,16.32,16.32,646,0
2014-10-09,16.664,16.664,16.32,16.32,117,0
2014-10-10,16.32,17.04,16.32,17.04,356,0
2014-10-13,17.16,19.2,17.1,17.94,1044,0
2014-10-15,18.78,18.9,17.58,17.58,339,0
2014-10-16,18.24,18.24,16.8,16.8,150,0
2014-10-17,17.7,17.7,17.28,17.28,54,0
2014-10-20,17.58,17.58,16.92,16.92,100,0
2014-10-21,17.88,18.18,17.1,17.94,171,0
2014-10-22,18.6,18.6,17.4,17.4,83,0
2014-10-23,17.58,17.58,17.58,17.58,23,0
2014-10-24,18,18.597,17.46,17.88,1242,0
2014-10-29,17.46,17.46,17.4,17.4,852,0
2014-10-30,17.4,17.4,17.4,17.4,643,0
2014-10-31,17.52,17.76,17.4,17.7,1110,0
2014-11-03,16.2,17.46,16.2,17.4,183,0
2014-11-04,17.34,17.458,17.34,17.458,322,0
2014-11-05,16.2,17.4,16.2,17.4,291,0
2014-11-06,17.4,17.76,17.4,17.7,959,0
2014-11-07,17.34,17.4,15.96,16.38,1123,0
2014-11-10,16.92,17.1,16.08,17.1,217,0
2014-11-11,16.2,16.2,16.2,16.2,217,0
2014-11-12,14.106,16.2,14.1,15.948,733,0
2014-11-13,15.534,15.534,13.8,13.8,101,0
2014-11-14,15.6,15.6,15.6,15.6,215,0
2014-11-17,15.6,17.694,15.6,17.694,550,0
2014-11-18,15.6,17.22,15.6,16.2,886,0
2014-11-19,14.38,17.034,14.38,17.034,72,0
2014-11-21,14.52,15,14.4,15,1099,0
2014-11-24,12.96,14.82,12.959,13.32,1340,0
2014-11-25,13.68,13.68,13.32,13.32,916,0
2014-11-26,13.38,15,12.96,14.76,6218,0
2014-11-28,14.7,15.12,13.98,14.7,10942,0
2014-12-01,15,15,13.86,14.94,4570,0
2014-12-02,14.761,14.88,13.741,14.52,2710,0
2014-12-03,14.1,14.1,13.68,13.68,135,0
2014-12-04,14.04,15.54,14.04,14.7,514,0
2014-12-08,13.68,14.4,13.5,13.86,1008,0
2014-12-09,13.866,13.866,13.86,13.86,533,0
2014-12-10,15,15,13.86,13.86,1305,0
2014-12-11,13.92,13.92,12.24,12.96,1451,0
2014-12-18,12.06,12.06,11.46,11.88,283,0
2014-12-19,11.88,13.2,11.88,12.36,815,0
2014-12-24,12.36,12.48,12.36,12.48,209,0
2014-12-26,12.36,12.36,12.36,12.36,117,0
2014-12-30,12.48,12.48,11.4,11.52,431,0
2014-12-31,11.94,11.997,11.7,11.94,184,0
2015-01-02,13.019,13.019,11.94,12.18,132,0
2015-01-05,12.24,12.3,12.12,12.12,118,0
2015-01-06,12.3,12.78,12.06,12.36,2518,0
2015-01-07,11.94,15.42,11.94,15.42,2670,0
2015-01-08,14.82,17.1,14.4,15.54,2801,0
2015-01-09,14.94,16.02,13.71,13.8,1591,0
2015-01-12,14.22,14.22,13.8,13.8,34,0
2015-01-13,13.92,13.92,12.72,13.2,618,0
2015-01-14,13.2,13.2,13.2,13.2,17,0
2015-01-15,12.72,13.32,11.7,11.94,5331,0
2015-01-16,12.06,12.54,11.76,12.06,283,0
2015-01-20,11.88,12.3,11.7,12.3,796,0
2015-01-21,11.7,12,11.7,11.76,83,0
2015-01-22,11.4,12.18,11.4,11.58,1715,0
2015-01-23,11.46,12.3,11.46,11.52,79,0
2015-01-26,12.3,12.3,12.3,12.3,127,0
2015-01-27,11.52,12.06,11.46,11.94,739,0
2015-01-28,12.234,12.24,11.7,11.7,685,0
2015-01-29,11.7,11.7,10.2,10.2,15847,0
2015-01-30,9.3,9.48,7.26,7.26,6444,0
2015-02-02,8.94,10.38,8.106,10.08,7968,0
2015-02-03,9.9,10.2,8.5206,8.5206,2793,0
2015-02-04,10.2,23.52,9.84,15.96,319530,0
2015-02-05,16.62,16.74,12.48,13.32,52310,0
2015-02-06,14.04,14.04,12.48,12.6,20632,0
2015-02-09,13.5,13.5,11.34,11.46,13199,0
2015-02-10,11.4,11.94,10.5,10.619,6451,0
2015-02-11,10.68,10.8,10.5,10.68,7972,0
2015-02-12,11.699,11.999,10.62,11.64,8707,0
2015-02-13,11.4,11.935,10.8,10.92,2832,0
2015-02-17,11.162,11.162,10.5,10.561,8076,0
2015-02-18,10.501,11.82,10.5,10.848,4331,0
2015-02-19,10.62,11.699,10.62,10.86,398,0
2015-02-20,10.921,11.042,10.621,10.78,826,0
2015-02-23,10.98,11.697,10.86,10.98,2549,0
2015-02-24,11.1,11.1,10.8,10.872,820,0
2015-02-25,10.62,11.76,10.5,10.56,1496,0
2015-02-26,10.5,10.501,9.9,10.32,2224,0
2015-02-27,9.661,10.68,9.661,10.68,2390,0
2015-03-02,9.78,9.96,9.66,9.78,250,0
2015-03-03,9.78,10.38,9.66,10.38,850,0
2015-03-04,10.68,10.86,10.02,10.02,1600,0
2015-03-05,10.26,11.1,10.26,10.74,3367,0
2015-03-06,10.14,10.68,9.6,10.68,2200,0
2015-03-09,10.32,10.5,10.32,10.38,650,0
2015-03-10,10.74,10.74,9.96,10.44,850,0
2015-03-11,11.1,11.1,9.96,10.02,500,0
2015-03-12,10.08,10.08,9.9,9.9,667,0
2015-03-13,10.08,11.04,10.08,10.32,700,0
2015-03-16,9.48,10.2,9.48,10.2,783,0
2015-03-17,9.6,9.9,9.6,9.9,167,0
2015-03-18,9.6,9.6,9.3,9.36,2467,0
2015-03-19,9.3,10.14,9.3,10.08,3250,0
2015-03-20,9.9,10.2,9.9,9.9,817,0
2015-03-23,9.9,10.26,9.9,10.02,267,0
2015-03-24,9.6,9.9,9.6,9.84,117,0
2015-03-25,9.84,9.84,9.84,9.84,100,0
2015-03-26,9.72,10.08,9.72,10.08,583,0
2015-03-27,9.9,9.9,9.9,9.9,33,0
2015-03-30,9.36,9.6,9.36,9.6,283,0
2015-03-31,9.84,9.9,9.6,9.6,1617,0
2015-04-01,9.6,10.5,9.6,10.5,1267,0
2015-04-06,9.9,11.34,9.9,10.38,733,0
2015-04-07,10.721,11.7,10.721,11.34,3644,0
2015-04-08,11.1,11.1,10.56,10.56,1667,0
2015-04-09,10.2,10.98,10.141,10.98,1474,0
2015-04-10,10.74,10.8,10.74,10.74,867,0
2015-04-13,10.44,10.8,10.44,10.8,1967,0
2015-04-14,10.32,11.7,10.26,11.04,1700,0
2015-04-15,11.4,11.4,11.25,11.4,266,0
2015-04-16,10.8,10.8,10.8,10.8,34,0
2015-04-17,11.04,11.04,11.04,11.04,133,0
2015-04-20,10.8,10.86,10.2,10.32,1952,0
2015-04-21,10.2,10.5,10.2,10.5,13382,0
2015-04-22,10.26,10.98,10.26,10.44,14491,0
2015-04-23,10.56,11.64,10.2,11.22,13283,0
2015-04-24,11.4,11.4,10.44,10.56,5100,0
2015-04-27,10.38,11.16,10.38,10.74,8250,0
2015-04-28,10.44,11.82,10.44,10.8,11950,0
2015-04-29,10.8,11.22,10.62,10.62,1950,0
2015-04-30,10.62,10.62,10.62,10.62,67,0
2015-05-01,10.62,10.62,10.38,10.38,83,0
2015-05-04,10.2,10.74,10.2,10.74,233,0
2015-05-05,10.38,11.28,10.38,10.38,1017,0
2015-05-06,10.62,10.62,10.38,10.38,26651,0
2015-05-07,8.7,8.7,7.5,7.56,19581,0
2015-05-08,8.4,8.4,8.1,8.28,8533,0
2015-05-11,7.8,8.22,7.8,7.8,1217,0
2015-05-12,7.44,7.74,6.18,6.5118,17115,0
2015-05-13,6.84,17.58,6.84,15.78,988683,0
2015-05-14,14.1,15.18,10.98,11.94,256383,0
2015-05-15,10.8,11.94,10.68,11.58,58031,0
2015-05-18,11.04,13.92,11.04,12.3,94228,0
2015-05-19,12.48,12.84,11.4,11.64,27717,0
2015-05-20,11.16,11.94,10.62,11.04,18917,0
2015-05-21,10.92,11.52,10.56,10.62,12200,0
2015-05-22,10.68,10.8,9.18,9.6,11800,0
2015-05-26,9.36,9.36,8.8212,9.12,7120,0
2015-05-27,9.18,13.5,9.12,12.12,87800,0
2015-05-28,15.06,35.04,14.1,25.8,4655467,0
2015-05-29,23.46,26.1,19.8,22.08,673200,0
2015-06-01,18.78,22.68,18.66,21,218467,0
2015-06-02,22.2,23.46,20.4,21.06,307810,0
2015-06-03,20.46,25.02,20.46,23.82,464917,0
2015-06-04,23.7,25.02,21.84,22.32,177200,0
2015-06-05,22.68,24.78,22.26,23.82,95367,0
2015-06-08,24.78,29.64,23.4,28.08,293400,0
2015-06-09,27.84,30.24,25.32,27.66,254954,0
2015-06-10,28.14,29.28,27.18,28.32,91154,0
2015-06-11,29.04,33.12,27.3,32.34,243704,0
2015-06-12,32.64,33.9,29.16,29.88,91717,0
2015-06-15,30,30.06,27.54,28.14,30533,0
2015-06-16,27.06,28.08,24.9,25.68,49900,0
2015-06-17,26.22,26.34,24.6,25.74,13133,0
2015-06-18,25.56,27,22.14,23.4,40550,0
2015-06-19,24.48,24.48,22.44,23.46,13850,0
2015-06-22,23.46,23.46,21.12,21.12,25333,0
2015-06-23,22.14,22.38,20.28,20.82,16026,0
2015-06-24,21.06,21.54,19.38,19.8,26583,0
2015-06-25,20.46,22.08,20.34,21.72,80700,0
2015-06-26,22.38,22.38,19.8,20.22,47700,0
2015-06-29,20.1,20.4,17.82,17.88,34617,0
2015-06-30,18.3,21.119,18.24,18.9,36805,0
2015-07-01,18.9,20.04,18.3,18.54,14650,0
2015-07-02,18.36,18.36,17.76,18.18,6700,0
2015-07-06,17.94,17.94,16.62,17.04,11283,0
2015-07-07,17.46,17.46,15.9,16.92,24183,0
2015-07-08,17.76,17.82,15.66,15.78,12933,0
2015-07-09,15.96,16.44,15.54,15.72,16583,0
2015-07-10,15.9,16.38,15.72,16.2,12683,0
2015-07-13,16.08,19.14,16.08,16.86,33383,0
2015-07-14,17.7,18.479,16.32,16.44,36334,0
2015-07-15,16.68,16.92,15.247,15.36,14480,0
2015-07-16,15.54,16.5,15.24,16.02,16833,0
2015-07-17,16.56,16.56,15.24,15.72,6900,0
2015-07-20,16.2,16.26,15.12,15.42,10367,0
2015-07-21,15.24,15.42,15,15.36,5883,0
2015-07-22,15.54,16.2,15.24,15.36,12400,0
2015-07-23,16.44,17.1,15,15,30717,0
2015-07-24,15,15.12,13.5,13.5,12683,0
2015-07-27,13.68,14.52,13.68,13.68,7983,0
2015-07-28,13.8,13.8,12.48,12.6,10867,0
2015-07-29,12.36,12.9,12.3,12.42,11667,0
2015-07-30,13.8,13.8,12.96,13.38,12500,0
2015-07-31,13.62,13.8,12.84,12.96,9933,0
2015-08-03,12.96,13.37,12.3,12.6,4061,0
2015-08-04,13.02,16.08,12.6,13.5,94600,0
2015-08-05,9.84,10.02,8.82,9.24,143000,0
2015-08-06,9.48,9.48,7.8,8.1,49410,0
2015-08-07,8.16,9.24,8.16,8.88,39333,0
2015-08-10,9.3,9.54,8.88,9.18,59517,0
2015-08-11,9.36,9.36,8.2806,8.7,19348,0
2015-08-12,8.46,8.46,7.74,8.28,18317,0
2015-08-13,13.56,14.4,9.66,10.08,1388933,0
2015-08-14,9.6,9.72,8.46,8.82,118633,0
2015-08-17,8.58,10.08,8.1,8.46,182783,0
2015-08-18,9,9.18,8.34,8.46,70267,0
2015-08-19,8.4,8.88,8.1,8.46,56667,0
2015-08-20,9.6,9.78,8.46,8.7,136550,0
2015-08-21,8.7,8.7,7.74,8.1,38433,0
2015-08-24,7.14,7.98,6.66,7.38,44192,0
2015-08-25,7.8,8.58,7.8,8.4,32567,0
2015-08-26,8.76,8.76,7.86,8.1,18317,0
2015-08-27,8.46,8.58,7.68,7.8,25667,0
2015-08-28,7.8,8.22,7.8,7.98,12800,0
2015-08-31,7.92,8.22,7.8,7.86,9800,0
2015-09-01,7.98,8.58,7.98,8.1,16583,0
2015-09-02,7.92,10.8,7.26,9.6,119500,0
2015-09-03,9.6,10.14,8.1,8.1,136067,0
2015-09-04,8.1,8.7,8.1,8.52,8650,0
2015-09-08,8.46,9,8.22,8.58,13350,0
2015-09-09,8.64,8.94,8.64,8.7,15483,0
2015-09-10,8.7,9,8.7,8.7006,21799,0
2015-09-11,8.7,8.88,8.28,8.52,11717,0
2015-09-14,8.52,8.52,8.16,8.16,5900,0
2015-09-15,8.88,9.18,8.22,8.22,16550,0
2015-09-16,8.22,8.46,7.86,7.98,10833,0
2015-09-17,7.98,8.82,7.98,8.22,22017,0
2015-09-18,8.22,8.64,7.98,8.58,33100,0
2015-09-21,8.76,8.76,8.4,8.52,15867,0
2015-09-22,9,9.12,8.34,8.4,43083,0
2015-09-23,8.58,8.58,7.8,8.1,15667,0
2015-09-24,8.16,8.46,7.56,7.74,30509,0
2015-09-25,7.68,7.86,7.02,7.32,67967,0
2015-09-28,7.38,7.38,6.9,7.2,9930,0
2015-09-29,7.08,7.32,7.02,7.14,4717,0
2015-09-30,7.26,7.8,6.9,6.9,9167,0
2015-10-01,7.02,7.26,6.54,6.72,36183,0
2015-10-02,6.78,6.78,6.48,6.72,13700,0
2015-10-05,6.66,7.02,6.54,6.96,4814,0
2015-10-06,6.78,7.44,6.72,7.14,6933,0
2015-10-07,7.2,7.32,6.78,7.14,6850,0
2015-10-08,7.2,7.68,7.2,7.26,15583,0
2015-10-09,7.44,7.8,7.26,7.26,12800,0
2015-10-12,7.38,7.38,6.9,7.02,4092,0
2015-10-13,7.02,7.68,7.02,7.08,12800,0
2015-10-14,7.2,7.56,7.08,7.08,5983,0
2015-10-15,7.2,7.2,6.06,6.66,18983,0
2015-10-16,6.78,7.14,6.66,6.96,2567,0
2015-10-19,6.78,6.9,6.66,6.72,2367,0
2015-10-20,6.663,6.9594,6.54,6.72,4254,0
2015-10-21,6.78,6.78,6.3,6.36,8283,0
2015-10-22,6.36,6.72,6.3,6.48,9283,0
2015-10-23,6.42,6.54,6.42,6.42,2917,0
2015-10-26,6.42,6.6,6.42,6.54,9517,0
2015-10-27,6.6,6.84,6.3,6.3,11733,0
2015-10-28,6.3,6.54,5.88,6.12,24050,0
2015-10-29,6.3,9.72,6.18,8.1,776883,0
2015-10-30,8.28,8.52,7.32,7.44,238683,0
2015-11-02,7.8,7.8,7.02,7.2,28799,0
2015-11-03,7.56,7.56,6.72,7.14,31683,0
2015-11-04,6.96,7.2,6.9,7.02,13791,0
2015-11-05,6.9,7.14,6.9,7.02,11033,0
2015-11-06,6.9,7.02,6.72,6.84,35717,0
2015-11-09,6.72,7.62,6.72,7.5,14661,0
2015-11-10,7.38,7.44,6.84,7.26,19867,0
2015-11-11,7.38,7.92,7.32,7.44,26583,0
2015-11-12,7.5,7.86,7.02,7.44,17600,0
2015-11-13,7.5,7.86,7.5,7.74,20800,0
2015-11-16,7.38,7.74,6.12,6.42,48400,0
2015-11-17,6.42,6.72,6.12,6.24,11467,0
2015-11-18,6.36,6.54,6.18,6.54,9600,0
2015-11-19,6.54,6.6,5.94,6.3,35217,0
2015-11-20,6.42,6.42,5.94,6.36,28967,0
2015-11-23,6.18,6.18,6,6.12,8950,0
2015-11-24,6.12,6.24,5.4,5.7,13967,0
2015-11-25,6.66,8.4,6.42,6.54,210400,0
2015-11-27,6.66,7.02,6.18,6.3,25000,0
2015-11-30,7.14,7.32,6.36,6.48,34050,0
2015-12-01,6.6,6.9,6.3,6.78,18690,0
2015-12-02,7.2,7.2,6.3216,6.72,12881,0
2015-12-03,6.6,6.78,6.3,6.42,9526,0
2015-12-04,6.42,6.42,6.24,6.42,20517,0
2015-12-07,6.24,6.42,6,6,17650,0
2015-12-08,6.018,6.3006,6,6.06,12748,0
2015-12-09,7.2,8.34,6.3,6.3,329933,0
2015-12-10,6.18,6.42,6.06,6.42,17500,0
2015-12-11,6.36,6.54,6.06,6.36,20617,0
2015-12-14,6.12,6.36,5.76,6.12,21670,0
2015-12-15,5.94,6.18,5.76,6,15950,0
2015-12-16,5.82,6.06,5.76,5.94,2900,0
2015-12-17,5.7,5.88,5.7,5.76,15533,0
2015-12-18,5.88,6.48,5.7,5.82,35100,0
2015-12-21,6.06,6.3,6,6,9050,0
2015-12-22,6,6.0816,5.7,6,15665,0
2015-12-23,5.94,6.24,5.94,6.18,4750,0
2015-12-24,6.048,6.72,6.048,6.606,12716,0
2015-12-28,6.96,6.96,6.3,6.36,10075,0
2015-12-29,6.66,6.9,5.94,6.1194,27419,0
2015-12-30,7.38,9.3,7.02,7.62,1122231,0
2015-12-31,7.98,7.98,6.24,6.96,127795,0
2016-01-04,6.42,6.9,6.24,6.9,54017,0
2016-01-05,7.02,7.02,6.3,6.66,48138,0
2016-01-06,6.36,6.5994,6.3,6.54,27052,0
2016-01-07,6.3,6.3396,6,6.18,66676,0
2016-01-08,6.18,6.462,6,6.18,23649,0
2016-01-11,6.18,6.36,5.991,6.06,8311,0
2016-01-12,6.72,6.9,6,6,48826,0
2016-01-13,6.3,6.39,6.12,6.12,11907,0
2016-01-14,6.36,6.54,6.06,6.18,15353,0
2016-01-15,6.12,6.1206,5.76,5.76,35289,0
2016-01-19,5.76,6,5.52,5.52,15050,0
2016-01-20,5.4,5.4,4.86,5.04,15235,0
2016-01-21,4.7424,5.5968,4.7424,5.1,7984,0
2016-01-22,5.1012,5.328,5.1012,5.16,6337,0
2016-01-25,5.169,5.46,5.1606,5.22,4518,0
2016-01-26,5.16,5.4,5.16,5.28,3898,0
2016-01-27,5.16,5.4,4.98,5.1606,5374,0
2016-01-28,5.9994,6,5.28,5.4456,24741,0
2016-01-29,5.46,5.688,5.07,5.6364,11313,0
2016-02-01,5.7,5.76,5.46,5.7402,5621,0
2016-02-02,5.7594,5.7594,5.46,5.46,5375,0
2016-02-03,5.52,5.52,5.16,5.46,8992,0
2016-02-04,5.556,5.556,5.46,5.46,2999,0
2016-02-05,5.52,5.64,5.4594,5.64,6177,0
2016-02-08,5.3406,5.52,5.34,5.34,6879,0
2016-02-09,5.6982,5.6982,5.22,5.34,8590,0
2016-02-10,5.82,5.82,5.16,5.1606,5384,0
2016-02-11,5.16,5.3994,4.86,4.98,8292,0
2016-02-12,5.1,5.28,4.86,5.28,2350,0
2016-02-16,5.34,5.34,4.92,5.1,4851,0
2016-02-17,5.16,5.322,4.92,5.1,4348,0
2016-02-18,5.1,5.1,4.92,5.04,2475,0
2016-02-19,5.04,5.304,5.04,5.04,2769,0
2016-02-22,5.1006,5.16,5.1,5.1018,5750,0
2016-02-23,5.0994,5.1,4.9806,5.094,1085,0
2016-02-24,4.98,5.1,4.92,5.1,11644,0
2016-02-25,5.1,5.1,4.9686,5.04,531,0
2016-02-26,5.04,5.22,4.92,5.22,8444,0
2016-02-29,5.1,5.22,5.0694,5.22,1428,0
2016-03-01,5.22,5.4,5.0364,5.34,8253,0
2016-03-02,5.814,6.3006,5.34,6.06,18214,0
2016-03-03,6.3,6.3,5.592,5.7,5095,0
2016-03-04,5.58,5.7,5.52,5.64,2452,0
2016-03-07,5.76,5.76,5.46,5.7,2935,0
2016-03-08,5.7,5.7,5.4,5.4,2532,0
2016-03-09,5.6406,5.7,5.34,5.34,7379,0
2016-03-10,5.58,5.58,5.22,5.3394,3655,0
2016-03-11,5.472,5.52,4.9668,5.4594,2024,0
2016-03-14,5.4,5.46,5.2338,5.4588,1900,0
2016-03-15,5.34,5.4852,5.2806,5.46,983,0
2016-03-16,5.298,5.46,5.28,5.46,646,0
2016-03-17,5.4,5.46,5.1606,5.46,1361,0
2016-03-18,5.46,5.46,5.16,5.3808,2238,0
2016-03-21,5.7,5.7,4.92,5.52,5804,0
2016-03-22,5.52,5.6892,5.34,5.5194,2899,0
2016-03-23,5.2326,5.46,5.16,5.34,783,0
2016-03-24,5.16,5.4,5.16,5.22,1258,0
2016-03-28,5.22,5.4,5.16,5.16,2994,0
2016-03-29,5.16,5.4,4.92,4.9452,27516,0
2016-03-30,4.98,5.229,4.92,5.1,2022,0
2016-03-31,5.1,5.1,4.92,4.98,4415,0
2016-04-01,4.5,5.04,3.7326,4.92,24398,0
2016-04-04,5.1,5.1,4.5,4.5606,2378,0
2016-04-05,4.32,4.68,3.96,4.14,6235,0
2016-04-06,4.572,4.572,4.164,4.5,1901,0
2016-04-07,4.5,4.5,4.08,4.08,9485,0
2016-04-08,4.0824,4.284,4.08,4.0806,2331,0
2016-04-11,3.96,4.1994,3.66,3.96,5186,0
2016-04-12,3.78,4.38,3.78,4.2,3127,0
2016-04-13,4.08,4.26,4.08,4.2,3844,0
2016-04-14,4.2,4.26,3.876,4.2,5103,0
2016-04-15,4.26,4.26,4.08,4.14,2102,0
2016-04-18,4.26,5.1,3.9,4.74,17133,0
2016-04-19,5.04,5.04,4.2,4.3566,7722,0
2016-04-20,4.8,4.8,4.2,4.731,7839,0
2016-04-21,4.8,4.8,4.2006,4.6182,9171,0
2016-04-22,4.8,4.8,4.2,4.62,4123,0
2016-04-25,4.5,4.8,4.26,4.26,8813,0
2016-04-26,4.473,4.68,4.08,4.44,12033,0
2016-04-27,4.38,4.68,4.14,4.446,8975,0
2016-04-28,4.38,4.506,4.2,4.2,6729,0
2016-04-29,4.08,4.5,4.08,4.14,12333,0
2016-05-02,4.2,4.506,4.2,4.26,6850,0
2016-05-03,4.62,4.74,4.2,4.5702,11393,0
2016-05-04,4.38,4.74,4.3206,4.3206,7827,0
2016-05-05,4.74,4.74,4.2732,4.56,2548,0
2016-05-06,4.6788,4.74,4.26,4.62,6810,0
2016-05-09,4.62,4.74,4.62,4.74,3998,0
2016-05-10,4.8,4.8,4.38,4.38,3756,0
2016-05-11,4.5138,4.6782,4.38,4.62,1542,0
2016-05-12,4.74,4.74,4.44,4.5594,5581,0
2016-05-13,4.6674,4.6674,4.392,4.56,1095,0
2016-05-16,4.62,4.62,4.32,4.4388,4977,0
2016-05-17,4.5,4.5,4.26,4.5,1866,0
2016-05-18,4.44,4.62,4.32,4.5594,7837,0
2016-05-19,4.62,4.62,4.32,4.329,1341,0
2016-05-20,4.38,4.56,4.14,4.32,3922,0
2016-05-23,4.56,4.62,4.3218,4.554,1528,0
2016-05-24,4.4982,4.5,4.473,4.5,550,0
2016-05-25,4.4976,4.56,4.38,4.5,1154,0
2016-05-26,4.5,4.5,4.332,4.4994,2786,0
2016-05-27,4.368,4.5,4.32,4.32,2212,0
2016-05-31,4.32,4.494,4.2,4.26,3178,0
2016-06-01,4.386,4.464,4.14,4.14,1796,0
2016-06-02,4.14,4.3134,3.96,3.96,3198,0
2016-06-03,3.96,4.32,3.96,4.14,1458,0
2016-06-06,4.1994,4.2,3.72,3.72,4517,0
2016-06-07,4.2,4.2,3.78,3.84,4144,0
2016-06-08,4.14,4.14,3.9,4.005,2212,0
2016-06-09,3.9,4.0194,3.9,4.0068,515,0
2016-06-10,4.08,4.14,3.75,3.9378,1198,0
2016-06-13,3.78,4.08,3.78,4.0188,862,0
2016-06-14,3.87,3.96,3.78,3.8892,238,0
2016-06-15,3.81,4.14,3.81,4.14,4604,0
2016-06-16,4.2,4.3476,4.02,4.2546,9631,0
2016-06-17,4.26,4.5084,4.26,4.452,6995,0
2016-06-20,4.56,4.5894,4.41,4.56,5528,0
2016-06-21,4.56,4.77,4.56,4.7394,4473,0
2016-06-22,4.752,4.752,4.74,4.752,133,0
2016-06-23,4.8,4.8,4.2966,4.59,4505,0
2016-06-24,4.59,4.59,3.7806,4.26,1473,0
2016-06-27,4.53,4.59,3.9744,4.2,636,0
2016-06-28,4.38,4.4994,4.32,4.428,1450,0
2016-06-29,4.5,4.6794,4.4394,4.452,3734,0
2016-06-30,4.728,4.74,4.5,4.56,3208,0
2016-07-01,4.6002,4.8,4.56,4.713,3567,0
2016-07-05,4.7394,4.9194,4.5,4.8,5861,0
2016-07-06,4.797,4.797,4.62,4.797,1547,0
2016-07-07,4.9194,5.154,4.68,4.9728,10637,0
2016-07-08,5.04,5.4,5.04,5.31,7821,0
2016-07-11,5.3094,5.316,4.98,4.98,834,0
2016-07-12,5.34,5.34,5.34,5.34,8320,0
2016-07-13,5.34,5.4,5.1,5.4,2515,0
2016-07-14,5.4,7.6344,4.62,4.74,390356,0
2016-07-15,4.977,5.31,4.8,4.9674,18448,0
2016-07-18,4.8876,5.073,4.3044,4.863,15614,0
2016-07-19,4.9188,4.92,4.44,4.68,13568,0
2016-07-20,4.2954,4.92,4.2954,4.5,10913,0
2016-07-21,4.86,4.86,4.44,4.68,7877,0
2016-07-22,4.8,4.9788,4.5,4.92,12624,0
2016-07-25,5.724,7.14,4.98,5.55,276796,0
2016-07-26,5.52,6.6,5.22,5.556,218897,0
2016-07-27,5.7,5.8434,5.28,5.472,44975,0
2016-07-28,5.4,5.4,4.8,4.9866,29925,0
2016-07-29,5.16,5.16,4.335,4.56,14099,0
2016-08-01,4.7328,4.86,4.3452,4.38,9409,0
2016-08-02,4.38,4.62,4.38,4.53,3645,0
2016-08-03,4.5,4.5,4.32,4.4832,11032,0
2016-08-04,4.482,4.521,4.44,4.5,6255,0
2016-08-05,4.3806,4.5,4.38,4.4466,3978,0
2016-08-08,4.509,4.56,4.4466,4.5,9067,0
2016-08-09,4.5,4.515,4.395,4.4358,3130,0
2016-08-10,4.32,4.434,4.02,4.08,14982,0
2016-08-11,4.2,4.2,3.9252,3.942,5072,0
2016-08-12,3.942,4.4466,3.84,4.4394,29496,0
2016-08-15,4.44,4.98,3.912,4.8,35008,0
2016-08-16,4.8,4.8,4.14,4.5,3247,0
2016-08-17,4.38,4.77,4.2612,4.44,4444,0
2016-08-18,4.32,5.04,4.32,4.44,31362,0
2016-08-19,4.692,4.7994,4.38,4.68,8969,0
2016-08-22,4.8,4.98,4.38,4.6206,8014,0
2016-08-23,4.8,4.98,4.386,4.398,12355,0
2016-08-24,4.38,4.62,4.38,4.512,1710,0
2016-08-25,4.44,4.725,4.44,4.44,3169,0
2016-08-26,5.1,5.3994,4.4628,4.6218,82071,0
2016-08-29,4.794,4.794,4.38,4.4388,12700,0
2016-08-30,4.44,4.98,4.428,4.536,8612,0
2016-08-31,4.5342,4.5504,4.14,4.14,4155,0
2016-09-01,4.5,4.608,4.08,4.326,13340,0
2016-09-02,4.08,4.38,4.08,4.2,2152,0
2016-09-06,4.38,4.488,4.1094,4.3374,710,0
2016-09-07,4.2,4.3374,3.8994,3.96,12997,0
2016-09-08,4.08,4.188,3.9006,4.08,3722,0
2016-09-09,4.1994,4.1994,3.99,3.99,5575,0
2016-09-12,4.02,4.1712,3.96,4.17,21131,0
2016-09-13,4.1256,4.5186,3.9,4.5,32915,0
2016-09-14,4.5186,4.56,4.14,4.5,6150,0
2016-09-15,4.62,4.74,4.32,4.56,16696,0
2016-09-16,4.815,5.1732,3.84,3.84,69707,0
2016-09-19,4.1994,4.2,3.72,3.7206,9850,0
2016-09-20,4.02,4.08,3.7812,3.9,12646,0
2016-09-21,4.08,4.08,3.84,3.8994,3890,0
2016-09-22,4.2,4.32,3.84,3.8982,18172,0
2016-09-23,3.9,4.095,3.84,3.8406,9642,0
2016-09-26,3.8688,3.8688,3.4338,3.7794,30394,0
2016-09-27,3.6,3.84,3.4206,3.4794,18227,0
2016-09-28,3.57,3.72,3.1272,3.492,21562,0
2016-09-29,3.3006,3.6,3.24,3.48,22644,0
2016-09-30,3.3,3.42,3.18,3.3006,10789,0
2016-10-03,3.3,3.579,3.3,3.528,7062,0
2016-10-04,3.282,3.48,3.27,3.3894,11076,0
2016-10-05,3.48,3.9,3.18,3.18,40297,0
2016-10-06,3.3186,3.78,3.201,3.27,10751,0
2016-10-07,3.24,3.27,3.06,3.225,4504,0
2016-10-10,3.42,3.42,3.18,3.2136,1079,0
2016-10-11,3.06,3.24,3.06,3.1338,2352,0
2016-10-12,3.06,3.18,3.0006,3.12,2979,0
2016-10-13,2.94,3.1794,2.94,2.94,4136,0
2016-10-14,3.036,3.036,2.544,2.76,11289,0
2016-10-17,2.94,2.94,2.592,2.8758,1958,0
2016-10-18,2.94,2.94,2.64,2.8158,811,0
2016-10-19,2.64,2.76,2.34,2.5926,10498,0
2016-10-20,2.64,2.8158,2.64,2.64,3871,0
2016-10-21,2.64,2.76,2.64,2.76,10565,0
2016-10-24,2.88,2.88,2.46,2.6196,9222,0
2016-10-25,2.52,2.52,2.22,2.2812,9299,0
2016-10-26,2.31,2.34,1.764,1.86,19076,0
2016-10-27,1.9572,2.16,1.9572,2.0964,4666,0
2016-10-28,2.1,2.1438,2.04,2.136,980,0
2016-10-31,2.2428,2.34,2.16,2.2128,4161,0
2016-11-01,2.1,2.1588,2.1,2.103,1289,0
2016-11-02,2.22,2.22,2.1,2.1912,4432,0
2016-11-03,2.16,2.28,1.8,2.1504,5789,0
2016-11-04,2.2578,2.2578,1.74,1.8,22370,0
2016-11-07,1.89,1.9806,1.3812,1.698,15698,0
2016-11-08,1.56,1.788,1.56,1.6698,1735,0
2016-11-09,1.56,1.6632,1.44,1.56,6252,0
2016-11-10,1.4202,1.668,1.4106,1.548,2423,0
2016-11-11,1.3002,1.608,1.3002,1.608,10581,0
2016-11-14,1.5276,1.6458,1.5,1.6194,3138,0
2016-11-15,1.5606,1.734,1.44,1.716,6529,0
2016-11-16,1.7994,1.8,1.74,1.8,4354,0
2016-11-17,1.8,1.8,1.7406,1.8,4714,0
2016-11-18,1.8,1.8,1.56,1.68,942,0
2016-11-21,1.68,1.98,1.68,1.8,89727,0
2016-11-22,1.8,1.9194,1.8,1.8072,20095,0
2016-11-23,1.8972,1.9074,1.8,1.8,6826,0
2016-11-25,1.8828,1.8828,1.8006,1.86,1636,0
2016-11-28,1.8828,2.5104,1.5798,1.626,121514,0
2016-11-29,1.5,1.842,1.5,1.6806,14450,0
2016-11-30,1.92,1.9656,1.5612,1.77,16884,0
2016-12-01,1.8294,2.076,1.7424,2.016,12416,0
2016-12-02,2.076,2.1,1.944,1.98,3831,0
2016-12-05,2.079,2.1,1.68,1.764,9876,0
2016-12-06,2.0994,2.0994,1.776,1.8,9335,0
2016-12-07,1.89,1.89,1.8,1.8024,3295,0
2016-12-08,1.7412,2.6394,1.683,2.4,120653,0
2016-12-09,2.52,3.12,2.1,2.394,90160,0
2016-12-12,2.388,2.7,2.1126,2.1786,23697,0
2016-12-13,2.22,2.457,2.22,2.4,16459,0
2016-12-14,2.4,2.5194,2.1,2.16,23626,0
2016-12-15,2.2212,2.2212,2.1,2.106,13689,0
2016-12-16,2.1,2.205,2.1,2.1,5405,0
2016-12-19,2.1,2.1594,2.1,2.1108,4469,0
2016-12-20,2.1,2.22,1.9194,2.016,21057,0
2016-12-21,2.0898,2.0898,1.86,1.9554,3744,0
2016-12-22,2.0274,2.0274,1.8606,1.9668,3907,0
2016-12-23,1.977,2.007,1.8636,1.8636,1239,0
2016-12-27,1.8636,2.022,1.8636,1.8636,5146,0
2016-12-28,1.8636,2.1984,1.8636,1.986,1761,0
2016-12-29,2.085,2.085,1.92,1.9296,1058,0
2016-12-30,2.0814,2.0814,1.8,1.8006,12453,0
2017-01-03,1.8006,1.8006,1.5078,1.62,13551,0
2017-01-04,1.677,1.6794,1.56,1.62,3639,0
2017-01-05,1.62,1.656,1.62,1.626,2355,0
2017-01-06,1.6782,1.6794,1.5,1.6794,3734,0
2017-01-09,1.8,1.8,1.62,1.6236,3913,0
2017-01-10,1.5,1.6794,1.44,1.5,10286,0
2017-01-11,1.56,1.5606,1.5,1.53,3119,0
2017-01-12,1.6062,1.86,1.6062,1.8006,6885,0
2017-01-13,1.8,1.98,1.8,1.8606,9318,0
2017-01-17,1.95,2.076,1.92,1.98,7127,0
2017-01-18,1.878,1.9794,1.86,1.86,819,0
2017-01-19,2.01,2.01,1.8,1.8012,6966,0
2017-01-20,1.986,2.01,1.8258,1.98,2126,0
2017-01-23,2.079,2.085,1.68,1.9788,9989,0
2017-01-24,1.8,1.9794,1.68,1.68,1847,0
2017-01-25,1.8,2.0292,1.7418,1.8,80639,0
2017-01-26,1.8,1.98,1.686,1.77,19621,0
2017-01-27,1.77,1.86,1.77,1.86,1362,0
2017-01-30,1.95,1.95,1.6818,1.8,3908,0
2017-01-31,1.86,1.86,1.74,1.8522,10277,0
2017-02-01,1.8,1.8192,1.4994,1.7394,3098,0
2017-02-02,1.8258,2.634,1.62,1.7988,124702,0
2017-02-03,1.9194,1.9194,1.62,1.71,30385,0
2017-02-06,2.13,2.13,1.698,1.7868,12978,0
2017-02-07,1.746,1.842,1.692,1.74,8407,0
2017-02-08,1.74,1.74,1.68,1.74,3298,0
2017-02-09,1.74,1.7856,1.62,1.74,4515,0
2017-02-10,1.6806,1.74,1.6806,1.74,2479,0
2017-02-13,1.74,1.8,1.704,1.704,3114,0
2017-02-14,1.7004,2.0778,1.68,1.7388,105678,0
2017-02-15,1.8,1.8,1.68,1.7388,18742,0
2017-02-16,1.7394,1.7424,1.68,1.692,3124,0
2017-02-17,1.6872,1.779,1.68,1.7664,16874,0
2017-02-21,1.74,1.92,1.7394,1.8462,50099,0
2017-02-22,1.86,2.0994,1.77,2.0394,29482,0
2017-02-23,2.04,2.04,1.77,1.95,23293,0
2017-02-24,1.9494,2.0994,1.86,2.04,41503,0
2017-02-27,2.04,2.244,1.998,2.1006,37180,0
2017-02-28,2.1,2.1888,1.9206,1.9206,11758,0
2017-03-01,2.0166,2.0166,1.7706,1.8,9485,0
2017-03-02,1.8,1.86,1.68,1.8006,16498,0
2017-03-03,1.8006,1.83,1.68,1.7472,11478,0
2017-03-06,1.8294,1.8294,1.6824,1.8,6154,0
2017-03-07,1.77,1.7718,1.6242,1.719,15483,0
2017-03-08,1.62,1.7328,1.62,1.7004,7079,0
2017-03-09,1.7334,1.7334,1.62,1.6824,6400,0
2017-03-10,1.692,1.7676,1.68,1.74,6861,0
2017-03-13,1.764,1.7652,1.695,1.74,3221,0
2017-03-14,1.7622,1.7694,1.6986,1.74,969,0
2017-03-15,1.7106,1.7994,1.68,1.74,12292,0
2017-03-16,1.68,1.722,1.62,1.65,9792,0
2017-03-17,1.68,1.71,1.62,1.62,3171,0
2017-03-20,1.668,1.668,1.62,1.662,4073,0
2017-03-21,1.644,1.6608,1.62,1.62,1766,0
2017-03-22,1.62,1.638,1.596,1.596,1589,0
2017-03-23,1.578,1.6632,1.5708,1.596,10181,0
2017-03-24,1.6584,1.6614,1.5972,1.632,5792,0
2017-03-27,1.68,1.74,1.62,1.6686,6243,0
2017-03-28,1.68,1.7094,1.6626,1.68,2342,0
2017-03-29,1.71,1.71,1.62,1.65,3293,0
2017-03-30,1.7328,1.7328,1.62,1.6848,6000,0
2017-03-31,1.6974,1.7988,1.6326,1.7322,42523,0
2017-04-03,1.7988,1.7988,1.6212,1.662,4916,0
2017-04-04,1.7094,2.52,1.638,2.4,382445,0
2017-04-05,2.3274,2.4,1.92,1.92,171976,0
2017-04-06,2.016,2.016,1.689,1.74,64333,0
2017-04-07,1.68,1.9182,1.68,1.77,12475,0
2017-04-10,1.8,1.8,1.68,1.68,18427,0
2017-04-11,1.74,1.74,1.641,1.644,18128,0
2017-04-12,1.86,1.86,1.6206,1.704,10497,0
2017-04-13,1.722,1.74,1.638,1.6878,15994,0
2017-04-17,1.68,1.7184,1.68,1.68,4697,0
2017-04-18,1.68,1.68,1.6212,1.6248,13934,0
2017-04-19,1.62,1.6386,1.62,1.632,4631,0
2017-04-20,1.626,1.68,1.62,1.62,3308,0
2017-04-21,1.62,1.68,1.62,1.6254,2240,0
2017-04-24,1.74,1.74,1.62,1.6278,3944,0
2017-04-25,1.74,1.74,1.6278,1.704,1885,0
2017-04-26,1.659,1.7034,1.6206,1.6392,4966,0
2017-04-27,1.6206,1.8,1.6206,1.74,10453,0
2017-04-28,1.5,1.87,1.2624,1.57,84853,0
2017-05-01,1.73,2.82,1.69,1.828,1661061,0
2017-05-02,1.84,2.4,1.78,2.08,685688,0
2017-05-03,1.82,2.05,1.82,2.03,160049,0
2017-05-04,2.1,2.26,1.99,2.19,401226,0
2017-05-05,2.16,2.57,2.1,2.24,541207,0
2017-05-08,2.29,2.29,2.01,2.21,158222,0
2017-05-09,2.18,2.2,2.12,2.15,59748,0
2017-05-10,2.21,2.21,1.9,2.06,95875,0
2017-05-11,2.04,2.17,1.42,1.5,435980,0
2017-05-12,1.49,1.5,1.12,1.24,324556,0
2017-05-15,1.2,1.2101,0.86,0.97,221600,0
2017-05-16,0.97,1.28,0.91,1.2,362408,0
2017-05-17,1.18,1.2,1.021,1.09,118883,0
2017-05-18,1.08,1.25,1.05,1.13,99753,0
2017-05-19,1.15,1.15,1.0412,1.08,77478,0
2017-05-22,1.07,1.09,1.01,1.0576,22447,0
2017-05-23,1.09,1.09,1.02,1.02,22942,0
2017-05-24,1.022,1.09,1,1.03,65592,0
2017-05-25,1.02,1.0353,0.86,0.94,37769,0
2017-05-26,0.91,0.93,0.87,0.8801,38206,0
2017-05-30,0.8811,0.8811,0.8048,0.81,30053,0
2017-05-31,0.81,0.8101,0.6778,0.73,29841,0
2017-06-01,0.74,0.7699,0.7108,0.7466,9433,0
2017-06-02,0.6755,0.72,0.6755,0.71,7863,0
2017-06-05,0.6222,0.6966,0.6222,0.68,5853,0
2017-06-06,0.6814,1.79,0.6781,1.15,3244704,0
2017-06-07,1.07,1.0979,0.93,0.99,393009,0
2017-06-08,1.05,1.5,1.03,1.2799,1937709,0
2017-06-09,1.15,1.2,1.0247,1.1,508549,0
2017-06-12,1.09,1.18,0.94,1.1,224161,0
2017-06-13,1.09,1.19,1,1.12,516490,0
2017-06-14,1.12,1.13,1.01,1.09,153986,0
2017-06-15,1.08,1.08,1.01,1.02,89179,0
2017-06-16,1.02,1.02,0.93,0.93,131436,0
2017-06-19,0.9765,0.9766,0.9,0.91,73267,0
2017-06-20,0.9,0.92,0.7524,0.7995,161085,0
2017-06-21,0.8234,0.8234,0.75,0.75,55060,0
2017-06-22,0.75,0.8796,0.7205,0.8,58199,0
2017-06-23,0.8,0.8051,0.7559,0.7997,40951,0
2017-06-26,0.8,0.89,0.75,0.8,68606,0
2017-06-27,0.78,0.79,0.75,0.7535,32153,0
2017-06-28,0.7911,0.83,0.77,0.79,35073,0
2017-06-29,0.774,0.96,0.773,0.795,218739,0
2017-06-30,0.8102,0.8199,0.76,0.765,37321,0
2017-07-03,0.8,0.8779,0.8,0.83,130275,0
2017-07-05,0.811,0.883,0.77,0.8,109796,0
2017-07-06,0.8,0.8,0.76,0.77,57732,0
2017-07-07,0.8085,0.82,0.76,0.77,31045,0
2017-07-10,0.76,0.7722,0.75,0.7722,33695,0
2017-07-11,0.76,1.37,0.75,0.81,3076145,0
2017-07-12,0.83,0.9,0.781,0.8386,155362,0
2017-07-13,0.8003,0.85,0.79,0.8,80250,0
2017-07-14,0.84,0.84,0.79,0.8003,74310,0
2017-07-17,0.8,0.86,0.7919,0.8299,121801,0
2017-07-18,0.82,1.12,0.82,0.88,776306,0
2017-07-19,0.8,0.88,0.75,0.7731,342699,0
2017-07-20,0.81,0.81,0.74,0.7495,107831,0
2017-07-21,0.75,0.79,0.73,0.7566,90475,0
2017-07-24,0.76,0.7744,0.71,0.7142,73578,0
2017-07-25,0.72,0.75,0.6864,0.725,88292,0
2017-07-26,0.71,0.7219,0.6659,0.69,72059,0
2017-07-27,0.69,0.739,0.69,0.71,64880,0
2017-07-28,0.73,0.79,0.7,0.79,41094,0
2017-07-31,0.8,0.81,0.75,0.7503,60974,0
2017-08-01,0.7844,0.7844,0.7503,0.7843,57453,0
2017-08-02,0.7843,0.84,0.74,0.8001,345351,0
2017-08-03,0.9367,0.9367,0.772,0.82,115637,0
2017-08-04,0.861,0.8611,0.79,0.81,16850,0
2017-08-07,0.81,0.83,0.75,0.79,46053,0
2017-08-08,0.78,0.8,0.755,0.76,7082,0
2017-08-09,0.79,0.8299,0.755,0.7899,42367,0
2017-08-10,0.79,0.88,0.765,0.7988,283891,0
2017-08-11,0.779,0.8288,0.76,0.76,135527,0
2017-08-14,0.798,0.85,0.76,0.7975,47751,0
2017-08-15,0.77,0.77,0.7,0.721,75562,0
2017-08-16,0.721,0.73,0.7,0.73,7876,0
2017-08-17,0.75,0.75,0.7,0.72,9542,0
2017-08-18,0.73,0.73,0.7125,0.7198,17737,0
2017-08-21,0.7,0.7198,0.57,0.57,139513,0
2017-08-22,0.6,0.72,0.6,0.6649,239502,0
2017-08-23,0.68,0.698,0.65,0.672,67798,0
2017-08-24,0.68,0.74,0.6501,0.7,134992,0
2017-08-25,0.7299,0.769,0.7001,0.7301,28253,0
2017-08-28,0.73,0.75,0.7,0.7392,14810,0
2017-08-29,0.7183,0.7469,0.7,0.7458,36500,0
2017-08-30,0.75,1.39,0.75,1.23,7901695,0
2017-08-31,1.15,1.18,1.0115,1.07,861780,0
2017-09-01,1.08,1.11,0.8917,0.8917,377532,0
2017-09-05,0.92,0.92,0.82,0.8601,167850,0
2017-09-06,1.02,1.02,0.87,0.955,168188,0
2017-09-07,0.917,0.955,0.87,0.89,86674,0
2017-09-08,0.95,1.18,0.9235,0.94,963527,0
2017-09-11,0.987,0.987,0.8413,0.91,173213,0
2017-09-12,0.95,0.98,0.9,0.93,116544,0
2017-09-13,0.98,0.98,0.8605,0.93,96827,0
2017-09-14,0.86,0.95,0.86,0.909,77158,0
2017-09-15,0.89,0.9151,0.86,0.8817,49845,0
2017-09-18,0.88,0.92,0.85,0.85,45831,0
2017-09-19,0.85,0.87,0.8202,0.8393,67941,0
2017-09-20,0.8812,0.8812,0.8221,0.83,22680,0
2017-09-21,0.83,0.8715,0.79,0.82226,23263,0
2017-09-22,0.8254,0.84779,0.81,0.84,18814,0
2017-09-25,0.80296,0.85,0.80296,0.82,27665,0
2017-09-26,0.86,0.89,0.85,0.85,96047,0
2017-09-27,0.89,0.89,0.83,0.84,57276,0
2017-09-28,0.88,0.88,0.81,0.8399,95983,0
2017-09-29,0.845,0.8583,0.8102,0.8102,37665,0
2017-10-02,0.82,0.8655,0.8,0.82,84316,0
2017-10-03,0.83,0.855,0.817,0.821,75360,0
2017-10-04,0.85,1.6,0.82501,0.89,4665127,0
2017-10-05,0.9,0.9745,0.83,0.8996,362575,0
2017-10-06,0.9,1.04,0.8507,0.93,675130,0
2017-10-09,0.9,0.9655,0.9,0.91,88989,0
2017-10-10,0.91,0.93,0.87,0.882,95631,0
2017-10-11,0.9045,1.13,0.8987,0.9105,1168884,0
2017-10-12,0.91,0.9607,0.91,0.91,114245,0
2017-10-13,0.9001,1.02,0.8904,0.9946,575553,0
2017-10-16,1.02,1.03,0.9002,0.90501,182083,0
2017-10-17,0.8898,0.9779,0.8898,0.96994,190292,0
2017-10-18,0.97,0.99,0.9207,0.9499,82830,0
2017-10-19,0.935,0.9451,0.921,0.9381,47912,0
2017-10-20,0.93,0.9999,0.9241,0.9999,87776,0
2017-10-23,1,1.34,1,1.14,1946011,0
2017-10-24,1.06,1.139,1.05,1.0614,180481,0
2017-10-25,1.1086,1.1086,1,1.05,78503,0
2017-10-26,1.02,1.1453,1.02,1.07,223308,0
2017-10-27,1.079,1.079,1.0201,1.055,72540,0
2017-10-30,1.0601,1.15,1.0601,1.14,111117,0
2017-10-31,1.19,1.23,1.11,1.1583,120431,0
2017-11-01,1.2,1.22,1.1401,1.15,23420,0
2017-11-02,1.13,1.2,1.1101,1.18,18198,0
2017-11-03,1.19,1.36,1.1807,1.2011,524225,0
2017-11-06,1.28,1.28,1.2,1.21,86591,0
2017-11-07,1.22,1.22,1.07,1.1,143512,0
2017-11-08,1.1196,1.3,1.1,1.25,311949,0
2017-11-09,1.21,1.61,1.16,1.37,889604,0
2017-11-10,1.29,2.169,1.28,1.53,2311670,0
