Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1388.8,1421.6,1388.8,1421.6,22,0
2005-02-28,1420.4,1420.4,1417.6,1418.8,4,0
2005-03-01,1421.6,1474,1421.6,1474,2,0
2005-03-03,1409.6,1409.6,1409.6,1409.6,4,0
2005-03-04,1421.6,1480.8,1421.6,1449.2,6,0
2005-03-07,1402,1402,1402,1402,2,0
2005-03-08,1388.8,1388.8,1388.8,1388.8,8,0
2005-03-09,1440,1499.2,1420.4,1441.2,27,0
2005-03-10,1417.6,1467.6,1411.2,1415.2,16,0
2005-03-11,1403.2,1403.2,1403.2,1403.2,2,0
2005-03-15,1403.6,1403.6,1403.2,1403.2,5,0
2005-03-16,1402,1402,1349.2,1349.2,7,0
2005-03-17,1363.6,1363.6,1363.6,1363.6,1,0
2005-03-18,1379.6,1380.8,1350.4,1362.8,19,0
2005-03-21,1349.2,1444,1349.2,1384.8,21,0
2005-03-22,1349.2,1349.2,1349.2,1349.2,5,0
2005-03-23,1368.8,1368.8,1368.8,1368.8,5,0
2005-04-01,1402,1402,1402,1402,2,0
2005-04-04,1415.2,1415.2,1408.4,1408.4,27,0
2005-04-12,1415.2,1415.2,1382,1382,8,0
2005-04-13,1382,1382,1382,1382,2,0
2005-04-15,1349.2,1349.2,1349.2,1349.2,27,0
2005-04-18,1342.8,1342.8,1303.2,1303.2,47,0
2005-04-19,1322.8,1382,1322.8,1382,29,0
2005-04-20,1316.4,1316.4,1316.4,1316.4,2,0
2005-04-21,1368.8,1421.6,1368.8,1421.6,9,0
2005-04-25,1326.8,1333.6,1326.8,1333.6,2,0
2005-04-26,1322.8,1322.8,1322.8,1322.8,23,0
2005-04-27,1322.8,1322.8,1322.8,1322.8,4,0
2005-05-02,1418.8,1418.8,1418.8,1418.8,3,0
2005-05-03,1448,1513.6,1316.4,1382,9,0
2005-05-04,1421.6,1421.6,1316.4,1316.4,8,0
2005-05-06,1346,1346,1346,1346,4,0
2005-05-10,1316.4,1316.4,1316.4,1316.4,4,0
2005-05-11,1316.4,1316.4,1316.4,1316.4,7,0
2005-05-12,1317.6,1317.6,1317.6,1317.6,4,0
2005-05-13,1579.6,1579.6,1512.4,1553.2,15,0
2005-05-16,1316.4,1316.4,1316.4,1316.4,5,0
2005-05-17,1338.8,1338.8,1338.8,1338.8,2,0
2005-05-19,1361.2,1363.6,1361.2,1363.6,2,0
2005-05-20,1326.8,1330.8,1322.8,1322.8,3,0
2005-05-25,1317.6,1317.6,1316.4,1316.4,5,0
2005-06-01,1356,1356,1356,1356,1,0
2005-06-03,1426.4,1426.4,1426.4,1426.4,1,0
2005-06-07,1402,1402,1402,1402,2,0
2005-06-10,1349.2,1349.2,1349.2,1349.2,160,0
2005-06-13,1349.2,1349.2,1349.2,1349.2,257,0
2005-06-20,1416.4,1416.4,1416.4,1416.4,11,0
2005-06-27,1356,1448,1356,1448,3,0
2005-07-06,1415.2,1415.2,1415.2,1415.2,23,0
2005-07-07,1382,1382,1382,1382,4,0
2005-07-08,1382,1382,1382,1382,1,0
2005-07-11,1382,1434.8,1382,1434.8,14,0
2005-07-14,1434.8,1434.8,1426.8,1426.8,27,0
2005-07-27,1426.8,1434.8,1426.8,1434.8,18,0
2005-07-28,1474.4,1474.4,1474.4,1474.4,1,0
2005-07-29,1408.4,1408.4,1356,1391.2,26,0
2005-08-04,1408.4,1408.4,1408.4,1408.4,2,0
2005-08-05,1390.8,1392.8,1370.4,1386,26,0
2005-08-10,1354.4,1357.2,1303.2,1329.6,102,0
2005-08-12,1316.4,1316.4,1316.4,1316.4,2,0
2005-08-15,1344,1344,1344,1344,8,0
2005-08-16,1344,1367.6,1344,1367.6,3,0
2005-08-17,1316.4,1344,1316.4,1344,3,0
2005-08-19,1334.8,1334.8,1334.8,1334.8,2,0
2005-08-22,1352,1352,1352,1352,2,0
2005-08-25,1342.8,1342.8,1342.8,1342.8,2,0
2005-08-29,1334.8,1334.8,1334.8,1334.8,1,0
2005-08-30,1334.8,1334.8,1330.8,1330.8,10,0
2005-08-31,1330.8,1330.8,1330.8,1330.8,8,0
2005-09-06,1349.2,1368.8,1348,1349.2,4,0
2005-09-13,1329.6,1329.6,1329.6,1329.6,12,0
2005-09-14,1322.8,1336,1321.6,1336,15,0
2005-09-15,1322.8,1322.8,1321.6,1321.6,5,0
2005-09-19,1325.6,1325.6,1325.6,1325.6,2,0
2005-09-20,1316.4,1316.4,1316.4,1316.4,15,0
2005-09-22,1290,1303.2,1290,1303.2,5,0
2005-09-23,1290,1316.4,1290,1303.2,9,0
2005-09-26,1303.2,1303.2,1303.2,1303.2,5,0
2005-09-27,1309.6,1309.6,1303.2,1303.2,9,0
2005-09-28,1316.4,1316.4,1303.2,1303.2,3,0
2005-10-05,1342.8,1382,1342.8,1382,5,0
2005-10-26,1316.4,1316.4,1316.4,1316.4,1,0
2005-10-31,1330,1330,1330,1330,3,0
2005-11-01,1317.6,1317.6,1317.6,1317.6,8,0
2005-11-03,1349.2,1349.2,1349.2,1349.2,2,0
2005-11-09,1329.6,1329.6,1322.8,1322.8,5,0
2005-11-18,1324.4,1324.4,1318.8,1322.8,24,0
2005-11-22,1370.4,1382,1342.8,1342.8,7,0
2005-12-01,1316.4,1316.4,1303.2,1303.2,13,0
2005-12-02,1303.2,1316,1303.2,1316,3,0
2005-12-05,1341.2,1356,1341.2,1345.6,14,0
2005-12-08,1316.4,1316.4,1316.4,1316.4,1,0
2005-12-09,1342.8,1342.8,1342.8,1342.8,1,0
2005-12-14,1322.8,1322.8,1322.8,1322.8,8,0
2005-12-16,1322.8,1322.8,1322.8,1322.8,2,0
2005-12-20,1342.8,1342.8,1342.8,1342.8,1,0
2005-12-27,1316.4,1316.4,1316.4,1316.4,204,0
2005-12-30,1346,1346,1346,1346,1,0
2006-01-10,1349.2,1349.2,1349.2,1349.2,2,0
2006-01-13,1355.6,1382,1355.6,1382,6,0
2006-01-17,1382,1382,1382,1382,42,0
2006-01-20,1341.2,1382,1322.8,1382,27,0
2006-01-26,1382,1382,1382,1382,2,0
2006-01-27,1446.8,1474.4,1446.8,1461.2,83,0
2006-01-30,1474.4,1525.6,1461.2,1512.8,45,0
2006-02-01,1449.2,1468.8,1449.2,1468.8,14,0
2006-02-02,1450.4,1499.2,1450.4,1480.8,5,0
2006-02-03,1500.8,1500.8,1500.8,1500.8,8,0
2006-02-07,1480.8,1480.8,1480.8,1480.8,1,0
2006-02-08,1502.4,1502.4,1502.4,1502.4,1,0
2006-02-14,1487.6,1487.6,1487.6,1487.6,4,0
2006-02-15,1507.2,1507.2,1507.2,1507.2,3,0
2006-02-21,1494,1494,1494,1494,11,0
2006-02-22,1500.8,1500.8,1500.8,1500.8,4,0
2006-02-23,1500.8,1500.8,1500.8,1500.8,6,0
2006-02-24,1480.8,1507.2,1480.8,1507.2,5,0
2006-03-03,1494,1494,1494,1494,4,0
2006-03-06,1487.6,1487.6,1250.4,1474.4,38,0
2006-03-07,1472.8,1472.8,1399.2,1433.6,15,0
2006-03-08,1402,1502,1402,1502,5,0
2006-03-10,1436,1436,1436,1436,4,0
2006-03-13,1408.4,1487.6,1354.4,1375.6,38,0
2006-03-14,1454.4,1454.4,1411.2,1454.4,16,0
2006-03-15,1507.2,1526.8,1507.2,1526.8,2,0
2006-03-16,1526.8,1526.8,1526.8,1526.8,1,0
2006-03-24,1448,1448,1448,1448,1,0
2006-03-30,1480.8,1480.8,1480.8,1480.8,1,0
2006-03-31,1480.8,1480.8,1480.8,1480.8,4,0
2006-04-03,1480.8,1480.8,1480.8,1480.8,8,0
2006-04-04,1480.8,1480.8,1480.8,1480.8,3,0
2006-04-11,1513.6,1513.6,1513.6,1513.6,1,0
2006-04-19,1520.4,1573.2,1520.4,1573.2,23,0
2006-04-20,1573.2,1573.2,1573.2,1573.2,8,0
2006-04-21,1573.2,1579.6,1573.2,1578.4,18,0
2006-04-24,1573.2,1579.6,1573.2,1579.6,3,0
2006-04-28,1595.2,1711.2,1595.2,1711.2,52,0
2006-05-01,1783.6,1825.6,1749.2,1749.2,25,0
2006-05-02,1777.2,1778.4,1777.2,1777.2,18,0
2006-05-03,1802,1803.2,1802,1803.2,8,0
2006-05-04,1814,1919.2,1814,1842.8,40,0
2006-05-08,1874.4,1875.6,1812.4,1815.2,16,0
2006-05-11,1886.8,1886.8,1886.8,1886.8,6,0
2006-05-12,1958,1966.8,1832,1966.8,4,0
2006-05-15,2072,2072,1658.4,1906,49,0
2006-05-16,1796.8,1796.8,1796.8,1796.8,6,0
2006-05-17,1887.6,1887.6,1887.6,1887.6,1,0
2006-05-18,1889.2,1889.2,1824.4,1834,2,0
2006-05-19,1796.8,1796.8,1796.8,1796.8,1,0
2006-05-23,1741.6,1741.6,1592.4,1644.8,75,0
2006-05-24,1653.2,1653.2,1644.8,1653.2,2,0
2006-05-26,1672.4,1672.4,1672.4,1672.4,4,0
2006-05-31,1665.6,1665.6,1665.6,1665.6,4,0
2006-06-01,1664,1665.6,1664,1665.6,4,0
2006-06-02,1672.4,1672.4,1672.4,1672.4,4,0
2006-06-09,1653.2,1729.2,1653.2,1702.8,12,0
2006-06-12,1698.8,1709.6,1687.6,1687.6,4,0
2006-06-15,1634.4,1634.4,1634.4,1634.4,1,0
2006-06-19,1618.4,1618.4,1618.4,1618.4,2,0
2006-06-23,1613.2,1617.2,1603.2,1617.2,4,0
2006-06-26,1671.2,1790,1604.8,1658.4,32,0
2006-06-28,1700,1700,1700,1700,5,0
2006-06-29,1762.4,1762.4,1762.4,1762.4,15,0
2006-07-12,1699.2,1699.2,1699.2,1699.2,4,0
2006-07-18,1794,1794,1792.8,1792.8,16,0
2006-07-19,1796.8,1796.8,1796.8,1796.8,1,0
2006-07-20,1795.2,1795.2,1795.2,1795.2,1,0
2006-07-21,1794,1794,1794,1794,1,0
2006-07-25,1794,1803.6,1794,1803.6,2,0
2006-07-26,1805.2,1805.2,1803.6,1803.6,1,0
2006-08-16,1638,1638,1638,1638,2,0
2006-08-17,1727.6,1727.6,1727.6,1727.6,3,0
2006-08-21,1589.6,1638,1582.4,1582.4,17,0
2006-08-22,1589.6,1589.6,1589.6,1589.6,1,0
2006-08-23,1534,1630.8,1518.8,1589.6,194,0
2006-09-05,1554.8,1554.8,1554.8,1554.8,7,0
2006-09-06,1554.8,1554.8,1542.4,1542.4,4,0
2006-09-11,1554.8,1593.6,1554.8,1571.6,23,0
2006-09-12,1554.8,1554.8,1554.8,1554.8,1,0
2006-09-13,1471.2,1554.8,1471.2,1554.8,8,0
2006-09-14,1625.2,1662.8,1618.4,1624,36,0
2006-09-19,1586.8,1586.8,1451.2,1534,44,0
2006-09-21,1534,1534,1534,1534,7,0
2006-09-22,1524.4,1534,1361.6,1437.6,102,0
2006-09-25,1476,1552,1451.2,1470.4,102,0
2006-09-26,1478.8,1538.4,1478.8,1531.6,17,0
2006-09-28,1510.8,1510.8,1451.2,1465.2,62,0
2006-09-29,1454.4,1513.6,1454.4,1513.6,13,0
2006-10-02,1520.4,1520.4,1505.2,1505.2,6,0
2006-10-09,1520.4,1520.4,1520.4,1520.4,1,0
2006-10-16,1478.8,1478.8,1478.8,1478.8,10,0
2006-10-18,1478.8,1478.8,1478.8,1478.8,2,0
2006-10-19,1484.8,1484.8,1484.8,1484.8,3,0
2006-10-20,1478.8,1478.8,1478.8,1478.8,4,0
2006-10-24,1506.4,1579.6,1482,1516.4,19,0
2006-11-01,1479.2,1479.2,1479.2,1479.2,7,0
2006-11-07,1444.4,1478.8,1444.4,1478.8,15,0
2006-11-09,1454,1454,1454,1454,3,0
2006-11-14,1470.4,1486,1470.4,1486,4,0
2006-11-17,1486,1486,1486,1486,4,0
2006-11-21,1514.8,1514.8,1514.8,1514.8,1,0
2006-11-28,1487.2,1487.2,1451.2,1465.2,14,0
2006-11-29,1478.8,1478.8,1478.8,1478.8,4,0
2006-11-30,1465.2,1465.2,1465.2,1465.2,1,0
2006-12-04,1451.2,1451.2,1451.2,1451.2,2,0
2006-12-05,1444.4,1468,1434.8,1448.4,50,0
2006-12-06,1477.6,1478.8,1438.8,1478.8,25,0
2006-12-07,1451.2,1451.2,1451.2,1451.2,2,0
2006-12-08,1451.2,1451.2,1451.2,1451.2,5,0
2006-12-11,1498.4,1498.4,1478.8,1478.8,11,0
2006-12-12,1486,1486,1486,1486,3,0
2006-12-13,1486,1532.8,1486,1513.6,5,0
2006-12-14,1514.8,1514.8,1509.2,1509.2,1,0
2006-12-15,1506.4,1520.4,1506.4,1506.4,8,0
2006-12-18,1469.2,1469.2,1450,1450,14,0
2006-12-19,1440.8,1447.2,1440.8,1447.2,13,0
2006-12-20,1430.4,1430.4,1430.4,1430.4,1,0
2006-12-22,1451.2,1451.2,1451.2,1451.2,1,0
2007-01-03,1566,1572.8,1486,1486,7,0
2007-01-05,1780,1796.8,1563.2,1589.6,28,0
2007-01-08,1651.6,1651.6,1458,1494,24,0
2007-01-11,1460.8,1476,1458,1476,7,0
2007-01-18,1478.8,1478.8,1451.2,1451.2,25,0
2007-01-22,1340.8,1426.4,1340.8,1426.4,2,0
2007-01-29,1389.2,1499.6,1354.4,1499.6,8,0
2007-01-30,1472,1472,1472,1472,1,0
2007-02-02,1462.4,1462.4,1462.4,1462.4,1,0
2007-02-07,1416.8,1416.8,1354.4,1409.6,51,0
2007-02-09,1354.4,1360,1254.8,1342,236,0
2007-02-12,1346.4,1436,1344.8,1436,28,0
2007-02-13,1382,1382,1382,1382,1,0
2007-02-14,1368.4,1371.2,1368.4,1369.6,9,0
2007-02-16,1368.4,1368.4,1368.4,1368.4,1,0
2007-02-23,1414,1415.2,1414,1414,3,0
2007-03-05,1369.6,1369.6,1368.4,1368.4,15,0
2007-03-12,1347.6,1348.8,1347.6,1347.6,7,0
2007-03-13,1346.8,1346.8,1216.4,1244,148,0
2007-03-14,1244,1244,1122.4,1230,35,0
2007-03-15,1277.2,1278.4,1263.2,1263.2,28,0
2007-03-16,1249.2,1263.2,1249.2,1263.2,9,0
2007-03-19,1278.4,1278.4,1278.4,1278.4,3,0
2007-03-20,1278.4,1278.4,1244,1274.4,10,0
2007-03-21,1277.2,1451.2,1277.2,1379.2,15,0
2007-03-26,1246.8,1246.8,1246.8,1246.8,1,0
2007-03-27,1317.2,1339.2,1308.8,1339.2,7,0
2007-03-28,1326.8,1451.2,1326.8,1451.2,18,0
2007-03-29,1414,1430.4,1414,1430.4,3,0
2007-03-30,1416.8,1416.8,1416.8,1416.8,12,0
2007-04-02,1409.6,1409.6,1409.6,1409.6,3,0
2007-04-16,1257.6,1257.6,1257.6,1257.6,2,0
2007-04-30,1259.2,1259.2,1259.2,1259.2,3,0
2007-05-01,1382,1382,1321.2,1321.2,2,0
2007-05-09,1249.6,1313.2,1246.8,1254.8,10,0
2007-05-10,1264.8,1264.8,1264.8,1264.8,2,0
2007-05-11,1259.2,1259.2,1259.2,1259.2,1,0
2007-05-14,1300.4,1300.4,1300.4,1300.4,1,0
2007-05-15,1271.6,1271.6,1174.8,1205.2,87,0
2007-05-16,1256.4,1256.4,1188.8,1188.8,18,0
2007-05-17,1208,1208,1195.6,1195.6,4,0
2007-05-21,1223.2,1342,1223.2,1338,57,0
2007-05-22,1289.6,1289.6,1276.4,1276.4,5,0
2007-05-23,1250.8,1267.6,1249.6,1250.8,10,0
2007-05-24,1244,1244,1244,1244,9,0
2007-05-29,1275.6,1278.4,1275.6,1278.4,5,0
2007-05-30,1278.4,1278.4,1278.4,1278.4,9,0
2007-05-31,1278.4,1278.4,1278.4,1278.4,6,0
2007-06-01,1313.2,1313.2,1278.4,1278.4,7,0
2007-06-04,1278.4,1285.2,1278.4,1285.2,20,0
2007-06-05,1278.4,1280,1277.6,1278.4,22,0
2007-06-06,1278.4,1278.4,1246.8,1246.8,16,0
2007-06-07,1383.6,1451.2,1277.2,1326.8,84,0
2007-06-08,1303.2,1399.2,1303.2,1384.4,19,0
2007-06-18,1378.8,1426.4,1372.8,1420.4,11,0
2007-06-27,1524,1524,1339.6,1352.4,14,0
2007-06-28,1323.6,1323.6,1323.6,1323.6,1,0
2007-07-03,1468.8,1474.4,1291.6,1377.2,17,0
2007-07-05,1441.2,1444,1413.6,1423.6,12,0
2007-07-06,1416.4,1420.8,1416.4,1420.8,4,0
2007-07-09,1391.6,1391.6,1391.6,1391.6,1,0
2007-07-10,1369.6,1369.6,1369.6,1369.6,1,0
2007-07-12,1364,1378,1364,1364,5,0
2007-07-13,1449.6,1449.6,1449.6,1449.6,3,0
2007-07-17,1449.6,1449.6,1364,1364,30,0
2007-07-18,1342.4,1342.4,1233.6,1233.6,28,0
2007-07-19,1233.6,1340.8,1181.2,1301.6,42,0
2007-07-20,1256.8,1301.6,1250.8,1301.6,8,0
2007-07-23,1439.6,1439.6,1439.6,1439.6,1,0
2007-07-25,1349.6,1372.8,1250.8,1272.8,47,0
2007-07-26,1258.4,1280.4,1258.4,1280.4,2,0
2007-07-27,1262.4,1281.6,1262.4,1274.8,10,0
2007-07-30,1270,1304.8,1172.8,1184.4,88,0
2007-07-31,1191.6,1226.4,1180,1223.6,8,0
2007-08-06,1176.8,1222,1176.8,1216,4,0
2007-08-07,1160.8,1160.8,927.2,1113.2,96,0
2007-08-08,1132,1132,1132,1132,8,0
2007-08-10,1132,1132,1132,1132,5,0
2007-08-14,1137.6,1137.6,1132,1132,23,0
2007-08-17,1160.8,1160.8,1160.8,1160.8,2,0
2007-08-22,1182.8,1190,1182.8,1190,12,0
2007-08-23,1196,1304.8,1196,1304.8,2,0
2007-08-27,1306,1306,1306,1306,3,0
2007-08-28,1198.8,1198.8,1198.8,1198.8,1,0
2007-08-30,1306,1306,1306,1306,1,0
2007-08-31,1284.4,1284.4,1284.4,1284.4,1,0
2007-09-07,1286,1286,1286,1286,1,0
2007-09-19,1219.2,1219.2,1191.6,1191.6,6,0
2007-09-24,1191.6,1206,1191.6,1191.6,35,0
2007-10-01,1191.6,1191.6,1191.6,1191.6,1,0
2007-10-02,1235.2,1235.2,1235.2,1235.2,1,0
2007-10-03,1197.2,1197.2,1162.4,1162.4,15,0
2007-10-08,1219.2,1219.2,1197.2,1197.2,8,0
2007-10-10,1233.6,1233.6,1191.6,1191.6,58,0
2007-10-11,1261.2,1306,1261.2,1301.6,21,0
2007-10-12,1262.4,1262.4,1204.4,1204.4,19,0
2007-10-23,1202,1202,1202,1202,6,0
2007-10-25,1197.2,1197.2,1191.6,1197.2,64,0
2007-11-01,1197.2,1204.4,1197.2,1204.4,5,0
2007-11-02,1197.2,1197.2,1197.2,1197.2,30,0
2007-11-13,1197.2,1197.2,1197.2,1197.2,3,0
2007-11-14,1197.2,1197.2,1197.2,1197.2,1,0
2007-11-21,1197.2,1197.2,1197.2,1197.2,2,0
2007-11-26,1197.2,1197.2,1113.2,1113.2,94,0
2007-11-30,1117.6,1229.2,1117.6,1229.2,9,0
2007-12-03,1232,1233.6,1230.8,1233.6,16,0
2007-12-04,1149.2,1149.2,1148,1148,1,0
2007-12-13,1146.4,1148,1088.4,1124.8,23,0
2007-12-18,1088.4,1088.4,1088.4,1088.4,17,0
2007-12-19,1023.2,1059.6,1023.2,1059.6,30,0
2007-12-20,1059.6,1072.4,944.8,1055.2,40,0
2007-12-27,1095.6,1095.6,1095.6,1095.6,3,0
2007-12-28,1017.2,1017.2,946.4,1016,11,0
2007-12-31,1124.8,1160.8,1124.8,1160.8,11,0
2008-01-03,1052,1052,1044.8,1052,20,0
2008-01-04,1017.2,1049.2,748.8,1049.2,131,0
2008-01-07,1085.6,1085.6,870.8,870.8,90,0
2008-01-08,885.2,1049.2,870.8,991.2,110,0
2008-01-09,1016,1023.2,979.6,1023.2,5,0
2008-01-11,1052,1060.8,1052,1060.8,4,0
2008-01-14,1037.6,1037.6,947.6,1011.6,9,0
2008-01-15,1023.2,1023.2,1023.2,1023.2,4,0
2008-01-16,950.4,950.4,950.4,950.4,1,0
2008-01-18,1290,1306,1016,1306,29,0
2008-01-22,1306,1306,1160.8,1160.8,4,0
2008-01-23,1296,1306,1280,1306,9,0
2008-01-24,1371.6,1409.2,1160.8,1335.2,70,0
2008-01-25,1306,1306,1306,1306,1,0
2008-01-28,1185.6,1277.2,1185.6,1277.2,1,0
2008-01-31,1287.2,1290,1204.4,1290,2,0
2008-02-21,1233.6,1233.6,1233.6,1233.6,6,0
2008-02-25,1233.6,1233.6,1233.6,1233.6,1,0
2008-02-29,1297.6,1300.4,1204.4,1204.4,4,0
2008-03-03,1197.2,1306,1197.2,1306,837,0
2008-03-11,1201.6,1201.6,1197.2,1197.2,2,0
2008-03-14,1306,1306,1306,1306,1,0
2008-03-20,1197.2,1197.2,1178.4,1191.6,7,0
2008-03-27,1306,1306,1306,1306,1,0
2008-04-01,1233.6,1233.6,1165.2,1176.4,15,0
2008-04-07,1165.2,1165.2,1165.2,1165.2,8,0
2008-04-17,1264.8,1264.8,1264.8,1264.8,1,0
2008-04-21,1226.4,1226.4,1126,1160.8,55,0
2008-04-23,1159.6,1159.6,979.6,1011.6,70,0
2008-04-24,1062.4,1158,1037.6,1153.6,43,0
2008-04-25,1211.6,1261.2,1155.2,1220.4,20,0
2008-04-30,1017.2,1146.4,979.6,1123.2,78,0
2008-05-01,1102.8,1232,1102.8,1232,18,0
2008-05-02,1270,1277.2,1270,1277.2,6,0
2008-05-05,1335.2,1371.6,1220.4,1233.6,48,0
2008-05-07,1176.8,1176.8,1176.8,1176.8,1,0
2008-05-08,1175.6,1175.6,1175.6,1175.6,3,0
2008-05-22,1160.8,1166,1160.8,1166,3,0
2008-05-23,1233.6,1233.6,1160.8,1160.8,4,0
2008-06-02,1233.6,1235.2,1233.6,1233.6,10,0
2008-06-04,1233.6,1233.6,1233.6,1233.6,1,0
2008-06-09,1233.6,1237.2,1233.6,1237.2,8,0
2008-06-17,1295.2,1295.2,1295.2,1295.2,2,0
2008-06-25,1234.4,1274,1176.4,1229.6,28,0
2008-06-26,1229.6,1424.8,1142.8,1219.2,21,0
2008-06-27,1129.2,1220.4,1121.6,1220.4,9,0
2008-07-10,1066.8,1139.2,1066.8,1066.8,16,0
2008-07-11,992,1060.4,978.4,1060.4,16,0
2008-07-14,990.4,1206.8,978.4,1206.8,16,0
2008-07-18,954,954,914.4,914.4,8,0
2008-07-21,1121.6,1121.6,1121.6,1121.6,1,0
2008-07-25,1135.2,1135.2,1135.2,1135.2,1,0
2008-07-28,918.8,918.8,918.8,918.8,1,0
2008-07-29,1141.2,1141.2,1141.2,1141.2,1,0
2008-07-31,998,1083.6,998,1083.6,1,0
2008-08-01,1062,1062,1027.2,1034.8,3,0
2008-08-05,990.4,990.4,990.4,990.4,1,0
2008-08-07,990.4,990.4,990.4,990.4,7,0
2008-08-08,929.6,1142.8,929.6,1142.8,8,0
2008-08-25,934,934,934,934,8,0
2008-08-26,934,934,929.6,929.6,4,0
2008-08-28,975.2,975.2,975.2,975.2,1,0
2008-09-03,988.8,990.4,988.8,990.4,7,0
2008-09-15,934,934,914.4,914.4,51,0
2008-09-16,1005.6,1012,845.6,1002.8,30,0
2008-09-17,1031.6,1031.6,916,916,11,0
2008-09-18,906.4,906.4,906.4,906.4,1,0
2008-09-19,909.6,1219.2,876,876,49,0
2008-09-22,914.4,914.4,914.4,914.4,1,0
2008-09-23,839.6,990.4,807.6,952.4,15,0
2008-09-24,838,838.8,838,838,25,0
2008-09-25,838,975.2,836.4,975.2,21,0
2008-09-26,960,960,960,960,1,0
2008-09-29,944.8,944.8,944.8,944.8,1,0
2008-09-30,844,844,585.2,821.2,36,0
2008-10-01,822.8,914.4,822.8,914.4,1,0
2008-10-02,938.8,938.8,801.6,888.4,1,0
2008-10-03,884,884,884,884,1,0
2008-10-06,899.2,899.2,853.2,853.2,1,0
2008-10-07,764.8,884,764.8,884,3,0
2008-10-08,876,876,876,876,1,0
2008-10-09,838,860.8,838,860.8,7,0
2008-10-10,860.8,860.8,860.8,860.8,1,0
2008-10-14,848.8,852,848.8,852,4,0
2008-10-15,854.8,854.8,854.8,854.8,1,0
2008-10-16,769.6,830.4,688.8,830.4,20,0
2008-10-17,821.2,821.2,821.2,821.2,1,0
2008-10-20,845.6,845.6,830.4,830.4,1,0
2008-10-21,694.8,820,685.6,807.6,16,0
2008-10-22,762,807.6,592,795.6,249,0
2008-10-23,700.8,788,700.8,788,2,0
2008-10-24,655.2,796.8,655.2,796.8,1,0
2008-10-27,662.8,853.2,662.8,790.8,9,0
2008-10-28,806,806,806,806,1,0
2008-10-29,743.6,781.6,743.6,781.6,5,0
2008-10-30,777.2,777.2,777.2,777.2,1,0
2008-10-31,766.4,813.6,662.8,784.8,30,0
2008-11-03,661.2,762,602,608,539,0
2008-11-04,670.4,670.4,609.6,626.4,110,0
2008-11-05,640,653.6,632.4,632.4,88,0
2008-11-06,644.4,644.4,617.2,617.2,141,0
2008-11-07,609.6,624.8,609.6,609.6,56,0
2008-11-10,617.2,617.2,594.4,602,88,0
2008-11-11,603.6,603.6,594.4,597.2,79,0
2008-11-12,649.2,754.4,649.2,754.4,16,0
2008-11-17,604.8,604.8,603.6,603.6,10,0
2008-11-18,716,716,716,716,1,0
2008-11-20,640,667.6,624.8,624.8,8,0
2008-11-21,602,624.8,571.6,624.8,28,0
2008-11-25,624.8,624.8,624.8,624.8,3,0
2008-11-26,746.8,746.8,742,742,3,0
2008-12-03,612.4,724,608,724,58,0
2008-12-16,571.6,746.8,571.6,746.8,38,0
2008-12-18,685.6,685.6,661.2,661.2,10,0
2008-12-19,603.6,852,571.6,852,5,0
2008-12-22,852,852,852,852,1,0
2008-12-23,696.4,696.4,696.4,696.4,1,0
2008-12-30,717.6,762,469.2,762,105,0
2009-01-02,650.8,652,650.8,652,1,0
2009-01-07,589.6,679.6,533.2,679.6,7,0
2009-01-09,669.6,853.2,594.4,685.6,15,0
2009-01-13,730,730,685.6,685.6,3,0
2009-01-15,728.4,728.4,710,710,1,0
2009-01-20,685.6,687.2,685.6,687.2,8,0
2009-01-21,600.4,600.4,594.4,596,4,0
2009-02-06,484.4,746.8,484.4,746.8,6,0
2009-02-09,670.4,670.4,655.2,655.2,7,0
2009-02-11,597.2,597.2,528.8,533.2,6,0
2009-02-12,670.4,670.4,670.4,670.4,1,0
2009-02-20,612.8,612.8,612.8,612.8,1,0
2009-02-25,611.2,685.6,533.2,684,58,0
2009-03-02,571.6,571.6,571.6,571.6,1,0
2009-03-03,636.8,636.8,636.8,636.8,1,0
2009-03-17,550,609.6,548.4,609.6,17,0
2009-03-18,580.4,646,580.4,646,1,0
2009-03-26,642.4,647.6,642.4,644.4,3,0
2009-04-02,621.6,621.6,621.6,621.6,1,0
2009-04-14,452.4,646,452.4,646,1,0
2009-04-20,614,614,568.4,568.4,1,0
2009-04-27,644.4,647.6,644.4,647.6,2,0
2009-05-07,647.6,647.6,582.4,582.4,2,0
2009-05-27,536.8,536.8,536.8,536.8,1,0
2009-05-28,534,540.8,534,540.8,2,0
2009-05-29,548.4,609.6,548.4,609.6,1,0
2009-06-02,609.6,647.6,609.6,647.6,18,0
2009-06-05,571.6,571.6,571.6,571.6,1,0
2009-06-09,640,798.4,640,798.4,2,0
2009-06-10,958.4,958.4,958.4,958.4,3,0
2009-06-11,800,800,800,800,1,0
2009-06-15,665.6,665.6,665.6,665.6,1,0
2009-06-16,800,800,571.2,720,24,0
2009-06-23,680,680,680,680,23,0
2009-06-25,672,672,672,672,6,0
2009-06-26,672,672,664,664,12,0
2009-06-30,720,720,720,720,2,0
2009-07-07,760,760,696,696,8,0
2009-07-09,696,800,689.6,788.8,23,0
2009-07-10,784,784,784,784,3,0
2009-07-13,777.6,784,776,784,2,0
2009-07-15,784,785.6,571.2,675.2,27,0
2009-07-17,571.2,636.8,571.2,624,16,0
2009-07-20,624,624,624,624,6,0
2009-07-24,624,624,624,624,0,0
2009-07-27,624,624,624,624,0,0
2009-07-28,624,624,624,624,0,0
2009-07-29,624,624,624,624,3,0
2009-07-30,624,624,624,624,0,0
2009-07-31,624,624,624,624,0,0
2009-08-03,624,624,624,624,0,0
2009-08-04,640,640,624,640,7,0
2009-08-05,640,640,640,640,0,0
2009-08-06,640,640,640,640,5,0
2009-08-07,640,640,640,640,0,0
2009-08-10,640,640,640,640,0,0
2009-08-11,640,640,640,640,0,0
2009-08-12,608,608,598.4,600,10,0
2009-08-13,600,600,600,600,0,0
2009-08-14,600,600,561.6,561.6,30,0
2009-08-17,561.6,561.6,560,560.4,9,0
2009-08-19,560,560,560,560,8,0
2009-08-20,585.6,585.6,532,560,9,0
2009-08-24,560,560,560,560,0,0
2009-08-25,560,560,560,560,0,0
2009-09-01,560,560,560,560,0,0
2009-09-04,560,560,560,560,1,0
2009-09-08,496,496,496,496,1,0
2009-09-11,480,480,464,480,75,0
2009-09-17,432,520,432,520,21,0
2009-09-18,520,520,520,520,7,0
2009-09-29,510.4,510.4,510.4,510.4,1,0
2009-09-30,496,496,496,496,13,0
2009-10-01,481.6,496,480,496,20,0
2009-10-02,496,496,494.4,494.4,5,0
2009-10-14,494.4,496,494.4,496,10,0
2009-10-15,504,504,504,504,3,0
2009-10-16,504,504,504,504,13,0
2009-10-28,426.4,464.8,424,464.8,12,0
2009-10-30,440,440,424,429.6,7,0
2009-11-02,443.2,444.8,424,424,42,0
2009-11-03,422.4,424,326.4,352,11,0
2009-11-04,352,352,352,352,2,0
2009-11-05,353.6,353.6,352,352,18,0
2009-11-10,382.4,384,382.4,384,19,0
2009-11-20,334.4,334.4,328,328,6,0
2009-11-24,393.6,416,393.6,399.6,76,0
2009-11-25,385.6,416,385.6,416,29,0
2009-12-01,348.8,348.8,304,304,14,0
2009-12-02,344,344,340.8,340.8,1,0
2009-12-03,248,248,200,219.2,35,0
2009-12-04,241.6,276.8,240,257.6,14,0
2009-12-07,270.4,280,270.4,272,10,0
2009-12-08,262.8,262.8,257.6,259.2,5,0
2009-12-09,280,280,280,280,2,0
2009-12-10,256,256,256,256,1,0
2009-12-11,256,291.2,256,291.2,22,0
2009-12-15,275.2,275.2,256,256,3,0
2009-12-16,256,256,256,256,7,0
2009-12-17,264,264,264,264,1,0
2009-12-18,264,272.4,264,272.4,5,0
2009-12-21,272,272,272,272,10,0
2009-12-23,272,273.6,272,273.6,2,0
2009-12-24,264,359.2,264,340.8,8,0
2009-12-28,360,360,272,334.4,17,0
2009-12-30,358.4,358.4,272.4,272.4,3,0
2009-12-31,300.8,346.8,299.2,346.8,6,0
2010-01-04,427.2,440,264,292.8,42,0
2010-01-05,283.2,286.4,278.4,284.8,10,0
2010-01-06,294.4,296,265.6,265.6,7,0
2010-01-07,264.8,265.6,264,264,21,0
2010-01-08,268,268,243.2,253.6,14,0
2010-01-11,240,240,230,230,7,0
2010-01-12,216,240,216,216,29,0
2010-01-13,238.4,238.4,212.8,212.8,9,0
2010-01-15,234.4,234.4,216,216,3,0
2010-01-19,214.4,216,208,216,8,0
2010-01-20,233.6,262.4,224,260.8,58,0
2010-01-21,252.8,259.2,252.8,259.2,2,0
2010-01-22,259.2,262.4,259.2,262.4,8,0
2010-01-26,216,274.8,216,259.2,27,0
2010-02-01,259.2,259.2,259.2,259.2,4,0
2010-02-02,233.6,257.6,233.6,257.6,2,0
2010-02-03,216,219.2,176,185.6,63,0
2010-02-04,224,224,193.6,200,51,0
2010-02-05,209.6,209.6,200,200,3,0
2010-02-09,201.6,203.2,201.6,203.2,6,0
2010-02-10,172.8,172.8,172.8,172.8,3,0
2010-02-11,185.6,185.6,185.6,185.6,6,0
2010-02-16,212.8,212.8,187.2,204.8,6,0
2010-02-17,203.2,204.8,192,192,74,0
2010-02-19,187.2,187.2,168,168,5,0
2010-02-22,184,184,176,177.6,58,0
2010-02-23,201.6,201.6,190.4,200,15,0
2010-02-24,177.6,192,177.6,192,4,0
2010-02-25,176,176,176,176,1,0
2010-03-01,190.4,192,190.4,192,5,0
2010-03-02,174.4,222.4,174.4,181.6,36,0
2010-03-08,178.4,180.8,178.4,180.8,4,0
2010-03-15,186.4,186.4,186.4,186.4,1,0
2010-03-16,182.4,192,179.2,179.2,14,0
2010-03-17,179.2,185.6,179.2,185.6,14,0
2010-03-18,172.8,176,160,172.8,68,0
2010-03-19,160,163.2,142.4,155.2,112,0
2010-03-23,161.6,161.6,144,156.8,16,0
2010-03-24,152,152,152,152,3,0
2010-03-25,152,152,151.2,151.2,13,0
2010-03-26,140.8,140.8,134.4,134.4,11,0
2010-03-29,136,150.4,134.4,142,20,0
2010-03-30,148.8,148.8,137.6,138,30,0
2010-04-01,131.2,152,131.2,146.4,9,0
2010-04-05,146.4,146.4,146.4,146.4,1,0
2010-04-06,129.6,144,128,144,37,0
2010-04-07,128,132,128,132,4,0
2010-04-08,132.8,132.8,128,128,36,0
2010-04-09,128,128,128,128,8,0
2010-04-12,158.4,158.4,128,128,38,0
2010-04-15,128,128,120,128,28,0
2010-04-16,121.6,124.8,120,124.8,42,0
2010-04-19,124.8,124.8,124.8,124.8,19,0
2010-04-21,124.8,132.8,116.8,132.8,7,0
2010-04-22,132.8,134.4,128,134.4,9,0
2010-04-23,134.4,188,134.4,166.4,865,0
2010-04-26,171.2,273.6,169.6,251.2,1476,0
2010-04-27,270.4,291.2,171.2,195.2,727,0
2010-04-28,216,231.2,196.8,206.4,187,0
2010-04-29,196.8,203.2,168,169.6,219,0
2010-04-30,184,201.6,168,192,295,0
2010-05-03,201.6,259.2,200,208,310,0
2010-05-04,208,240,176,176,117,0
2010-05-05,184,211.2,184,211.2,52,0
2010-05-06,208,208,168,169.6,178,0
2010-05-07,208,208,164.8,176,193,0
2010-05-10,176,190.4,166.4,168,144,0
2010-05-11,166.4,187.2,166.4,171.2,99,0
2010-05-12,172.8,188.8,172.8,188.8,3,0
2010-05-13,177.6,177.6,168,168,47,0
2010-05-14,166.4,166.4,148.8,160,26,0
2010-05-17,144,161.2,136.4,158.4,44,0
2010-05-18,144,154,136,148.8,38,0
2010-05-19,136,143.6,136,143.6,1,0
2010-05-20,132.8,136,107.2,124.8,74,0
2010-05-21,123.2,134.4,123.2,134.4,8,0
2010-05-24,124.8,131.2,124.8,131.2,9,0
2010-05-25,129.6,131.2,129.6,131.2,13,0
2010-05-26,136,139.2,136,139.2,14,0
2010-05-27,136.8,140.8,128,134.4,10,0
2010-05-28,136,137.6,120,128,98,0
2010-06-01,128,128,120,128,30,0
2010-06-03,120,124,104,113.6,28,0
2010-06-04,108.8,108.8,108.8,108.8,1,0
2010-06-07,110.4,112,110.4,112,5,0
2010-06-08,102.4,102.4,98.4,98.4,3,0
2010-06-09,101.6,108.8,101.6,108.8,4,0
2010-06-10,112,112,88,88,13,0
2010-06-11,88,88,88,88,31,0
2010-06-14,88,88,88,88,1,0
2010-06-15,83.2,88,80,88,26,0
2010-06-16,80,80,72,72,21,0
2010-06-17,72,72,72,72,3,0
2010-06-18,72,72,72,72,12,0
2010-06-21,75.2,75.2,72,72,21,0
2010-06-22,57.6,88,56,88,72,0
2010-06-23,66.4,92.8,66.4,76.8,39,0
2010-06-24,62.4,80,62.4,80,18,0
2010-06-25,78.4,81.6,64,78.4,9,0
2010-06-28,78.4,81.6,78.4,81.6,3,0
2010-06-29,80,80,80,80,1,0
2010-06-30,80,80,80,80,1,0
2010-07-02,64,80,64,80,4,0
2010-07-06,78.4,78.4,78.4,78.4,1,0
2010-07-07,75.2,75.2,52.8,64,24,0
2010-07-08,76.8,76.8,76.8,76.8,13,0
2010-07-09,76.8,76.8,68.8,74.8,9,0
2010-07-12,68.8,73.6,68.8,73.6,24,0
2010-07-13,73.6,73.6,68.8,73.2,4,0
2010-07-14,73.6,73.6,73.6,73.6,1,0
2010-07-15,76.8,80,76.8,80,3,0
2010-07-16,76.8,80,59.2,76.8,9,0
2010-07-19,60.8,72,60.8,72,4,0
2010-07-20,72,72,54.4,72,8,0
2010-07-21,68.8,72,68.8,72,32,0
2010-07-22,72,72,57.6,66.4,16,0
2010-07-23,75.2,75.2,70.4,72,2,0
2010-07-26,75.2,80,70.4,70.4,39,0
2010-07-27,68.8,80,60.8,76.8,13,0
2010-07-28,80,92.8,60.8,88,87,0
2010-07-29,80,120,80,101.2,23,0
2010-07-30,112,137.6,110.4,118.4,37,0
2010-08-03,97.6,97.6,72,88,46,0
2010-08-04,97.6,97.6,97.6,97.6,1,0
2010-08-05,80,107.2,80,107.2,13,0
2010-08-06,72,92.8,70.8,92.8,10,0
2010-08-09,96,96,83.2,83.2,6,0
2010-08-10,83.2,90.4,65.6,81.6,80,0
2010-08-11,99.2,99.2,99.2,99.2,1,0
2010-08-17,68,81.6,66.4,78.4,36,0
2010-08-18,66.4,82.8,66.4,82.8,5,0
2010-08-23,80,80,65.6,77.6,3,0
2010-08-25,65.6,72,60,72,44,0
2010-08-26,74.4,76.8,74.4,76.8,2,0
2010-09-02,73.6,80,65.6,65.6,66,0
2010-09-03,80,80,80,80,21,0
2010-09-07,80,80,80,80,6,0
2010-09-13,96,96,96,96,1,0
2010-09-14,92.8,124.8,92.8,118.4,28,0
2010-09-15,118.4,128,118.4,124.8,42,0
2010-09-17,124.8,124.8,124.8,124.8,1,0
2010-09-20,112,112,112,112,4,0
2010-09-21,126.4,128,109.2,116.8,21,0
2010-09-22,120,120,120,120,1,0
2010-09-23,128,156.8,128,156.8,138,0
2010-09-24,145.6,145.6,145.6,145.6,6,0
2010-09-27,144,152,140.8,152,6,0
2010-09-29,140.8,140.8,140.8,140.8,19,0
2010-10-01,140.8,140.8,136,136,10,0
2010-10-04,129.6,129.6,128,128,25,0
2010-10-07,128,128,128,128,2,0
2010-10-08,128,128,128,128,4,0
2010-10-11,96,144,96,144,4,0
2010-10-12,104,104,104,104,1,0
2010-10-14,120,120,80.4,88,34,0
2010-10-18,136,136,89.6,89.6,8,0
2010-10-21,99.2,99.2,99.2,99.2,4,0
2010-10-25,99.2,99.2,99.2,99.2,2,0
2010-10-26,99.2,99.2,99.2,99.2,1,0
2010-10-27,92.8,92.8,91.2,91.2,7,0
2010-11-04,88,88,88,88,4,0
2010-11-23,71.2,71.2,71.2,71.2,9,0
2010-11-24,178.8,180,70,90,57,0
2010-11-26,150,192,122,138.4,309,0
2010-11-29,190,220,159.2,195.6,1038,0
2010-11-30,214.4,259.6,180.4,186.4,853,0
2010-12-01,200,208,196,200,94,0
2010-12-02,200,210,180.4,196,203,0
2010-12-03,208,208,180.8,182.4,53,0
2010-12-06,120.8,215.6,120.8,178.8,75,0
2010-12-07,178.8,178.8,151.6,165.2,67,0
2010-12-08,148,170,140,163.6,40,0
2010-12-09,142,165.2,140,140,51,0
2010-12-10,140.4,140.4,128,128.4,84,0
2010-12-13,124.4,124.4,92,96,100,0
2010-12-14,96.8,96.8,96,96,38,0
2010-12-15,90,90.8,90,90.4,24,0
2010-12-16,90.4,114.4,90.4,98.4,114,0
2010-12-20,96,96,90,90,43,0
2010-12-21,99.6,146.8,99.6,139.6,461,0
2010-12-22,143.2,152,133.2,152,60,0
2010-12-23,158.8,220.8,136,200,1335,0
2010-12-27,189.2,197.6,184.8,197.6,101,0
2010-12-28,176.4,197.6,176.4,197.6,7,0
2010-12-29,196,202,196,196,24,0
2010-12-30,208,208,182,199.2,28,0
2010-12-31,182.4,198.4,182.4,198.4,20,0
2011-01-04,187.6,188,187.6,188,9,0
2011-01-05,204,204,204,204,3,0
2011-01-06,183.2,199.6,182.4,198.4,30,0
2011-01-07,178.8,179.2,178.8,178.8,20,0
2011-01-10,161.6,165.2,161.6,164.8,81,0
2011-01-11,174,174,164.8,168,48,0
2011-01-12,167.6,167.6,167.6,167.6,3,0
2011-01-14,168,168,166,166,10,0
2011-01-18,160,166,140.8,153.6,150,0
2011-01-19,146,146,140.4,144.4,10,0
2011-01-20,140,141.6,140,141.6,13,0
2011-01-21,140,140,140,140,15,0
2011-01-24,137.2,150,132,146,142,0
2011-01-25,135.6,149.6,133.2,149.6,23,0
2011-01-26,132.4,149.6,132.4,149.6,22,0
2011-01-28,141.6,141.6,141.6,141.6,12,0
2011-01-31,143.6,144,112,144,165,0
2011-02-01,135.6,142,110.8,124.8,180,0
2011-02-02,118.8,120.8,118.8,120.8,13,0
2011-02-03,111.6,111.6,102,102.8,33,0
2011-02-04,104,104,104,104,4,0
2011-02-07,102.8,102.8,100,100,34,0
2011-02-09,102,102,102,102,10,0
2011-02-11,96,96.4,96,96.4,10,0
2011-02-14,96,113.6,96,113.6,11,0
2011-02-15,109.6,109.6,109.6,109.6,13,0
2011-02-16,104.8,110.4,104.8,110.4,41,0
2011-02-22,109.2,109.2,96,96,77,0
2011-02-23,96,97.6,96,97.6,10,0
2011-02-24,97.2,103.6,96.8,97.2,14,0
2011-03-02,96.4,96.4,96,96.4,23,0
2011-03-03,96,96.4,91.6,91.6,92,0
2011-03-04,96.4,96.4,96.4,96.4,3,0
2011-03-07,96.4,96.4,96.4,96.4,3,0
2011-03-08,116,116,116,116,3,0
2011-03-09,96.4,117.6,96,117.6,71,0
2011-03-10,100,112.8,100,112.8,29,0
2011-03-11,110.8,111.2,110.8,111.2,19,0
2011-03-14,104,107.2,88,106.8,151,0
2011-03-15,96,106.4,95.6,106,38,0
2011-03-17,94.4,94.4,94.4,94.4,5,0
2011-03-18,100.8,100.8,100.8,100.8,3,0
2011-03-22,98.4,98.4,98.4,98.4,5,0
2011-03-23,98.4,100,90.8,100,14,0
2011-03-24,90.8,98,90.8,98,13,0
2011-03-25,88.4,98.8,88.4,98.8,10,0
2011-03-28,88.4,98.4,88.4,98.4,5,0
2011-03-30,80.8,82,80.4,81.2,15,0
2011-04-01,84,90,84,84,28,0
2011-04-04,80.4,97.2,80.4,97.2,10,0
2011-04-05,95.6,185.6,79.6,109.6,227,0
2011-04-06,130,130,100,119.2,70,0
2011-04-07,114.4,124.8,114.4,124.8,29,0
2011-04-08,103.2,129.6,103.2,129.6,59,0
2011-04-11,127.6,160.4,127.6,155.6,178,0
2011-04-12,130.8,148.4,122,148.4,188,0
2011-04-13,133.6,175.6,132,159.2,42,0
2011-04-15,137.2,152.8,135.6,135.6,22,0
2011-04-18,120.8,121.6,80.8,98,366,0
2011-04-19,94.4,94.4,90.8,92.8,112,0
2011-04-20,93.2,106.8,90,94.8,25,0
2011-04-21,102.8,102.8,98.8,98.8,8,0
2011-04-25,90.4,106.4,90,98.4,20,0
2011-04-26,101.6,106.4,80.4,94.4,50,0
2011-04-27,85.6,95.6,84.4,95.2,22,0
2011-04-28,88.8,91.6,87.2,88,16,0
2011-04-29,96,96,87.2,88,15,0
2011-05-03,103.6,103.6,85.2,86.8,105,0
2011-05-04,89.2,90,88.8,89.2,48,0
2011-05-05,106.4,106.4,106.4,106.4,3,0
2011-05-06,80.4,90,80.4,89.6,39,0
2011-05-09,90,90,84,84,42,0
2011-05-11,84,84,84,84,92,0
2011-05-12,92,93.2,92,92,578,0
2011-05-13,82.4,82.4,78,78,132,0
2011-05-16,74.8,87.2,74.8,85.2,20,0
2011-05-18,83.2,83.2,78.4,80.8,10,0
2011-05-20,79.2,80,79.2,80,25,0
2011-05-23,72,80,72,80,13,0
2011-05-26,79.2,79.2,70.8,72,40,0
2011-06-01,69.2,69.2,68.4,68.4,100,0
2011-06-02,80,80,58.8,63.6,227,0
2011-06-03,72,72,64.8,68.4,123,0
2011-06-06,60.8,60.8,54,56.4,78,0
2011-06-07,56.4,56.4,56.4,56.4,50,0
2011-06-08,55.2,55.6,54.4,55.6,25,0
2011-06-09,56,56,52.8,52.8,71,0
2011-06-10,50,50,50,50,3,0
2011-06-13,50,50,49.2,49.2,9,0
2011-06-14,50,50,44.8,44.8,46,0
2011-06-15,40.8,41.2,34,34,114,0
2011-06-16,34.4,34.4,27.6,28,165,0
2011-06-17,28,28.4,20.8,26,306,0
2011-06-20,27.2,27.2,27.2,27.2,10,0
2011-06-21,26.8,26.8,25.6,25.6,5,0
2011-06-22,26.8,47.6,26.8,30.4,283,0
2011-06-23,29.6,29.6,26.8,28.8,47,0
2011-06-24,31.6,31.6,27.2,27.6,255,0
2011-06-27,28,28,28,28,25,0
2011-06-28,26.4,28,25.6,26,70,0
2011-06-29,25.2,30,25.2,25.6,162,0
2011-06-30,25.6,41.996,24.8,38,583,0
2011-07-01,37.6,37.6,32,33.6,85,0
2011-07-06,28,43.6,28,39.6,48,0
2011-07-07,48,48,44,44,309,0
2011-07-08,47.2,48,45.2,46.8,85,0
2011-07-11,44,44,34,36,28,0
2011-07-12,36,36,36,36,3,0
2011-07-13,33.6,40,33.6,38,31,0
2011-07-14,39.2,39.6,39.2,39.6,23,0
2011-07-18,40,44,40,44,49,0
2011-07-19,42,42,40.8,40.8,10,0
2011-07-20,39.6,40.8,36.8,36.8,44,0
2011-07-22,37.6,37.6,37.6,37.6,40,0
2011-07-25,38,65.2,38,60,419,0
2011-07-26,60,60.4,53.6,53.6,255,0
2011-07-27,63.2,63.2,43.6,43.6,77,0
2011-07-28,63.2,63.2,42.4,48,350,0
2011-07-29,44.4,48,44.4,48,53,0
2011-08-01,48.8,48.8,40.8,40.8,258,0
2011-08-02,41.2,41.2,38,38,171,0
2011-08-04,37.2,37.2,35.6,35.6,34,0
2011-08-05,36,36,30.8,30.8,60,0
2011-08-08,32,32,30,30,59,0
2011-08-09,30,30,30,30,33,0
2011-08-10,30,30,25.2,25.2,39,0
2011-08-11,25.6,28,25.6,28,88,0
2011-08-16,28,28,28,28,8,0
2011-08-17,26,26,26,26,15,0
2011-08-18,26,26,26,26,39,0
2011-08-22,24.8,26,24,26,43,0
2011-08-25,32,40.8,31.6,34,317,0
2011-08-26,29.6,32.8,29.6,32,35,0
2011-08-30,26.8,26.8,26.8,26.8,4,0
2011-09-01,32.8,38,32.8,34,89,0
2011-09-08,40,40,28,28,107,0
2011-09-12,37.6,39.2,37.6,39.2,8,0
2011-09-13,28.4,29.6,25.2,26.8,318,0
2011-09-14,26.4,31.6,26.4,31.6,216,0
2011-09-15,26.8,31.2,26.8,31.2,78,0
2011-09-16,27.2,27.2,27.2,27.2,3,0
2011-09-19,31.2,31.2,31.2,31.2,5,0
2011-09-22,30.8,30.8,30.8,30.8,25,0
2011-09-23,31.6,31.6,31.6,31.6,66,0
2011-09-28,28,30.8,26,30.8,91,0
2011-09-30,30.396,30.396,30.396,30.396,3,0
2011-10-03,27.2,27.2,26.8,26.8,48,0
2011-10-04,30,30,30,30,3,0
2011-10-06,26,30.4,21.2,30.4,40,0
2011-10-07,28,28,28,28,3,0
2011-10-10,28,28,28,28,3,0
2011-10-11,24.8,29.6,17.2,23.6,270,0
2011-10-13,24.4,24.4,24.4,24.4,3,0
2011-10-14,18,20.8,17.2,20,417,0
2011-10-17,18.4,18.4,18.4,18.4,3,0
2011-10-19,18.4,18.4,18,18,5,0
2011-10-21,18.4,18.4,18.4,18.4,3,0
2011-10-26,19.6,19.6,19.6,19.6,35,0
2011-10-27,19.6,19.6,19.6,19.6,33,0
2011-10-28,18,18,18,18,3,0
2011-10-31,20,24.8,19.996,23.32,375,0
2011-11-01,25.2,29.6,23.2,29.6,42,0
2011-11-02,31.2,31.2,24.4,31.2,239,0
2011-11-03,31.2,31.2,25.2,29.6,51,0
2011-11-04,29.2,29.2,29.2,29.2,3,0
2011-11-07,29.2,29.2,29.2,29.2,30,0
2011-11-08,24.8,32,24.8,29.2,140,0
2011-11-09,25.2,27.6,24,27.6,60,0
2011-11-10,29.2,29.2,29.2,29.2,3,0
2011-11-11,28.8,28.8,28.8,28.8,3,0
2011-11-14,28,28,28,28,54,0
2011-11-15,30,30,30,30,5,0
2011-11-17,26.4,29.2,26,28.8,29,0
2011-11-21,26.4,29.2,25.6,25.6,57,0
2011-11-28,22.4,22.4,22.4,22.4,3,0
2011-11-29,22.4,23.6,22,22,43,0
2011-11-30,22,22,18.032,21.6,130,0
2011-12-02,22.4,22.4,22.4,22.4,9,0
2011-12-05,20,22,17.6,22,28,0
2011-12-06,21.2,23.6,21.2,23.6,8,0
2011-12-09,20,20.4,20,20,77,0
2011-12-12,20,22,20,22,43,0
2011-12-16,18.4,18.4,18.4,18.4,15,0
2011-12-19,16.8,16.8,16.8,16.8,13,0
2011-12-20,21.6,21.6,16.4,18,78,0
2011-12-21,22.8,27.6,21.6,27.2,167,0
2011-12-23,22.8,28,22,26.8,79,0
2011-12-27,22.4,22.54,22,22.4,25,0
2011-12-30,20,21.6,15.6,20,248,0
2012-01-03,25.596,25.596,25.596,25.596,3,0
2012-01-04,20.8,20.8,20.796,20.8,25,0
2012-01-05,20.8,20.8,20.8,20.8,50,0
2012-01-06,23.6,23.6,23.6,23.6,8,0
2012-01-10,18,20.8,15.096,20.8,13,0
2012-01-13,17.6,17.6,17.596,17.6,20,0
2012-01-18,16.8,17.6,16,17.6,53,0
2012-01-20,16.8,17.6,16.8,17.6,5,0
2012-01-24,21.952,21.952,17.6,21.952,30,0
2012-01-25,23.6,25.2,22.672,25.2,45,0
2012-01-26,24.8,30,24.4,29.68,147,0
2012-01-30,30,30,30,30,13,0
2012-01-31,28.8,28.8,28,28,35,0
2012-02-02,29.6,31.6,28.96,28.96,283,0
2012-02-03,27.6,27.6,27.6,27.6,8,0
2012-02-06,27.2,28.4,25.6,28.4,33,0
2012-02-07,27.6,28.4,26,28.4,243,0
2012-02-08,28.4,30,28.4,30,30,0
2012-02-09,31.152,31.152,31.152,31.152,20,0
2012-02-10,30.8,30.8,30.16,30.16,5,0
2012-02-13,28.8,28.804,28.8,28.804,5,0
2012-02-14,29.2,30.8,27.6,27.6,50,0
2012-02-15,28,31.2,26.8,31.2,35,0
2012-02-16,31.2,31.2,31.2,31.2,3,0
2012-02-17,31.2,32.4,31.2,32.4,78,0
2012-02-21,33.2,33.2,32,32,10,0
2012-02-22,32.4,32.4,30.4,30.4,33,0
2012-02-23,31.2,31.2,28.404,31.2,25,0
2012-02-24,31.2,31.2,30.4,30.4,10,0
2012-02-27,30.4,30.4,30.4,30.4,3,0
2012-02-28,29.6,30.8,28,30.8,137,0
2012-03-01,30.8,33.6,30.796,32.8,82,0
2012-03-07,30.8,32.8,30.8,32.8,11,0
2012-03-14,30.8,30.8,30.8,30.8,15,0
2012-03-15,31.2,31.6,31.196,31.6,20,0
2012-03-23,28.4,29.2,28.4,28.4,293,0
2012-03-26,60.8,70.8,42,43.2,4688,0
2012-03-27,48.8,70,48.4,68,5036,0
2012-03-28,70.004,135.2,70.004,120,9514,0
2012-03-29,122.8,217.2,122,156,25793,0
2012-03-30,156,200,136,140.8,9656,0
2012-04-02,129.6,129.6,80,94,5536,0
2012-04-03,93.2,94,70.8,84.8,3352,0
2012-04-04,84.8,98.4,72.4,84,2263,0
2012-04-05,84.4,84.4,71.2,72,1319,0
2012-04-09,72,76,58,65.6,423,0
2012-04-10,64.8,66.8,54.4,54.4,300,0
2012-04-11,65.6,137.2,63.6,137.2,9007,0
2012-04-12,127.2,129.6,88.832,90,5169,0
2012-04-13,99.2,99.2,80,80,1112,0
2012-04-16,85.2,150,85.2,104,15086,0
2012-04-17,92.4,100.8,90,92.8,1253,0
2012-04-18,100,136.8,100,112,13624,0
2012-04-19,112,126,112,117.2,2014,0
2012-04-20,127.6,134,118.4,122.78,2123,0
2012-04-23,124,127.6,106.4,114,902,0
2012-04-24,123.2,128,114,116,1229,0
2012-04-25,124.4,135.6,112,113.6,3777,0
2012-04-26,115.2,119.2,108,113.2,1555,0
2012-04-27,115.6,115.6,107.6,111.2,671,0
2012-04-30,113.2,113.2,90.8,101.2,2697,0
2012-05-01,101.6,101.6,52.4,66.004,34024,0
2012-05-02,73.6,73.6,50,53.2,19958,0
2012-05-03,55.2,58.8,46.8,46.8,8240,0
2012-05-04,47.2,48,40.4,44.8,3251,0
2012-05-07,43.2,45.2,40.4,40.4,4432,0
2012-05-08,39.2,40,28.4,30.8,15940,0
2012-05-09,30.8,38,30.8,34.844,10796,0
2012-05-10,36,36.8,32.004,35.72,3701,0
2012-05-11,36.8,36.8,32.16,32.16,4345,0
2012-05-14,32,34,28.4,31.6,2404,0
2012-05-15,30,36,30,35.6,2217,0
2012-05-16,32.4,35.6,31.2,31.76,1682,0
2012-05-17,31.908,34.68,27.332,28,3817,0
2012-05-18,26.8,28.8,24.4,25.604,2121,0
2012-05-21,26.4,29.6,24.84,27.592,836,0
2012-05-22,27.16,27.16,24.928,26,621,0
2012-05-23,25.2,26.8,22.8,26.8,885,0
2012-05-24,22.44,25.436,22.44,23.6,2091,0
2012-05-25,24,27.2,23.2,24.8,2264,0
2012-05-29,25.6,28.4,24.8,26,1296,0
2012-05-30,25.2,26.6,23.76,26.48,93,0
2012-05-31,24.08,27.2,24.08,27.196,1182,0
2012-06-01,25.6,27.2,25.6,26.4,599,0
2012-06-04,27.156,27.156,25.6,26,1388,0
2012-06-05,26,27.2,26,27.2,834,0
2012-06-06,27.996,28,26,26.8,637,0
2012-06-07,26.8,27.196,26.264,27.056,326,0
2012-06-08,26,32,26,30.756,1731,0
2012-06-11,30.8,33.6,29.216,31.196,2775,0
2012-06-12,31.6,31.6,29.26,31.2,481,0
2012-06-13,31.6,32,30,31.6,784,0
2012-06-14,32,32,30.812,31.6,203,0
2012-06-15,32,32,29.2,31.156,610,0
2012-06-18,30.8,31,27.66,30.6,894,0
2012-06-19,30.8,31.96,30.4,30.8,402,0
2012-06-20,31.2,31.6,28,30.8,452,0
2012-06-21,30.8,32,26.8,26.8,1261,0
2012-06-22,26.8,30.38,26,27.6,1041,0
2012-06-25,27.2,28,26.8,28,342,0
2012-06-26,28,30.388,27.32,28,447,0
2012-06-27,28,29.98,27.2,27.916,404,0
2012-06-28,27.644,29.956,26.884,26.884,359,0
2012-06-29,27.6,29.6,25.64,25.64,505,0
2012-07-02,25.6,27.14,24,24.8,257,0
2012-07-03,24.804,26.796,24.028,25.6,237,0
2012-07-05,24,27.196,24,25.2,200,0
2012-07-06,26,26.236,24.8,26,241,0
2012-07-09,26,26.76,25.2,25.2,501,0
2012-07-10,26.36,27.14,20,22.76,8502,0
2012-07-11,22.8,22.8,19.6,20,5038,0
2012-07-12,18.2,20.796,18.004,20,1053,0
2012-07-13,20.604,21.16,20,21.16,200,0
2012-07-16,21.2,22.8,18.8,19.6,1230,0
2012-07-17,21.6,22,20,22,597,0
2012-07-18,22,22,19.24,20,1032,0
2012-07-19,20,20.8,20,20,371,0
2012-07-20,20,22,19.6,20.044,866,0
2012-07-23,19.244,20.792,18.092,20,819,0
2012-07-24,20.004,20.004,19.2,19.204,324,0
2012-07-25,20,20.796,19.604,20.788,270,0
2012-07-26,21.2,21.204,19.612,20.796,283,0
2012-07-27,20.8,20.8,19.6,19.6,502,0
2012-07-30,20.76,20.76,18.8,19.784,1279,0
2012-07-31,18.8,20.308,18.8,19,1363,0
2012-08-01,19,19,19,19,125,0
2012-08-02,19,20.8,19,19,2773,0
2012-08-03,19.244,20.396,18.856,18.856,771,0
2012-08-06,18.82,19.192,18.8,18.8,588,0
2012-08-07,18.804,18.804,18.468,18.468,498,0
2012-08-08,18.888,18.888,18.08,18.08,478,0
2012-08-09,18.08,18.084,18.04,18.04,523,0
2012-08-10,18,19.2,16,16.4,2037,0
2012-08-13,16.4,17.92,16,16.4,704,0
2012-08-14,17.2,18,15.956,17.6,2001,0
2012-08-15,16.4,17.92,16.004,17.6,478,0
2012-08-16,17.6,24.4,17.596,20.4,4817,0
2012-08-17,22.4,29.52,21.2,24,6905,0
2012-08-20,26,27.6,24.06,25.2,2354,0
2012-08-21,24,26.36,23.4,24,759,0
2012-08-22,24.8,25.124,23.244,24.4,667,0
2012-08-23,24.396,24.396,19.2,19.2,2906,0
2012-08-24,21.596,23.12,19.6,20,500,0
2012-08-27,20,21.596,19.6,21.196,198,0
2012-08-28,20.996,20.996,19.208,19.208,60,0
2012-08-29,20.956,22.72,20,20,719,0
2012-08-30,19.2,20.9,19.2,20.796,231,0
2012-08-31,20.4,21.56,20,21.56,308,0
2012-09-04,21.6,21.6,20,20,263,0
2012-09-05,20.4,22,19.44,19.68,389,0
2012-09-06,19.44,21.6,19.4,20,363,0
2012-09-07,20,20,19.28,19.432,273,0
2012-09-10,19.28,19.852,19.2,19.44,143,0
2012-09-11,19.6,20.8,19.2,19.2,286,0
2012-09-12,19.2,20.32,19.2,20.12,677,0
2012-09-13,19.232,20.396,18.44,18.936,502,0
2012-09-14,19.404,19.404,19.404,19.404,22,0
2012-09-17,19.2,21.6,18.4,19.2,408,0
2012-09-18,19.2,20.76,18.8,19.22,495,0
2012-09-19,20,20.792,19.292,20.792,2562,0
2012-09-20,20.404,21.592,19.692,20.4,393,0
2012-09-21,21.4,21.4,20,21,523,0
2012-09-24,20,21.4,20,20.8,523,0
2012-09-25,21.208,28,21.208,24,3380,0
2012-09-26,22.404,27.2,22.404,25.596,629,0
2012-09-27,24.8,25.2,24,24,293,0
2012-09-28,22,24.6,22,24.596,110,0
2012-10-01,25.2,27.2,24,24,1708,0
2012-10-02,24.8,24.8,23.72,23.72,68,0
2012-10-03,24.8,24.8,24.796,24.8,62,0
2012-10-04,22.456,27.2,21.04,23.396,1558,0
2012-10-05,21.044,22.92,19.2,20,2268,0
2012-10-08,20,21.2,18.8,19.2,183,0
2012-10-09,20,20.4,19.204,20.4,225,0
2012-10-10,19.6,20.72,19.4,20.72,375,0
2012-10-11,21.516,21.516,19.2,19.2,1304,0
2012-10-12,19.2,20,19.2,19.6,180,0
2012-10-15,18.4,21.996,18.4,19.6,178,0
2012-10-16,19.204,19.204,19.2,19.2,75,0
2012-10-17,19.6,20.796,19.6,20,1415,0
2012-10-18,19.6,20.004,17.4,20,2423,0
2012-10-19,19.6,20,17.6,20,2336,0
2012-10-22,18.8,19.6,18.4,18.4,733,0
2012-10-23,18.4,19,16.48,18.4,2596,0
2012-10-24,18.6,18.8,18.104,18.8,2310,0
2012-10-25,18.8,18.8,16.4,16.4,649,0
2012-10-26,18.196,18.8,16.8,17.88,2086,0
2012-10-31,16.8,20.4,16.8,17.64,668,0
2012-11-01,17.644,22,17.644,20.4,1154,0
2012-11-02,20.4,21.996,20.396,21.996,273,0
2012-11-05,20,21.196,18.4,21.196,276,0
2012-11-06,19.2,20.4,18.4,19.6,364,0
2012-11-07,19.2,19.2,18,18.8,453,0
2012-11-08,18.404,20.4,16.48,18.896,1223,0
2012-11-09,18.8,19.2,18.4,18.4,1290,0
2012-11-12,18.004,19.996,17.6,18.8,118,0
2012-11-13,19.2,19.2,17.604,18,1577,0
2012-11-14,18.028,22.004,18.028,20,3767,0
2012-11-15,20.4,23.6,20,22.4,3526,0
2012-11-16,21.6,22.4,19.6,20.4,298,0
2012-11-19,20.4,21.596,18.56,21.596,138,0
2012-11-20,21.6,21.6,19.2,21.192,330,0
2012-11-21,21.004,21.192,21.004,21.08,20,0
2012-11-23,21.2,21.6,21.2,21.6,82,0
2012-11-26,20,21.496,19.2,20,488,0
2012-11-27,19.6,20,18.8,18.8,340,0
2012-11-28,21.192,21.192,20.456,20.456,11,0
2012-11-29,21.2,21.6,18.8,21.6,987,0
2012-11-30,21.16,21.16,21.16,21.16,3,0
2012-12-03,21.2,21.2,19.604,19.604,65,0
2012-12-04,19.6,20,18,20,1701,0
2012-12-05,18.424,20.4,18.424,20,333,0
2012-12-06,18.4,21.2,18.4,18.808,407,0
2012-12-07,18.8,20.8,18.8,20.8,125,0
2012-12-10,18.48,20,18.48,20,70,0
2012-12-11,18.8,19.2,18.8,19.2,595,0
2012-12-12,18.8,21.196,18.8,20.8,4130,0
2012-12-13,21.2,21.6,20.76,21.6,329,0
2012-12-14,21.6,21.6,20,20,1213,0
2012-12-17,19.204,21.596,19.2,20.8,125,0
2012-12-18,21.596,21.596,20,20,253,0
2012-12-19,18.808,21.2,18.808,19.96,1322,0
2012-12-20,19.2,19.996,19.2,19.2,770,0
2012-12-21,19.6,20,19.6,20,33,0
2012-12-24,19.004,19.2,19.004,19.2,11,0
2012-12-26,20.1,20.1,19.2,19.544,155,0
2012-12-27,18.804,21.6,18.804,20,699,0
2012-12-28,19.204,19.208,19.2,19.204,90,0
2012-12-31,22.64,22.64,19.6,19.6,436,0
2013-01-02,20.796,20.8,19.848,20.8,363,0
2013-01-03,19.6,19.6,18,19.204,1635,0
2013-01-04,20,20,19.116,19.12,918,0
2013-01-07,19.2,19.6,18.8,19.6,165,0
2013-01-09,19.204,20.32,19.204,19.4,97,0
2013-01-10,19.2,19.936,18.4,19.552,423,0
2013-01-11,19.2,19.6,19.2,19.596,303,0
2013-01-14,19.2,19.756,18.404,18.824,319,0
2013-01-15,19.2,20,19.2,20,627,0
2013-01-16,19.2,20.4,19.2,19.608,424,0
2013-01-17,19.6,20.4,19.4,19.44,503,0
2013-01-18,20.4,20.4,19.2,19.6,789,0
2013-01-22,20,20.4,20,20,1023,0
2013-01-23,20.8,20.8,20.4,20.4,1060,0
2013-01-24,20.8,31.596,20.8,28,10403,0
2013-01-25,29.2,35.2,23.24,25.2,18423,0
2013-01-28,25.2,27.116,22.552,23.584,1624,0
2013-01-29,24,27.6,24,26,3027,0
2013-01-30,24.08,27.956,23.24,23.4,3355,0
2013-01-31,22.8,22.804,18.4,20.8,8500,0
2013-02-01,21.6,22,20.6,21.4,1937,0
2013-02-04,22.4,22.404,20.4,20.4,1463,0
2013-02-05,20.4,20.8,19.2,20.48,2911,0
2013-02-06,20,20.8,19.2,20.4,991,0
2013-02-07,20,21.2,20,20,2258,0
2013-02-08,20,20.8,19.604,19.996,527,0
2013-02-11,19.6,20.4,19.2,20.4,752,0
2013-02-12,19.6,20.4,19.6,20.4,239,0
2013-02-13,20.396,20.396,19.204,20.2,459,0
2013-02-14,20.4,20.4,18.8,20.4,3067,0
2013-02-15,20,20.8,20,20.4,1688,0
2013-02-19,20.4,21.2,20.4,20.8,763,0
2013-02-20,20.8,21.2,20.6,20.8,1268,0
2013-02-21,20.864,21.2,20,20.6,2225,0
2013-02-22,21.2,21.6,20.8,21.192,506,0
2013-02-25,22.4,22.4,20,21.2,1208,0
2013-02-26,21.592,21.592,20.6,20.8,987,0
2013-02-27,20.8,20.8,20,20,300,0
2013-02-28,20,20.4,19.6,20,317,0
2013-03-01,19.6,20.2,18.8,19.944,1025,0
2013-03-04,20,20.8,19.2,20.8,551,0
2013-03-05,20.8,21.112,18.8,18.8,2001,0
2013-03-06,19.2,19.92,18.84,19.92,233,0
2013-03-07,19.2,19.908,18.4,18.4,1244,0
2013-03-08,19.604,19.604,18.484,19.44,345,0
2013-03-11,19.6,19.6,18.16,18.4,2224,0
2013-03-12,19.108,20.8,18.412,20.352,1604,0
2013-03-13,20.8,20.8,20,20.4,288,0
2013-03-14,20.4,20.4,20,20.392,365,0
2013-03-15,20.056,20.056,20,20,95,0
2013-03-18,19.2,20,19.2,19.2,150,0
2013-03-19,20,21.2,19.24,20.796,1242,0
2013-03-20,19.6,20.792,19.32,19.68,95,0
2013-03-21,19.4,19.6,19.4,19.6,178,0
2013-03-22,20,20,19.2,19.204,177,0
2013-03-25,19.404,20,19.404,20,328,0
2013-03-26,19.6,20,19.6,19.6,366,0
2013-03-27,20.4,20.4,19.6,20,128,0
2013-03-28,20,20,19.2,19.2,243,0
2013-04-01,19.2,19.6,18.4,18.4,1882,0
2013-04-02,18.44,18.44,18.44,18.44,28,0
2013-04-03,19,19.184,18.8,18.8,388,0
2013-04-04,18.816,19,18.8,18.8,1411,0
2013-04-05,19.6,19.6,16.964,18.788,3973,0
2013-04-08,19.588,19.588,17.3,17.68,1483,0
2013-04-09,17.604,18.72,17.6,17.6,793,0
2013-04-10,17.604,17.604,17.04,17.596,1028,0
2013-04-11,18,18,16,16.4,1308,0
2013-04-12,16.6,16.72,16.1,16.6,734,0
2013-04-15,16.4,16.8,15.6,16,368,0
2013-04-16,16,16.52,16,16.2,146,0
2013-04-17,16.004,16.112,15.8,16,278,0
2013-04-18,16,16,14.52,15.2,1348,0
2013-04-19,14.8,15.2,14.4,14.408,1544,0
2013-04-22,14.408,15.92,14.408,15.1,1476,0
2013-04-23,15.6,16,15.6,16,578,0
2013-04-24,16,16,15.6,15.6,149,0
2013-04-25,15.6,15.6,15.6,15.6,358,0
2013-04-26,15.2,15.92,15.1,15.92,808,0
2013-04-29,15.6,15.88,14.8,15.88,228,0
2013-04-30,16,16.6,14.8,16.52,384,0
2013-05-01,16.4,16.4,15.6,15.6,656,0
2013-05-02,15.6,15.6,14.8,15.6,198,0
2013-05-03,15.16,15.16,14.636,14.64,1423,0
2013-05-06,14.4,15.6,14.4,15.16,78,0
2013-05-07,15.52,15.52,14.4,15.52,298,0
2013-05-08,14.404,15.52,14.404,15.52,23,0
2013-05-09,14.4,14.4,14.4,14.4,182,0
2013-05-10,15.516,16.8,14.412,16.8,1562,0
2013-05-13,16.8,16.8,14.8,16.764,26,0
2013-05-14,15.4,16.4,15.4,16.4,23,0
2013-05-15,16.404,16.404,15.2,15.2,350,0
2013-05-16,16.396,16.396,16.396,16.396,125,0
2013-05-17,16.4,17.196,16.396,16.8,841,0
2013-05-20,18,18,16.8,17.2,2384,0
2013-05-21,18.4,18.4,16.404,17.2,553,0
2013-05-22,17.2,17.6,16.48,17.2,781,0
2013-05-23,17.2,17.2,15.28,15.28,2548,0
2013-05-24,16.4,17.2,15.28,16.8,1573,0
2013-05-28,17.596,17.596,15.6,15.6,88,0
2013-05-29,15.6,16.4,15.2,15.28,278,0
2013-05-30,16.4,16.4,16,16.068,100,0
2013-05-31,16,16.4,16,16.1,157,0
2013-06-04,14.1,18.2,14.1,16.9,4901,0
2013-06-05,15.5,17.9,15.5,17.4,1497,0
2013-06-06,18,18,16.1,16.4,620,0
2013-06-07,17,17,16.3,16.501,521,0
2013-06-10,16.7,16.8,15.8,15.8,2042,0
2013-06-11,15.9,16.2,15.9,16.2,85,0
2013-06-12,16.6,16.6,14.1,15.6,1227,0
2013-06-13,14.6,15.4,14.5,15.2,1085,0
2013-06-14,15.2,15.4,15.2,15.4,858,0
2013-06-17,15.4,16.1,15.4,16.1,227,0
2013-06-18,16.3,16.3,15.5,15.75,748,0
2013-06-19,14.5,15.3,14.5,15.201,83,0
2013-06-20,15.201,15.201,15.2,15.2,345,0
2013-06-21,15.3,15.3,14.2,14.501,527,0
2013-06-24,14.9,14.9,12.9,13.49,285,0
2013-06-25,13.4,13.4,13,13,335,0
2013-06-26,12.601,14.9,12.601,14.9,1334,0
2013-06-27,14.6,14.9,13.9,14.9,843,0
2013-06-28,13.625,15.5,13.625,15.5,257,0
2013-07-01,15.5,15.5,14.6,15.3,460,0
2013-07-02,14.1,15.1,13.5,15,398,0
2013-07-03,14.7,15,14.7,15,70,0
2013-07-05,14.7,16,14.7,15.1,786,0
2013-07-08,15.4,15.4,13.9,14.8,272,0
2013-07-09,14.5,14.9,14.5,14.8,278,0
2013-07-10,14.9,14.9,14.6,14.6,90,0
2013-07-11,14.6,14.6,14.2,14.3,1271,0
2013-07-12,14.7,14.7,14,14.168,203,0
2013-07-15,14,14,13.993,13.993,420,0
2013-07-16,14.6,14.6,13.9,14,413,0
2013-07-17,14,14,13.99,14,935,0
2013-07-18,14,15.4,14,15.4,1016,0
2013-07-22,15.3,15.3,15,15.3,380,0
2013-07-23,15.2,15.2,15,15.2,480,0
2013-07-24,15.001,15.001,15,15,225,0
2013-07-25,15.2,15.2,14.1,15,122,0
2013-07-26,15.2,15.3,14.601,15,155,0
2013-07-29,14.5,15.9,14.5,15.9,527,0
2013-07-30,15.8,15.9,15.8,15.8,120,0
2013-07-31,15.1,15.9,15,15.8,618,0
2013-08-01,15.7,15.8,14.908,15.8,558,0
2013-08-02,15.2,16.1,15.2,15.3,748,0
2013-08-05,15.4,15.4,15.3,15.4,447,0
2013-08-06,14.8,15.6,14.6,15.6,1986,0
2013-08-07,14.9,15.6,14.9,15.5,118,0
2013-08-08,15.3,15.3,14.6,15,414,0
2013-08-09,14.7,14.7,14.601,14.601,144,0
2013-08-12,14.699,14.7,14.616,14.7,453,0
2013-08-13,14.1,15,14.1,14.9,316,0
2013-08-14,14,14.7,14,14.7,63,0
2013-08-15,15,15,14.6,14.7,125,0
2013-08-16,14.5,14.7,14.5,14.6,216,0
2013-08-19,14.601,14.601,14.5,14.5,142,0
2013-08-20,14.9,14.9,14.6,14.8,363,0
2013-08-21,14.7,14.7,14.7,14.7,10,0
2013-08-22,14.8,14.8,14.6,14.6,42,0
2013-08-26,15.6,15.6,14.863,15.5,111,0
2013-08-28,14.8,15.4,14.8,15.4,835,0
2013-08-29,14.801,15.201,14.801,15.201,1021,0
2013-08-30,15.399,15.4,15.399,15.4,167,0
2013-09-03,15,15,15,15,100,0
2013-09-04,15.3,15.8,15.3,15.5,335,0
2013-09-06,15.34,15.34,15.34,15.34,12,0
2013-09-09,15.4,16.2,15,16.2,1594,0
2013-09-10,15,16.2,13.9,16.2,2631,0
2013-09-11,16,16,16,16,110,0
2013-09-12,15.5,16,15.2,15.2,1422,0
2013-09-13,16,16,15.8,15.8,120,0
2013-09-17,16,16,15.6,15.8,413,0
2013-09-18,15.909,15.909,15.909,15.909,23,0
2013-09-19,16,16.1,15.5,16.1,695,0
2013-09-20,16.1,16.2,14.7,14.7,1546,0
2013-09-23,15.6,15.61,15.6,15.6,256,0
2013-09-24,15.067,16,15.067,16,116,0
2013-09-25,15,16.2,14.5,14.6,770,0
2013-09-26,15.5,15.8,15.5,15.8,55,0
2013-09-30,15.8,16,14.3,15.8,220,0
2013-10-01,15.8,15.8,15,15.8,470,0
2013-10-02,14.5,15.8,14.3,15.8,100,0
2013-10-03,15.6,15.6,15.6,15.6,10,0
2013-10-04,13.8,15.2,13.8,15.2,914,0
2013-10-07,14.3,14.5,14.2,14.5,90,0
2013-10-08,14.9,14.9,14,14.9,570,0
2013-10-11,15.1,15.5,14.5,15.5,320,0
2013-10-14,15.1,15.5,15.1,15.3,810,0
2013-10-15,15,15.5,14.5,15.1,1330,0
2013-10-16,14.9,15.5,14.5,15.5,1350,0
2013-10-17,15.4,15.4,14.8,15.1,2900,0
2013-10-18,14.8,14.8,14.5,14.5,420,0
2013-10-21,14.5,14.8,14.5,14.8,110,0
2013-10-22,14.5,15.2,14.5,14.8,700,0
2013-10-23,14.7,14.8,14.5,14.8,1120,0
2013-10-24,14.9,14.9,14.5,14.7,710,0
2013-10-25,15,15,14,14.5,120,0
2013-10-29,14.1,14.8,14.1,14.8,750,0
2013-10-30,14.5,15,14.5,14.5,270,0
2013-10-31,14.6,15,14.2,15,2738,0
2013-11-01,15,15,14.2,14.9,1400,0
2013-11-04,14.9,14.9,14.2,14.5,990,0
2013-11-05,14.5,14.5,14.2,14.4,480,0
2013-11-06,14.2,14.33,14.2,14.2,710,0
2013-11-07,14.4,14.5,14.2,14.2,760,0
2013-11-08,14.316,14.316,14.316,14.316,125,0
2013-11-11,14.2,14.2,14.2,14.2,1020,0
2013-11-12,14,14.1,13.4,14.1,1020,0
2013-11-13,13.4,13.4,11.6,12.5,3920,0
2013-11-14,13.2,13.58,13.09,13.58,4936,0
2013-11-15,13.6,14.3,13.01,13.942,1700,0
2013-11-18,12.6,14.3,12.6,13.6,620,0
2013-11-19,12.5,13.6,12.5,13.6,390,0
2013-11-20,13,13,12,12,3910,0
2013-11-21,11.72,12.277,11.72,12,3535,0
2013-11-22,12.2,13.8,12,13.8,3120,0
2013-11-25,14.1,14.1,11.1,13.9,2619,0
2013-11-26,13,13.1,12.4,13,420,0
2013-11-27,12.8,15.4,12.5,14.999,1930,0
2013-11-29,14.3,15.5,13.3,15,4907,0
2013-12-02,14.3,15.101,12.6,13.348,7980,0
2013-12-03,13.8,13.8,11.5,11.8,7120,0
2013-12-04,12.1,13,12,12.5,2160,0
2013-12-05,12.6,12.8,11.5,12.8,1920,0
2013-12-06,12,12.9,12,12.8,1050,0
2013-12-09,12.2,12.8,12,12.2,700,0
2013-12-10,12.3,13.8,12.3,12.8,2450,0
2013-12-11,13.2,13.4,12.8,12.9,1066,0
2013-12-12,13,13.3,12,12,620,0
2013-12-13,12.7,14.9,12.4,13.5,1640,0
2013-12-16,13.9,14.4,12.9,14,1020,0
2013-12-17,14.4,14.5,13.2,14,890,0
2013-12-18,13.5,14,12.756,13,1062,0
2013-12-19,12.6,16,12.6,14.7,1810,0
2013-12-20,14.6,15.4,14.6,14.6,2670,0
2013-12-23,14.8,15.4,14.1,14.7,2250,0
2013-12-24,14.5,15.5,14.4,15,373,0
2013-12-26,14.2,15.1,14.2,15.1,3610,0
2013-12-27,15,15.499,13.7,14.3,823,0
2013-12-30,15.7,16,14.7,16,2080,0
2013-12-31,15.5,17.1,14,15,3310,0
2014-01-02,14.8,17,14.8,17,990,0
2014-01-03,17,17,15.701,15.9,1687,0
2014-01-06,16.8,17,15.1,16.7,1797,0
2014-01-07,16.5,17,15.1,16.7,1070,0
2014-01-08,16.5,18,15.7,17.7,4500,0
2014-01-09,17.5,17.5,15.9,16.2,2550,0
2014-01-10,16.2,16.609,15.1,16,2917,0
2014-01-13,15.3,15.5,14.4,14.4,3550,0
2014-01-14,13.8,15.1,13.2,15.1,3057,0
2014-01-15,15.3,15.6,14,14.9,360,0
2014-01-16,15.7,15.9,14.4,15.1,560,0
2014-01-17,15.6,16.7,14.5,16.4,2790,0
2014-01-21,16.496,17,14.7,16.688,3517,0
2014-01-22,16.6,17,16.21,16.99,1815,0
2014-01-23,17,17,16.9,16.9,1560,0
2014-01-24,16.3,16.3,16.2,16.3,30,0
2014-01-27,15.8,15.8,15,15,1200,0
2014-01-28,14.6,14.6,14.5,14.5,270,0
2014-01-29,14.1,16.9,14,15,2715,0
2014-01-30,15.3,15.3,14.4,14.6,263,0
2014-01-31,15,15,14.5,14.5,1220,0
2014-02-03,13.801,15.65,13.801,15.496,121,0
2014-02-04,15,15.8,14.101,15.8,81,0
2014-02-10,15.2,15.2,13.9,14.3,2391,0
2014-02-11,14.1,14.52,13.515,14.001,1595,0
2014-02-12,13.7,14.7,13.203,13.5,1450,0
2014-02-13,13.3,14.3,13.3,13.9,535,0
2014-02-14,13.101,14.3,13.001,14,1327,0
2014-02-18,13.501,13.985,13.5,13.985,729,0
2014-02-19,14.2,14.3,13.5,13.984,160,0
2014-02-20,13.9,15,13.5,13.876,1208,0
2014-02-21,15.2,15.7,13.915,14.344,482,0
2014-02-24,15.001,15.2,15,15.124,750,0
2014-02-25,14.892,15,14.892,15,20,0
2014-02-26,14.8,15.7,14.8,15.4,560,0
2014-02-27,15,15,14.1,14.4,1750,0
2014-02-28,14.7,14.7,14.1,14.7,130,0
2014-03-03,14.52,14.52,12.7,13.499,4208,0
2014-03-04,13.6,14.025,12.6,12.7,2019,0
2014-03-05,12.6,12.921,12,12.7,3330,0
2014-03-06,12.8,12.8,12.438,12.55,1275,0
2014-03-07,12.5,14.3,12.5,13.7,3543,0
2014-03-10,13.4,13.96,13.11,13.6,318,0
2014-03-11,14,14,12.8,13.199,2455,0
2014-03-12,13.3,13.6,13.101,13.299,595,0
2014-03-13,13.3,13.3,12.904,13.168,242,0
2014-03-17,13.199,13.3,13.199,13.3,563,0
2014-03-18,12.8,12.8,12.5,12.5,1474,0
2014-03-19,12.201,12.813,12,12,457,0
2014-03-20,12.1,12.4,12.1,12.4,508,0
2014-03-21,12,12.9,12,12.1,1009,0
2014-03-24,11.8,12,11,11.9,2159,0
2014-03-25,11.9,12,11.8,11.8,851,0
2014-03-26,11.8,12,11.7,12,880,0
2014-03-28,12,12,11.1,11.1,426,0
2014-03-31,11.1,11.201,10.4,11.201,913,0
2014-04-01,11.1,11.9,10.999,11.2,2462,0
2014-04-02,11.5,11.799,11.5,11.7,310,0
2014-04-03,11.799,12.4,11.799,12.4,558,0
2014-04-04,12.4,12.999,12.1,12.1,500,0
2014-04-07,12.8,12.8,12.1,12.399,500,0
2014-04-08,12.5,13,12.5,13,690,0
2014-04-09,12.99,13.01,12.401,13,1787,0
2014-04-10,12.89,13,12.55,12.7,3503,0
2014-04-11,13,13,12.99,13,170,0
2014-04-14,12.999,12.999,12.999,12.999,131,0
2014-04-15,12.999,12.999,12.7,12.9,113,0
2014-04-16,12.4,13,12.4,12.999,1520,0
2014-04-17,12.999,13,12.833,12.9,286,0
2014-04-21,13,13.2,12.999,13.1,475,0
2014-04-22,12.8,13.1,12.4,12.4,869,0
2014-04-23,12.9,13.299,12.9,13.1,355,0
2014-04-24,13.799,13.799,13.499,13.7,454,0
2014-04-25,13.599,13.599,13.599,13.599,10,0
2014-04-28,12.7,12.999,11,12,645,0
2014-04-30,11.601,12.41,11.601,12.255,285,0
2014-05-01,12.8,12.9,12.7,12.9,93,0
2014-05-02,12.2,13.7,12.1,13.7,1360,0
2014-05-05,13.2,13.9,13.2,13.5,313,0
2014-05-06,13.9,14.099,13,13,480,0
2014-05-07,12.75,14,12.75,12.8,161,0
2014-05-08,13.3,13.5,13.201,13.201,95,0
2014-05-12,13.2,13.7,13.2,13.601,186,0
2014-05-13,14,14,14,14,46,0
2014-05-15,13.2,13.899,13.2,13.899,110,0
2014-05-19,14.2,14.2,14,14,79,0
2014-05-20,13.9,14.3,13,13.028,454,0
2014-05-21,13.8,14.2,12.5,12.5,376,0
2014-05-23,14.299,14.299,13.9,13.9,100,0
2014-05-28,13,13.8,13,13.8,140,0
2014-05-30,12.7,13.8,12.4,13.8,450,0
2014-06-03,12.601,12.792,12.601,12.792,40,0
2014-06-06,13.699,13.7,13.399,13.399,100,0
2014-06-10,13.1,13.1,13.1,13.1,110,0
2014-06-12,13,13.01,13,13.01,200,0
2014-06-16,13.8,13.8,12.5,12.5,1499,0
2014-06-17,13.1,13.5,13.1,13.5,52,0
2014-06-18,12,13.6,12,13.6,837,0
2014-06-19,13.5,13.6,13.5,13.599,138,0
2014-06-20,13.6,13.6,12.5,12.9,86,0
2014-06-23,12.6,12.6,12.5,12.501,211,0
2014-06-24,13.1,13.1,12.5,12.5,119,0
2014-06-25,12.5,14.3,12.5,13.565,882,0
2014-06-26,13.1,13.1,12.5,12.9,481,0
2014-06-27,12.9,12.9,12.9,12.9,10,0
2014-06-30,14,14,12.6,12.6,97,0
2014-07-01,12.6,12.6,12.6,12.6,89,0
2014-07-02,12.5,13,12.5,13,110,0
2014-07-07,13,13,13,13,10,0
2014-07-08,13,13.8,12.4,12.4,1362,0
2014-07-09,12.4,13.1,12.4,13,281,0
2014-07-10,12.7,12.7,12.7,12.7,10,0
2014-07-11,12.41,12.52,12.3,12.3,489,0
2014-07-14,12,12.699,12,12.699,203,0
2014-07-15,12.4,12.799,12.4,12.799,60,0
2014-07-16,12.2,12.8,12.2,12.5,96,0
2014-07-17,12.2,12.5,12.2,12.3,270,0
2014-07-18,12.6,13.8,12.6,13,507,0
2014-07-21,13.6,13.62,12.6,12.6,862,0
2014-07-22,12.6,13.295,12.6,13.1,477,0
2014-07-23,13.6,14.5,12.8,12.8,2432,0
2014-07-24,13.6,16,13.4,14.9,14910,0
2014-07-25,14.8,14.8,13.181,13.654,3346,0
2014-07-28,13.7,14.501,13.7,14.2,220,0
2014-07-29,13.7,15.4,13.7,15.4,5254,0
2014-07-30,15.7,15.7,13.8,15.14,3472,0
2014-07-31,15.2,15.2,13.8,14.499,1765,0
2014-08-01,14.5,14.5,14,14.1,347,0
2014-08-04,14.5,14.5,14.299,14.5,260,0
2014-08-05,13.8,14.4,13.3,14.4,1089,0
2014-08-06,14.4,15,13.6,14.5,600,0
2014-08-07,14.4,14.5,13.9,13.9,341,0
2014-08-08,13.9,14.399,12.9,13.9,2994,0
2014-08-11,13,14.2,13,14.2,150,0
2014-08-12,14.1,14.3,13.746,14.3,902,0
2014-08-13,13.8,14.45,13.7,14.4,2200,0
2014-08-14,13.8,14.2,13.5,13.5,548,0
2014-08-15,13.1,13.8,13,13,1380,0
2014-08-18,13.528,15.2,13.528,14,507,0
2014-08-19,14.6,14.7,13.5,13.5,1150,0
2014-08-20,13.8,14.201,13.8,14.201,166,0
2014-08-21,13.3,13.499,13,13.1,1350,0
2014-08-22,13,13.055,12.555,12.555,140,0
2014-08-25,12.6,12.6,12.5,12.5,30,0
2014-08-26,12.6,14.1,12.6,12.62,797,0
2014-08-27,13.3,13.599,12.8,12.901,307,0
2014-08-28,12.6,12.9,12.6,12.8,50,0
2014-08-29,12.7,13.5,12.7,13.5,20,0
2014-09-02,12.8,13.5,12.6,12.6,397,0
2014-09-03,12.799,13.4,12.799,12.8,715,0
2014-09-04,12.5,14.3,12.5,12.5,330,0
2014-09-08,12.6,14.5,12.6,13.6,360,0
2014-09-09,14.2,14.2,12.6,12.601,196,0
2014-09-10,13.3,14.6,12.5,14.6,161,0
2014-09-11,13.675,15,13.675,13.8,684,0
2014-09-12,13.008,13.8,13.008,13.8,1115,0
2014-09-15,13.5,13.5,12.961,13.5,258,0
2014-09-17,13.4,13.4,12.9,13.275,369,0
2014-09-18,13.1,13.1,12.6,13,910,0
2014-09-19,12.8,12.9,12.2,12.2,508,0
2014-09-22,12.8,13,12.76,12.76,95,0
2014-09-23,12.4,12.7,12.4,12.7,242,0
2014-09-25,12.2,12.2,12.2,12.2,200,0
2014-09-29,12.201,12.201,12.201,12.201,19,0
2014-09-30,12.7,12.8,12.7,12.8,40,0
2014-10-01,13,13,12.2,13,150,0
2014-10-03,12.3,12.3,12.1,12.16,525,0
2014-10-06,11.201,12.19,11.201,12.19,60,0
2014-10-08,11.241,11.899,11.241,11.899,80,0
2014-10-13,11.1,12,11,12,369,0
2014-10-14,11,12,11,12,230,0
2014-10-15,11.614,11.614,11.6,11.6,85,0
2014-10-16,11.6,13.4,11.6,11.9,719,0
2014-10-20,11.7,11.7,7.7,11.599,4988,0
2014-10-23,11,11,9.6,10.1,8033,0
2014-10-24,9.7,11.599,9.4,11,1211,0
2014-10-28,9.8,10.8,9.8,10.8,88,0
2014-10-29,10.8,11.7,9.801,11.4,480,0
2014-10-30,11.7,11.7,5.7,9.5,19377,0
2014-10-31,10.5,10.5,9.7,9.7,1042,0
2014-11-03,10,10.3,9,9.8,3459,0
2014-11-04,9,10,9,9,989,0
2014-11-05,9.4,9.7,9.3,9.3,596,0
2014-11-06,9.5,11.5,9,9.5,5133,0
2014-11-07,9.5,10,9,9.201,410,0
2014-11-10,9.2,9.2,9,9.2,55,0
2014-11-11,9.1,9.4,9,9.4,60,0
2014-11-12,9.501,9.99,9.5,9.99,260,0
2014-11-13,9.9,9.9,9.9,9.9,16,0
2014-11-14,9,9,9,9,501,0
2014-11-17,9.5,9.5,9.5,9.5,62,0
2014-11-18,10.5,12.5,9.1,11,6359,0
2014-11-19,11.6,11.8,11,11.8,470,0
2014-11-20,11.2,11.3,10.2,10.5,2038,0
2014-11-21,10.7,11.6,10.7,11.6,710,0
2014-11-24,11.1,11.2,10.4,10.9,1281,0
2014-11-25,10.8,11,10.8,11,50,0
2014-11-28,10,10.5,10,10.5,60,0
2014-12-04,10.1,11.2,10.1,10.1,31,0
2014-12-05,9.9,13,9.4,11.399,11335,0
2014-12-08,11.4,11.499,10.9,10.9,51,0
2014-12-09,10.8,11.67,9.501,9.6,541,0
2014-12-10,12,12,10.5,10.5,680,0
2014-12-11,10.3,10.3,10.1,10.1,40,0
2014-12-12,10.1,10.7,9.7,9.7,258,0
2014-12-15,9.7,9.73,9.7,9.73,546,0
2014-12-16,9.6,9.74,9.5,9.74,514,0
2014-12-18,9.51,10.55,9.5,10.55,211,0
2014-12-19,9.6,10.3,9.6,9.6,170,0
2014-12-23,9.4,11.345,9.4,10.3,502,0
2014-12-24,10.6,11.2,9.5,11.1,302,0
2014-12-26,10.2,10.2,10,10,148,0
2014-12-30,11.7,11.7,9.4,9.5,872,0
2014-12-31,10.7,10.7,9.4,10.507,80,0
2015-01-02,9.5,9.5,9.5,9.5,120,0
2015-01-05,9.99,9.99,9.535,9.535,20,0
2015-01-06,9.8,10.32,9.8,10.32,766,0
2015-01-07,10.599,10.599,10.472,10.472,47,0
2015-01-08,10.2,10.3,10.2,10.2,240,0
2015-01-09,10.2,10.21,10.1,10.1,90,0
2015-01-12,10.1,10.135,10.1,10.1,75,0
2015-01-13,9.9,9.9,9.4,9.4,73,0
2015-01-14,9.4,9.435,9.21,9.21,1323,0
2015-01-16,9.36,9.4,8.81,8.81,403,0
2015-01-20,9.125,9.125,9,9,109,0
2015-01-21,9.128,9.128,9.035,9.06,210,0
2015-01-22,9,9,9,9,20,0
2015-01-23,9.4,9.4,9,9,170,0
2015-01-26,9.3,9.8,9.3,9.8,1231,0
2015-01-27,9.4,9.435,9.4,9.435,30,0
2015-01-28,9.5,9.501,9.5,9.5,420,0
2015-01-29,9.7,9.7,9.1,9.7,220,0
2015-01-30,9.7,10.8,9.7,9.9,695,0
2015-02-02,10.796,10.799,9.935,10.799,964,0
2015-02-03,10.7,10.8,10.1,10.101,2073,0
2015-02-04,10,10.8,9.898,10,712,0
2015-02-05,9.7,10.678,9.435,10.678,375,0
2015-02-06,10.307,10.899,10.104,10.899,178,0
2015-02-09,10.468,11,10.468,11,161,0
2015-02-10,9.4,10.2,9.4,9.9,1109,0
2015-02-11,9.9,10,9.9,9.9,150,0
2015-02-12,9.999,10,9.735,10,1003,0
2015-02-17,9.801,11,9.801,10.53,436,0
2015-02-18,10.43,10.43,10.43,10.43,27,0
2015-02-23,9.801,9.984,9.8,9.8,727,0
2015-02-24,9.8,9.9,9.7,9.7,210,0
2015-02-25,10.084,10.084,9.7,10.01,190,0
2015-03-02,9.7,9.7,9.7,9.7,80,0
2015-03-03,10,10,9.7,10,630,0
2015-03-06,9.7,10,9.7,10,500,0
2015-03-09,9.7,9.9,9.4,9.9,540,0
2015-03-10,9.8,9.9,9.5,9.9,30,0
2015-03-11,9.4,10.1,9.1,10.1,810,0
2015-03-17,9.1,10.4,9,9,1240,0
2015-03-18,9.5,9.5,9,9.1,100,0
2015-03-19,9,10.4,8.9,10.4,1210,0
2015-03-20,10,10,9.3,9.5,550,0
2015-03-23,9.1,9.1,9.1,9.1,10,0
2015-03-24,9,9,9,9,40,0
2015-03-25,8.9,9,8.5,9,1910,0
2015-03-26,8.2,9.5,8.1,9.3,310,0
2015-03-27,8.9,8.9,8.9,8.9,10,0
2015-03-30,8,9.3,8,9.3,30,0
2015-03-31,8.9,8.9,8.9,8.9,10,0
2015-04-01,9.2,9.2,9.2,9.2,20,0
2015-04-02,8.7,9.3,8.4,9.3,70,0
2015-04-10,9.4,10,9.4,10,250,0
2015-04-13,9.9,10,9.2,9.6,160,0
2015-04-21,10,10.001,8.42,10,2291,0
2015-04-23,10,11.4,9.6,11.4,600,0
2015-04-24,11.7,11.7,9.3,10.8,1550,0
2015-04-27,11,12,11,11.7,1280,0
2015-04-28,12.1,12.1,10.2,11.9,300,0
2015-04-29,10.2,12,9.4,11.7,220,0
2015-04-30,11,11,10.5,11,70,0
2015-05-01,11,11,11,11,10,0
2015-05-05,10.9,11,10.5,10.5,260,0
2015-05-06,10.4,10.4,10.4,10.4,20,0
2015-05-07,10.902,10.902,9.7,9.7,88,0
2015-05-08,10.2,10.6,8.4,10.6,690,0
2015-05-11,10.1,10.7,10.1,10.6,1160,0
2015-05-12,10,11,10,10.2,564,0
2015-05-13,9.7,10.4,9.5,10.3,130,0
2015-05-14,9.4,10.4,8.7,10.4,740,0
2015-05-15,10.3,10.5,9.901,10,680,0
2015-05-18,10.3,10.301,10.3,10.3,340,0
2015-05-19,10.5,10.5,9.2,9.2,310,0
2015-05-20,10.3,10.3,10.3,10.3,50,0
2015-05-22,10,11.9,9.5,10.5,3840,0
2015-05-26,11.5,11.5,9.904,10.2,423,0
2015-05-27,10,11.3,9.8,10.8,90,0
2015-05-28,9.3,10.4,9.3,10.4,357,0
2015-05-29,10.4,10.6,10.4,10.6,30,0
2015-06-01,10.1,10.1,10,10,189,0
2015-06-02,9.8,10.4,9.8,10.4,88,0
2015-06-03,10,10,10,10,10,0
2015-06-08,9.8,10,9.8,10,360,0
2015-06-09,9.8,9.8,9.8,9.8,20,0
2015-06-10,10.4,10.4,10.4,10.4,14,0
2015-06-11,9.3,10.4,9.2,10,359,0
2015-06-12,9.7,10.3,9.5,9.5,70,0
2015-06-15,9.6,10.2,9.6,9.9,580,0
2015-06-16,9.6,11,9.6,10.6,470,0
2015-06-17,10,10,10,10,70,0
2015-06-18,9.8,9.9,9.3,9.9,50,0
2015-06-19,10,10,8.8,9,3850,0
2015-06-22,9.6,9.6,9,9,1630,0
2015-06-23,9,9,9,9,81,0
2015-06-25,9.5,9.5,9.5,9.5,110,0
2015-06-26,9,9.7,9,9.7,180,0
2015-06-29,9,9,9,9,20,0
2015-06-30,9,10,8.7,9.9,3251,0
2015-07-01,10,10.6,9.9,9.9,2260,0
2015-07-02,10.6,10.6,10.1,10.1,990,0
2015-07-06,10.5,10.7,10,10.7,930,0
2015-07-07,10.7,10.9,10.7,10.9,110,0
2015-07-08,10.8,11,10.2,10.2,1570,0
2015-07-09,10.2,10.5,9.8,10.2,1090,0
2015-07-10,10.4,10.7,10,10.5,120,0
2015-07-14,9.9,9.9,9.9,9.9,22,0
2015-07-15,10.458,10.458,10.458,10.458,102,0
2015-07-16,10,10.3,10,10.1,770,0
2015-07-20,10.2,10.2,10.2,10.2,500,0
2015-07-21,10.4,10.4,10.4,10.4,10,0
2015-07-22,10.5,10.5,9.8,10.4,2130,0
2015-07-23,10.1,10.2,9.7,10.2,870,0
2015-07-24,9.7,10,9.5,9.9,1100,0
2015-07-28,10,10,9.9,9.9,680,0
2015-07-29,9.9,9.9,9.9,9.9,360,0
2015-08-04,9,9.3,9,9.3,60,0
2015-08-05,9.2,9.2,9.1,9.1,210,0
2015-08-06,9.4,10.59,9,9.4,6643,0
2015-08-07,12.8,12.8,9.3,9.3,710,0
2015-08-12,10.8,10.8,10.5,10.5,170,0
2015-08-13,9.4,10.5,9.4,10,210,0
2015-08-17,9.5,9.5,9.1,9.4,1050,0
2015-08-18,9.2,9.9,9.2,9.9,810,0
2015-08-20,9.3,9.3,9.2,9.2,260,0
2015-08-21,9.3,9.4,9.2,9.2,280,0
2015-08-24,9.201,9.201,9.2,9.2,325,0
2015-08-25,9.2,9.2,9.2,9.2,20,0
2015-08-26,9.1,9.5,9.1,9.5,70,0
2015-08-27,9.1,9.1,9.1,9.1,20,0
2015-08-28,8.6,9.5,8.6,9.3,50,0
2015-08-31,8.5,9.5,8.5,8.6,50,0
2015-09-01,8.5,9.6,8.5,8.8,1230,0
2015-09-02,11,11,10.2,10.2,90,0
2015-09-03,8.8,10.2,8.6,9.2,520,0
2015-09-04,9,9.1,8.7,8.8,1050,0
2015-09-08,9,9.4,8.8,9.4,110,0
2015-09-09,9.7,9.7,9.1,9.1,190,0
2015-09-10,9.6,9.6,8.6,9,937,0
2015-09-11,9.3,9.3,9.3,9.3,20,0
2015-09-14,8.7,8.7,8.5,8.5,110,0
2015-09-15,9.3,10.1,9.2,9.3,60,0
2015-09-16,9.4,9.4,9.4,9.4,10,0
2015-09-17,9.5,9.5,9,9,61,0
2015-09-18,10.7,23.1,9.2,23.1,39080,0
2015-09-21,14.4,14.4,11,11.8,10370,0
2015-09-22,11.8,11.8,10,10,2540,0
2015-09-23,10.7,11.8,10.7,11.3,710,0
2015-09-24,10.8,11.8,10.5,11.4,4231,0
2015-09-25,10.5,10.8,10.5,10.5,650,0
2015-09-28,9.93,10.854,9.9,9.9,1982,0
2015-09-29,10.3,10.8,9.8,9.9,2020,0
2015-09-30,11.1,11.1,10.6,10.7,1540,0
2015-10-01,10.8,10.9,10.4,10.5,300,0
2015-10-02,10.8,10.9,9.9,10.5,1720,0
2015-10-05,11,11,9.8,10.1,291,0
2015-10-06,10,10.1,9.8,9.8,3220,0
2015-10-07,9.1,10.4,9,9.1,1090,0
2015-10-08,9.1,9.5,9.1,9.5,110,0
2015-10-09,9.6,9.6,9.1,9.1,1750,0
2015-10-12,9.2,10.258,9.2,9.629,393,0
2015-10-13,7,9.5,6.5,6.5,4570,0
2015-10-14,8.8,8.8,4.1,5.3,26100,0
2015-10-15,5.3,6.1,4.5,6.1,9260,0
2015-10-16,6,7.5,6,7,2920,0
2015-10-19,7,7,6.59,6.84,4197,0
2015-10-20,6.601,6.601,6.601,6.601,100,0
2015-10-21,6.6,7,6.5,6.5,2130,0
2015-10-22,6.5,7.3,6.5,7.3,4940,0
2015-10-23,7.1,7.3,7.1,7.1,140,0
2015-10-26,7.1,7.2,5.6,7.2,570,0
2015-10-27,7,7.6,7,7.5,770,0
2015-10-28,6.8,7.5,6.8,7.5,250,0
2015-10-29,7.5,7.9,7.2,7.8,170,0
2015-10-30,7.2,8,7.1,7.1,400,0
2015-11-02,7.609,7.609,6.201,6.9,1293,0
2015-11-03,6.9,7,6.8,7,200,0
2015-11-04,6.8,7.216,6.75,7.216,2499,0
2015-11-05,6.8,6.9,6.2,6.2,900,0
2015-11-06,6.3,6.5,6,6,1020,0
2015-11-09,6.2,6.2,6.2,6.2,10,0
2015-11-10,6,6.1,6,6.1,190,0
2015-11-11,6,6.3,6,6.2,3520,0
2015-11-12,6,6.1,5.8,6.1,560,0
2015-11-13,6,7.7,6,7.6,2800,0
2015-11-16,7,7.7,6.2,7,2190,0
2015-11-17,6.2,6.3,6.2,6.3,1030,0
2015-11-18,7.5,7.5,6.2,6.4,1520,0
2015-11-20,6.2,6.2,5.2,5.2,2450,0
2015-11-23,5,5.1,3.5,4.3,7490,0
2015-11-24,4,4.2,4,4,2500,0
2015-11-25,4.4,4.7,4.2,4.5,2080,0
2015-11-27,5.6,5.6,5.6,5.6,10,0
2015-11-30,6.9,6.9,4.8,5.5,2230,0
2015-12-01,4.8,5,4.6,4.7,1464,0
2015-12-02,4.7,4.88,4.1,4.606,2025,0
2015-12-03,4,5.199,4,4.001,1610,0
2015-12-04,4.6,5,4.3,4.4,880,0
2015-12-07,4.5,4.5,4.5,4.5,20,0
2015-12-08,4.4,4.8,3.46,4.8,22857,0
2015-12-09,4,4.8,3.7,4.7,1240,0
2015-12-10,3.9,4.9,3.9,4.9,1800,0
2015-12-11,4.9,5,4.5,4.9,920,0
2015-12-14,4.7,5.1,3.61,5.1,2376,0
2015-12-15,4.7,5.3,4.7,4.8,750,0
2015-12-16,4.6,5.5,4,4.2,3050,0
2015-12-17,5,5.4,4.6,5.1,4640,0
2015-12-18,4.9,5,3.9,3.9,14540,0
2015-12-21,4.5,4.8,4.1,4.5,3610,0
2015-12-22,4.6,4.761,3.61,4.2,4608,0
2015-12-23,4.7,5,4.6,4.9,4830,0
2015-12-24,3.61,5.1,3.61,5.1,4524,0
2015-12-28,4,4.78,3.291,3.732,21481,0
2015-12-29,3.732,3.858,2.51,3.251,20322,0
2015-12-30,3,4.1,3,4.015,27673,0
2015-12-31,3.778,5.3,3.5,3.72,11442,0
2016-01-04,3.8,5.299,3.8,5.299,2739,0
2016-01-05,5.195,5.268,5,5.268,2792,0
2016-01-06,5,6.3,5,5.501,6192,0
2016-01-07,5.5,5.5,5.2,5.2,757,0
2016-01-08,5.5,6,5.183,5.8,1280,0
2016-01-11,5.5,7.3,5.101,7.3,4540,0
2016-01-12,5.37,8.1301,5.37,5.4,14663,0
2016-01-13,5.27,5.8,5.01,5.22,1614,0
2016-01-14,5,5,4.55,5,1527,0
2016-01-15,4.55,4.732,4.21,4.22,2393,0
2016-01-19,4.69,4.69,4.31,4.33,1600,0
2016-01-20,4.33,4.81,4.33,4.38,1494,0
2016-01-21,4.38,4.69,4.38,4.69,3121,0
2016-01-22,4.3,4.3,3.75,3.75,1625,0
2016-01-25,4.5,4.66,3.66,3.66,3821,0
2016-01-26,3.74,3.81,3.74,3.81,1300,0
2016-01-27,4.0501,4.15,3.8,3.85,5238,0
2016-01-28,4.0101,4.2,3.66,3.92,10563,0
2016-01-29,4.02,4.06,3.61,3.61,4591,0
2016-02-01,3.8,4.15,3.52,3.6245,34464,0
2016-02-02,3.66,4.9999,3.66,4.3685,72531,0
2016-02-03,4.5,4.5,3.98,4.021,9883,0
2016-02-04,3.97,4.0901,3.8899,4.05,3604,0
2016-02-05,4.16,4.2,3.9501,4,3750,0
2016-02-08,4.0001,4.2,3.5301,3.56,5056,0
2016-02-09,3.59,3.83,3.59,3.83,425,0
2016-02-10,4,4.23,4,4.0472,9587,0
2016-02-11,5.35,5.35,3.8,3.98,1700,0
2016-02-16,4.14,4.14,4.14,4.14,101,0
2016-02-17,4.62,4.6292,4.6,4.6285,700,0
2016-02-18,4.16,4.53,4.15,4.325,5785,0
2016-02-19,4.17,4.17,4.17,4.17,146,0
2016-02-22,4.17,4.32,4.15,4.32,6300,0
2016-03-02,4.15,4.1501,4.15,4.15,710,0
2016-03-07,4.62,4.7,4.62,4.7,900,0
2016-03-17,4.31,5.04,4.31,5.04,6821,0
2016-03-21,4.31,4.8,4.31,4.64,2521,0
2016-03-28,4.43,4.43,4.3,4.3201,3477,0
2016-03-30,4.32,4.35,4.32,4.35,1675,0
2016-03-31,4.45,4.7,4.45,4.67,1400,0
2016-04-01,4.7,5.17,4.7,4.9889,1275,0
2016-04-06,4.98,4.98,4.98,4.98,200,0
2016-04-11,4.78,4.78,4.77,4.77,1401,0
2016-04-12,4.01,4.01,4.01,4.01,200,0
2016-04-13,4.04,4.0685,3.77,3.82,1346,0
2016-04-15,3.9,3.9,3.9,3.9,200,0
2016-04-21,3.9899,4,3.865,3.865,1615,0
2016-04-25,3.9899,3.9899,3.9899,3.9899,288,0
2016-04-28,3.86,3.86,3.86,3.86,234,0
2016-05-02,3.99,4,3.99,4,7733,0
2016-05-03,4.7,4.7,4,4.12,5100,0
2016-05-04,4.76,5.6,4,4.2401,11868,0
2016-05-05,4.2599,4.2599,4.2599,4.2599,100,0
2016-05-06,4.1,4.46,3.8418,4.12,8110,0
2016-05-09,4.04,4.11,4,4.11,350,0
2016-05-11,3.8301,3.8301,3.8301,3.8301,114,0
2016-05-16,4,4.25,4,4.22,370,0
2016-05-17,4.05,4.4,3.92,4.04,32100,0
2016-05-18,3.96,4.4,3.87,4.4,24014,0
2016-05-19,4.12,4.15,3.91,4.05,5600,0
2016-05-20,4.06,4.2,4.06,4.2,350,0
2016-05-26,3.7701,4,3.5201,4,2325,0
2016-05-27,3.82,4,3.82,4,350,0
2016-06-02,4,4,4,4,200,0
2016-06-08,4.2299,4.58,4.18,4.58,2000,0
2016-06-09,4.2323,4.59,4.2323,4.5,425,0
2016-06-13,4.59,4.59,4.2,4.2,8600,0
2016-06-14,4.26,4.3126,4.21,4.3126,500,0
2016-06-15,4.3428,4.4467,4.22,4.4467,1000,0
2016-06-16,4.18,4.18,4.18,4.18,500,0
2016-06-24,4.2,4.2,3.78,3.78,347,0
2016-06-29,3.75,3.75,3.75,3.75,112,0
2016-07-05,3.76,3.76,3.76,3.76,200,0
2016-07-07,4.31,4.31,4.31,4.31,100,0
2016-07-08,3.96,4.22,3.96,4.22,400,0
2016-07-19,4.22,4.22,4.22,4.22,100,0
2016-07-22,4.22,4.22,4.22,4.22,100,0
2016-07-26,4.4,4.4,3.85,3.85,660,0
2016-07-29,3.64,3.64,3.64,3.64,500,0
2016-08-02,3.61,3.68,3.52,3.68,870,0
2016-08-04,3.6,5.98,3.6,4.62,34340,0
2016-08-05,4.71,4.85,4.08,4.09,11532,0
2016-08-08,3.6,4.89,3.6,4.2,31868,0
2016-08-09,3.6,4.8,3.52,4.8,4700,0
2016-08-10,4.79,4.85,4.3,4.4848,1412,0
2016-08-11,4.5,4.85,4.5,4.6,2470,0
2016-08-15,4.35,4.35,4.35,4.35,100,0
2016-08-16,4.3,4.37,4.23,4.32,5797,0
2016-08-18,4.61,4.91,4.4,4.4,5397,0
2016-08-19,4.43,4.43,4.35,4.36,490,0
2016-08-22,4.1101,4.1101,4.1101,4.1101,1750,0
2016-08-24,4.02,4.4,4,4.0515,4000,0
2016-08-26,4.2245,4.2245,4.2245,4.2245,1563,0
2016-09-06,4.24,5,4.05,5,3400,0
2016-09-07,5,5.25,5,5.1201,900,0
2016-09-08,5.0025,5.2,4.9,5.2,5212,0
2016-09-09,5,5.3,5,5.3,2900,0
2016-09-12,5.3001,5.75,5.3001,5.65,3059,0
2016-09-13,5.59,5.75,5.59,5.7,2326,0
2016-09-14,5.75,5.99,5.6401,5.99,3976,0
2016-09-15,5.99,6.35,5.99,6.35,4765,0
2016-09-16,6.12,6.45,5.73,5.73,6820,0
2016-09-19,5.82,5.82,5.82,5.82,101,0
2016-09-20,5.82,5.82,4.95,5.2,24836,0
2016-09-21,5.49,5.49,4.94,5.01,1200,0
2016-09-26,5.19,5.71,5.19,5.515,500,0
2016-09-27,5.13,5.4,4.62,4.8454,941,0
2016-09-28,4.76,4.8,4.6,4.75,921,0
2016-10-05,5,5,4.42,4.42,1036,0
2016-10-07,4.42,4.42,4.35,4.35,700,0
2016-10-11,4.21,4.2945,4.18,4.2,1253,0
2016-10-12,4.2,4.2,4.2,4.2,154,0
2016-10-13,4.0701,4.0701,4.0701,4.0701,200,0
2016-10-14,4.1,4.1,3.74,4,5500,0
2016-10-17,3.97,3.97,3.97,3.97,106,0
2016-10-18,3.9,3.9,3.66,3.68,400,0
2016-10-19,3.79,3.79,3.79,3.79,100,0
2016-10-20,3.99,3.99,3.92,3.99,3200,0
2016-10-24,4.38,4.466,3.91,3.91,1450,0
2016-10-25,3.9,3.9,3.9,3.9,105,0
2016-11-07,3.52,3.5253,3.52,3.5253,1388,0
2016-11-11,3.5,3.52,3.4418,3.52,1200,0
2016-11-14,3.53,4.7372,3.53,4.46,13215,0
2016-11-15,4.68,5.21,4.35,4.35,7012,0
2016-11-16,3.9246,4.98,3.8516,4.1,3613,0
2016-11-17,4.05,4.3,4.05,4.12,810,0
2016-11-18,3.81,4.4582,3.81,4.22,490,0
2016-11-21,4.59,4.95,4.59,4.89,525,0
2016-11-22,4.74,4.74,4.74,4.74,151,0
2016-11-25,4.5,4.5,4.5,4.5,112,0
2016-11-30,4.27,4.54,3.85,3.85,601,0
2016-12-01,3.61,3.96,3.61,3.96,416,0
2016-12-02,4.24,4.24,4.24,4.24,104,0
2016-12-06,3.75,3.75,3.75,3.75,221,0
2016-12-07,4.8,4.8,3.45,3.62,19450,0
2016-12-08,3.73,3.73,3.69,3.69,456,0
2016-12-12,3.68,4,3.68,3.8,1188,0
2016-12-13,3.75,3.75,3.52,3.61,2130,0
2016-12-14,3.9757,4.2,3.75,4.0902,18166,0
2016-12-15,4.07,4.1961,3.98,3.98,2802,0
2016-12-16,3.71,4,3.6212,3.95,7150,0
2016-12-19,3.6,3.84,3.6,3.84,729,0
2016-12-20,3.78,4.8,3.78,4.64,4997,0
2016-12-21,4.57,4.7,3.87,4.075,4769,0
2016-12-22,4.12,4.3,4.12,4.29,1157,0
2016-12-23,4.14,4.16,3.94,3.94,4100,0
2016-12-27,3.8944,3.9,3.65,3.65,3744,0
2016-12-28,3.7,3.7,3.66,3.67,1636,0
2016-12-29,3.65,3.9556,3.25,3.8,10475,0
2016-12-30,3.5,3.78,3.4524,3.78,1686,0
2017-01-03,3.71,3.71,3.71,3.71,200,0
2017-01-05,3.86,3.88,3.6,3.6036,4034,0
2017-01-09,3.6691,3.6691,3.5273,3.5273,411,0
2017-01-10,3.53,3.53,3.5201,3.5201,2310,0
2017-01-11,3.615,3.71,3.54,3.63,8089,0
2017-01-12,3.58,3.6957,3.52,3.58,3014,0
2017-01-13,3.75,5.25,3.75,3.81,95885,0
2017-01-17,3.93,5.94,3.93,4.14,347587,0
2017-01-18,4.1,4.5941,3.81,3.9147,40855,0
2017-01-19,3.94,4.2695,3.8524,4.16,17206,0
2017-01-20,3.99,4.0592,3.7,4.04,12694,0
2017-01-23,3.8984,4.37,3.8551,3.96,11158,0
2017-01-24,4.04,4.15,3.86,3.96,11971,0
2017-01-25,3.95,4.045,3.85,3.87,8186,0
2017-01-26,3.87,4.37,3.87,4.2464,40313,0
2017-01-27,4.1,4.37,3.85,3.97,50733,0
2017-01-30,3.98,4.0424,3.9,3.91,5036,0
2017-01-31,3.91,4,3.87,3.88,3958,0
2017-02-01,3.94,4.03,3.85,3.8501,29748,0
2017-02-02,3.9,3.95,3.89,3.925,2901,0
2017-02-03,3.93,3.93,3.86,3.88,5772,0
2017-02-06,3.8771,3.96,3.8581,3.87,12537,0
2017-02-07,3.876,4.005,3.87,3.9603,13634,0
2017-02-08,3.9085,3.9085,3.9085,3.9085,529,0
2017-02-09,3.94,4.2,3.88,3.88,30388,0
2017-02-10,3.9738,4.165,3.85,3.87,5665,0
2017-02-13,3.85,4,3.85,3.97,4419,0
2017-02-14,4,4.0627,3.85,3.85,13222,0
2017-02-15,4.068,4.098,3.85,3.85,16213,0
2017-02-16,3.912,3.912,3.62,3.91,2809,0
2017-02-17,3.866,3.866,3.866,3.866,110,0
2017-02-21,3.77,4.09,3.75,3.91,20715,0
2017-02-22,4.05,4.2,3.77,4.004,11360,0
2017-02-23,4.07,4.07,3.81,3.8685,3472,0
2017-02-24,4,4,3.8521,3.9881,2572,0
2017-02-27,4.03,4.18,4.01,4.18,1775,0
2017-02-28,3.99,4.18,3.9289,4.14,2890,0
2017-03-01,4.14,4.14,3.91,3.93,1055,0
2017-03-02,4.0961,4.0961,3.9,3.9,422,0
2017-03-03,4.02,4.02,3.983,3.983,691,0
2017-03-06,3.9,3.9,3.9,3.9,202,0
2017-03-07,3.8801,3.89,3.8801,3.89,542,0
2017-03-09,3.78,3.8799,3.699,3.83,5105,0
2017-03-10,3.78,3.85,3.7405,3.85,826,0
2017-03-14,3.88,3.88,3.88,3.88,545,0
2017-03-17,3.88,3.88,3.7426,3.75,1803,0
2017-03-20,3.7623,3.7868,3.76,3.7868,2102,0
2017-03-21,3.64,3.7945,3.62,3.7945,2072,0
2017-03-22,3.6951,3.7,3.6,3.6,1393,0
2017-03-23,3.64,3.64,3.46,3.46,9162,0
2017-03-24,3.7236,3.7236,3.46,3.46,2300,0
2017-03-27,3.36,3.36,3.36,3.36,1700,0
2017-03-28,3.35,3.3501,3.07,3.08,15377,0
2017-03-29,2.95,3.0096,2.91,2.91,2029,0
2017-03-30,2.95,3,2.95,3,1176,0
2017-03-31,3.21,3.33,3.14,3.1495,3519,0
2017-04-03,3,3.12,3,3.12,4038,0
2017-04-04,3.07,3.22,3.02,3.0878,10821,0
2017-04-05,3.23,3.4,3.18,3.22,38092,0
2017-04-06,3.28,3.3,3.26,3.26,8569,0
2017-04-07,3.29,3.4,2.91,2.98,35656,0
2017-04-10,3.04,3.367,2.97,2.97,23692,0
2017-04-11,3.08,3.178,3.07,3.1432,4744,0
2017-04-12,3.1,3.1,2.91,2.92,1952,0
2017-04-13,2.91,2.955,2.62,2.8228,4097,0
2017-04-17,2.63,3,2.63,2.71,16379,0
2017-04-18,2.61,2.7994,2.11,2.31,37446,0
2017-04-19,2.49,2.5,2.25,2.35,8877,0
2017-04-20,2.42,2.42,2.24,2.24,17356,0
2017-04-21,2.46,2.88,2.32,2.5,28765,0
2017-04-24,2.36,2.42,2.35,2.4,2364,0
2017-04-25,2.349,2.55,2.25,2.25,4402,0
2017-04-26,2.41,2.41,2.3,2.31,3389,0
2017-04-27,2.351,3.33,2.351,2.8032,35606,0
2017-04-28,2.85,3.14,2.5,3,3887,0
2017-05-01,2.97,3.16,2.67,2.93,3900,0
2017-05-02,2.82,2.82,2.6,2.6,1561,0
2017-05-03,2.52,2.7069,2.52,2.7069,1151,0
2017-05-04,2.63,2.63,2.59,2.59,310,0
2017-05-05,2.92,2.92,2.68,2.89,763,0
2017-05-11,2.7997,2.7997,2.7014,2.7014,200,0
2017-05-12,3.0423,3.0423,2.64,2.64,881,0
2017-05-15,2.9,2.9,2.8204,2.8204,685,0
2017-05-16,2.74,2.7501,2.74,2.7501,840,0
2017-05-17,2.8113,2.8253,2.8113,2.8253,1659,0
2017-05-19,2.8,2.8643,2.8,2.8501,8611,0
2017-05-23,3.27,3.2999,2.72,3.25,2056,0
2017-05-24,3.105,3.105,2.96,2.97,3501,0
2017-05-25,2.95,2.95,2.63,2.83,1062,0
2017-05-26,2.72,2.72,2.72,2.72,111,0
2017-05-30,2.34,2.41,2.3398,2.41,739,0
2017-05-31,2.45,2.45,2.42,2.42,960,0
2017-06-01,2.41,3,2.41,3,3399,0
2017-06-02,2.55,2.7668,2.45,2.45,3980,0
2017-06-05,2.62,2.62,2.46,2.46,8257,0
2017-06-06,2.47,2.5,2.47,2.5,1008,0
2017-06-07,2.5,2.85,2.5,2.85,3039,0
2017-06-08,2.67,2.7,2.5201,2.6,7751,0
2017-06-12,2.57,2.5735,2.57,2.57,3766,0
2017-06-13,2.56,2.56,2.56,2.56,684,0
2017-06-14,2.6,2.6,2.57,2.5902,3811,0
2017-06-15,2.62,2.62,2.6174,2.6174,2244,0
2017-06-16,2.64,2.64,2.64,2.64,601,0
2017-06-19,2.7613,2.7613,2.7613,2.7613,195,0
2017-06-20,2.82,2.93,2.82,2.8601,3581,0
2017-06-21,2.94,3.14,2.9256,3.12,4595,0
2017-06-22,3.19,3.2,3.09,3.1001,5379,0
2017-06-26,2.98,3.03,2.63,3.03,15958,0
2017-06-27,2.9501,2.96,2.8251,2.85,8420,0
2017-06-28,2.83,2.98,2.6438,2.92,13584,0
2017-06-29,3,3,3,3,1318,0
2017-06-30,3.056,3.056,2.98,2.9932,2408,0
2017-07-03,2.98,2.98,2.97,2.97,403,0
2017-07-05,2.99,2.99,2.98,2.98,1471,0
2017-07-06,2.9835,2.9835,2.9835,2.9835,302,0
2017-07-07,2.99,2.99,2.99,2.99,362,0
2017-07-10,3,3.04,3,3,5899,0
2017-07-13,3.03,3.04,3.03,3.04,1813,0
2017-07-14,3.0236,3.0236,3.022,3.022,2959,0
2017-07-17,3.03,3.03,3.03,3.03,100,0
2017-07-19,3.05,3.06,3.05,3.06,2762,0
2017-07-21,3.06,3.47,2.91,3.09,12296,0
2017-07-25,2.97,2.98,2.97,2.98,327,0
2017-07-26,2.5355,2.98,2.5355,2.98,5442,0
2017-07-27,2.83,3,2.6817,3,2902,0
2017-07-28,2.4,3,2.39,2.8315,5314,0
2017-07-31,2.95,2.95,2.9329,2.9329,2860,0
2017-08-01,3,3,2.9,2.9087,900,0
2017-08-03,2.9001,2.9001,2.9001,2.9001,1001,0
2017-08-07,2.936,2.936,2.936,2.936,1613,0
2017-08-08,2.9,2.99,2.9,2.92,1765,0
2017-08-11,2.8353,2.8353,2.8353,2.8353,213,0
2017-08-14,2.9,2.9,2.89,2.9,1100,0
2017-08-16,2.74,2.798,2.73,2.798,2894,0
2017-08-17,2.7401,2.8127,2.68,2.68,4259,0
2017-08-22,2.66,2.66,2.5,2.63,5718,0
2017-08-23,2.63,2.63,2.63,2.63,150,0
2017-08-28,2.548,2.548,2.52,2.52,978,0
2017-08-29,2.46,2.4855,2.46,2.4855,501,0
2017-08-30,2.4601,2.515,2.41,2.4116,6613,0
2017-08-31,2.569,2.569,2.1588,2.26,7501,0
2017-09-01,2.2,2.2388,2.13,2.2388,1203,0
2017-09-05,2.11,2.15,2.11,2.15,310,0
2017-09-06,2.13,2.15,2.11,2.11,2583,0
2017-09-07,2.11,2.11,1.97,2.031,5344,0
2017-09-11,2.04,2.07,2.04,2.07,417,0
2017-09-12,2.01,2.08,2.01,2.08,4210,0
2017-09-13,2.08,2.08,2.04,2.0798,8004,0
2017-09-14,2.06,2.18,2.06,2.18,1298,0
2017-09-15,2.28,2.36,2.21,2.36,2115,0
2017-09-18,2.29,2.3,2.29,2.3,581,0
2017-09-19,2.2439,2.26,2.19,2.1966,4477,0
2017-09-20,2.21,2.23,2.08,2.15,5024,0
2017-09-21,2.05,2.05,2.01,2.0301,3630,0
2017-09-27,2.08,2.08,1.97,1.97,2750,0
2017-09-29,2.08,2.08,2.08,2.08,324,0
2017-10-03,2.09,2.0963,2.08,2.09,2272,0
2017-10-04,2.08,2.17,2.05,2.05,8497,0
2017-10-05,2.03,2.0616,2.03,2.0616,3059,0
2017-10-06,2.03,2.0702,1.98,1.98,6714,0
2017-10-09,1.97,1.97,1.97,1.97,119,0
2017-10-10,1.98,2.02,1.97,1.97,2920,0
2017-10-12,1.97,2.0269,1.97,1.99,4056,0
2017-10-13,1.97,1.97,1.91,1.96,1210,0
2017-10-17,2.076,2.076,2.076,2.076,502,0
2017-10-19,2.06,2.07,2.03,2.03,1730,0
2017-10-20,1.98,2.02,1.97,1.98,4672,0
2017-10-23,2,2,1.85,1.85,3102,0
2017-10-24,1.86,1.8648,1.86,1.8648,1000,0
2017-10-25,1.92,1.92,1.88,1.88,2040,0
2017-10-30,1.91,1.91,1.91,1.91,1083,0
2017-10-31,1.8894,1.8894,1.8894,1.8894,402,0
2017-11-02,1.89,1.89,1.89,1.89,102,0
2017-11-03,1.9104,1.9104,1.89,1.89,1326,0
2017-11-06,1.89,1.9002,1.89,1.9002,1840,0
2017-11-07,1.875,1.875,1.875,1.875,1001,0
2017-11-08,1.9,1.9,1.86,1.86,304,0
2017-11-09,1.9,3.97,1.8898,2.2866,227387,0
2017-11-10,2.3893,2.39,2.06,2.1,13891,0
