Date,Open,High,Low,Close,Volume,OpenInt
2006-02-27,469.77,568.6,469.77,565.5,11226,0
2006-02-28,554.25,563,547.95,559.85,6638,0
2006-03-01,559.85,563,558.6,559.85,4618,0
2006-03-02,559.85,561.1,558.6,558.6,2530,0
2006-03-03,556.75,559.85,556.75,558.6,2466,0
2006-03-06,558,559.85,557.35,559.85,1386,0
2006-03-07,559.85,563,557.35,558,600,0
2006-03-08,558.6,574.25,556.75,561.75,1899,0
2006-03-09,560.5,565.5,559.85,565.5,803,0
2006-03-10,563,565.5,561.75,565.5,1089,0
2006-03-13,567.35,571.75,559.85,561.1,581,0
2006-03-14,561.1,571.1,557.35,569.85,553,0
2006-03-15,571.1,574.25,568.6,568.6,1039,0
2006-03-16,573,573,565.5,571.75,988,0
2006-03-17,571.1,571.75,568.6,569.85,1482,0
2006-03-20,569.25,573.6,569.25,571.1,793,0
2006-03-21,569.85,570.5,568.6,568.6,1894,0
2006-03-22,568.6,569.25,566.1,569.25,738,0
2006-03-23,569.25,571.75,569.25,569.25,1162,0
2006-03-24,568.6,573,565.5,573,839,0
2006-03-27,571.75,571.75,568,568.6,155,0
2006-03-28,567.35,571.1,565.5,571.1,708,0
2006-03-29,571.1,571.75,565.5,568.6,946,0
2006-03-30,565.5,576.75,565.5,575.5,1525,0
2006-03-31,576.75,579.85,563,563.6,8911,0
2006-04-03,571.75,571.75,563.6,565.5,2963,0
2006-04-04,568.6,568.6,564.25,567.35,843,0
2006-04-05,563.6,568.6,559.85,564.85,1993,0
2006-04-06,564.85,573.6,563,569.25,731,0
2006-04-07,573.6,574.25,563,564.25,533,0
2006-04-10,563.6,568.6,563.6,567.35,589,0
2006-04-11,571.75,571.75,561.1,564.25,603,0
2006-04-12,564.25,566.1,563,564.85,443,0
2006-04-13,563,564.25,556.75,561.1,1229,0
2006-04-17,561.1,565.5,561.1,565.5,589,0
2006-04-18,569.85,571.1,566.75,571.1,739,0
2006-04-19,571.1,571.1,563,563.6,1034,0
2006-04-20,563,567.35,557.35,557.35,4390,0
2006-04-21,569.85,569.85,557.35,557.35,548,0
2006-04-24,557.35,563,556.75,558,795,0
2006-04-25,558,561.1,554.85,558.6,560,0
2006-04-26,563,565.5,558.6,559.25,774,0
2006-04-27,559.25,565.5,556.75,559.85,1169,0
2006-04-28,559.85,563,555.45,559.25,1141,0
2006-05-01,559.25,565.5,554.25,561.1,1594,0
2006-05-02,561.1,564.85,559.85,560.5,1825,0
2006-05-03,561.1,563,556.75,559.25,2889,0
2006-05-04,559.25,564.85,559.25,564.25,407,0
2006-05-05,567.35,571.75,564.85,568,362,0
2006-05-08,563,573,563,569.25,252,0
2006-05-09,568.6,568.6,563.6,564.85,4540,0
2006-05-10,564.25,567.35,563,564.25,293,0
2006-05-11,563,568.6,560.5,560.5,619,0
2006-05-12,563,568,559.85,561.1,719,0
2006-05-15,561.1,568,561.1,564.25,410,0
2006-05-16,563.6,564.25,559.85,560.5,174,0
2006-05-17,554.85,563,554.85,557.35,228,0
2006-05-18,561.75,561.75,551.7,553,762,0
2006-05-19,553,561.75,553,561.1,229,0
2006-05-22,557.35,561.1,551.1,558,741,0
2006-05-23,563,568.6,557.35,559.85,964,0
2006-05-24,559.85,563,552.35,563,593,0
2006-05-25,565.5,565.5,554.25,559.85,458,0
2006-05-26,563,563,554.25,559.85,90,0
2006-05-30,556.1,562.35,551.1,551.1,688,0
2006-05-31,554.85,555.45,551.1,552.35,610,0
2006-06-01,554.85,563,553,554.25,357,0
2006-06-02,556.75,562.35,551.7,556.1,372,0
2006-06-05,552.35,556.75,551.7,553.6,1110,0
2006-06-06,552.35,559.25,552.35,559.25,396,0
2006-06-07,563,563,553,555.45,231,0
2006-06-08,553,564.25,551.1,564.25,888,0
2006-06-09,565.5,565.5,554.25,554.25,202,0
2006-06-12,554.25,562.35,553,559.25,943,0
2006-06-13,556.75,565.5,553.6,554.25,460,0
2006-06-14,551.7,561.1,551.7,561.1,3680,0
2006-06-15,565.5,567.35,553.6,559.85,3849,0
2006-06-16,559.25,561.1,553,556.1,3828,0
2006-06-19,559.85,563,553,553.6,684,0
2006-06-20,553.6,559.85,551.7,551.7,407,0
2006-06-21,551.7,558,551.1,556.1,357,0
2006-06-22,553,556.1,547.95,551.1,2137,0
2006-06-23,549.25,551.1,547.95,549.25,221,0
2006-06-26,554.25,566.1,551.1,566.1,11743,0
2006-06-27,567.35,568,548.6,550.45,5597,0
2006-06-28,550.45,555.45,549.25,554.25,300,0
2006-06-29,558,564.85,554.25,561.1,972,0
2006-06-30,563,589.25,553,589.25,3318,0
2006-07-03,579.85,579.85,556.75,558,452,0
2006-07-05,551.1,566.75,550.45,557.35,334,0
2006-07-06,559.85,559.85,551.1,551.7,431,0
2006-07-07,548.6,555.45,547.95,547.95,467,0
2006-07-10,548.6,556.1,548.6,556.1,5497,0
2006-07-11,553.6,560.5,547.95,560.5,417,0
2006-07-12,558.6,561.75,549.85,549.85,3065,0
2006-07-13,549.85,556.1,547.95,547.95,572,0
2006-07-14,549.25,553.6,547.95,549.85,826,0
2006-07-17,551.1,551.1,547.95,549.25,410,0
2006-07-18,554.25,554.25,548.6,550.45,1217,0
2006-07-19,553,556.75,550.45,556.1,324,0
2006-07-20,559.85,559.85,549.85,551.7,383,0
2006-07-21,551.7,554.25,547.95,550.45,510,0
2006-07-24,553,554.85,547.95,550.45,1296,0
2006-07-25,549.25,556.75,547.95,556.75,1486,0
2006-07-26,549.25,559.25,549.25,554.25,1067,0
2006-07-27,559.85,561.1,551.7,553,259,0
2006-07-28,555.45,564.25,555.45,561.75,395,0
2006-07-31,561.75,563,554.85,559.25,3895,0
2006-08-01,559.25,559.85,556.1,556.1,119,0
2006-08-02,559.85,559.85,556.1,559.85,198,0
2006-08-03,556.1,564.25,555.45,564.25,422,0
2006-08-04,571.75,571.75,558,561.75,474,0
2006-08-07,556.1,561.75,556.1,561.75,238,0
2006-08-08,564.25,564.25,551.1,551.1,626,0
2006-08-09,556.75,559.85,555.45,556.1,400,0
2006-08-10,551.1,561.75,549.85,561.1,228,0
2006-08-11,558,559.85,555.45,556.1,141,0
2006-08-14,559.85,563.6,556.1,559.85,343,0
2006-08-15,560.5,563.6,556.1,563.6,396,0
2006-08-16,564.25,564.25,558.6,564.25,221,0
2006-08-17,564.25,564.25,558,563.6,172,0
2006-08-18,565.5,565.5,556.1,556.75,340,0
2006-08-21,556.1,556.75,555.45,556.1,124,0
2006-08-22,556.1,558.6,555.45,556.75,162,0
2006-08-23,559.85,559.85,553,554.25,215,0
2006-08-24,556.75,558.6,554.25,556.75,134,0
2006-08-25,554.85,556.75,553.6,556.75,110,0
2006-08-28,558,559.25,556.1,558,686,0
2006-08-29,559.25,562.35,556.75,562.35,403,0
2006-08-30,566.75,566.75,561.1,561.75,255,0
2006-08-31,564.25,565.5,563,563.6,369,0
2006-09-01,561.75,562.35,560.5,561.1,79,0
2006-09-05,561.75,561.75,561.1,561.1,84,0
2006-09-06,559.85,561.1,558,558,215,0
2006-09-07,556.75,561.1,556.75,558,712,0
2006-09-08,561.1,562.35,558.6,560.5,493,0
2006-09-11,559.85,563,556.75,563,217,0
2006-09-12,563,564.25,561.75,564.25,340,0
2006-09-13,564.25,564.85,561.75,564.85,388,0
2006-09-14,564.25,564.85,561.75,564.85,796,0
2006-09-15,569.25,569.25,564.25,564.25,1437,0
2006-09-18,563,563,556.75,558.6,43140,0
2006-09-19,558.6,558.6,554.25,558,817,0
2006-09-20,558,561.1,556.75,560.5,346,0
2006-09-21,563,563,556.75,558,317,0
2006-09-22,557.35,557.35,554.25,554.25,417,0
2006-09-25,555.45,560.5,555.45,558,748,0
2006-09-26,559.85,559.85,555.45,556.75,445,0
2006-09-27,554.25,559.25,554.25,558,462,0
2006-09-28,559.25,559.25,555.45,557.35,769,0
2006-09-29,559.25,559.25,556.75,557.35,857,0
2006-10-02,556.1,559.25,554.85,556.75,1329,0
2006-10-03,556.75,558,556.75,556.75,669,0
2006-10-04,554.85,563,554.85,560.5,538,0
2006-10-05,556.75,559.85,556.75,559.85,331,0
2006-10-06,557.35,561.1,556.75,557.35,305,0
2006-10-09,557.35,560.5,557.35,560.5,84,0
2006-10-10,560.5,560.5,557.35,559.25,340,0
2006-10-11,559.25,561.75,557.35,558.6,555,0
2006-10-12,559.85,561.1,559.25,561.1,505,0
2006-10-13,563,563,561.75,563,322,0
2006-10-16,563.6,563.6,559.25,563,364,0
2006-10-17,560.5,563.6,560.5,563,367,0
2006-10-18,566.75,566.75,559.25,559.85,369,0
2006-10-19,558,564.25,558,562.35,507,0
2006-10-20,564.85,564.85,559.85,559.85,388,0
2006-10-23,556.75,561.75,556.75,561.1,602,0
2006-10-24,560.5,561.75,559.85,560.5,110,0
2006-10-25,563,564.25,558,558.6,7358,0
2006-10-26,561.1,563,558.6,559.85,214,0
2006-10-27,559.25,560.5,558,558,2965,0
2006-10-30,558,561.1,558,559.85,1093,0
2006-10-31,559.85,564.25,559.25,562.35,5731,0
2006-11-01,563,564.25,558.6,559.25,2761,0
2006-11-02,556.1,561.1,556.1,559.25,471,0
2006-11-03,559.85,561.1,556.75,558,172,0
2006-11-06,560.5,561.1,556.75,560.5,231,0
2006-11-07,558,563,557.35,557.35,250,0
2006-11-08,555.45,565.5,555.45,562.35,431,0
2006-11-09,561.75,562.35,556.75,557.35,205,0
2006-11-10,556.75,561.75,556.75,561.75,228,0
2006-11-13,562.35,562.35,558,559.85,271,0
2006-11-14,559.85,563,556.75,563,2434,0
2006-11-15,563,564.25,558,563,3190,0
2006-11-16,565.5,565.5,559.25,563,210,0
2006-11-17,564.25,564.25,557.35,559.25,489,0
2006-11-20,558,559.85,557.35,558,188,0
2006-11-21,559.25,560.5,556.75,558.6,633,0
2006-11-22,559.85,559.85,556.75,558,117,0
2006-11-24,559.85,563,559.85,560.5,358,0
2006-11-27,559.25,559.25,556.1,557.35,2527,0
2006-11-28,556.75,563,556.1,562.35,231,0
2006-11-29,564.25,564.25,560.5,564.25,436,0
2006-11-30,564.25,568,564.25,566.1,698,0
2006-12-01,566.1,568,563.6,566.1,445,0
2006-12-04,567.35,569.85,566.1,569.25,315,0
2006-12-05,570.5,571.1,565.5,568,367,0
2006-12-06,567.35,571.1,567.35,569.25,300,0
2006-12-07,569.25,569.85,568,568,448,0
2006-12-08,568,569.85,568,568,315,0
2006-12-11,568.6,569.85,567.35,568.6,412,0
2006-12-12,569.85,571.1,567.35,568,688,0
2006-12-13,569.85,571.75,568.6,571.75,519,0
2006-12-14,572.35,572.35,568.6,571.1,259,0
2006-12-15,571.75,572.35,568,569.85,1325,0
2006-12-18,571.75,571.75,568,568.6,329,0
2006-12-19,568.6,573,568,571.1,203,0
2006-12-20,571.1,571.75,568.6,569.85,314,0
2006-12-21,571.75,574.25,569.25,570.5,126,0
2006-12-22,570.5,572.35,568.6,571.75,150,0
2006-12-26,571.75,576.75,569.85,574.25,265,0
2006-12-27,574.25,574.25,569.85,574.25,360,0
2006-12-28,574.25,576.1,572.35,572.35,141,0
2006-12-29,573.6,573.6,568.6,569.25,317,0
2007-01-03,569.25,574.25,568.6,572.35,1179,0
2007-01-04,572.35,574.85,571.75,573.6,1524,0
2007-01-05,572.35,573,572.35,573,567,0
2007-01-08,572.35,574.25,571.75,573,1151,0
2007-01-09,573,574.25,572.35,574.25,691,0
2007-01-10,574.25,575.5,574.25,574.85,719,0
2007-01-11,574.85,576.1,574.25,575.5,267,0
2007-01-12,576.1,576.75,574.25,576.1,236,0
2007-01-16,577.35,577.35,574.25,574.25,222,0
2007-01-17,573.6,576.75,571.75,574.25,1820,0
2007-01-18,574.25,574.85,574.25,574.25,1684,0
2007-01-19,574.85,577.35,571.75,577.35,12460,0
2007-01-22,579.25,579.25,574.85,576.1,803,0
2007-01-23,574.85,577.35,574.85,576.75,2055,0
2007-01-24,576.75,578.65,576.1,577.35,346,0
2007-01-25,576.75,577.35,574.85,576.75,943,0
2007-01-26,576.75,577.35,574.25,575.5,1146,0
2007-01-29,574.85,576.75,574.25,575.5,939,0
2007-01-30,576.75,576.75,574.25,575.5,121,0
2007-01-31,575.5,576.1,574.25,575.5,9561,0
2007-02-01,575.5,576.1,574.25,574.85,695,0
2007-02-02,577.35,577.35,573,576.1,901,0
2007-02-05,574.85,575.5,573,574.85,440,0
2007-02-06,574.85,577.35,573.6,574.25,181,0
2007-02-07,574.85,578,571.75,575.5,586,0
2007-02-08,574.25,577.35,573,576.75,943,0
2007-02-09,576.75,576.75,573,575.5,324,0
2007-02-12,575.5,576.75,573.6,576.75,293,0
2007-02-13,577.35,577.35,574.25,576.1,331,0
2007-02-14,577.35,578,571.75,574.85,734,0
2007-02-15,573.6,577.35,570.5,576.75,1239,0
2007-02-16,576.75,577.35,575.5,577.35,1105,0
2007-02-20,577.35,578,576.75,577.35,881,0
2007-02-21,577.35,578.65,576.1,578.65,1822,0
2007-02-22,578,579.25,577.35,579.25,1572,0
2007-02-23,582.35,583,578,579.25,1182,0
2007-02-26,579.25,580.5,578.65,580.5,1829,0
2007-02-27,580.5,580.5,576.1,578.65,1453,0
2007-02-28,579.25,579.25,577.35,578.65,2344,0
2007-03-01,577.35,579.25,576.1,577.35,850,0
2007-03-02,576.75,578,571.75,571.75,1169,0
2007-03-05,566.1,578.65,565.5,578,1636,0
2007-03-06,578,594.9,578,578.65,12162,0
2007-03-07,578.65,579.85,576.75,578,3120,0
2007-03-08,582.35,582.35,577.35,581.15,1877,0
2007-03-09,579.25,583,578,578.65,2473,0
2007-03-12,579.85,581.15,577.35,578,1108,0
2007-03-13,577.35,579.85,577.35,579.25,2213,0
2007-03-14,578.65,579.85,578,579.85,2880,0
2007-03-15,581.15,591.75,580.5,587.4,21130,0
2007-03-16,587.4,588.6,584.25,588,16810,0
2007-03-19,588.6,591.75,587.4,589.9,17100,0
2007-03-20,589.9,594.9,588,593.65,13377,0
2007-03-21,594.9,597.4,591.75,596.75,6431,0
2007-03-22,596.15,596.15,591.15,594.9,4159,0
2007-03-23,592.4,594.9,589.25,594.25,2873,0
2007-03-26,593,597.4,591.15,597.4,7494,0
2007-03-27,597.4,597.4,595.5,597.4,4766,0
2007-03-28,597.4,597.4,592.4,593.65,4574,0
2007-03-29,596.75,596.75,589.9,593.65,769,0
2007-03-30,594.25,594.9,587.4,594.9,1043,0
2007-04-02,594.9,606.15,593,599.9,1412,0
2007-04-03,598.65,604.9,596.15,600.5,1677,0
2007-04-04,600.5,607.4,596.15,606.15,5236,0
2007-04-05,605.5,606.15,596.15,606.15,7625,0
2007-04-09,608.65,612.4,604.9,611.15,3223,0
2007-04-10,612.4,614.25,606.15,607.4,1175,0
2007-04-11,608,614.9,603.65,606.75,9657,0
2007-04-12,606.75,614.9,604.25,614.9,6970,0
2007-04-13,614.25,618.05,612.4,618.05,5293,0
2007-04-16,619.9,620.55,619.9,620.55,7372,0
2007-04-17,619.9,623.65,619.9,623.05,1393,0
2007-04-18,621.8,631.8,621.8,626.15,13763,0
2007-04-19,626.15,626.8,621.8,626.15,2899,0
2007-04-20,626.8,629.3,626.15,628.05,14565,0
2007-04-23,628.65,629.3,623.65,628.05,1251,0
2007-04-24,626.8,627.4,622.4,627.4,4157,0
2007-04-25,628.65,629.3,626.8,628.05,1282,0
2007-04-26,628.05,628.05,621.8,625.55,3340,0
2007-04-27,625.55,626.8,620.55,623.65,3916,0
2007-04-30,625.55,628.65,614.9,628.65,6505,0
2007-05-01,628.05,628.05,626.15,627.4,1627,0
2007-05-02,624.9,627.4,624.9,625.55,2746,0
2007-05-03,625.55,626.8,622.4,623.05,2039,0
2007-05-04,622.4,633.65,621.15,633.65,17398,0
2007-05-07,632.4,681.85,632.4,681.85,23981,0
2007-05-08,681.85,684.35,659.95,678.7,8070,0
2007-05-09,681.2,681.2,671.8,677.45,11777,0
2007-05-10,677.45,677.45,651.8,668.05,6693,0
2007-05-11,673.1,675.55,664.95,673.1,20337,0
2007-05-14,673.1,686.85,671.2,684.95,8216,0
2007-05-15,685.6,685.6,676.2,676.2,2389,0
2007-05-16,678.7,684.35,668.05,678.7,3475,0
2007-05-17,688.05,688.05,676.2,678.1,1567,0
2007-05-18,678.1,680.6,652.45,658.7,5186,0
2007-05-21,659.3,667.45,659.3,666.8,1135,0
2007-05-22,662.45,667.45,659.95,659.95,1120,0
2007-05-23,664.95,664.95,656.8,660.55,934,0
2007-05-24,646.8,673.1,638.05,656.2,2108,0
2007-05-25,644.3,676.2,644.3,676.2,2632,0
2007-05-29,673.1,681.85,668.05,676.8,2477,0
2007-05-30,674.3,681.85,673.7,678.7,858,0
2007-05-31,679.95,690.6,674.3,690.6,1126,0
2007-06-01,694.35,721.85,689.95,708.75,3749,0
2007-06-04,703.1,710.6,693.1,708.75,1232,0
2007-06-05,706.85,714.35,700.6,714.35,3215,0
2007-06-06,710.6,713.1,693.7,713.1,2503,0
2007-06-07,708.75,710.6,684.35,693.1,5578,0
2007-06-08,692.45,694.95,683.7,691.2,669,0
2007-06-11,676.8,694.35,676.8,681.85,951,0
2007-06-12,676.2,681.85,667.45,672.45,1274,0
2007-06-13,672.45,673.1,660.55,668.05,772,0
2007-06-14,669.3,672.45,664.3,669.3,596,0
2007-06-15,669.95,669.95,668.05,669.95,2711,0
2007-06-18,669.95,669.95,665.55,669.3,589,0
2007-06-19,669.3,680.6,667.45,673.7,4628,0
2007-06-20,676.2,676.2,662.45,666.2,1284,0
2007-06-21,667.45,699.95,652.45,699.95,9573,0
2007-06-22,699.95,720,691.2,709.35,12446,0
2007-06-25,721.25,721.25,685.6,699.35,4026,0
2007-06-26,703.1,704.95,684.35,691.2,2411,0
2007-06-27,689.35,693.1,680.6,690.6,2439,0
2007-06-28,690.6,694.95,681.85,693.7,746,0
2007-06-29,696.85,719.35,694.95,711.25,4083,0
2007-07-02,717.5,728.75,708.75,728.1,1306,0
2007-07-03,731.25,731.25,710.6,723.1,2167,0
2007-07-05,713.7,730,703.7,720.6,919,0
2007-07-06,719.35,721.25,707.5,715.6,1163,0
2007-07-09,715.6,717.5,707.5,714.35,1500,0
2007-07-10,710.6,713.1,703.1,706.2,3440,0
2007-07-11,704.35,713.1,697.45,703.1,19746,0
2007-07-12,712.5,741.25,706.2,719.35,28481,0
2007-07-13,719.35,763.15,716.85,753.75,23564,0
2007-07-16,759.4,767.55,740,741.9,3747,0
2007-07-17,745,766.9,745,763.15,6567,0
2007-07-18,765.05,770.65,745.65,763.15,4318,0
2007-07-19,768.15,805.05,760,776.3,11271,0
2007-07-20,774.4,788.15,766.3,775.65,4397,0
2007-07-23,791.95,794.4,766.3,768.15,2859,0
2007-07-24,797.55,811.95,783.15,788.8,18274,0
2007-07-25,807.55,816.35,796.3,813.8,16090,0
2007-07-26,815.1,815.1,783.8,808.8,7748,0
2007-07-27,800.7,811.95,786.9,803.2,5705,0
2007-07-30,816.95,817.55,797.55,812.55,4397,0
2007-07-31,818.2,826.35,800.05,809.45,4164,0
2007-08-01,801.95,806.3,771.9,787.55,7103,0
2007-08-02,780.05,795.05,779.4,781.9,2872,0
2007-08-03,780.65,780.65,762.55,766.9,6507,0
2007-08-06,763.8,774.4,668.05,731.25,8846,0
2007-08-07,716.25,739.4,703.1,733.15,3335,0
2007-08-08,749.4,763.8,747.5,750.6,9713,0
2007-08-09,748.15,753.15,710.6,715.6,3751,0
2007-08-10,699.35,711.85,654.3,705.6,14828,0
2007-08-13,711.25,735,697.45,708.1,4090,0
2007-08-14,716.25,731.25,686.85,701.2,2051,0
2007-08-15,690.6,700.6,644.3,664.3,6772,0
2007-08-16,648.05,662.45,621.15,655.55,19534,0
2007-08-17,705.6,705.6,641.2,668.05,4905,0
2007-08-20,674.3,693.1,655.55,687.45,2034,0
2007-08-21,689.95,716.25,679.95,708.1,2358,0
2007-08-22,708.1,740,706.85,735.65,3683,0
2007-08-23,731.25,731.25,710.6,713.7,3237,0
2007-08-24,712.5,712.5,684.35,696.25,3387,0
2007-08-27,693.7,701.2,687.45,701.2,2022,0
2007-08-28,696.25,696.25,679.3,689.35,2516,0
2007-08-29,689.35,689.35,676.2,688.75,4754,0
2007-08-30,681.2,705.6,681.2,699.95,2106,0
2007-08-31,714.35,733.15,699.95,726.25,1880,0
2007-09-04,725.6,771.9,703.7,740,10673,0
2007-09-05,728.75,746.9,710.6,719.35,2734,0
2007-09-06,726.25,733.75,716.25,720.6,4962,0
2007-09-07,708.75,724.35,669.95,709.35,2972,0
2007-09-10,705.6,720.6,696.85,715.6,3023,0
2007-09-11,719.35,719.35,699.95,710.6,2544,0
2007-09-12,703.1,716.25,690.6,706.2,3635,0
2007-09-13,697.45,708.1,693.1,701.85,2953,0
2007-09-14,696.85,703.1,691.2,701.2,1720,0
2007-09-17,700.6,704.35,693.1,704.35,2723,0
2007-09-18,706.85,720,693.7,716.25,3501,0
2007-09-19,724.35,731.25,711.25,715,5903,0
2007-09-20,716.25,716.25,708.1,709.35,2042,0
2007-09-21,715,770.05,708.1,757.5,9015,0
2007-09-24,756.25,781.9,744.4,771.3,3563,0
2007-09-25,771.3,779.4,760,771.9,3022,0
2007-09-26,777.55,781.3,763.15,780.05,5326,0
2007-09-27,782.55,811.95,774.4,808.2,12665,0
2007-09-28,804.45,818.2,788.8,812.55,6391,0
2007-10-01,811.95,841.35,803.8,828.2,20515,0
2007-10-02,828.2,857.6,805.7,826.35,5095,0
2007-10-03,820.05,829.45,811.95,816.35,4312,0
2007-10-04,820.05,820.7,797.55,815.1,2718,0
2007-10-05,826.95,833.85,804.45,825.7,7039,0
2007-10-08,822.55,823.2,785.05,818.2,4961,0
2007-10-09,818.2,867,811.95,867,13310,0
2007-10-10,865.75,878.9,842.6,877,9644,0
2007-10-11,890.15,892.65,842.6,858.25,11998,0
2007-10-12,867.6,900.15,845.7,882.6,6767,0
2007-10-15,882.6,882.6,852,874.5,4292,0
2007-10-16,882,891.4,858.85,862.6,3832,0
2007-10-17,860.1,870.75,849.45,870.75,3542,0
2007-10-18,859.5,876.35,853.25,876.35,3030,0
2007-10-19,876.35,876.35,846.95,854.5,2091,0
2007-10-22,836.95,855.7,809.45,846.35,3651,0
2007-10-23,853.85,858.85,838.85,856.95,4561,0
2007-10-24,850.1,850.1,811.95,833.2,8809,0
2007-10-25,839.45,850.1,828.2,846.95,4742,0
2007-10-26,865.75,867.6,837.6,860.1,3056,0
2007-10-29,865.75,898.25,861.35,890.15,11497,0
2007-10-30,890.15,890.15,835.1,841.35,15040,0
2007-10-31,847.6,868.25,831.95,856.95,8925,0
2007-11-01,858.85,864.5,826.95,850.1,11376,0
2007-11-02,856.35,856.35,835.7,853.25,10583,0
2007-11-05,874.5,919.55,861.35,867.6,7740,0
2007-11-06,868.9,887.65,855.7,882.6,11061,0
2007-11-07,876.35,876.35,811.95,836.35,4131,0
2007-11-08,855.7,863.85,819.45,850.75,5424,0
2007-11-09,838.2,843.85,803.2,837.6,8503,0
2007-11-12,831.95,838.2,800.7,814.45,3558,0
2007-11-13,812.55,841.35,812.55,834.45,4266,0
2007-11-14,837.6,837.6,819.45,825.7,1924,0
2007-11-15,801.95,841.95,801.95,841.95,17088,0
2007-11-16,848.85,848.85,817.55,845.7,4136,0
2007-11-19,841.35,841.35,812.55,829.45,2908,0
2007-11-20,828.2,830.7,795.7,830.7,2576,0
2007-11-21,818.2,822.55,783.15,815.1,2374,0
2007-11-23,820.05,869.5,803.8,869.5,1198,0
2007-11-26,869.5,873.25,827.6,828.2,1419,0
2007-11-27,835.1,858.85,794.4,815.7,5430,0
2007-11-28,815.7,841.35,806.3,841.35,15261,0
2007-11-29,837.6,852.6,815.7,840.7,4161,0
2007-11-30,852,887.65,840.1,860.1,7794,0
2007-12-03,870.15,899.5,826.95,890.15,31257,0
2007-12-04,899.5,899.5,863.25,893.25,4186,0
2007-12-05,893.25,893.25,827.6,835.1,23483,0
2007-12-06,824.45,834.45,809.45,818.8,3113,0
2007-12-07,811.3,826.95,790.65,818.2,3836,0
2007-12-10,797.55,823.8,783.15,793.2,3540,0
2007-12-11,791.95,806.3,776.3,795.05,3967,0
2007-12-12,788.8,811.95,755.65,768.75,5285,0
2007-12-13,777.55,801.3,756.25,801.3,3355,0
2007-12-14,806.3,818.2,796.3,811.3,2705,0
2007-12-17,793.2,803.8,777.55,790.05,1123,0
2007-12-18,770.05,811.95,770.05,788.15,1052,0
2007-12-19,788.8,803.8,765.05,765.05,1481,0
2007-12-20,765.65,770.65,720,742.5,4312,0
2007-12-21,796.3,796.3,731.25,733.75,3208,0
2007-12-24,726.25,734.4,718.1,730,686,0
2007-12-26,733.75,733.75,710.6,723.75,1261,0
2007-12-27,719.35,725,708.1,722.5,1730,0
2007-12-28,723.75,743.75,716.25,722.5,764,0
2007-12-31,725,745.65,711.25,745.65,4720,0
2008-01-02,743.75,743.75,706.2,708.75,2540,0
2008-01-03,712.5,721.25,684.95,691.2,2627,0
2008-01-04,683.7,688.05,618.65,633.05,9194,0
2008-01-07,638.05,658.05,603.65,634.3,5057,0
2008-01-08,638.05,638.05,586.15,600.5,9689,0
2008-01-09,598,609.3,567.35,579.85,10769,0
2008-01-10,579.25,588.6,552.35,581.15,4195,0
2008-01-11,568.6,613.65,568.6,594.9,5941,0
2008-01-14,589.9,609.3,589.9,594.9,2404,0
2008-01-15,590.5,590.5,568.6,569.85,1864,0
2008-01-16,568.6,574.85,547.95,571.1,8500,0
2008-01-17,575.5,575.5,556.75,568.6,4632,0
2008-01-18,568.6,571.75,554.25,563,10322,0
2008-01-22,536.7,559.85,502.3,559.85,5509,0
2008-01-23,547.95,547.95,522.3,542.95,3842,0
2008-01-24,554.25,568,551.1,563,7712,0
2008-01-25,568.6,568.6,558.6,564.85,7662,0
2008-01-28,562.35,571.75,559.85,569.25,8726,0
2008-01-29,571.75,583.65,571.75,583,11957,0
2008-01-30,586.15,637.4,586.15,623.65,8815,0
2008-01-31,614.9,671.2,604.25,666.2,5000,0
2008-02-01,665.55,669.95,636.15,649.95,6833,0
2008-02-04,649.95,650.55,638.05,640.55,2082,0
2008-02-05,624.9,636.15,618.05,618.65,2110,0
2008-02-06,626.15,634.9,607.4,614.9,2717,0
2008-02-07,613.65,629.3,611.15,623.65,2989,0
2008-02-08,622.4,644.3,622.4,634.3,3694,0
2008-02-11,636.15,667.45,629.3,654.95,3443,0
2008-02-12,660.55,660.55,640.55,640.55,2600,0
2008-02-13,646.8,669.95,638.05,664.95,2306,0
2008-02-14,684.35,717.5,684.35,717.5,15345,0
2008-02-15,717.5,720.6,698.7,711.25,8246,0
2008-02-19,716.25,720.6,700.6,703.7,2867,0
2008-02-20,696.85,701.85,681.85,691.85,2218,0
2008-02-21,691.85,710,691.85,699.35,1676,0
2008-02-22,700.6,705.6,687.45,698.1,1183,0
2008-02-25,699.95,713.7,694.95,708.1,3338,0
2008-02-26,703.7,707.5,694.35,694.95,2749,0
2008-02-27,712.5,712.5,696.85,704.35,4426,0
2008-02-28,707.5,707.5,688.05,696.85,3834,0
2008-02-29,693.7,698.1,684.35,693.7,1751,0
2008-03-03,696.25,703.1,684.35,689.95,5664,0
2008-03-04,683.1,692.45,673.1,691.85,2256,0
2008-03-05,696.25,699.35,684.95,690.6,2847,0
2008-03-06,690.6,697.45,681.85,681.85,912,0
2008-03-07,675.55,688.75,669.95,684.35,1532,0
2008-03-10,677.45,684.35,631.8,641.8,2362,0
2008-03-11,649.95,674.95,646.8,658.05,3106,0
2008-03-12,657.45,664.3,648.05,653.7,2602,0
2008-03-13,643.05,654.3,636.15,649.3,2284,0
2008-03-14,650.55,650.55,623.65,639.3,2480,0
2008-03-17,623.65,626.8,604.25,625.55,2099,0
2008-03-18,631.15,649.95,631.15,646.8,5499,0
2008-03-19,646.2,646.8,624.3,626.8,1195,0
2008-03-20,626.15,629.9,614.9,629.9,2144,0
2008-03-24,629.3,646.8,628.05,644.3,3791,0
2008-03-25,646.2,672.45,641.8,660.55,2209,0
2008-03-26,653.05,683.7,653.05,674.3,1745,0
2008-03-27,669.3,684.35,666.2,673.7,798,0
2008-03-28,678.7,678.7,664.95,664.95,2660,0
2008-03-31,667.45,667.45,656.8,660.55,1648,0
2008-04-01,661.2,676.2,658.7,666.2,2571,0
2008-04-02,667.45,667.45,653.05,660.55,2012,0
2008-04-03,659.3,666.2,654.3,662.45,2005,0
2008-04-04,663.7,674.3,659.95,667.45,1965,0
2008-04-07,674.3,696.25,673.1,686.2,1558,0
2008-04-08,686.2,699.95,667.45,699.35,6305,0
2008-04-09,704.95,707.5,691.85,695.6,5377,0
2008-04-10,699.35,708.1,693.1,700.6,2093,0
2008-04-11,696.25,708.1,686.85,692.45,2661,0
2008-04-14,678.7,718.75,678.7,711.25,5004,0
2008-04-15,711.25,728.75,708.1,713.7,2635,0
2008-04-16,721.85,723.1,711.25,715,5421,0
2008-04-17,721.25,724.35,712.5,714.35,2846,0
2008-04-18,725,740.65,717.5,730,4096,0
2008-04-21,733.15,738.15,723.75,730,2736,0
2008-04-22,734.4,738.15,725,730.6,1610,0
2008-04-23,740,742.5,728.1,728.75,2744,0
2008-04-24,731.85,738.75,696.25,728.75,1866,0
2008-04-25,738.15,738.15,725,735.65,2515,0
2008-04-28,745.65,745.65,731.25,741.25,4656,0
2008-04-29,741.25,777.55,723.1,729.35,1751,0
2008-04-30,728.1,739.4,718.1,730,2476,0
2008-05-01,740,742.5,730.6,734.4,4970,0
2008-05-02,736.9,742.5,728.75,738.75,3206,0
2008-05-05,746.25,756.9,740,751.9,9219,0
2008-05-06,756.25,765.65,751.25,764.4,7582,0
2008-05-07,770.05,814.45,770.05,803.8,12522,0
2008-05-08,780.05,806.3,778.15,792.55,4888,0
2008-05-09,785.65,803.8,785.65,798.2,4861,0
2008-05-12,804.45,811.95,796.3,800.05,4391,0
2008-05-13,797.55,811.95,796.3,804.45,6620,0
2008-05-14,800.7,811.95,786.3,797.55,7220,0
2008-05-15,805.7,805.7,791.95,801.95,6263,0
2008-05-16,806.3,826.35,806.3,814.45,10886,0
2008-05-19,820.7,841.35,787.55,795.05,7449,0
2008-05-20,811.95,823.8,808.2,818.2,32334,0
2008-05-21,828.85,835.7,809.45,811.95,21045,0
2008-05-22,816.95,826.95,750.6,780.05,14309,0
2008-05-23,795.05,805.05,768.75,788.15,9042,0
2008-05-27,795.05,800.05,766.3,780.05,4893,0
2008-05-28,790.05,809.45,786.9,806.3,7177,0
2008-05-29,811.95,832.6,801.3,817.55,17595,0
2008-05-30,823.2,826.35,806.3,811.3,7564,0
2008-06-02,816.95,824.45,804.45,814.45,5774,0
2008-06-03,823.2,828.2,815.1,823.8,7985,0
2008-06-04,828.85,830.7,818.8,829.45,11794,0
2008-06-05,861.35,867.6,815.1,831.95,18407,0
2008-06-06,816.95,836.35,803.8,809.45,7448,0
2008-06-09,820.05,820.05,771.3,796.95,11420,0
2008-06-10,791.3,793.8,751.9,755.65,8664,0
2008-06-11,754.4,756.9,712.5,718.75,11064,0
2008-06-12,711.25,715.6,685.6,698.7,15502,0
2008-06-13,698.7,722.5,694.95,713.7,7829,0
2008-06-16,713.7,737.5,713.7,732.5,7894,0
2008-06-17,736.9,764.4,732.5,750,11181,0
2008-06-18,761.3,763.15,735.65,736.25,4216,0
2008-06-19,740,747.5,723.1,731.85,4186,0
2008-06-20,731.25,731.85,718.75,727.5,2609,0
2008-06-23,726.9,727.5,710.6,717.5,4556,0
2008-06-24,710,710.6,690.6,691.2,7321,0
2008-06-25,704.35,730,703.1,718.1,6374,0
2008-06-26,716.85,718.1,696.85,703.1,4295,0
2008-06-27,699.95,718.1,660.55,691.2,12195,0
2008-06-30,688.05,692.45,669.95,684.35,8365,0
2008-07-01,683.7,683.7,653.05,656.8,9497,0
2008-07-02,658.7,667.45,638.05,643.65,10466,0
2008-07-03,640.55,640.55,597.4,608,13385,0
2008-07-07,609.9,614.25,589.25,604.25,7558,0
2008-07-08,609.3,624.9,596.15,612.4,7809,0
2008-07-09,617.4,651.15,617.4,623.65,6606,0
2008-07-10,623.65,638.05,609.3,619.9,6729,0
2008-07-11,612.4,619.9,604.25,611.75,2717,0
2008-07-14,625.55,625.55,603,607.4,3495,0
2008-07-15,603.65,625.55,588,609.3,4043,0
2008-07-16,609.3,630.55,601.75,624.9,6750,0
2008-07-17,637.4,648.05,633.05,643.05,5860,0
2008-07-18,646.8,646.8,624.3,632.4,2707,0
2008-07-21,631.15,633.05,623.65,628.05,5523,0
2008-07-22,626.8,646.8,620.55,644.9,5084,0
2008-07-23,646.8,673.1,641.8,665.55,4630,0
2008-07-24,673.1,673.1,624.9,630.55,3672,0
2008-07-25,637.4,646.8,624.3,636.15,3342,0
2008-07-28,641.8,641.8,594.9,597.4,6209,0
2008-07-29,596.15,615.55,596.15,613.65,4298,0
2008-07-30,623.65,653.05,620.55,644.3,8940,0
2008-07-31,647.45,663.7,644.3,652.45,3659,0
2008-08-01,652.45,661.2,603.65,608.65,8063,0
2008-08-04,608.65,609.3,564.85,573.6,13377,0
2008-08-05,587.4,588.6,571.75,579.85,11671,0
2008-08-06,571.75,578.65,554.25,571.75,4903,0
2008-08-07,571.1,571.1,536.7,541.1,5691,0
2008-08-08,539.85,559.85,537.35,545.45,7186,0
2008-08-11,537.95,568.6,537.95,559.25,6389,0
2008-08-12,568,572.35,554.85,571.75,7408,0
2008-08-13,574.25,597.4,573,595.5,12647,0
2008-08-14,601.15,632.4,586.75,623.65,14034,0
2008-08-15,626.8,628.05,600.5,610.5,5189,0
2008-08-18,617.4,617.4,596.75,599.9,2549,0
2008-08-19,596.15,596.15,568.6,590.5,5069,0
2008-08-20,589.9,604.25,586.15,604.25,2621,0
2008-08-21,604.25,605.5,592.4,602.4,1677,0
2008-08-22,606.15,609.3,598.65,604.25,1907,0
2008-08-25,597.4,612.4,593,596.75,3202,0
2008-08-26,592.4,594.9,586.75,591.15,2897,0
2008-08-27,594.25,603,587.4,596.15,2192,0
2008-08-28,599.9,608.65,588,606.15,3284,0
2008-08-29,608.65,608.65,598.65,607.4,5565,0
2008-09-02,610.5,610.5,581.15,590.5,6361,0
2008-09-03,594.25,594.25,574.25,577.35,7587,0
2008-09-04,577.35,577.35,542.95,552.35,6162,0
2008-09-05,545.45,556.75,516.7,541.7,7531,0
2008-09-08,558,561.1,526.7,531.1,3577,0
2008-09-09,533.55,533.55,496.67,501.7,7299,0
2008-09-10,503.55,523.55,500.4,518.6,6045,0
2008-09-11,506.05,527.35,500.4,521.7,5171,0
2008-09-12,522.3,564.25,511.7,551.7,5738,0
2008-09-15,530.45,536.7,504.8,507.95,3232,0
2008-09-16,502.9,516.05,489.16,509.2,7286,0
2008-09-17,504.2,511.05,464.16,474.16,7376,0
2008-09-18,480.42,489.16,421.61,444.75,13942,0
2008-09-19,476.04,499.15,460.39,487.29,8598,0
2008-09-22,492.92,496.05,464.77,473.54,3712,0
2008-09-23,471.64,471.64,404.72,419.1,15574,0
2008-09-24,429.12,429.12,400.33,417.85,20289,0
2008-09-25,417.85,425.35,412.22,423.49,10469,0
2008-09-26,420.36,434.74,405.96,429.12,8295,0
2008-09-29,424.74,425.98,362.18,390.32,12575,0
2008-09-30,395.33,407.23,390.96,405.96,4587,0
2008-10-01,405.96,410.98,388.46,405.96,5985,0
2008-10-02,410.35,410.35,382.19,397.22,7427,0
2008-10-03,399.7,407.84,397.22,407.84,6816,0
2008-10-06,393.46,394.72,355.92,389.08,23600,0
2008-10-07,394.09,394.09,359.68,374.07,5570,0
2008-10-08,354.68,360.94,322.15,350.92,11234,0
2008-10-09,355.92,362.18,306.51,317.14,6513,0
2008-10-10,303.38,333.4,281.5,311.5,13954,0
2008-10-13,324.65,370.93,324.65,348.43,4852,0
2008-10-14,360.31,377.19,329.04,329.04,8658,0
2008-10-15,319.02,319.02,292.12,295.26,4936,0
2008-10-16,295.87,304.63,228.31,236.44,44126,0
2008-10-17,242.08,242.08,213.31,226.45,18319,0
2008-10-20,234.58,257.72,227.68,252.72,6027,0
2008-10-21,253.96,268.98,250.21,258.35,4881,0
2008-10-22,258.35,260.85,235.83,240.84,5538,0
2008-10-23,243.96,245.2,227.68,233.32,4058,0
2008-10-24,220.18,232.7,217.69,219.56,3148,0
2008-10-27,215.19,220.18,202.04,203.92,6294,0
2008-10-28,216.43,223.94,188.28,193.92,10658,0
2008-10-29,197.04,203.3,180.78,191.41,5277,0
2008-10-30,201.42,212.06,194.54,199.54,6634,0
2008-10-31,203.3,213.31,193.28,209.54,4807,0
2008-11-03,226.45,242.08,223.32,235.83,6841,0
2008-11-04,245.2,260.85,240.84,245.2,9127,0
2008-11-05,250.21,255.22,240.21,241.46,5152,0
2008-11-06,237.7,244.58,212.68,223.94,7100,0
2008-11-07,224.56,246.46,221.44,228.31,3107,0
2008-11-10,243.96,244.58,230.82,235.83,3192,0
2008-11-11,227.08,240.21,212.68,217.06,3167,0
2008-11-12,217.06,220.18,183.27,183.91,3539,0
2008-11-13,180.15,208.93,158.87,208.3,10518,0
2008-11-14,199.54,200.17,188.28,194.54,6042,0
2008-11-17,190.16,192.04,180.15,182.65,2419,0
2008-11-18,187.66,195.79,177.65,180.78,3264,0
2008-11-19,239.59,239.59,159.51,159.51,5435,0
2008-11-20,159.51,165.13,115.73,126.37,12038,0
2008-11-21,131.36,135.12,115.73,117.6,6388,0
2008-11-24,123.86,138.25,118.86,138.25,10689,0
2008-11-25,153.26,162.01,126.98,127.6,6764,0
2008-11-26,140.12,140.12,128.23,138.85,5677,0
2008-11-28,140.74,143.86,130.11,141.37,2468,0
2008-12-01,145.76,145.76,121.36,124.48,4298,0
2008-12-02,136.36,136.36,123.23,126.98,3531,0
2008-12-03,129.49,133.23,118.86,132,2964,0
2008-12-04,133.86,133.86,115.09,118.23,5099,0
2008-12-05,115.73,123.86,107.59,112.6,2983,0
2008-12-08,121.36,134.49,120.1,132.61,8794,0
2008-12-09,134.49,197.04,132.61,173.28,19937,0
2008-12-10,212.06,226.45,175.14,190.78,15813,0
2008-12-11,196.42,196.42,160.77,165.76,6929,0
2008-12-12,131.36,178.28,126.37,171.39,6259,0
2008-12-15,185.78,190.16,162.64,167.02,3705,0
2008-12-16,167.02,184.53,166.4,172.02,5399,0
2008-12-17,185.78,198.3,172.02,194.54,9153,0
2008-12-18,202.68,206.42,182.02,186.42,6726,0
2008-12-19,192.04,193.92,159.51,165.76,6253,0
2008-12-22,162.64,167.02,143.86,146.37,5118,0
2008-12-23,143.86,155.13,134.49,137.61,4621,0
2008-12-24,140.74,147.62,139.5,147.62,1151,0
2008-12-26,149.5,150.76,142.63,150.76,1866,0
2008-12-29,150.76,152.01,141.37,142.63,1929,0
2008-12-30,142,143.24,136.36,142,7436,0
2008-12-31,140.74,168.27,140.12,159.51,7901,0
2009-01-02,163.27,186.42,163.27,178.28,6842,0
2009-01-05,198.3,200.8,178.28,189.53,15357,0
2009-01-06,201.42,214.56,197.04,208.93,19444,0
2009-01-07,205.18,205.18,157.64,179.53,11770,0
2009-01-08,165.76,195.79,159.51,193.28,6937,0
2009-01-09,204.55,209.54,195.79,195.79,10440,0
2009-01-12,198.92,198.92,175.14,177.65,5367,0
2009-01-13,173.9,192.67,172.65,187.66,3716,0
2009-01-14,183.91,187.04,173.9,178.9,4225,0
2009-01-15,175.14,187.04,165.76,180.78,6032,0
2009-01-16,187.66,193.92,172.02,175.14,4038,0
2009-01-20,172.65,174.52,157,159.51,3723,0
2009-01-21,165.76,173.9,160.77,169.52,3167,0
2009-01-22,157,167.64,150.12,155.13,4039,0
2009-01-23,147,147.62,131.36,140.74,9381,0
2009-01-26,142.63,147.62,136.36,137.61,3393,0
2009-01-27,140.74,145.12,138.25,141.37,2272,0
2009-01-28,148.87,156.37,145.12,147,4990,0
2009-01-29,144.5,144.5,136.36,138.25,5901,0
2009-01-30,155.13,156.37,137.61,137.61,2725,0
2009-02-02,137.61,138.85,130.11,130.11,2864,0
2009-02-03,135.74,142.63,133.86,139.5,4197,0
2009-02-04,148.87,163.89,143.86,156.37,13570,0
2009-02-05,158.28,162.64,147,155.13,4605,0
2009-02-06,164.52,178.28,160.77,173.9,14492,0
2009-02-09,184.53,197.04,178.28,187.66,17287,0
2009-02-10,190.16,190.78,168.9,173.28,7920,0
2009-02-11,170.14,180.15,168.9,173.9,2444,0
2009-02-12,163.27,163.27,135.12,142,14654,0
2009-02-13,140.12,142,123.86,140.74,6612,0
2009-02-17,135.12,135.12,117.6,123.86,6149,0
2009-02-18,124.48,125.73,103.22,104.46,8439,0
2009-02-19,107.59,118.23,100.71,100.71,4932,0
2009-02-20,100.09,100.71,80.07,93.835,8729,0
2009-02-23,101.95,108.22,89.455,90.7,5064,0
2009-02-24,92.58,102.58,85.075,101.95,5097,0
2009-02-25,105.09,105.72,90.07,97.59,4251,0
2009-02-26,98.205,104.46,95.085,97.59,6712,0
2009-02-27,92.58,94.45,90.7,91.95,2270,0
2009-03-02,88.825,93.195,80.07,81.955,3289,0
2009-03-03,86.325,86.325,74.445,75.7,4633,0
2009-03-04,80.07,96.96,78.195,90.7,6037,0
2009-03-05,93.195,93.195,81.325,83.82,7220,0
2009-03-06,84.445,101.95,83.82,100.71,6055,0
2009-03-09,99.45,106.34,94.45,95.715,3069,0
2009-03-10,105.09,106.34,100.09,101.95,2930,0
2009-03-11,101.95,110.72,100.71,103.22,3526,0
2009-03-12,101.95,112.6,95.085,112.6,4527,0
2009-03-13,113.22,113.22,103.84,103.84,2078,0
2009-03-16,103.84,120.1,103.84,113.86,5022,0
2009-03-17,128.86,150.12,128.86,138.25,24721,0
2009-03-18,140.74,148.87,136.36,142.63,11959,0
2009-03-19,150.12,156.37,150.12,152.01,10040,0
2009-03-20,155.76,155.76,126.37,128.86,10621,0
2009-03-23,133.86,147,132.61,144.5,6481,0
2009-03-24,144.5,152.01,137.61,143.86,6013,0
2009-03-25,137.61,150.12,132.61,140.74,6551,0
2009-03-26,142.63,153.26,142.63,148.87,5647,0
2009-03-27,146.37,161.4,137.61,153.88,10079,0
2009-03-30,145.12,145.12,132.61,138.85,6403,0
2009-03-31,145.12,147,138.85,138.85,3189,0
2009-04-01,138.85,147,135.12,143.24,2468,0
2009-04-02,152.01,153.88,147.62,148.26,6972,0
2009-04-03,146.37,173.28,145.12,172.65,9481,0
2009-04-06,168.9,168.9,156.37,163.89,7533,0
2009-04-07,159.51,163.27,156.37,156.37,3047,0
2009-04-08,162.64,163.27,153.88,158.87,2089,0
2009-04-09,171.39,173.9,166.4,168.27,6807,0
2009-04-13,175.14,183.27,172.02,183.27,7248,0
2009-04-14,185.78,193.92,177.03,181.4,13408,0
2009-04-15,170.14,181.4,166.4,173.28,4187,0
2009-04-16,180.78,185.16,175.14,180.78,5580,0
2009-04-17,185.16,197.04,184.53,193.92,9632,0
2009-04-20,192.04,192.04,178.28,178.28,6369,0
2009-04-21,178.28,189.53,175.14,184.53,5652,0
2009-04-22,187.04,192.67,186.42,187.66,4904,0
2009-04-23,193.92,193.92,179.53,184.53,3309,0
2009-04-24,190.78,190.78,183.91,188.28,3269,0
2009-04-27,178.28,184.53,177.03,178.28,3502,0
2009-04-28,181.4,182.02,176.41,179.53,2491,0
2009-04-29,182.02,182.02,178.28,178.9,4646,0
2009-04-30,182.02,203.3,181.4,192.04,16407,0
2009-05-01,198.3,215.19,192.67,203.92,18607,0
2009-05-04,218.94,224.56,209.54,212.06,16054,0
2009-05-05,234.58,234.58,207.68,220.18,12910,0
2009-05-06,231.45,250.21,217.06,249.6,12697,0
2009-05-07,259.6,265.85,236.44,245.84,14672,0
2009-05-08,246.46,251.46,215.81,242.08,12958,0
2009-05-11,240.84,240.84,225.19,228.94,5022,0
2009-05-12,233.94,238.32,213.31,225.19,5217,0
2009-05-13,218.94,218.94,191.41,192.67,9081,0
2009-05-14,190.78,217.69,187.66,212.68,7007,0
2009-05-15,218.94,228.31,215.81,217.69,6372,0
2009-05-18,218.94,226.45,218.94,223.94,2315,0
2009-05-19,234.58,263.97,234.58,258.97,22422,0
2009-05-20,292.12,328.4,288.36,298.38,36887,0
2009-05-21,294.01,328.4,275.24,310.89,29486,0
2009-05-22,328.4,328.4,310.89,314.01,16721,0
2009-05-26,325.27,326.53,312.76,322.15,21326,0
2009-05-27,331.53,340.93,315.27,335.91,23610,0
2009-05-28,325.27,331.53,275.24,317.76,44434,0
2009-05-29,320.28,321.53,301.51,304.63,17821,0
2009-06-01,319.02,319.02,309.64,318.4,16265,0
2009-06-02,325.27,331.53,317.14,322.15,23962,0
2009-06-03,327.78,327.78,303.38,311.5,13958,0
2009-06-04,312.76,320.28,306.51,308.38,13852,0
2009-06-05,310.27,315.27,300.26,310.27,12747,0
2009-06-08,306.51,307.76,282.12,287.74,15600,0
2009-06-09,288.36,304.63,287.74,304.02,12135,0
2009-06-10,311.5,312.15,298.38,306.51,15485,0
2009-06-11,304.63,305.26,297.13,299.64,6163,0
2009-06-12,300.26,300.26,284,293.37,8843,0
2009-06-15,282.12,284,272.11,275.86,12430,0
2009-06-16,275.24,286.5,273.99,275.86,11927,0
2009-06-17,274.6,275.24,224.56,255.86,18605,0
2009-06-18,259.6,262.09,247.71,252.09,7748,0
2009-06-19,250.21,258.35,248.96,249.6,4653,0
2009-06-22,249.6,250.21,219.56,219.56,10123,0
2009-06-23,219.56,231.45,214.56,228.31,8252,0
2009-06-24,227.08,240.84,222.06,228.31,7692,0
2009-06-25,230.82,233.32,221.44,233.32,6813,0
2009-06-26,238.32,239.59,228.31,232.7,4726,0
2009-06-29,232.08,237.7,228.94,232.08,5264,0
2009-06-30,232.08,235.2,226.45,229.58,2646,0
2009-07-01,235.83,238.32,231.45,234.58,11772,0
2009-07-02,231.45,232.7,218.31,224.56,5860,0
2009-07-06,218.31,218.94,203.92,210.8,8590,0
2009-07-07,209.54,212.06,205.18,207.68,4829,0
2009-07-08,208.3,210.8,194.54,199.54,8238,0
2009-07-09,205.8,223.32,202.68,215.19,6084,0
2009-07-10,215.81,215.81,204.55,207.06,3159,0
2009-07-13,207.68,211.44,194.54,198.92,8757,0
2009-07-14,203.92,217.06,201.42,208.3,13102,0
2009-07-15,220.82,228.31,215.19,219.56,14853,0
2009-07-16,215.19,228.31,215.19,218.94,8352,0
2009-07-17,225.81,225.81,210.8,211.44,8915,0
2009-07-20,225.19,227.68,213.31,220.82,10938,0
2009-07-21,228.94,231.45,217.06,220.18,10233,0
2009-07-22,218.94,222.06,213.94,217.69,5606,0
2009-07-23,220.82,226.45,216.43,222.68,10259,0
2009-07-24,222.68,225.19,216.43,219.56,8410,0
2009-07-27,224.56,243.96,218.94,242.71,16841,0
2009-07-28,245.2,249.6,230.19,233.94,15869,0
2009-07-29,236.44,236.44,222.06,222.06,11060,0
2009-07-30,237.08,237.08,220.18,221.44,15264,0
2009-07-31,229.58,233.32,215.19,216.43,17377,0
2009-08-03,225.19,233.32,223.32,225.81,15076,0
2009-08-04,225.19,231.45,225.19,231.45,6477,0
2009-08-05,233.94,237.7,226.45,227.68,10963,0
2009-08-06,231.45,232.08,216.43,218.94,15769,0
2009-08-07,223.94,225.19,215.19,217.06,10362,0
2009-08-10,222.06,225.19,217.69,223.32,11152,0
2009-08-11,226.45,227.68,215.81,218.94,9738,0
2009-08-12,218.94,221.44,213.94,213.94,9920,0
2009-08-13,199.54,208.3,191.41,206.42,39261,0
2009-08-14,212.68,220.82,207.06,218.94,19625,0
2009-08-17,213.94,213.94,206.42,211.44,9311,0
2009-08-18,215.81,217.69,209.54,213.31,7377,0
2009-08-19,211.44,212.68,205.18,207.68,10002,0
2009-08-20,210.18,212.06,203.3,208.93,10517,0
2009-08-21,208.93,217.69,208.93,215.81,8919,0
2009-08-24,218.94,218.94,210.8,215.19,9649,0
2009-08-25,213.94,215.81,211.44,214.56,6828,0
2009-08-26,212.68,213.94,208.3,213.31,5287,0
2009-08-27,210.8,221.44,207.06,220.18,13613,0
2009-08-28,225.19,225.19,215.81,222.68,10298,0
2009-08-31,222.06,222.68,212.68,215.81,8696,0
2009-09-01,218.31,218.94,210.18,215.81,11335,0
2009-09-02,213.31,214.56,210.8,212.68,4803,0
2009-09-03,212.68,214.56,210.18,210.8,3839,0
2009-09-04,213.31,218.31,210.8,217.69,4596,0
2009-09-08,218.94,220.82,215.19,216.43,6126,0
2009-09-09,216.43,225.19,215.81,218.94,12501,0
2009-09-10,221.44,223.32,218.31,220.18,4111,0
2009-09-11,225.19,232.08,222.06,230.19,15856,0
2009-09-14,230.19,237.7,225.81,236.44,7434,0
2009-09-15,237.7,243.34,237.08,238.32,9254,0
2009-09-16,242.71,253.96,240.84,248.34,15400,0
2009-09-17,252.09,258.35,240.84,242.08,14095,0
2009-09-18,245.2,248.34,233.32,244.58,9649,0
2009-09-21,243.96,245.2,234.58,245.2,11024,0
2009-09-22,245.2,247.71,238.32,243.34,6133,0
2009-09-23,243.96,243.96,235.83,238.95,5601,0
2009-09-24,239.59,239.59,225.81,230.19,8913,0
2009-09-25,223.94,228.94,222.06,228.31,5213,0
2009-09-28,228.31,230.82,223.94,228.94,5595,0
2009-09-29,224.56,226.45,220.82,225.19,8564,0
2009-09-30,226.45,226.45,217.06,217.69,7139,0
2009-10-01,221.44,224.56,213.94,214.56,6678,0
2009-10-02,213.31,213.31,209.54,212.06,8026,0
2009-10-05,212.68,217.69,210.18,217.69,6619,0
2009-10-06,218.31,223.94,215.81,218.31,4115,0
2009-10-07,219.56,222.68,216.43,220.82,2274,0
2009-10-08,222.68,231.45,222.68,228.31,7969,0
2009-10-09,225.19,227.08,218.94,224.56,12512,0
2009-10-12,227.08,227.08,219.56,223.32,3023,0
2009-10-13,222.68,225.81,219.56,222.68,5216,0
2009-10-14,224.56,225.19,221.44,222.68,4654,0
2009-10-15,222.06,222.06,215.19,220.18,7280,0
2009-10-16,218.31,218.31,212.06,215.19,4979,0
2009-10-19,213.31,217.69,209.54,213.31,6250,0
2009-10-20,213.31,218.94,210.8,212.68,8448,0
2009-10-21,209.54,218.94,209.54,210.8,6170,0
2009-10-22,212.06,214.56,209.54,212.68,3684,0
2009-10-23,214.56,215.81,206.42,207.06,5996,0
2009-10-26,213.31,213.31,200.8,202.68,6063,0
2009-10-27,215.19,215.19,200.17,203.92,7707,0
2009-10-28,205.18,205.18,183.27,187.66,13331,0
2009-10-29,190.78,200.8,190.78,199.54,7638,0
2009-10-30,198.92,198.92,185.78,190.78,6662,0
2009-11-02,192.67,193.92,185.78,190.78,3618,0
2009-11-03,190.16,195.18,186.42,195.18,3938,0
2009-11-04,200.17,200.17,192.04,193.28,3662,0
2009-11-05,193.28,203.3,192.04,202.68,5642,0
2009-11-06,198.3,202.04,192.67,202.04,2125,0
2009-11-09,200.17,203.3,197.04,202.04,7410,0
2009-11-10,202.04,202.04,192.67,195.79,6148,0
2009-11-11,199.54,203.3,194.54,202.04,15916,0
2009-11-12,202.68,210.8,202.68,207.68,5500,0
2009-11-13,205.18,209.54,204.55,209.54,2261,0
2009-11-16,210.8,218.94,210.18,212.68,10139,0
2009-11-17,210.8,220.18,206.42,215.81,11312,0
2009-11-18,220.18,224.56,215.81,223.94,25385,0
2009-11-19,222.68,222.68,213.94,218.94,6794,0
2009-11-20,223.32,223.32,210.18,216.43,6851,0
2009-11-23,223.94,223.94,213.94,218.31,9935,0
2009-11-24,218.31,218.94,204.55,212.68,14395,0
2009-11-25,213.31,213.31,205.8,207.68,7646,0
2009-11-27,202.68,205.18,198.3,204.55,4742,0
2009-11-30,201.42,205.8,197.67,202.04,5626,0
2009-12-01,203.92,206.42,197.04,203.3,6270,0
2009-12-02,200.8,202.68,198.3,199.54,5220,0
2009-12-03,199.54,199.54,196.42,197.04,9186,0
2009-12-04,199.54,199.54,192.04,193.92,12394,0
2009-12-07,193.92,196.42,189.53,192.04,6779,0
2009-12-08,190.16,190.78,187.66,189.53,5800,0
2009-12-09,188.28,189.53,185.16,186.42,5950,0
2009-12-10,186.42,190.16,186.42,189.53,6234,0
2009-12-11,188.28,190.16,187.66,189.53,3715,0
2009-12-14,187.66,190.78,186.42,188.28,4901,0
2009-12-15,186.42,188.92,186.42,186.42,4066,0
2009-12-16,185.16,187.04,173.28,178.9,26896,0
2009-12-17,178.28,179.53,168.9,173.28,15657,0
2009-12-18,177.03,177.03,169.52,172.02,6608,0
2009-12-21,180.78,187.66,176.41,187.66,16013,0
2009-12-22,187.66,190.16,181.4,185.16,8038,0
2009-12-23,186.42,186.42,180.15,185.78,6641,0
2009-12-24,184.53,185.78,181.4,183.27,3959,0
2009-12-28,182.02,183.27,175.14,176.41,15301,0
2009-12-29,176.41,178.9,173.9,178.9,5565,0
2009-12-30,177.03,177.65,165.13,168.27,18891,0
2009-12-31,170.78,177.65,169.52,176.41,12819,0
2010-01-04,178.28,185.78,177.65,180.15,6603,0
2010-01-05,183.91,187.66,181.4,185.78,10216,0
2010-01-06,190.78,198.92,188.28,195.79,19026,0
2010-01-07,195.79,197.67,193.28,194.54,8336,0
2010-01-08,195.79,197.04,193.92,197.04,6169,0
2010-01-11,200.17,201.42,196.42,200.17,7460,0
2010-01-12,193.92,195.18,189.53,190.78,8697,0
2010-01-13,185.16,187.66,182.02,187.04,14214,0
2010-01-14,186.42,187.66,184.53,186.42,5874,0
2010-01-15,187.66,187.66,182.65,182.65,7274,0
2010-01-19,187.66,190.78,185.16,187.04,10527,0
2010-01-20,187.66,187.66,178.9,183.27,11696,0
2010-01-21,185.16,185.16,180.15,183.27,11470,0
2010-01-22,184.53,184.53,176.41,177.03,7749,0
2010-01-25,181.4,183.27,172.02,174.52,9667,0
2010-01-26,172.02,175.14,166.4,166.4,9034,0
2010-01-27,170.14,171.39,166.4,170.14,9108,0
2010-01-28,170.14,173.28,166.4,172.02,8503,0
2010-01-29,175.78,175.78,156.37,158.28,15625,0
2010-02-01,160.14,164.52,157,164.52,7605,0
2010-02-02,166.4,169.52,164.52,169.52,3882,0
2010-02-03,168.9,170.78,165.76,168.9,4219,0
2010-02-04,170.14,170.14,164.52,166.4,8012,0
2010-02-05,165.76,169.52,162.64,167.64,8985,0
2010-02-08,169.52,170.14,165.76,165.76,2722,0
2010-02-09,166.4,168.27,165.76,168.27,2738,0
2010-02-10,167.02,168.27,161.4,164.52,3658,0
2010-02-11,163.27,168.9,161.4,168.9,2725,0
2010-02-12,163.89,166.4,161.4,165.76,4165,0
2010-02-16,168.9,175.14,166.4,174.52,3803,0
2010-02-17,173.9,177.65,166.4,170.78,5479,0
2010-02-18,170.14,172.65,167.64,172.65,3025,0
2010-02-19,169.52,172.02,168.9,172.02,2968,0
2010-02-22,172.02,175.14,172.02,173.9,6521,0
2010-02-23,171.39,172.02,163.89,172.02,5752,0
2010-02-24,163.27,168.27,160.77,167.02,7798,0
2010-02-25,164.52,172.02,162.64,172.02,6224,0
2010-02-26,170.78,170.78,166.4,168.9,2348,0
2010-03-01,167.64,172.02,165.76,169.52,3963,0
2010-03-02,171.39,174.52,167.64,174.52,3808,0
2010-03-03,174.52,180.78,173.9,176.41,6320,0
2010-03-04,173.9,179.53,173.9,178.9,4928,0
2010-03-05,178.9,180.15,175.14,178.28,3721,0
2010-03-08,178.28,182.65,173.9,178.9,6637,0
2010-03-09,176.41,178.9,172.02,175.78,5507,0
2010-03-10,178.28,178.28,174.52,176.41,4810,0
2010-03-11,177.65,180.78,175.78,180.78,5432,0
2010-03-12,180.78,183.27,176.41,180.15,5177,0
2010-03-15,177.03,179.53,172.65,173.28,4507,0
2010-03-16,172.65,176.41,172.02,172.02,2690,0
2010-03-17,174.52,180.15,173.9,175.78,6715,0
2010-03-18,177.65,178.28,175.14,177.03,2403,0
2010-03-19,177.03,180.78,172.02,178.28,6568,0
2010-03-22,177.65,178.28,173.9,176.41,3124,0
2010-03-23,175.78,180.15,175.14,176.41,3205,0
2010-03-24,175.14,178.28,175.14,177.03,3710,0
2010-03-25,178.9,181.4,177.03,178.9,7002,0
2010-03-26,178.9,185.16,178.9,184.53,9721,0
2010-03-29,185.78,188.92,183.27,185.16,6431,0
2010-03-30,189.53,189.53,182.65,183.91,4590,0
2010-03-31,187.66,187.66,177.65,182.02,5611,0
2010-04-01,182.02,184.53,178.9,182.65,5533,0
2010-04-05,182.65,186.42,180.78,186.42,4158,0
2010-04-06,183.27,188.92,182.65,183.91,4870,0
2010-04-07,184.53,188.28,181.4,186.42,4234,0
2010-04-08,183.91,185.16,181.4,185.16,2348,0
2010-04-09,185.78,187.66,183.91,187.04,2393,0
2010-04-12,188.28,188.92,183.27,185.16,4160,0
2010-04-13,187.66,187.66,183.27,183.27,3609,0
2010-04-14,186.42,187.04,182.65,183.27,5349,0
2010-04-15,183.27,187.66,183.27,185.16,4728,0
2010-04-16,186.42,186.42,178.28,182.02,7994,0
2010-04-19,178.28,182.65,177.65,180.78,4987,0
2010-04-20,180.15,183.91,180.15,180.15,4121,0
2010-04-21,183.91,183.91,177.65,180.15,3508,0
2010-04-22,178.28,180.15,177.65,179.53,2564,0
2010-04-23,184.98,184.98,181.78,184.98,5352,0
2010-04-26,181.4,183.91,178.9,183.27,3839,0
2010-04-27,182.65,185.16,180.78,180.78,6186,0
2010-04-28,180.78,182.02,178.28,178.28,6588,0
2010-04-29,179.53,180.78,178.28,180.15,3092,0
2010-04-30,178.28,181.4,177.03,178.28,3540,0
2010-05-03,178.9,181.4,176.41,178.28,4077,0
2010-05-04,177.03,177.03,172.02,174.52,6892,0
2010-05-05,174.52,175.78,167.64,175.78,6795,0
2010-05-06,173.9,174.52,156.37,165.76,10989,0
2010-05-07,165.76,168.27,152.64,160.14,7442,0
2010-05-10,166.4,168.9,162.64,166.4,3711,0
2010-05-11,165.76,173.9,165.76,171.39,3489,0
2010-05-12,174.52,180.78,173.9,180.78,5973,0
2010-05-13,180.78,187.04,179.53,185.78,7762,0
2010-05-14,181.4,185.78,173.9,179.53,4509,0
2010-05-17,176.41,183.91,175.14,180.15,2848,0
2010-05-18,178.28,183.27,174.52,177.03,2558,0
2010-05-19,173.9,175.14,165.76,169.52,5289,0
2010-05-20,167.02,167.02,156.37,160.77,7615,0
2010-05-21,160.77,168.27,157.64,162.64,5967,0
2010-05-24,165.13,165.76,162.01,163.89,1856,0
2010-05-25,157.64,162.64,156.37,161.4,5181,0
2010-05-26,162.64,167.64,159.51,164.52,5556,0
2010-05-27,167.64,172.02,165.76,170.14,2773,0
2010-05-28,168.9,171.39,167.02,170.14,1861,0
2010-06-01,171.39,171.39,165.76,165.76,2026,0
2010-06-02,165.76,168.9,164.52,168.9,2298,0
2010-06-03,168.27,172.02,164.52,168.27,1802,0
2010-06-04,167.02,168.27,160.14,161.4,1262,0
2010-06-07,162.01,165.76,158.28,163.89,2427,0
2010-06-08,162.01,166.4,157,161.4,2766,0
2010-06-09,162.01,165.76,159.51,162.01,1578,0
2010-06-10,162.64,165.76,161.4,163.89,1402,0
2010-06-11,161.4,167.02,161.4,167.02,1946,0
2010-06-14,167.64,170.78,163.89,167.02,1560,0
2010-06-15,167.02,172.02,167.02,170.14,1774,0
2010-06-16,168.9,173.28,168.9,173.28,2058,0
2010-06-17,175.14,175.14,167.02,168.27,924,0
2010-06-18,167.64,170.14,165.76,167.02,1800,0
2010-06-21,168.9,172.02,163.89,165.76,1743,0
2010-06-22,165.76,167.02,160.14,163.89,2666,0
2010-06-23,160.77,161.4,157.64,160.77,1793,0
2010-06-24,158.28,160.77,157.64,159.51,1357,0
2010-06-25,159.51,160.14,157,157.64,1117,0
2010-06-28,158.87,158.87,156.37,158.28,1948,0
2010-06-29,156.37,157.64,151.37,153.26,3199,0
2010-06-30,156.62,156.62,153.36,154.66,2338,0
2010-07-01,152.64,152.64,143.86,150.76,3043,0
2010-07-02,149.5,150.12,140.12,142.63,3391,0
2010-07-06,142.63,147,138.25,140.12,4396,0
2010-07-07,140.74,149.5,139.5,149.5,1216,0
2010-07-08,150.12,150.76,144.5,150.12,1874,0
2010-07-09,148.26,150.12,145.12,149.5,1446,0
2010-07-12,149.5,151.37,147,151.37,631,0
2010-07-13,151.37,153.26,150.12,151.37,1172,0
2010-07-14,152.01,155.76,150.12,153.26,872,0
2010-07-15,154.51,155.76,147,154.51,1368,0
2010-07-16,150.76,155.76,150.76,152.64,2303,0
2010-07-19,152.64,155.13,149.5,150.76,1303,0
2010-07-20,147,152.64,147,152.64,874,0
2010-07-21,152.64,154.51,150.12,154.51,1783,0
2010-07-22,153.88,158.28,153.88,156.37,1965,0
2010-07-23,155.13,162.01,155.13,162.01,1416,0
2010-07-26,162.01,165.76,160.77,163.89,1793,0
2010-07-27,166.4,167.02,162.64,164.52,1730,0
2010-07-28,162.01,164.52,158.87,160.14,1299,0
2010-07-29,163.27,166.4,161.4,163.89,767,0
2010-07-30,160.14,166.4,159.51,164.52,1178,0
2010-08-02,166.4,169.52,165.13,168.9,1620,0
2010-08-03,170.78,172.02,167.64,172.02,2641,0
2010-08-04,172.02,173.28,170.14,172.02,1349,0
2010-08-05,170.14,176.41,170.14,175.14,2098,0
2010-08-06,170.78,177.65,170.14,174.52,1162,0
2010-08-09,174.52,179.53,173.28,179.53,1903,0
2010-08-10,178.28,181.4,172.65,178.28,4022,0
2010-08-11,181.4,181.4,172.65,178.9,2585,0
2010-08-12,178.9,181.4,175.14,180.15,2362,0
2010-08-13,178.9,184.53,178.9,182.65,2592,0
2010-08-16,179.53,184.53,178.28,183.91,1877,0
2010-08-17,183.27,185.16,181.4,182.65,1597,0
2010-08-18,183.91,184.53,181.4,182.02,1697,0
2010-08-19,182.65,185.78,178.9,180.78,2392,0
2010-08-20,181.4,184.53,179.53,182.02,2873,0
2010-08-23,179.53,183.27,179.53,181.4,3112,0
2010-08-24,179.53,182.02,175.14,182.02,5336,0
2010-08-25,180.78,180.78,173.9,177.03,2431,0
2010-08-26,176.41,178.28,172.65,174.52,1373,0
2010-08-27,173.28,177.03,172.65,176.41,1404,0
2010-08-30,176.41,182.02,173.9,177.03,1664,0
2010-08-31,179.47,180.78,177.52,178.17,1752,0
2010-09-01,178.28,178.28,173.9,177.65,3274,0
2010-09-02,177.65,178.28,174.52,178.28,2149,0
2010-09-03,178.28,180.15,175.78,179.53,2647,0
2010-09-07,179.53,179.53,175.14,178.28,1172,0
2010-09-08,179.53,182.02,178.28,182.02,2198,0
2010-09-09,182.65,182.65,179.53,180.78,825,0
2010-09-10,180.78,181.4,177.03,180.78,1300,0
2010-09-13,180.78,181.4,178.28,180.15,1225,0
2010-09-14,178.9,181.4,177.65,180.15,1459,0
2010-09-15,179.53,180.15,177.03,178.9,1348,0
2010-09-16,178.28,180.78,178.28,180.78,465,0
2010-09-17,179.53,182.02,175.78,182.02,1600,0
2010-09-20,181.4,182.02,179.53,181.4,962,0
2010-09-21,179.53,182.02,178.9,178.9,1474,0
2010-09-22,177.65,181.4,177.03,181.4,818,0
2010-09-23,179.53,179.53,177.03,179.53,657,0
2010-09-24,178.28,181.4,178.28,179.53,1196,0
2010-09-27,180.78,180.78,176.41,178.9,1805,0
2010-09-28,178.28,180.15,177.03,177.65,1191,0
2010-09-29,176.41,178.28,174.52,177.65,1885,0
2010-09-30,181.15,181.78,177.97,181.78,1287,0
2010-10-01,178.28,179.53,177.65,178.9,934,0
2010-10-04,177.65,178.9,173.28,173.9,1790,0
2010-10-05,177.03,180.78,175.14,180.78,1953,0
2010-10-06,181.4,181.4,178.28,180.15,697,0
2010-10-07,181.4,181.4,175.78,176.41,1051,0
2010-10-08,177.03,180.15,177.03,178.9,1068,0
2010-10-11,177.65,180.78,177.65,178.28,1178,0
2010-10-12,177.03,178.28,174.52,177.03,1033,0
2010-10-13,177.65,178.9,177.03,178.28,2280,0
2010-10-14,176.41,178.28,176.41,178.28,826,0
2010-10-15,178.28,178.9,177.03,178.28,663,0
2010-10-18,176.41,178.28,175.78,177.03,698,0
2010-10-19,175.14,177.03,175.14,175.14,816,0
2010-10-20,175.14,177.03,174.52,175.14,1360,0
2010-10-21,176.41,176.41,170.14,173.28,2627,0
2010-10-22,174.52,179.53,173.28,179.53,3147,0
2010-10-25,180.15,181.4,180.15,181.4,1754,0
2010-10-26,179.53,181.4,179.53,180.15,1267,0
2010-10-27,178.9,182.65,178.9,182.65,2250,0
2010-10-28,181.4,182.65,179.53,181.4,1528,0
2010-10-29,185.07,187.76,183.73,186.42,1654,0
2010-11-01,181.4,181.4,178.9,181.4,1192,0
2010-11-02,184.98,185.62,181.78,185.62,2146,0
2010-11-03,181.4,182.65,179.53,182.65,4085,0
2010-11-04,181.4,184.53,181.4,183.91,5719,0
2010-11-05,182.65,198.92,182.02,197.67,12557,0
2010-11-08,197.67,202.04,195.18,197.67,3908,0
2010-11-09,198.92,200.8,192.04,192.67,2826,0
2010-11-10,192.67,198.3,192.67,198.3,1582,0
2010-11-11,196.42,196.42,190.16,196.42,2540,0
2010-11-12,193.92,193.92,191.41,193.92,1418,0
2010-11-15,193.92,196.42,192.04,193.92,1045,0
2010-11-16,189.53,193.92,183.27,188.92,3947,0
2010-11-17,187.66,187.66,183.91,185.16,1523,0
2010-11-18,189.53,190.78,187.66,189.53,2284,0
2010-11-19,190.16,190.16,185.16,188.92,2581,0
2010-11-22,187.04,188.28,185.16,185.16,1913,0
2010-11-23,184.53,185.16,178.9,182.02,3461,0
2010-11-24,182.65,184.53,180.15,183.91,2570,0
2010-11-26,178.28,180.78,177.03,178.28,1191,0
2010-11-29,178.28,178.9,172.65,175.14,4166,0
2010-11-30,176.85,183.39,175.55,183.39,4146,0
2010-12-01,183.27,184.53,180.15,183.91,3861,0
2010-12-02,183.91,183.91,181.4,183.91,5716,0
2010-12-03,182.65,190.78,180.78,188.92,7055,0
2010-12-06,187.04,192.67,185.78,192.04,7889,0
2010-12-07,193.28,193.28,188.92,190.78,5961,0
2010-12-08,188.92,188.92,184.53,187.04,3735,0
2010-12-09,187.04,187.66,180.78,182.02,3619,0
2010-12-10,181.4,183.27,177.03,178.28,6896,0
2010-12-13,178.9,179.53,175.14,178.9,3496,0
2010-12-14,180.15,180.15,173.9,177.03,3517,0
2010-12-15,175.78,177.03,173.28,175.78,3005,0
2010-12-16,178.59,179.24,175.41,176.68,2052,0
2010-12-17,172.65,173.28,170.14,170.78,2662,0
2010-12-20,170.78,172.02,168.9,170.78,3662,0
2010-12-21,170.78,172.02,168.9,171.39,2501,0
2010-12-22,171.39,172.02,164.52,168.27,7709,0
2010-12-23,168.9,171.39,167.02,170.14,1671,0
2010-12-27,167.64,169.52,165.76,169.52,2060,0
2010-12-28,168.27,170.78,165.76,167.02,1991,0
2010-12-29,171.63,175.55,170.33,172.95,2724,0
2010-12-30,172.95,173.6,170.33,171.63,1820,0
2010-12-31,170.04,171.45,168.64,170.04,2651,0
2011-01-03,168.27,169.52,167.64,169.52,2059,0
2011-01-04,168.9,169.52,167.02,169.52,1412,0
2011-01-05,170.78,171.39,167.64,170.14,2385,0
2011-01-06,172.02,174.52,169.52,170.78,3437,0
2011-01-07,172.02,172.02,170.14,172.02,938,0
2011-01-10,172.02,175.14,170.78,174.52,1831,0
2011-01-11,174.52,175.14,170.78,173.9,1783,0
2011-01-12,174.52,174.52,168.9,170.78,2535,0
2011-01-13,172.02,173.28,170.14,173.28,1829,0
2011-01-14,172.02,173.28,168.9,172.65,2193,0
2011-01-18,175.41,175.41,172.22,172.22,4895,0
2011-01-19,172.86,173.5,172.22,173.5,2324,0
2011-01-20,163.89,169.52,163.89,169.52,3268,0
2011-01-21,167.02,170.78,166.4,169.52,2496,0
2011-01-24,167.64,169.52,166.4,167.64,1183,0
2011-01-25,167.02,167.02,163.27,165.13,1947,0
2011-01-26,164.52,166.4,163.27,166.4,4241,0
2011-01-27,165.76,165.76,163.27,165.76,1773,0
2011-01-28,165.13,165.13,160.77,162.64,2320,0
2011-01-31,165.82,165.82,162.31,165.12,1146,0
2011-02-01,162.01,162.01,157,159.51,4674,0
2011-02-02,159.51,160.14,157.64,158.28,2389,0
2011-02-03,160.75,162.65,159.46,160.75,2244,0
2011-02-04,157.64,158.87,155.13,156.37,2086,0
2011-02-07,156.37,156.37,152.64,153.26,2923,0
2011-02-08,152.64,155.76,152.01,153.88,1861,0
2011-02-09,155.76,156.37,152.64,153.88,3374,0
2011-02-10,156.28,159.46,154.35,156.28,1408,0
2011-02-11,156.28,156.92,154.35,156.92,1565,0
2011-02-14,153.88,155.76,148.87,150.12,9433,0
2011-02-15,150.12,152.01,147,152.01,11488,0
2011-02-16,155.64,158.18,155.64,156.28,4728,0
2011-02-18,157.54,158.18,155,156.28,1978,0
2011-02-22,156.92,158.83,155,156.28,3130,0
2011-02-23,164.56,165.84,160.75,164.56,5175,0
2011-02-24,165.84,166.48,164.56,165.84,2770,0
2011-02-25,166.48,167.11,165.2,165.84,4970,0
2011-02-28,162.5,165.1,161.2,161.84,5255,0
2011-03-01,162.01,165.84,162.01,162.01,2342,0
2011-03-02,163.93,165.84,158.83,162.65,2144,0
2011-03-03,162.65,164.56,160.09,163.3,4252,0
2011-03-04,163.93,163.93,160.09,163.93,1509,0
2011-03-07,163.3,163.93,157.54,161.38,2023,0
2011-03-08,160.75,162.65,157.54,158.83,966,0
2011-03-09,158.18,158.83,156.28,157.54,1189,0
2011-03-10,156.28,158.83,153.72,155.64,1679,0
2011-03-11,156.92,159.46,154.35,159.46,1705,0
2011-03-14,158.18,158.83,156.28,158.83,962,0
2011-03-15,155,157.54,153.72,157.54,2519,0
2011-03-16,155.64,156.92,149.89,151.17,6689,0
2011-03-17,153.36,156.62,150.76,150.76,1492,0
2011-03-18,153.09,158.18,150.54,157.54,3387,0
2011-03-21,158.83,160.09,155.64,156.92,2293,0
2011-03-22,156.92,158.18,154.35,156.28,1236,0
2011-03-23,158.18,158.83,154.35,156.92,1336,0
2011-03-24,156.92,158.18,155,155,5705,0
2011-03-25,155.64,156.28,154.35,155.64,2479,0
2011-03-28,155.64,156.28,154.35,155.64,1163,0
2011-03-29,154.35,156.92,153.72,155,1724,0
2011-03-30,156.92,156.92,153.09,155,2961,0
2011-03-31,156,156.7,151.78,153.18,1512,0
2011-04-01,153.09,156.28,151.82,153.72,3727,0
2011-04-04,155.64,156.28,151.82,153.09,2847,0
2011-04-05,153.09,156.28,149.26,151.17,5633,0
2011-04-06,151.17,151.17,147.98,149.26,10114,0
2011-04-07,148.62,150.54,148.62,149.26,2785,0
2011-04-08,149.89,152.44,149.26,151.82,1809,0
2011-04-11,151.17,152.44,148.62,150.54,1956,0
2011-04-12,150.76,150.76,144.88,146.84,3979,0
2011-04-13,146.71,147.98,144.79,145.42,1593,0
2011-04-14,145.42,148.62,145.42,146.71,1221,0
2011-04-15,146.07,156.28,145.42,150.54,3040,0
2011-04-18,150.54,150.54,146.71,147.33,1335,0
2011-04-19,146.71,150.54,146.07,149.26,1809,0
2011-04-20,149.89,151.17,146.07,147.33,4611,0
2011-04-21,146.71,146.71,145.42,146.71,1823,0
2011-04-25,145.42,147.98,145.42,147.98,2122,0
2011-04-26,147.33,150.54,147.33,147.98,1598,0
2011-04-27,147.33,148.62,146.71,147.98,1303,0
2011-04-28,148.62,148.62,146.71,147.98,1021,0
2011-04-29,147.98,150.51,147.98,149.88,1608,0
2011-05-02,149.89,153.72,149.26,153.72,2544,0
2011-05-03,154.02,155.32,152.06,154.02,1302,0
2011-05-04,153.36,154.02,150.1,150.1,2193,0
2011-05-05,148.8,150.76,148.14,149.44,876,0
2011-05-06,149.44,152.06,149.44,150.76,1595,0
2011-05-09,150.54,153.09,149.26,151.17,978,0
2011-05-10,152.71,153.36,150.76,153.36,891,0
2011-05-11,153.36,153.36,149.44,150.1,1672,0
2011-05-12,150.1,150.1,144.88,146.84,4615,0
2011-05-13,153.36,154.66,149.44,150.1,5876,0
2011-05-16,149.44,150.1,144.88,146.84,4591,0
2011-05-17,146.84,146.84,142.92,144.22,4694,0
2011-05-18,143.58,144.22,139.66,140.96,9335,0
2011-05-19,143.58,144.88,142.92,144.22,5198,0
2011-05-20,143.58,144.22,142.92,143.58,1169,0
2011-05-23,141.61,142.92,139,140.32,4617,0
2011-05-24,140.32,143.58,138.34,140.32,3031,0
2011-05-25,139,140.32,135.74,137.7,3964,0
2011-05-26,137.06,137.06,129.22,133.12,7858,0
2011-05-27,133.12,133.12,129.87,131.17,4963,0
2011-05-31,130.36,138.46,130.36,138.46,3992,0
2011-06-01,138.34,140.32,137.06,138.34,1981,0
2011-06-02,139,142.92,139,142.92,2996,0
2011-06-03,142.92,142.92,139.66,142.92,1307,0
2011-06-06,142.27,142.27,138.34,139.66,1171,0
2011-06-07,139.66,139.66,133.78,135.74,3029,0
2011-06-08,135.1,136.39,130.52,131.83,2649,0
2011-06-09,131.83,133.78,130.52,133.12,1037,0
2011-06-10,133.78,137.06,131.83,135.1,2055,0
2011-06-13,135.1,135.1,132.48,134.44,1241,0
2011-06-14,135.74,135.74,131.17,133.78,1468,0
2011-06-15,132.48,132.48,128.56,130.52,2435,0
2011-06-16,131.71,132.38,129.68,130.36,918,0
2011-06-17,130.52,131.17,127.26,129.87,2278,0
2011-06-20,129.87,134.44,127.9,134.44,2620,0
2011-06-21,134.44,138.34,134.44,138.34,1880,0
2011-06-22,135.74,137.7,134.44,137.06,1054,0
2011-06-23,137.7,137.7,133.78,137.7,1452,0
2011-06-24,137.06,137.06,134.44,136.39,590,0
2011-06-27,137.7,138.34,135.1,136.39,943,0
2011-06-28,135.74,135.74,134.44,135.74,605,0
2011-06-29,135.74,137.06,134.44,137.06,1043,0
2011-06-30,137.06,137.06,134.44,135.1,1053,0
2011-07-01,135.1,135.74,133.78,134.44,1578,0
2011-07-05,137.06,137.06,131.17,132.48,2879,0
2011-07-06,132.38,135.76,131.04,132.38,1870,0
2011-07-07,132.48,136.39,131.17,134.44,2932,0
2011-07-08,133.12,134.44,130.52,134.44,2244,0
2011-07-11,132.48,133.78,129.87,133.78,2236,0
2011-07-12,131.04,133.06,129.68,131.71,1677,0
2011-07-13,131.83,132.48,130.52,132.48,1365,0
2011-07-14,133.78,133.78,130.52,132.48,1915,0
2011-07-15,133.12,133.12,130.52,130.52,1002,0
2011-07-18,130.52,131.17,128.56,131.17,2293,0
2011-07-19,108.07,110.77,105.36,106.72,222185,0
2011-07-20,108.33,111.59,107.68,111.59,33646,0
2011-07-21,111.59,113.55,108.99,111.59,15006,0
2011-07-22,112.9,112.9,107.68,108.33,7894,0
2011-07-25,108.33,108.99,97.89,101.82,27193,0
2011-07-26,99.96,104.01,98.62,102.67,12104,0
2011-07-27,103.11,104.42,96.595,97.24,9816,0
2011-07-28,97.26,99.96,95.92,95.92,7379,0
2011-07-29,96.27,105.4,95.565,101.89,8934,0
2011-08-01,101.82,103.77,99.19,101.82,5892,0
2011-08-02,102.67,102.67,98.62,98.62,6770,0
2011-08-03,99.19,99.85,95.28,98.545,6533,0
2011-08-04,97.935,98.62,91.86,93.885,13154,0
2011-08-05,93.205,93.885,87.135,90.51,11547,0
2011-08-08,87.45,90.06,65.26,80.265,20498,0
2011-08-09,81.58,91.375,79.62,90.705,7467,0
2011-08-10,93.975,95.28,88.105,92.02,8113,0
2011-08-11,94.63,96.595,92.02,96.595,6065,0
2011-08-12,98.62,99.285,97.26,98.62,5315,0
2011-08-15,103.11,103.11,98.545,101.16,3023,0
2011-08-16,99.285,101.32,97.935,100.64,2342,0
2011-08-17,102.67,102.67,99.285,101.32,2571,0
2011-08-18,99.96,99.96,91.86,95.235,7418,0
2011-08-19,93.205,97.26,91.86,97.26,6704,0
2011-08-22,101.32,101.32,94.56,96.595,10966,0
2011-08-23,97.935,99.285,92.53,97.935,7597,0
2011-08-24,95.235,98.62,95.235,97.935,1428,0
2011-08-25,98.62,98.62,91.86,94.56,2505,0
2011-08-26,94.56,94.56,91.185,92.53,5319,0
2011-08-29,95.92,95.92,91.86,95.235,4512,0
2011-08-30,95.235,99.96,94.56,99.285,3449,0
2011-08-31,99.99,99.99,95.215,95.92,2850,0
2011-09-01,96.595,99.285,94.56,98.62,3121,0
2011-09-02,96.27,96.27,94.86,96.27,1761,0
2011-09-06,92.53,94.56,91.185,92.53,2619,0
2011-09-07,93.205,96.595,93.205,95.92,1589,0
2011-09-08,95.92,96.595,93.205,93.205,2654,0
2011-09-09,93.205,93.885,88.48,89.155,4744,0
2011-09-12,87.805,89.83,87.135,89.155,1330,0
2011-09-13,89.155,93.885,89.155,92.53,2627,0
2011-09-14,93.885,97.935,92.53,97.935,2751,0
2011-09-15,98.62,99.285,96.595,96.595,1539,0
2011-09-16,97.26,97.26,94.56,95.92,1990,0
2011-09-19,94.56,95.235,91.185,95.235,3000,0
2011-09-20,93.885,95.235,93.205,94.56,2623,0
2011-09-21,93.885,95.235,90.51,90.51,2032,0
2011-09-22,91.185,91.185,84.435,85.11,4460,0
2011-09-23,85.78,86.455,83.08,85.11,3131,0
2011-09-26,84.435,88.48,82.41,86.455,3032,0
2011-09-27,87.805,91.86,87.135,89.83,2465,0
2011-09-28,90.51,91.185,85.78,87.135,1184,0
2011-09-29,89.155,89.155,85.11,88.48,1806,0
2011-09-30,85.78,88.48,84.435,87.135,1226,0
2011-10-03,85.11,86.455,76.995,77.67,4993,0
2011-10-04,76.32,81.73,70.93,81.045,6665,0
2011-10-05,81.045,84.435,78.345,82.41,2692,0
2011-10-06,81.045,86.455,80.38,83.755,2960,0
2011-10-07,83.755,83.755,81.045,83.08,1395,0
2011-10-10,83.755,87.135,83.755,86.455,2410,0
2011-10-11,86.455,89.83,85.78,87.805,3335,0
2011-10-12,87.805,90.51,87.805,90.51,4158,0
2011-10-13,89.83,89.83,86.455,89.83,1513,0
2011-10-14,90.51,92.53,89.155,92.53,2095,0
2011-10-17,92.53,92.53,88.48,90.51,3284,0
2011-10-18,89.83,92.53,88.48,92.53,1055,0
2011-10-19,92.53,93.885,91.185,93.205,1452,0
2011-10-20,93.885,93.885,89.155,93.885,1085,0
2011-10-21,93.205,93.205,90.51,91.185,1742,0
2011-10-24,91.86,94.56,91.185,94.56,2074,0
2011-10-25,94.165,94.86,92.755,94.86,875,0
2011-10-26,93.205,94.56,89.83,93.205,1700,0
2011-10-27,93.885,99.285,93.205,97.26,5804,0
2011-10-28,97.26,97.26,95.235,96.595,1724,0
2011-10-31,94.56,94.56,90.51,93.885,2614,0
2011-11-01,92.05,92.755,90.645,92.05,1470,0
2011-11-02,92.53,93.885,89.155,91.86,1859,0
2011-11-03,92.05,92.05,88.54,89.95,1705,0
2011-11-04,90.51,91.86,88.48,91.86,833,0
2011-11-07,91.86,93.205,89.155,93.205,1623,0
2011-11-08,92.53,93.205,90.51,91.185,2541,0
2011-11-09,89.95,91.35,88.54,90.645,2784,0
2011-11-10,92.05,92.755,89.95,91.35,1932,0
2011-11-11,92.05,92.755,88.54,89.235,5252,0
2011-11-14,89.83,90.51,88.48,88.48,1676,0
2011-11-15,87.805,89.83,87.805,88.48,1552,0
2011-11-16,89.155,89.155,85.78,87.135,4600,0
2011-11-17,87.135,88.54,85.02,85.725,1703,0
2011-11-18,86.43,89.235,85.02,85.725,1893,0
2011-11-21,86.43,86.43,84.325,86.43,3244,0
2011-11-22,86.43,86.43,82.21,83.62,3830,0
2011-11-23,85.02,87.135,82.21,87.135,5075,0
2011-11-25,87.835,92.755,82.915,85.725,8244,0
2011-11-28,87.135,88.54,84.325,85.02,3471,0
2011-11-29,85.02,86.43,81.505,83.62,3099,0
2011-11-30,86.43,86.43,77.29,82.21,6456,0
2011-12-01,83.62,83.62,76.59,77.29,4825,0
2011-12-02,77.995,78.7,77.29,77.995,5951,0
2011-12-05,79.405,80.1,77.29,78.7,3714,0
2011-12-06,77.29,78.7,74.475,74.475,4218,0
2011-12-07,75.885,78.7,75.19,77.995,6390,0
2011-12-08,76.59,77.995,74.475,77.29,4145,0
2011-12-09,75.885,77.29,75.19,76.59,3485,0
2011-12-12,75.885,76.59,74.475,75.19,4442,0
2011-12-13,75.885,76.59,72.375,73.78,3662,0
2011-12-14,73.78,73.78,69.565,70.975,8910,0
2011-12-15,70.975,70.975,69.565,70.27,4765,0
2011-12-16,70.27,70.975,68.865,69.565,3676,0
2011-12-19,70.27,70.27,67.465,69.565,3079,0
2011-12-20,68.865,69.565,60.435,63.25,22249,0
2011-12-21,63.25,64.65,61.84,64.65,6466,0
2011-12-22,63.945,64.65,62.535,63.25,3596,0
2011-12-23,62.535,64.365,62.535,63.945,4421,0
2011-12-27,63.25,63.945,61.84,63.25,2816,0
2011-12-28,63.25,65.35,60.435,61.84,4655,0
2011-12-29,62.535,63.25,61.84,62.535,3721,0
2011-12-30,61.84,63.25,61.84,62.55,3331,0
2012-01-03,63.25,68.16,63.25,65.35,9067,0
2012-01-04,63.945,64.65,63.25,63.25,2666,0
2012-01-05,63.25,66.75,63.25,66.75,2427,0
2012-01-06,66.75,67.84,65.35,66.75,895,0
2012-01-09,66.75,66.82,64.65,66.75,1667,0
2012-01-10,66.75,68.865,66.055,66.75,2677,0
2012-01-11,67.465,67.465,65.35,66.75,1453,0
2012-01-12,66.055,70.27,64.995,66.75,10489,0
2012-01-13,66.055,66.75,63.25,64.65,2553,0
2012-01-17,68.16,68.16,62.535,63.25,5000,0
2012-01-18,64.29,66.055,61.84,65.95,3040,0
2012-01-19,66.055,66.75,63.34,66.055,4177,0
2012-01-20,64.65,65.8,63.46,64.645,5110,0
2012-01-23,64.65,69.565,63.945,68.865,6856,0
2012-01-24,69.565,70.27,66.76,68.865,5237,0
2012-01-25,70.27,73.78,68.865,73.78,8109,0
2012-01-26,74.475,77.29,73.075,76.59,8395,0
2012-01-27,77.29,78.7,73.78,78.7,7242,0
2012-01-30,78.7,86.43,77.995,82.21,11529,0
2012-01-31,82.21,83.62,75.19,80.1,7559,0
2012-02-01,79.405,80.805,75.885,76.59,5563,0
2012-02-02,77.29,77.29,74.475,75.885,4735,0
2012-02-03,77.29,82.21,77.29,82.21,7215,0
2012-02-06,82.21,82.915,79.405,82.21,14993,0
2012-02-07,82.21,82.21,77.29,81.505,8002,0
2012-02-08,80.1,81.505,77.995,80.805,5103,0
2012-02-09,81.505,82.21,79.405,81.505,6290,0
2012-02-10,80.805,81.505,75.885,78.7,10501,0
2012-02-13,80.805,82.915,78.7,80.1,12310,0
2012-02-14,82.21,88.54,75.19,76.59,74274,0
2012-02-15,80.805,80.805,70.975,70.975,30435,0
2012-02-16,66.75,70.255,63.96,70.255,30542,0
2012-02-17,68.865,69.565,67.465,67.465,7249,0
2012-02-21,70.975,74.475,69.565,71.67,15591,0
2012-02-22,72.375,73.78,71.67,73.075,6413,0
2012-02-23,73.075,73.075,70.975,71.67,11924,0
2012-02-24,71.32,74.17,68.895,68.97,13543,0
2012-02-27,69.18,72.025,68.895,72.025,4033,0
2012-02-28,72.025,72.735,69.96,72.025,4601,0
2012-02-29,71.32,72.025,69.24,69.315,4481,0
2012-03-01,70.605,71.32,68.535,71.32,2144,0
2012-03-02,69.895,69.895,67.75,67.75,4244,0
2012-03-05,68.47,68.47,63.9,65.755,9904,0
2012-03-06,66.015,66.015,63.15,63.615,5340,0
2012-03-07,67.75,67.755,64.345,65.79,2703,0
2012-03-08,65.61,66.325,64.54,65.445,2330,0
2012-03-09,64.9,64.9,63.475,64.725,2975,0
2012-03-12,63.475,64.225,63.115,64.185,3149,0
2012-03-13,63.475,64.185,62.58,64.185,4896,0
2012-03-14,64.185,66.895,62.94,66.895,3150,0
2012-03-15,67.75,68.47,64.185,67.035,3328,0
2012-03-16,67.035,72.735,65.61,72.025,17576,0
2012-03-19,74.17,74.17,69.895,69.93,8129,0
2012-03-20,69.895,70.53,67.035,69.895,3450,0
2012-03-21,69.895,70.39,67.9,69.145,910,0
2012-03-22,69.895,69.895,66.97,67.375,2059,0
2012-03-23,66.325,67.035,66.325,67.035,1394,0
2012-03-26,67.75,67.75,64.44,65.25,3672,0
2012-03-27,65.61,67.035,65.605,66.325,1136,0
2012-03-28,66.325,66.325,64.185,64.185,2076,0
2012-03-29,64.185,64.77,62.835,63.715,2324,0
2012-03-30,64.185,66.325,62.83,64.18,3331,0
2012-04-02,64.185,66.325,62.44,63.475,2877,0
2012-04-03,63.475,63.475,61.33,62.755,3055,0
2012-04-04,62.04,63.475,61.69,62.2,5343,0
2012-04-05,63.04,63.04,62.16,62.335,1631,0
2012-04-09,62.755,64.185,61.33,62.665,3169,0
2012-04-10,63.475,64.105,61.3,61.69,2323,0
2012-04-11,62.04,62.755,61.33,61.69,5511,0
2012-04-12,61.33,67.035,61.33,63.48,6702,0
2012-04-13,64.185,65.61,61.755,62.04,1329,0
2012-04-16,62.04,62.755,61.33,62.04,1513,0
2012-04-17,62.755,64.185,62.115,62.79,932,0
2012-04-18,62.755,64.9,62.755,64.9,2282,0
2012-04-19,64.185,66.945,64.185,66.525,3222,0
2012-04-20,67.035,67.75,64.9,67.035,2156,0
2012-04-23,66.325,67.74,64.54,66.96,1489,0
2012-04-24,66.96,68.47,64.545,68.47,3053,0
2012-04-25,68.47,70.605,68.43,69.88,3044,0
2012-04-26,70.605,71.1,68.47,71.025,3353,0
2012-04-27,70.605,71.2,69.18,70.605,2286,0
2012-04-30,69.18,71.32,69.18,71.245,4047,0
2012-05-01,71.32,71.32,67.03,68.335,2211,0
2012-05-02,67.75,67.75,64.9,65.61,1641,0
2012-05-03,64.9,66.325,64.9,65.295,1464,0
2012-05-04,64.9,66.325,63.475,64.185,2378,0
2012-05-07,64.185,64.185,62.04,62.755,2640,0
2012-05-08,62.755,64.185,61.33,62.05,1370,0
2012-05-09,62.04,62.04,60.615,61.69,1774,0
2012-05-10,61.33,62.755,61.33,61.33,923,0
2012-05-11,61.33,62.04,60.615,61.33,1322,0
2012-05-14,61.33,62.04,60.615,60.615,1487,0
2012-05-15,61.33,62.01,58.545,58.87,2681,0
2012-05-16,59.19,59.19,51.345,52.06,5783,0
2012-05-17,52.06,53.49,50.82,52.06,3717,0
2012-05-18,53.49,54.06,52.24,52.81,2271,0
2012-05-21,53.49,54.205,52.77,53.49,1048,0
2012-05-22,54.055,54.055,53.13,53.13,3396,0
2012-05-23,53.49,54.055,52.06,54.055,1918,0
2012-05-24,54.055,54.055,52.245,52.705,1225,0
2012-05-25,52.06,54.055,50.815,52.77,2449,0
2012-05-29,54.205,55.615,53.49,54.22,2368,0
2012-05-30,54.915,56.605,51.42,56.34,3411,0
2012-05-31,57.055,59.895,56.34,56.625,2475,0
2012-06-01,52.06,54.915,52.06,54.195,1807,0
2012-06-04,54.915,55.635,51.97,52.225,2037,0
2012-06-05,52.77,53.49,51.43,52.135,1104,0
2012-06-06,53.49,54.205,52.06,52.06,1709,0
2012-06-07,52.06,52.77,52.06,52.21,1389,0
2012-06-08,52.06,53.125,52.06,52.06,622,0
2012-06-11,51.805,54.61,51.805,52.425,923,0
2012-06-12,52.425,53.155,51.7,52,1176,0
2012-06-13,51.7,54.535,51.7,53.245,1343,0
2012-06-14,53.155,53.805,51.7,51.775,1584,0
2012-06-15,54.61,54.61,53.23,53.89,1011,0
2012-06-18,53.155,54.535,51.84,53.155,741,0
2012-06-19,51.705,54.535,51.705,53.805,1503,0
2012-06-20,53.155,54.61,53.155,53.89,2143,0
2012-06-21,53.155,54.61,53.155,53.155,1376,0
2012-06-22,53.155,53.88,52.5,53.155,1323,0
2012-06-25,53.155,53.16,52.5,52.995,915,0
2012-06-26,52.5,53.155,52.425,53.01,1235,0
2012-06-27,53.155,53.155,51.7,52.425,2338,0
2012-06-28,52.425,52.425,51.7,52.425,312,0
2012-06-29,52.425,54.61,52.425,52.435,2763,0
2012-07-02,53.155,53.88,52.425,53.88,1075,0
2012-07-03,53.88,55.335,53.88,55.335,918,0
2012-07-05,53.155,55.995,53.155,55.335,1861,0
2012-07-06,54.61,56.79,54.61,56.76,1612,0
2012-07-09,54.61,56.065,53.155,53.155,1160,0
2012-07-10,54.61,54.61,52.425,53.155,1166,0
2012-07-11,52.425,54.61,52.425,53.875,727,0
2012-07-12,52.425,53.875,51.775,53.155,1196,0
2012-07-13,53.88,53.88,52.425,53.88,858,0
2012-07-16,53.88,53.88,51.7,53.88,444,0
2012-07-17,53.88,53.88,49.515,50.515,3583,0
2012-07-18,49.515,50.37,46.762,48.415,3390,0
2012-07-19,48.78,48.78,44.497,45.142,5174,0
2012-07-20,45.142,46.598,44.415,45.142,1334,0
2012-07-23,45.142,47.317,44.49,45.142,2093,0
2012-07-24,45.142,47.317,45.142,45.157,659,0
2012-07-25,44.49,45.217,40.777,41.505,5329,0
2012-07-26,40.777,41.505,40.042,40.785,4643,0
2012-07-27,40.118,43.688,40.042,42.592,1108,0
2012-07-30,39.315,45,39.315,40.148,2482,0
2012-07-31,40.148,40.5,37.965,37.965,3043,0
2012-08-01,39.758,39.758,37.882,39.03,778,0
2012-08-02,38.588,40.777,37.92,39.315,1501,0
2012-08-03,40.042,41.505,39.315,40.042,1691,0
2012-08-06,40.042,40.042,38.152,38.692,2209,0
2012-08-07,38.588,42.232,37.86,38.37,4596,0
2012-08-08,38.588,40.755,38.588,38.588,1178,0
2012-08-09,38.152,39.465,37.86,38.228,1490,0
2012-08-10,38.588,39.315,37.86,38.588,1167,0
2012-08-13,37.86,41.828,37.86,37.882,3274,0
2012-08-14,37.86,40.402,37.86,37.86,1236,0
2012-08-15,40.042,40.042,37.132,37.86,1464,0
2012-08-16,37.132,39.682,37.132,37.132,3205,0
2012-08-17,37.252,37.875,37.132,37.86,602,0
2012-08-20,37.86,39.315,37.29,37.5,780,0
2012-08-21,37.132,38.588,37.132,37.86,1190,0
2012-08-22,37.86,37.86,37.132,37.282,593,0
2012-08-23,37.132,37.282,36.772,36.772,1818,0
2012-08-24,37.132,37.282,36.772,37.132,594,0
2012-08-27,37.132,38.588,37.132,38.588,799,0
2012-08-28,38.588,39.247,36.405,36.405,1505,0
2012-08-29,36.405,38.588,36.405,37.86,2321,0
2012-08-30,37.86,38.588,37.425,37.492,788,0
2012-08-31,37.132,38.588,37.132,37.86,1056,0
2012-09-04,39.262,39.315,37.207,38.04,4832,0
2012-09-05,39.315,39.315,37.245,37.425,3623,0
2012-09-06,38.25,40.5,37.695,38.25,4001,0
2012-09-07,40.5,40.5,37.882,39,4939,0
2012-09-10,39.75,40.5,39,39.75,1694,0
2012-09-11,39.375,40.5,39.375,39.405,3609,0
2012-09-12,39.75,40.5,39.382,39.75,5863,0
2012-09-13,40.5,41.175,39,39,6200,0
2012-09-14,39,42.675,39,40.252,5690,0
2012-09-17,44.25,45,41.25,41.25,2369,0
2012-09-18,42.75,43.5,39.75,41.25,3264,0
2012-09-19,40.5,47.25,40.5,46.065,7209,0
2012-09-20,47.925,47.925,44.4,45,1504,0
2012-09-21,46.5,47.25,45,47.25,2183,0
2012-09-24,47.94,49.5,46.485,49.5,2742,0
2012-09-25,48.75,49.995,43.012,43.507,4280,0
2012-09-26,42.9,45.578,42.75,43.5,1435,0
2012-09-27,43.5,45.6,42.75,43.5,1030,0
2012-09-28,43.875,45.6,43.875,45.172,1472,0
2012-10-01,45,45.6,42,43.965,1227,0
2012-10-02,45,45,41.55,42.075,794,0
2012-10-03,42.75,44.925,41.25,44.918,958,0
2012-10-04,44.25,47.25,43.5,46.875,1940,0
2012-10-05,47.94,48,43.282,47.25,2597,0
2012-10-08,47.25,48.7,45,47.25,2733,0
2012-10-09,48.75,49.5,47.25,47.25,4077,0
2012-10-10,45.825,49.5,45.825,48.75,4103,0
2012-10-11,49.995,49.995,46.125,46.162,1566,0
2012-10-12,45.825,46.575,40.687,43.83,8475,0
2012-10-15,42.15,43,39.75,40.85,9741,0
2012-10-16,43.45,43.45,40.55,42.65,6038,0
2012-10-17,42.5,42.5,40.95,41,2394,0
2012-10-18,40.75,42.25,40,40.25,4115,0
2012-10-19,39.85,40,39.75,39.95,5034,0
2012-10-22,39.75,39.75,39,39.1,5842,0
2012-10-23,39.1,39.3,39,39.1,2764,0
2012-10-24,39,39.714,39,39.2,1705,0
2012-10-25,39.65,40,39,39.05,1613,0
2012-10-26,39,39.55,38.505,38.95,1581,0
2012-10-31,39.15,39.15,38,38.25,2378,0
2012-11-01,38,39,37.602,38,4158,0
2012-11-02,38.1,38.1,37.5,37.6,1878,0
2012-11-05,37.5,37.5,36.5,37,4757,0
2012-11-06,37.3,37.65,36.05,36.51,1109,0
2012-11-07,36.5,36.5,35.1,35.15,3769,0
2012-11-08,35.15,35.15,32.65,33.1,12839,0
2012-11-09,32.55,33.1,32.5,32.7,5296,0
2012-11-12,32.5,32.5,31.05,31.05,7097,0
2012-11-13,30.75,31.3,30.6,31.15,5433,0
2012-11-14,31.05,33.9,30.95,32.75,3556,0
2012-11-15,32.5,32.5,31.25,31.25,3537,0
2012-11-16,31.15,32.5,30.75,31.55,3760,0
2012-11-19,31.95,33.7,31.9,32.5,2883,0
2012-11-20,31.95,32.45,31.3,31.65,1846,0
2012-11-21,31.5,32,31.5,32,244,0
2012-11-23,32,34.695,31.75,34.695,2465,0
2012-11-26,34.7,42.139,34.25,38.95,12766,0
2012-11-27,38.65,41.5,38.65,40.05,2634,0
2012-11-28,39.15,40,37.55,37.82,1288,0
2012-11-29,39.9,39.95,37.1,37.1,3264,0
2012-11-30,31.05,35.49,30.5,34.15,13457,0
2012-12-03,34.1,35.5,32.5,32.85,9266,0
2012-12-04,32.5,37.2,32.5,35.4,7730,0
2012-12-05,35.644,35.644,33.05,33.05,7719,0
2012-12-06,33.05,34.375,32,32.3,2385,0
2012-12-07,31.85,32.5,31.5,31.55,3327,0
2012-12-10,31.4,32.075,29.65,31.3,10140,0
2012-12-11,32.199,32.199,30.6,31.7,4316,0
2012-12-12,31.4,31.4,29.6,30.15,6966,0
2012-12-13,30,30.6,29.9,30.4,1845,0
2012-12-14,30.25,30.45,30.2,30.45,6077,0
2012-12-17,30.45,30.499,29.9,30,3894,0
2012-12-18,30.05,31.5,30,31.2,2396,0
2012-12-19,30.8,31.35,30.6,30.65,2709,0
2012-12-20,30.65,30.65,30.1,30.505,2354,0
2012-12-21,30.05,30.55,30,30.15,2252,0
2012-12-24,30.155,30.344,30.1,30.249,1495,0
2012-12-26,30.1,30.25,29.9,30.065,3978,0
2012-12-27,30.1,30.5,29.9,29.9,5157,0
2012-12-28,29.9,29.992,29.4,29.85,5562,0
2012-12-31,29.75,31.2,29.4,30.9,4647,0
2013-01-02,30.8,31.45,30.3,30.8,2974,0
2013-01-03,33.95,35.75,33.85,34.5,10176,0
2013-01-04,34.482,35.395,34.482,34.7,6222,0
2013-01-07,34.15,35,34.15,34.75,6689,0
2013-01-08,34.8,35.05,34.65,34.75,3220,0
2013-01-09,34.75,35.4,34.5,35.33,4779,0
2013-01-10,35.35,35.95,35.05,35.75,1572,0
2013-01-11,35.7,36.945,35.55,36.945,1467,0
2013-01-14,36.8,36.9,36.4,36.45,420,0
2013-01-15,36,36.2,35.75,35.75,1499,0
2013-01-16,35.75,35.75,34.1,34.62,2174,0
2013-01-17,34.65,35.75,34.65,35.55,2123,0
2013-01-18,35.7,36.2,35.65,36,1003,0
2013-01-22,36.1,36.9,36.05,36.075,2245,0
2013-01-23,36.45,36.45,34.9,35.75,995,0
2013-01-24,35.6,36.75,35.6,36.3,677,0
2013-01-25,36.15,36.15,35.05,35.55,1498,0
2013-01-28,35,35.5,34.75,35.35,2352,0
2013-01-29,35.3,35.3,34.25,34.5,1938,0
2013-01-30,34.5,34.5,33.45,34.4,2048,0
2013-01-31,34.05,34.349,33.9,33.9,686,0
2013-02-01,33.155,33.75,32.55,33.4,3268,0
2013-02-04,33.15,33.15,32.55,32.55,2628,0
2013-02-05,33.149,33.149,32.135,32.2,2401,0
2013-02-06,31.95,32.08,31.45,31.949,1245,0
2013-02-07,31.75,31.75,31.2,31.25,1136,0
2013-02-08,30.85,31.35,30.85,31.2,792,0
2013-02-11,31.4,31.4,30.35,30.57,2062,0
2013-02-12,30.5,31.25,30.35,30.75,1889,0
2013-02-13,30.7,31.199,30.5,30.55,521,0
2013-02-14,30.345,30.75,30.3,30.5,533,0
2013-02-15,30.3,30.7,30.075,30.35,1178,0
2013-02-19,30.35,30.35,29.65,29.85,3055,0
2013-02-20,30,30.3,29.75,29.95,2548,0
2013-02-21,30.1,30.1,29.3,29.3,1258,0
2013-02-22,29.35,29.75,29.1,29.25,788,0
2013-02-25,29.05,29.699,29.05,29.3,1759,0
2013-02-26,29.5,29.5,29.15,29.15,1627,0
2013-02-27,29.05,29.438,28.8,28.95,2705,0
2013-02-28,28.6,29.249,28.6,28.75,1832,0
2013-03-01,28.55,28.85,28.55,28.75,1473,0
2013-03-04,28.55,29.026,28.55,28.8,380,0
2013-03-05,28.6,29.15,28.6,29,1502,0
2013-03-06,29.05,29.75,29.05,29.35,2581,0
2013-03-07,29.2,29.6,29.2,29.6,890,0
2013-03-08,29.75,30.75,29.5,30.25,2416,0
2013-03-11,29.85,31.599,29.85,31.1,1373,0
2013-03-12,31.3,31.3,30,30.35,821,0
2013-03-13,30.6,30.95,30.5,30.55,1680,0
2013-03-14,30.5,30.5,30.21,30.5,724,0
2013-03-15,30.1,30.7,30.1,30.5,7475,0
2013-03-18,30.15,31.5,30.05,30.75,1972,0
2013-03-19,31.95,34.25,31,32.3,5251,0
2013-03-20,31.5,32.2,31.25,31.25,2572,0
2013-03-21,31.25,33.45,31.25,32.29,5969,0
2013-03-22,33.4,36.05,32.5,35.15,17060,0
2013-03-25,35.75,35.75,34.35,34.7,3683,0
2013-03-26,35.05,35.147,35,35,3360,0
2013-03-27,34.5,36.8,34.5,35.9,7002,0
2013-03-28,36.45,36.45,35.05,35.6,2540,0
2013-04-01,35.2,37,34.55,36.75,4140,0
2013-04-02,36.4,36.4,34.76,35.15,2512,0
2013-04-03,34.8,34.9,32.5,33.5,8863,0
2013-04-04,33.2,33.2,31.15,32.15,4521,0
2013-04-05,30.6,33.145,30.3,31.25,5744,0
2013-04-08,31.1,31.2,30.25,31.149,6479,0
2013-04-09,31.999,32.25,31.25,32,1696,0
2013-04-10,32.15,32.2,30.9,31.1,1006,0
2013-04-11,31.5,31.744,30.85,31.5,1542,0
2013-04-12,31.6,31.75,31.5,31.75,1215,0
2013-04-15,31.75,31.75,31.25,31.31,1093,0
2013-04-16,31.412,32,31.1,31.8,951,0
2013-04-17,31.9,31.949,31.05,31.05,1692,0
2013-04-18,31,31.25,31,31.05,1130,0
2013-04-19,31,31.3,30.3,30.45,1668,0
2013-04-22,30.25,30.7,29.6,30,2000,0
2013-04-23,30.1,30.45,29.75,30,1776,0
2013-04-24,29.85,30.185,29.8,30.05,316,0
2013-04-25,30,30.75,29.8,30.55,1104,0
2013-04-26,30.4,30.55,30.4,30.4,463,0
2013-04-29,30.4,31.75,30.4,31.3,974,0
2013-04-30,31.3,31.85,30.75,31.85,309,0
2013-05-01,31.3,31.8,31.25,31.25,1003,0
2013-05-02,31.65,31.65,28.2,29.55,27015,0
2013-05-03,29.47,32.5,29.47,31,16453,0
2013-05-06,30.95,32.55,30.7,32.5,22875,0
2013-05-07,32.55,34.4,32,34.15,19486,0
2013-05-08,34.35,37,34.35,37,37807,0
2013-05-09,37.2,38.5,37.05,38.3,13731,0
2013-05-10,38.6,38.75,37.5,38.65,15465,0
2013-05-13,31,32.25,30,32,32287,0
2013-05-14,32.4,33.8,30.25,30.3,20200,0
2013-05-15,30.7,30.75,29.1,29.25,6203,0
2013-05-16,28.85,31.25,28.85,30.5,11037,0
2013-05-17,30.35,31.25,29.52,30.4,9980,0
2013-05-20,29.75,30.95,29.5,29.85,5089,0
2013-05-21,29.85,30.895,29.85,30.35,9573,0
2013-05-22,30.75,30.8,30.25,30.5,4439,0
2013-05-23,30.1,30.8,30.1,30.1,3242,0
2013-05-24,30.25,30.85,29.55,30.42,3890,0
2013-05-28,32.55,33.85,29.25,29.55,25553,0
2013-05-29,29.35,31,29.25,29.725,5439,0
2013-05-30,30.2,30.845,29.675,29.9,4522,0
2013-05-31,30.4,30.4,29.45,29.45,2206,0
2013-06-03,29.4,29.525,28.8,28.8,4216,0
2013-06-04,28.85,29,28.85,28.85,990,0
2013-06-05,28.86,29.05,27.9,29.05,2047,0
2013-06-06,28.5,29.1,28.5,28.929,2443,0
2013-06-07,29.15,29.15,28.75,28.976,678,0
2013-06-10,28.75,28.76,28.4,28.55,1584,0
2013-06-11,28.3,29,28.25,28.5,1283,0
2013-06-12,28.6,28.85,27.55,28.6,3754,0
2013-06-13,28.2,28.711,27.5,28.05,2886,0
2013-06-14,28.1,28.2,27.55,27.8,2026,0
2013-06-17,27.55,27.9,27.5,27.775,2152,0
2013-06-18,27.8,28.8,27.8,28.6,2050,0
2013-06-19,27.8,28.899,27.8,28.65,1454,0
2013-06-20,28.65,28.9,27.6,28.3,29023,0
2013-06-21,28.55,28.75,28.05,28.3,2539,0
2013-06-24,27.75,27.9,26.4,27.2,21503,0
2013-06-25,27.5,28.649,27.4,27.4,8729,0
2013-06-26,28.3,28.55,27.3,28.45,1613,0
2013-06-27,28.5,28.5,27.209,27.35,2644,0
2013-06-28,27.7,27.7,27.3,27.35,1092,0
2013-07-01,27.25,27.7,27.2,27.2,2582,0
2013-07-02,27.2,27.5,27.2,27.264,3034,0
2013-07-03,28.1,28.1,27.5,27.85,4140,0
2013-07-05,27.5,27.6,27.2,27.2,7851,0
2013-07-08,27.3,27.5,27.3,27.45,3336,0
2013-07-09,27.5,27.625,26.85,26.9,13328,0
2013-07-10,26.9,27.55,26.85,27.3,12006,0
2013-07-11,27.55,27.65,27,27.5,12034,0
2013-07-12,27.5,28.4,27.155,27.5,39881,0
2013-07-15,27.65,27.95,27.25,27.35,2269,0
2013-07-16,27.3,27.8,27.2,27.285,6384,0
2013-07-17,27.25,27.45,27.1,27.3,10088,0
2013-07-18,27.15,28.35,27.15,28.1,7125,0
2013-07-19,27.95,28,27.7,27.8,2989,0
2013-07-22,27.6,29.1,27.55,28.8,11065,0
2013-07-23,28.9,31,28.9,30.7,22041,0
2013-07-24,31.15,31.75,30,31.05,25188,0
2013-07-25,31.25,31.5,30.832,30.9,4228,0
2013-07-26,30.4,31.005,29.9,30,10181,0
2013-07-29,30.05,30.7,29.9,30.6,6670,0
2013-07-30,30.85,31.25,30.3,31.1,8306,0
2013-07-31,31.05,32.4,31.05,31.75,14190,0
2013-08-01,31.75,32.2,31.4,31.8,7631,0
2013-08-02,31.95,32.199,31.35,31.35,4404,0
2013-08-05,30.8,31.15,30.238,30.25,7395,0
2013-08-06,30.55,31.745,30.25,31.4,7574,0
2013-08-07,31.45,31.55,30.55,31.1,7061,0
2013-08-08,30.95,31.345,30.375,30.9,5377,0
2013-08-09,30.65,31.35,30.65,31.05,1179,0
2013-08-12,31,31.75,30.75,31.15,4934,0
2013-08-13,31,31.399,30.8,30.8,3660,0
2013-08-14,31.05,33.295,31.05,32.3,5709,0
2013-08-15,32.45,33.049,31.305,31.7,4391,0
2013-08-16,31.9,34.95,31.9,33.55,16233,0
2013-08-19,33.45,34.75,32.75,33.6,9019,0
2013-08-20,33.842,34,33.055,33.75,4115,0
2013-08-21,33,33.95,32.718,32.95,2929,0
2013-08-22,33.15,33.85,33.15,33.7,1173,0
2013-08-23,33.75,34.95,33.74,34.7,7498,0
2013-08-26,34.95,36.9,34.75,36,15299,0
2013-08-27,38.65,41.5,38.65,39.85,50154,0
2013-08-28,41.95,44.85,40.75,43.15,43802,0
2013-08-29,43.25,44.05,39.3,40.6,16238,0
2013-08-30,41,42.35,39.555,40.85,5019,0
2013-09-03,42.9,42.9,40.55,41.8,7559,0
2013-09-04,42.75,46.8,42.75,45.85,47966,0
2013-09-05,46.8,49.5,46.55,48.9,33527,0
2013-09-06,50,51.75,48.4,50.8,28513,0
2013-09-09,52.5,57.2,51.5,55.35,72990,0
2013-09-10,57.5,57.65,50.5,53.3,42135,0
2013-09-11,54.25,54.25,50.25,52.5,21604,0
2013-09-12,52.45,53.45,50.65,51.7,9812,0
2013-09-13,50,51.45,47.35,49,25167,0
2013-09-16,48.4,54.45,48.4,52.9,48676,0
2013-09-17,53.1,54.5,50.95,52.2,22613,0
2013-09-18,52.3,53.25,51.65,52.1,18553,0
2013-09-19,52.5,54.5,51.95,52.5,44149,0
2013-09-20,52.55,53.4,50.15,51.55,14255,0
2013-09-23,51.55,52.55,49.3,50,30212,0
2013-09-24,49.55,50.65,48.75,49.85,27240,0
2013-09-25,50,52,49,51.7,35760,0
2013-09-26,52.55,53,48.85,49.75,38311,0
2013-09-27,49.75,51.75,47.95,49,36560,0
2013-09-30,48.55,51.25,45.55,50.65,39420,0
2013-10-01,51.4,52.65,50.75,51.1,30047,0
2013-10-02,44,45.55,43.8,44.05,588180,0
2013-10-03,44.05,44.8,42.05,43.15,94040,0
2013-10-04,43.45,44.75,43,43.3,80820,0
2013-10-07,42.6,43.25,41.25,41.9,68900,0
2013-10-08,41.95,44.15,40.35,40.8,89780,0
2013-10-09,41,41.55,39.05,39.6,94320,0
2013-10-10,41.35,42.3,39.6,41.7,62400,0
2013-10-11,41.8,41.8,39.85,40.8,37480,0
2013-10-14,40.6,41.75,39.1,41.5,41660,0
2013-10-15,41.3,42.2,40.2,40.65,44160,0
2013-10-16,41.4,41.4,40.2,41.05,50140,0
2013-10-17,41.1,43.9,40.9,43.5,94062,0
2013-10-18,43.75,44,42.6,42.9,45340,0
2013-10-21,42.75,43.6,39.8,41.75,63100,0
2013-10-22,41.75,41.75,40,40.35,30080,0
2013-10-23,40.3,40.4,39.05,39.8,33020,0
2013-10-24,39.95,40.15,38.8,39.15,30995,0
2013-10-25,39,40.4,39,40.25,41700,0
2013-10-28,40.6,40.65,39.25,40,25380,0
2013-10-29,39.85,41.6,39.45,41.1,46460,0
2013-10-30,41.3,41.3,39.5,39.7,45100,0
2013-10-31,39.5,40.5,38.6,39.5,34210,0
2013-11-01,40,41.25,39.05,40.95,40960,0
2013-11-04,41.5,42.35,40.05,40.75,41140,0
2013-11-05,41.05,43.45,40.95,42.1,82180,0
2013-11-06,42.45,42.75,41.6,42.2,28900,0
2013-11-07,42.4,42.45,40.5,40.95,19480,0
2013-11-08,40.75,42.5,40.5,41.8,14929,0
2013-11-11,42,42.45,41.25,42.05,16400,0
2013-11-12,41.95,41.95,39.65,40.15,45480,0
2013-11-13,39.9,41.2,39.25,40.4,28860,0
2013-11-14,40.25,40.65,39.25,39.75,26180,0
2013-11-15,39.5,40.3,39.5,39.9,14900,0
2013-11-18,39.8,41,39.5,39.85,45380,0
2013-11-19,39.9,40.95,39.5,39.65,23480,0
2013-11-20,40,40.15,39,39.5,48080,0
2013-11-21,40.9,41,40.05,40.45,28293,0
2013-11-22,40.65,41,39.7,40.05,15100,0
2013-11-25,40.1,40.7,39.9,40.45,12253,0
2013-11-26,41.5,43.5,41.35,43.45,62860,0
2013-11-27,43.6,46,43.6,45.3,75460,0
2013-11-29,46.35,48.5,46.05,47.6,57093,0
2013-12-02,47.7,49.08,45.8,46.8,145851,0
2013-12-03,46.4,47.7,46,46.7,23660,0
2013-12-04,47.2,47.9,46,46.75,24080,0
2013-12-05,47.1,48,46.3,47,28600,0
2013-12-06,47.25,47.4,46,46,17429,0
2013-12-09,46,46.7,43.75,44.25,26220,0
2013-12-10,44.25,45.65,44,44.95,17318,0
2013-12-11,45.15,46.449,45,45.95,36831,0
2013-12-12,46,46.8,46,46.35,13740,0
2013-12-13,48.55,54.2,47.85,52.25,171900,0
2013-12-16,53,54.95,52.65,54,67020,0
2013-12-17,53.6,55.85,51.45,55.5,54620,0
2013-12-18,55.85,56.05,53.55,55.25,33500,0
2013-12-19,54.55,56.6,53.25,55.95,36472,0
2013-12-20,56.5,62.1,56.5,61.7,77877,0
2013-12-23,65.2,67.15,62.85,65.1,90432,0
2013-12-24,64.85,65.7,63.85,65.5,20168,0
2013-12-26,65.45,68.65,65.1,67.15,34620,0
2013-12-27,68.8,69.15,63.1,65.5,58680,0
2013-12-30,65.2,66.9,63.4,64.4,63180,0
2013-12-31,63.3,67.2,63.1,66.65,35080,0
2014-01-02,66,66.25,63.4,65.5,31615,0
2014-01-03,65.05,66.25,63.75,64.45,42916,0
2014-01-06,65.55,65.6,62.65,63.1,30245,0
2014-01-07,62.25,70.4,62.05,69.1,117140,0
2014-01-08,68.65,70,66,67,61396,0
2014-01-09,66.65,67.25,62.5,65.45,65735,0
2014-01-10,65.95,65.95,61.7,64.1,73883,0
2014-01-13,63.05,63.7,58.85,60.3,76969,0
2014-01-14,61.5,63.1,60,61.75,40309,0
2014-01-15,62.5,65.4,61.85,65.1,63540,0
2014-01-16,66.6,69.7,66.6,68.8,71280,0
2014-01-17,68.65,69.25,67.5,68,53060,0
2014-01-21,68.4,69.3,67.5,67.65,53996,0
2014-01-22,67.7,67.75,62.3,64.35,58180,0
2014-01-23,64.2,64.65,62.55,64.15,26980,0
2014-01-24,63.75,64,60.15,60.5,62240,0
2014-01-27,60.65,62.05,56.9,58.4,53280,0
2014-01-28,59.75,61,58.55,60.9,35380,0
2014-01-29,59.75,60.45,58.35,59.55,17919,0
2014-01-30,60.25,60.85,58.65,59,29820,0
2014-01-31,58.35,60.15,57.2,59.25,26680,0
2014-02-03,59.15,60.15,56.85,57.9,37103,0
2014-02-04,58.55,60.2,57.3,59.05,22842,0
2014-02-05,58.8,59.55,57.6,59.05,33304,0
2014-02-06,59,61.1,58.1,60.2,55537,0
2014-02-07,60.95,60.95,58.7,59.5,22901,0
2014-02-10,59.25,59.25,57.25,58.5,39964,0
2014-02-11,58.9,60.6,58.5,60.15,39068,0
2014-02-12,60.25,61.1,59.45,60.05,25118,0
2014-02-13,59.7,60,58.55,59,18328,0
2014-02-14,59.1,59.85,58,58.2,18248,0
2014-02-18,58.65,58.65,56.04,56.65,43540,0
2014-02-19,56.4,57.2,54.7,55.25,35728,0
2014-02-20,55.8,55.8,54.1,54.3,29474,0
2014-02-21,54.5,55.05,54.25,54.35,20668,0
2014-02-24,54.35,55.45,53.8,55.3,48954,0
2014-02-25,56,57.15,54.95,56.25,38428,0
2014-02-26,56.5,57.2,55.3,56,21220,0
2014-02-27,56.25,57,55.2,56.7,24323,0
2014-02-28,56.7,62,56.145,61.75,83789,0
2014-03-03,60.55,61.4,57.005,60.35,57035,0
2014-03-04,60.9,64.8,59,64.55,65131,0
2014-03-05,64.95,76.1,63.8,75.6,250766,0
2014-03-06,78.5,79.4,76.25,76.95,144267,0
2014-03-07,74.5,76.8,71.85,76.4,104597,0
2014-03-10,76.4,76.4,72.35,74,66087,0
2014-03-11,73.85,74.4,70.3,71.8,52809,0
2014-03-12,71.5,73.2,70.3,72.95,31060,0
2014-03-13,73.75,74.7,69.8,70.45,33970,0
2014-03-14,70,71.65,68.45,69.6,40584,0
2014-03-17,70.4,70.95,68.8,70.1,22929,0
2014-03-18,70.75,77.5,70.55,76.25,74267,0
2014-03-19,75.9,78.3,73.8,74.95,30204,0
2014-03-20,74.55,75.45,73.15,73.25,30609,0
2014-03-21,71.6,74.05,71.45,72.5,52421,0
2014-03-24,73.05,73.55,69.8,72.4,40461,0
2014-03-25,72.35,74.25,70,71.1,26094,0
2014-03-26,71.35,72.5,67.7,67.8,46940,0
2014-03-27,68.25,69.95,66,68.75,42898,0
2014-03-28,69,72.2,68.75,70,54996,0
2014-03-31,70.8,71.6,69.35,71.35,34082,0
2014-04-01,71.5,72.9,71.05,72.55,32458,0
2014-04-02,72.5,74.75,71.75,72.95,40831,0
2014-04-03,73,73.45,69.35,70.5,47245,0
2014-04-04,70.5,73.65,68.3,69,33336,0
2014-04-07,68.35,68.9,65.55,67.25,43917,0
2014-04-08,67.05,67.95,65.55,66.6,22644,0
2014-04-09,67,68.2,65.75,68.05,35464,0
2014-04-10,68.25,69.9,63.65,64.6,77264,0
2014-04-11,63.75,65.25,62.45,62.85,49740,0
2014-04-14,65.05,65.05,60.15,61.45,19067,0
2014-04-15,61.9,63.75,57.15,60.7,139003,0
2014-04-16,61.1,62.25,60.55,61.9,16992,0
2014-04-17,62.15,63.4,61.55,62.7,13480,0
2014-04-21,61.85,63,61.7,61.9,23357,0
2014-04-22,62.05,63.65,62.05,63.5,26990,0
2014-04-23,64.6,64.65,62.85,63.2,22077,0
2014-04-24,63.85,64.15,61.55,62.6,21478,0
2014-04-25,62.5,62.5,59.9,60.35,25799,0
2014-04-28,61.15,62.95,58,59,29831,0
2014-04-29,59.5,59.5,57.05,58.05,30353,0
2014-04-30,57.6,59.95,56.975,59.4,20831,0
2014-05-01,59.3,61.15,58.2,60.55,27365,0
2014-05-02,60.75,62.35,60.25,62.1,29669,0
2014-05-05,61.3,62.25,60.75,61.65,26027,0
2014-05-06,60.9,61.8,60.15,60.7,20959,0
2014-05-07,59.5,60.8,57.405,58.45,27091,0
2014-05-08,58.05,59.3,56.6,57.05,14777,0
2014-05-09,56.8,59.45,56.765,58.35,16693,0
2014-05-12,58.25,60.5,57.875,58.25,27466,0
2014-05-13,58.05,60.45,57.6,59.45,20788,0
2014-05-14,59.85,60.3,58.4,59.05,22529,0
2014-05-15,58.7,59.05,56.25,56.7,43066,0
2014-05-16,56.7,56.7,55.6,55.95,31981,0
2014-05-19,56,57.1,55.35,56,24541,0
2014-05-20,55.4,55.85,53.7,54.45,49249,0
2014-05-21,55,56.35,54.535,55.6,16249,0
2014-05-22,56.35,57.5,55,55.45,27103,0
2014-05-23,55.3,56.35,55.1,55.2,41941,0
2014-05-27,55.75,57.1,55.5,55.55,17749,0
2014-05-28,56.15,56.2,54.95,55.65,40612,0
2014-05-29,57,57,54.1,54.85,40751,0
2014-05-30,54.85,55.2,52.5,53.35,40922,0
2014-06-02,52.95,53.375,50,50.95,63547,0
2014-06-03,51.4,52.5,50.45,51.5,28006,0
2014-06-04,51.55,55,50.905,54.4,64592,0
2014-06-05,54.7,57.05,54.25,56.15,37976,0
2014-06-06,56.95,61.45,56.95,60.2,64020,0
2014-06-09,59.95,62.05,59.95,60.55,41086,0
2014-06-10,60.55,61.85,59.95,61.55,45520,0
2014-06-11,62.5,62.5,60.75,60.8,35126,0
2014-06-12,60.9,60.9,58.75,58.9,38523,0
2014-06-13,58.75,61,57.2,60.35,43210,0
2014-06-16,61.75,68.05,60.75,67.5,151250,0
2014-06-17,67.1,69.6,66.45,69.5,69587,0
2014-06-18,68.95,70.65,67.55,69.05,51391,0
2014-06-19,68.55,69.6,68.15,68.95,15756,0
2014-06-20,68.85,69.7,67.49,68.5,31844,0
2014-06-23,69,70.7,68.95,69.55,32402,0
2014-06-24,69.6,69.94,66.25,66.65,31437,0
2014-06-25,66.9,67.1,64.25,66.15,47996,0
2014-06-26,66.4,66.5,64.9,65.2,12494,0
2014-06-27,64.75,66.45,62.99,64.75,24926,0
2014-06-30,64.65,65.26,63.35,64.85,18795,0
2014-07-01,65.75,68.175,65.75,66.8,33766,0
2014-07-02,67.45,67.7,64.55,64.7,23500,0
2014-07-03,64.75,64.85,63.75,63.9,10265,0
2014-07-07,63.75,64.25,62.65,62.8,22509,0
2014-07-08,62.55,62.9,59.4,59.65,45094,0
2014-07-09,58.2,60.3,58.2,59.35,27735,0
2014-07-10,57.85,60.09,57.585,59.1,18813,0
2014-07-11,59.35,60.5,59.05,60.15,16587,0
2014-07-14,61.05,61.1,59.55,59.8,13035,0
2014-07-15,60.2,60.2,57.8,57.95,14979,0
2014-07-16,58.05,59.35,57.965,59,12783,0
2014-07-17,58.85,59.3,57.25,57.7,15824,0
2014-07-18,57.6,59.05,55.825,58.55,13863,0
2014-07-21,58.35,59.1,57,57.85,13649,0
2014-07-22,58.45,60.15,57.95,58.8,14671,0
2014-07-23,58.85,58.85,55.65,56.25,33932,0
2014-07-24,56.25,56.7,55.5,55.7,15674,0
2014-07-25,55.5,56.65,55,55.35,21198,0
2014-07-28,55.35,55.65,53.95,54.15,13143,0
2014-07-29,54.15,54.5,53.15,53.5,27647,0
2014-07-30,54.15,54.675,52.6,54.3,13419,0
2014-07-31,53.5,54,51.45,53.55,14588,0
2014-08-01,53.35,53.9,51.25,52.9,21016,0
2014-08-04,52.95,54.2,51.25,52.2,33793,0
2014-08-05,51.8,53.1,51.05,52,43726,0
2014-08-06,51.55,52.95,51.45,52.1,12833,0
2014-08-07,52.4,53.6,51.25,51.8,26347,0
2014-08-08,51.55,53.85,51.5,53.65,19378,0
2014-08-11,54.2,55.8,53.4,55.2,28079,0
2014-08-12,54.75,57.3,54.5,55.1,83086,0
2014-08-13,55.65,57.7,54.55,57.4,33863,0
2014-08-14,57.5,61.5,57.5,61.15,48323,0
2014-08-15,61.45,63.7,60.7,63.35,47463,0
2014-08-18,66,66.2,62.9,65.6,64893,0
2014-08-19,67.1,70,65.95,68.3,153173,0
2014-08-20,67.3,72.2,66.5,69.1,130287,0
2014-08-21,70,70,66.85,69.55,65005,0
2014-08-22,69.2,69.8,68.35,68.85,16184,0
2014-08-25,69.85,70,67.1,67.75,32103,0
2014-08-26,67.4,68.1,66.455,67.65,32278,0
2014-08-27,67.4,69.6,65.85,68.55,46117,0
2014-08-28,69.25,69.9,67.3,69.5,25207,0
2014-08-29,70.4,70.6,67.75,70.4,37111,0
2014-09-02,70.65,70.84,67.75,69.75,39689,0
2014-09-03,71.5,73.35,69.75,70.7,105418,0
2014-09-04,70.8,73.4,70.8,73.25,68184,0
2014-09-05,73.35,73.95,72.5,73.4,80759,0
2014-09-08,73,77.4,73,76.95,129728,0
2014-09-09,76.55,78,76.25,77.6,61512,0
2014-09-10,77.7,78.1,75.05,77.45,39422,0
2014-09-11,76.65,77.65,73.9,75,59864,0
2014-09-12,74.8,75.3,70.35,71.5,61787,0
2014-09-15,71.2,71.2,67.3,68.75,70298,0
2014-09-16,68.65,68.65,65.15,67.3,89388,0
2014-09-17,66.8,67.5,65.55,66.95,48004,0
2014-09-18,67.55,68.56,64.4,65.55,69664,0
2014-09-19,65.8,66.95,61.45,63.95,185762,0
2014-09-22,62.8,63.75,58.85,59.65,97532,0
2014-09-23,59.75,61.35,58.85,59.75,59605,0
2014-09-24,60,61.15,58.05,60.55,74293,0
2014-09-25,59.95,59.95,56,56.25,85210,0
2014-09-26,56.55,59.3,56.2,56.9,62236,0
2014-09-29,55.85,57.15,54.55,55.4,67025,0
2014-09-30,56.05,56.1,54.35,55.1,59865,0
2014-10-01,55.1,55.2,52.65,53.5,138734,0
2014-10-02,54.1,54.6,49.5,52.9,142488,0
2014-10-03,53.65,54.7,52.5,52.7,42858,0
2014-10-06,53.5,56.35,51.25,54.85,207973,0
2014-10-07,54,54.7,50.375,51,129754,0
2014-10-08,51.6,52.15,48.5,50.65,108717,0
2014-10-09,50.75,51.4,47.45,47.55,105232,0
2014-10-10,47.15,48.35,44.65,45.3,151337,0
2014-10-13,45.05,46.2,42.35,42.7,105567,0
2014-10-14,43.8,45,41.4,43.1,103002,0
2014-10-15,41.8,44.95,41.4,43.95,55300,0
2014-10-16,42.9,47.55,42.32,46.6,63531,0
2014-10-17,46.75,50.85,46.75,49.3,117024,0
2014-10-20,49.3,52.45,49,51.65,74808,0
2014-10-21,53,56.4,52.85,53.9,127834,0
2014-10-22,54.3,57,51.5,53.05,141459,0
2014-10-23,53.25,53.65,51.475,51.65,50375,0
2014-10-24,51.5,51.5,48.75,50.95,69425,0
2014-10-27,50.15,51.7,49.55,50.4,41799,0
2014-10-28,50.6,53.1,50.05,52.05,91162,0
2014-10-29,52.85,55.335,51.5,52.5,93058,0
2014-10-30,52.1,52.9,50.875,51.3,41662,0
2014-10-31,52.55,52.6,49.8,51.6,78780,0
2014-11-03,52.1,52.45,50.3,50.85,45595,0
2014-11-04,50.05,50.705,47.55,49.2,54173,0
2014-11-05,48.75,48.75,43.1,44.95,290691,0
2014-11-06,45.85,47.143,45.084,45.9,59912,0
2014-11-07,46.05,47.1,45.25,45.6,39112,0
2014-11-10,45.5,46.5,44.05,44.3,29211,0
2014-11-11,45.3,46.2,43.8,44.25,31070,0
2014-11-12,43.9,45.2,43.9,44.45,23529,0
2014-11-13,44.65,44.85,42.2,43.2,55637,0
2014-11-14,43.05,44.95,42.625,44.65,74703,0
2014-11-17,44.55,44.645,42.814,44,38539,0
2014-11-18,44.2,44.28,43,43.55,46624,0
2014-11-19,43.75,43.952,41.85,42.75,50397,0
2014-11-20,42.7,43.15,40.875,41.45,130769,0
2014-11-21,43,43,40,40.8,83380,0
2014-11-24,40.8,41.4,40.4,41.05,34754,0
2014-11-25,41.05,42.95,41,42,49819,0
2014-11-26,42,42,40.45,41.35,42087,0
2014-11-28,40.15,42,39.5,41.55,52745,0
2014-12-01,41.6,41.6,36.45,37.25,126455,0
2014-12-02,40,40.25,31.35,32.3,143876,0
2014-12-03,33.7,36.2,33.7,35.55,112371,0
2014-12-04,39,39.15,34.3,35.45,93201,0
2014-12-05,37.15,37.15,34.7,35.25,57349,0
2014-12-08,35,35,31.925,33.7,94878,0
2014-12-09,32.5,34,32,33.45,58146,0
2014-12-10,33.05,33.15,31.25,31.95,70246,0
2014-12-11,31.9,32.05,30.2,30.75,98624,0
2014-12-12,30.2,30.25,28.4,28.55,74234,0
2014-12-15,27.6,29.25,27.45,28.15,63428,0
2014-12-16,27.55,28.95,27.05,28.05,71635,0
2014-12-17,28.45,31.6,28.05,31.1,99766,0
2014-12-18,31.65,33.25,31.25,32,69151,0
2014-12-19,31.9,32.85,30.4,32.75,47840,0
2014-12-22,32.8,32.8,31.25,31.55,26109,0
2014-12-23,32,32,30.1,31.4,37407,0
2014-12-24,31.35,31.55,30.205,30.85,20178,0
2014-12-26,30.85,31.25,30.15,30.7,20067,0
2014-12-29,30.7,30.75,29,30.5,44165,0
2014-12-30,30.25,30.8,29.2,30.35,55944,0
2014-12-31,30.4,32.8,29.5,32.8,53453,0
2015-01-02,33.1,33.3,30.5,30.6,41003,0
2015-01-05,30.55,30.65,29.05,29.15,59069,0
2015-01-06,29.6,31,29.25,30.3,53163,0
2015-01-07,30.85,31,30.1,30.35,45499,0
2015-01-08,31,33.15,30.2,32.65,124522,0
2015-01-09,26.75,27.2,24.5,25.1,1769970,0
2015-01-12,25.5,25.6,24.8,25,319759,0
2015-01-13,25.3,25.45,23.25,24.05,440956,0
2015-01-14,23.75,24.3,22.95,24,234815,0
2015-01-15,24.25,24.45,22.5,23.4,306053,0
2015-01-16,23.2,23.85,22.75,23.2,123499,0
2015-01-20,23.7,23.8,22.05,22.45,146606,0
2015-01-21,22.5,22.75,20.65,21.15,297757,0
2015-01-22,20.5,21.3,20.5,20.7,306548,0
2015-01-23,20.75,20.8,19.75,20.75,231368,0
2015-01-26,20.85,21.65,20.35,20.65,135140,0
2015-01-27,20.25,20.65,19.9,20.25,81514,0
2015-01-28,20.4,20.4,19,19.25,249687,0
2015-01-29,19.35,19.65,18.325,19.45,180255,0
2015-01-30,19.45,20.55,19.1,20.05,146763,0
2015-02-02,20.25,21.1,20.05,20.65,138182,0
2015-02-03,21,22.5,20.7,22,124319,0
2015-02-04,22,22.4,21.05,21.4,94394,0
2015-02-05,21.4,22.35,21.05,22.1,151396,0
2015-02-06,21.65,22.7,21.4,22.45,153640,0
2015-02-09,22.3,22.45,21.85,22.3,115216,0
2015-02-10,22.4,22.8,21.75,22.25,99800,0
2015-02-11,22.25,22.85,22,22.8,102217,0
2015-02-12,23.25,23.35,21.05,21.65,138397,0
2015-02-13,21.55,22.4,20.95,22.4,97534,0
2015-02-17,22.4,22.55,21.75,22.1,76896,0
2015-02-18,21.9,21.95,21.3,21.6,116733,0
2015-02-19,21.4,22,21.05,21.85,54956,0
2015-02-20,22.75,23,22,22.5,78368,0
2015-02-23,22.35,22.55,21.25,21.85,70488,0
2015-02-24,21.75,22.15,21.05,22.05,67106,0
2015-02-25,21.95,23.3,21.8,22.75,75808,0
2015-02-26,22.85,24,22.8,23.2,233424,0
2015-02-27,23.25,23.3,22.425,23.1,106117,0
2015-03-02,21.9,22.7,20.6,20.95,204240,0
2015-03-03,20.8,21.1,20.5,20.85,116800,0
2015-03-04,20.9,20.9,19.65,20.55,159540,0
2015-03-05,20.4,20.55,19.7,20,77700,0
2015-03-06,19.85,20.15,19.2,19.2,76820,0
2015-03-09,19.2,19.3,17.95,18.75,133660,0
2015-03-10,18.25,18.7,17.45,18,84680,0
2015-03-11,17.9,17.9,17.05,17.4,83440,0
2015-03-12,17.35,18.1,16.8,16.85,65540,0
2015-03-13,17.1,17.15,16.5,16.85,65160,0
2015-03-16,16.85,16.95,15.25,15.9,176820,0
2015-03-17,15.75,16.45,15.3,16.1,91740,0
2015-03-18,16,16.3,15.7,15.7,110100,0
2015-03-19,16.25,16.6,15.8,16.3,84420,0
2015-03-20,16.65,17.7,16.4,16.5,145760,0
2015-03-23,16.25,18.05,16.25,17.65,95020,0
2015-03-24,17.35,18.45,17.2,18,89660,0
2015-03-25,18,18.2,17.4,17.45,51360,0
2015-03-26,17.5,18.15,17.4,17.85,58800,0
2015-03-27,17.8,17.85,17.6,17.8,56780,0
2015-03-30,17.8,17.95,17.6,17.85,36660,0
2015-03-31,17.75,18.15,17.6,18.15,26966,0
2015-04-01,18.15,18.8,17.65,17.75,55240,0
2015-04-02,17.65,17.95,17.6,17.9,61920,0
2015-04-06,18.15,18.15,17.35,17.9,49060,0
2015-04-07,17.85,18.65,17.75,18.3,101130,0
2015-04-08,18.65,18.75,18.25,18.4,35820,0
2015-04-09,18.35,18.55,18.15,18.45,62331,0
2015-04-10,18.65,18.75,18.2,18.45,42840,0
2015-04-13,18.35,18.65,17.65,17.75,45920,0
2015-04-14,17.65,17.9,17.6,17.85,20000,0
2015-04-15,17.85,18.95,17.8,18.9,51650,0
2015-04-16,18.8,19.75,18.8,19.35,45041,0
2015-04-17,19.5,19.5,17.85,19,41620,0
2015-04-20,19.25,20.3,18.9,20,45961,0
2015-04-21,20.05,20.65,18.8,18.9,61461,0
2015-04-22,19,19.25,18.35,18.35,64896,0
2015-04-23,18.5,19.35,18.5,19.35,50660,0
2015-04-24,19.35,20.13,19.25,19.35,61434,0
2015-04-27,19.3,19.85,18.95,19.25,308280,0
2015-04-28,19.1,19.8,18.85,19.65,49902,0
2015-04-29,19.55,20.35,19.3,19.7,63180,0
2015-04-30,19.6,19.9,18.8,19.75,70240,0
2015-05-01,19.7,19.7,18.85,18.9,31780,0
2015-05-04,19.1,19.55,18.6,18.9,26200,0
2015-05-05,18.75,19.15,18.25,18.9,39220,0
2015-05-06,19,19.4,18.63,19.1,41531,0
2015-05-07,18.6,18.9,18.05,18.25,48634,0
2015-05-08,18.4,18.95,18.05,18.75,28620,0
2015-05-11,18.75,19.1,18.5,18.9,21140,0
2015-05-12,18.85,19.35,18.45,18.85,51866,0
2015-05-13,17.8,17.9,16,17.05,741080,0
2015-05-14,17.1,17.5,16.7,17.4,221700,0
2015-05-15,17.3,17.75,17.25,17.4,83133,0
2015-05-18,17.3,17.4,16.7,16.8,139419,0
2015-05-19,16.875,16.875,15.9,15.9,227262,0
2015-05-20,15.95,16.2,15.9,15.9,217800,0
2015-05-21,15.75,16.15,15.35,15.85,113920,0
2015-05-22,16.2,16.4,15.8,15.95,138500,0
2015-05-26,15.55,16.15,15.5,15.65,110072,0
2015-05-27,16.25,16.25,15.55,15.85,124900,0
2015-05-28,15.65,15.8,14.5,14.95,456131,0
2015-05-29,15,15.4,14.95,15.2,272520,0
2015-06-01,16.25,16.3,15.425,15.7,401643,0
2015-06-02,15.8,16.2,15.6,15.8,186074,0
2015-06-03,15.85,16.3,15.85,16.15,165420,0
2015-06-04,16,16.35,15.5,15.7,94320,0
2015-06-05,15.7,15.9,15.45,15.7,153880,0
2015-06-08,15.7,15.95,15.7,15.8,66920,0
2015-06-09,15.85,15.95,15.5,15.7,57983,0
2015-06-10,15.8,15.9,14.85,15,357967,0
2015-06-11,15,15.15,14.55,15.05,195704,0
2015-06-12,15,15.55,14.85,15.55,83380,0
2015-06-15,15.5,15.5,14.55,14.65,206100,0
2015-06-16,14.95,15.3,14.2,15.05,196580,0
2015-06-17,15.2,16.1,15.2,15.55,194420,0
2015-06-18,15.8,15.95,15.55,15.85,226780,0
2015-06-19,15.75,16.55,15.75,16.1,188660,0
2015-06-22,16.05,16.35,15.85,15.95,89680,0
2015-06-23,16.1,16.9,15.95,16.7,319975,0
2015-06-24,16.75,16.8,15.65,15.85,237780,0
2015-06-25,15.75,16.05,15.25,15.85,155780,0
2015-06-26,15.9,16,15.5,15.8,79900,0
2015-06-29,15.65,15.65,14.75,14.9,187980,0
2015-06-30,14.75,15.05,14.6,14.7,209252,0
2015-07-01,15,15.65,13.75,14.15,170740,0
2015-07-02,14.25,14.6,13.75,14.55,123340,0
2015-07-06,14.4,15.1,14.05,15,108980,0
2015-07-07,15,15.25,13.85,14.7,114360,0
2015-07-08,14.6,14.85,13.35,13.75,194140,0
2015-07-09,13.95,14.25,13.05,13.1,135840,0
2015-07-10,13.15,13.7,12.8,12.85,124040,0
2015-07-13,13.1,13.6,13.1,13.4,154940,0
2015-07-14,13.4,14.1,13.35,13.9,107825,0
2015-07-15,13.9,14.6,13.9,14.55,173583,0
2015-07-16,14.5,16.1,14.5,14.9,212780,0
2015-07-17,15.4,17.1,15.1,16.45,317240,0
2015-07-20,16.9,16.9,15.6,15.65,99220,0
2015-07-21,15.85,16.6,15.7,15.9,137360,0
2015-07-22,15.8,16.85,15.75,15.85,61660,0
2015-07-23,15.85,16.25,15.25,15.35,77860,0
2015-07-24,15.55,15.6,15,15.05,60980,0
2015-07-27,15.2,15.4,14.6,14.6,73000,0
2015-07-28,14.9,15.65,14.75,15.1,112640,0
2015-07-29,15.25,15.75,15.15,15.5,65080,0
2015-07-30,15.3,15.6,14.5,14.55,52860,0
2015-07-31,14.75,15.25,14.65,15.1,62600,0
2015-08-03,15.15,15.65,14.999,15.45,87714,0
2015-08-04,15.55,16,15.25,15.65,111740,0
2015-08-05,15.75,16.05,15.1,15.3,157540,0
2015-08-06,15.2,15.3,14.75,15.05,83846,0
2015-08-07,14.9,15.3,14.8,15.05,93520,0
2015-08-10,14.95,15.25,14.8,15,89200,0
2015-08-11,14.8,15.15,13.75,14.1,137635,0
2015-08-12,13.85,14,13.05,13.55,84980,0
2015-08-13,13.3,13.3,12.75,12.85,166440,0
2015-08-14,13.35,13.35,12.6,12.75,81200,0
2015-08-17,12.6,12.8,12.5,12.7,40800,0
2015-08-18,13,13,12.3,12.5,79020,0
2015-08-19,12.5,12.55,11.7,12.2,103960,0
2015-08-20,12.05,12.2,11.5,11.7,96820,0
2015-08-21,11.55,11.85,11.05,11.25,121720,0
2015-08-24,10.9,11,10,10.75,170954,0
2015-08-25,10.75,11.05,10.65,10.8,133100,0
2015-08-26,10.8,10.8,10.15,10.45,78040,0
2015-08-27,10.65,11.3,10.6,11.2,79340,0
2015-08-28,10.95,11.9,10.95,11.65,63260,0
2015-08-31,12,12.45,11.35,12.25,129560,0
2015-09-01,12.15,12.65,12,12.45,22420,0
2015-09-02,12.6,12.6,12.2,12.4,7080,0
2015-09-03,12.25,12.5,12.05,12.3,40540,0
2015-09-04,12.25,12.9,11.85,12.25,81380,0
2015-09-08,12.35,12.45,12.05,12.3,20540,0
2015-09-09,12.25,12.45,12,12.05,57320,0
2015-09-10,12.25,12.3,11.65,11.8,49691,0
2015-09-11,11.7,11.9,11,11.3,50220,0
2015-09-14,11.15,11.45,10.65,10.8,41940,0
2015-09-15,10.7,11.15,10.7,10.8,34840,0
2015-09-16,10.8,12,10.8,11.9,70640,0
2015-09-17,11.75,12.7,11.75,12.45,50966,0
2015-09-18,12.3,12.6,11.9,11.9,51620,0
2015-09-21,11.9,12.45,11.25,12.1,19800,0
2015-09-22,11.85,12,11.15,11.25,30020,0
2015-09-23,11.25,11.3,10.8,11.05,16557,0
2015-09-24,10.95,11.25,10.25,11.15,26951,0
2015-09-25,11.35,12.15,11.15,12.15,36260,0
2015-09-28,12.4,12.4,10.9,11.05,70922,0
2015-09-29,11.25,11.3,10.4,10.45,78940,0
2015-09-30,10.4,10.45,10,10.25,153520,0
2015-10-01,10.25,10.45,9.95,10,79960,0
2015-10-02,9.95,10.4,9.6,10.25,89740,0
2015-10-05,10.35,10.8,10.3,10.75,82688,0
2015-10-06,10.85,11.15,10.75,11.1,86180,0
2015-10-07,11.05,12,11,11.5,69080,0
2015-10-08,11.45,11.5,11.1,11.35,69040,0
2015-10-09,11.45,11.8,11.25,11.5,126500,0
2015-10-12,11.5,11.875,11.45,11.45,87213,0
2015-10-13,11.5,11.95,11.45,11.55,87560,0
2015-10-14,11.55,11.7,11.45,11.5,79060,0
2015-10-15,11.65,11.65,11.35,11.5,60500,0
2015-10-16,11.5,11.65,11.35,11.5,85020,0
2015-10-19,11.4,11.5,11.25,11.3,55697,0
2015-10-20,11.25,11.375,11.2,11.25,45242,0
2015-10-21,11.7,11.7,10.85,11.15,94120,0
2015-10-22,11.15,11.15,10.4,10.5,83240,0
2015-10-23,10.45,10.6,9.95,10.3,103340,0
2015-10-26,10.4,10.4,9.6,9.8,133860,0
2015-10-27,9.8,9.8,8.4,9.15,182000,0
2015-10-28,9,9.45,8.05,8.2,120600,0
2015-10-29,8.05,8.65,7.9,7.9,99480,0
2015-10-30,8.45,8.45,7.7,7.9,93200,0
2015-11-02,8.15,8.25,8,8.15,129706,0
2015-11-03,8.1,8.45,7.45,7.45,189400,0
2015-11-04,7.65,7.95,7.255,7.35,106210,0
2015-11-05,7.3,7.8,7.1,7.7,116680,0
2015-11-06,7.5,7.6,7.2,7.6,58100,0
2015-11-09,7.65,7.65,7.25,7.3,25236,0
2015-11-10,7.1,7.25,6.65,6.8,126020,0
2015-11-11,6.65,6.85,6.05,6.25,121460,0
2015-11-12,6.25,6.4,6.05,6.15,72040,0
2015-11-13,6.05,6.15,5.85,5.9,68500,0
2015-11-16,5.95,7.3,5.95,6.15,98960,0
2015-11-17,6.25,6.25,5.95,6.1,111300,0
2015-11-18,5.35,5.4,4.5,4.8,260160,0
2015-11-19,4.55,5.15,4.55,5,265600,0
2015-11-20,5.05,5.25,4.8,4.8,109920,0
2015-11-23,4.8,5,4.75,4.8,71900,0
2015-11-24,4.7,4.9,4.6,4.7,48180,0
2015-11-25,4.55,4.95,4.55,4.7,25920,0
2015-11-27,4.75,4.95,4.5,4.5,69940,0
2015-11-30,4.5,4.9,4.5,4.8,44240,0
2015-12-01,4.65,4.89,4.459,4.6395,56608,0
2015-12-02,4.6255,4.75,4.276,4.2975,109856,0
2015-12-03,4.55,4.55,3.9105,3.95,105053,0
2015-12-04,3.85,4,3.15,3.55,200900,0
2015-12-07,3.75,3.8,3.35,3.35,102920,0
2015-12-08,3.5,3.678,3.25,3.5055,70577,0
2015-12-09,3.9,3.95,3.5,3.55,82000,0
2015-12-10,3.55,3.75,3.5,3.75,29840,0
2015-12-11,3.75,3.8,3.3,3.55,38780,0
2015-12-14,3.5,3.6735,3.35,3.4855,103149,0
2015-12-15,3.35,3.75,3.3,3.55,81360,0
2015-12-16,3.55,3.7,3.35,3.4,49760,0
2015-12-17,3.4,3.6,3.4,3.55,68020,0
2015-12-18,3.55,3.7,3.4,3.45,58440,0
2015-12-21,3.4,3.6,3.25,3.4,84880,0
2015-12-22,3.4975,3.528,3.35,3.3925,91584,0
2015-12-23,3.4,3.45,3.1,3.15,211600,0
2015-12-24,3.176,3.35,3.02,3.184,79221,0
2015-12-28,3.25,3.305,3,3.075,242658,0
2015-12-29,3.1985,3.25,2.9,2.95,107620,0
2015-12-30,3,3.05,2.712,2.819,85246,0
2015-12-31,2.75,3.25,2.75,3.0255,105337,0
2016-01-04,3.0695,3.219,2.857,3.0805,24862,0
2016-01-05,3.3285,3.3285,2.85,2.8565,80916,0
2016-01-06,2.8,2.8,2.1,2.1,273062,0
2016-01-07,1.812,2.167,1.76,1.9,389543,0
2016-01-08,1.931,2.2,1.9005,2.2,139104,0
2016-01-11,2.3,2.3,1.75,1.8005,124357,0
2016-01-12,1.9,2.04,1.75,1.839,69943,0
2016-01-13,2,2.103,1.5675,1.9,88906,0
2016-01-14,2,2.27,1.7,2.256,89643,0
2016-01-15,2.2,2.2745,1.91,2.13,53137,0
2016-01-19,2.05,2.25,1.9,1.9,36240,0
2016-01-20,1.925,2.14,1.913,2.003,67768,0
2016-01-21,1.95,2.25,1.95,2.025,51865,0
2016-01-22,2.189,2.225,2.03,2.188,57372,0
2016-01-25,2.35,2.35,2.0255,2.0255,37330,0
2016-01-26,2.0255,2.15,2.0255,2.089,6590,0
2016-01-27,2.1005,2.1425,2,2.0005,32220,0
2016-01-28,2.1,2.2,1.9255,1.95,79239,0
2016-01-29,2,2.1595,1.95,2.0635,58175,0
2016-02-01,2.19,2.19,1.9975,2.017,19878,0
2016-02-02,2.1,2.19,2.05,2.1295,40030,0
2016-02-03,2.05,2.2995,2.05,2.167,46220,0
2016-02-04,2.14,2.3995,2.075,2.15,36742,0
2016-02-05,2.3,2.3,2.075,2.075,32956,0
2016-02-08,2.05,2.135,2,2.1025,33638,0
2016-02-09,2.09,2.125,2,2.0005,64393,0
2016-02-10,2,2.1,2,2.055,19272,0
2016-02-11,2.0525,2.0525,2,2.0005,62668,0
2016-02-12,2,2.112,1.995,1.9955,42347,0
2016-02-16,2,2.1535,1.951,2.002,85084,0
2016-02-17,2.058,2.485,1.975,2.4655,265309,0
2016-02-18,2.35,2.35,2.174,2.174,75815,0
2016-02-19,2.111,2.3345,2.111,2.2695,14428,0
2016-02-22,2.1,2.693,2.1,2.6535,40035,0
2016-02-23,2.75,2.908,2.6025,2.8995,33114,0
2016-02-24,2.85,3,2.65,2.87,50963,0
2016-02-25,3,3.15,2.62,3.0395,34994,0
2016-02-26,3.15,3.15,2.8985,3.023,86175,0
2016-02-29,3,3.1,2.9,3.1,65588,0
2016-03-01,3.1,3.25,2.8005,3.179,106775,0
2016-03-02,3.2,3.2,3.014,3.0505,79877,0
2016-03-03,3.1,3.9555,3.0515,3.895,137218,0
2016-03-04,4.05,4.6,4,4.587,351235,0
2016-03-07,4.6,4.898,4.4,4.85,187332,0
2016-03-08,5,5.1,4.3,4.385,171352,0
2016-03-09,4.409,4.698,4.0505,4.25,85889,0
2016-03-10,4.25,4.495,3.9,3.975,95323,0
2016-03-11,3.95,4,3.75,3.8695,168524,0
2016-03-14,3.965,4.4,3.75,3.9675,54391,0
2016-03-15,4,4,3.6,3.6315,68091,0
2016-03-16,3.65,3.9495,3.6,3.663,22124,0
2016-03-17,3.7035,3.9495,3.6365,3.9,31448,0
2016-03-18,3.85,3.9,3.6,3.6,50986,0
2016-03-21,3.85,3.866,3.6,3.6,26628,0
2016-03-22,3.725,3.725,3.3,3.5,68769,0
2016-03-23,3.35,3.6,3.1,3.2155,30626,0
2016-03-24,3.1,3.399,3.05,3.253,22926,0
2016-03-28,3.4,3.4,3.101,3.2325,22596,0
2016-03-29,3.25,3.5,3.1,3.5,79395,0
2016-03-30,3.5,3.5,3.35,3.45,23446,0
2016-03-31,3.5,3.7735,3.25,3.75,46807,0
2016-04-01,3.75,3.8,3.676,3.7995,42753,0
2016-04-04,3.8,3.8,3.7,3.7505,27505,0
2016-04-05,3.7,3.8,3.7,3.7005,30109,0
2016-04-06,3.8,3.9,3.7255,3.7755,22275,0
2016-04-07,3.85,4,3.85,3.964,63325,0
2016-04-08,4.05,4.855,3.9645,4.5535,80171,0
2016-04-11,4.95,4.95,4.6015,4.888,76698,0
2016-04-12,4.9,5.25,4.85,5.1,115108,0
2016-04-13,5.3,5.3,5,5.15,158359,0
2016-04-14,5.15,5.15,4.5625,4.65,103498,0
2016-04-15,4.8,5.05,4.6575,4.905,148958,0
2016-04-18,5.1,5.1,4.7485,4.84,126244,0
2016-04-19,4.95,5,4.7,4.927,114954,0
2016-04-20,4.9255,5.1,4.9255,5.1,444374,0
2016-04-21,5.45,5.45,4.8605,5,276848,0
2016-04-22,4.95,5.15,4.75,5,216978,0
2016-04-25,5.2,5.2,4.7585,4.9,56768,0
2016-04-26,4.9,5.1,4.7965,4.9,52079,0
2016-04-27,5.05,5.05,4.7,4.8155,112842,0
2016-04-28,4.793,6.1,4.7505,5.15,330815,0
2016-04-29,5.3,5.75,4.948,5.3,204649,0
2016-05-02,5.35,5.45,4.9,4.953,68810,0
2016-05-03,4.95,5,4.205,4.426,198342,0
2016-05-04,4.4,4.426,4,4.15,56425,0
2016-05-05,4.2055,4.25,3.896,3.95,94784,0
2016-05-06,3.95,4.4,3.8,4.1505,85374,0
2016-05-09,4,4.296,3.6055,3.7435,134149,0
2016-05-10,3.7,4.0055,3.7,3.965,51332,0
2016-05-11,3.945,3.945,3.7,3.805,26029,0
2016-05-12,3.95,3.981,3.352,3.567,126142,0
2016-05-13,3.4,3.95,3.4,3.7005,59585,0
2016-05-16,3.81,4.05,3.671,3.671,57024,0
2016-05-17,3.76,4.142,3.76,3.9,49220,0
2016-05-18,4,4.2,3.7,3.7905,34363,0
2016-05-19,3.685,4.04,3.5625,4,75454,0
2016-05-20,3.88,4.198,3.75,3.8,17148,0
2016-05-23,3.8,4.25,3.7,4,49545,0
2016-05-24,4.18,4.2755,3.85,3.9,22180,0
2016-05-25,3.75,3.975,3.71,3.9745,46837,0
2016-05-26,4,4.0975,3.755,3.76,22479,0
2016-05-27,3.76,3.9885,3.75,3.8155,24974,0
2016-05-31,3.9,4.3,3.8,4.0625,63300,0
2016-06-01,3.995,4.009,3.8,3.825,30184,0
2016-06-02,3.8,3.95,3.75,3.855,32242,0
2016-06-03,3.7585,4.048,3.75,3.8545,44022,0
2016-06-06,3.75,4.35,3.75,4.026,67677,0
2016-06-07,4.075,4.0755,3.9,3.9405,35916,0
2016-06-08,3.85,4.15,3.85,4.0535,50778,0
2016-06-09,4,4,3.95,4,14375,0
2016-06-10,3.9,3.992,3.65,3.65,23668,0
2016-06-13,3.71,3.78,3.5,3.5,41979,0
2016-06-14,3.5,3.791,3.25,3.3395,77931,0
2016-06-15,3.4,3.673,3.4,3.55,65547,0
2016-06-16,3.625,3.7045,3.341,3.35,36353,0
2016-06-17,3.35,3.5,3.255,3.45,64536,0
2016-06-20,3.37,3.73,2.8101,3.49,78702,0
2016-06-21,3.45,3.45,3.31,3.31,64704,0
2016-06-22,3.31,3.57,3.16,3.19,297547,0
2016-06-23,3.26,3.2699,3.13,3.19,67160,0
2016-06-24,3.03,3.07,2.9,2.95,139309,0
2016-06-27,2.89,2.92,2.6105,2.66,107334,0
2016-06-28,2.73,2.88,2.73,2.87,48119,0
2016-06-29,2.91,3.07,2.9,3,74160,0
2016-06-30,3,3.1,2.95,2.96,69992,0
2016-07-01,3,3.16,2.92,2.93,363128,0
2016-07-05,2.92,3.07,2.92,3.01,77196,0
2016-07-06,2.96,3.308,2.96,3.27,64611,0
2016-07-07,3.25,3.3,3.18,3.2,29272,0
2016-07-08,3.25,3.63,3.1101,3.58,129764,0
2016-07-11,3.65,3.6829,3.28,3.43,52799,0
2016-07-12,3.5,3.87,3.5,3.72,92779,0
2016-07-13,3.73,3.88,3.69,3.77,54298,0
2016-07-14,3.87,3.92,3.71,3.76,38477,0
2016-07-15,3.75,3.75,3.62,3.65,54728,0
2016-07-18,3.65,3.88,3.63,3.855,66190,0
2016-07-19,4.12,4.24,4.02,4.06,182756,0
2016-07-20,4.05,4.14,3.986,4.09,100493,0
2016-07-21,4.13,4.57,4.13,4.44,240910,0
2016-07-22,4.5,4.6199,4.12,4.17,132076,0
2016-07-25,4.2,4.21,3.89,3.93,105897,0
2016-07-26,3.9,3.95,3.84,3.87,64150,0
2016-07-27,3.85,4,3.84,3.91,35811,0
2016-07-28,3.91,4,3.86,4,20762,0
2016-07-29,3.98,4.49,3.94,4.45,107818,0
2016-08-01,4.31,4.3453,4.12,4.21,62986,0
2016-08-02,4.17,4.173,4,4.06,29462,0
2016-08-03,4.1062,4.21,4,4.18,16096,0
2016-08-04,4.14,4.15,4.05,4.11,17912,0
2016-08-05,4.13,4.44,4.1,4.4,53440,0
2016-08-08,4.4,4.5,4.39,4.42,156964,0
2016-08-09,4.45,4.49,4.16,4.17,92213,0
2016-08-10,4.17,4.35,3.95,3.99,101856,0
2016-08-11,4,4.28,3.97,4,48198,0
2016-08-12,4.01,4.09,3.96,4.01,74585,0
2016-08-15,4,4,3.95,4,85175,0
2016-08-16,4,4.42,4,4.17,120901,0
2016-08-17,4.18,4.32,4.09,4.14,31036,0
2016-08-18,4.1,4.29,4.1,4.2,36469,0
2016-08-19,4.11,4.34,4.105,4.2,59426,0
2016-08-22,4.13,4.27,4.09,4.095,62300,0
2016-08-23,4.14,4.19,4.06,4.125,15019,0
2016-08-24,4.08,4.13,4.07,4.1,44800,0
2016-08-25,4.098,4.185,4,4.13,41361,0
2016-08-26,4.13,4.45,4.11,4.27,162054,0
2016-08-29,4.26,4.37,4.23,4.3,92660,0
2016-08-30,4.28,4.33,4.08,4.2,62474,0
2016-08-31,4.12,4.24,4.11,4.19,130884,0
2016-09-01,4.19,4.19,4.06,4.1,43507,0
2016-09-02,4.11,4.1628,4.03,4.11,51989,0
2016-09-06,4.24,4.39,4.14,4.33,128915,0
2016-09-07,4.38,4.69,4.38,4.63,238746,0
2016-09-08,4.75,5.54,4.75,5.54,409521,0
2016-09-09,5.43,5.5075,5.16,5.3,182321,0
2016-09-12,5.2,5.25,4.9003,4.94,151589,0
2016-09-13,4.84,4.91,4.62,4.67,81206,0
2016-09-14,4.54,4.73,4.53,4.67,71475,0
2016-09-15,4.58,4.58,4.3,4.39,867586,0
2016-09-16,4.59,4.84,4.44,4.45,492789,0
2016-09-19,4.55,4.94,4.55,4.85,394247,0
2016-09-20,4.8,5.23,4.8,4.86,216719,0
2016-09-21,4.96,5.16,4.94,4.98,164519,0
2016-09-22,5.1,5.11,4.988,5.01,245831,0
2016-09-23,4.95,5.2,4.93,5.04,221803,0
2016-09-26,5,5.01,4.7,4.83,215832,0
2016-09-27,5.01,5.45,4.62,4.63,296473,0
2016-09-28,4.67,4.78,4.415,4.75,217011,0
2016-09-29,4.81,4.86,4.54,4.54,138446,0
2016-09-30,4.59,4.6497,4.45,4.54,118017,0
2016-10-03,4.56,4.73,4.45,4.62,78681,0
2016-10-04,4.65,4.71,4.54,4.58,162999,0
2016-10-05,4.63,5.05,4.61,4.86,278010,0
2016-10-06,4.87,5.03,4.83,4.99,245505,0
2016-10-07,4.99,5.05,4.74,4.77,114843,0
2016-10-10,5.01,5.04,4.51,4.55,386819,0
2016-10-11,4.58,4.68,4.55,4.66,128099,0
2016-10-12,4.65,4.8399,4.585,4.71,85628,0
2016-10-13,4.71,4.73,4.59,4.71,133871,0
2016-10-14,4.75,4.88,4.62,4.72,115933,0
2016-10-17,4.7,4.71,4.5,4.56,89906,0
2016-10-18,4.71,4.74,4.58,4.68,113903,0
2016-10-19,4.73,4.84,4.68,4.82,113184,0
2016-10-20,4.75,4.82,4.58,4.65,248076,0
2016-10-21,4.61,4.74,4.6,4.62,28565,0
2016-10-24,4.62,4.62,4.5,4.55,206907,0
2016-10-25,4.5,4.62,4.46,4.53,148584,0
2016-10-26,4.52,4.64,4.45,4.47,88568,0
2016-10-27,4.51,4.51,4.42,4.45,40152,0
2016-10-28,4.42,4.58,4.42,4.51,64327,0
2016-10-31,4.49,4.61,4.45,4.56,63679,0
2016-11-01,4.61,4.63,4.36,4.36,132290,0
2016-11-02,4.36,4.38,4.14,4.18,92015,0
2016-11-03,4.2,4.25,4.04,4.1,160682,0
2016-11-04,4.06,4.27,4.05,4.08,75388,0
2016-11-07,4.2,4.2967,4.1,4.28,113146,0
2016-11-08,4.3,4.49,4.21,4.45,70856,0
2016-11-09,4.45,4.74,4.33,4.65,98485,0
2016-11-10,4.66,5.18,4.65,5.15,457361,0
2016-11-11,5.45,5.45,4.89,5.23,429930,0
2016-11-14,5.32,5.39,5.035,5.14,1837547,0
2016-11-15,5.4,5.6,5.2204,5.3,1358166,0
2016-11-16,5.76,5.932,5.31,5.62,3014284,0
2016-11-17,5.9,5.9,5.12,5.36,851318,0
2016-11-18,5.45,5.63,5.15,5.4,359510,0
2016-11-21,5.5,5.5136,5.3,5.41,390615,0
2016-11-22,5.49,5.75,5.25,5.45,1202089,0
2016-11-23,5.38,5.4,5.16,5.3,551675,0
2016-11-25,5.26,5.36,5.08,5.11,151606,0
2016-11-28,5.09,5.6,5.09,5.4,349425,0
2016-11-29,5.34,5.54,5.28,5.38,223903,0
2016-11-30,5.44,5.58,5.12,5.17,287509,0
2016-12-01,5.2,5.5,4.9,4.98,523630,0
2016-12-02,4.95,5.24,4.8868,5.1,273678,0
2016-12-05,5.2,5.38,5.16,5.31,351152,0
2016-12-06,5.35,5.54,5.24,5.5,272560,0
2016-12-07,5.47,5.54,5.4,5.43,277578,0
2016-12-08,5.42,5.43,5.17,5.41,331400,0
2016-12-09,5.39,5.6,5.34,5.52,366854,0
2016-12-12,5.5,5.61,5.23,5.47,275558,0
2016-12-13,5.42,5.59,5.31,5.36,262313,0
2016-12-14,5.25,5.49,5.25,5.35,411353,0
2016-12-15,5.37,6.1,5.32,5.72,1062276,0
2016-12-16,5.81,5.87,5.24,5.32,448593,0
2016-12-19,5.32,5.41,5.03,5.05,358060,0
2016-12-20,5.06,5.09,4.63,4.81,635235,0
2016-12-21,4.82,4.88,4.69,4.78,385088,0
2016-12-22,4.82,5.04,4.75,4.92,127551,0
2016-12-23,4.85,5.33,4.85,5.13,247760,0
2016-12-27,5.11,5.3196,5.06,5.22,127798,0
2016-12-28,5.19,5.32,5.1,5.29,222079,0
2016-12-29,5.27,5.33,5.02,5.09,109359,0
2016-12-30,5.08,5.15,5.02,5.11,69310,0
2017-01-03,5.24,5.7,5.21,5.68,475653,0
2017-01-04,5.78,5.9,5.68,5.89,292436,0
2017-01-05,5.85,6.84,5.84,6.19,1083447,0
2017-01-06,6.15,6.166,5.77,6.11,237013,0
2017-01-09,6.03,6.11,5.79,6.06,242646,0
2017-01-10,6.05,6.46,5.975,6.25,370775,0
2017-01-11,6.15,6.83,6.09,6.76,365573,0
2017-01-12,6.81,6.9969,6.53,6.71,229187,0
2017-01-13,6.73,7.45,6.73,7.24,363302,0
2017-01-17,7.21,7.4558,7.01,7.33,501038,0
2017-01-18,7.31,8.9,7.31,8.49,1698748,0
2017-01-19,8.46,8.55,8.04,8.28,1031460,0
2017-01-20,8.35,9.5,8.35,9.06,1505909,0
2017-01-23,8.4,9.4299,8.31,9.22,1131938,0
2017-01-24,9.15,9.22,8.66,9,761010,0
2017-01-25,9.06,9.12,8.48,8.76,739730,0
2017-01-26,8.71,9.12,8.675,9.02,659793,0
2017-01-27,9.08,9.3499,8.97,8.99,500134,0
2017-01-30,8.9,8.9,8.27,8.51,432101,0
2017-01-31,8.35,8.79,8.11,8.69,499778,0
2017-02-01,8.7,8.88,8.67,8.85,310763,0
2017-02-02,8.78,8.81,8.42,8.55,378800,0
2017-02-03,8.65,9.13,8.6264,9.11,383155,0
2017-02-06,9.07,9.25,8.6,8.98,635595,0
2017-02-07,9.05,9.33,8.74,8.785,339606,0
2017-02-08,8.84,8.84,8.36,8.56,550787,0
2017-02-09,8.22,8.72,7.8,8.47,653589,0
2017-02-10,8.44,8.72,8.36,8.53,268175,0
2017-02-13,8.53,8.7,8.45,8.55,237582,0
2017-02-14,8.49,8.88,8.49,8.8,213268,0
2017-02-15,8.75,8.98,8.51,8.58,254578,0
2017-02-16,8.61,8.69,8.1,8.13,299028,0
2017-02-17,8.19,8.58,8.15,8.26,207734,0
2017-02-21,8.94,9.817,8.85,9.3,1505915,0
2017-02-22,9.38,9.8,9.32,9.59,1138467,0
2017-02-23,9.8,9.8,9.3,9.33,885418,0
2017-02-24,9.33,9.65,9.3,9.51,503584,0
2017-02-27,9.39,9.45,8.7,9.2,529547,0
2017-02-28,9.12,9.6,9.1037,9.37,282773,0
2017-03-01,9.52,9.95,9.45,9.94,942026,0
2017-03-02,9.95,11.14,9.81,10.33,1043942,0
2017-03-03,10.33,10.89,10.2,10.71,507722,0
2017-03-06,10.9,11.03,10.12,10.24,651388,0
2017-03-07,10.37,10.44,9.67,9.79,398641,0
2017-03-08,9.82,9.949,9.12,9.39,646564,0
2017-03-09,9.34,9.4095,8.82,9,453552,0
2017-03-10,9.02,9.93,9.02,9.81,590681,0
2017-03-13,9.9254,10.04,9.46,9.88,667774,0
2017-03-14,9.76,10.08,9.28,9.86,323508,0
2017-03-15,9.99,10.2,9.72,10.1,287700,0
2017-03-16,10.14,11.36,10.14,11.08,934105,0
2017-03-17,11.1,11.54,10.82,11.53,589091,0
2017-03-20,11.5,11.6,11.02,11.38,456485,0
2017-03-21,11.5,11.5,9.77,9.78,944724,0
2017-03-22,9.66,10.02,9.31,9.44,426463,0
2017-03-23,9.44,9.89,9.36,9.85,501296,0
2017-03-24,9.93,10.4,9.93,10.07,442960,0
2017-03-27,9.88,10.18,9.4101,10.12,359200,0
2017-03-28,11.15,12.25,10.95,11.71,1754989,0
2017-03-29,11.81,12.1,11.5,11.67,714363,0
2017-03-30,11.72,12.082,11.6,12,621013,0
2017-03-31,12,12.08,11.62,11.88,302115,0
2017-04-03,11.9,11.9,11.29,11.58,406834,0
2017-04-04,11.48,11.77,11.27,11.72,266942,0
2017-04-05,11.77,12,11.14,11.27,326347,0
2017-04-06,11.57,12.67,11.57,12.13,999295,0
2017-04-07,12.68,12.88,12.068,12.71,1020777,0
2017-04-10,12.88,13.4,12.65,12.97,710826,0
2017-04-11,13.25,13.4,12.3285,12.74,671926,0
2017-04-12,12.63,12.81,11.87,12.15,961248,0
2017-04-13,12.04,12.5,11.83,12,581736,0
2017-04-17,12.08,12.2222,11.55,11.7,484995,0
2017-04-18,11.5,11.5,10.55,10.74,844404,0
2017-04-19,10.74,10.99,9.93,9.94,976653,0
2017-04-20,10.38,10.38,9.41,9.6,1128288,0
2017-04-21,9.68,10.0449,9.37,9.39,748660,0
2017-04-24,9.65,9.98,9.27,9.8,744441,0
2017-04-25,9.73,10,9.38,9.42,1276608,0
2017-04-26,9.45,10.38,9.27,9.97,900417,0
2017-04-27,10.19,10.3,10,10.01,834731,0
2017-04-28,10,10.07,9.44,9.46,667964,0
2017-05-01,9.47,9.88,9.4,9.67,304942,0
2017-05-02,9.53,9.69,9.01,9.56,792639,0
2017-05-03,9.53,9.56,8.6,8.85,943197,0
2017-05-04,8.8,8.85,8.01,8.11,911157,0
2017-05-05,8.3,8.65,8.15,8.44,798884,0
2017-05-08,8.55,8.88,8.23,8.47,583764,0
2017-05-09,8.53,8.76,8.34,8.52,419765,0
2017-05-10,8.52,8.68,8.38,8.56,657874,0
2017-05-11,8.52,8.56,8.09,8.23,447633,0
2017-05-12,8.23,8.42,8.09,8.21,347917,0
2017-05-15,8.27,8.34,7.885,8.09,617833,0
2017-05-16,8.1,8.19,7.73,8.05,619516,0
2017-05-17,7.88,8.18,7.57,8.07,1024768,0
2017-05-18,8.01,8.41,7.95,8.06,582973,0
2017-05-19,8.1,8.93,8.1,8.9,776439,0
2017-05-22,8.91,9.0099,8.45,8.66,444925,0
2017-05-23,8.69,8.87,8.35,8.79,352096,0
2017-05-24,8.75,9.15,7.88,8.24,853825,0
2017-05-25,8.2,8.47,7.74,7.805,979133,0
2017-05-26,8.2,9.1,8.112,8.23,1213179,0
2017-05-30,8.24,8.24,7.95,8,416208,0
2017-05-31,7.9,8.13,7.68,7.94,486146,0
2017-06-01,8.01,8.42,7.72,8.34,395177,0
2017-06-02,8.39,8.4274,7.73,7.93,568634,0
2017-06-05,7.81,7.99,7.65,7.68,332828,0
2017-06-06,7.68,8.12,7.61,8.01,278461,0
2017-06-07,8.01,8.34,7.8,7.86,163870,0
2017-06-08,7.83,8.78,7.8,8.67,339844,0
2017-06-09,8.86,9.27,8.78,8.93,690288,0
2017-06-12,9,9.27,8.76,8.85,306693,0
2017-06-13,8.92,9.2499,8.71,9.03,279696,0
2017-06-14,9,9.24,8.3,8.37,597098,0
2017-06-15,8.21,8.42,7.87,7.91,405239,0
2017-06-16,7.93,8.24,7.91,8.19,230071,0
2017-06-19,8.19,8.69,8.04,8.64,535638,0
2017-06-20,8.53,8.58,8.25,8.56,178308,0
2017-06-21,8.53,8.93,8.21,8.61,372706,0
2017-06-22,8.64,8.84,8.4838,8.77,238412,0
2017-06-23,8.8,9.27,8.6298,9.22,280476,0
2017-06-26,9.28,9.5,8.52,9.02,523657,0
2017-06-27,9.09,10,9.09,9.26,634044,0
2017-06-28,9.35,9.75,9.155,9.43,425651,0
2017-06-29,9.51,9.72,9.2,9.58,369142,0
2017-06-30,9.58,9.85,9.48,9.83,383645,0
2017-07-03,9.74,9.82,9.32,9.55,277465,0
2017-07-05,9.42,9.54,8.86,9.38,356959,0
2017-07-06,9.19,9.33,8.99,9.14,295066,0
2017-07-07,9.08,9.25,9.02,9.18,178748,0
2017-07-10,9.07,9.45,9.045,9.1,227582,0
2017-07-11,9.15,9.93,9.11,9.37,881969,0
2017-07-12,9.78,10.07,9.52,9.95,601085,0
2017-07-13,10.21,10.77,9.86,10.27,602889,0
2017-07-14,10.3,10.43,9.5883,10.13,583428,0
2017-07-17,10.09,10.58,10.0399,10.25,363358,0
2017-07-18,10.29,10.5,9.88,10,398088,0
2017-07-19,9.98,10.32,9.83,10.02,342782,0
2017-07-20,10.2,10.3,9.5897,9.78,346213,0
2017-07-21,9.21,9.78,9.1739,9.71,327918,0
2017-07-24,9.65,9.82,9.6,9.61,105342,0
2017-07-25,9.77,10.32,9.77,10.14,307571,0
2017-07-26,10.08,10.25,9.73,9.89,154285,0
2017-07-27,9.84,9.9299,9.36,9.62,267789,0
2017-07-28,9.5,9.84,9.36,9.57,256265,0
2017-07-31,9.58,10.15,9.58,10.04,400952,0
2017-08-01,10.08,10.65,10.08,10.42,468429,0
2017-08-02,10.29,10.58,10.11,10.32,446190,0
2017-08-03,10.26,10.53,9.771,9.97,3600097,0
2017-08-04,10,10.28,9.8,9.82,711553,0
2017-08-07,9.85,10.21,9.85,10.05,714738,0
2017-08-08,10.03,10.06,9.84,9.97,384103,0
2017-08-09,10.1,10.23,9.7,10,693085,0
2017-08-10,9.86,10.31,9.83,10.27,1042314,0
2017-08-11,10.1,10.55,10.01,10.31,456821,0
2017-08-14,10.54,10.83,10.44,10.63,845115,0
2017-08-15,10.65,10.88,10.12,10.26,584404,0
2017-08-16,10.6,11.62,10.6,11.46,1617914,0
2017-08-17,11.23,11.46,10.53,10.9,946273,0
2017-08-18,10.94,11.0799,10.68,10.93,531378,0
2017-08-21,10.93,11.22,10.73,10.93,396142,0
2017-08-22,10.96,11.3,10.87,11.24,889441,0
2017-08-23,11.14,11.3775,10.94,11.26,454141,0
2017-08-24,11.26,11.515,11.05,11.35,432723,0
2017-08-25,11.39,12.23,11.35,12.1,836515,0
2017-08-28,12.05,12.25,11.48,11.62,457030,0
2017-08-29,11.71,11.71,11.01,11.43,479465,0
2017-08-30,11.43,11.43,10.94,10.99,423374,0
2017-08-31,11.1,11.65,11.1,11.41,504543,0
2017-09-01,11.5,11.79,11.42,11.56,249167,0
2017-09-05,11.55,11.75,11,11.07,382822,0
2017-09-06,11.26,11.67,11.25,11.5,414266,0
2017-09-07,11.58,11.74,11.22,11.25,252370,0
2017-09-08,11.45,12,11.16,11.33,605853,0
2017-09-11,11.39,11.67,11.25,11.47,500944,0
2017-09-12,11.46,11.46,11.06,11.14,427948,0
2017-09-13,11.04,11.04,10.31,10.71,1298309,0
2017-09-14,10.66,10.89,10.45,10.89,643502,0
2017-09-15,10.87,10.93,10.61,10.91,535183,0
2017-09-18,10.88,10.9799,10.7,10.72,195100,0
2017-09-19,10.77,10.82,10.58,10.65,233747,0
2017-09-20,10.74,11.25,10.7,10.99,466460,0
2017-09-21,10.9,11.01,10.4,10.49,379923,0
2017-09-22,10.5,10.74,10.36,10.43,359320,0
2017-09-25,10.41,10.4443,9.51,9.6,982121,0
2017-09-26,9.61,9.93,9.449,9.58,621192,0
2017-09-27,9.61,9.9574,9.5,9.84,556819,0
2017-09-28,9.81,9.96,9.41,9.67,486156,0
2017-09-29,9.7,9.85,9.555,9.71,491874,0
2017-10-02,9.65,9.91,9.56,9.63,330851,0
2017-10-03,9.67,10.28,9.55,10.26,777674,0
2017-10-04,10.28,10.44,9.9,10.08,433891,0
2017-10-05,10.12,10.44,10.12,10.21,363026,0
2017-10-06,10.17,10.35,9.94,10.16,270763,0
2017-10-09,10.19,10.19,9.575,9.74,713389,0
2017-10-10,10,10.35,9.92,9.92,327275,0
2017-10-11,9.9,10.02,9.705,9.78,213583,0
2017-10-12,9.75,9.96,9.65,9.84,427521,0
2017-10-13,9.89,10.25,9.69,10.22,447200,0
2017-10-16,10.2,10.63,10.2,10.59,357549,0
2017-10-17,10.58,10.8,10.18,10.34,522607,0
2017-10-18,10.43,10.519,9.98,10.31,239903,0
2017-10-19,10.33,10.44,10.1,10.32,313262,0
2017-10-20,10.33,10.59,10.26,10.47,664500,0
2017-10-23,10.41,10.87,10.38,10.49,493437,0
2017-10-24,10.58,10.68,10.38,10.46,306574,0
2017-10-25,10.45,10.4501,10.04,10.3,645968,0
2017-10-26,10.31,10.379,10.06,10.11,443077,0
2017-10-27,10.1999,10.64,10.14,10.51,333011,0
2017-10-30,10.55,10.8,10.3521,10.55,596314,0
2017-10-31,10.63,10.86,10.32,10.8,619123,0
2017-11-01,10.85,11,10.5,10.67,495688,0
2017-11-02,10.64,10.71,10.15,10.37,362445,0
2017-11-03,10.4,10.63,9.8,10.06,807846,0
2017-11-06,10.01,10.58,10.01,10.41,823588,0
2017-11-07,10.53,10.63,10.26,10.33,840714,0
2017-11-08,10.33,10.468,10.13,10.25,350461,0
2017-11-09,10.12,10.145,9.92,9.99,646107,0
2017-11-10,10.01,10.36,9.98,10.09,472589,0
