Date,Open,High,Low,Close,Volume,OpenInt
2005-10-27,250,250,250,250,0,0
2005-10-28,325,425,325,385.5,23065,0
2005-10-31,430,434,304.5,315.5,1833,0
2005-11-01,347,347,275,278,653,0
2005-11-02,285,285,254,255,490,0
2005-11-03,254.5,265,250,256,344,0
2005-11-04,262,277.5,250,277.5,2200,0
2005-11-07,287.5,297.5,266,294.5,731,0
2005-11-08,302.5,308,291,307,209,0
2005-11-09,309.5,313.5,275,305,421,0
2005-11-10,308,322.5,293,314.5,321,0
2005-11-11,310,330,310,325,341,0
2005-11-14,339,393.5,338,357,383,0
2005-11-15,392.5,400,367.5,387.5,517,0
2005-11-16,400,400,375,400,600,0
2005-11-17,397,400,390,395,164,0
2005-11-18,400,400,367.5,367.5,242,0
2005-11-21,365,365,327,350,305,0
2005-11-22,395,395,366,394.5,217,0
2005-11-23,390,400,350,390.5,129,0
2005-11-25,390,390,390,390,6,0
2005-11-28,388.5,399.5,345,399.5,284,0
2005-11-29,400,400,350,370,322,0
2005-11-30,367.5,375,367.5,375,98,0
2005-12-01,362.5,362.5,338,340,412,0
2005-12-02,374,374,332.5,342.5,244,0
2005-12-05,330,351.5,325,340,233,0
2005-12-06,350,350,337.5,337.5,81,0
2005-12-07,336.5,345.5,323,323,88,0
2005-12-08,365,385,345.5,360,555,0
2005-12-09,355.5,369,323,348,217,0
2005-12-12,346,350.5,313,327.5,539,0
2005-12-13,325,332.5,285.5,298,679,0
2005-12-14,306.5,306.5,278,284,763,0
2005-12-15,283,287,262.5,274,438,0
2005-12-16,274,275,262.5,275,443,0
2005-12-19,273,280,267.5,267.5,84,0
2005-12-20,266.5,275,262.5,266,220,0
2005-12-21,284,284,274.5,274.5,18,0
2005-12-22,276,278.5,275,278.5,14,0
2005-12-23,275,287.5,275,279,39,0
2005-12-27,274.5,284.5,273,284.5,92,0
2005-12-28,272.5,272.5,263,267,16,0
2005-12-29,271,275,271,272.5,56,0
2005-12-30,269,269,266.5,266.5,42,0
2006-01-03,266.5,292,261,261,342,0
2006-01-04,278.5,286,268.5,280,99,0
2006-01-05,276,294,261,293.5,153,0
2006-01-06,280,299.5,279,296,62,0
2006-01-09,285,306,285,300,74,0
2006-01-10,305,305,300,300,122,0
2006-01-11,296.5,296.5,280.5,285,54,0
2006-01-12,294.5,294.5,290,290,4,0
2006-01-13,278,299,271,277.5,31,0
2006-01-17,268,276,267.5,267.5,190,0
2006-01-18,267.5,267.5,261,263,198,0
2006-01-19,265,297,260,280,156,0
2006-01-20,280,280,275,280,23,0
2006-01-23,280,281,270.5,270.5,76,0
2006-01-24,266,267,266,267,7,0
2006-01-25,265.5,274.5,265,274.5,15,0
2006-01-26,271,271,271,271,20,0
2006-01-27,265,270,262.5,270,13,0
2006-01-30,275,290,273,283,152,0
2006-01-31,287.5,300,268,268,38,0
2006-02-02,272.5,272.5,271,271,88,0
2006-02-03,270,270,270,270,400,0
2006-02-06,272,272,272,272,2,0
2006-02-07,270,270,270,270,4,0
2006-02-08,270,284.5,270,284.5,42,0
2006-02-09,283.5,283.5,278,278,24,0
2006-02-10,277.5,277.5,275,275,57,0
2006-02-13,274,274,268,269,28,0
2006-02-14,269,272.5,269,270,77,0
2006-02-15,276.5,276.5,276.5,276.5,6,0
2006-02-16,273,273,271,272.5,17,0
2006-02-17,270.5,305,270.5,300.5,506,0
2006-02-21,305,305,292,292,161,0
2006-02-22,290,290,275.5,290,14,0
2006-02-27,284,291.5,276,276,100,0
2006-03-02,280,280,279.5,280,127,0
2006-03-03,276,276,276,276,4,0
2006-03-07,287,304.5,287,292,292,0
2006-03-08,292.5,307.5,292.5,301,138,0
2006-03-09,310,310,287.5,304.5,116,0
2006-03-10,305,305,305,305,44,0
2006-03-13,293.5,293.5,275.5,275.5,75,0
2006-03-14,290.5,290.5,275,275,117,0
2006-03-15,280,287.5,280,282.5,273,0
2006-03-16,282.5,282.5,274.5,282.5,266,0
2006-03-17,283,300,282.5,283,234,0
2006-03-20,288.5,300,288.5,298.5,44,0
2006-03-21,288.5,300,288.5,292.5,8,0
2006-03-22,300,300,290.5,290.5,11,0
2006-03-23,293.5,293.5,293.5,293.5,2,0
2006-03-27,300,300,299,299,28,0
2006-03-28,299,299.5,293,293,56,0
2006-03-29,292.5,300,280,285,73,0
2006-03-30,280.5,291.5,280.5,291.5,40,0
2006-03-31,291,295,291,295,38,0
2006-04-03,285.5,294,285.5,294,10,0
2006-04-04,287.5,287.5,276,282.5,134,0
2006-04-05,280.5,282.5,280.5,281,15,0
2006-04-06,282.5,297.5,282.5,293.5,159,0
2006-04-07,295,300,280,280,6957,0
2006-04-10,292.5,292.5,284,284,63,0
2006-04-11,286,298.5,278.5,284.5,2307,0
2006-04-12,285.5,286.5,277.5,286,34,0
2006-04-13,280,286.5,280,281,78,0
2006-04-17,286,287.5,283,285,978,0
2006-04-18,282.5,286,282.5,282.5,435,0
2006-04-19,287.5,297.5,282.5,295,1626,0
2006-04-20,295,295,295,295,5,0
2006-04-21,297.5,297.5,289,289,152,0
2006-04-24,289,297.5,287.5,291,49,0
2006-04-25,287.5,295,287.5,290,52,0
2006-04-26,290,290,287.5,287.5,64,0
2006-04-27,287.5,294.5,287.5,290,40,0
2006-04-28,295,295,290,290,8,0
2006-05-02,295,295,295,295,60,0
2006-05-03,295,297.5,295,295,92,0
2006-05-04,297.5,300,295,300,49,0
2006-05-05,300,300,297,299,38,0
2006-05-08,300,325,300,314,1028,0
2006-05-09,325,347,296,347,311,0
2006-05-10,323,357.5,323,348.5,488,0
2006-05-11,352.5,352.5,338.5,342.5,155,0
2006-05-12,342.5,342.5,326.5,328.5,421,0
2006-05-15,349.5,349.5,328.5,335,693,0
2006-05-16,342.5,348,334,341.5,143,0
2006-05-17,350,350,341,341,298,0
2006-05-18,342,355,330,333.5,270,0
2006-05-19,335,361,333.5,358.5,145,0
2006-05-22,370.5,375,350,354,312,0
2006-05-23,364,374,356,363.5,98,0
2006-05-24,355.5,369,355,358,47,0
2006-05-25,373.5,393,363,378.5,121,0
2006-05-26,375,379.5,369,375,42,0
2006-05-30,367.5,382.5,367.5,380,69,0
2006-05-31,382.5,390,380,385,60,0
2006-06-01,385,400,380,385,269,0
2006-06-02,398,400,396,400,239,0
2006-06-05,400.5,433.5,400.5,410.5,300,0
2006-06-06,418,430.5,410,419.5,287,0
2006-06-07,446,446,400,420.5,149,0
2006-06-08,426.5,430,415,417.5,89,0
2006-06-09,402.5,419,402.5,417,64,0
2006-06-12,417.5,417.5,397.5,400,114,0
2006-06-13,402.5,404,376.5,385,173,0
2006-06-14,376,416.5,355,384.5,378,0
2006-06-15,399.5,430,367.5,374.5,48,0
2006-06-19,402.5,402.5,402.5,402.5,2,0
2006-06-20,407,410,400,400,358,0
2006-06-21,426.5,426.5,385,385,202,0
2006-06-22,379,381,379,381,24,0
2006-06-23,375,381,362.5,381,138,0
2006-06-26,370,370,370,370,4,0
2006-06-27,389,389,368,368,18,0
2006-06-29,366,366.5,356,356,66,0
2006-06-30,374.5,384.5,371,384.5,86,0
2006-07-03,356,367,356,367,19,0
2006-07-05,360,362.5,358.5,362.5,60,0
2006-07-06,351,356,321,321,612,0
2006-07-07,320,324,300,304.5,209,0
2006-07-10,302.5,308.5,283,285,290,0
2006-07-11,280,296.5,254.5,281.5,428,0
2006-07-12,282.5,302,275,280,151,0
2006-07-13,276,291.5,265,277.5,244,0
2006-07-14,275,285,275,278.5,21,0
2006-07-17,278.5,309.5,278.5,309,42,0
2006-07-18,310,328.5,310,328.5,40,0
2006-07-19,320.5,325,318.5,318.5,40,0
2006-07-20,317.5,317.5,316,316.5,31,0
2006-07-21,315,327.5,304.5,304.5,138,0
2006-07-24,302,302,302,302,2,0
2006-07-25,300,327,275,324.5,81,0
2006-07-26,325,325,305.5,320,6,0
2006-07-27,322.5,322.5,305,305,128,0
2006-07-28,300,327.5,300,300.5,118,0
2006-07-31,311,311,283.5,290,116,0
2006-08-01,290,300,283.5,283.5,38,0
2006-08-02,282.5,282.5,280,280,106,0
2006-08-03,280,298.5,280,297.5,98,0
2006-08-04,300,300,298,298,18,0
2006-08-07,299,345,299,312.5,132,0
2006-08-08,312.5,312.5,296,300,23,0
2006-08-09,296.5,300,282.5,300,27,0
2006-08-10,300,300,300,300,18,0
2006-08-14,281.5,283.5,281.5,283.5,4,0
2006-08-15,275.5,287,270,287,80,0
2006-08-16,293,297.5,293,295,27,0
2006-08-18,297.5,297.5,282.5,282.5,114,0
2006-08-21,280,296,280,287.5,85,0
2006-08-22,295.5,297,278,278,114,0
2006-08-23,275,275,275,275,14,0
2006-08-24,275,275,270.5,275,108,0
2006-08-25,270,270,270,270,54,0
2006-08-28,269,272.5,265,267.5,191,0
2006-08-29,255,264.5,251,251,301,0
2006-08-30,253,254,237,237,143,0
2006-08-31,237,251.5,237,250,314,0
2006-09-01,250,302.5,250,266,1212,0
2006-09-05,287,314.5,275,314.5,284,0
2006-09-06,319,319,297,297,252,0
2006-09-07,300,305,300,305,40,0
2006-09-08,314,327.5,306,314,162,0
2006-09-11,325,325,300,300.5,178,0
2006-09-12,309,309,300,300,23,0
2006-09-13,300,300,300,300,57,0
2006-09-14,292,292,292,292,10,0
2006-09-15,293,293,285.5,285.5,87,0
2006-09-18,290,290,281,281,28,0
2006-09-19,276,287.5,271,275,166,0
2006-09-20,272,277.5,257.5,275,331,0
2006-09-21,275,277.5,275,277.5,1936,0
2006-09-22,283.5,283.5,275,275,38,0
2006-09-25,282.5,282.5,264,264,132,0
2006-09-26,280,280,270.5,275,236,0
2006-09-27,277.5,279.5,269.5,279.5,30,0
2006-09-28,279,279,270,272.5,89,0
2006-09-29,271,272.5,265.5,265.5,140,0
2006-10-02,266,271,265,271,61,0
2006-10-03,275,275,274,275,26,0
2006-10-04,275,275,270.5,275,18,0
2006-10-05,275,275,275,275,24,0
2006-10-06,266,275,266,274,124,0
2006-10-09,275,275,275,275,12,0
2006-10-10,275,275,263,263,45,0
2006-10-11,263.5,275.5,263.5,275,62,0
2006-10-12,280,293,271,275,1072,0
2006-10-13,280,280,275,279.5,270,0
2006-10-16,285,285,275,281,268,0
2006-10-17,282.5,282.5,275,277,61,0
2006-10-18,279.5,287.5,276.5,287.5,75,0
2006-10-19,280,280,276.5,276.5,82,0
2006-10-20,280,284.5,280,284.5,305,0
2006-10-23,283.5,287,280.5,280.5,149,0
2006-10-24,281.5,285.5,280,282.5,179,0
2006-10-25,284.5,287.5,275.5,284,185,0
2006-10-27,277.5,280,277.5,280,8,0
2006-10-30,276,287.5,275,283,190,0
2006-10-31,284.5,289.5,283,288,127,0
2006-11-01,290,306,290,295,635,0
2006-11-02,302.5,302.5,295,299.5,146,0
2006-11-03,304,304,298,300,314,0
2006-11-06,297.5,302,297.5,297.5,42,0
2006-11-07,307.5,307.5,297.5,302.5,2103,0
2006-11-08,302.5,312.5,295,295,1185,0
2006-11-09,302.5,302.5,295,298,416,0
2006-11-10,300,301.5,297.5,300,297,0
2006-11-13,300,305.5,300,305,1803,0
2006-11-14,307,307,290,298.5,1104,0
2006-11-15,303.5,337.5,300.5,332.5,7147,0
2006-11-16,334,334,320,320,348,0
2006-11-17,323,358,322.5,358,3254,0
2006-11-20,357.5,357.5,345.5,350.5,320,0
2006-11-21,356,356,353,356,331,0
2006-11-22,351,354.5,346,346,246,0
2006-11-24,355,357.5,345,352.5,161,0
2006-11-27,347.5,380.5,346,377,781,0
2006-11-28,370,379.5,362,367.5,450,0
2006-11-29,367.5,367.5,362.5,362.5,197,0
2006-11-30,369.5,400,369.5,391.5,5364,0
2006-12-01,400,400,387.5,387.5,1385,0
2006-12-04,387,397.5,387,395,267,0
2006-12-05,397,405,387.5,403,1102,0
2006-12-06,404.5,404.5,399,399,1700,0
2006-12-07,400,402.5,393.5,400,4186,0
2006-12-08,396.5,401.5,396.5,396.5,110,0
2006-12-11,400,400,393.5,393.5,122,0
2006-12-12,393.5,394,369.5,369.5,871,0
2006-12-13,364,374,355.5,370.5,744,0
2006-12-14,362,369.5,359,360,543,0
2006-12-15,367.5,367.5,347.5,350.5,1860,0
2006-12-18,346,346,324,327.5,908,0
2006-12-19,327,327,310.5,312.5,775,0
2006-12-20,322,322,311,317.5,535,0
2006-12-21,318.5,346.5,318.5,343.5,284,0
2006-12-22,338,350.5,338,348.5,490,0
2006-12-26,349.5,365.5,333.5,361.5,469,0
2006-12-27,362.5,384,354,354,266,0
2006-12-28,359,370,355.5,370,510,0
2006-12-29,354,362.5,354,360,253,0
2007-01-03,355,355,345,346.5,337,0
2007-01-04,345,350,326,350,456,0
2007-01-05,335,339,329,339,196,0
2007-01-08,334,336.5,323.5,325.5,375,0
2007-01-09,325,326,319.5,324,529,0
2007-01-10,317.5,321,315,315,330,0
2007-01-11,313.5,313.5,287.5,291,648,0
2007-01-12,295,303,294.5,297.5,700,0
2007-01-16,297,305.5,297,305.5,216,0
2007-01-17,307.5,307.5,300,306.5,754,0
2007-01-18,309,312,299,299.5,588,0
2007-01-19,302,303.5,281,293,5044,0
2007-01-22,294,300,271,271,1591,0
2007-01-23,269.5,279.5,261,279.5,1010,0
2007-01-24,277.5,286.5,272.5,276.5,559,0
2007-01-25,274.5,285.5,273,275,810,0
2007-01-26,270,281,270,281,77,0
2007-01-29,281,300,278,299.5,182,0
2007-01-30,300,300,285,285.5,148,0
2007-01-31,285,293.5,279.5,280,410,0
2007-02-01,278.5,289.5,278.5,289.5,201,0
2007-02-02,293.5,296.5,291.5,295,148,0
2007-02-05,292.5,301.5,292.5,294,2056,0
2007-02-06,298.5,300,297.5,297.5,390,0
2007-02-07,301,302,292.5,292.5,354,0
2007-02-08,300,300,275,277,1179,0
2007-02-09,278,295,271.5,281,801,0
2007-02-12,283,283,275,278,355,0
2007-02-13,277.5,282,272,273,210,0
2007-02-14,273,283,260,264,753,0
2007-02-15,263.5,265,251,259,752,0
2007-02-16,258.5,259.5,254,256.5,382,0
2007-02-20,254.5,257.5,251,251,644,0
2007-02-21,253,287,251.5,285,581,0
2007-02-22,288,290,285,285.5,290,0
2007-02-23,285.5,285.5,282,282,36,0
2007-02-26,285,286,261,286,226,0
2007-02-27,282,286,280,285,1044,0
2007-02-28,265.5,287,265.5,280,224,0
2007-03-01,274.5,278.5,273.5,275.5,68,0
2007-03-02,277.5,278,265,269,220,0
2007-03-05,265,269,256,257,353,0
2007-03-06,257.5,267,257,260.5,114,0
2007-03-07,271.5,272.5,260,260,106,0
2007-03-08,266,266,260,262,64,0
2007-03-09,262.5,262.5,237.5,238,1388,0
2007-03-12,241.5,250,235,236.5,977,0
2007-03-13,250,250,242,242.5,704,0
2007-03-14,240.5,240.5,231.5,231.5,393,0
2007-03-15,237.5,237.5,225,226.5,171,0
2007-03-16,226.5,240.5,226.5,234.5,728,0
2007-03-19,237.5,247.5,236.5,246,167,0
2007-03-20,248.5,248.5,235.5,247.5,199,0
2007-03-21,247,253.5,243,249.5,216,0
2007-03-22,248.5,250,242.5,250,140,0
2007-03-23,237.5,254.5,237.5,251,204,0
2007-03-26,250,250,245,245,47,0
2007-03-27,240.5,255,240.5,248.5,299,0
2007-03-28,250,250,245,247,1274,0
2007-03-29,249.5,250.5,247,250,296,0
2007-03-30,250.5,257.5,249.5,257.5,196,0
2007-04-02,262.5,262.5,255,258.5,320,0
2007-04-03,256.5,260,254,254,190,0
2007-04-04,256,261.5,253.5,257.5,226,0
2007-04-05,261,261,257,257,30,0
2007-04-09,259.5,259.5,255,255,122,0
2007-04-10,256,256,248.5,250,299,0
2007-04-11,252.5,252.5,247.5,247.5,244,0
2007-04-12,247.5,258.5,245.5,249.5,560,0
2007-04-13,249.5,255.5,239.5,246.5,13033,0
2007-04-16,246.5,250,246,250,1034,0
2007-04-17,251.5,252,247,248.5,252,0
2007-04-18,246,247.5,245.5,247.5,214,0
2007-04-19,245.5,249,242.5,248,201,0
2007-04-20,249.5,251,246.5,250,804,0
2007-04-23,250,250,242.5,243.5,132,0
2007-04-24,242.5,246,242.5,246,165,0
2007-04-25,246.5,254,246,254,120,0
2007-04-26,252,252,248,250,391,0
2007-04-27,250,251.5,240,240,692,0
2007-04-30,240,240,224,224,422,0
2007-05-01,226.5,228.5,224,224,627,0
2007-05-02,226,229,215,219.5,1081,0
2007-05-03,221.5,226.5,218.5,220.5,753,0
2007-05-04,225,226.5,218,218.5,1120,0
2007-05-07,219,221,217,217.5,223,0
2007-05-08,219,220.5,216,218.5,167,0
2007-05-09,217.5,220,217.5,217.5,144,0
2007-05-10,221,223.5,217.5,218,84,0
2007-05-11,218,220.5,218,219,288,0
2007-05-14,220,223,214.5,216.5,512,0
2007-05-15,218,220.5,214.5,215.5,380,0
2007-05-16,220,228,216,227,264,0
2007-05-17,232,242.5,222.5,226.5,323,0
2007-05-18,219.5,227.5,218.5,227.5,541,0
2007-05-21,234.5,234.5,226,227,196,0
2007-05-22,228.5,231,226,230,62,0
2007-05-23,229,231,227,229,212,0
2007-05-24,230,230,227,227,384,0
2007-05-25,225,231,225,231,208,0
2007-05-29,232,233.5,230,233.5,98,0
2007-05-30,235,250,235,249.5,906,0
2007-05-31,247.5,289,247.5,285.5,856,0
2007-06-01,282,282,266.5,270.5,575,0
2007-06-04,272,273.5,270,270.5,78,0
2007-06-05,272,272,263,264,133,0
2007-06-06,265.5,277.5,265,275,387,0
2007-06-07,276,285,276,285,286,0
2007-06-08,287.5,294.5,287.5,290,383,0
2007-06-11,291,291,286,287.5,241,0
2007-06-12,287.5,310,287.5,302,539,0
2007-06-13,298.5,317,297.5,311.5,683,0
2007-06-14,313,373,312.5,340,2552,0
2007-06-15,350,353.5,316,316,1139,0
2007-06-18,317,317.5,303.5,314,350,0
2007-06-19,315.5,320,312.5,315,182,0
2007-06-20,318.5,324.5,315.5,319.5,703,0
2007-06-21,321,327.5,321,327.5,180,0
2007-06-22,327.5,337.5,327.5,335,314,0
2007-06-25,344,345,336.5,345,392,0
2007-06-26,338,344.5,313,335,367,0
2007-06-27,338,339,325,326,267,0
2007-06-28,334.5,342.5,332,334.5,122,0
2007-06-29,332,336,330.5,336,80,0
2007-07-02,333.5,333.5,325,325,405,0
2007-07-03,325,327.5,325,325,518,0
2007-07-05,322.5,326.5,322.5,325.5,224,0
2007-07-06,327.5,327.5,323,323.5,176,0
2007-07-09,322.5,322.5,291,291,434,0
2007-07-10,295,300,269,274,639,0
2007-07-11,279.5,280,270.5,270.5,122,0
2007-07-12,276,309.5,276,298,622,0
2007-07-13,295.5,317,295.5,317,768,0
2007-07-16,314.5,314.5,289.5,290.5,288,0
2007-07-17,290.5,306,290.5,305,143,0
2007-07-18,305,307.5,300,300,196,0
2007-07-19,312,322.5,300,317,207,0
2007-07-20,321.5,331,321.5,325,246,0
2007-07-23,325,331,325,325,126,0
2007-07-24,325,331.5,325,327,69,0
2007-07-25,330,331.5,324,325,45,0
2007-07-26,320,320,305.5,318.5,151,0
2007-07-27,317.5,330,317.5,330,339,0
2007-07-30,330,330,315,327.5,289,0
2007-07-31,322,326.5,322,326.5,370,0
2007-08-01,328,337.5,326,334.5,208,0
2007-08-02,339,339.5,330.5,336.5,273,0
2007-08-03,333.5,333.5,331,332,30,0
2007-08-06,330.5,332.5,314,324.5,172,0
2007-08-07,320,335,310,310,187,0
2007-08-08,317,323,311.5,316.5,229,0
2007-08-09,305,312,268.5,298.5,1868,0
2007-08-10,290,293,287.5,287.5,208,0
2007-08-13,287.5,287.5,262.5,262.5,708,0
2007-08-14,274.5,274.5,262.5,268.5,144,0
2007-08-15,270,300.5,270,297,406,0
2007-08-16,302.5,303,272,272.5,532,0
2007-08-17,270,287.5,270,287.5,182,0
2007-08-20,294.5,296.5,290,292.5,47,0
2007-08-21,294,294,288,288,271,0
2007-08-22,289.5,291,287.5,290,52,0
2007-08-23,293.5,295,292.5,292.5,20,0
2007-08-24,293.5,294.5,292.5,292.5,50,0
2007-08-27,304.5,307.5,301.5,307.5,148,0
2007-08-28,310,310,299,299,62,0
2007-08-29,299.5,302,298.5,301,135,0
2007-08-30,301,305,301,303,24,0
2007-08-31,306.5,312.5,305.5,308.5,182,0
2007-09-04,312.5,314.5,308,313.5,208,0
2007-09-05,300.5,305,300.5,303,46,0
2007-09-06,306.5,312,300,302.5,147,0
2007-09-07,299.5,307.5,297.5,306.5,224,0
2007-09-10,301.5,306,299.5,300,100,0
2007-09-11,300,300,299.5,299.5,46,0
2007-09-12,298.5,298.5,295,295.5,90,0
2007-09-13,296,300,294,294,44,0
2007-09-14,297.5,300,288,295,452,0
2007-09-17,299,299,290.5,292.5,98,0
2007-09-18,296.5,297.5,276,281.5,590,0
2007-09-19,279.5,295,279.5,290,239,0
2007-09-20,286,289,285,289,52,0
2007-09-21,290,290,277.5,277.5,115,0
2007-09-24,283,283,277.5,277.5,223,0
2007-09-25,278,280.5,277.5,277.5,88,0
2007-09-26,277.5,280,276.5,276.5,108,0
2007-09-27,278,279.5,276,277.5,84,0
2007-09-28,278,278.5,273,275,206,0
2007-10-01,273,279.5,273,279.5,75,0
2007-10-02,281,282,276,276,36,0
2007-10-03,275,278.5,272.5,272.5,140,0
2007-10-04,277.5,278.5,275,277.5,194,0
2007-10-05,282.5,282.5,276.5,277.5,129,0
2007-10-08,280,280.5,275,275.5,68,0
2007-10-09,278.5,278.5,275,275,85,0
2007-10-10,277,278,277,277.5,51,0
2007-10-11,277,277.5,275,275,92,0
2007-10-12,272,284,272,284,421,0
2007-10-15,275.5,277.5,275,275.5,194,0
2007-10-16,275.5,275.5,272.5,272.5,54,0
2007-10-17,275,276,273,276,38,0
2007-10-19,277,277,272.5,272.5,45,0
2007-10-22,270.5,272.5,264.5,272.5,103,0
2007-10-23,270,273,270,273,22,0
2007-10-24,273,274.5,271.5,272,56,0
2007-10-25,267.5,298,267,285,325,0
2007-10-26,289.5,289.5,275,275,110,0
2007-10-29,273,277,272.5,273,195,0
2007-10-30,272.5,272.5,261,262,549,0
2007-10-31,260,270.5,260,264.5,192,0
2007-11-01,260,260,250,255,148,0
2007-11-02,252.5,256,248.5,249,985,0
2007-11-05,247.5,257,245.5,246,365,0
2007-11-06,249,250,237.5,240.5,355,0
2007-11-07,242.5,242.5,239,240.5,151,0
2007-11-08,243,253.5,242,250,124,0
2007-11-09,247.5,249,233,243.5,403,0
2007-11-12,235,235,210,219,317,0
2007-11-13,220,224,218,219,1310,0
2007-11-14,220,222,217.5,219,751,0
2007-11-15,222,222,210,214,1208,0
2007-11-16,218.5,219.5,211.5,212.5,916,0
2007-11-19,217.5,217.5,202.5,212,439,0
2007-11-20,209.5,213,207,209.5,459,0
2007-11-21,208,210,207.5,210,132,0
2007-11-23,213,215.5,210,212.5,327,0
2007-11-26,209,225,209,212.5,755,0
2007-11-27,213,215,212.5,215,463,0
2007-11-28,215,232,210.5,214,1732,0
2007-11-29,217.5,237,211.5,225,2092,0
2007-11-30,232,246.5,225,246,580,0
2007-12-03,250,251.5,217,218.5,999,0
2007-12-04,220,262,212.5,249.5,4602,0
2007-12-05,249,267,246,261,484,0
2007-12-06,258.5,270,258.5,259,612,0
2007-12-07,271,271,260,260,108,0
2007-12-10,270.5,270.5,258.5,259.5,245,0
2007-12-11,261,262.5,258.5,261,196,0
2007-12-12,261,262.5,258.5,260,297,0
2007-12-13,258.5,260,255,258,1162,0
2007-12-14,257,257.5,254.5,257.5,123,0
2007-12-17,251.5,252,234.5,240,558,0
2007-12-18,225.5,237.5,210.5,228.5,643,0
2007-12-19,229,245,221,237.5,1382,0
2007-12-20,238,249,237.5,239,451,0
2007-12-21,244,254,244,251,610,0
2007-12-24,259.5,260,256,258.5,48,0
2007-12-26,250.5,258.5,250.5,252,142,0
2007-12-27,250,251.5,246.5,249,282,0
2007-12-28,247.5,248,239.5,241.5,388,0
2007-12-31,239,239,225,225.5,726,0
2008-01-02,227,239,222.5,226,842,0
2008-01-03,234,237.5,234,234,412,0
2008-01-04,230.5,232,215.5,217.5,664,0
2008-01-07,234.5,234.5,220,222.5,1587,0
2008-01-08,225.5,228.5,225,225.5,149,0
2008-01-09,225.5,229.5,207.5,213.5,736,0
2008-01-10,210.5,216.5,210.5,214.5,240,0
2008-01-11,214.5,221,214.5,215,106,0
2008-01-14,213,227,213,220.5,426,0
2008-01-15,226,227,219.5,224.5,58,0
2008-01-16,221,224,220,224,14,0
2008-01-17,220.5,220.5,220,220,30,0
2008-01-18,219.5,220,203.5,203.5,1114,0
2008-01-22,209.5,209.5,197.5,199.5,526,0
2008-01-23,195.5,205.5,195.5,197.5,115,0
2008-01-24,196.5,243.5,192,215,4029,0
2008-01-25,223.5,224,219,223,58,0
2008-01-28,233.5,252,226.5,251,917,0
2008-01-29,252.5,262.5,250,257.5,496,0
2008-01-30,256.5,258,245,249,224,0
2008-01-31,255,257.5,245,248,85,0
2008-02-01,247.5,247.5,245.5,245.5,112,0
2008-02-04,252,260.5,250,259,161,0
2008-02-05,255.5,259.5,249.5,249.5,556,0
2008-02-06,254.5,254.5,247,249,276,0
2008-02-07,248,249.5,237.5,237.5,409,0
2008-02-08,241.5,242,238,242,55,0
2008-02-11,236.5,241.5,236,237.5,126,0
2008-02-12,242.5,242.5,237.5,238.5,100,0
2008-02-13,239,252,239,247.5,526,0
2008-02-14,249.5,249.5,235,236.5,417,0
2008-02-15,235,237.5,225,225,1389,0
2008-02-19,230.5,233,230,230,108,0
2008-02-20,233.5,233.5,233.5,233.5,2,0
2008-02-21,233,236.5,222.5,223,73,0
2008-02-22,222.5,228,215,224.5,139,0
2008-02-25,215,224,215,220,120,0
2008-02-26,220,229,220,229,257,0
2008-02-27,223,227.5,218,223.5,187,0
2008-02-28,237,237,225,225.5,84,0
2008-02-29,222,233.5,221,233.5,184,0
2008-03-03,233,233,225.5,225.5,114,0
2008-03-04,225.5,226,225.5,226,135,0
2008-03-05,226,227.5,226,227,80,0
2008-03-06,225.5,228,225.5,228,114,0
2008-03-07,234.5,234.5,233.5,233.5,7,0
2008-03-10,232.5,232.5,227,230,88,0
2008-03-11,228,236,225.5,226,86,0
2008-03-12,229.5,235,207.5,216.5,251,0
2008-03-13,214,220,213.5,220,320,0
2008-03-14,225,225,218,222.5,622,0
2008-03-17,218.5,225.5,218.5,224,83,0
2008-03-18,221.5,226,219.5,224.5,281,0
2008-03-19,224.5,245.5,222.5,243.5,1064,0
2008-03-20,242,243,233.5,238,268,0
2008-03-24,250.5,319,250.5,302,3813,0
2008-03-25,305,309,291,300,1247,0
2008-03-26,304,324,299.5,299.5,1280,0
2008-03-27,304.5,324.5,300.5,315,926,0
2008-03-28,315.5,325,307,310.5,1241,0
2008-03-31,317.5,317.5,292.5,295.5,752,0
2008-04-01,302,317.5,298,305,376,0
2008-04-02,314.5,350,314.5,336.5,2667,0
2008-04-03,349,390,340,363.5,4552,0
2008-04-04,360,365,347,362.5,1976,0
2008-04-07,381.5,383.5,335,345.5,2234,0
2008-04-08,346.5,348.5,313,315.5,1542,0
2008-04-09,315.5,317.5,295.5,295.5,954,0
2008-04-10,297.5,301.5,290.5,298.5,534,0
2008-04-11,302.5,308.5,297.5,301,380,0
2008-04-14,306,308,288.5,296,1002,0
2008-04-15,293,306,290.5,292.5,605,0
2008-04-16,304,304,285.5,291,1306,0
2008-04-17,289,298.5,289,297.5,517,0
2008-04-18,297.5,297.5,289.5,297,398,0
2008-04-21,297.5,298.5,295,297,333,0
2008-04-22,291.5,297,290.5,297,117,0
2008-04-23,298,301,296.5,301,84,0
2008-04-24,297.5,303,297,299.5,176,0
2008-04-25,304.5,304.5,296,297,967,0
2008-04-28,294.5,297.5,294.5,297.5,390,0
2008-04-29,297.5,312.5,295,297.5,2623,0
2008-04-30,309,324,295.5,296.5,3966,0
2008-05-01,300,307.5,295.5,297.5,756,0
2008-05-02,300,352.5,300,351.5,2875,0
2008-05-05,355,387,355,358.5,2692,0
2008-05-06,357.5,359.5,355.5,357.5,1479,0
2008-05-07,355,357.5,355,356.5,687,0
2008-05-08,356.5,356.5,351.5,352,848,0
2008-05-09,351.5,357.5,351.5,357,450,0
2008-05-12,356,356,353,354,98,0
2008-05-13,357.5,357.5,352.5,356.5,173,0
2008-05-14,357.5,357.5,355,355,509,0
2008-05-15,353,353,335,351,857,0
2008-05-16,357.5,412.5,354,397.5,7810,0
2008-05-19,404,412.5,393.5,397,4055,0
2008-05-20,409.5,409.5,359,363.5,4053,0
2008-05-21,362.5,380.5,359.5,375.5,1559,0
2008-05-22,383.5,391.5,360,363.5,1404,0
2008-05-23,367.5,394,360,388.5,1553,0
2008-05-27,404,499.5,400.5,426,11500,0
2008-05-28,465.5,472,425,430,7928,0
2008-05-29,450,473.5,442.5,444,10684,0
2008-05-30,455,471,453,465,5825,0
2008-06-02,475,487,445,456,5736,0
2008-06-03,465,465,450,453,1773,0
2008-06-04,455,465,451.5,462.5,2519,0
2008-06-05,462.5,469.5,454,469.5,1505,0
2008-06-06,465,465,450,454,2694,0
2008-06-09,460,464.5,430.5,450,4825,0
2008-06-10,450,450,425,432,2995,0
2008-06-11,437.5,440,427,430.5,3454,0
2008-06-12,431,431,361.5,395.5,10751,0
2008-06-13,408.5,420,375,381.5,4230,0
2008-06-16,392.5,395,375,379.5,2605,0
2008-06-17,378,405,378,403.5,2231,0
2008-06-18,401,403.5,390,399.5,1092,0
2008-06-19,407.5,408,390.5,396.5,1943,0
2008-06-20,399,405,388.5,393,1398,0
2008-06-23,398.5,418.5,390,396.5,6716,0
2008-06-24,396.5,404.5,392.5,395,940,0
2008-06-25,393,400,388.5,389,969,0
2008-06-26,388,389.5,359,364,4110,0
2008-06-27,362.5,400,350,400,3401,0
2008-06-30,400,402.5,375,383,1946,0
2008-07-01,379.5,389.5,370.5,387.5,1223,0
2008-07-02,387.5,387.5,355.5,373.5,1555,0
2008-07-03,373.5,385.5,353,384,1638,0
2008-07-07,387.5,387.5,355.5,360.5,2219,0
2008-07-08,358.5,373,358,368.5,1018,0
2008-07-09,366,367,355,357,1713,0
2008-07-10,357.5,357.5,335.5,341.5,2678,0
2008-07-11,338,338,312.5,330.5,2127,0
2008-07-14,346,347,335,336.5,1211,0
2008-07-15,335,337,330,330.5,766,0
2008-07-16,330,332,322,326,1402,0
2008-07-17,326,332.5,326,330,904,0
2008-07-18,325,340.5,318,328,2517,0
2008-07-21,327,345,320.5,332,1666,0
2008-07-22,327,328,312.5,318,1068,0
2008-07-23,319,325,312.5,315.5,1180,0
2008-07-24,316,322,308.5,312.5,687,0
2008-07-25,321.5,331.5,308.5,328.5,1352,0
2008-07-28,333,333,307.5,310,1925,0
2008-07-29,310,322.5,302.5,316,1001,0
2008-07-30,316.5,317.5,305,310.5,905,0
2008-07-31,306.5,314,300,306,1425,0
2008-08-01,309,309,297.5,300,2343,0
2008-08-04,305,322.5,302.5,313.5,1674,0
2008-08-05,309,313.5,304.5,309,1269,0
2008-08-06,305,310,305,306.5,769,0
2008-08-07,309.5,312.5,302.5,302.5,959,0
2008-08-08,307.5,314.5,302.5,305.5,3272,0
2008-08-11,307.5,313.5,302.5,307.5,979,0
2008-08-12,307.5,310.5,300,310,963,0
2008-08-13,307.5,309.5,300.5,302,675,0
2008-08-14,302,306.5,300,301,1286,0
2008-08-15,300,300.5,290,293.5,1347,0
2008-08-18,290,290,282.5,287.5,2206,0
2008-08-19,287.5,289,283,287.5,1412,0
2008-08-20,304.5,311,291.5,302.5,1547,0
2008-08-21,303,304.5,291.5,292,757,0
2008-08-22,294.5,295,290.5,291,903,0
2008-08-25,290,305.5,290,305.5,1065,0
2008-08-26,307.5,342.5,306,335,2028,0
2008-08-27,341,365.5,334,357,3431,0
2008-08-28,357,375,353,360.5,3475,0
2008-08-29,364.5,372.5,349.5,371,1295,0
2008-09-02,375.5,380.5,363.5,367,2221,0
2008-09-03,373.5,399,365,385.5,4392,0
2008-09-04,390.5,397.5,363.5,376.5,4076,0
2008-09-05,395,395,358,377,3230,0
2008-09-08,397,397.5,370.5,375,1815,0
2008-09-09,375,375,347,348,2066,0
2008-09-10,347.5,347.5,318,324.5,2554,0
2008-09-11,320,328.5,312.5,325.5,1117,0
2008-09-12,321,337.5,315,321,916,0
2008-09-15,315,319,308,309,1710,0
2008-09-16,304,322,300,319,1428,0
2008-09-17,319.5,320,300,302.5,2032,0
2008-09-18,303,332,291.5,325,1961,0
2008-09-19,329,332.5,300,317.5,853,0
2008-09-22,310.5,316,280,290.5,4496,0
2008-09-23,290.5,308,289,291.5,1440,0
2008-09-24,295.5,297.5,292,294.5,503,0
2008-09-25,297.5,299.5,288.5,292,675,0
2008-09-26,287.5,292.5,282.5,286,966,0
2008-09-29,280.5,282.5,225,254.5,2949,0
2008-09-30,240,269.5,239,261,2792,0
2008-10-01,264.5,268.5,251.5,261.5,1092,0
2008-10-02,261.5,261.5,242.5,245.5,2611,0
2008-10-03,245.5,253.5,227.5,234.5,2283,0
2008-10-06,228,228,196.5,206.5,6126,0
2008-10-07,190.5,220.5,189,216,2150,0
2008-10-08,209,212.5,195,197,2223,0
2008-10-09,197.5,202.5,195.5,197,3250,0
2008-10-10,191.5,194.5,164.5,187.5,4709,0
2008-10-13,195,208.5,184,204.5,1629,0
2008-10-14,218,223.5,210,211,990,0
2008-10-15,210,211,193,193.5,693,0
2008-10-16,189,193.5,180,180.5,1243,0
2008-10-17,180,191.5,175,190.5,665,0
2008-10-20,197.5,202,185,191,784,0
2008-10-21,195,198,188,188,593,0
2008-10-22,195.5,195.5,182,183,855,0
2008-10-23,178,178,160.5,162,1930,0
2008-10-24,149,177,135,139,4111,0
2008-10-27,135,142.5,131,136,1719,0
2008-10-28,145,145,125,127,1959,0
2008-10-29,127,139.5,119,137,1688,0
2008-10-30,145,186,143,146.5,1620,0
2008-10-31,150.5,174.5,148,174.5,1163,0
2008-11-03,172.5,174,151.5,158,1358,0
2008-11-04,159,160.5,155,160,952,0
2008-11-05,162.5,162.5,146.5,148.5,1349,0
2008-11-06,148.5,156,146.5,149.5,684,0
2008-11-07,150,162.5,149.5,149.5,721,0
2008-11-10,150,160.5,140,140,804,0
2008-11-11,147,147.5,138,145,955,0
2008-11-12,140,151,140,151,393,0
2008-11-13,151,165,140,145,1115,0
2008-11-14,148,148,135,140,2291,0
2008-11-17,140,145,128,130,1663,0
2008-11-18,132.5,137.5,120,137.5,722,0
2008-11-19,130,130,116,116.5,1150,0
2008-11-20,121,122,114.5,116.5,981,0
2008-11-21,123.5,129.5,120,123.5,687,0
2008-11-24,130,141.5,123.5,132.5,449,0
2008-11-25,132.5,139,131,139,506,0
2008-11-26,137.5,161,137.5,159.5,662,0
2008-11-28,162.5,172.5,162.5,172.5,568,0
2008-12-01,171,172,160,163.5,808,0
2008-12-02,166.5,170.5,158,170.5,465,0
2008-12-03,172.5,180,164,176,600,0
2008-12-04,180,188.5,180,185.5,748,0
2008-12-05,187.5,188.5,182.5,185.5,708,0
2008-12-08,180,215,180,210.5,1748,0
2008-12-09,193,215,193,208.5,515,0
2008-12-10,224.5,224.5,199,206,1007,0
2008-12-11,209.5,212,185.5,188.5,1241,0
2008-12-12,185,185,165,181,878,0
2008-12-15,179,182,150,150.5,1401,0
2008-12-16,164,172.5,145.5,154,1008,0
2008-12-17,156,163,152.5,152.5,650,0
2008-12-18,152.5,162.5,146,146,1183,0
2008-12-19,148,150,136.5,136.5,1696,0
2008-12-22,140.5,142,123,130,1556,0
2008-12-23,127.5,129,123,124.5,1937,0
2008-12-24,123,139,123,134.5,1422,0
2008-12-26,137.5,140,132.5,140,955,0
2008-12-29,139.5,139.5,129.5,134.5,1452,0
2008-12-30,138.5,168,137.5,168,1950,0
2008-12-31,168.5,183.5,156,167.5,2595,0
2009-01-02,176.5,203.5,173,199.5,2916,0
2009-01-05,199.5,222,187.5,209.5,2853,0
2009-01-06,217,222,202.5,206.5,1494,0
2009-01-07,206.5,216.5,206.5,216.5,997,0
2009-01-08,216.5,220,210.5,217.5,1636,0
2009-01-09,222.5,226,210,210.5,457,0
2009-01-12,215.5,215.5,195.5,198,997,0
2009-01-13,201,227.5,191.5,194.5,822,0
2009-01-14,194,200,187.5,191.5,386,0
2009-01-15,187.5,195,187.5,191.5,632,0
2009-01-16,199,209.5,195,208.5,1222,0
2009-01-20,213,224.5,200.5,208.5,1327,0
2009-01-21,210,219,204.5,210.5,549,0
2009-01-22,212,214.5,202.5,208,291,0
2009-01-23,201,225,196,210,928,0
2009-01-26,210,223,206,222,505,0
2009-01-27,220,242.5,220,230,1184,0
2009-01-28,244.5,262.5,242.5,254.5,3569,0
2009-01-29,263.5,267.5,253.5,260.5,1548,0
2009-01-30,270,270,255.5,259.5,420,0
2009-02-02,256,260.5,252.5,253.5,1633,0
2009-02-03,252.5,257,238.5,241,1528,0
2009-02-04,238,251,208,209,3011,0
2009-02-05,200,200,150,155.5,6427,0
2009-02-06,157,205,156.5,199.5,3656,0
2009-02-09,200,220.5,199,207,1542,0
2009-02-10,205,206.5,188,190,935,0
2009-02-11,202,202,188,195.5,606,0
2009-02-12,191,191,175,176.5,846,0
2009-02-13,295,333.5,261.5,318,56126,0
2009-02-17,350,375,310,357,21556,0
2009-02-18,362.5,362.5,298,307.5,9834,0
2009-02-19,306.5,319.5,278,280.5,6275,0
2009-02-20,275,278,252.5,253,8270,0
2009-02-23,260,282.5,250,278,8703,0
2009-02-24,284,284,263,273.5,2884,0
2009-02-25,273,273,237.5,240,5793,0
2009-02-26,241,244,192.5,200,9490,0
2009-02-27,195,201,187.5,200,4563,0
2009-03-02,194.5,214.5,180,200.5,8272,0
2009-03-03,200,207.5,188,195,3565,0
2009-03-04,205,224,202.5,207.5,4937,0
2009-03-05,202,222,196,200.5,3946,0
2009-03-06,204.5,210.5,200,205,3714,0
2009-03-09,205.5,211.5,203,209.5,1992,0
2009-03-10,213,231.5,209.5,222.5,4777,0
2009-03-11,222,232,215,216.5,3397,0
2009-03-12,227.5,228.5,212.5,218,1960,0
2009-03-13,223.5,223.5,214,219,1896,0
2009-03-16,225.5,232.5,218,232.5,2801,0
2009-03-17,238,238,220,228.5,2634,0
2009-03-18,225.5,226.5,211.5,215,1660,0
2009-03-19,217,219.5,199,199,3274,0
2009-03-20,197,204.5,190,201,2492,0
2009-03-23,210.5,210.5,195,199,2563,0
2009-03-24,201,205.5,196.5,198,775,0
2009-03-25,204.5,204.5,181,182.5,5302,0
2009-03-26,182.5,211.5,182.5,199.5,3925,0
2009-03-27,195,200.5,190.5,195.5,1878,0
2009-03-30,200,204.5,191,203.5,1387,0
2009-03-31,211.5,222,205,217.5,2911,0
2009-04-01,222.5,235,217.5,235,5157,0
2009-04-02,237.5,268,237.5,252.5,8980,0
2009-04-03,267.5,275,257.5,271.5,6049,0
2009-04-06,300.5,304.5,287.5,294,7658,0
2009-04-07,303.5,305,287.5,293,4546,0
2009-04-08,287.5,287.5,253.5,268,6357,0
2009-04-09,278,292.5,274,292,2626,0
2009-04-13,300,320,292,318.5,6918,0
2009-04-14,339.5,339.5,310,313.5,5692,0
2009-04-15,311.5,325.5,304,305,1731,0
2009-04-16,310,325,306,325,1651,0
2009-04-17,329.5,333,320,333,1868,0
2009-04-20,327,330,314,316.5,2944,0
2009-04-21,313,318.5,295,318,2115,0
2009-04-22,315,328,312,319,1316,0
2009-04-23,326,327.5,308,312.5,3781,0
2009-04-24,318,324,316,317,1865,0
2009-04-27,315,320,307.5,314,1919,0
2009-04-28,317,325,313,321.5,2231,0
2009-04-29,333,333,322.5,324,4291,0
2009-04-30,332.5,362.5,325,354,10243,0
2009-05-01,370.5,413.5,362.5,400,15022,0
2009-05-04,425,425,375,377.5,11170,0
2009-05-05,376.5,387.5,366,385.5,5807,0
2009-05-06,384.5,394.5,384.5,390,4199,0
2009-05-07,391,395,385,392.5,4026,0
2009-05-08,395,407.5,385,406.5,4605,0
2009-05-11,407,425,397.5,420,5046,0
2009-05-12,425,425,395,400,5059,0
2009-05-13,395,399,354.5,378.5,5242,0
2009-05-14,378.5,392.5,376.5,391,1727,0
2009-05-15,389.5,401.5,386,399.5,3055,0
2009-05-18,400,407.5,395,406,2529,0
2009-05-19,412,415,395,414,4129,0
2009-05-20,420,437.5,413.5,431.5,11100,0
2009-05-21,431.5,432.5,405,410.5,3043,0
2009-05-22,419.5,419.5,400,413,3487,0
2009-05-26,415,415,400.5,412.5,3160,0
2009-05-27,407.5,416.5,400.5,405.5,3015,0
2009-05-28,405.5,417.5,387,407,3976,0
2009-05-29,403.5,412.5,400,409.5,2207,0
2009-06-01,408,418,406,416,2942,0
2009-06-02,421.5,421.5,404.5,412,1858,0
2009-06-03,412,412.5,400.5,412.5,1921,0
2009-06-04,425.5,427.5,407.5,420,5326,0
2009-06-05,424.5,424.5,382.5,412.5,6350,0
2009-06-08,406.5,408.5,393.5,401.5,2085,0
2009-06-09,402.5,402.5,388,398.5,1860,0
2009-06-10,400,400,379,387,2795,0
2009-06-11,385,385,350,356.5,9968,0
2009-06-12,353.5,363,353.5,359.5,3642,0
2009-06-15,363.5,363.5,353,354.5,3319,0
2009-06-16,353.5,367.5,353.5,361,3397,0
2009-06-17,362.5,362.5,356.5,359.5,1586,0
2009-06-18,356,361,353.5,359,1793,0
2009-06-19,367.5,383,361,383,4296,0
2009-06-22,382,382,355,358,3153,0
2009-06-23,362.5,365.5,355,358,2193,0
2009-06-24,359,386,358,372,2475,0
2009-06-25,366.5,391.5,360.5,385.5,3801,0
2009-06-26,389.5,416,370.5,414,62864,0
2009-06-29,418,418,383.5,400.5,5560,0
2009-06-30,409,409,385.5,389.5,2662,0
2009-07-01,390,400,381,387,1998,0
2009-07-02,384,390.5,374,380.5,2739,0
2009-07-06,385,392,368,371,3364,0
2009-07-07,372,376.5,365,369,1925,0
2009-07-08,368.5,372,352.5,354,4153,0
2009-07-09,353.5,364.5,353,354,2418,0
2009-07-10,355,359,352.5,354,1515,0
2009-07-13,354.5,357.5,353,355,3336,0
2009-07-14,354,359,353.5,357,1012,0
2009-07-15,360.5,378,358.5,368,2868,0
2009-07-16,365.5,374,363,374,1565,0
2009-07-17,332,348.5,309,333.5,24271,0
2009-07-20,337.5,349,328,332,4632,0
2009-07-21,339,343,310.5,317,8607,0
2009-07-22,327,329.5,317,323.5,3467,0
2009-07-23,322,337.5,320,332.5,6933,0
2009-07-24,332,360,327.5,354.5,5423,0
2009-07-27,367,367,350,354.5,3497,0
2009-07-28,352.5,364,350,363,3444,0
2009-07-29,362,374,354,367,3489,0
2009-07-30,370,378.5,357.5,372,4675,0
2009-07-31,375,375,357.5,361.5,6906,0
2009-08-03,370.5,374.5,358.5,365,2713,0
2009-08-04,373,388.5,363,367,12052,0
2009-08-05,374,381.5,345.5,359,8706,0
2009-08-06,361,363.5,346,348,4135,0
2009-08-07,356.5,365.5,350.5,363.5,3537,0
2009-08-10,363.5,372,356,371.5,2135,0
2009-08-11,375,375,351.5,365,1855,0
2009-08-12,365,378,365,375.5,3096,0
2009-08-13,375.5,379,368,377,1992,0
2009-08-14,375,376.5,363,374,2750,0
2009-08-17,370,370,357.5,362.5,2541,0
2009-08-18,374.5,395,372.5,389.5,4986,0
2009-08-19,385.5,390,381,386,1953,0
2009-08-20,386.5,389,375,382,1537,0
2009-08-21,389.5,404.5,382.5,396,5214,0
2009-08-24,497.5,510.5,456,472,88064,0
2009-08-25,479.5,480,456,472,16312,0
2009-08-26,472.5,493.5,465,491,15661,0
2009-08-27,494,531.5,478,522.5,25016,0
2009-08-28,527.5,547.5,506,507.5,16447,0
2009-08-31,507.5,531,469.5,492.5,21254,0
2009-09-01,500,505,475,482.5,11161,0
2009-09-02,484,493.5,475.5,490,9573,0
2009-09-03,500.5,515,489.5,511.5,15856,0
2009-09-04,519,520,502.5,517.5,13337,0
2009-09-08,525,528.5,509.5,512.5,14527,0
2009-09-09,509,539.5,508,524.5,10202,0
2009-09-10,532,537,525,532,8339,0
2009-09-11,533.5,534.5,513,525,6992,0
2009-09-14,523,525,510,520.5,6777,0
2009-09-15,520.5,522.5,510.5,516,5786,0
2009-09-16,519.5,519.5,502.5,505,5614,0
2009-09-17,510,510,480,485,13130,0
2009-09-18,485,505.5,480,497.5,9371,0
2009-09-21,495,502,486,491.5,4657,0
2009-09-22,497.5,500,488.5,496.5,4591,0
2009-09-23,497.5,500,492,493.5,4080,0
2009-09-24,499.5,499.5,463,469,8570,0
2009-09-25,469,474,462.5,465.5,4346,0
2009-09-28,525,525,495,504,14966,0
2009-09-29,518,519.5,489,496,5574,0
2009-09-30,497.5,508,477.5,479,7030,0
2009-10-01,477.5,483,461,461.5,7635,0
2009-10-02,457.5,460,438,454.5,8564,0
2009-10-05,458.5,469.5,453,459.5,5207,0
2009-10-06,464.5,477.5,460.5,470.5,5527,0
2009-10-07,470.5,470.5,462,464.5,3181,0
2009-10-08,473,475,460,461,3345,0
2009-10-09,462,466,456.5,460.5,2770,0
2009-10-12,459.5,460,452.5,454.5,4039,0
2009-10-13,452.5,475.5,452,468,4647,0
2009-10-14,477,477.5,465,476.5,3593,0
2009-10-15,490.5,491,465,470,2859,0
2009-10-16,469,475,460.5,468,2433,0
2009-10-19,465.5,477,458.5,474.5,2748,0
2009-10-20,475.5,477,468.5,474,3091,0
2009-10-21,471.5,495.5,469,474,3738,0
2009-10-22,483,490.5,467,481.5,3326,0
2009-10-23,481.5,517,480,510,10190,0
2009-10-26,534,585,528.5,555.5,33762,0
2009-10-27,564,586.5,550.5,574.5,18923,0
2009-10-28,550,555,504,504,24606,0
2009-10-29,525,537.5,505,528,11976,0
2009-10-30,527,528,495,503,14501,0
2009-11-02,510.5,533.5,497.5,503.5,9971,0
2009-11-03,510.5,510.5,496,497.5,7943,0
2009-11-04,505.5,530.5,497.5,498.5,12238,0
2009-11-05,502.5,505,479,481.5,15849,0
2009-11-06,481.5,486.5,471.5,480,8409,0
2009-11-09,463,483.5,414.5,414.5,59019,0
2009-11-10,421.5,431,392.5,425.5,22400,0
2009-11-11,427.5,434.5,403.5,409.5,10947,0
2009-11-12,412.5,423.5,405,413.5,8829,0
2009-11-13,415,418,407.5,417,6881,0
2009-11-16,424.5,452.5,417.5,444.5,14244,0
2009-11-17,450.5,461.5,445.5,457,10732,0
2009-11-18,464.5,464.5,452.5,455,9027,0
2009-11-19,459,463,447,450.5,7104,0
2009-11-20,463.5,490,450,487,18229,0
2009-11-23,497.5,513.5,490.5,499,11603,0
2009-11-24,505,522.5,487.5,514,11595,0
2009-11-25,515,529,505,520.5,8047,0
2009-11-27,503.5,547,487.5,537.5,7872,0
2009-11-30,543.5,543.5,476.5,525,24044,0
2009-12-01,525,525,496.5,512,9397,0
2009-12-02,509.5,518,506,510,4185,0
2009-12-03,509.5,515,502,502.5,3908,0
2009-12-04,502.5,517.5,497.5,517.5,6826,0
2009-12-07,520,522,500,503,4398,0
2009-12-08,496.5,502,490.5,491,5286,0
2009-12-09,491.5,495.5,462.5,479,10540,0
2009-12-10,476.5,480,464.5,471,6100,0
2009-12-11,475,485,472.5,480,4293,0
2009-12-14,492,500,482.5,498,6110,0
2009-12-15,496,504.5,490,500,7439,0
2009-12-16,503,514.5,500,514,5074,0
2009-12-17,515,515,505,509,6380,0
2009-12-18,515,516.5,506,514.5,10211,0
2009-12-21,520,532.5,517.5,530,7823,0
2009-12-22,533,539.5,527.5,537,5505,0
2009-12-23,537.5,544.5,531.5,532,5667,0
2009-12-24,534.5,537.5,532.5,534.5,1872,0
2009-12-28,533.5,537.5,520.5,530,5577,0
2009-12-29,530.5,537.5,520.5,524.5,3119,0
2009-12-30,522.5,525,515,525,3047,0
2009-12-31,524.5,525,513.5,515.5,3961,0
2010-01-04,525,534.5,519,531,7368,0
2010-01-05,533,535,525,526,4941,0
2010-01-06,525,535,521,527.5,3636,0
2010-01-07,532,532.5,519,531,3971,0
2010-01-08,532.5,532.5,516.5,528.5,3381,0
2010-01-11,532.5,533,523.5,531,3559,0
2010-01-12,530,538,525,532.5,3650,0
2010-01-13,532,538.5,523,536.5,4134,0
2010-01-14,538,612,537.5,583.5,22956,0
2010-01-15,578.5,578.5,537.5,552.5,17820,0
2010-01-19,553.5,556,540,555.5,5725,0
2010-01-20,552.5,564,545,559.5,5121,0
2010-01-21,557.5,559,515,522.5,11330,0
2010-01-22,517,517.5,466,469,18712,0
2010-01-25,472.5,474.5,450,471,11743,0
2010-01-26,470,479,455,464,6935,0
2010-01-27,465,467.5,455.5,465,4667,0
2010-01-28,473,473,453.5,458.5,4442,0
2010-01-29,461.5,465,452.5,456,4786,0
2010-02-01,456.5,466.5,452.5,460,3250,0
2010-02-02,462.5,471.5,460,463.5,2869,0
2010-02-03,463.5,472.5,455,460.5,3082,0
2010-02-04,460.5,463,440.5,443.5,6716,0
2010-02-05,444,462,428.5,442,7737,0
2010-02-08,433.5,453.5,429.5,438.5,4816,0
2010-02-09,448,449.5,435,441.5,4260,0
2010-02-10,445,453.5,437.5,452,3379,0
2010-02-11,454,496,452.5,486.5,8209,0
2010-02-12,481,495.5,466.5,493,5220,0
2010-02-16,496.5,506,493.5,497.5,6054,0
2010-02-17,502.5,502.5,484,492.5,3817,0
2010-02-18,493,493,477.5,491.5,2676,0
2010-02-19,491.5,491.5,465.5,472.5,4649,0
2010-02-22,472.5,472.5,453,461,6255,0
2010-02-23,459,470.5,450,470.5,4513,0
2010-02-24,472,482.5,465,476,2879,0
2010-02-25,471,494,468.5,492.5,3430,0
2010-02-26,493.5,497.5,481,488,3978,0
2010-03-01,490.5,491,476,487.5,3023,0
2010-03-02,485.5,487.5,480.5,485.5,2102,0
2010-03-03,485,485,470,479.5,3145,0
2010-03-04,476,486.5,471.5,476.5,2925,0
2010-03-05,475,479.5,460.5,471,6575,0
2010-03-08,470,473,465,469.5,2895,0
2010-03-09,467,471.5,462,464,4032,0
2010-03-10,469.5,481,466,476,2483,0
2010-03-11,476,480,467.5,469.5,3530,0
2010-03-12,470,470,459,461.5,3085,0
2010-03-15,461.5,471,455,460.5,3208,0
2010-03-16,462.5,468.5,455.5,464,2450,0
2010-03-17,468,471.5,458,461,2666,0
2010-03-18,460,471.5,458,464.5,2299,0
2010-03-19,466,466,455,465,5628,0
2010-03-22,478.5,478.5,452,463,3652,0
2010-03-23,463,463,451,460,3290,0
2010-03-24,456.5,474,454.5,458,7054,0
2010-03-25,342,383.5,321.5,364,82563,0
2010-03-26,363,364.5,351,353.5,18148,0
2010-03-29,360.5,377,355,374,13593,0
2010-03-30,378,379,361,367,7369,0
2010-03-31,375,375,363,371,6802,0
2010-04-01,375,387.5,367.5,382,7054,0
2010-04-05,387.5,388.5,372.5,376.5,7476,0
2010-04-06,372.5,372.5,364.5,365.5,4187,0
2010-04-07,363,369,361.5,366.5,5185,0
2010-04-08,367.5,369.5,362.5,365.5,1573,0
2010-04-09,372.5,372.5,360.5,362,2612,0
2010-04-12,365,370,360,365.5,2806,0
2010-04-13,362.5,362.5,356.5,359.5,3544,0
2010-04-14,360,366,357.5,365.5,4310,0
2010-04-15,365.5,368,362.5,366,3523,0
2010-04-16,368,374,367.5,372.5,5793,0
2010-04-19,375,375,360.5,366.5,4305,0
2010-04-20,368.5,380,366,380,3600,0
2010-04-21,381.5,386,376,378.5,2321,0
2010-04-22,378.5,385.5,370.5,383,4096,0
2010-04-23,381.5,383,368.5,373,3160,0
2010-04-26,377,377,361,361.5,3159,0
2010-04-27,360,362.5,353,356,4085,0
2010-04-28,355.5,362.5,355,357.5,2485,0
2010-04-29,360,367,359,364.5,3362,0
2010-04-30,364.5,366.5,356,356,2629,0
2010-05-03,358,372,358,368.5,3248,0
2010-05-04,365,365.5,355,356,3743,0
2010-05-05,352.5,356,328,342,11734,0
2010-05-06,336.5,351.5,322.5,325.5,7568,0
2010-05-07,321.5,325.5,300,312.5,8898,0
2010-05-10,326.5,350,322.5,349.5,6985,0
2010-05-11,337,344.5,315.5,320.5,10814,0
2010-05-12,325,330,321.5,326.5,4725,0
2010-05-13,327,327.5,317.5,319,3373,0
2010-05-14,318.5,319,308.5,312,5063,0
2010-05-17,313.5,315,297.5,313.5,8108,0
2010-05-18,318.5,318.5,299,301.5,3665,0
2010-05-19,297.5,298.5,287,296,8144,0
2010-05-20,287,293,280.5,281,7045,0
2010-05-21,276,285.5,275.5,282.5,5893,0
2010-05-24,280,326,278.5,305.5,6187,0
2010-05-25,298,303.5,285,302,4458,0
2010-05-26,355,403,352.5,378.5,56992,0
2010-05-27,388,399,361.5,381.5,17515,0
2010-05-28,382.5,387.5,369.5,376.5,7451,0
2010-06-01,369.5,373.5,359.5,359.5,5976,0
2010-06-02,360,373,359,369,4028,0
2010-06-03,368,380,361.5,377.5,3811,0
2010-06-04,371.5,380,364,364.5,4450,0
2010-06-07,364.5,375.5,352.5,353,5176,0
2010-06-08,353,364,351,360,4022,0
2010-06-09,364,369.5,360,361.5,2150,0
2010-06-10,368,377,359.5,366,4695,0
2010-06-11,361,372.5,358,366,2017,0
2010-06-14,369.5,370,353.5,356,2513,0
2010-06-15,360,364,354,362.5,3739,0
2010-06-16,359.5,375,359.5,368,2158,0
2010-06-17,370,371,356,362,1475,0
2010-06-18,365,365.5,356,361.5,3239,0
2010-06-21,440.5,446,398.5,416.5,38874,0
2010-06-22,425,452.5,417.5,441.5,22758,0
2010-06-23,449.5,459,429,429.5,18932,0
2010-06-24,429.5,449.5,422.5,443,11261,0
2010-06-25,445,459,441,456,18157,0
2010-06-28,459.5,462.5,436,443,10856,0
2010-06-29,425.5,435,411,415,16448,0
2010-06-30,385,386.5,362.5,372,58028,0
2010-07-01,366.5,367.5,337.5,352,23964,0
2010-07-02,354,366,347.5,357.5,7671,0
2010-07-06,365,370,351.5,357,7129,0
2010-07-07,359.5,365.5,355,365,5377,0
2010-07-08,370,371,357.5,361.5,4942,0
2010-07-09,360.5,364.5,350,356.5,8170,0
2010-07-12,361,361,339.5,342.5,8143,0
2010-07-13,348,352,343,345.5,8035,0
2010-07-14,343,349,339.5,344,5265,0
2010-07-15,349,349,337.5,341.5,5187,0
2010-07-16,340,342.5,325.5,330.5,8801,0
2010-07-19,338,342,330.5,331,8761,0
2010-07-20,330.5,344.5,327.5,343.5,6625,0
2010-07-21,347,348,318,323.5,17744,0
2010-07-22,300,337.5,295,335.5,23754,0
2010-07-23,337,345,325,341,11032,0
2010-07-26,346,358,334.5,338,8538,0
2010-07-27,342,344.5,329.5,334,5197,0
2010-07-28,339,340,325.5,339,4280,0
2010-07-29,348,349,330.5,337,4486,0
2010-07-30,333.5,344,332.5,336.5,6552,0
2010-08-02,343,354.5,340,347,5881,0
2010-08-03,347,348,337,339,3230,0
2010-08-04,339.5,349.5,336.5,347.5,3891,0
2010-08-05,345,347.5,336.5,338.5,2701,0
2010-08-06,336.5,344.5,325.5,327,3524,0
2010-08-09,327.5,330,322.5,327.5,2824,0
2010-08-10,324.5,327.5,315.5,319.5,4139,0
2010-08-11,314,315,302,305,5674,0
2010-08-12,301,320,295,318.5,7795,0
2010-08-13,321.5,336.5,317.5,325,10127,0
2010-08-16,323,342,318.5,323,9053,0
2010-08-17,326.5,328.5,320.5,325.5,5433,0
2010-08-18,326,326,317.5,318.5,3010,0
2010-08-19,317.5,317.5,300.5,312.5,11477,0
2010-08-20,344,349,328.5,343.5,35430,0
2010-08-23,358.5,365,351,355.5,16661,0
2010-08-24,352.5,356,337,345,8472,0
2010-08-25,349.5,364,342.5,358,7813,0
2010-08-26,364,371,360,364,8372,0
2010-08-27,367.5,369.5,355,364.5,7047,0
2010-08-30,374,375,337.5,338.5,17342,0
2010-08-31,339.5,352.5,339,344,11895,0
2010-09-01,351,361.5,345,361,6709,0
2010-09-02,359.5,359.5,345.5,349,6709,0
2010-09-03,352.5,357,345,355,3886,0
2010-09-07,352,354,342,344,4235,0
2010-09-08,343.5,349,336,337,3746,0
2010-09-09,341,351.5,338.5,344.5,4398,0
2010-09-10,343,345,328,335,14019,0
2010-09-13,335,345,330,331.5,10198,0
2010-09-14,331.5,338,327.5,328.5,5593,0
2010-09-15,330,336,327.5,334.5,4120,0
2010-09-16,335,349,334.5,349,8735,0
2010-09-17,349.5,349.5,342,342.5,7227,0
2010-09-20,341.5,346.5,340.5,344.5,5586,0
2010-09-21,344.5,346.5,336.5,337.5,8371,0
2010-09-22,338,344.5,327.5,328,8874,0
2010-09-23,327,336.5,326,328,7598,0
2010-09-24,332.5,337.5,330,337,6163,0
2010-09-27,335.5,350.5,335,347.5,12654,0
2010-09-28,346.5,347.5,323,333.5,12265,0
2010-09-29,331,340,326.5,335.5,6066,0
2010-09-30,337.5,339.5,323,326,10720,0
2010-10-01,329,332.5,323,330,4466,0
2010-10-04,330,333,318,328.5,7277,0
2010-10-05,330,336.5,324.5,332,7658,0
2010-10-06,330.5,333,321.5,328.5,8241,0
2010-10-07,332.5,342.5,327.5,340,9563,0
2010-10-08,341,344.5,335,340,6972,0
2010-10-11,338.5,340,330.5,334.5,3572,0
2010-10-12,334.5,334.5,328.5,330.5,5389,0
2010-10-13,334.5,352.5,332.5,347,15753,0
2010-10-14,348.5,362.5,340,354.5,15105,0
2010-10-15,360,362,343.5,347.5,7978,0
2010-10-18,359.5,359.5,345,348,7774,0
2010-10-19,350,372.5,347.5,364.5,17725,0
2010-10-20,369.5,371.5,363,363.5,8234,0
2010-10-21,366.5,370,362.5,368,6979,0
2010-10-22,373.5,374,364.5,370.5,5471,0
2010-10-25,385,385,368.5,379.5,9004,0
2010-10-26,384,391,375,388.5,10740,0
2010-10-27,401.5,415,378.5,403.5,20994,0
2010-10-28,405,416,400,412,13249,0
2010-10-29,408,409,375,376,17754,0
2010-11-01,375,375.5,327,336,25502,0
2010-11-02,336.5,356.5,336,356.5,17482,0
2010-11-03,355,358.5,344.5,356.5,9333,0
2010-11-04,357.5,371,348.5,355.5,15247,0
2010-11-05,355.5,358,344.5,353,12966,0
2010-11-08,350,375,344,371,14755,0
2010-11-09,369.5,374.5,348,351,13581,0
2010-11-10,351,359.5,340,341.5,16299,0
2010-11-11,337.5,337.5,290.5,297,41760,0
2010-11-12,293.5,295,261.5,280,39667,0
2010-11-15,330,350,305,318.5,80083,0
2010-11-16,171.5,175,140,146,256964,0
2010-11-17,141,151,125.5,126.5,130867,0
2010-11-19,272.5,292.5,228,249,370094,0
2010-11-22,241.5,245.5,218.5,219,85037,0
2010-11-23,212.5,215,194.5,199.5,83610,0
2010-11-24,203,205,188.5,196,28199,0
2010-11-26,195,195.5,187,193.5,12349,0
2010-11-29,186,190.5,177,185,23611,0
2010-11-30,182,183.5,175.5,178,13275,0
2010-12-01,180,184,164.5,170,34801,0
2010-12-02,168,168,158.5,162.5,26695,0
2010-12-03,160,176.5,154,170,30772,0
2010-12-06,167.5,170.5,161,166.5,16863,0
2010-12-07,166,168.5,161,161.5,10282,0
2010-12-08,161.5,165,155.5,158.5,15115,0
2010-12-09,160,163.5,158,160.5,12102,0
2010-12-10,160,169,159,165.5,19919,0
2010-12-13,167,167,158,159.5,17995,0
2010-12-14,160.5,162.5,156,159,10293,0
2010-12-15,157.5,167,157,159,12577,0
2010-12-16,158.5,159,154,158,8392,0
2010-12-17,156,161.5,151.5,160,22739,0
2010-12-20,160,161.5,153.5,155,15983,0
2010-12-21,155,156.5,153.5,155,9826,0
2010-12-22,155,156,152.5,155,8328,0
2010-12-23,155,156,151.5,154,9292,0
2010-12-27,153.5,155,151.5,153.5,8567,0
2010-12-28,152,154.5,150,151.5,16185,0
2010-12-29,151,156,150.5,151.5,18740,0
2010-12-30,150.5,166.5,150.5,160.5,28164,0
2010-12-31,160.5,171,160.5,167.5,29798,0
2011-01-03,169.5,172,157,167,19126,0
2011-01-04,166.5,166.5,160,164.5,8647,0
2011-01-05,163.5,175,160.5,172.5,15657,0
2011-01-06,171,174.5,165.5,167.5,8485,0
2011-01-07,168.5,170,160,163,9976,0
2011-01-10,161.5,167.5,157.5,165,9353,0
2011-01-11,165,166,161.5,165,5880,0
2011-01-12,166,171.5,165,169.5,15671,0
2011-01-13,170,170.5,162.5,164.5,8469,0
2011-01-14,163.5,167.5,163,163.5,6943,0
2011-01-18,160,166.5,159.5,162.5,6986,0
2011-01-19,161.5,166,155.5,156,8141,0
2011-01-20,155,159.5,153,159,6341,0
2011-01-21,159,159,152.5,156,8100,0
2011-01-24,155,156.5,152,153.5,6484,0
2011-01-25,152,153,150.5,152,4386,0
2011-01-26,152.5,156,150.5,156,4423,0
2011-01-27,154.5,154.5,151.5,152,3912,0
2011-01-28,151,152,141,144,12254,0
2011-01-31,144,146.5,131,135,15977,0
2011-02-01,136.5,137.5,127.5,133.5,14399,0
2011-02-02,130.5,132.5,129,131,8018,0
2011-02-03,130,135,128.5,129,10198,0
2011-02-04,129.5,141,129,140,9323,0
2011-02-07,139.5,151,138.5,145,13001,0
2011-02-08,146,150,137,139,5866,0
2011-02-09,138,138,135,137.5,2414,0
2011-02-10,136.5,145.5,136.5,138,3360,0
2011-02-11,137.5,138.5,136.5,137.5,4391,0
2011-02-14,137.5,139.5,133.5,134.5,4041,0
2011-02-15,133.5,135,130.5,132.5,4484,0
2011-02-16,133,137.5,131,132,8023,0
2011-02-17,132.5,135,131.5,132,3227,0
2011-02-18,133,135,130.5,131.5,3440,0
2011-02-22,130,130.5,125.5,127.5,6657,0
2011-02-23,126.5,132,123,129,6977,0
2011-02-24,131,131,124,127.5,5135,0
2011-02-25,128,137,122,136.5,7172,0
2011-02-28,135.5,138,129.5,131.5,5993,0
2011-03-01,131.5,132,127,127.5,5058,0
2011-03-02,137,165,132.5,153.5,78103,0
2011-03-03,156.5,158,139.5,155,25024,0
2011-03-04,156,156,146.5,155.5,8083,0
2011-03-07,156.5,157,144.5,148.5,7240,0
2011-03-08,145.5,152,143.5,150.5,5785,0
2011-03-09,149,153.5,142.5,143.5,8281,0
2011-03-10,140.5,144,137.5,142.5,6475,0
2011-03-11,141.5,145,138.5,141.5,6371,0
2011-03-14,138,141.5,136,137,6554,0
2011-03-15,133,143.5,131.5,143.5,6853,0
2011-03-16,142.5,147,138.5,141,5153,0
2011-03-17,141,142,136,138.5,2424,0
2011-03-18,140,151,138,147,6789,0
2011-03-21,151.5,151.5,144.5,149.5,3348,0
2011-03-22,151.5,151.5,143,146.5,3472,0
2011-03-23,145.5,160.5,145,159.5,13499,0
2011-03-24,162.5,162.5,150.5,155,6597,0
2011-03-25,155,160,152,155.5,4288,0
2011-03-28,156.5,157.5,153,155,2985,0
2011-03-29,156,158.5,152,158.5,4292,0
2011-03-30,162.5,193.5,157.5,188,60580,0
2011-03-31,183,188,171,176,21463,0
2011-04-01,179,179,167.5,177,8965,0
2011-04-04,177,177.5,170.5,172,5525,0
2011-04-05,172.5,187.5,170,176,18323,0
2011-04-06,176.5,183,169,171,9519,0
2011-04-07,172,176,169.5,174.5,6443,0
2011-04-08,176,179.5,171,178,8755,0
2011-04-11,178.5,189,171,178.5,20935,0
2011-04-12,176.5,177.5,168.5,172.5,7468,0
2011-04-13,173.5,178,171.5,173,9327,0
2011-04-14,172.5,174.5,172,173,3094,0
2011-04-15,175,183.5,172.5,183,14968,0
2011-04-18,179.5,179.5,162,170,13350,0
2011-04-19,172,177.5,168.5,171.5,4849,0
2011-04-20,175,175,170,172.5,3493,0
2011-04-21,173.5,187,171.5,182,14025,0
2011-04-25,180.5,198.5,180,190.5,23585,0
2011-04-26,190.5,193,176.5,182,9859,0
2011-04-27,181,181.5,176,179,5420,0
2011-04-28,179,187.5,176.5,186,6270,0
2011-04-29,188.5,188.5,181.5,185.5,3909,0
2011-05-02,187,188.5,175,176.5,7667,0
2011-05-03,175.5,178,170.5,170.5,5524,0
2011-05-04,170.5,171.5,168,170,4421,0
2011-05-05,168.5,172.5,166,167.5,3801,0
2011-05-06,171.5,172,165.5,168,2726,0
2011-05-09,168.5,177,167,167.5,4314,0
2011-05-10,170,171.5,158,164.5,7248,0
2011-05-11,165,165.5,157.5,162,5270,0
2011-05-12,162.5,165,156.5,163.5,3972,0
2011-05-13,163.5,164,152.5,157.5,6106,0
2011-05-16,157,160.5,153.5,154.5,5603,0
2011-05-17,152,153.5,144.5,151,9201,0
2011-05-18,151,166,150.5,164,6601,0
2011-05-19,167,167,163,164.5,4008,0
2011-05-20,164.5,167.5,163,163.5,4470,0
2011-05-23,163,163,152.5,152.5,5516,0
2011-05-24,153,153,149.5,149.5,4164,0
2011-05-25,148.5,148.5,142.5,144.5,6663,0
2011-05-26,143.5,149.5,143.5,149,3138,0
2011-05-27,149.5,149.5,144.5,145,2806,0
2011-05-31,147.5,152.5,144.5,148,16843,0
2011-06-01,148,148,139,139,5160,0
2011-06-02,139,142,137.5,137.5,3523,0
2011-06-03,135.5,138,135.5,135.5,3164,0
2011-06-06,135,135.5,128,128,4497,0
2011-06-07,129,132,128.5,129,3264,0
2011-06-08,129,133.5,121.5,122,5247,0
2011-06-09,121.5,125,119.5,123,3177,0
2011-06-10,121.5,124,116,119,4145,0
2011-06-13,118.5,121,111,120,6440,0
2011-06-14,121.5,125.5,120,122,3009,0
2011-06-15,120,123.5,117.5,117.5,2238,0
2011-06-16,117.5,137.5,117.5,120.5,6368,0
2011-06-17,122.5,128.5,122.5,124,4717,0
2011-06-20,124,124,119,120.5,3377,0
2011-06-21,122,123,119,121.5,2199,0
2011-06-22,119.5,124,118,118,2015,0
2011-06-23,118,124.5,117.5,119.5,3499,0
2011-06-24,119,122.5,115,116.5,70427,0
2011-06-27,115.5,121,113.5,118,4815,0
2011-06-28,118,123,115.5,122,2523,0
2011-06-29,120.5,125,120,123.5,1608,0
2011-06-30,123.5,127,116,117,3647,0
2011-07-01,117.5,119,111,111,5655,0
2011-07-05,112.5,116,109.5,111,3665,0
2011-07-06,110,111.5,108,108,3249,0
2011-07-07,108.5,121.5,108.5,112,5086,0
2011-07-08,111,132,110.5,126.5,7807,0
2011-07-11,123,134.5,119,119.5,6774,0
2011-07-12,118.5,123,115.5,116.5,2958,0
2011-07-13,115.5,118.5,111.5,111.5,3440,0
2011-07-14,114,114.5,107.5,108.5,4429,0
2011-07-15,109,116,109,110,6757,0
2011-07-18,110.5,112.5,109,109,1618,0
2011-07-19,110,111,107.5,109,1930,0
2011-07-20,108,136,108,131.5,16135,0
2011-07-21,130,130,121.5,125.5,7838,0
2011-07-22,125,133.5,122.5,130,4355,0
2011-07-25,127.5,128.5,120.5,125.5,2377,0
2011-07-26,125.5,126,122.5,123,1162,0
2011-07-27,123,134.5,122,132.5,3475,0
2011-07-28,134.5,143.5,124.5,124.5,9255,0
2011-07-29,124,131,123,124,3512,0
2011-08-01,124,124.5,117.5,120,1909,0
2011-08-02,119.5,124.5,117.5,119,2590,0
2011-08-03,119.5,119.5,113,117,1744,0
2011-08-04,116,116,107.5,112.5,5802,0
2011-08-05,113.5,113.5,104.5,108,4361,0
2011-08-08,103,104.5,87.5,90.5,8513,0
2011-08-09,93,99.5,87.5,92.5,6462,0
2011-08-10,90.5,92.5,87.5,87.5,3345,0
2011-08-11,113.5,113.5,91,97,3557,0
2011-08-12,99,101,92,95,2123,0
2011-08-15,97.5,102.5,96,98,1620,0
2011-08-16,96.5,99.5,93,94,1778,0
2011-08-17,96,111.5,96,107,7369,0
2011-08-18,102.5,106,98.5,102.5,4286,0
2011-08-19,98,110.5,98,100.5,3956,0
2011-08-22,105,105,93,94.5,3097,0
2011-08-23,96.5,111,92.5,105.5,5838,0
2011-08-24,105,106.5,100,103,2644,0
2011-08-25,102,106,100,103,1806,0
2011-08-26,100.5,107,99,103.5,2134,0
2011-08-29,103.5,111,103.5,105.5,2217,0
2011-08-30,105.5,109.5,98.5,108.5,3024,0
2011-08-31,108.5,111,105,110,1278,0
2011-09-01,109.5,110,105,105.5,1231,0
2011-09-02,102,108,94,108,3303,0
2011-09-06,115,115,103.5,112,6826,0
2011-09-07,172.5,200,160.5,175,195685,0
2011-09-08,174,184,162.5,174,57399,0
2011-09-09,169.5,181,159,162,31320,0
2011-09-12,156,156,144,147.5,26612,0
2011-09-13,146.5,155.5,141.5,149,11367,0
2011-09-14,150,151.5,147.5,150.5,7673,0
2011-09-15,151.5,152.5,146.5,149,5071,0
2011-09-16,151,181,150,171.5,55093,0
2011-09-19,169,169,161,165,10586,0
2011-09-20,165,177.5,163.5,167,9761,0
2011-09-21,165,169,161,163,5225,0
2011-09-22,146,162,144.5,156,11946,0
2011-09-23,154.5,162,150.5,159,4211,0
2011-09-26,294,310,226.5,246.5,205387,0
2011-09-27,260,270,241,244.5,50215,0
2011-09-28,245,249.5,219,226.5,24401,0
2011-09-29,233,242,220.5,231.5,15275,0
2011-09-30,225.5,228.5,219,221.5,9390,0
2011-10-03,238,250,229,231.5,34027,0
2011-10-04,232,299,220,296,78034,0
2011-10-05,301,302,257.5,274.5,53303,0
2011-10-06,290,290,272,281,15502,0
2011-10-07,284,289,265.5,278.5,10168,0
2011-10-10,282.5,292.5,266,267.5,17931,0
2011-10-11,262.5,291,257.5,288,28280,0
2011-10-12,292.5,315,282.5,310.5,49365,0
2011-10-13,312,334,291,326,32479,0
2011-10-14,338,348,322.5,331,24155,0
2011-10-17,326,330,315,323.5,10917,0
2011-10-18,329.5,345,314.5,322,22853,0
2011-10-19,321.5,325.5,310,314.5,10212,0
2011-10-20,305,328,305,323.5,13126,0
2011-10-21,325,329.5,310,315.5,11788,0
2011-10-24,315.5,322.5,310,315,6826,0
2011-10-25,317.5,317.5,286,292.5,17042,0
2011-10-26,299,316.5,276.5,298,25541,0
2011-10-27,310,313.5,297,306.5,15718,0
2011-10-28,289.5,308.5,282.5,294.5,15399,0
2011-10-31,286.5,296.5,283,287,10148,0
2011-11-01,280,284.5,264,269.5,15440,0
2011-11-02,296,302.5,261,278,130795,0
2011-11-03,285,285,265,268.5,24026,0
2011-11-04,260,260.5,228,233,49551,0
2011-11-07,245,269.5,242.5,258,35032,0
2011-11-08,262.5,269.5,251,255,19439,0
2011-11-09,250,257,240,250,16130,0
2011-11-10,251,256,247.5,252,11772,0
2011-11-11,252,256,247,249,5217,0
2011-11-14,246.5,267,245,262.5,14462,0
2011-11-15,259,263.5,248,255.5,8109,0
2011-11-16,255,264,249.5,259,6404,0
2011-11-17,272.5,275,255.5,259,9373,0
2011-11-18,269.5,269.5,246.5,251,6611,0
2011-11-21,245.5,247.5,233,244,10333,0
2011-11-22,242.5,252.5,238,244,4536,0
2011-11-23,243,243,229,235,5995,0
2011-11-25,232.5,237,227.5,231,1815,0
2011-11-28,243,243,225,238.5,7918,0
2011-11-29,241.5,241.5,233.5,241.5,3176,0
2011-11-30,247,247.5,230.5,241,6500,0
2011-12-01,240.5,240.5,228.5,230,5404,0
2011-12-02,231.5,237,226,232,4248,0
2011-12-05,238,238,227.5,229.5,4228,0
2011-12-06,229,233.5,207.5,220.5,9995,0
2011-12-07,223,230.5,218,227,4552,0
2011-12-08,223.5,228.5,214,215,2195,0
2011-12-09,217.5,227,215.5,227,3959,0
2011-12-12,220,233.5,216.5,228,5883,0
2011-12-13,229.5,232,220,223,3882,0
2011-12-14,215.5,220.5,212.5,214.5,3471,0
2011-12-15,218,220,195.5,198.5,13552,0
2011-12-16,182.5,182.5,165.5,175,53822,0
2011-12-19,178,188,174.5,175,8526,0
2011-12-20,178.5,186,177.5,180,5192,0
2011-12-21,180.5,201,180.5,199,11540,0
2011-12-22,199,199,188.5,188.5,6042,0
2011-12-23,191,194,185,189.5,5227,0
2011-12-27,187.5,187.5,178.5,180,7136,0
2011-12-28,180,184.5,179.5,181,4145,0
2011-12-29,180,187,175,181,7697,0
2011-12-30,180,186.5,180,184.5,7305,0
2012-01-03,189,190,175.5,179,11015,0
2012-01-04,178.5,180,169,171,8989,0
2012-01-05,174.5,174.5,168,172.5,6824,0
2012-01-06,171.5,172.5,168,169,4508,0
2012-01-09,170,170,159.5,160.5,12080,0
2012-01-10,160.5,167.5,160.5,166.5,8093,0
2012-01-11,169,187.5,167.5,185,19879,0
2012-01-12,192.5,192.5,176.5,182.5,8149,0
2012-01-13,180,197.5,176.5,195.5,11102,0
2012-01-17,199.5,207.5,193.5,195,19042,0
2012-01-18,195,209.5,194.5,205,11290,0
2012-01-19,206.5,225,205.5,215,19691,0
2012-01-20,215.5,225,213.5,220,14866,0
2012-01-23,221,229.5,216.5,227.5,8745,0
2012-01-24,229,229,211.5,215.5,8625,0
2012-01-25,215.5,217.5,211.5,215,5240,0
2012-01-26,216.5,217.5,203,210,6408,0
2012-01-27,210,211,205,207.5,3630,0
2012-01-30,206,242,206,237.5,20648,0
2012-01-31,240.5,247,229,233.5,11827,0
2012-02-01,234,237,224,229.5,6189,0
2012-02-02,230,231.5,220,222,6360,0
2012-02-03,227,227.5,215,224,6035,0
2012-02-06,226.5,234,222.5,222.5,7299,0
2012-02-07,224,226.5,219,224.5,3445,0
2012-02-08,225,225.5,217,217.5,4131,0
2012-02-09,214.5,218,210.5,212.5,6199,0
2012-02-10,210.5,212,202.5,204,4533,0
2012-02-13,206,218,206,216.5,4974,0
2012-02-14,215.5,218.5,212,214,2813,0
2012-02-15,215,216.5,213.5,213.5,2681,0
2012-02-16,213,218.5,213,215.5,2713,0
2012-02-17,215.5,217.5,209.5,213,5416,0
2012-02-21,215,220,210,214.5,6868,0
2012-02-22,215,220,214.5,215.5,4368,0
2012-02-23,232,256.5,230,239.5,49516,0
2012-02-24,239.5,241,225,230.5,10287,0
2012-02-27,231.5,234,221.5,224.5,5501,0
2012-02-28,225,246,223,240,15467,0
2012-02-29,242.5,246,230,231,7836,0
2012-03-01,230.5,245,230.5,243,8351,0
2012-03-02,240,242.5,232.5,233.5,5685,0
2012-03-05,235.5,238,230,234.5,3071,0
2012-03-06,233.5,236,225.5,234,6099,0
2012-03-07,248.5,253.5,236,237.5,17818,0
2012-03-08,242,242.5,230.5,237,7131,0
2012-03-09,237,242,234,241,4428,0
2012-03-12,239,244,234,235.5,5405,0
2012-03-13,237,237,226,227.5,5957,0
2012-03-14,227.5,229,220,224.5,7471,0
2012-03-15,224.5,234,221.5,234,5061,0
2012-03-16,236.5,238,227,229.5,2913,0
2012-03-19,229.5,233,224,225,5683,0
2012-03-20,225,228,223.5,228,4705,0
2012-03-21,227,230,218.5,221,7927,0
2012-03-22,220,220,208.5,212,5844,0
2012-03-23,211.5,217,208,215.5,4395,0
2012-03-26,219,224,217.5,222.5,3578,0
2012-03-27,221.5,223,217.5,221,2816,0
2012-03-28,221.5,221.5,212.5,219,3022,0
2012-03-29,216,224,211.5,223.5,4719,0
2012-03-30,225,225,216,224,4602,0
2012-04-02,221.5,229.5,219,229,4856,0
2012-04-03,231,243.5,231,234.5,11536,0
2012-04-04,231,234.5,228.5,233,4225,0
2012-04-05,231.5,232,229.5,230,2436,0
2012-04-09,224,232,223,225,3148,0
2012-04-10,225.5,229.5,216.5,224,5831,0
2012-04-11,225,228,222,225,3404,0
2012-04-12,225,229.5,221,223,3432,0
2012-04-13,222.5,224.5,221,222.5,2684,0
2012-04-16,222.5,223.5,219.5,220.5,2972,0
2012-04-17,221,226.5,218,225,5043,0
2012-04-18,224.5,226.5,211.5,219,6159,0
2012-04-19,218,226,216.5,219,2788,0
2012-04-20,219.5,227,216.5,221.5,5599,0
2012-04-23,216,220,212.5,217.5,5407,0
2012-04-24,216,224,213,218,2731,0
2012-04-25,218.5,226,213.5,213.5,4556,0
2012-04-26,214.5,216.5,205,207.5,5827,0
2012-04-27,209.5,220,208,220,3915,0
2012-04-30,222.5,225.5,217.5,224,3011,0
2012-05-01,224.5,230,221.5,227.5,3850,0
2012-05-02,225.5,234.5,223,232.5,3241,0
2012-05-03,231,234.5,225,228,2567,0
2012-05-04,226,226,200,208,13266,0
2012-05-07,208,208,187,195.5,9931,0
2012-05-08,194,198,187.5,193.5,5308,0
2012-05-09,191,192.5,185.5,187,6684,0
2012-05-10,187.5,199,186,190,7703,0
2012-05-11,187.5,189.5,183,184,3746,0
2012-05-14,182.5,183,168,171,10155,0
2012-05-15,171,176,162.5,163,10956,0
2012-05-16,162,164.5,145,149.5,18405,0
2012-05-17,150,157.5,137.5,148.5,7554,0
2012-05-18,149.5,149.5,139,142,5666,0
2012-05-21,142,143.5,127,129,17121,0
2012-05-22,128.5,134,125,125,9011,0
2012-05-23,127,156,127,146.5,33754,0
2012-05-24,145,146.5,133,139,9185,0
2012-05-25,139,142,132,134.5,4300,0
2012-05-29,136,137.5,129,130.5,5949,0
2012-05-30,129,131,125,127.5,3506,0
2012-05-31,128,134.5,128,133,4107,0
2012-06-01,134.5,144.5,129.5,140.5,6772,0
2012-06-04,142.5,142.5,129.5,132.5,5016,0
2012-06-05,131.5,141,129.5,140,5584,0
2012-06-06,141.5,144.5,134,144.5,6100,0
2012-06-07,145,145,138.5,139,6450,0
2012-06-08,139,143.5,136,137.5,3528,0
2012-06-11,142.5,142.5,135,135,1903,0
2012-06-12,137.5,138,130,130,3766,0
2012-06-13,130,133,125.5,128.5,6237,0
2012-06-14,127,131.5,125.5,126,3578,0
2012-06-15,127.5,140.5,126,137,3890,0
2012-06-18,133.5,144.5,131.5,140,7368,0
2012-06-19,142.5,144,133.5,135.5,2694,0
2012-06-20,135,139,132.5,134,3988,0
2012-06-21,136,139.5,131,134.5,4378,0
2012-06-22,136,137,132.5,133.5,6060,0
2012-06-25,132.5,137,132,135,3303,0
2012-06-26,135,142.5,134,142,2969,0
2012-06-27,143,146.5,137,138.5,3082,0
2012-06-28,137.5,144.5,137.5,144.5,2527,0
2012-06-29,146.5,166.5,145.5,163,10408,0
2012-07-02,164.5,177.5,163.5,172.5,10466,0
2012-07-03,175,175.5,163.5,165.5,4063,0
2012-07-05,165.5,165.5,156,156.5,6765,0
2012-07-06,155,159.5,153,158,3943,0
2012-07-09,161.5,179.5,161.5,168,7500,0
2012-07-10,175.5,182.5,172.5,177.5,7090,0
2012-07-11,175.5,184,157.5,182,5546,0
2012-07-12,182.5,198,179,194.5,10681,0
2012-07-13,198,201.5,194.14,199.5,8135,0
2012-07-16,197.5,215,193,211,15756,0
2012-07-17,215,218.5,199.5,206.5,8613,0
2012-07-18,205.5,209,201,202.5,4137,0
2012-07-19,202,207.5,194,195,4885,0
2012-07-20,194,194.5,162.5,186,9488,0
2012-07-23,183,192.5,173,188,2623,0
2012-07-24,188,190,171,175,3487,0
2012-07-25,177,181,175,176.5,1708,0
2012-07-26,176.5,182,175.5,178,1947,0
2012-07-27,180,180,175,177.5,4258,0
2012-07-30,174.5,174.5,166,172,6419,0
2012-07-31,172,178,169,177.5,4509,0
2012-08-01,178.5,181,175,176,1178,0
2012-08-02,175,175,165,166.5,1632,0
2012-08-03,167,171.5,165,169.5,1666,0
2012-08-06,175,175,166.5,173.5,2093,0
2012-08-07,172.5,172.5,157,163,5957,0
2012-08-08,156.5,173.5,150.5,169,5912,0
2012-08-09,169,173.5,161.5,170.5,2179,0
2012-08-10,167.5,170.5,165,170,2317,0
2012-08-13,167,171,164,170,1559,0
2012-08-14,169.5,171,167,169,947,0
2012-08-15,166.5,171.5,166.5,170,2745,0
2012-08-16,168.5,170.5,167.5,170,2398,0
2012-08-17,169.5,174.48,169,172.5,4465,0
2012-08-20,170.5,172.5,167.5,172.5,1954,0
2012-08-21,171.5,172,165.01,172,2198,0
2012-08-22,172,172,161,164.5,1950,0
2012-08-23,162.5,170,160,170,2294,0
2012-08-24,167,170,166.5,170,846,0
2012-08-27,167,171.5,166,168,2312,0
2012-08-28,167,170,162,165,3643,0
2012-08-29,162.5,170,162.5,167.5,1657,0
2012-08-30,164.5,170,164.25,170,2342,0
2012-08-31,169,170,164,169,2118,0
2012-09-04,167.5,174,167.5,172.5,5618,0
2012-09-05,170.5,172,163.5,165.5,2937,0
2012-09-06,167.5,171.5,165.5,169.5,2282,0
2012-09-07,170.5,172,169,171,1704,0
2012-09-10,171,171.5,164,165.7,1076,0
2012-09-11,166.5,169,163.5,166.5,994,0
2012-09-12,166.5,167.5,162.5,165,1403,0
2012-09-13,165,168.5,163.35,165,1592,0
2012-09-14,163,165,158,162,3521,0
2012-09-17,160,167,160,166,5256,0
2012-09-18,169,169,158,163,5762,0
2012-09-19,161,164.5,160,163.5,1946,0
2012-09-20,162.5,165,160.58,164,2375,0
2012-09-21,163.5,165,161.5,164,2607,0
2012-09-24,167,170.5,162.5,166.5,11624,0
2012-09-25,165,167.5,161.5,162,2241,0
2012-09-26,160.5,165,158,162,1425,0
2012-09-27,161,164.5,160.55,162,928,0
2012-09-28,160,164,160,160.5,685,0
2012-10-01,160,162.5,151.5,153.25,2258,0
2012-10-02,152.5,155,150,150.5,1629,0
2012-10-03,150,164.5,147,162.5,5046,0
2012-10-04,161,164.5,159.5,164.5,1933,0
2012-10-05,167.5,167.5,160.5,164.5,3714,0
2012-10-08,164.5,166.5,164.5,165.5,2552,0
2012-10-09,165.5,166,158,163.5,3330,0
2012-10-10,164,164,156.5,157,1429,0
2012-10-11,159,159,153.5,154.5,790,0
2012-10-12,153.5,157,152.5,153,1389,0
2012-10-15,153,155,150.5,154.5,1604,0
2012-10-16,158.5,164.5,157,161,3973,0
2012-10-17,160.5,162.5,156.5,159.5,1038,0
2012-10-18,157.5,158.5,154,156.48,961,0
2012-10-19,157,160,152.5,158.5,2390,0
2012-10-22,158.5,160,158,159,985,0
2012-10-23,158.5,158.5,155.5,156.5,1257,0
2012-10-24,157.5,158,152.5,154.5,3039,0
2012-10-25,156.5,159.5,154.5,157.5,794,0
2012-10-26,156.5,159.5,156.5,157.5,1060,0
2012-10-31,157.5,159.5,153.5,154.5,2029,0
2012-11-01,155,157,154.5,156,728,0
2012-11-02,155.5,156,148,149.5,2512,0
2012-11-05,158.5,158.5,147.49,148.5,2420,0
2012-11-06,148.5,157.5,148.14,156,2042,0
2012-11-07,156,156,147.5,149.5,2520,0
2012-11-08,150,150,132.5,134,9409,0
2012-11-09,134,135.5,125.5,130,6692,0
2012-11-12,132.5,134.5,129,130.5,1635,0
2012-11-13,130.5,130.5,128,129,1044,0
2012-11-14,130,130,124,126,3891,0
2012-11-15,125.5,128.49,122.5,125.5,3208,0
2012-11-16,126.5,129,120,123,3414,0
2012-11-19,123.5,125,120,121.5,3652,0
2012-11-20,122,125,119.5,120.5,1796,0
2012-11-21,121,123.5,119,119.5,2469,0
2012-11-23,120,120,118.14,119.5,2915,0
2012-11-26,119,123,117,118,2936,0
2012-11-27,117.5,119.5,115.5,117,2494,0
2012-11-28,117.45,118.5,113,116,2899,0
2012-11-29,116,118.5,113.5,114.75,3579,0
2012-11-30,116.5,117.49,112.5,113,1790,0
2012-12-03,112.5,114.5,106,106,4711,0
2012-12-04,106,110.1,102.5,108,4475,0
2012-12-05,108,111.5,105.5,108,2847,0
2012-12-06,108.5,110.42,104.5,105.5,2773,0
2012-12-07,105.5,109,104,105.5,2679,0
2012-12-10,106,107.5,104,107,2238,0
2012-12-11,106.5,110,105,106.75,3869,0
2012-12-12,107.5,108.5,105,107.5,2197,0
2012-12-13,106.5,109,101,102.5,4030,0
2012-12-14,100.5,105,98,103.5,6526,0
2012-12-17,104,105,100,105,3598,0
2012-12-18,102.5,105,101,103.5,5790,0
2012-12-19,104,104.5,99,100.5,6244,0
2012-12-20,100,103,99.5,100,4081,0
2012-12-21,99,101,97.5,99.5,4930,0
2012-12-24,100,100,98,99,3042,0
2012-12-26,98,98.5,96,96.5,4923,0
2012-12-27,97.5,97.5,92.5,95,9157,0
2012-12-28,95,96,91,91,7472,0
2012-12-31,90,90.5,85.5,89.5,18940,0
2013-01-02,95,95,87,87.5,6357,0
2013-01-03,87.5,91.005,82.5,84.5,11106,0
2013-01-04,85.5,87,83.5,85.5,7049,0
2013-01-07,86.5,91.5,86,90,14549,0
2013-01-08,91.5,97.5,90,94,30254,0
2013-01-09,95.5,97,88,88,24243,0
2013-01-10,91.5,93.5,90,92,15061,0
2013-01-11,94,96.5,92.5,94.5,20998,0
2013-01-14,96.5,102,95,101,31996,0
2013-01-15,104.5,109.55,103,106,48787,0
2013-01-16,107.5,107.5,96.5,99,31980,0
2013-01-17,98.5,98.5,86,91.5,23652,0
2013-01-18,93,95,86,89.5,24264,0
2013-01-22,89.5,91.5,85.5,87.5,12603,0
2013-01-23,87.5,89,84,86.5,16555,0
2013-01-24,86.5,91.5,85,86,30141,0
2013-01-25,87,88.5,83.5,83.5,18403,0
2013-01-28,84.5,86,80,85,20663,0
2013-01-29,86,86.5,84,84.75,7449,0
2013-01-30,85.5,86,83,84,8395,0
2013-01-31,83.5,84.5,82.5,83.5,6533,0
2013-02-01,84.5,86.5,83.5,85.5,11503,0
2013-02-04,87.5,87.5,83.5,84.5,7170,0
2013-02-05,85.5,87.5,84.5,85.5,9272,0
2013-02-06,85.5,87,84,84,4091,0
2013-02-07,85,85.5,83.415,84,2891,0
2013-02-08,84.5,85,82.5,83,4769,0
2013-02-11,83.5,85.5,82.5,84.5,5789,0
2013-02-12,80,80,71,77.5,60024,0
2013-02-13,78,78.5,74,74.5,10310,0
2013-02-14,74,75,73.5,74.5,4344,0
2013-02-15,75,82.5,74.5,79,11602,0
2013-02-19,79,81,76.5,80,9633,0
2013-02-20,80,82,78,78.5,6972,0
2013-02-21,78.5,78.5,74.5,75.5,4813,0
2013-02-22,75.5,77,75,75.75,1520,0
2013-02-25,75.5,77.5,75,75.75,1301,0
2013-02-26,77,77.5,73.5,74,6054,0
2013-02-27,75,76.5,74,74,2141,0
2013-02-28,74,76,74,74.5,2181,0
2013-03-01,74.5,76,74,75,2959,0
2013-03-04,75.5,76.995,72,72,3933,0
2013-03-05,73.5,75.5,73,74.5,2881,0
2013-03-06,79,79.5,58.5,62.5,68514,0
2013-03-07,63,65,60.5,63,16305,0
2013-03-08,63.5,64,61,61.5,9187,0
2013-03-11,61.5,62,59.5,60,10020,0
2013-03-12,60,61.5,58.5,59.5,7027,0
2013-03-13,59,60,54,56,33538,0
2013-03-14,56,57.5,56,56.5,5269,0
2013-03-15,57.5,59,55.5,59,13861,0
2013-03-18,59,62,56.5,58.5,9791,0
2013-03-19,60.5,60.5,56,56.5,6083,0
2013-03-20,57,58.5,55.5,57.495,8180,0
2013-03-21,58,60,57.5,59,13285,0
2013-03-22,60.5,63.5,59,61,35347,0
2013-03-25,63.5,63.5,61,61.5,9743,0
2013-03-26,62,62,58.5,59,10860,0
2013-03-27,58,58.5,56,58,6292,0
2013-03-28,58,59,56.505,58,3134,0
2013-04-01,60,60,56,58,10017,0
2013-04-02,59.5,59.5,57.5,58.5,4059,0
2013-04-03,58,59,56.5,59,6300,0
2013-04-04,57,59,57,58.5,2780,0
2013-04-05,57,58.5,56.5,56.5,3949,0
2013-04-08,57.5,58,56,56.5,3397,0
2013-04-09,57,58,56,57.5,4051,0
2013-04-10,57,58,57,57,2325,0
2013-04-11,56.5,59,56.5,58.5,5101,0
2013-04-12,58,60,57.5,59.75,5437,0
2013-04-15,60,62.5,55.5,56,16024,0
2013-04-16,56.5,58,56,57,3196,0
2013-04-17,56.5,58,55.5,55.5,5543,0
2013-04-18,55,57,55,55.5,3215,0
2013-04-19,56.5,58.5,55.5,58,4302,0
2013-04-22,58.5,58.5,56,57.5,3578,0
2013-04-23,57.5,59,56.5,58,3263,0
2013-04-24,58,59,56.68,59,2752,0
2013-04-25,60,63.25,59,62,14789,0
2013-04-26,64.5,69.5,64.5,66,45190,0
2013-04-29,67.5,68,64,64,15862,0
2013-04-30,67.5,67.5,59.5,61.5,23602,0
2013-05-01,55,57,51,54.5,29870,0
2013-05-02,54.5,55,52,53,11069,0
2013-05-03,54,56,53.5,55,12525,0
2013-05-06,57,59,54.5,55,11883,0
2013-05-07,56.5,57,54.5,54.5,11683,0
2013-05-08,56.5,56.5,54,55.5,11724,0
2013-05-09,55.5,56,54,55,5340,0
2013-05-10,56,56,54,55,5953,0
2013-05-13,56,56,54.5,55.5,4441,0
2013-05-14,55.5,55.5,54,55,6524,0
2013-05-15,55.5,55.5,54,55.5,6445,0
2013-05-16,55.5,56,54,55,11659,0
2013-05-17,54.5,54.5,52.5,53.5,10025,0
2013-05-20,53.5,55,53,53.75,6208,0
2013-05-21,54,55,53,54.5,8112,0
2013-05-22,55,55.5,54,54,5276,0
2013-05-23,54,55.5,53,55.5,7902,0
2013-05-24,55.5,56,54,55,6791,0
2013-05-28,55,58.5,54,57.5,15873,0
2013-05-29,58,58.5,54.5,55,7736,0
2013-05-30,56,56.5,54.5,55,3687,0
2013-05-31,55,58,55,55,7911,0
2013-06-03,56.5,58,55,57.5,8665,0
2013-06-04,58.5,58.5,56,57.5,5404,0
2013-06-05,57,60,55.5,57,21035,0
2013-06-06,53.5,55,51.5,54,21764,0
2013-06-07,53,54,52.005,52.5,5787,0
2013-06-10,52.5,52.5,50,51.5,16866,0
2013-06-11,51.5,51.5,50.5,51.5,6238,0
2013-06-12,51.5,51.5,48.5,48.5,14399,0
2013-06-13,49,50.5,42.75,43.95,31083,0
2013-06-14,44,47,43.11,44.5,9624,0
2013-06-17,44.25,45.495,41.13,42.35,24485,0
2013-06-18,41.125,42.35,40.63,41.42,11723,0
2013-06-19,42,42,40.005,40.005,7819,0
2013-06-20,40.5,40.525,38.545,39.5,9798,0
2013-06-21,39.5,39.75,36.005,36.65,11474,0
2013-06-24,36,40,35,40,18454,0
2013-06-25,41,41,39.155,40.425,6639,0
2013-06-26,40,40.505,38.515,39,7821,0
2013-06-27,39,46.25,39,45.86,15919,0
2013-06-28,46.5,50.5,45,46.5,36492,0
2013-07-01,46.5,48.495,45,45.5,8632,0
2013-07-02,46.99,46.99,45,45.605,5347,0
2013-07-03,46,48.925,45.575,47.885,2861,0
2013-07-05,48.5,50,47.5,49.5,5621,0
2013-07-08,50,51.5,48.5,51.5,7285,0
2013-07-09,52.5,53.5,49.5,49.5,7853,0
2013-07-10,51.5,51.5,48.565,50.5,4670,0
2013-07-11,51,52,47.5,47.5,10828,0
2013-07-12,47,47.5,43.005,46,8844,0
2013-07-15,46.5,48,45,47.25,3789,0
2013-07-16,47.5,49.4,45.65,48.5,4307,0
2013-07-17,49,49,47,47.755,3650,0
2013-07-18,47.5,51.05,47.5,48.03,8383,0
2013-07-19,48,49,48,48,4374,0
2013-07-22,48.115,49.5,46.505,46.505,6981,0
2013-07-23,47.5,47.5,46.5,46.5,3741,0
2013-07-24,47.5,47.75,46.55,47,2057,0
2013-07-25,47,47.5,45.075,45.5,2452,0
2013-07-26,45.5,47.5,45.5,46,3131,0
2013-07-29,46,46.5,45,45,2837,0
2013-07-30,45.5,46,44,44,2831,0
2013-07-31,45,45.5,44,44.5,2498,0
2013-08-01,45,51.5,44,47,25910,0
2013-08-02,47.5,47.75,46.5,46.96,5082,0
2013-08-05,46.5,48.4,45.5,46.2,4213,0
2013-08-06,46.5,47.905,44.5,44.825,6757,0
2013-08-07,44.56,44.95,42,42.495,9067,0
2013-08-08,37.5,40,35,37,31990,0
2013-08-09,39,40.95,37,37.005,11910,0
2013-08-12,39,39,37,38,4655,0
2013-08-13,38.5,39.5,37.75,38.5,1930,0
2013-08-14,38,38.995,37.5,38.145,2890,0
2013-08-15,37.5,39.125,36.5,37.01,3897,0
2013-08-16,37,37.5,36.5,36.5,2168,0
2013-08-19,36,37,35,35.5,6639,0
2013-08-20,35.5,35.5,32.505,33.45,8747,0
2013-08-21,34,34.57,33.25,34.54,4979,0
2013-08-22,35,35.5,34.05,35.49,1026,0
2013-08-23,34.5,36.5,34.015,35,2526,0
2013-08-26,35,35.81,34.5,35.11,2563,0
2013-08-27,34.5,34.99,32.5,33.995,7691,0
2013-08-28,33.08,35,32.5,32.505,4721,0
2013-08-29,33,33.995,32.515,32.815,3350,0
2013-08-30,33,33.75,32.55,32.65,3842,0
2013-09-03,33,35,32.925,33.025,3478,0
2013-09-04,33,34,33,33,3822,0
2013-09-05,33,35,33,34.5,3433,0
2013-09-06,33.085,35,33.085,34.79,2309,0
2013-09-09,34.8,34.8,32.5,33.38,15066,0
2013-09-10,34.85,34.85,32.755,33.16,3588,0
2013-09-11,34.25,35,33.255,33.555,8100,0
2013-09-12,34,35,33.5,33.8,6828,0
2013-09-13,34.5,37,33.5,36,11543,0
2013-09-16,36,37.75,35.5,37.5,9129,0
2013-09-17,37.5,37.5,35.5,35.5,7138,0
2013-09-18,35.75,36.895,35.5,36.25,4458,0
2013-09-19,37,37,35.505,36.245,2250,0
2013-09-20,35.375,36,35.05,35.5,3538,0
2013-09-23,35,35.5,33.16,33.165,6883,0
2013-09-24,33.5,37,33.5,33.5,3034,0
2013-09-25,34,37.5,33,33,12902,0
2013-09-26,34,35.6,34,34.8,2328,0
2013-09-27,34.5,36.5,34,35,4410,0
2013-09-30,34.5,37,34.5,36.5,6252,0
2013-10-01,37.5,39.5,35.5,37.5,18250,0
2013-10-02,38,39.995,37.79,38,10463,0
2013-10-03,39,41.895,38.255,40.5,10487,0
2013-10-04,40,42,39,39.5,4946,0
2013-10-07,42,42,39,39.005,3244,0
2013-10-08,38,40,37,40,4266,0
2013-10-09,38.5,39,37.5,37.5,3034,0
2013-10-10,39.5,39.5,38,38,2286,0
2013-10-11,38,40,37.5,38.5,3646,0
2013-10-14,37.5,38.5,37,38.5,1388,0
2013-10-15,38.5,38.5,37,37.5,2238,0
2013-10-16,38.5,39,36.5,38.5,4010,0
2013-10-17,39,39,37.5,38,2932,0
2013-10-18,37.5,39,37.5,38,1890,0
2013-10-21,38.5,40,37.5,40,2990,0
2013-10-22,40,40,39,39.5,3227,0
2013-10-23,40,40,38,39.5,4436,0
2013-10-24,37.5,49.5,37.5,49.5,51040,0
2013-10-25,52,52,42.5,44.5,21180,0
2013-10-28,49,49,41.5,43,7876,0
2013-10-29,43,44,42,42,3164,0
2013-10-30,40.5,41,35.5,36,24538,0
2013-10-31,36.5,36.5,34.04,35.875,5432,0
2013-11-01,36.5,37.5,35,36.5,2472,0
2013-11-04,37,37,35,35.5,3572,0
2013-11-05,35.5,36.5,35,36.5,4530,0
2013-11-06,35.075,36.5,34.5,34.51,6548,0
2013-11-07,36,36.94,34.6,36.94,9796,0
2013-11-08,37.5,37.5,35.5,35.5,7668,0
2013-11-11,36,36,34.5,35,3532,0
2013-11-12,35,35,33.5,33.5,5658,0
2013-11-13,35,35,33,33.5,4582,0
2013-11-14,33.55,36,33.075,34.815,7063,0
2013-11-15,35,35,33,33.5,6284,0
2013-11-18,33.5,34.5,32.5,33,23744,0
2013-11-19,34.5,35,32.5,33,3718,0
2013-11-20,33,34.5,32.5,32.5,2332,0
2013-11-21,34,35.5,33,35,10824,0
2013-11-22,35,35,33.5,34,2778,0
2013-11-25,34,34,33.5,34,3640,0
2013-11-26,33.5,34.5,33.5,33.5,4600,0
2013-11-27,34,34.5,33,33.5,3580,0
2013-11-29,33,34,33,34,1552,0
2013-12-02,34,34,33.255,33.965,3759,0
2013-12-03,33.5,34,32.5,33,6550,0
2013-12-04,33,34,32.5,32.5,5202,0
2013-12-05,32.5,34,32.5,33,6688,0
2013-12-06,33,34,32.5,34,5100,0
2013-12-09,32.5,35.5,32.5,33,22832,0
2013-12-10,33.5,33.5,32.5,33,8166,0
2013-12-11,33,35.49,32.5,33.06,7704,0
2013-12-12,35,35,32.5,33,5504,0
2013-12-13,33,33.5,32.5,33,3334,0
2013-12-16,32.5,33,32,32.5,6268,0
2013-12-17,33,33,32,33,3498,0
2013-12-18,32,35,32,33.5,21390,0
2013-12-19,34,35,33,33.5,5574,0
2013-12-20,35,35,33,35,8204,0
2013-12-23,34,35,33,33.5,7674,0
2013-12-24,33,33.5,32.505,32.6,5009,0
2013-12-26,34.5,34.5,32.5,33.5,10558,0
2013-12-27,33.5,33.765,32.5,32.55,6376,0
2013-12-30,32,33,32,32.485,7689,0
2013-12-31,32,33,31.5,32,15030,0
2014-01-02,32.95,33.245,31.72,32.8,4918,0
2014-01-03,33.5,33.5,31.8,32.495,4369,0
2014-01-06,32.375,35,32.375,35,13452,0
2014-01-07,34.5,37.5,34.5,37.5,22338,0
2014-01-08,38.5,39,35,37,19646,0
2014-01-09,35.5,37,35.5,36,3842,0
2014-01-10,36,36.5,34,35,4970,0
2014-01-13,37,39.5,35,35.5,9852,0
2014-01-14,35.25,38.5,35.25,35.61,18470,0
2014-01-15,36,37.5,33.5,34,13166,0
2014-01-16,36,36.5,34,36.5,9898,0
2014-01-17,35.5,36.5,35.5,35.5,7646,0
2014-01-21,36.5,36.5,35.5,36,6802,0
2014-01-22,37.75,44.475,35.805,36,74981,0
2014-01-23,36.5,37.25,35,36,14287,0
2014-01-24,36,36,34,34.5,10344,0
2014-01-27,35,35.495,32.5,32.5,13580,0
2014-01-28,33.5,34.5,32.5,33,4648,0
2014-01-29,33.5,34.5,33,34.5,4918,0
2014-01-30,36,39,36,37.5,22805,0
2014-01-31,36,37,34.5,36.5,7172,0
2014-02-03,36.95,36.975,35,36.495,5042,0
2014-02-04,36.5,36.5,35,35.9,3373,0
2014-02-05,36,36.475,34.6,34.72,2461,0
2014-02-06,34.625,36.55,34.625,36.5,9173,0
2014-02-07,37.5,38,35.5,36.5,10351,0
2014-02-10,35.595,36.5,35.5,35.975,4158,0
2014-02-11,36.12,37,35.565,36,5173,0
2014-02-12,36.5,36.5,35.75,36.455,3669,0
2014-02-13,36.5,36.5,35.585,36.5,2963,0
2014-02-14,35.875,36.45,35.335,36.3,4686,0
2014-02-18,36.25,37.5,35.09,37.395,11038,0
2014-02-19,37.5,37.5,35.75,36.5,5745,0
2014-02-20,36.495,36.5,35.3,36.25,1552,0
2014-02-21,36.45,36.75,35.61,36.495,5076,0
2014-02-24,35.78,36.7,35.13,35.935,5246,0
2014-02-25,35.545,35.99,35.255,35.49,4315,0
2014-02-26,35.5,36,35,35,3069,0
2014-02-27,35.95,35.95,35,35.75,3912,0
2014-02-28,36,36,34.975,35.25,6773,0
2014-03-03,35.92,36,34.7,35.015,5035,0
2014-03-04,34.5,36,33.5,34,15344,0
2014-03-05,35.92,35.99,34,35.495,6585,0
2014-03-06,35,37.5,35,36.75,16523,0
2014-03-07,37.5,40.5,37,39,82632,0
2014-03-10,40,40,36.555,38.47,18350,0
2014-03-11,37.505,38.5,34.25,35.7,19062,0
2014-03-12,37,37,34.85,36,12338,0
2014-03-13,35.505,37,35.11,35.58,5505,0
2014-03-14,35.5,35.5,33,33,15361,0
2014-03-17,34.5,35,34,34.5,11352,0
2014-03-18,34,34.5,33.075,33.79,14087,0
2014-03-19,33.5,34,33,33.35,9749,0
2014-03-20,33,35,33,34.5,8544,0
2014-03-21,35.095,35.5,33.51,35,7991,0
2014-03-24,35,35,32.5,33,8655,0
2014-03-25,33.5,34.25,32.5,33,6175,0
2014-03-26,33,34,32,32,4576,0
2014-03-27,32.5,32.98,30.5,30.55,13070,0
2014-03-28,30.06,32,30.06,31.5,6894,0
2014-03-31,31.5,31.5,30.25,31.15,3868,0
2014-04-01,30.5,31.5,30.005,31.5,6479,0
2014-04-02,31,31.5,30.5,31.305,2366,0
2014-04-03,30.8,31.49,30,30.05,9101,0
2014-04-04,31,31,27.5,28,13572,0
2014-04-07,27.585,28.9,27.25,27.535,7411,0
2014-04-08,28,29,27,27,4993,0
2014-04-09,29,29.49,27.515,28.505,3243,0
2014-04-10,29,29,27.41,27.5,3272,0
2014-04-11,29,29,28,28.495,3517,0
2014-04-14,29.48,29.48,28,28.16,1733,0
2014-04-15,28.5,28.5,25.555,25.675,6871,0
2014-04-16,26.105,27.5,25.75,26.24,1608,0
2014-04-17,26.995,27.505,26,27,2263,0
2014-04-21,28,28.4,26.765,27.005,2037,0
2014-04-22,27.4,28.99,27.4,28.5,3009,0
2014-04-23,28.75,28.75,28,28.5,1864,0
2014-04-24,28.5,28.5,26.96,27.135,2424,0
2014-04-25,27,27,25.51,25.51,5214,0
2014-04-28,25.515,26.5,25.515,26.325,1818,0
2014-04-29,26.25,26.35,25.575,26.005,3177,0
2014-04-30,26,27,25.525,26.105,2823,0
2014-05-01,26.1,28.25,26.1,26.6,4660,0
2014-05-02,26.5,27.49,26.5,27.3,4512,0
2014-05-05,26.755,27,26.1,26.745,2483,0
2014-05-06,26.97,26.97,25.74,25.745,3273,0
2014-05-07,25.68,26.99,25.05,25.05,2946,0
2014-05-08,26.5,27.5,25.25,26.1,6291,0
2014-05-09,26,27,26,26.5,2570,0
2014-05-12,27,27.22,26,26.485,3206,0
2014-05-13,26,26.5,26,26,1090,0
2014-05-14,26.005,26.755,21.5,22.195,32262,0
2014-05-15,21.995,22.45,19.5,20.47,24692,0
2014-05-16,20,20,19,19.25,15815,0
2014-05-19,19,19.5,18.755,19.5,5806,0
2014-05-20,19,20.5,19,19.295,3959,0
2014-05-21,19.5,19.5,18.5,18.555,5973,0
2014-05-22,18.535,20,17.84,19.06,6269,0
2014-05-23,20,20,18.55,18.555,4114,0
2014-05-27,19.5,20.5,18.5,19.475,19305,0
2014-05-28,19.85,19.85,18.09,19,11010,0
2014-05-29,19,21.25,18.25,20.13,30025,0
2014-05-30,20,20,18.5,19,13900,0
2014-06-02,19.075,19.835,18.525,18.76,5882,0
2014-06-03,19.495,19.495,18.665,18.775,3142,0
2014-06-04,18.78,19.35,17.5,17.74,8957,0
2014-06-05,17.5,17.5,16,16.5,13209,0
2014-06-06,17,18.9,16.005,18,11553,0
2014-06-09,18.925,19,17.75,18.385,4934,0
2014-06-10,18.5,18.5,17.5,18.5,6880,0
2014-06-11,17.79,20.01,17.5,19.895,26539,0
2014-06-12,21.4,21.475,19,19.005,15162,0
2014-06-13,19.005,21,18.375,19.5,16615,0
2014-06-16,19,20,18.59,18.75,3935,0
2014-06-17,18.75,20,18.655,19,3984,0
2014-06-18,18.5,19.745,18.005,18.005,6326,0
2014-06-19,18,18.995,17.5,17.945,4205,0
2014-06-20,18.5,18.5,17,17,8837,0
2014-06-23,17.255,18.5,17.025,17.075,3218,0
2014-06-24,17.5,17.5,16.5,16.89,4092,0
2014-06-25,17,17.5,16.565,17.255,3356,0
2014-06-26,17.5,17.5,16.65,16.685,2083,0
2014-06-27,17,17.5,15.5,15.5,6608,0
2014-06-30,16,17,16,16.06,4930,0
2014-07-01,16.5,16.75,16,16.745,1212,0
2014-07-02,17,17.5,16.5,17,2340,0
2014-07-03,15.5,16.5,15,15.5,16044,0
2014-07-07,15.075,15.5,14,14.47,9276,0
2014-07-08,14,14.49,13.1,13.84,9043,0
2014-07-09,15,15,13.2,13.2,5942,0
2014-07-10,12.55,13.75,9.9,12.75,19681,0
2014-07-11,10.35,12.65,10.31,12.25,13231,0
2014-07-14,11.9,12.25,11.75,12.1,5003,0
2014-07-15,12.2,12.2,11.8,11.8,4579,0
2014-07-16,12.05,12.25,12,12.15,3779,0
2014-07-17,12.25,12.25,11.75,11.8,4899,0
2014-07-18,11.9,12.5,11.7,12.5,15266,0
2014-07-21,12.45,14.3,11.895,14.05,33605,0
2014-07-22,13.4,13.4,12.25,12.4,54274,0
2014-07-23,11.9,12.75,11.849,12.15,9152,0
2014-07-24,13,13,12,12.6,24394,0
2014-07-25,12.35,12.65,12.05,12.4,8171,0
2014-07-28,12.8,14.25,12.05,13.7,32746,0
2014-07-29,13.5,13.5,12.5,12.8,16984,0
2014-07-30,12.9,13,12.2,12.45,6351,0
2014-07-31,12.5,12.5,12,12.3,4310,0
2014-08-01,12.25,12.25,11.75,12.1,10053,0
2014-08-04,12.45,12.8,12.25,12.6,7087,0
2014-08-05,12.4,12.75,11.75,12.05,7864,0
2014-08-06,12.05,12.282,11.55,11.65,9576,0
2014-08-07,11.45,11.875,11.25,11.6,2863,0
2014-08-08,11.6,11.75,11.45,11.6,2395,0
2014-08-11,11.85,12.25,11.55,11.95,10245,0
2014-08-12,11.9,12.3,11.9,12.1,9493,0
2014-08-13,12.4,12.45,12.3,12.35,4994,0
2014-08-14,12.4,12.6,11.35,11.45,4155,0
2014-08-15,12.05,12.05,11.25,11.5,5731,0
2014-08-18,11.6,12,11.5,11.95,10878,0
2014-08-19,12,12.8,11.95,12.05,24215,0
2014-08-20,11.5,12.05,11.5,11.55,8435,0
2014-08-21,11.5,11.75,11.25,11.4,8110,0
2014-08-22,11.55,11.75,11.25,11.3,4663,0
2014-08-25,11.3,11.495,11,11,6274,0
2014-08-26,11.25,11.75,11.182,11.25,9515,0
2014-08-27,11.25,11.75,11.1,11.5,5326,0
2014-08-28,11.65,11.65,11.05,11.55,6079,0
2014-08-29,11.6,11.8,11.45,11.75,4027,0
2014-09-02,11.9,11.9,11.45,11.7,2934,0
2014-09-03,11.6,11.75,11.215,11.4,5034,0
2014-09-04,11.55,11.55,11.15,11.35,7356,0
2014-09-05,11.33,11.57,11.25,11.35,1580,0
2014-09-08,11.45,11.5,11.2,11.35,4215,0
2014-09-09,11.35,11.35,10.75,10.85,8012,0
2014-09-10,11.25,11.25,10.95,11.05,4462,0
2014-09-11,11.15,11.15,10.8,11,1973,0
2014-09-12,10.85,11,10.75,10.95,5521,0
2014-09-15,10.85,10.95,10.45,10.675,5785,0
2014-09-16,10.65,10.65,10.25,10.5,7468,0
2014-09-17,10.45,10.55,10.2,10.3,4133,0
2014-09-18,10.45,10.45,9.344,9.45,13876,0
2014-09-19,9.45,9.45,8.835,9.3,21457,0
2014-09-22,9.15,9.3,8.3,8.9495,14653,0
2014-09-23,8.85,9.3,8.65,8.85,2414,0
2014-09-24,8.95,9.25,8.6,8.9505,1918,0
2014-09-25,8.45,9,8.45,9,1416,0
2014-09-26,8.85,9.45,8.5,9.1,4186,0
2014-09-29,9.1,9.2,8.3,8.65,7587,0
2014-09-30,8.45,8.75,8.2505,8.6,2349,0
2014-10-01,8.65,8.8,8.5,8.6,2876,0
2014-10-02,8.5,8.85,8.4,8.85,6935,0
2014-10-03,8.845,8.85,8.5,8.614,2980,0
2014-10-06,8.5,9,8.35,9,3587,0
2014-10-07,8.65,9.85,8.65,9.75,12525,0
2014-10-08,9.45,9.75,8.8,9.4,10980,0
2014-10-09,9.4,9.75,8.63,9.75,4142,0
2014-10-10,9.75,9.75,9.15,9.3545,5287,0
2014-10-13,9.35,9.7,8.99,9.4,6465,0
2014-10-14,9.549,9.549,8.85,9.15,7476,0
2014-10-15,9.2,9.55,8.55,8.85,5125,0
2014-10-16,8.85,9,8.6,8.95,2926,0
2014-10-17,8.95,9.5,8.95,9.05,2766,0
2014-10-20,9.1995,9.25,9.0505,9.25,927,0
2014-10-21,9.75,11.5,9.65,10.75,55508,0
2014-10-22,10.75,10.75,9,9.6,21792,0
2014-10-23,9.6,10,9.5,9.75,2421,0
2014-10-24,9.55,10.75,9.4,9.75,24067,0
2014-10-27,9.65,9.95,9.2,9.25,8850,0
2014-10-28,10.3,10.3,9.05,9.2,8191,0
2014-10-29,9.25,9.35,9.2,9.25,3463,0
2014-10-30,9.2815,9.35,9.2,9.205,1496,0
2014-10-31,9.35,9.35,9.05,9.2,4623,0
2014-11-03,9.1,9.3605,9.1,9.35,3025,0
2014-11-04,9.35,9.35,9.15,9.35,3242,0
2014-11-05,9.35,9.35,9.15,9.15,2925,0
2014-11-06,9.15,9.35,9.15,9.25,3441,0
2014-11-07,9.25,9.308,9,9,4519,0
2014-11-10,9.135,9.2965,8,8,42034,0
2014-11-11,8,9,7.75,7.85,12092,0
2014-11-12,7.6,8.5,7.6,8.05,4361,0
2014-11-13,8.9,9.2,8.3,8.5495,12074,0
2014-11-14,8.45,8.5575,8.25,8.5,3774,0
2014-11-17,8.4,8.5,8.1,8.1,3586,0
2014-11-18,8.15,8.25,7.8995,7.95,2291,0
2014-11-19,8,8.4,7.85,7.85,2466,0
2014-11-20,7.85,8.35,7.85,8.3495,8944,0
2014-11-21,8.35,8.5,8.25,8.4,10467,0
2014-11-24,8.25,8.4,7.7,7.85,25127,0
2014-11-25,7.95,8.4,7.7,8.25,9601,0
2014-11-26,8.15,8.3,7.905,8.15,12154,0
2014-11-28,7.8,8.1,7.8,8,2219,0
2014-12-01,8.1,8.15,7.85,7.9,5638,0
2014-12-02,7.85,7.95,7.8,7.9,4181,0
2014-12-03,7.8,7.85,7.55,7.6,14658,0
2014-12-04,7.7,7.7,7.4,7.6,22613,0
2014-12-05,7.35,7.661,7.25,7.45,5754,0
2014-12-08,7.48,7.655,7.35,7.45,4253,0
2014-12-09,7.15,7.55,7,7.2,12832,0
2014-12-10,7.2,7.275,7,7.15,6511,0
2014-12-11,7.1,7.2,6.95,6.95,10538,0
2014-12-12,6.85,7.05,6.8,6.85,3085,0
2014-12-15,6.8,7.1,6.55,6.55,3808,0
2014-12-16,6.45,6.95,5.7,6.7,14946,0
2014-12-17,6.35,7,6.35,6.65,85979,0
2014-12-18,6.55,6.7,6.35,6.55,35630,0
2014-12-19,6.6,6.95,6.45,6.5,13529,0
2014-12-22,6.3,6.7,6.3,6.4,3650,0
2014-12-23,6.3,6.701,6.15,6.15,12062,0
2014-12-24,6.3485,6.782,6.2,6.25,33433,0
2014-12-26,6.15,6.5,6.15,6.45,8711,0
2014-12-29,6.5,6.6,6.25,6.5,27598,0
2014-12-30,6.4,6.5,6.15,6.25,24623,0
2014-12-31,6.1,6.355,5.55,6,36919,0
2015-01-02,6.2,8.4,5.95,8.05,148796,0
2015-01-05,8,8.5,7.45,8.1,59177,0
2015-01-06,8.2,8.2,7.55,7.85,12124,0
2015-01-07,7.55,7.75,7.25,7.55,23246,0
2015-01-08,7.8,8.05,7.55,8.05,13841,0
2015-01-09,8.1,8.35,7.55,7.55,14703,0
2015-01-12,7.607,7.95,7.3005,7.7,11209,0
2015-01-13,7.75,7.85,7.3,7.65,4397,0
2015-01-14,7.55,7.65,7,7.05,9630,0
2015-01-15,7.1,7.255,6.85,6.966,6787,0
2015-01-16,6.8,6.955,6.7005,6.75,7599,0
2015-01-20,6.75,6.8995,6.605,6.8,7829,0
2015-01-21,6.95,6.95,6.1,6.1,20611,0
2015-01-22,6.25,6.4955,5.85,6.15,10932,0
2015-01-23,6.3,6.568,6,6.55,12577,0
2015-01-26,6.6,7.5,6.55,7.4,15246,0
2015-01-27,7.5,7.75,6.9505,7.35,11160,0
2015-01-28,7.7,7.7,7.05,7.05,1195,0
2015-01-29,7.05,7.25,6.682,6.95,7121,0
2015-01-30,6.85,6.95,6.7505,6.9,1452,0
2015-02-02,6.95,6.95,6.85,6.85,1325,0
2015-02-03,6.75,7.7495,6.75,6.9,13928,0
2015-02-04,6.9,7.05,6.75,7,4560,0
2015-02-05,7.05,7.25,6.8005,7,4053,0
2015-02-06,7.15,7.15,6.7,6.85,7749,0
2015-02-09,7.2,7.25,6.95,7.25,5980,0
2015-02-10,7,7.85,7,7.4,12884,0
2015-02-11,7.75,7.85,7.35,7.5,8562,0
2015-02-12,7.25,7.6,7.25,7.3,2959,0
2015-02-13,7.75,7.75,7.25,7.75,3662,0
2015-02-17,7.75,8.15,7.6,8.0495,4694,0
2015-02-18,8.05,10.5,7.85,9.9,55982,0
2015-02-19,11.15,14.143,10.05,10.8,651988,0
2015-02-20,10.8,11.65,9.5,10.45,130385,0
2015-02-23,10.45,10.45,9.1,9.55,41401,0
2015-02-24,9.393,9.65,8.8,9.6,42640,0
2015-02-25,9.55,10.4,8.9505,9.9,63719,0
2015-02-26,9.9,10.4,9,9.2,41172,0
2015-02-27,9.1,9.3,8.85,8.85,10656,0
2015-03-02,8.95,9.4,8.5,9.3,14180,0
2015-03-03,9.4,9.6,9.05,9.15,9940,0
2015-03-04,9,9.35,8.75,9.1,4420,0
2015-03-05,8.85,9.3,8.85,9.05,2620,0
2015-03-06,9.35,9.35,8.9,9.15,7500,0
2015-03-09,9.3,11.4,9,11.15,110620,0
2015-03-10,11,11,10,10.4,49940,0
2015-03-11,18,20.25,15.25,16.6,2670540,0
2015-03-12,16.5,17.45,15.1,16.05,497400,0
2015-03-13,15.75,16.75,14.65,15.2,159420,0
2015-03-16,15.5,18.4,15.2,17.85,221240,0
2015-03-17,17.5,18,16.35,17.35,146700,0
2015-03-18,17.5,18.7,16.4,16.9,124080,0
2015-03-19,16.9,17.1,16.4,16.6,35620,0
2015-03-20,16.6,16.6,15.6,15.8,42200,0
2015-03-23,15.8,16.2,14.75,15.35,49780,0
2015-03-24,15.65,16.15,15.15,15.35,21760,0
2015-03-25,15.55,15.9,13.25,13.5,85560,0
2015-03-26,13.25,14.5,13.25,14.3,31480,0
2015-03-27,14.3,15.05,13.8,14.95,23300,0
2015-03-30,15.05,15.45,13.75,13.9,46440,0
2015-03-31,13.801,13.801,12.8,12.85,38378,0
2015-04-01,13.15,13.15,12.4,12.4,24540,0
2015-04-02,12.45,12.55,11.9,12.2,26180,0
2015-04-06,12.2,12.35,11.35,11.4,41280,0
2015-04-07,11.4,12.192,11.1,11.95,24615,0
2015-04-08,11.8,12.2,11.5,12,24340,0
2015-04-09,11.962,12.166,11.45,12.1,28615,0
2015-04-10,12.2,12.3,11.5,11.85,29680,0
2015-04-13,11.6,11.75,10.8,11.1,24040,0
2015-04-14,11.3,11.3,9.8,9.85,71980,0
2015-04-15,10,10,8.6,8.7,89769,0
2015-04-16,8.65,9.15,8.35,8.5,60020,0
2015-04-17,8.3,8.65,7.3,8,194240,0
2015-04-20,7.7,8.3,7.6,8.05,48584,0
2015-04-21,8.05,8.8,8.05,8.3,111090,0
2015-04-22,8.5,8.55,7.5,7.6,71791,0
2015-04-23,7.5,8.15,7.45,7.45,76400,0
2015-04-24,7.55,7.95,7.4005,7.55,39492,0
2015-04-27,7.55,7.75,7.2,7.2,44780,0
2015-04-28,7.15,7.45,7,7.4,33909,0
2015-04-29,7.55,7.55,7.2,7.45,20460,0
2015-04-30,7.5,7.5,7.25,7.5,16860,0
2015-05-01,7.5,7.7,7.2,7.5,19860,0
2015-05-04,7.5,8.25,7.5,8.1,32800,0
2015-05-05,8.2,8.25,7.6,7.8,31820,0
2015-05-06,7.8,7.95,7.5,7.65,16539,0
2015-05-07,7.65,7.65,7.1,7.1,27379,0
2015-05-08,7.2,7.4,7.1,7.2,13320,0
2015-05-11,7.3,7.55,7.1,7.55,10220,0
2015-05-12,7.7,7.7,7.1905,7.3,11876,0
2015-05-13,7.45,7.7,7.15,7.2,15940,0
2015-05-14,7.25,7.7,7.2,7.25,15840,0
2015-05-15,7.35,7.35,7.05,7.15,14490,0
2015-05-18,7.2,7.2,7,7.15,9612,0
2015-05-19,7.25,7.35,7.1,7.3,6508,0
2015-05-20,7.3,8.4,7.15,8.1,68340,0
2015-05-21,8.65,9,7.6,8.45,206380,0
2015-05-22,8.35,8.35,7.75,7.95,21280,0
2015-05-26,8,8,7.55,7.7,11573,0
2015-05-27,7.5,8.2,7.5,7.8,60960,0
2015-05-28,7.8,8.05,7.55,7.7,25908,0
2015-05-29,7.7,8.2,7.55,7.65,47880,0
2015-06-01,7.65,8.245,7.4,7.45,44054,0
2015-06-02,7.5,7.65,7.35,7.6,26765,0
2015-06-03,7.5,7.6,7.45,7.45,7120,0
2015-06-04,7.45,7.5,7.3,7.3,13560,0
2015-06-05,7.4,7.5,7.15,7.45,11120,0
2015-06-08,7.3,7.7,7.3,7.7,15820,0
2015-06-09,7.6,7.8,7.4,7.65,6730,0
2015-06-10,7.55,7.75,7.55,7.65,4178,0
2015-06-11,7.75,7.9,7.65,7.725,12084,0
2015-06-12,7.65,8.2,7.6,7.85,18360,0
2015-06-15,7.65,8.2,7.6,7.85,7860,0
2015-06-16,7.95,8.2,7.9,8.2,15300,0
2015-06-17,8.25,8.75,7.85,8.1,30380,0
2015-06-18,8.2,8.3,8,8.1,13340,0
2015-06-19,8.25,8.7,8,8.7,17580,0
2015-06-22,8.65,9.05,8.4,8.7,46940,0
2015-06-23,6.9,7.2,6.45,6.65,360415,0
2015-06-24,6.95,6.95,6.65,6.65,93100,0
2015-06-25,6.65,6.85,6.45,6.55,57960,0
2015-06-26,6.5,6.5,5.8,6,115500,0
2015-06-29,5.95,5.95,5.6,5.75,34740,0
2015-06-30,5.85,5.9355,5.75,5.75,26146,0
2015-07-01,5.8,6.15,5.75,5.75,18720,0
2015-07-02,5.8,5.9,5.65,5.8,16320,0
2015-07-06,5.95,5.95,5.6,5.8,14340,0
2015-07-07,5.7,6.05,5.6,5.65,14460,0
2015-07-08,5.65,5.85,5.55,5.55,19340,0
2015-07-09,5.6,5.7,5.5,5.5,18300,0
2015-07-10,5.6,5.7,5.3,5.6,16780,0
2015-07-13,5.5,5.7,5.4,5.5,9880,0
2015-07-14,5.5,5.75,5.5,5.6,5901,0
2015-07-15,5.65,6.1,5.65,6,22644,0
2015-07-16,6,6,5.65,5.85,9660,0
2015-07-17,5.85,6.1,5.85,6,11280,0
2015-07-20,6,6.1,5.8,5.9,10420,0
2015-07-21,6.1,6.1,5.75,5.8,5060,0
2015-07-22,5.75,5.8,5.65,5.75,5260,0
2015-07-23,5.8,6,5.8,5.95,2620,0
2015-07-24,6.05,6.05,5.75,6,14760,0
2015-07-27,5.8,6.05,5.75,5.75,9140,0
2015-07-28,5.85,5.95,5.75,5.8,4720,0
2015-07-29,5.85,5.95,5.75,5.9,7240,0
2015-07-30,5.85,5.95,5.85,5.9,3720,0
2015-07-31,5.7,6.1,5.7,5.9,4720,0
2015-08-03,5.9,5.9,5.35,5.7,20279,0
2015-08-04,5.55,5.8,5.55,5.7,4360,0
2015-08-05,5.6,5.7,5.45,5.55,12860,0
2015-08-06,5.65,5.8,5.5495,5.65,8116,0
2015-08-07,5.8,5.8,5.45,5.55,38840,0
2015-08-10,5.55,5.75,5.35,5.5,41260,0
2015-08-11,5.45,5.7,5.45,5.6,6643,0
2015-08-12,5.5,6.05,5.5,5.8,22540,0
2015-08-13,5.95,6,5.5,5.75,22880,0
2015-08-14,5.85,5.85,5.6,5.7,11160,0
2015-08-17,5.55,5.75,5.55,5.65,5840,0
2015-08-18,5.75,5.9,5.65,5.85,18680,0
2015-08-19,5.8,5.85,5.75,5.8,7740,0
2015-08-20,5.9,6,5.55,5.7,13980,0
2015-08-21,5.55,5.65,5.4,5.45,23240,0
2015-08-24,5.45,5.6,5.15,5.25,16872,0
2015-08-25,5.6,5.6,5.25,5.55,17760,0
2015-08-26,5.75,5.85,5.5,5.7,8880,0
2015-08-27,5.65,5.75,5.4,5.75,7520,0
2015-08-28,5.7,5.95,5.55,5.9,7240,0
2015-08-31,5.9,5.9,5.75,5.9,8300,0
2015-09-01,5.85,6,5.75,6,12440,0
2015-09-02,5.85,6,5.85,5.95,8120,0
2015-09-03,5.95,6,5.85,5.95,10740,0
2015-09-04,5.95,5.95,5.8,5.8,5860,0
2015-09-08,5.95,6.4,5.9,6,58620,0
2015-09-09,5.95,6.05,5.9,5.95,11720,0
2015-09-10,5.95,6,5.9,5.9,3744,0
2015-09-11,5.9,6.2,5.85,6.05,15320,0
2015-09-14,5.9,6.1,5.85,5.85,7460,0
2015-09-15,5.8,6.1,5.8,6,1444,0
2015-09-16,6.1,6.1,5.8,6,16700,0
2015-09-17,6.1,6.2,6,6.05,5455,0
2015-09-18,5.95,6.25,5.95,6.25,15600,0
2015-09-21,6.2,6.25,6,6.05,5060,0
2015-09-22,5.9,6.25,5.9,5.95,7980,0
2015-09-23,5.8,6.15,5.8,6.05,4003,0
2015-09-24,6.2,6.2,5.9,5.9,4749,0
2015-09-25,6,6.1,5.75,5.75,11940,0
2015-09-28,5.75,5.75,5.3005,5.5,16963,0
2015-09-29,5.6,5.85,5.5,5.65,4260,0
2015-09-30,5.75,5.95,5.5,5.7,12240,0
2015-10-01,5.85,5.85,5.65,5.65,1560,0
2015-10-02,5.8,5.8,5.55,5.6,3520,0
2015-10-05,5.6,5.9,5.5,5.7,17646,0
2015-10-06,5.9,5.9,5.55,5.85,10120,0
2015-10-07,5.75,5.85,5.7,5.75,4160,0
2015-10-08,5.85,5.9,5.75,5.85,1940,0
2015-10-09,5.7,5.85,5.7,5.8,7080,0
2015-10-12,5.8,5.9,5.75,5.8495,7611,0
2015-10-13,5.85,5.85,5.6,5.8,820,0
2015-10-14,5.65,5.9,5.65,5.8,2860,0
2015-10-15,5.7,5.85,5.7,5.8,1700,0
2015-10-16,5.8,5.85,5.6,5.85,4860,0
2015-10-19,5.95,6,5.8,6,5704,0
2015-10-20,6,6,5.7,5.7,5140,0
2015-10-21,5.8,6.1,5.55,5.75,7180,0
2015-10-22,5.95,5.95,5.5,5.65,20560,0
2015-10-23,5.5,5.8,5.5,5.55,4280,0
2015-10-26,5.5,5.55,5.35,5.45,3960,0
2015-10-27,5.3,5.55,5.3,5.35,6580,0
2015-10-28,5.5,5.6,5.4,5.55,5720,0
2015-10-29,5.6,5.65,5.55,5.55,1400,0
2015-10-30,5.6,5.75,5.45,5.6,13260,0
2015-11-02,5.6,5.6,5.3,5.5,10408,0
2015-11-03,5.5,5.5,5,5.35,22680,0
2015-11-04,5.3005,5.45,5.3005,5.45,4087,0
2015-11-05,5.35,5.45,5.25,5.35,13500,0
2015-11-06,5.45,5.5,5.2,5.4,4880,0
2015-11-09,5.25,5.85,5.2,5.6,6449,0
2015-11-10,5.6,5.8,5.55,5.75,4740,0
2015-11-11,5.6,5.9,5.6,5.75,2920,0
2015-11-12,5.7,5.9,5.6,5.8,8160,0
2015-11-13,5.95,6,5.5,5.95,41860,0
2015-11-16,5.75,6,5.75,5.95,7060,0
2015-11-17,5.95,6,5.8,6,3040,0
2015-11-18,5.8,6,5.8,5.85,6580,0
2015-11-19,5.95,6,5.9,6,4560,0
2015-11-20,6,6,5.9,5.95,4880,0
2015-11-23,6,6,5.9,6,2920,0
2015-11-24,5.95,6,5.9,6,2700,0
2015-11-25,5.95,6,5.9,6,5540,0
2015-11-27,5.95,6.05,5.75,6.05,6220,0
2015-11-30,6,6.05,5.8,5.9,4100,0
2015-12-01,5.85,6.05,5.8,5.9,2653,0
2015-12-02,5.85,6,5.8,5.95,2323,0
2015-12-03,5.8,5.95,5.8,5.95,1208,0
2015-12-04,5.75,5.95,5.65,5.75,4620,0
2015-12-07,5.75,5.95,5.6,5.7,6460,0
2015-12-08,5.7,5.85,5.65,5.7,1423,0
2015-12-09,5.65,5.85,5.65,5.7,3880,0
2015-12-10,5.7,5.75,5.6,5.65,13000,0
2015-12-11,5.55,5.85,5.55,5.65,2620,0
2015-12-14,5.65,5.75,5.4,5.5,6637,0
2015-12-15,5.35,5.7,5.35,5.45,2680,0
2015-12-16,5.6,5.75,5.4,5.65,3760,0
2015-12-17,5.65,5.85,5.55,5.7,3640,0
2015-12-18,5.8,5.85,5.55,5.65,4940,0
2015-12-21,5.6,5.75,5.55,5.65,4960,0
2015-12-22,5.65,5.75,5.55,5.65,4844,0
2015-12-23,5.7,5.75,5.55,5.7,3280,0
2015-12-24,5.6,5.75,5.55,5.55,3297,0
2015-12-28,5.55,5.75,5.55,5.6,4643,0
2015-12-29,5.6,5.7,5.55,5.55,3962,0
2015-12-30,5.5,5.65,5.5,5.55,6130,0
2015-12-31,5.5,5.8,5.4,5.55,33069,0
2016-01-04,5.7,5.8,5.6,5.6,2813,0
2016-01-05,5.85,5.9,5.75,5.75,3460,0
2016-01-06,5.6155,5.7,5.5,5.6,15403,0
2016-01-07,5.6,5.6,5.5005,5.6,3636,0
2016-01-08,5.5,5.6495,5.5,5.642,940,0
2016-01-11,5.65,5.65,5.4,5.55,10359,0
2016-01-12,5.5,5.5,5.3,5.372,3763,0
2016-01-13,5.35,5.5,5.25,5.35,3374,0
2016-01-14,5.355,5.6,5.355,5.4,1613,0
2016-01-15,5.4,5.4,5.1,5.2,7217,0
2016-01-19,5.3,5.45,5.15,5.2,1680,0
2016-01-20,5.25,5.35,5.05,5.2,3213,0
2016-01-21,5.05,5.5,5.05,5.35,4905,0
2016-01-22,5.25,5.5,5.2,5.5,3890,0
2016-01-25,5.5,5.5,5.4,5.4,913,0
2016-01-26,5.25,5.45,5.25,5.3,1272,0
2016-01-27,5.35,5.35,5.2,5.35,4796,0
2016-01-28,5.45,5.45,5.25,5.3,630,0
2016-01-29,5.5,5.5,5.25,5.3005,3920,0
2016-02-01,5.25,5.45,5.25,5.4,1442,0
2016-02-02,5.2,5.4,5.2,5.4,1840,0
2016-02-03,5.25,5.45,5.2,5.25,1748,0
2016-02-04,5.2,5.4,5.2,5.4,5430,0
2016-02-05,5.35,5.4,5.3,5.35,2669,0
2016-02-08,5.25,5.25,5.15,5.235,2206,0
2016-02-09,5.1,5.2,5,5.1,3906,0
2016-02-10,5,5.1,4.95,5.025,4958,0
2016-02-11,5.0995,5.1,4.65,4.917,3571,0
2016-02-12,4.92,5.05,4.75,4.9005,2616,0
2016-02-16,5.017,5.05,4.9575,5,902,0
2016-02-17,4.91,5.05,4.9,5,2783,0
2016-02-18,4.9005,5.05,4.9005,5,1543,0
2016-02-19,5.05,5.05,4.9,4.9945,1700,0
2016-02-22,4.91,5.05,4.9,4.95,3064,0
2016-02-23,5.05,5.1,4.85,4.9,13054,0
2016-02-24,5.1,5.25,5.05,5.05,2253,0
2016-02-25,5.05,5.2495,5.05,5.108,1251,0
2016-02-26,5.05,5.2,5.05,5.2,6821,0
2016-02-29,5.2,5.2,5.05,5.05,2302,0
2016-03-01,5.05,5.525,5.037,5.45,6455,0
2016-03-02,5.425,5.5,5.425,5.5,3704,0
2016-03-03,5.5,5.5,5.3,5.3,3062,0
2016-03-04,5.3,5.7,5.25,5.45,6213,0
2016-03-07,5.35,5.578,5.35,5.35,6588,0
2016-03-08,5.35,5.55,5.25,5.35,6225,0
2016-03-09,5.35,5.5,5.35,5.35,6149,0
2016-03-10,5.5,5.5,5.4,5.5,42686,0
2016-03-11,7.25,7.65,5.05,5.25,548598,0
2016-03-14,6,6,5.05,5.15,78296,0
2016-03-15,5.1,5.1,4.7895,4.86,42462,0
2016-03-16,4.76,5,4.63,4.8,27784,0
2016-03-17,4.8,4.9,4.75,4.75,9341,0
2016-03-18,4.9,4.9265,4.65,4.9265,7359,0
2016-03-21,4.95,4.95,4.625,4.75,7830,0
2016-03-22,4.75,4.8,4.7,4.7,5905,0
2016-03-23,4.7,4.7495,4.6,4.65,9281,0
2016-03-24,4.8,4.8,4.6005,4.65,3139,0
2016-03-28,4.75,4.752,4.6,4.72,6711,0
2016-03-29,4.74,4.75,4.6005,4.65,7377,0
2016-03-30,4.55,4.825,4.55,4.725,9767,0
2016-03-31,4.725,4.85,4.7,4.725,2940,0
2016-04-01,4.75,4.75,4.6505,4.725,3335,0
2016-04-04,4.725,4.85,4.65,4.8,2537,0
2016-04-05,4.725,4.8,4.65,4.65,4462,0
2016-04-06,4.65,4.6505,4.525,4.6,13118,0
2016-04-07,4.555,4.9,4.55,4.7,7633,0
2016-04-08,4.9,4.9,4.65,4.735,4269,0
2016-04-11,4.8,4.8,4.735,4.8,681,0
2016-04-12,4.755,4.85,4.65,4.65,9909,0
2016-04-13,4.8,4.8,4.6,4.6985,6328,0
2016-04-14,4.75,4.75,4.6,4.65,2835,0
2016-04-15,4.605,4.7,4.5645,4.6,3839,0
2016-04-18,4.6,4.7,4.6,4.6,884,0
2016-04-19,4.75,4.75,4.6,4.6,7579,0
2016-04-20,4.6,4.7,4.6,4.6995,7934,0
2016-04-21,4.64,4.7,4.6,4.65,5131,0
2016-04-22,4.65,4.7,4.65,4.65,5938,0
2016-04-25,4.661,4.661,4.55,4.6,8137,0
2016-04-26,4.6,4.65,4.55,4.65,6106,0
2016-04-27,4.5505,4.7,4.5505,4.7,1030,0
2016-04-28,4.65,4.65,4.568,4.65,2178,0
2016-04-29,4.6,4.65,4.5505,4.65,7056,0
2016-05-02,4.67,4.75,4.559,4.559,3439,0
2016-05-03,4.551,4.7,4.551,4.6,3206,0
2016-05-04,4.573,4.7,4.56,4.568,778,0
2016-05-05,4.56,4.56,3.5275,4.25,7997,0
2016-05-06,4.4365,4.4365,4.051,4.4,1290,0
2016-05-09,4.1,4.4,4.1,4.25,682,0
2016-05-10,4.21,4.6545,4.1005,4.4,5881,0
2016-05-11,4.5,4.6495,4.1615,4.55,6242,0
2016-05-12,4.6,4.7,4.16,4.6,977,0
2016-05-13,4.26,4.26,3.85,4.05,41245,0
2016-05-16,4,4,3.8005,3.8535,13638,0
2016-05-17,3.85,3.8505,3.3945,3.5405,23670,0
2016-05-18,3.55,3.55,3.45,3.463,8883,0
2016-05-19,3.5,3.5495,3.46,3.5495,3440,0
2016-05-20,3.5,3.5,3.4,3.4,5479,0
2016-05-23,3.45,3.6,3.4,3.5825,6270,0
2016-05-24,3.6,3.7,3.6,3.7,2507,0
2016-05-25,3.5505,3.7,3.55,3.6,4209,0
2016-05-26,3.56,3.65,3.45,3.64,4590,0
2016-05-27,3.65,3.65,3.5,3.55,1047,0
2016-05-31,3.505,3.65,3.505,3.6,2887,0
2016-06-01,3.53,3.7,3.53,3.65,3401,0
2016-06-02,3.605,3.65,3.5405,3.5405,691,0
2016-06-03,3.65,3.65,3.6005,3.6005,1858,0
2016-06-06,3.55,3.75,3.55,3.7,4238,0
2016-06-07,3.7,3.75,3.625,3.75,3547,0
2016-06-08,3.65,4.0635,3.5,3.79,43001,0
2016-06-09,4.1805,4.1805,3.6615,3.99,932,0
2016-06-10,3.4,3.75,3.4,3.6505,9184,0
2016-06-13,3.624,3.7495,3.624,3.6495,1710,0
2016-06-14,3.65,3.75,3.525,3.7,3938,0
2016-06-15,3.7,3.75,3.1105,3.1505,4212,0
2016-06-16,3.3,3.61,3.3,3.3505,2184,0
2016-06-17,3.35,3.49,3.3,3.3,4106,0
2016-06-20,3.4,3.4995,3.1505,3.203,4790,0
2016-06-21,3.3,3.325,3.2025,3.3,6465,0
2016-06-22,3.275,3.4,3.2025,3.25,8930,0
2016-06-23,3.205,3.25,3.2025,3.219,2192,0
2016-06-24,3.15,3.25,3.15,3.25,2408,0
2016-06-27,3.354,3.45,3.107,3.235,3156,0
2016-06-28,3.245,3.245,3.1,3.245,2252,0
2016-06-29,3.2225,3.25,3.05,3.2,8088,0
2016-06-30,3.25,3.25,2.55,3.05,6810,0
2016-07-01,3.25,3.25,3.011,3.25,2116,0
2016-07-05,3.16,3.25,3.1,3.25,2730,0
2016-07-06,3.15,3.7,3.1005,3.55,2040,0
2016-07-07,3.65,3.65,3.2915,3.55,403,0
2016-07-08,3.45,3.6,3.37,3.516,2296,0
2016-07-11,3.535,3.65,3.535,3.634,2653,0
2016-07-12,3.466,3.7,3.45,3.45,1382,0
2016-07-13,3.4005,3.65,3.4005,3.45,1422,0
2016-07-14,3.6,3.6,3.5255,3.5255,446,0
2016-07-15,3.455,3.4975,3.45,3.4975,240,0
2016-07-18,3.455,3.455,3.162,3.3,1735,0
2016-07-19,3.285,3.285,3.1,3.21,4776,0
2016-07-20,3.21,3.3,3.21,3.21,1743,0
2016-07-21,3.1,3.23,3.1,3.1,3930,0
2016-07-22,3.09,3.3,3.001,3.1,1358,0
2016-07-25,3.075,3.5,3.05,3.5,41877,0
2016-07-26,3.35,3.5,3.1,3.5,19321,0
2016-07-27,3.407,3.625,3.407,3.5,9883,0
2016-07-28,3.5,3.6065,3.45,3.485,5866,0
2016-07-29,3.405,3.64,3.3,3.35,15542,0
2016-08-01,3.45,3.7,3.45,3.7,3340,0
2016-08-02,3.56,3.7665,3.4,3.4,26744,0
2016-08-03,3.8,3.8,3.55,3.619,21877,0
2016-08-04,3.56,3.7,3.55,3.55,2472,0
2016-08-05,3.55,3.65,3.55,3.6335,1402,0
2016-08-08,3.7,3.7,3.201,3.201,5968,0
2016-08-09,3.5,3.6055,3.4,3.45,1476,0
2016-08-10,3.4005,3.45,3.2515,3.375,1925,0
2016-08-11,3.45,3.65,3.035,3.5995,65276,0
2016-08-12,3.55,3.55,3.0505,3.375,8105,0
2016-08-15,3.3,3.447,3.3,3.4,4189,0
2016-08-16,3.35,3.5175,3.25,3.45,5863,0
2016-08-17,3.45,3.5,3.383,3.4,3614,0
2016-08-18,3.4,3.5995,3.25,3.4285,41971,0
2016-08-19,3.4865,3.4865,3.25,3.455,11332,0
2016-08-22,3.48,3.495,3.1105,3.15,19531,0
2016-08-23,3.133,3.35,3.12,3.24,6172,0
2016-08-24,3.25,3.354,3.12,3.2495,840,0
2016-08-25,3.2,3.3695,3.12,3.15,7994,0
2016-08-26,3.2,3.25,3.0505,3.15,11366,0
2016-08-29,3.2,3.2,3.07,3.075,1380,0
2016-08-30,3.1315,3.15,3.1315,3.15,943,0
2016-08-31,3.1995,3.1995,3.0505,3.075,8544,0
2016-09-01,3.15,3.15,3.0005,3.1,4372,0
2016-09-02,3.0005,3.0855,3,3,3232,0
2016-09-06,3,3.1,3,3.005,1421,0
2016-09-07,3.1,3.1,3,3.002,3350,0
2016-09-08,3.15,3.15,3.001,3.125,1063,0
2016-09-09,3.05,3.25,3,3,2624,0
2016-09-12,3,3.05,2.9575,3,2635,0
2016-09-13,2.9575,3.0185,2.705,2.85,9423,0
2016-09-14,2.8,3.15,2.8,2.95,2154,0
2016-09-15,2.8,2.95,2.75,2.75,3285,0
2016-09-16,2.925,2.925,2.6005,2.77,4230,0
2016-09-19,2.7625,2.9,2.625,2.625,454,0
2016-09-20,2.6005,2.79,2.55,2.55,5893,0
2016-09-21,2.65,2.65,2.3805,2.523,9839,0
2016-09-22,2.74,2.74,2.41,2.64,8264,0
2016-09-23,2.73,2.73,2.55,2.55,5621,0
2016-09-26,2.7205,2.7205,2.6,2.6,2881,0
2016-09-27,2.55,2.625,2.55,2.55,3980,0
2016-09-28,2.55,2.69,2.55,2.65,6411,0
2016-09-29,2.65,2.65,2.5505,2.65,3913,0
2016-09-30,2.61,2.65,2.55,2.65,2715,0
2016-10-03,2.6,2.6,2.525,2.55,3269,0
2016-10-04,2.525,2.6,2.525,2.525,1949,0
2016-10-05,2.5495,2.55,2.5,2.55,758,0
2016-10-06,2.6,2.65,2.6,2.65,4003,0
2016-10-07,2.7,2.7,2.45,2.7,1624,0
2016-10-10,2.6275,2.73,2.5,2.7,9881,0
2016-10-11,2.65,2.6895,2.5,2.6,2686,0
2016-10-12,2.55,2.64,2.5,2.59,1873,0
2016-10-13,2.5,2.6,2.5,2.59,4077,0
2016-10-14,2.64,2.64,2.504,2.504,1713,0
2016-10-17,2.615,2.615,2.5,2.512,2071,0
2016-10-18,2.5235,2.74,2.4,2.4,1599,0
2016-10-19,2.65,2.69,2.486,2.512,1726,0
2016-10-20,2.513,2.55,2.4175,2.55,362,0
2016-10-21,2.45,2.6,2.4,2.45,1110,0
2016-10-24,2.45,2.5,2.4,2.45,8359,0
2016-10-25,2.405,2.55,2.4,2.4,2024,0
2016-10-26,2.4005,2.5,2.4,2.4,580,0
2016-10-27,2.5,2.55,2.4,2.55,337,0
2016-10-28,2.75,2.75,2.496,2.5865,2286,0
2016-10-31,2.65,2.75,2.4,2.75,6558,0
2016-11-01,2.67,2.67,2.4,2.4,35689,0
2016-11-02,2.39,2.59,2.35,2.432,4914,0
2016-11-03,2.375,2.4,2.35,2.35,1004,0
2016-11-04,2.3505,2.425,2.35,2.39,5150,0
2016-11-07,2.3,2.55,2.3,2.365,2898,0
2016-11-08,2.3995,2.5015,2.35,2.4,1697,0
2016-11-09,2.35,2.575,2.35,2.54,1371,0
2016-11-10,2.5375,2.5375,2.3,2.4895,5797,0
2016-11-11,2.5365,2.5365,2.3,2.4505,2632,0
2016-11-14,2.3,2.45,2.3,2.45,1227,0
2016-11-15,2.375,2.49,2.375,2.49,1244,0
2016-11-16,2.49,2.5255,2.45,2.4525,6076,0
2016-11-17,2.39,2.49,2.3325,2.3325,686,0
2016-11-18,2.35,2.525,2.35,2.415,1175,0
2016-11-21,2.4,2.515,2.4,2.515,2280,0
2016-11-22,2.4995,2.5,2.4,2.5,3730,0
2016-11-23,2.4975,2.5,2.4,2.5,551,0
2016-11-25,2.5,2.515,2.404,2.404,1779,0
2016-11-28,2.525,2.9,2.4,2.6,41780,0
2016-11-29,2.51,2.78,2.51,2.635,6192,0
2016-11-30,2.6,3.05,2.6,2.97,31257,0
2016-12-01,3.05,3.45,2.95,2.95,36979,0
2016-12-02,3.05,3.1,2.851,2.95,12977,0
2016-12-05,2.875,2.95,2.85,2.95,4640,0
2016-12-06,2.8505,2.9,2.75,2.75,11875,0
2016-12-07,2.7005,2.8135,2.7,2.8065,2218,0
2016-12-08,2.75,2.8635,2.75,2.8635,16434,0
2016-12-09,2.8,3.2,2.75,2.8,127167,0
2016-12-12,2.805,3,2.8,2.8815,4448,0
2016-12-13,2.805,2.9,2.655,2.7005,8249,0
2016-12-14,2.651,2.75,2.325,2.6,10027,0
2016-12-15,2.55,2.73,2.5,2.6,8581,0
2016-12-16,2.518,2.69,2.5,2.5,6877,0
2016-12-19,2.5,2.6,2.5,2.5295,8629,0
2016-12-20,2.5725,2.6,2.5,2.5,3864,0
2016-12-21,2.5,2.6,2.5,2.6,6847,0
2016-12-22,2.595,2.6,2.45,2.5695,3257,0
2016-12-23,2.6,2.6,2.5,2.504,512,0
2016-12-27,2.5,2.55,2.35,2.425,12546,0
2016-12-28,2.35,2.4995,2.3,2.35,9095,0
2016-12-29,2.35,2.4395,2.325,2.352,7411,0
2016-12-30,2.32,2.32,2.142,2.2,33599,0
2017-01-03,2.2,2.4,2.169,2.25,3034,0
2017-01-04,2.4,2.4,2.3,2.3,1654,0
2017-01-05,2.35,2.4,2.35,2.4,2110,0
2017-01-06,2.3605,2.545,2.35,2.35,1190,0
2017-01-09,2.378,2.5,2.35,2.4,1961,0
2017-01-10,2.355,2.575,2.355,2.4,3684,0
2017-01-11,2.4,3.5,2.4,3,211298,0
2017-01-12,3.1,3.105,2.55,2.7975,52674,0
2017-01-13,2.775,2.95,2.6,2.6,15129,0
2017-01-17,2.6,3.15,2.6,2.95,37920,0
2017-01-18,2.95,3.1,2.85,2.9,8903,0
2017-01-19,2.995,2.995,2.75,2.85,13878,0
2017-01-20,2.6025,2.7,2.6,2.6,4139,0
2017-01-23,2.85,2.85,2.6,2.626,4216,0
2017-01-24,2.695,2.95,2.65,2.75,4700,0
2017-01-25,2.7495,2.75,2.6,2.6635,3344,0
2017-01-26,2.645,2.65,2.6,2.65,4273,0
2017-01-27,2.6875,2.7495,2.6,2.6795,2004,0
2017-01-30,2.7125,2.875,2.6,2.8,5061,0
2017-01-31,2.6895,2.75,2.6,2.6,3377,0
2017-02-01,2.6,2.95,2.4255,2.6645,9047,0
2017-02-02,2.65,2.7,2.6,2.65,5250,0
2017-02-03,2.75,2.764,2.65,2.7,5449,0
2017-02-06,2.75,2.75,2.554,2.554,4578,0
2017-02-07,2.6365,3,2.6,2.8735,29308,0
2017-02-08,2.925,3.2,2.8735,3.1,73006,0
2017-02-09,3.225,3.3,2.9,3.1,12558,0
2017-02-10,3.05,3.095,2.757,2.9,10398,0
2017-02-13,2.9,3,2.7,2.8515,12722,0
2017-02-14,2.9,3,2.75,2.992,2176,0
2017-02-15,3,3,2.85,2.85,6386,0
2017-02-16,3,3,2.7,2.7,3099,0
2017-02-17,2.845,2.85,2.7,2.85,6518,0
2017-02-21,2.895,3,2.85,2.9,2934,0
2017-02-22,2.855,2.95,2.7,2.95,25853,0
2017-02-23,2.96,3.2,2.96,3.05,28237,0
2017-02-24,2.977,2.99,2.7,2.89,16961,0
2017-02-27,2.9,3.05,2.9,3.05,2484,0
2017-02-28,3.15,3.15,2.9525,2.975,16533,0
2017-03-01,3.1235,3.139,2.8025,2.8025,3512,0
2017-03-02,3.043,3.1,2.7525,3.025,16922,0
2017-03-03,3.0245,3.084,2.95,3.02,20315,0
2017-03-06,3,3.15,2.95,3.05,6055,0
2017-03-07,3.0015,3.05,2.7555,2.9241,8158,0
2017-03-08,2.9,3.0455,2.8085,2.945,8057,0
2017-03-09,2.95,3,2.77,2.935,5695,0
2017-03-10,2.95,3.05,2.95,2.95,5771,0
2017-03-13,2.9505,3,2.9,3,7265,0
2017-03-14,3.15,3.15,3,3.15,2457,0
2017-03-15,3.15,3.15,2.985,3.055,3083,0
2017-03-16,3.1,3.1,2.974,3.1,2414,0
2017-03-17,3.015,3.15,2.9,2.9,8847,0
2017-03-20,2.955,3,2.9,2.9355,2864,0
2017-03-21,2.9355,2.9355,2.8645,2.9075,4995,0
2017-03-22,3,3.0035,2.9035,3,3602,0
2017-03-23,3,3.125,3,3.05,2802,0
2017-03-24,3.075,3.1,3.0015,3.05,8759,0
2017-03-27,2.9075,3.1,2.9075,2.955,753,0
2017-03-28,3.05,3.1,3,3,4802,0
2017-03-29,3.0415,3.1,3.0415,3.075,2588,0
2017-03-30,3.07,3.125,3.063,3.1,5738,0
2017-03-31,3.04,3.1,3.005,3.025,6129,0
2017-04-03,3.0005,3.075,3,3,3950,0
2017-04-04,3.05,3.05,2.903,3,7177,0
2017-04-05,3.045,3.045,2.8875,2.8875,9162,0
2017-04-06,2.8045,2.854,2.5005,2.64,12244,0
2017-04-07,2.31,5.4,2.31,3.32,2181151,0
2017-04-10,2.98,3.2703,2.76,3.01,133760,0
2017-04-11,2.93,2.99,2.74,2.99,63507,0
2017-04-12,2.8153,2.99,2.81,2.84,14691,0
2017-04-13,2.82,2.9694,2.69,2.94,33962,0
2017-04-17,3.05,3.0668,2.9356,3.05,41192,0
2017-04-18,2.8101,3.09,2.8101,3.01,12072,0
2017-04-19,3,3.1959,2.88,3.09,22139,0
2017-04-20,3.1,3.68,3.1,3.36,118508,0
2017-04-21,3.32,3.9432,3.3,3.84,107838,0
2017-04-24,4.26,5.01,3.86,3.97,406094,0
2017-04-25,3.86,4.05,3.54,3.94,92237,0
2017-04-26,3.98,3.98,3.3301,3.4,76427,0
2017-04-27,4.46,4.51,3,3.08,1919234,0
2017-04-28,3.03,3.1899,2.87,2.92,124191,0
2017-05-01,2.91,2.96,2.75,2.88,80695,0
2017-05-02,2.85,2.86,2.7001,2.74,108678,0
2017-05-03,2.72,2.76,2.613,2.69,37972,0
2017-05-04,2.69,2.86,2.65,2.86,37870,0
2017-05-05,2.84,2.9,2.61,2.7,43223,0
2017-05-08,2.66,2.8,2.6,2.75,27771,0
2017-05-09,2.73,2.85,2.65,2.8,43739,0
2017-05-10,2.78,2.8,2.6999,2.79,31968,0
2017-05-11,2.71,2.81,2.69,2.7,17100,0
2017-05-12,2.53,2.57,2.4,2.55,50552,0
2017-05-15,2.5038,2.5038,2.4,2.47,38890,0
2017-05-16,2.42,2.44,2.25,2.39,31578,0
2017-05-17,2.37,2.38,2.29,2.33,13368,0
2017-05-18,2.35,2.899,2.281,2.7,197382,0
2017-05-19,2.68,2.73,2.462,2.73,17866,0
2017-05-22,2.71,2.786,2.57,2.64,62990,0
2017-05-23,2.65,2.77,2.62,2.62,11077,0
2017-05-24,2.7,2.7,2.6001,2.64,20530,0
2017-05-25,2.56,2.7,2.56,2.69,8488,0
2017-05-26,2.67,3,2.67,2.84,145291,0
2017-05-30,2.86,2.86,2.6,2.65,35367,0
2017-05-31,2.685,2.69,2.48,2.58,14508,0
2017-06-01,2.5,2.58,2.4599,2.5,10431,0
2017-06-02,2.62,2.62,2.4333,2.45,6878,0
2017-06-05,2.42,2.61,2.3101,2.6,18552,0
2017-06-06,2.57,2.64,2.4,2.58,13732,0
2017-06-07,2.52,2.85,2.5,2.7,70488,0
2017-06-08,2.74,2.9562,2.71,2.72,48432,0
2017-06-09,2.71,2.83,2.57,2.73,21528,0
2017-06-12,2.79,2.84,2.56,2.6,59794,0
2017-06-13,2.65,2.71,2.59,2.59,3340,0
2017-06-14,2.67,2.679,2.51,2.62,30390,0
2017-06-15,2.62,2.74,2.6,2.73,39015,0
2017-06-16,2.7,2.76,2.55,2.62,77429,0
2017-06-19,2.66,2.79,2.5,2.6,106984,0
2017-06-20,2.77,2.77,2.4,2.43,16790,0
2017-06-21,2.42,2.5699,2.41,2.45,4743,0
2017-06-22,2.42,2.54,2.4,2.48,6482,0
2017-06-23,2.55,2.55,2.4097,2.49,6031,0
2017-06-26,2.46,2.58,2.35,2.56,33845,0
2017-06-27,2.585,2.62,2.44,2.52,37978,0
2017-06-28,2.53,2.6,2.45,2.6,13449,0
2017-06-29,2.52,2.6,2.4,2.4,12344,0
2017-06-30,2.43,2.43,2.4,2.43,4341,0
2017-07-03,2.45,2.45,2.3,2.32,55194,0
2017-07-05,2.42,2.42,2.33,2.33,3775,0
2017-07-06,2.41,2.5,2.34,2.38,74451,0
2017-07-07,2.42,2.49,2.3,2.35,69208,0
2017-07-10,2.33,2.49,2.3,2.37,104559,0
2017-07-11,2.32,2.35,1.8201,2.05,61190,0
2017-07-12,2.05,2.31,1.98,2.05,19139,0
2017-07-13,2.1,2.13,1.93,1.95,20794,0
2017-07-14,1.96,2.08,1.71,1.805,70520,0
2017-07-17,1.82,2,1.81,1.87,64059,0
2017-07-18,1.92,2.01,1.8,1.99,40648,0
2017-07-19,1.9348,1.96,1.89,1.94,9178,0
2017-07-20,1.9354,1.95,1.83,1.91,15521,0
2017-07-21,1.91,1.95,1.77,1.95,95731,0
2017-07-24,1.93,1.94,1.83,1.88,23520,0
2017-07-25,1.85,2,1.84,1.86,7890,0
2017-07-26,1.85,1.98,1.85,1.97,2731,0
2017-07-27,1.97,1.97,1.87,1.93,3925,0
2017-07-28,1.94,1.98,1.93,1.97,2121,0
2017-07-31,1.88,1.91,1.86,1.91,3644,0
2017-08-01,1.897,1.91,1.82,1.84,8743,0
2017-08-02,1.8,1.8054,1.68,1.7,16024,0
2017-08-03,1.71,1.82,1.71,1.79,4250,0
2017-08-04,1.72,1.95,1.65,1.95,35295,0
2017-08-07,1.95,1.95,1.79,1.84,11995,0
2017-08-08,1.9,2.02,1.82,1.82,49239,0
2017-08-09,1.81,1.98,1.76,1.86,24250,0
2017-08-10,1.8372,1.95,1.73,1.95,29055,0
2017-08-11,1.86,1.93,1.7,1.73,30426,0
2017-08-14,1.76,1.7864,1.53,1.62,12319,0
2017-08-15,1.65,1.74,1.51,1.68,33687,0
2017-08-16,1.6472,1.8,1.6427,1.71,44970,0
2017-08-17,1.75,1.83,1.59,1.63,31317,0
2017-08-18,1.61,1.6578,1.51,1.55,14115,0
2017-08-21,1.5732,1.58,1.51,1.57,10228,0
2017-08-22,1.55,1.61,1.43,1.59,27220,0
2017-08-23,1.58,1.58,1.43,1.53,19531,0
2017-08-24,1.5221,1.65,1.5221,1.65,9130,0
2017-08-25,1.65,1.77,1.6401,1.65,11772,0
2017-08-28,1.72,1.98,1.72,1.86,72551,0
2017-08-29,1.86,1.9304,1.7285,1.9,19847,0
2017-08-30,1.91,1.93,1.7982,1.83,10511,0
2017-08-31,1.87,1.9104,1.77,1.77,4490,0
2017-09-01,1.9305,1.9305,1.818,1.87,7742,0
2017-09-05,1.75,1.8514,1.74,1.83,18086,0
2017-09-06,1.8147,1.92,1.74,1.91,37141,0
2017-09-07,1.9,1.93,1.86,1.8739,4273,0
2017-09-08,1.8011,1.8136,1.6844,1.71,14030,0
2017-09-11,1.72,1.84,1.68,1.68,8605,0
2017-09-12,1.79,1.8128,1.59,1.6,20095,0
2017-09-13,1.73,1.74,1.6,1.6,33968,0
2017-09-14,1.6456,1.72,1.6398,1.72,4542,0
2017-09-15,1.72,1.72,1.62,1.7,19717,0
2017-09-18,1.67,1.71,1.6,1.63,19997,0
2017-09-19,1.63,1.73,1.63,1.71,7448,0
2017-09-20,1.68,1.82,1.65,1.82,17532,0
2017-09-21,1.814,1.814,1.6713,1.72,3942,0
2017-09-22,1.75,1.75,1.67,1.69,4505,0
2017-09-25,1.71,1.81,1.68,1.81,19251,0
2017-09-26,2,2,1.7,1.84,74219,0
2017-09-27,1.8,1.9,1.75,1.85,25898,0
2017-09-28,1.8388,1.8388,1.821,1.821,482,0
2017-09-29,1.77,1.7874,1.758,1.77,13438,0
2017-10-02,1.78,1.9,1.761,1.84,21342,0
2017-10-03,1.8488,1.9,1.76,1.79,45412,0
2017-10-04,1.79,1.8499,1.77,1.8,5150,0
2017-10-05,1.78,1.83,1.75,1.75,15637,0
2017-10-06,1.75,1.82,1.75,1.76,3415,0
2017-10-09,1.75,1.84,1.75,1.84,2911,0
2017-10-10,1.85,1.85,1.75,1.81,21459,0
2017-10-11,1.78,1.85,1.7601,1.82,13986,0
2017-10-12,1.8,1.85,1.8,1.83,6261,0
2017-10-13,1.8,1.8357,1.771,1.79,6659,0
2017-10-16,1.82,1.8456,1.79,1.79,16449,0
2017-10-17,1.78,1.84,1.75,1.75,223672,0
2017-10-18,2.65,2.81,1.66,1.69,9819751,0
2017-10-19,1.52,1.65,1.472,1.53,647420,0
2017-10-20,1.58,1.59,1.37,1.47,373799,0
2017-10-23,1.47,1.47,1.1,1.24,486313,0
2017-10-24,1.3,1.8,1.2,1.48,2181709,0
2017-10-25,1.46,1.6,1.33,1.47,429812,0
2017-10-26,1.44,1.44,1.24,1.38,229986,0
2017-10-27,1.4384,1.4384,1.34,1.35,85342,0
2017-10-30,1.3573,1.43,1.28,1.3,158896,0
2017-10-31,1.29,1.32,1.18,1.28,178590,0
2017-11-01,1.27,1.28,1.21,1.2784,89027,0
2017-11-02,1.26,1.34,1.23,1.28,101438,0
2017-11-03,1.3,1.3894,1.2435,1.3,165785,0
2017-11-06,1.28,1.284,1.181,1.23,105695,0
2017-11-07,1.21,1.3,1.1,1.19,157602,0
2017-11-08,1.19,1.23,1.12,1.2,96082,0
2017-11-09,1.16,1.3,1.16,1.21,126974,0
2017-11-10,1.15,1.19,1.06,1.14,153698,0
