Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,179.2,181.12,179.2,181.12,25,0
2005-02-28,180.48,180.48,177.12,179.52,331,0
2005-03-01,177.6,178.88,177.6,178.56,56,0
2005-03-02,177.44,187.84,177.44,182.72,700,0
2005-03-03,181.12,183.36,181.12,182.56,68,0
2005-03-04,180.64,182.24,178.56,179.2,131,0
2005-03-07,185.12,185.12,185.12,185.12,34,0
2005-03-08,180.64,184,178.56,180.16,331,0
2005-03-09,179.84,182.24,179.04,181.12,144,0
2005-03-10,179.68,182.24,179.68,181.92,69,0
2005-03-11,180.8,182.24,179.68,180.48,194,0
2005-03-14,183.68,184.64,178.88,180.32,338,0
2005-03-15,182.88,183.84,178.24,178.4,181,0
2005-03-16,179.2,179.36,177.6,178.56,209,0
2005-03-18,179.52,179.52,179.52,179.52,6,0
2005-03-21,179.36,179.36,179.36,179.36,6,0
2005-03-22,176.8,178.08,176,178.08,106,0
2005-03-24,181.6,181.76,179.52,179.52,37,0
2005-03-30,184.8,184.8,179.2,179.2,131,0
2005-04-04,176,177.44,176,177.44,25,0
2005-04-05,179.68,179.68,177.6,177.6,53,0
2005-04-06,177.6,177.6,177.44,177.6,80,0
2005-04-08,177.6,191.68,177.6,190.56,590,0
2005-04-11,188,188.16,188,188.16,38,0
2005-04-12,190.72,190.72,190.72,190.72,6,0
2005-04-13,189.76,189.76,189.76,189.76,56,0
2005-04-14,193.6,194.24,190.4,190.4,440,0
2005-04-15,192,192,192,192,19,0
2005-04-18,192,192,191.84,191.84,22,0
2005-04-19,192,193.6,191.2,191.2,125,0
2005-04-20,191.2,191.2,191.2,191.2,344,0
2005-04-21,191.2,192,188.8,191.36,413,0
2005-04-26,191.36,191.36,191.36,191.36,31,0
2005-04-28,192,192,187.2,187.2,19,0
2005-04-29,191.36,192,184,192,306,0
2005-05-02,192,205.6,192,195.68,264,0
2005-05-03,195.36,199.2,195.36,199.2,88,0
2005-05-04,200.48,206.24,200.48,206.24,38,0
2005-05-05,206.24,214.24,206.24,207.84,181,0
2005-05-06,208.8,210.4,208.8,210.4,500,0
2005-05-09,213.12,215.52,213.12,213.6,306,0
2005-05-10,211.2,217.6,211.2,217.6,442,0
2005-05-11,218.4,224.64,218.4,219.84,189,0
2005-05-12,217.6,224.64,217.6,224.64,267,0
2005-05-13,218.08,220,218.08,220,219,0
2005-05-17,222.56,222.56,222.56,222.56,44,0
2005-05-19,216,216,214.4,214.4,94,0
2005-05-20,210.88,210.88,210.88,210.88,25,0
2005-05-23,214.24,214.24,201.76,201.76,177,0
2005-05-24,199.2,199.2,192.32,194.4,326,0
2005-05-25,193.12,197.6,193.12,197.6,18,0
2005-05-26,200,202.4,200,202.4,19,0
2005-05-27,200,200,200,200,6,0
2005-06-01,200,200,200,200,37,0
2005-06-02,203.04,203.04,203.04,203.04,25,0
2005-06-03,205.6,205.6,193.6,199.36,100,0
2005-06-06,194.24,194.24,193.6,193.6,19,0
2005-06-07,193.6,193.6,193.44,193.6,44,0
2005-06-08,192.8,192.8,192.16,192.16,13,0
2005-06-09,202.88,202.88,196,199.84,325,0
2005-06-10,201.6,201.6,201.6,201.6,13,0
2005-06-13,200,203.84,200,203.84,194,0
2005-06-15,204,204,204,204,13,0
2005-06-16,204,209.44,204,209.44,50,0
2005-06-20,208,208,206.4,206.56,97,0
2005-06-21,206.4,206.4,206.4,206.4,44,0
2005-06-22,204.16,210.4,204.16,210.4,13,0
2005-06-23,212,212.64,209.6,210.88,106,0
2005-06-27,208,208,196,200,175,0
2005-06-28,203.84,203.84,203.84,203.84,313,0
2005-07-05,208,208,208,208,313,0
2005-07-07,207.2,211.2,207.2,211.2,88,0
2005-07-11,203.84,203.84,203.84,203.84,44,0
2005-07-12,203.84,203.84,203.84,203.84,263,0
2005-07-13,210.4,210.4,210.4,210.4,56,0
2005-07-14,208,208,208,208,106,0
2005-07-26,209.6,209.6,208,208,438,0
2005-07-27,206.72,206.72,200.8,200.8,340,0
2005-07-28,203.84,207.2,203.84,207.2,625,0
2005-07-29,206.4,206.4,206.4,206.4,94,0
2005-08-02,208,208,208,208,19,0
2005-08-03,208,208,208,208,131,0
2005-08-04,200,200,200,200,13,0
2005-08-05,207.84,207.84,207.84,207.84,63,0
2005-08-12,203.2,204,203.2,204,150,0
2005-08-18,204,204,204,204,50,0
2005-08-19,207.84,207.84,207.84,207.84,6,0
2005-08-23,206.4,206.4,204,204,34,0
2005-08-25,207.52,207.52,207.52,207.52,31,0
2005-08-29,204,204,204,204,81,0
2005-09-01,200,200,200,200,63,0
2005-09-06,201.6,208,201.6,206.4,135,0
2005-09-12,200,200,200,200,29,0
2005-09-13,200,206.4,200,206.4,19,0
2005-09-14,208,208,208,208,63,0
2005-09-15,205.6,205.6,205.6,205.6,60,0
2005-09-16,208,208,208,208,167,0
2005-09-21,200,200,200,200,6,0
2005-09-23,201.6,201.6,201.6,201.6,31,0
2005-09-26,204.8,204.8,204.8,204.8,13,0
2005-09-29,204.8,208,204.8,208,19,0
2005-10-03,200.16,204.16,200.16,204.16,19,0
2005-10-06,204.16,204.16,204.16,204.16,63,0
2005-10-17,207.52,208,207.52,208,133,0
2005-10-18,204.96,204.96,204.96,204.96,6,0
2005-10-19,204.48,204.48,200,204,28,0
2005-10-20,206.88,206.88,206.88,206.88,6,0
2005-10-24,208,208,208,208,250,0
2005-10-26,208,220,208,220,331,0
2005-10-27,212,212,212,212,75,0
2005-10-28,212,212,212,212,125,0
2005-10-31,208,208,208,208,31,0
2005-11-01,216,216,209.6,210.4,156,0
2005-11-02,213.6,213.6,212,212,116,0
2005-11-03,216,216,214.4,214.4,81,0
2005-11-07,216,216,216,216,31,0
2005-11-09,216,216,215.68,216,358,0
2005-11-10,214.88,216,214.88,216,86,0
2005-11-11,214.4,216,214.4,216,256,0
2005-11-14,213.12,214.56,213.12,214.56,175,0
2005-11-23,217.6,219.2,217.6,217.6,461,0
2005-11-28,212.8,215.2,212.8,215.2,56,0
2005-11-30,216,216,216,216,19,0
2005-12-02,208,211.2,204,207.2,638,0
2005-12-09,204,204,204,204,1040,0
2005-12-12,204,208,204,208,50,0
2005-12-13,209.6,209.6,209.6,209.6,6,0
2005-12-16,206.4,206.4,206.4,206.4,56,0
2005-12-19,210.56,210.56,210.56,210.56,25,0
2005-12-20,204,204,204,204,13,0
2005-12-22,212,212,212,212,50,0
2005-12-23,208,208,208,208,281,0
2005-12-28,205.6,205.6,205.6,205.6,6,0
2006-01-03,206.4,210.08,200,210.08,119,0
2006-01-04,199.2,200,199.2,200,208,0
2006-01-05,200,200,200,200,339,0
2006-01-09,210.24,210.24,200,200,112,0
2006-01-10,203.2,204,203.2,204,87,0
2006-01-18,204,204,200,200,48,0
2006-01-19,204,204,204,204,31,0
2006-01-20,205.6,207.2,205.6,207.2,44,0
2006-01-23,204,204,204,204,69,0
2006-01-24,196,199.36,192,199.36,75,0
2006-01-25,199.2,202.24,196,200.16,363,0
2006-01-27,200.16,203.04,200.16,200.8,63,0
2006-01-30,203.52,203.52,203.52,203.52,6,0
2006-01-31,200.8,200.8,200.8,200.8,44,0
2006-02-02,204.8,204.8,204.8,204.8,125,0
2006-02-03,200.8,200.8,200.8,200.8,19,0
2006-02-06,205.6,232,205.6,210.4,488,0
2006-02-07,219.04,219.04,209.12,215.68,188,0
2006-02-08,217.12,221.12,217.12,221.12,138,0
2006-02-09,217.92,218.4,217.12,218.4,307,0
2006-02-10,224.8,224.8,224.8,224.8,125,0
2006-02-13,224.8,224.8,224.8,224.8,125,0
2006-02-14,222.4,222.4,222.4,222.4,188,0
2006-02-15,221.44,221.44,221.44,221.44,6,0
2006-02-16,214.56,214.56,214.56,214.56,6,0
2006-02-21,231.84,231.84,220,220,57,0
2006-02-22,219.84,219.84,216,216,88,0
2006-02-23,223.2,223.2,223.2,223.2,63,0
2006-02-24,220,224,220,224,119,0
2006-02-27,216,216,216,216,6,0
2006-02-28,220,223.68,220,220.8,206,0
2006-03-01,225.76,225.76,225.12,225.12,31,0
2006-03-02,220.8,220.8,220.8,220.8,75,0
2006-03-09,223.52,223.52,223.52,223.52,25,0
2006-03-13,223.2,223.2,223.2,223.2,63,0
2006-03-14,223.2,223.52,223.2,223.52,75,0
2006-03-15,224,224,224,224,13,0
2006-03-17,224,224,224,224,94,0
2006-03-21,220,220,220,220,13,0
2006-03-23,224,226.88,224,225.92,319,0
2006-03-27,224.16,224.16,224.16,224.16,6,0
2006-03-28,226.88,226.88,226.88,226.88,19,0
2006-03-29,226.4,229.6,216,229.6,219,0
2006-03-30,216,216,216,216,38,0
2006-03-31,226.72,226.72,226.72,226.72,6,0
2006-04-04,228,228,220.8,220.8,41,0
2006-04-05,228,228,228,228,34,0
2006-04-12,223.36,223.36,223.36,223.36,25,0
2006-04-13,220.8,220.8,220.8,220.8,63,0
2006-04-17,220.8,220.8,220.8,220.8,38,0
2006-04-21,220.8,220.8,220,220,19,0
2006-04-24,216,216,216,216,144,0
2006-04-26,216,216,216,216,314,0
2006-04-27,212.8,212.8,210.24,210.24,450,0
2006-04-28,211.36,211.36,211.36,211.36,322,0
2006-05-02,208,208,207.04,208,1531,0
2006-05-03,204.8,204.8,204.8,204.8,306,0
2006-05-05,210.4,210.4,210.4,210.4,6,0
2006-05-08,205.76,205.76,205.76,205.76,6,0
2006-05-09,206.4,210.08,206.4,207.52,88,0
2006-05-10,206.4,208,206.4,208,944,0
2006-05-11,206.4,206.4,206.4,206.4,419,0
2006-05-12,207.2,208,207.2,208,531,0
2006-05-15,206.4,206.4,206.4,206.4,33,0
2006-05-16,207.2,207.2,205.6,207.04,1269,0
2006-05-17,205.28,205.44,205.28,205.44,28,0
2006-05-18,206.56,207.04,206.56,207.04,18,0
2006-05-19,207.2,207.2,207.2,207.2,19,0
2006-05-22,208,208,205.76,205.76,78,0
2006-05-23,207.84,207.84,207.2,207.2,69,0
2006-05-24,208,208,208,208,6,0
2006-05-25,205.76,205.76,205.76,205.76,6,0
2006-05-26,207.2,207.2,207.2,207.2,31,0
2006-05-31,206.4,206.4,206.4,206.4,19,0
2006-06-01,208,208,208,208,6,0
2006-06-02,208,208,208,208,6,0
2006-06-05,205.6,205.6,204.8,204.8,288,0
2006-06-06,204,204.32,203.52,204.16,506,0
2006-06-07,203.2,203.2,201.6,201.6,25,0
2006-06-09,200,202.24,200,200,681,0
2006-06-12,200,200,200,200,93,0
2006-06-13,201.44,201.6,200.8,200.8,562,0
2006-06-15,200.8,202.4,200.8,200.8,69,0
2006-06-16,202.08,203.2,202.08,203.2,71,0
2006-06-19,205.6,205.6,205.6,205.6,6,0
2006-06-20,205.44,205.44,205.44,205.44,13,0
2006-06-22,204.32,204.48,204.32,204.48,84,0
2006-06-23,207.68,207.68,203.2,204.64,151,0
2006-06-26,207.84,208,205.12,205.92,106,0
2006-06-28,204,205.6,204,205.6,494,0
2006-06-29,206.4,208,204.32,205.6,82,0
2006-06-30,205.6,205.6,205.6,205.6,24,0
2006-07-03,208,208,208,208,13,0
2006-07-05,208,217.6,208,216,394,0
2006-07-06,216,216,216,216,206,0
2006-07-10,220.32,228,216,216,93,0
2006-07-11,228,228,221.6,221.6,94,0
2006-07-12,221.6,221.6,221.6,221.6,131,0
2006-07-14,221.28,221.28,221.28,221.28,31,0
2006-07-18,216,216,216,216,6,0
2006-07-19,216,221.44,216,221.44,75,0
2006-07-20,221.44,221.44,220,220,44,0
2006-07-25,220.8,220.8,220.8,220.8,25,0
2006-07-26,220.8,220.8,220.8,220.8,13,0
2006-07-27,220.8,221.76,220.8,221.76,81,0
2006-07-31,221.76,221.76,221.76,221.76,23,0
2006-08-02,221.76,232,221.76,228,486,0
2006-08-03,228,228,221.44,221.44,138,0
2006-08-04,236,236,236,236,16,0
2006-08-07,233.6,233.6,222.4,222.4,156,0
2006-08-08,233.44,233.44,233.44,233.44,6,0
2006-08-09,220.96,225.6,220.96,222.4,50,0
2006-08-10,225.12,225.76,224,224,93,0
2006-08-11,224,224,224,224,125,0
2006-08-14,225.76,225.76,221.92,221.92,125,0
2006-08-18,225.6,225.6,221.28,221.28,131,0
2006-08-22,226.88,226.88,226.88,226.88,31,0
2006-08-23,226.88,232,226.88,232,156,0
2006-08-24,232,232,226.4,228.8,190,0
2006-08-25,233.6,237.6,228,228,206,0
2006-08-28,224,234.4,224,234.4,169,0
2006-08-31,229.6,229.6,224.8,226.4,137,0
2006-09-01,228.8,228.8,228.8,228.8,55,0
2006-09-05,229.6,229.6,228,228,139,0
2006-09-11,225.92,225.92,225.92,225.92,13,0
2006-09-12,230.4,230.4,230.4,230.4,6,0
2006-09-13,224,226.24,224,224,822,0
2006-09-14,220.96,224,220.96,220.96,175,0
2006-09-15,220,220,220,220,100,0
2006-09-18,224,224,219.2,223.84,58,0
2006-09-19,224,224,221.6,221.6,38,0
2006-09-25,219.2,219.2,219.2,219.2,19,0
2006-09-26,224,224,224,224,16,0
2006-09-27,219.2,226.4,219.2,220.8,225,0
2006-09-28,225.6,225.6,225.6,225.6,119,0
2006-10-02,225.6,225.6,225.6,225.6,91,0
2006-10-05,221.92,221.92,221.28,221.28,25,0
2006-10-06,222.4,222.4,222.4,222.4,9,0
2006-10-10,222.4,222.4,222.4,222.4,38,0
2006-10-11,221.76,221.76,220.64,220.64,125,0
2006-10-16,225.6,225.6,225.6,225.6,44,0
2006-10-18,224,224,224,224,23,0
2006-10-19,224,226.4,220.8,220.8,214,0
2006-10-23,220.8,220.8,220.8,220.8,6,0
2006-10-25,224.8,224.8,224.8,224.8,25,0
2006-10-26,225.6,225.6,225.6,225.6,22,0
2006-10-30,225.6,228,221.6,221.6,363,0
2006-10-31,221.6,224.8,221.6,224.8,66,0
2006-11-08,224,232.16,220,220.8,299,0
2006-11-09,232,232,224,224,66,0
2006-11-10,227.2,227.2,224,224,288,0
2006-11-15,232.8,232.8,232.8,232.8,31,0
2006-11-20,220,227.2,220,224,300,0
2006-11-21,224,225.6,224,225.6,69,0
2006-11-28,220.8,220.8,220,220,95,0
2006-11-29,219.2,219.2,216.8,216.8,114,0
2006-12-01,223.04,223.04,223.04,223.04,31,0
2006-12-05,218.56,218.56,216.8,216.8,38,0
2006-12-06,221.44,223.2,221.44,223.2,248,0
2006-12-07,222.4,222.4,218.56,219.2,19,0
2006-12-08,221.6,221.6,221.6,221.6,13,0
2006-12-12,219.2,223.84,218.56,218.56,131,0
2006-12-13,222.4,222.4,217.76,217.76,25,0
2006-12-15,220,220,220,220,57,0
2006-12-18,223.84,223.84,217.76,217.76,45,0
2006-12-19,220,225.6,220,225.6,101,0
2006-12-20,225.6,225.6,225.6,225.6,6,0
2006-12-21,227.2,230.24,227.2,229.6,91,0
2006-12-22,228,228,228,228,113,0
2006-12-26,230.4,230.4,228,228,31,0
2006-12-27,225.6,229.6,225.6,229.6,38,0
2006-12-28,227.2,227.2,227.2,227.2,63,0
2006-12-29,227.2,227.2,227.2,227.2,6,0
2007-01-03,226.4,226.4,223.2,224,325,0
2007-01-04,220,220,220,220,19,0
2007-01-05,220,220,216.16,220,71,0
2007-01-10,216.8,216.8,216.8,216.8,42,0
2007-01-11,222.4,222.4,222.4,222.4,38,0
2007-01-12,222.4,222.4,222.4,222.4,38,0
2007-01-16,216.16,222.4,216,222.4,47,0
2007-01-17,222.4,222.4,216.8,216.8,50,0
2007-01-19,220.8,222.4,220.8,222.4,28,0
2007-01-22,224,224,222.4,223.2,156,0
2007-01-23,223.36,223.36,223.36,223.36,13,0
2007-01-24,220,220,220,220,63,0
2007-01-25,220,220,220,220,47,0
2007-01-29,223.84,228.8,223.84,228.8,625,0
2007-01-30,224.8,224.8,224.8,224.8,375,0
2007-01-31,228,228,228,228,16,0
2007-02-01,228,228,228,228,6,0
2007-02-02,228,231.84,228,231.84,125,0
2007-02-05,235.04,239.04,235.04,239.04,69,0
2007-02-06,239.04,244,239.04,244,94,0
2007-02-08,244,255.36,244,248.8,133,0
2007-02-12,248,249.44,243.2,243.2,163,0
2007-02-13,248.64,248.8,248.64,248.8,44,0
2007-02-14,255.2,255.2,255.2,255.2,163,0
2007-02-15,255.2,255.2,255.2,255.2,19,0
2007-02-20,244.48,244.48,244.48,244.48,31,0
2007-02-21,256,256,256,256,41,0
2007-02-23,256,256,256,256,28,0
2007-02-26,256,256,256,256,6,0
2007-02-28,256,256,256,256,6,0
2007-03-02,260,260.16,256,256,72,0
2007-03-05,256.16,256.16,256,256,125,0
2007-03-06,255.84,256,255.84,256,25,0
2007-03-07,248,248,248,248,6,0
2007-03-08,241.12,241.12,241.12,241.12,13,0
2007-03-13,248.8,248.8,248.8,248.8,69,0
2007-03-15,249.6,249.6,249.6,249.6,63,0
2007-03-22,249.6,249.6,244,244,51,0
2007-03-27,248,248,248,248,6,0
2007-03-30,256,256,256,256,31,0
2007-04-09,264,264,256,256,88,0
2007-04-11,253.28,253.28,240.8,248.32,75,0
2007-04-13,241.76,255.04,240,240.16,82,0
2007-04-17,240.64,240.64,240.64,240.64,188,0
2007-04-20,254.56,254.56,241.92,241.92,13,0
2007-04-24,242.4,242.4,242.4,242.4,6,0
2007-04-30,251.84,259.04,251.84,259.04,131,0
2007-05-01,256,256,256,256,44,0
2007-05-03,250.72,250.72,250.72,250.72,6,0
2007-05-04,250.56,251.04,250.56,251.04,101,0
2007-05-07,252,264,252,263.04,56,0
2007-05-08,256.96,256.96,256.96,256.96,17,0
2007-05-09,265.6,265.6,251.2,251.2,355,0
2007-05-11,261.6,261.6,261.6,261.6,25,0
2007-05-15,264,264,264,264,6,0
2007-05-16,271.04,271.04,271.04,271.04,6,0
2007-05-21,257.28,272,257.28,270.4,58,0
2007-05-22,264.48,270.24,263.04,270.24,86,0
2007-05-30,272,275.2,265.6,265.6,172,0
2007-06-01,268,268,268,268,63,0
2007-06-04,272,276.8,272,276.8,272,0
2007-06-08,262.4,264,257.28,264,54,0
2007-06-12,279.84,279.84,272,272,69,0
2007-06-13,272,272.48,264.16,264.16,164,0
2007-06-15,268,268,265.76,266.4,25,0
2007-06-19,266.24,266.24,266.24,266.24,6,0
2007-06-21,274.24,274.4,272.8,272.8,127,0
2007-06-22,274.4,274.4,274.4,274.4,31,0
2007-06-27,271.68,272,268,272,144,0
2007-06-28,269.28,269.28,268,268.16,63,0
2007-06-29,268,279.04,268,279.04,15,0
2007-07-02,278.72,278.72,278.72,278.72,13,0
2007-07-06,279.04,279.04,279.04,279.04,63,0
2007-07-09,277.6,277.6,277.6,277.6,6,0
2007-07-10,272,272,272,272,25,0
2007-07-11,272,272,264,267.2,58,0
2007-07-13,270.08,277.44,270.08,277.44,13,0
2007-07-16,277.44,277.44,277.44,277.44,6,0
2007-07-18,272,272,268,268,31,0
2007-07-23,264,264,240,252,416,0
2007-07-25,256,256,256,256,6,0
2007-07-31,256,256.16,252,252,38,0
2007-08-01,256,256,256,256,7,0
2007-08-03,246.24,246.24,246.24,246.24,6,0
2007-08-08,254.4,254.4,253.28,253.28,125,0
2007-08-09,254.4,254.4,248,248,181,0
2007-08-10,254.24,254.24,254.24,254.24,6,0
2007-08-13,254.24,254.24,254.24,254.24,6,0
2007-08-17,248,248,248,248,9,0
2007-08-20,245.44,245.6,245.44,245.6,16,0
2007-08-21,248,250.24,248,250.08,38,0
2007-08-23,248,248,248,248,94,0
2007-08-24,245.6,252,245.6,252,109,0
2007-08-27,240.8,240.8,240,240.32,106,0
2007-08-28,247.36,247.36,247.36,247.36,25,0
2007-08-30,250.4,250.4,250.4,250.4,6,0
2007-09-07,247.04,247.84,240,240,40,0
2007-09-11,240.48,240.48,240,240,19,0
2007-09-14,248,248,248,248,13,0
2007-09-17,240,240,239.2,240,206,0
2007-09-19,243.84,248.8,240,244,231,0
2007-09-20,240,240,240,240,25,0
2007-09-21,240.48,240.48,237.6,237.6,31,0
2007-09-25,247.84,248,247.84,248,13,0
2007-09-27,232.48,232.48,232.48,232.48,22,0
2007-09-28,248,248,248,248,6,0
2007-10-01,240,241.28,240,241.28,138,0
2007-10-02,244.48,252,244.48,249.76,44,0
2007-10-03,244,244,244,244,6,0
2007-10-05,250.24,250.24,250.24,250.24,6,0
2007-10-08,252,252,241.28,252,35,0
2007-10-09,252,252,250.4,250.4,38,0
2007-10-10,241.76,241.76,240.48,240.48,13,0
2007-10-11,249.6,249.6,249.6,249.6,6,0
2007-10-12,248.8,248.8,248.8,248.8,13,0
2007-10-15,242.88,249.6,242.4,249.6,34,0
2007-10-16,245.28,245.28,245.28,245.28,11,0
2007-10-22,249.6,249.6,249.6,249.6,13,0
2007-10-23,240,240,240,240,31,0
2007-10-24,240.48,240.48,236.16,236.16,31,0
2007-10-25,236.48,236.48,236,236,13,0
2007-10-29,236,236,232.8,232.8,13,0
2007-10-30,232.8,232.8,232.8,232.8,22,0
2007-10-31,235.84,236,235.84,236,250,0
2007-11-02,233.6,233.6,233.6,233.6,23,0
2007-11-05,232.8,232.8,232.8,232.8,13,0
2007-11-07,234.4,234.4,233.6,233.6,28,0
2007-11-08,233.6,233.6,232.8,233.6,94,0
2007-11-09,224.64,224.64,216,224,163,0
2007-11-12,196,216.32,196,216.32,170,0
2007-11-13,205.44,220,205.44,220,33,0
2007-11-14,204,220,204,204.8,69,0
2007-11-15,204.64,212.16,204.64,212.16,13,0
2007-11-16,220,220,220,220,6,0
2007-11-19,212,212,207.2,207.2,19,0
2007-11-26,203.84,203.84,203.84,203.84,6,0
2007-11-27,203.84,204,201.28,203.84,244,0
2007-11-28,203.2,203.2,203.2,203.2,19,0
2007-11-29,194.08,194.4,194.08,194.4,13,0
2007-12-03,192,201.92,192,192,44,0
2007-12-05,198.4,198.4,198.4,198.4,6,0
2007-12-06,192.8,192.8,184,187.84,194,0
2007-12-07,192.8,192.8,184,184,13,0
2007-12-10,184,184,184,184,6,0
2007-12-11,184,184,184,184,6,0
2007-12-12,184,184,184,184,38,0
2007-12-13,179.68,179.68,164.8,164.8,150,0
2007-12-14,182.24,182.24,182.24,182.24,13,0
2007-12-17,175.68,175.68,175.68,175.68,13,0
2007-12-18,165.6,169.92,164.8,169.92,138,0
2007-12-19,175.84,175.84,175.84,175.84,6,0
2007-12-20,168,168,156,164,125,0
2007-12-26,160,160,152,160,83,0
2007-12-27,164,168,164,168,150,0
2007-12-28,162.08,162.08,162.08,162.08,13,0
2007-12-31,171.2,171.2,171.2,171.2,6,0
2008-01-02,168,171.04,168,168,69,0
2008-01-03,170.72,171.2,170.72,171.2,19,0
2008-01-08,169.6,169.6,163.68,164,50,0
2008-01-14,171.84,171.84,167.2,167.2,235,0
2008-01-18,164,179.2,163.2,179.2,143,0
2008-01-22,179.2,179.2,163.36,163.36,30,0
2008-01-23,176,176,176,176,31,0
2008-01-24,176,176,166.4,166.4,94,0
2008-01-25,166.4,183.52,166.4,177.28,267,0
2008-01-29,166.88,172,163.2,168,118,0
2008-01-30,177.44,177.44,177.44,177.44,25,0
2008-01-31,160.64,177.28,160.64,177.28,19,0
2008-02-05,172,172,172,172,63,0
2008-02-07,173.6,173.6,168,168,28,0
2008-02-12,168.32,168.32,168.32,168.32,6,0
2008-02-14,176,176,176,176,25,0
2008-02-19,168,168,168,168,6,0
2008-02-21,168,168,164,164,50,0
2008-02-22,164,164,164,164,31,0
2008-02-25,164,164,164,164,29,0
2008-02-26,168,168,168,168,41,0
2008-02-27,164,164,164,164,31,0
2008-02-28,167.2,168,164,168,488,0
2008-02-29,164,164,164,164,13,0
2008-03-03,164,164,164,164,25,0
2008-03-06,164,167.36,164,167.36,13,0
2008-03-07,180.64,180.64,180.64,180.64,6,0
2008-03-11,172,172,164,164.8,105,0
2008-03-13,160.32,160.32,152,160,156,0
2008-03-14,159.68,159.68,159.68,159.68,13,0
2008-03-17,159.2,159.2,159.2,159.2,6,0
2008-03-18,148,160,148,160,13,0
2008-03-19,148.16,148.16,148.16,148.16,6,0
2008-03-24,152,152,152,152,56,0
2008-03-25,160,160,157.6,157.6,75,0
2008-03-26,156,156,156,156,13,0
2008-03-27,156,156,156,156,9,0
2008-03-28,152,156.8,152,152.16,133,0
2008-03-31,175.84,175.84,175.84,175.84,6,0
2008-04-02,158.4,158.4,158.4,158.4,125,0
2008-04-10,172.8,172.8,148.8,148.8,17,0
2008-04-15,148,148.96,148,148.96,88,0
2008-04-21,149.12,149.12,149.12,149.12,6,0
2008-04-22,160,160.16,160,160,31,0
2008-04-23,148.8,148.8,148.8,148.8,6,0
2008-04-25,160,160,160,160,44,0
2008-04-30,160,160,160,160,10,0
2008-05-02,160,160,160,160,107,0
2008-05-08,160,160,160,160,19,0
2008-05-19,161.6,161.6,161.6,161.6,20,0
2008-05-20,160,160,160,160,6,0
2008-05-21,160.16,160.16,160,160,13,0
2008-05-22,152.48,152.48,152,152,255,0
2008-05-23,156.64,160,156.64,160,38,0
2008-05-30,152.16,152.16,152.16,152.16,6,0
2008-06-02,160,160,152,152,156,0
2008-06-04,152,152.48,152,152,50,0
2008-06-05,152,152,152,152,37,0
2008-06-11,148.48,157.28,129.28,149.92,113,0
2008-06-12,148,148,148,148,6,0
2008-06-13,160,160.16,160,160,31,0
2008-06-16,167.68,167.68,133.6,148,38,0
2008-06-18,136.64,151.2,136.64,151.2,110,0
2008-06-19,137.44,159.2,137.44,148,95,0
2008-06-20,148,150.4,148,150.4,19,0
2008-06-23,148,148,148,148,13,0
2008-06-25,134.08,159.36,134.08,159.36,19,0
2008-06-26,148,148,132,148,72,0
2008-06-30,151.68,152,151.68,152,44,0
2008-07-01,129.6,151.68,129.6,151.68,75,0
2008-07-03,128.48,149.44,128,145.28,494,0
2008-07-07,128,128.16,128,128.16,536,0
2008-07-08,128,135.2,128,135.2,108,0
2008-07-09,135.04,135.04,135.04,135.04,13,0
2008-07-14,128,128,128,128,6,0
2008-07-16,132,132,132,132,13,0
2008-07-17,151.84,151.84,97.76,120,219,0
2008-07-18,120,120,120,120,6,0
2008-07-22,120,120.8,116.32,120,123,0
2008-07-23,116.48,120.16,116.48,120,78,0
2008-07-24,123.84,124,116.16,122.4,687,0
2008-07-25,144.16,144.16,144.16,144.16,6,0
2008-07-30,144,144.96,144,144,361,0
2008-07-31,146.24,146.24,146.24,146.24,6,0
2008-08-01,142.72,146.4,142.72,146.4,13,0
2008-08-04,146.4,146.4,146.4,146.4,13,0
2008-08-05,146.4,146.4,146.4,146.4,6,0
2008-08-06,120,134.56,120,131.2,106,0
2008-08-07,136.16,136.16,131.36,131.68,57,0
2008-08-11,137.6,137.6,137.6,137.6,6,0
2008-08-12,151.52,151.52,135.84,136,244,0
2008-08-13,144.32,144.32,144.32,144.32,6,0
2008-08-21,128,132.48,128,132,19,0
2008-08-22,124.8,128.16,124.64,128.16,250,0
2008-08-25,125.12,125.76,121.6,123.36,192,0
2008-08-26,120.8,120.8,120.8,120.8,6,0
2008-08-27,153.28,153.28,150.88,150.88,13,0
2008-08-28,144.16,144.16,144,144,25,0
2008-08-29,144,144,144,144,75,0
2008-09-02,121.92,143.84,120.8,143.84,225,0
2008-09-08,128,128,128,128,44,0
2008-09-09,139.2,139.2,139.2,139.2,6,0
2008-09-10,127.04,127.04,125.12,125.12,70,0
2008-09-11,124.8,130.08,124.8,124.8,173,0
2008-09-12,121.12,138.88,120.8,138.88,191,0
2008-09-15,120.8,127.84,120.8,127.84,94,0
2008-09-16,140,144,139.84,144,41,0
2008-09-17,138.4,138.4,138.4,138.4,138,0
2008-09-19,128,128,128,128,63,0
2008-09-22,128.48,128.48,128,128,31,0
2008-09-24,139.52,139.52,139.52,139.52,13,0
2008-09-25,128,128,128,128,31,0
2008-09-26,128,128,128,128,150,0
2008-09-29,120.8,120.8,120.8,120.8,103,0
2008-09-30,120.8,138.08,120.8,120.8,56,0
2008-10-03,134.88,134.88,134.88,134.88,7,0
2008-10-06,121.12,121.12,121.12,121.12,31,0
2008-10-07,120.8,120.8,120.8,120.8,106,0
2008-10-08,120.8,120.8,120.8,120.8,6,0
2008-10-09,120.96,124.8,120.8,124.8,31,0
2008-10-10,120.8,121.44,80,107.36,575,0
2008-10-13,113.44,113.44,112,112,16,0
2008-10-14,85.92,106.24,81.12,105.6,416,0
2008-10-15,88.16,103.52,80,82.08,425,0
2008-10-16,82.08,103.68,80,103.2,150,0
2008-10-17,100.48,100.48,84,84.32,213,0
2008-10-20,83.36,89.6,83.36,89.6,69,0
2008-10-21,88,89.6,88,88,237,0
2008-10-22,85.12,85.12,85.12,85.12,6,0
2008-10-23,87.36,110.4,82.56,104,333,0
2008-10-24,120.8,120.8,83.2,96,168,0
2008-10-28,86.72,96,80,96,69,0
2008-10-31,92,96,92,93.6,225,0
2008-11-03,98.24,98.24,86.4,86.4,24,0
2008-11-04,82.56,86.4,82.4,84,456,0
2008-11-05,95.68,95.68,95.68,95.68,39,0
2008-11-06,83.04,84.8,83.04,84,84,0
2008-11-07,84,84,84,84,43,0
2008-11-10,84.8,84.8,84.8,84.8,63,0
2008-11-11,85.28,85.6,83.2,83.2,69,0
2008-11-12,84,90.08,81.6,81.6,269,0
2008-11-13,92,93.6,91.2,91.2,161,0
2008-11-14,91.2,91.2,80.64,90.72,650,0
2008-11-17,90.72,91.2,80.96,80.96,93,0
2008-11-18,89.6,95.2,89.6,95.2,58,0
2008-11-19,96,96,95.04,95.04,57,0
2008-11-20,82.56,94.4,73.6,82.88,703,0
2008-11-21,72.8,84,72,80,113,0
2008-11-25,83.84,84,68.8,81.6,270,0
2008-11-26,81.6,81.6,81.6,81.6,63,0
2008-11-28,81.44,81.6,81.44,81.6,31,0
2008-12-01,76,76,67.2,67.2,125,0
2008-12-02,80.8,81.6,80.64,81.6,54,0
2008-12-03,80,80,80,80,63,0
2008-12-04,79.2,79.2,79.2,79.2,63,0
2008-12-09,68.8,72,68.8,72,44,0
2008-12-10,76,76,62.08,68.16,387,0
2008-12-11,64,64,64,64,6,0
2008-12-12,61.6,61.6,61.6,61.6,74,0
2008-12-15,58.4,59.2,54.08,55.04,329,0
2008-12-16,55.2,64,55.2,64,74,0
2008-12-17,57.6,64,57.6,64,43,0
2008-12-18,64,64,64,64,89,0
2008-12-19,64,64,64,64,13,0
2008-12-22,68,69.92,68,68,349,0
2008-12-23,68,76.8,68,76.8,319,0
2008-12-24,79.84,79.84,68.8,68.8,30,0
2008-12-26,72,72,72,72,256,0
2008-12-29,72,75.2,72,75.2,88,0
2008-12-30,72,76,72,72,651,0
2008-12-31,76,76,72,72,761,0
2009-01-05,72,75.68,72,75.68,100,0
2009-01-06,75.84,76.8,75.84,76.8,84,0
2009-01-08,80,80,80,80,13,0
2009-01-09,75.36,75.36,75.2,75.2,25,0
2009-01-12,75.2,75.2,75.2,75.2,109,0
2009-01-13,75.04,75.2,72,72,165,0
2009-01-14,72,72,72,72,13,0
2009-01-15,72,72.48,72,72,75,0
2009-01-16,72.48,73.44,68.8,68.8,1919,0
2009-01-20,72,72,68.8,68.8,71,0
2009-01-22,68.8,69.44,68.8,69.44,133,0
2009-01-23,70.4,70.4,70.4,70.4,113,0
2009-01-26,72,72,71.2,72,1978,0
2009-01-27,72,73.6,71.36,73.6,2950,0
2009-01-28,72,73.6,72,73.6,125,0
2009-01-30,73.6,73.6,73.6,73.6,63,0
2009-02-02,72.16,72.16,72,72,40,0
2009-02-03,72,72.96,72,72.96,514,0
2009-02-04,72,72,72,72,38,0
2009-02-09,72,72,72,72,63,0
2009-02-10,72,72,68,68,13,0
2009-02-11,72,72,68,72,34,0
2009-02-12,72,72,72,72,16,0
2009-02-13,72,72,72,72,63,0
2009-02-17,72,72,68,68,492,0
2009-02-18,72,72,68,72,494,0
2009-02-20,68,68.16,68,68.16,13,0
2009-02-23,67.2,67.2,67.2,67.2,89,0
2009-02-24,64,68.16,64,67.2,136,0
2009-02-25,76,76,76,76,26,0
2009-02-26,72,76,72,76,40,0
2009-02-27,72.16,72.16,68,71.04,387,0
2009-03-02,67.36,67.36,67.2,67.2,588,0
2009-03-03,67.2,76,60.32,75.84,169,0
2009-03-06,72,72,62.4,70.72,69,0
2009-03-10,67.2,72,65.92,69.6,81,0
2009-03-13,74.4,74.4,74.4,74.4,16,0
2009-03-18,65.12,73.6,65.12,73.6,50,0
2009-03-20,68.16,68.32,68,68.16,39,0
2009-03-23,76,76,72.96,72.96,31,0
2009-03-24,65.76,65.76,65.76,65.76,6,0
2009-03-27,68,71.52,66.4,71.2,282,0
2009-03-30,67.2,71.2,67.2,71.2,15,0
2009-04-01,66.4,66.4,65.92,65.92,150,0
2009-04-02,68.8,68.8,68.8,68.8,50,0
2009-04-03,72,76,72,74.56,63,0
2009-04-07,69.6,70.4,69.6,70.4,19,0
2009-04-09,76,76,76,76,7,0
2009-04-14,72,72.16,72,72,106,0
2009-04-16,72,72,68,72,390,0
2009-04-17,72,72,72,72,34,0
2009-04-21,68.8,68.8,68,68,38,0
2009-04-22,68,71.04,68,71.04,131,0
2009-04-23,68.16,72,68,72,236,0
2009-04-24,72,72,72,72,16,0
2009-04-27,68,68.16,68,68,150,0
2009-04-28,67.2,70.4,67.2,70.4,38,0
2009-04-30,70.4,70.4,70.4,70.4,87,0
2009-05-01,68.8,68.8,68.8,68.8,60,0
2009-05-04,68.8,68.8,68.8,68.8,100,0
2009-05-05,72,72,72,72,9,0
2009-05-08,72,72,72,72,704,0
2009-05-11,68.8,71.68,68.8,71.68,25,0
2009-05-14,68,71.2,68,71.2,19,0
2009-05-15,68,71.84,68,71.84,175,0
2009-05-19,70.4,71.2,70.24,70.4,45,0
2009-05-22,70.4,71.2,70.4,71.2,269,0
2009-05-26,70.4,70.4,70.4,70.4,106,0
2009-05-28,68.16,70.4,68.16,70.4,29,0
2009-06-01,68.16,71.2,68.16,71.2,194,0
2009-06-02,71.2,71.2,71.2,71.2,388,0
2009-06-04,71.2,71.2,70.88,70.88,59,0
2009-06-05,70.88,73.6,70.4,73.6,222,0
2009-06-08,76,76,76,76,13,0
2009-06-09,70.4,72,70.24,72,75,0
2009-06-10,72,72,72,72,16,0
2009-06-11,76,76,74.4,74.4,158,0
2009-06-12,74.08,74.08,72,72,153,0
2009-06-16,74.4,74.4,74.4,74.4,81,0
2009-06-17,75.84,76,75.84,76,37,0
2009-06-18,76,76,76,76,16,0
2009-06-19,74.4,76,74.4,74.4,197,0
2009-06-22,74.4,76,74.4,76,125,0
2009-06-24,79.2,79.2,74.72,76,129,0
2009-06-29,76,76,75.2,75.2,325,0
2009-07-01,78.72,78.72,78.72,78.72,6,0
2009-07-06,76.8,76.8,76.8,76.8,31,0
2009-07-07,75.2,75.2,75.2,75.2,74,0
2009-07-08,76,76,75.2,75.84,86,0
2009-07-09,75.2,75.2,75.2,75.2,49,0
2009-07-10,75.2,77.6,72.16,77.6,157,0
2009-07-13,76,76,76,76,94,0
2009-07-14,72.16,72.32,72.16,72.16,297,0
2009-07-15,73.6,73.6,73.6,73.6,9,0
2009-07-16,76.8,76.8,72.16,76.8,253,0
2009-07-17,78.4,78.4,77.6,77.6,72,0
2009-07-22,79.84,79.84,77.6,77.6,167,0
2009-07-24,79.84,79.84,79.84,79.84,219,0
2009-07-27,80,95.68,77.6,82.4,106,0
2009-07-28,80.8,95.52,76.96,95.52,113,0
2009-07-29,95.52,95.52,95.52,95.52,0,0
2009-07-30,88,95.36,88,88,38,0
2009-07-31,90.4,90.4,90.4,90.4,25,0
2009-08-03,90.4,90.4,87.84,88,309,0
2009-08-04,80.32,95.68,80.32,94.08,71,0
2009-08-05,93.6,93.6,88,88.16,224,0
2009-08-06,88,93.44,88,90.4,93,0
2009-08-07,90.4,90.4,90.4,90.4,0,0
2009-08-10,88,88,88,88,6,0
2009-08-11,84,84,79.2,81.6,266,0
2009-08-12,80,80.8,80,80.32,677,0
2009-08-13,80.32,80.32,80.32,80.32,0,0
2009-08-14,91.84,91.84,76.8,79.84,818,0
2009-08-17,84.8,88,80,80,75,0
2009-08-18,87.84,87.84,76.8,87.68,406,0
2009-08-20,88,88,88,88,60,0
2009-08-21,84,84,80.16,80.16,363,0
2009-08-24,84,84,84,84,0,0
2009-08-25,80,80,80,80,62,0
2009-08-26,76,79.84,68,79.84,250,0
2009-08-31,65.92,79.84,65.92,79.84,81,0
2009-09-01,66.4,80,66.4,77.12,226,0
2009-09-02,66.72,76.8,64,72,802,0
2009-09-03,64.8,74.56,64.8,74.56,142,0
2009-09-04,65.44,72.48,65.44,68.96,32,0
2009-09-08,68.96,68.96,68.96,68.96,32,0
2009-09-09,66.24,66.24,66.24,66.24,22,0
2009-09-10,67.2,67.2,67.2,67.2,10,0
2009-09-11,66.56,66.56,64,64,428,0
2009-09-14,64,69.76,64,68,139,0
2009-09-15,68.16,68.8,68.16,68.8,63,0
2009-09-17,68.16,68.16,68.16,68.16,6,0
2009-09-18,68,68,68,68,102,0
2009-09-21,65.76,71.2,65.6,71.2,181,0
2009-09-22,71.2,71.2,70.72,71.2,73,0
2009-09-23,65.92,69.12,65.12,65.6,125,0
2009-09-24,65.6,65.6,61.6,61.6,53,0
2009-09-25,68.8,68.8,68.8,68.8,13,0
2009-09-28,71.2,71.2,71.2,71.2,31,0
2009-09-29,71.2,71.2,66.4,71.2,236,0
2009-09-30,71.2,71.2,64,64.16,130,0
2009-10-01,64.32,64.32,62.24,63.2,369,0
2009-10-02,63.2,69.12,62.56,62.56,134,0
2009-10-07,64.64,64.64,64.64,64.64,9,0
2009-10-09,70.88,70.88,63.68,63.68,19,0
2009-10-13,63.84,63.84,62.4,62.4,181,0
2009-10-14,62.56,64,62.56,64,35,0
2009-10-15,62.56,62.72,62.56,62.72,33,0
2009-10-16,65.44,65.44,62.72,64.64,84,0
2009-10-19,65.12,65.12,65.12,65.12,12,0
2009-10-20,63.2,64,63.2,64,254,0
2009-10-21,64,64,64,64,33,0
2009-10-22,63.2,63.2,63.2,63.2,13,0
2009-10-23,64,64,64,64,31,0
2009-10-26,63.2,63.2,62.88,62.88,73,0
2009-10-27,64,64,64,64,31,0
2009-10-28,64,64,64,64,6,0
2009-10-29,63.2,63.2,62.88,62.88,66,0
2009-11-02,63.2,63.52,60.8,63.52,121,0
2009-11-03,63.36,63.52,63.36,63.36,29,0
2009-11-04,60.8,60.96,57.6,57.6,170,0
2009-11-05,57.6,57.92,56.32,56.32,348,0
2009-11-06,60,60,54.72,54.72,94,0
2009-11-09,53.12,53.12,48.64,50.4,173,0
2009-11-10,49.6,56,49.6,51.2,169,0
2009-11-12,56.16,56.16,52.16,52.16,158,0
2009-11-13,59.52,59.52,59.52,59.52,6,0
2009-11-16,55.68,56,49.6,52.8,199,0
2009-11-17,55.52,56,52.8,52.8,99,0
2009-11-18,54.4,57.6,54.4,57.44,39,0
2009-11-19,54.56,54.56,54.4,54.4,13,0
2009-11-20,54.4,54.56,52.8,52.8,58,0
2009-11-23,53.28,54.4,53.28,54.4,44,0
2009-11-24,56,56,56,56,44,0
2009-11-30,52.8,52.8,52.8,52.8,31,0
2009-12-01,52.8,53.6,52.8,52.8,105,0
2009-12-02,52,52,48.32,48.8,925,0
2009-12-03,48.96,49.12,48,48,235,0
2009-12-04,51.2,51.2,48,48,255,0
2009-12-08,48,48.16,47.84,47.84,344,0
2009-12-09,44.64,44.8,38.08,40,231,0
2009-12-10,41.76,41.76,41.6,41.6,13,0
2009-12-11,41.6,43.68,41.6,43.2,238,0
2009-12-14,41.6,41.76,40,40.16,250,0
2009-12-15,40,40,39.84,39.84,753,0
2009-12-16,40,40.48,40,40.32,530,0
2009-12-17,40.32,41.6,33.92,41.6,522,0
2009-12-18,38.4,38.4,32.32,34.4,495,0
2009-12-21,34.4,34.4,32.16,32.96,396,0
2009-12-22,32.96,36.8,32.96,33.6,461,0
2009-12-23,33.6,38.24,33.6,36.8,263,0
2009-12-24,37.92,37.92,37.92,37.92,14,0
2009-12-28,36.48,37.44,34.24,34.24,33,0
2009-12-29,33.76,33.76,33.6,33.6,224,0
2009-12-30,34.88,36.16,34.88,36.16,225,0
2009-12-31,38.24,38.24,32.96,37.28,512,0
2010-01-04,37.28,40.16,35.2,39.84,802,0
2010-01-05,39.68,39.84,36,39.84,105,0
2010-01-06,37.44,37.44,37.44,37.44,25,0
2010-01-07,33.76,41.6,33.76,41.6,3091,0
2010-01-08,40.96,41.6,38.4,41.6,208,0
2010-01-11,40,41.6,40,41.6,531,0
2010-01-12,41.44,46.4,37.28,37.28,1025,0
2010-01-13,41.6,41.6,37.6,38.4,1180,0
2010-01-14,38.4,39.36,35.2,36,1194,0
2010-01-15,38.4,38.4,34.24,35.2,1957,0
2010-01-19,35.2,35.2,35.2,35.2,13,0
2010-01-20,37.6,37.6,37.6,37.6,98,0
2010-01-21,35.04,37.6,35.04,36.8,257,0
2010-01-22,34.56,37.6,34.24,37.28,160,0
2010-01-25,37.6,37.6,36.8,36.96,201,0
2010-01-26,36,36,34.88,34.88,128,0
2010-01-27,35.2,35.2,34.24,34.72,46,0
2010-01-28,37.44,37.44,37.44,37.44,13,0
2010-01-29,34.56,34.56,34.56,34.56,27,0
2010-02-01,35.2,36,35.2,35.2,155,0
2010-02-02,35.2,36.64,35.2,36,114,0
2010-02-04,35.2,35.2,35.2,35.2,40,0
2010-02-05,35.2,35.2,32.8,33.6,675,0
2010-02-08,36.8,36.8,33.6,33.6,202,0
2010-02-09,33.76,34.56,32.32,33.6,1766,0
2010-02-10,33.6,33.6,33.6,33.6,16,0
2010-02-11,33.44,33.6,32.16,32.32,388,0
2010-02-12,33.6,36.96,32,36.96,16289,0
2010-02-16,36.96,38.72,35.36,35.36,1104,0
2010-02-17,36.16,37.12,36.16,37.12,78,0
2010-02-18,37.12,37.6,37.12,37.6,375,0
2010-02-19,37.76,37.76,37.76,37.76,31,0
2010-02-22,39.68,45.6,37.6,44.8,1434,0
2010-02-23,45.44,54.72,45.44,49.6,787,0
2010-02-24,52,67.2,52,64,929,0
2010-02-25,64.32,68,60.8,64.32,1002,0
2010-02-26,60,64.32,56,56,314,0
2010-03-01,61.6,64,57.12,62.24,866,0
2010-03-02,70.08,70.08,64,64.48,167,0
2010-03-03,63.84,65.6,63.04,65.28,63,0
2010-03-04,65.6,66.4,63.84,66.4,253,0
2010-03-05,70.24,76.48,68.8,76.48,485,0
2010-03-08,79.04,80,75.2,80,283,0
2010-03-09,79.84,80,79.84,80,156,0
2010-03-10,75.2,80.8,64.64,77.76,274,0
2010-03-11,72,76.96,69.12,69.12,244,0
2010-03-12,68,68.16,65.12,65.12,225,0
2010-03-15,65.12,65.12,60.64,61.6,89,0
2010-03-16,59.84,70.08,56,56.32,119,0
2010-03-17,57.6,59.2,49.92,51.2,416,0
2010-03-18,52.8,56.64,52.8,56,141,0
2010-03-19,55.84,55.84,55.84,55.84,16,0
2010-03-22,50.08,54.24,49.92,52.8,103,0
2010-03-24,48.48,50.4,48.48,50.4,25,0
2010-03-25,51.2,52.16,49.92,49.92,66,0
2010-03-26,48.48,51.2,48.16,48.64,25,0
2010-03-30,48.8,54.4,48.8,54.08,205,0
2010-03-31,56.32,65.6,51.2,55.52,813,0
2010-04-01,60,63.52,42.4,47.84,1789,0
2010-04-05,47.84,51.2,43.68,45.12,190,0
2010-04-06,47.04,50.88,44.8,48.96,157,0
2010-04-07,49.6,49.6,49.28,49.6,73,0
2010-04-08,48,48.64,46.4,48.48,163,0
2010-04-09,49.92,51.2,48.8,50.24,280,0
2010-04-12,51.04,54.72,50.56,54.4,646,0
2010-04-13,53.44,60.96,53.12,55.04,459,0
2010-04-14,51.68,53.6,51.2,53.6,63,0
2010-04-15,54.4,60,54.4,57.6,75,0
2010-04-16,57.92,57.92,56.48,56.48,76,0
2010-04-19,55.2,55.36,52.16,55.04,84,0
2010-04-20,53.92,53.92,53.92,53.92,10,0
2010-04-21,53.92,61.6,53.92,56.48,231,0
2010-04-22,58.4,58.4,57.6,57.6,75,0
2010-04-23,61.28,61.6,60,60,113,0
2010-04-26,56,62.24,56,59.68,281,0
2010-04-28,60.64,60.64,59.84,59.84,31,0
2010-04-30,60.48,62.24,59.52,61.6,429,0
2010-05-03,60.96,60.96,60.96,60.96,6,0
2010-05-04,64,64,63.68,63.68,25,0
2010-05-05,60.8,65.44,60.8,64.8,225,0
2010-05-11,63.84,64,63.84,64,72,0
2010-05-12,62.88,65.76,62.72,65.76,75,0
2010-05-13,65.76,65.76,62.72,62.72,77,0
2010-05-17,62.88,62.88,56.32,57.28,146,0
2010-05-18,56.96,64,56.96,58.4,81,0
2010-05-19,58.4,58.88,58.4,58.4,44,0
2010-05-20,58.88,62.72,54.88,62.72,450,0
2010-05-21,56.8,62.88,56.8,62.72,92,0
2010-05-25,62.4,62.56,61.92,61.92,57,0
2010-05-26,63.2,64,60.64,64,294,0
2010-05-27,65.76,65.76,65.44,65.44,44,0
2010-05-28,64.16,64.64,64,64.64,69,0
2010-06-01,71.84,71.84,64.64,64.8,70,0
2010-06-02,67.2,70.4,64,67.84,131,0
2010-06-04,60,60,60,60,25,0
2010-06-07,60,67.68,60,60.48,194,0
2010-06-09,60.32,60.32,53.12,56.32,31,0
2010-06-10,55.2,61.92,48.16,50.4,311,0
2010-06-15,51.84,52,49.6,49.76,234,0
2010-06-16,49.6,49.6,49.6,49.6,24,0
2010-06-17,48.16,50.56,48.16,50.24,188,0
2010-06-18,48.16,50.24,48.16,50.24,27,0
2010-06-21,48.16,49.6,46.4,47.84,267,0
2010-06-22,49.6,49.76,49.6,49.76,23,0
2010-06-28,48.64,48.64,46.4,48.64,536,0
2010-06-29,46.72,47.84,46.4,47.84,300,0
2010-06-30,46.4,46.4,46.4,46.4,105,0
2010-07-01,46.4,46.4,46.4,46.4,13,0
2010-07-07,46.4,46.4,46.4,46.4,63,0
2010-07-08,46.4,46.4,39.84,40,850,0
2010-07-09,39.36,40.16,39.36,40.16,13,0
2010-07-12,36.64,40.32,36.64,40.32,194,0
2010-07-13,45.92,46.08,38.72,40,388,0
2010-07-15,40,42.4,40,42.4,38,0
2010-07-19,45.76,46.4,41.6,42.4,56,0
2010-07-21,36.64,40.8,36.48,40.8,128,0
2010-07-22,44.32,44.32,44.32,44.32,10,0
2010-07-26,43.2,43.2,43.2,43.2,16,0
2010-07-28,46.4,46.4,45.6,46.08,113,0
2010-07-30,40.8,48,40.8,43.36,868,0
2010-08-02,46.4,47.2,40.96,42.72,380,0
2010-08-03,44.16,46.08,44.16,46.08,65,0
2010-08-04,45.12,45.76,44,44.48,44,0
2010-08-05,46.24,46.4,44.8,44.8,110,0
2010-08-06,42.4,42.4,42.4,42.4,44,0
2010-08-09,42.4,42.4,42.4,42.4,9,0
2010-08-10,46.08,46.4,46.08,46.4,47,0
2010-08-16,42.4,42.4,42.4,42.4,6,0
2010-08-17,41.28,43.2,40.16,40.32,190,0
2010-08-20,40,41.6,38.4,41.6,41,0
2010-08-25,38.56,39.2,38.4,38.4,149,0
2010-08-26,38.24,38.24,38.08,38.08,13,0
2010-08-27,36,36.8,36,36.8,38,0
2010-09-01,36.8,36.8,36.8,36.8,63,0
2010-09-02,36,36,35.2,35.2,69,0
2010-09-03,33.28,38.4,33.28,34.4,438,0
2010-09-07,34.24,34.24,29.76,32,2838,0
2010-09-08,32,32.64,30.4,30.4,326,0
2010-09-09,28.8,28.8,26.24,28.8,131,0
2010-09-10,30.4,30.4,27.2,27.52,473,0
2010-09-13,29.12,29.12,26.4,28,437,0
2010-09-14,28,28,26.4,26.4,316,0
2010-09-15,28,28,27.2,27.2,225,0
2010-09-16,25.44,25.44,25.44,25.44,6,0
2010-09-17,25.12,27.68,25.12,27.68,102,0
2010-09-20,25.92,26.4,24.32,24.32,2393,0
2010-09-21,24,25.6,23.84,24.32,2725,0
2010-09-22,25.28,25.6,24.8,25.6,740,0
2010-09-23,25.6,25.6,25.6,25.6,208,0
2010-09-24,25.6,28,24.16,24.8,562,0
2010-09-27,24.8,25.6,24.8,25.6,288,0
2010-09-28,25.6,25.6,24,24.16,1131,0
2010-09-29,24.16,24.96,21.6,22.4,907,0
2010-09-30,22.4,23.2,22.24,23.2,250,0
2010-10-05,23.52,24.48,23.36,24.48,156,0
2010-10-06,25.28,28.8,25.28,27.2,269,0
2010-10-07,28.64,32.32,28,28,2034,0
2010-10-08,28,28,24.8,25.6,300,0
2010-10-11,25.6,25.6,25.6,25.6,16,0
2010-10-12,28,28,27.84,28,63,0
2010-10-13,28,28,26.88,26.88,219,0
2010-10-14,25.6,26.72,25.6,26.56,85,0
2010-10-15,26.4,26.4,26.4,26.4,104,0
2010-10-18,26.4,26.4,26.4,26.4,236,0
2010-10-19,29.92,29.92,23.2,23.2,322,0
2010-10-20,23.68,23.68,23.68,23.68,13,0
2010-10-21,24,24.64,24,24,194,0
2010-10-22,27.2,28,24.96,24.96,50,0
2010-10-25,25.6,25.6,23.36,23.36,328,0
2010-10-26,24,25.12,23.36,25.12,565,0
2010-10-27,25.44,29.28,23.68,23.68,294,0
2010-10-28,25.12,25.12,25.12,25.12,6,0
2010-11-01,25.6,25.6,24.96,24.96,113,0
2010-11-02,24.96,25.6,24.96,25.6,194,0
2010-11-03,25.76,25.76,25.76,25.76,13,0
2010-11-04,27.68,29.76,27.68,28.16,181,0
2010-11-05,28.48,29.12,25.6,29.12,171,0
2010-11-08,29.28,30.4,28.96,30.08,269,0
2010-11-09,27.2,28.48,27.2,28.48,13,0
2010-11-10,27.52,30.72,26.88,30.72,121,0
2010-11-11,30.4,31.68,30.4,31.68,257,0
2010-11-15,31.52,31.52,31.52,31.52,6,0
2010-11-16,29.28,32,27.2,27.2,517,0
2010-11-17,27.36,27.52,27.2,27.2,19,0
2010-11-18,27.2,28.64,27.2,27.2,103,0
2010-11-19,31.84,31.84,27.04,28.64,318,0
2010-11-22,28.48,28.8,27.2,27.2,141,0
2010-11-23,31.36,31.68,30.4,31.68,79,0
2010-11-29,28.32,28.32,28.32,28.32,8,0
2010-11-30,28.64,28.64,28,28,16,0
2010-12-01,27.36,28.8,27.36,28.8,196,0
2010-12-02,27.2,28.64,27.2,27.2,1125,0
2010-12-03,25.76,27.2,25.76,27.2,341,0
2010-12-07,27.2,27.2,26.88,27.04,44,0
2010-12-08,27.2,27.2,27.2,27.2,68,0
2010-12-09,26.56,26.56,26.08,26.08,244,0
2010-12-10,26.24,26.4,25.92,26.4,176,0
2010-12-13,24.96,28,23.68,25.6,5622,0
2010-12-14,27.04,27.04,24.16,24.64,536,0
2010-12-15,24.16,25.28,24,24,645,0
2010-12-16,25.76,28,25.76,26.08,103,0
2010-12-17,28,28,25.44,25.44,920,0
2010-12-20,24.8,25.6,24,24.32,497,0
2010-12-21,25.6,28,25.12,25.12,1555,0
2010-12-22,24.32,24.8,24,24,739,0
2010-12-23,22.72,24,21.6,22.56,1036,0
2010-12-27,21.92,23.2,21.76,22.08,707,0
2010-12-28,22.08,23.36,21.76,22.4,1202,0
2010-12-29,22.08,22.88,22.08,22.88,171,0
2010-12-30,22.72,23.2,22.72,23.2,151,0
2010-12-31,23.2,26.88,23.2,23.84,246,0
2011-01-03,24.8,25.6,24.8,25.6,375,0
2011-01-04,24.96,26.88,24.64,25.6,459,0
2011-01-05,25.6,29.6,25.6,29.6,962,0
2011-01-06,31.2,35.36,28.8,34.56,893,0
2011-01-07,36,40.96,36,40,838,0
2011-01-10,40,40,36.8,37.92,566,0
2011-01-11,38.08,38.08,37.28,37.92,503,0
2011-01-12,37.92,37.92,37.92,37.92,6,0
2011-01-13,36.48,36.48,36.48,36.48,44,0
2011-01-14,36.8,38.08,35.2,35.2,679,0
2011-01-18,36.16,41.92,36.16,41.76,158,0
2011-01-19,41.92,41.92,37.6,37.6,189,0
2011-01-20,40.8,40.8,38.4,38.56,72,0
2011-01-21,39.2,42.88,39.2,42.56,380,0
2011-01-24,49.44,56.96,39.2,44,2177,0
2011-01-25,41.28,41.6,40,40.64,284,0
2011-01-26,40,41.6,40,41.6,147,0
2011-01-27,44,44,43.68,44,238,0
2011-01-28,42.4,47.84,42.4,45.76,1403,0
2011-02-01,45.6,45.6,43.2,43.2,749,0
2011-02-02,44,45.6,43.84,44,503,0
2011-02-04,42.4,46.88,42.4,46.72,825,0
2011-02-07,44.32,45.92,44,44.32,182,0
2011-02-08,44.32,54.88,44.32,47.2,838,0
2011-02-09,51.52,61.6,51.52,61.6,948,0
2011-02-10,64,64,56.32,56.48,1857,0
2011-02-11,56.48,56.8,46.88,47.36,597,0
2011-02-14,47.2,54.88,46.56,49.28,139,0
2011-02-15,48.48,51.68,46.56,47.36,164,0
2011-02-16,52.48,52.48,47.04,49.44,80,0
2011-02-17,54.88,54.88,48.16,53.6,258,0
2011-02-18,54.72,58.4,53.44,56,577,0
2011-02-22,55.36,56.64,48.16,48.8,785,0
2011-02-23,50.24,50.24,48.32,48.32,248,0
2011-02-24,46.72,47.84,44,46.56,119,0
2011-02-25,48,49.92,48,49.92,685,0
2011-02-28,48,48.16,44.8,45.76,156,0
2011-03-01,46.88,47.04,46.56,46.56,148,0
2011-03-02,44.32,45.12,44.32,45.12,232,0
2011-03-03,45.92,48.48,45.92,48,75,0
2011-03-04,53.76,57.6,48.96,50.4,251,0
2011-03-07,49.44,49.44,49.28,49.28,17,0
2011-03-08,50.24,50.4,48.16,48.16,126,0
2011-03-09,49.44,55.52,45.6,48,1698,0
2011-03-10,48.16,48.64,48,48,150,0
2011-03-11,48,49.6,48,48,34,0
2011-03-14,55.68,55.68,48.8,49.76,327,0
2011-03-15,49.6,52,44,48,539,0
2011-03-16,49.92,54.24,48.32,52.64,81,0
2011-03-17,48.16,48.96,48,48.96,81,0
2011-03-21,48.96,48.96,48,48,128,0
2011-03-22,48.48,48.48,48,48,106,0
2011-03-23,49.6,49.6,47.2,47.2,85,0
2011-03-24,47.68,48,47.2,48,165,0
2011-03-25,54.24,54.24,48.16,50.4,250,0
2011-03-29,47.52,48,47.2,48,184,0
2011-03-30,48,48,48,48,31,0
2011-03-31,51.04,51.04,47.2,47.2,82,0
2011-04-04,48.16,48.64,47.2,47.68,301,0
2011-04-05,47.2,47.68,46.4,47.68,138,0
2011-04-06,46.88,51.04,46.88,48.16,239,0
2011-04-07,47.68,49.12,46.56,48,156,0
2011-04-08,47.84,48,46.4,47.84,1097,0
2011-04-11,44.8,44.8,44.8,44.8,25,0
2011-04-12,47.2,47.2,45.12,45.12,75,0
2011-04-13,43.68,44,43.2,44,38,0
2011-04-14,44,47.2,44,46.4,256,0
2011-04-15,46.56,46.56,43.2,44.48,164,0
2011-04-18,44.32,44.32,44.32,44.32,45,0
2011-04-19,47.84,47.84,47.84,47.84,16,0
2011-04-20,48,48,47.2,47.2,50,0
2011-04-21,44.96,47.52,43.2,44.64,335,0
2011-04-25,44.48,47.2,43.36,43.52,77,0
2011-04-26,43.52,43.52,43.52,43.52,13,0
2011-04-27,47.04,47.04,41.6,41.6,225,0
2011-04-28,44,44,42.24,44,225,0
2011-04-29,47.04,47.04,44.16,45.6,113,0
2011-05-02,44.48,45.44,43.84,43.84,19,0
2011-05-03,43.52,46.88,42.4,46.88,147,0
2011-05-04,46.56,46.56,43.2,46.4,100,0
2011-05-05,46.88,47.04,46.56,46.88,156,0
2011-05-09,47.52,47.52,45.76,45.92,75,0
2011-05-10,43.68,44.48,43.68,44.48,109,0
2011-05-11,45.6,45.6,44.48,45.6,84,0
2011-05-12,44.64,45.6,44.64,45.6,84,0
2011-05-13,46.88,47.52,46.4,46.4,87,0
2011-05-16,46.4,46.4,44.8,46.4,49,0
2011-05-17,47.52,47.52,46.4,46.4,93,0
2011-05-18,46.4,46.4,45.6,46.4,110,0
2011-05-19,45.6,45.92,44,45.92,98,0
2011-05-20,45.6,46.4,45.6,45.6,545,0
2011-05-25,45.6,45.6,45.6,45.6,31,0
2011-05-27,43.36,44.64,43.2,44,75,0
2011-05-31,44,44,44,44,132,0
2011-06-02,46.56,46.56,46.56,46.56,13,0
2011-06-06,44,44.8,44,44.16,881,0
2011-06-07,44,44,44,44,19,0
2011-06-08,44.16,44.48,44.16,44.48,13,0
2011-06-10,44,46.08,44,45.92,89,0
2011-06-15,44.16,44.32,44.16,44.16,113,0
2011-06-16,44.8,47.68,44.8,44.96,379,0
2011-06-17,44.16,48,44,48,175,0
2011-06-20,44.16,45.6,44,44,788,0
2011-06-21,44,44,44,44,29,0
2011-06-22,44,44.16,40,42.88,767,0
2011-06-24,40.8,40.8,39.2,39.2,94,0
2011-06-27,41.28,41.28,37.28,37.28,13,0
2011-06-28,37.28,37.6,33.28,37.28,381,0
2011-06-29,34.72,34.72,32.48,32.48,89,0
2011-06-30,32.48,36.8,32,36.8,363,0
2011-07-01,36.8,38.4,35.36,38.4,227,0
2011-07-05,39.04,44.8,39.04,43.2,444,0
2011-07-07,40,45.6,40,45.6,447,0
2011-07-08,39.68,40,39.68,39.68,58,0
2011-07-11,41.6,41.76,41.6,41.6,59,0
2011-07-13,40.96,40.96,40.48,40.64,119,0
2011-07-15,41.12,41.6,41.12,41.6,31,0
2011-07-18,41.44,45.6,41.44,45.6,164,0
2011-07-19,45.6,45.6,40.8,40.8,318,0
2011-07-20,40.8,47.68,40.8,47.68,192,0
2011-07-21,47.52,47.52,47.52,47.52,6,0
2011-07-22,45.92,46.4,45.92,46.4,20,0
2011-07-26,38.24,46.4,38.24,44.8,913,0
2011-07-27,41.76,45.6,40.48,41.76,463,0
2011-07-28,41.76,44.8,40.16,41.28,365,0
2011-07-29,42.08,43.68,41.6,42.24,188,0
2011-08-01,41.92,44.96,41.6,42.56,194,0
2011-08-02,42.24,44.32,42.08,43.2,231,0
2011-08-03,41.6,41.92,41.28,41.28,116,0
2011-08-04,41.28,41.6,40.16,40.32,606,0
2011-08-05,43.04,43.04,40,40,433,0
2011-08-08,34.88,35.52,34.4,35.2,94,0
2011-08-09,35.36,38.4,35.36,35.84,100,0
2011-08-10,41.6,41.6,35.2,35.2,46,0
2011-08-11,35.36,35.36,35.36,35.36,20,0
2011-08-15,36.48,36.48,36,36,31,0
2011-08-16,35.04,35.2,33.6,35.2,98,0
2011-08-17,38.4,38.4,37.6,37.6,25,0
2011-08-19,36.8,36.8,36.8,36.8,19,0
2011-08-25,32.8,33.76,32.8,33.6,63,0
2011-08-26,36.64,36.8,36.64,36.8,51,0
2011-08-31,36.8,36.8,36.8,36.8,131,0
2011-09-06,33.6,36.64,33.6,36.64,88,0
2011-09-12,33.6,33.92,33.6,33.92,206,0
2011-09-15,33.76,33.92,29.12,30.4,437,0
2011-09-19,30.4,30.4,28.48,28.8,66,0
2011-09-20,32.16,32.16,27.36,27.36,178,0
2011-09-23,30.88,31.68,30.88,31.68,50,0
2011-09-26,28.48,28.8,28,28,62,0
2011-09-28,28,28,28,28,19,0
2011-09-29,30.08,30.08,30.08,30.08,19,0
2011-10-03,29.92,29.92,27.2,28,187,0
2011-10-04,27.52,27.52,25.92,26.4,139,0
2011-10-07,26.4,30.4,26.4,30.08,42,0
2011-10-11,26.56,26.56,26.4,26.4,59,0
2011-10-17,31.36,35.2,26.24,35.2,421,0
2011-10-19,30.56,30.56,27.84,28,438,0
2011-10-21,27.2,32,26.72,31.2,170,0
2011-10-24,32,38.4,32,37.6,207,0
2011-10-26,31.52,37.6,28,34.4,328,0
2011-10-28,29.44,36.16,29.44,33.12,38,0
2011-10-31,29.44,32,29.44,32,72,0
2011-11-01,32.48,32.48,28.64,30.56,147,0
2011-11-02,34.08,34.08,34.08,34.08,13,0
2011-11-04,28.48,30.4,28.32,29.28,243,0
2011-11-07,32,32,28.96,28.96,33,0
2011-11-11,29.92,30.72,29.6,30.72,125,0
2011-11-14,31.2,31.2,27.52,27.68,124,0
2011-11-15,27.52,28.8,27.2,28.8,415,0
2011-11-16,27.52,27.68,27.2,27.2,131,0
2011-11-17,28.48,32.96,28.48,32.96,229,0
2011-11-18,28.8,29.28,28.8,29.28,53,0
2011-11-28,28.8,28.96,26.72,26.72,317,0
2011-11-29,26.72,26.72,25.44,26.08,38,0
2011-11-30,24.32,24.32,24,24,63,0
2011-12-01,24.8,28,24.32,28,150,0
2011-12-02,24.32,25.12,24.32,24.32,94,0
2011-12-05,24,27.2,24,25.6,94,0
2011-12-06,24.16,24.32,24.16,24.16,28,0
2011-12-07,24.96,26.4,22.88,23.04,719,0
2011-12-08,23.84,24,23.2,23.2,69,0
2011-12-09,22.4,24,22.4,23.2,113,0
2011-12-13,22.4,22.4,22.4,22.4,27,0
2011-12-14,22.4,22.4,21.6,21.6,80,0
2011-12-15,21.6,21.6,21.6,21.6,63,0
2011-12-16,22.4,29.12,21.6,21.6,1003,0
2011-12-19,20.32,21.92,20.32,21.92,38,0
2011-12-20,21.6,24.8,21.6,21.6,254,0
2011-12-21,21.92,24.8,21.6,22.56,139,0
2011-12-22,21.92,22.4,21.6,21.6,462,0
2011-12-23,23.36,23.36,21.76,21.76,141,0
2011-12-27,21.6,22.24,20,20.32,495,0
2011-12-28,20.48,20.48,19.2,20,1159,0
2011-12-29,19.84,19.84,18.08,18.08,1025,0
2011-12-30,18.4,20,18.4,20,273,0
2012-01-03,20.96,21.12,20,21.12,492,0
2012-01-04,20,20,19.2,19.2,31,0
2012-01-05,20,20,19.2,19.2,38,0
2012-01-06,22.24,22.4,19.36,19.36,85,0
2012-01-09,19.2,20.16,19.2,20.16,75,0
2012-01-10,20.32,20.64,20.32,20.64,41,0
2012-01-11,19.2,20.48,19.2,20.48,700,0
2012-01-12,19.2,19.2,19.2,19.2,119,0
2012-01-18,19.2,19.2,19.2,19.2,13,0
2012-01-19,20,22.72,19.2,19.2,152,0
2012-01-20,22.4,22.4,21.6,21.6,468,0
2012-01-23,28,38.24,27.68,32.64,3426,0
2012-01-24,32.48,41.6,32,37.28,4971,0
2012-01-25,41.6,41.6,26.4,29.6,3228,0
2012-01-26,29.92,30.4,29.76,29.76,240,0
2012-01-27,27.36,29.6,26.72,29.6,757,0
2012-01-30,28.8,31.2,26.72,28.8,328,0
2012-01-31,29.12,29.12,27.2,27.2,175,0
2012-02-01,27.52,28.16,25.28,25.92,216,0
2012-02-02,24.48,28.96,24.48,28.64,206,0
2012-02-03,28.8,28.8,25.92,28,352,0
2012-02-06,29.28,29.28,25.92,26.56,156,0
2012-02-07,26.4,26.88,26.4,26.56,166,0
2012-02-08,26.4,26.72,25.92,26.72,1027,0
2012-02-09,27.04,27.36,26.4,27.2,88,0
2012-02-10,25.44,25.6,25.44,25.6,616,0
2012-02-13,25.44,25.6,24.64,25.6,88,0
2012-02-14,26.88,28,26.88,27.84,1268,0
2012-02-15,27.68,27.68,25.6,25.6,135,0
2012-02-17,25.6,25.92,25.6,25.92,63,0
2012-02-22,26.24,28.16,25.92,26.4,419,0
2012-02-23,26.4,26.4,25.6,25.6,100,0
2012-02-24,25.76,25.76,25.76,25.76,21,0
2012-02-27,25.76,25.76,25.76,25.76,56,0
2012-02-29,25.76,25.76,25.6,25.6,257,0
2012-03-01,25.6,25.6,25.6,25.6,22,0
2012-03-02,25.6,25.6,22.56,22.88,442,0
2012-03-05,23.68,25.6,20.48,25.28,837,0
2012-03-06,25.28,25.44,24.64,24.64,19,0
2012-03-08,24.8,24.8,24.8,24.8,15,0
2012-03-09,24.32,24.32,24.32,24.32,38,0
2012-03-12,22.4,22.4,22.4,22.4,23,0
2012-03-13,22.4,22.4,22.4,22.4,25,0
2012-03-14,24.8,24.8,24.48,24.48,90,0
2012-03-15,25.6,25.6,22.4,22.4,809,0
2012-03-19,22.88,23.84,22.88,23.84,294,0
2012-03-20,26.72,28.96,23.2,23.68,690,0
2012-03-21,22.88,22.88,22.88,22.88,41,0
2012-03-22,24,25.12,24,25.12,13,0
2012-03-23,25.44,25.44,25.44,25.44,18,0
2012-03-27,23.2,23.2,22.72,23.04,150,0
2012-03-28,22.88,28.48,22.72,23.36,461,0
2012-03-29,26.88,28.96,24.32,27.36,1604,0
2012-03-30,27.2,43.987,27.2,31.68,12879,0
2012-04-02,32,34.24,28.8,28.8,1633,0
2012-04-03,28.8,28.8,25.6,25.6,1445,0
2012-04-04,24.96,28.48,23.36,24,675,0
2012-04-05,24,26.72,24,26.72,50,0
2012-04-09,22.88,25.44,22.88,23.52,247,0
2012-04-10,24.8,24.8,23.04,23.04,159,0
2012-04-11,24.64,24.96,23.04,24.96,615,0
2012-04-12,24,24.96,24,24.96,144,0
2012-04-13,24,24.96,23.04,24.96,264,0
2012-04-16,24.8,24.96,24.8,24.8,250,0
2012-04-17,24.16,24.8,22.72,22.72,1045,0
2012-04-18,23.84,23.84,23.36,23.36,129,0
2012-04-19,23.36,24.96,23.36,24.96,445,0
2012-04-20,23.36,23.68,22.72,23.68,252,0
2012-04-23,23.68,23.68,23.68,23.68,6,0
2012-04-24,23.68,23.68,23.68,23.68,16,0
2012-04-25,24.8,24.8,23.68,24,476,0
2012-04-26,23.84,23.84,23.84,23.84,25,0
2012-04-27,23.68,24.8,23.68,24.8,567,0
2012-04-30,24.8,24.8,23.2,23.36,151,0
2012-05-01,23.52,23.52,23.52,23.52,6,0
2012-05-02,23.2,24.8,23.2,24.8,32,0
2012-05-03,24.8,24.8,22.88,22.88,162,0
2012-05-04,22.88,24.48,21.6,22.4,426,0
2012-05-07,22.24,22.24,21.76,21.92,179,0
2012-05-08,21.92,22.4,21.92,22.4,96,0
2012-05-09,21.92,21.92,21.92,21.92,50,0
2012-05-10,22.4,23.2,19.68,19.68,730,0
2012-05-11,21.6,21.6,20,20,211,0
2012-05-14,21.12,21.12,20.16,20.16,120,0
2012-05-15,20.32,20.32,18.4,20,314,0
2012-05-16,22.24,22.4,20.8,20.8,156,0
2012-05-17,20.8,21.92,20.8,21.76,96,0
2012-05-18,20.8,22.4,20.8,22.4,426,0
2012-05-21,22.4,22.4,22.4,22.4,38,0
2012-05-22,20.96,23.52,18.72,23.52,1013,0
2012-05-23,23.2,23.2,20,20,44,0
2012-05-24,23.36,23.36,20.8,20.8,547,0
2012-05-25,20.8,20.8,20.8,20.8,14,0
2012-05-29,20.64,20.96,19.2,19.2,338,0
2012-05-30,19.84,20,19.84,20,38,0
2012-06-01,20.96,20.96,20.96,20.96,9,0
2012-06-04,22.88,23.52,19.2,19.2,399,0
2012-06-05,23.2,23.2,19.2,19.2,218,0
2012-06-06,20.16,20.16,20.16,20.16,19,0
2012-06-07,20.48,20.48,19.84,20.16,122,0
2012-06-08,20,20.32,20,20,109,0
2012-06-11,20,20,20,20,6,0
2012-06-15,20,20,20,20,113,0
2012-06-19,21.92,21.92,21.92,21.92,25,0
2012-06-20,21.28,21.28,20.8,20.8,75,0
2012-06-21,20.8,21.92,20.8,21.92,142,0
2012-06-22,22.08,22.08,22.08,22.08,13,0
2012-06-28,21.6,21.6,20,20,60,0
2012-06-29,20.64,20.64,20,20,164,0
2012-07-03,20.16,20.16,20,20,63,0
2012-07-05,20.16,22.464,20.16,22.464,158,0
2012-07-06,22.08,22.08,20,20,34,0
2012-07-09,20,20,19.36,19.52,907,0
2012-07-10,19.84,19.84,19.36,19.36,106,0
2012-07-11,20,20,20,20,6,0
2012-07-12,19.68,19.68,19.36,19.36,63,0
2012-07-13,19.36,19.36,18.4,19.36,100,0
2012-07-16,18.24,19.2,17.6,17.6,150,0
2012-07-17,19.2,20.32,19.04,19.04,244,0
2012-07-18,18.88,22.72,18.88,22.72,287,0
2012-07-19,23.36,23.36,23.36,23.36,17,0
2012-07-20,20.8,20.96,16.48,16.64,446,0
2012-07-23,17.12,17.12,16.96,16.96,62,0
2012-07-24,17.118,17.118,16.938,17.118,72,0
2012-07-25,17.12,17.12,16.96,17.12,106,0
2012-07-26,20.16,20.16,19.2,19.2,188,0
2012-07-27,20,20.352,17.6,20.04,220,0
2012-07-30,19.2,19.2,16.16,18.4,206,0
2012-07-31,18.878,18.878,18.872,18.872,25,0
2012-08-01,18.4,18.4,18.4,18.4,16,0
2012-08-02,17.76,17.762,17.76,17.76,256,0
2012-08-03,17.598,17.602,17.598,17.598,108,0
2012-08-06,17.582,17.582,17.582,17.582,38,0
2012-08-07,17.6,17.6,16,16,1322,0
2012-08-08,16,16.16,16,16,375,0
2012-08-09,15.838,16,15.682,16,1417,0
2012-08-10,13.152,15.992,13.152,15.992,61,0
2012-08-13,16,16,15.6,15.6,60,0
2012-08-14,15.84,16,15.84,15.848,83,0
2012-08-15,16,16,16,16,56,0
2012-08-16,17.44,17.44,16,16,45,0
2012-08-17,17.44,17.44,16,16,57,0
2012-08-20,17.44,17.44,16.002,16.002,76,0
2012-08-22,16.48,16.48,16,16.144,120,0
2012-08-27,17.438,17.438,16.32,16.32,44,0
2012-08-30,16,16.8,16,16.8,164,0
2012-08-31,16.32,16.32,16,16,94,0
2012-09-07,16,17.28,16,17.28,177,0
2012-09-10,17.28,17.28,15.2,15.2,700,0
2012-09-11,16.64,16.8,14.4,15.2,1036,0
2012-09-12,14.4,15.84,14.368,15.84,194,0
2012-09-17,16.16,16.16,16.16,16.16,6,0
2012-09-18,17.44,17.44,17.296,17.296,75,0
2012-09-20,17.6,17.6,17.6,17.6,59,0
2012-09-21,16,17.6,16,17.6,125,0
2012-09-24,16.8,17.442,16,16,641,0
2012-09-25,15.36,15.362,15.36,15.362,125,0
2012-09-27,16,16,16,16,44,0
2012-09-28,16,16.8,16,16.8,521,0
2012-10-02,16.32,16.32,15.36,15.36,156,0
2012-10-04,16.8,16.8,16.8,16.8,63,0
2012-10-10,16,16.8,16,16.16,794,0
2012-10-11,16.773,16.8,16.773,16.8,25,0
2012-10-12,16.64,16.8,16.64,16.64,94,0
2012-10-15,16.8,16.8,16.611,16.8,81,0
2012-10-16,15.68,15.68,15.68,15.68,31,0
2012-10-19,16.64,16.64,16.64,16.64,75,0
2012-10-22,15.68,15.68,14.72,14.722,113,0
2012-10-23,15.68,16,15.68,16,156,0
2012-10-25,16,16,16,16,6,0
2012-10-31,14.24,15.68,13.851,15.68,81,0
2012-11-06,15.68,15.68,15.68,15.68,6,0
2012-11-07,13.648,13.76,13.6,13.648,102,0
2012-11-08,13.6,13.6,11.36,12.48,56,0
2012-11-09,13.595,13.76,13.595,13.76,113,0
2012-11-12,13.6,13.6,13.44,13.44,913,0
2012-11-14,13.44,13.44,12,12,128,0
2012-11-15,12,12.002,12,12.002,75,0
2012-11-16,12,12,9.76,9.76,106,0
2012-11-19,12,15.36,12,15.36,3214,0
2012-11-20,15.68,15.68,11.84,14.4,482,0
2012-11-21,13.76,14.376,13.76,13.762,180,0
2012-11-27,14.24,14.24,14.24,14.24,88,0
2012-11-28,15.109,15.635,15.109,15.635,106,0
2012-11-29,15.68,19.2,15.68,16.8,1151,0
2012-11-30,18.08,18.08,17.44,17.6,125,0
2012-12-03,20,22.078,19.2,19.998,213,0
2012-12-04,20.8,21.6,17.76,21.6,656,0
2012-12-05,21.6,23.2,20.002,21.6,803,0
2012-12-06,19.04,19.04,18.56,18.56,81,0
2012-12-07,18.72,18.72,18.72,18.72,6,0
2012-12-11,18.72,18.72,17.76,17.92,1054,0
2012-12-12,20.8,21.12,19.68,20,552,0
2012-12-13,20,20,20,20,201,0
2012-12-14,17.92,20,16,17.44,641,0
2012-12-17,16.32,16.32,16.147,16.147,120,0
2012-12-18,16.16,17.44,16.16,16.16,685,0
2012-12-19,16.226,16.226,15.84,15.84,100,0
2012-12-20,15.84,16,15.84,15.84,713,0
2012-12-21,15.842,16,15.84,15.976,81,0
2012-12-24,16,16,16,16,621,0
2012-12-26,16,16,16,16,177,0
2012-12-27,15.68,15.84,13.922,13.922,325,0
2012-12-28,15.04,16,15.04,15.68,138,0
2012-12-31,15.04,15.68,15.04,15.2,375,0
2013-01-02,15.36,15.68,15.36,15.68,63,0
2013-01-03,15.936,17.762,15.936,17.76,631,0
2013-01-04,18.4,19.998,18.4,19.998,361,0
2013-01-07,20,21.76,18.88,21.12,261,0
2013-01-09,19.04,19.04,18.878,18.878,25,0
2013-01-10,21.419,21.419,16.8,16.8,119,0
2013-01-11,16.8,16.802,16.8,16.802,75,0
2013-01-14,20,20,19.667,19.667,63,0
2013-01-15,17.12,17.264,17.12,17.264,125,0
2013-01-16,16.48,20,16.48,20,675,0
2013-01-17,20,20,17.024,19.998,614,0
2013-01-18,19.936,20,19.936,19.936,81,0
2013-01-22,19.84,20,19.661,19.997,1413,0
2013-01-23,20,20,20,20,613,0
2013-01-24,20,20.32,19.92,20,706,0
2013-01-25,20.32,20.368,19.36,20.368,344,0
2013-01-28,20.8,20.8,20.27,20.32,250,0
2013-01-29,20.32,25.6,20.32,24.48,2335,0
2013-01-30,24,25.44,20,21.12,1605,0
2013-01-31,20.768,23.838,20.16,21.6,367,0
2013-02-01,22.88,23.04,22.88,23.04,69,0
2013-02-04,21.6,23.84,21.6,23.52,228,0
2013-02-05,24,25.44,23.52,24.32,1615,0
2013-02-06,24.64,24.64,23.52,23.933,1060,0
2013-02-07,24.16,27.36,23.36,27.36,256,0
2013-02-08,28,28,24.16,24.608,338,0
2013-02-11,25.12,26.978,25.12,26.24,1514,0
2013-02-12,24.162,27.198,24.16,27.198,294,0
2013-02-13,25.76,28.8,25.76,28.8,985,0
2013-02-14,30.08,32.48,28.8,32.48,1854,0
2013-02-15,33.44,41.12,32.318,41.12,3610,0
2013-02-19,41.12,41.12,36.8,38.56,2061,0
2013-02-20,37.76,37.808,32.64,32.64,635,0
2013-02-21,35.84,38.24,33.92,38.24,1101,0
2013-02-22,38.88,38.88,37.6,37.6,116,0
2013-02-25,36.8,36.8,35.202,35.202,167,0
2013-02-26,37.28,37.6,36.8,37.6,316,0
2013-02-27,35.84,37.6,35.04,37.104,119,0
2013-02-28,35.2,36.323,35.2,35.202,88,0
2013-03-01,36.64,36.64,35.202,36.48,121,0
2013-03-05,36.64,36.64,36.16,36.322,149,0
2013-03-06,36.32,37.64,36,36,461,0
2013-03-07,36,37.536,36,36,274,0
2013-03-08,36,36.32,32.8,32.8,1040,0
2013-03-11,32.8,33.28,32.8,32.96,237,0
2013-03-12,32.96,36.96,32.96,36.96,213,0
2013-03-13,34.08,36.16,34.08,34.08,75,0
2013-03-14,35.84,36.48,34.4,34.4,453,0
2013-03-15,34.562,34.562,34.562,34.562,13,0
2013-03-18,36.48,36.96,35.2,35.456,350,0
2013-03-19,37.168,37.216,33.312,33.6,50,0
2013-03-20,33.28,33.6,27.2,29.44,2679,0
2013-03-21,29.28,29.28,24.8,26.72,829,0
2013-03-22,25.12,27.84,25.12,26.88,1118,0
2013-03-25,25.6,34.24,25.6,31.68,1629,0
2013-03-26,31.52,31.68,31.52,31.68,105,0
2013-03-27,33.76,34.4,33.6,34.24,420,0
2013-03-28,34.4,34.72,34.4,34.72,100,0
2013-04-01,34.08,34.08,32,32,137,0
2013-04-02,30.4,32.534,30.4,32.534,43,0
2013-04-03,31.52,32,30.56,31.68,504,0
2013-04-04,31.984,32.16,31.84,31.842,63,0
2013-04-05,31.84,31.84,30.4,30.72,269,0
2013-04-08,31.04,35.04,31.04,35.04,330,0
2013-04-09,32,37.688,30.56,32,521,0
2013-04-11,32,32.322,32,32.322,84,0
2013-04-12,32.32,32.64,32.32,32.48,41,0
2013-04-15,33.44,34.24,31.52,34.24,56,0
2013-04-16,32.8,32.8,32.8,32.8,13,0
2013-04-17,37.758,37.76,32.162,36,412,0
2013-04-18,36.32,36.32,36.32,36.32,21,0
2013-04-19,37.76,37.76,37.76,37.76,6,0
2013-04-22,35.52,35.52,32.8,33.44,72,0
2013-04-24,32,34.4,32,34.4,19,0
2013-04-25,34.24,34.4,32.32,32.32,66,0
2013-04-29,32.8,35.68,32.64,32.64,63,0
2013-04-30,32.48,35.838,32.48,32.8,108,0
2013-05-01,32.96,32.96,32.8,32.8,14,0
2013-05-02,32.48,35.2,32.48,32.48,116,0
2013-05-03,32.64,32.64,32.64,32.64,27,0
2013-05-06,32.72,32.72,32.72,32.72,19,0
2013-05-07,32.48,33.6,32.48,32.48,71,0
2013-05-08,32.48,33.888,31.52,31.52,165,0
2013-05-09,32.32,32.32,31.52,31.52,161,0
2013-05-13,32,32.144,32,32.144,45,0
2013-05-14,32.16,34.4,32.16,34.4,49,0
2013-05-15,33.6,34.24,32,32,244,0
2013-05-16,32,32,30.402,31.84,108,0
2013-05-17,28.962,30.08,28.962,30.064,545,0
2013-05-20,30.88,30.88,26.88,28,1733,0
2013-05-21,29.76,30.08,27.2,27.202,315,0
2013-05-22,27.36,30.08,27.36,29.846,63,0
2013-05-23,29.76,29.76,27.2,27.2,50,0
2013-05-24,27.216,30.08,27.216,30.08,56,0
2013-05-29,28.96,28.96,28.8,28.8,84,0
2013-05-30,28.64,30.88,28.64,30.864,475,0
2013-05-31,30.72,30.72,29.6,30.4,106,0
2013-06-03,29.76,29.776,29.6,29.6,583,0
2013-06-04,28.32,29.28,28.32,29.28,565,0
2013-06-05,29.28,30.4,29.28,30.24,461,0
2013-06-07,28.645,31.68,28.645,28.96,107,0
2013-06-10,29.568,29.568,29.568,29.568,14,0
2013-06-11,31.04,31.04,30.56,30.562,556,0
2013-06-14,31.68,31.68,28.64,31.2,1044,0
2013-06-17,33.6,33.6,28.16,28.16,1061,0
2013-06-18,31.184,31.184,27.84,27.84,1297,0
2013-06-19,28.64,28.64,27.84,27.84,493,0
2013-06-20,27.2,27.4,27.2,27.202,63,0
2013-06-21,27.2,27.2,26.56,26.672,265,0
2013-06-24,28.32,28.32,26.56,26.72,119,0
2013-06-25,26.56,26.56,26.56,26.56,13,0
2013-06-26,28.64,28.64,26.722,26.722,45,0
2013-06-27,29.12,29.12,29.12,29.12,19,0
2013-06-28,29.12,29.28,26.72,26.72,106,0
2013-07-01,26.88,28.96,26.88,27.04,88,0
2013-07-05,30.08,30.08,26.88,27.52,443,0
2013-07-09,27.2,28.024,26.88,27.2,354,0
2013-07-10,28.445,28.445,26.4,27.2,183,0
2013-07-11,27.2,27.2,25.76,26.56,263,0
2013-07-12,25.76,27.2,25.6,25.76,185,0
2013-07-15,26.56,26.56,25.28,25.28,31,0
2013-07-16,27.2,27.2,25.306,27.2,169,0
2013-07-17,27.2,27.2,26.4,26.4,50,0
2013-07-18,27.2,27.2,25.6,25.6,175,0
2013-07-19,27.04,27.2,27.04,27.2,129,0
2013-07-22,26.4,26.4,26.4,26.4,63,0
2013-07-23,26.56,26.56,23.84,24,1698,0
2013-07-24,24.64,24.64,21.76,21.76,1286,0
2013-07-25,22.08,22.304,22.048,22.304,817,0
2013-07-26,23.68,23.68,22.72,22.72,13,0
2013-07-29,22.72,24,22.08,23.52,1032,0
2013-07-30,24,26.72,22.88,26.4,590,0
2013-07-31,26.56,28.8,26.478,28.8,1748,0
2013-08-01,27.52,28.672,25.28,25.6,125,0
2013-08-02,28.32,28.32,28.32,28.32,6,0
2013-08-05,28.32,28.32,25.6,25.6,38,0
2013-08-06,25.6,25.6,25.6,25.6,6,0
2013-08-07,26.24,26.4,25.6,26.08,506,0
2013-08-08,28.32,28.32,25.928,26.064,250,0
2013-08-09,26.08,27.36,26.08,27.202,324,0
2013-08-12,26.08,26.256,26.08,26.24,449,0
2013-08-13,27.2,27.2,25.6,25.744,50,0
2013-08-14,26.048,27.36,26.048,27.36,229,0
2013-08-15,25.6,25.92,25.6,25.92,131,0
2013-08-16,25.92,26.144,25.92,26.144,83,0
2013-08-19,26.24,26.24,25.92,25.922,211,0
2013-08-20,25.76,25.76,24.96,24.96,806,0
2013-08-21,25.12,25.28,25.12,25.28,13,0
2013-08-23,25.68,25.68,25.68,25.68,6,0
2013-08-26,27.36,27.36,26.384,27.36,130,0
2013-08-27,27.52,28,27.36,28,1300,0
2013-08-28,25.92,25.92,25.92,25.92,31,0
2013-09-03,26.24,27.04,26.24,26.72,169,0
2013-09-04,27.2,27.36,26.72,26.72,263,0
2013-09-05,26.08,26.4,26.08,26.4,88,0
2013-09-06,26.947,26.947,26.947,26.947,50,0
2013-09-09,26.992,27.36,26.992,27.334,197,0
2013-09-10,26.08,26.24,26.08,26.24,256,0
2013-09-12,26.64,26.64,26.64,26.64,63,0
2013-09-16,26.72,26.72,26.72,26.72,13,0
2013-09-17,26.72,27.36,26.72,26.72,42,0
2013-09-18,26.88,26.88,26.88,26.88,6,0
2013-09-20,27.2,27.36,26.4,27.2,321,0
2013-09-23,27.36,27.36,27.2,27.36,277,0
2013-09-24,26.88,27.2,25.6,25.6,131,0
2013-09-25,25.76,25.76,25.76,25.76,113,0
2013-09-27,27.36,27.36,27.36,27.36,6,0
2013-09-30,27.2,27.2,27.2,27.2,13,0
2013-10-01,27.2,27.2,25.6,25.6,988,0
2013-10-02,25.76,25.76,25.76,25.76,6,0
2013-10-03,25.76,25.76,25.76,25.76,6,0
2013-10-04,27.2,27.2,27.2,27.2,19,0
2013-10-07,26.4,26.4,26.4,26.4,6,0
2013-10-08,25.92,25.92,25.92,25.92,28,0
2013-10-09,25.76,25.92,25.76,25.92,144,0
2013-10-10,25.92,27.2,25.92,25.92,131,0
2013-10-11,27.04,27.2,27.04,27.2,56,0
2013-10-15,27.2,27.2,27.2,27.2,13,0
2013-10-17,27.2,27.2,25.92,25.92,225,0
2013-10-18,25.92,25.92,25.92,25.92,131,0
2013-10-21,27.2,27.2,25.92,25.92,239,0
2013-10-22,25.92,25.92,25.92,25.92,6,0
2013-10-23,25.92,25.92,25.92,25.92,94,0
2013-10-24,25.92,26.24,25.92,26.24,50,0
2013-10-25,26.24,26.24,26.24,26.24,19,0
2013-10-28,25.92,25.92,25.92,25.92,38,0
2013-10-29,25.92,26.56,25.92,26.08,156,0
2013-10-30,25.92,25.92,25.92,25.92,63,0
2013-10-31,25.92,25.922,25.92,25.92,113,0
2013-11-04,25.92,25.92,25.6,25.6,81,0
2013-11-05,25.6,25.6,24.8,25.28,213,0
2013-11-06,25.28,25.28,25.28,25.28,69,0
2013-11-07,25.12,25.28,24.8,24.8,119,0
2013-11-08,24.8,24.8,24.8,24.8,31,0
2013-11-11,24.8,24.8,24.8,24.8,25,0
2013-11-12,24.8,24.8,21.12,21.28,781,0
2013-11-13,22.4,22.4,21.44,21.44,69,0
2013-11-14,23.2,23.2,19.2,19.52,1350,0
2013-11-15,19.68,20.32,19.68,19.84,94,0
2013-11-18,19.68,20.158,19.68,20.144,563,0
2013-11-19,19.68,19.68,19.68,19.68,6,0
2013-11-20,19.2,19.68,19.2,19.68,106,0
2013-11-21,19.2,19.36,18.4,18.88,656,0
2013-11-22,19.04,19.04,18.4,18.56,175,0
2013-11-25,18.72,18.72,17.92,18.08,525,0
2013-11-26,18.4,18.4,18.4,18.4,6,0
2013-11-27,18.24,18.56,18.24,18.56,106,0
2013-11-29,18.88,18.88,18.72,18.88,609,0
2013-12-02,18.08,20.8,18.08,20.64,1688,0
2013-12-03,21.44,21.44,19.04,19.04,650,0
2013-12-04,18.88,20,18.88,20,900,0
2013-12-05,18.88,18.88,18.4,18.4,538,0
2013-12-06,18.4,19.2,18.4,19.2,216,0
2013-12-09,19.2,20.64,19.2,20.48,569,0
2013-12-10,21.6,21.6,19.68,20.558,168,0
2013-12-11,19.52,22.08,19.04,21.92,988,0
2013-12-12,22.08,22.72,22.08,22.56,706,0
2013-12-13,23.68,24.8,21.76,22.56,1046,0
2013-12-16,23.68,23.68,23.68,23.68,156,0
2013-12-17,23.52,23.52,21.92,23.36,1475,0
2013-12-18,22.56,25.12,21.6,22.72,1788,0
2013-12-19,22.4,22.4,22.08,22.242,240,0
2013-12-20,25.12,25.12,22.816,23.2,195,0
2013-12-23,25.12,25.12,21.6,21.6,4223,0
2013-12-24,22.4,25.6,21.76,22.72,3083,0
2013-12-26,23.2,24.48,21.6,24.032,1237,0
2013-12-27,23.2,24.96,22.4,24,2581,0
2013-12-30,23.52,24,22.56,22.88,944,0
2013-12-31,22.4,24,22.4,22.56,1438,0
2014-01-02,22.24,23.736,21.922,23.736,459,0
2014-01-03,24.64,25.28,23.2,24.64,581,0
2014-01-06,24.48,24.8,23.36,24.8,688,0
2014-01-07,24.8,25.6,23.04,25.28,1506,0
2014-01-08,25.44,25.6,23.68,23.68,1199,0
2014-01-09,25.28,25.28,25.12,25.12,56,0
2014-01-10,25.12,26.72,24.96,26.56,794,0
2014-01-13,27.17,27.17,25.784,26.272,250,0
2014-01-14,26.88,26.88,26.4,26.88,469,0
2014-01-15,26.88,26.88,26.4,26.4,131,0
2014-01-16,26.72,30.4,26.72,28.8,1744,0
2014-01-17,29.92,30.08,27.68,27.68,563,0
2014-01-21,27.68,28.64,25.76,27.36,1363,0
2014-01-22,26.08,27.04,25.92,27.04,319,0
2014-01-23,25.92,25.92,25.28,25.28,925,0
2014-01-24,24.32,24.96,24.32,24.8,269,0
2014-01-27,24.96,25.12,24.96,25.12,200,0
2014-01-28,25.12,25.92,25.12,25.92,531,0
2014-01-29,25.92,25.92,25.76,25.92,125,0
2014-01-30,25.92,25.92,25.92,25.92,413,0
2014-01-31,25.28,26.238,25.12,26.08,693,0
2014-02-03,25.76,25.76,24.16,24.646,410,0
2014-02-04,24.8,24.8,23.04,24.723,614,0
2014-02-05,24,24.32,23.68,23.68,1175,0
2014-02-06,23.84,23.84,23.194,23.2,475,0
2014-02-07,23.518,23.518,22.72,22.886,433,0
2014-02-10,24,24.16,22.08,23.04,3804,0
2014-02-11,24,24,22.56,23.2,2199,0
2014-02-12,24,24,22.88,22.88,945,0
2014-02-13,23.2,23.2,22.08,22.08,717,0
2014-02-14,22.238,22.88,22.238,22.88,344,0
2014-02-18,22.56,23.2,22.08,23.2,901,0
2014-02-19,23.04,23.04,22.72,22.72,69,0
2014-02-20,22.022,22.56,21.92,22.083,338,0
2014-02-21,21.776,21.936,21.776,21.92,148,0
2014-02-24,21.92,22.558,21.92,22.4,355,0
2014-02-25,22.718,22.72,22.4,22.416,367,0
2014-02-26,22.4,22.416,22.238,22.238,352,0
2014-02-27,22.08,22.08,21.28,21.6,759,0
2014-02-28,21.6,22.08,21.12,21.12,307,0
2014-03-03,21.12,21.6,21.12,21.6,262,0
2014-03-04,21.76,21.76,21.28,21.598,547,0
2014-03-05,21.282,21.334,20.16,20.8,2450,0
2014-03-06,20.666,20.8,20.482,20.482,932,0
2014-03-07,20.64,21.12,20.48,21.12,291,0
2014-03-10,20.64,20.8,20.624,20.64,94,0
2014-03-11,21.28,21.44,20.96,21.44,385,0
2014-03-12,21.6,21.76,20.8,20.8,94,0
2014-03-13,20.962,21.376,20.962,21.376,143,0
2014-03-14,23.181,23.181,21.92,22.366,107,0
2014-03-17,22.72,22.72,20.8,22.4,54,0
2014-03-18,22.56,23.52,20.8,22.4,287,0
2014-03-19,21.92,24.32,21.92,23.04,510,0
2014-03-20,23.984,23.984,22.08,22.88,264,0
2014-03-21,24.32,24.64,22.72,22.72,508,0
2014-03-24,22.56,23.2,22.56,23.2,40,0
2014-03-25,22.56,22.56,21.28,21.28,104,0
2014-03-26,22.08,23.52,21.76,21.76,144,0
2014-03-27,21.6,23.2,21.44,21.6,357,0
2014-03-28,21.28,23.36,21.28,23.2,369,0
2014-03-31,21.76,23.2,21.13,23.2,763,0
2014-04-01,21.76,21.76,21.6,21.6,203,0
2014-04-02,21.6,22.08,21.6,21.92,157,0
2014-04-03,21.12,21.44,21.12,21.12,211,0
2014-04-04,21.28,22.4,21.28,22.4,149,0
2014-04-08,22.4,22.416,22.4,22.416,47,0
2014-04-09,22.56,23.04,22.4,22.4,182,0
2014-04-10,22.4,22.4,22.248,22.248,90,0
2014-04-11,23.184,23.184,23.184,23.184,63,0
2014-04-14,22.4,22.4,21.28,22.168,372,0
2014-04-15,21.92,21.92,21.92,21.92,25,0
2014-04-16,21.456,21.456,21.44,21.44,156,0
2014-04-17,22.4,22.4,22.4,22.4,25,0
2014-04-21,23.04,23.2,23.04,23.2,40,0
2014-04-23,23.024,23.2,22.4,23.104,385,0
2014-04-24,21.44,21.44,21.44,21.44,9,0
2014-04-28,21.44,21.931,21.44,21.931,292,0
2014-04-29,23.36,23.36,21.442,21.442,13,0
2014-04-30,22.4,22.4,22.298,22.4,317,0
2014-05-02,22.4,22.4,21.6,21.76,435,0
2014-05-05,21.602,22.24,21.602,21.602,193,0
2014-05-07,21.28,21.28,20.64,21.28,106,0
2014-05-12,22.24,22.24,21.837,22.24,58,0
2014-05-13,22.72,23.36,22.72,23.04,603,0
2014-05-14,23.36,23.68,23.36,23.362,469,0
2014-05-19,23.84,23.84,21.12,23.36,197,0
2014-05-20,23.504,23.504,23.296,23.504,219,0
2014-05-21,23.68,23.68,22.08,23.52,81,0
2014-05-22,23.52,23.52,22.288,22.288,56,0
2014-05-23,23.518,23.52,23.518,23.52,57,0
2014-05-27,21.6,23.68,21.6,23.68,51,0
2014-05-29,23.36,23.68,23.36,23.68,86,0
2014-05-30,21.602,23.68,21.602,23.04,241,0
2014-06-03,22.08,23.52,21.6,23.352,1386,0
2014-06-05,22.4,22.4,22.4,22.4,19,0
2014-06-06,23.04,23.52,22.8,23.2,226,0
2014-06-09,23.36,23.36,23.2,23.28,184,0
2014-06-10,23.36,23.68,23.2,23.36,31,0
2014-06-11,23.2,23.2,23.2,23.2,69,0
2014-06-13,22.72,22.72,22.576,22.704,63,0
2014-06-16,23.84,23.84,23.68,23.84,41,0
2014-06-17,22.56,22.56,22.56,22.56,13,0
2014-06-19,23.52,24,23.52,23.52,114,0
2014-06-20,22.4,24,21.76,21.76,124,0
2014-06-23,21.92,22.16,21.76,21.76,143,0
2014-06-25,21.92,21.922,21.92,21.922,81,0
2014-06-26,21.92,21.922,21.92,21.92,96,0
2014-06-27,23.198,23.198,23.198,23.198,126,0
2014-06-30,21.92,22.72,21.92,22.144,175,0
2014-07-01,22.08,22.883,22.08,22.08,53,0
2014-07-02,22.08,22.08,21.12,21.12,744,0
2014-07-03,20.8,21.875,19.04,20.32,2926,0
2014-07-07,20.8,21.76,20.32,21.12,681,0
2014-07-08,21.12,21.122,21.12,21.122,19,0
2014-07-09,20.8,21.448,20.8,21.448,137,0
2014-07-10,21.28,21.6,20.8,20.96,238,0
2014-07-11,21.44,21.6,21.44,21.6,313,0
2014-07-14,21.92,21.92,20.336,20.336,245,0
2014-07-15,21.44,21.44,20.387,20.387,19,0
2014-07-16,21.28,22.24,20.64,22.08,2281,0
2014-07-17,21.76,23.52,21.28,23.2,5579,0
2014-07-18,21.504,25.6,21.504,22.88,6928,0
2014-07-21,23.2,23.2,21.28,22.4,2920,0
2014-07-22,22.08,26.4,22.08,25.28,8327,0
2014-07-23,25.6,27.36,24.808,26.16,1891,0
2014-07-24,26.24,40.8,25.44,30.08,33457,0
2014-07-25,29.6,29.6,26.08,26.08,1376,0
2014-07-28,26.08,32,22.72,29.28,6095,0
2014-07-29,29.6,30.88,23.36,26.56,2208,0
2014-07-30,27.04,30.704,27.04,27.042,766,0
2014-07-31,29.12,29.28,29.12,29.28,22,0
2014-08-01,27.202,28.054,27.202,28.054,250,0
2014-08-04,28.16,28.16,27.2,27.2,91,0
2014-08-05,26.08,26.08,24.96,25.28,519,0
2014-08-06,24.8,24.802,24,24.64,340,0
2014-08-07,24.867,25.6,24.002,25.6,594,0
2014-08-11,22.38,23.5,22.38,23.34,3489,0
2014-08-12,23.32,23.32,23.32,23.32,495,0
2014-08-13,23.56,23.56,23.55,23.55,504,0
2014-08-14,25.77,25.77,25.77,25.77,520,0
2014-08-18,28.55,28.55,25.84,27.69,997,0
2014-08-21,25.06,25.06,25.06,25.06,197,0
2014-08-22,25,25.112,25,25.112,325,0
2014-08-26,29.54,29.54,24.31,24.31,430,0
2014-08-27,24.02,24.02,24.02,24.02,101,0
2014-08-29,23.75,24.91,23.75,23.75,235,0
2014-09-02,23.97,24,23.97,24,591,0
2014-09-03,24.51,25,24.5,25,1037,0
2014-09-04,24.51,24.565,24.5,24.55,461,0
2014-09-11,24.5,24.51,24.5,24.5,522,0
2014-09-12,24.5,24.56,24.5,24.5,814,0
2014-09-15,24.62,24.63,24.62,24.63,200,0
2014-09-16,24.5,24.5,24.5,24.5,1031,0
2014-09-24,23.89,23.89,23.89,23.89,212,0
2014-09-25,22.75,22.75,22.75,22.75,225,0
2014-10-10,19.77,19.77,18.62,18.65,703,0
2014-10-13,19.95,19.95,19.95,19.95,105,0
2014-10-15,18.65,18.65,18.65,18.65,1060,0
2014-10-30,17.25,17.25,16.53,16.53,1045,0
2014-11-04,18,19.97,17.95,19.97,1247,0
2014-11-05,18.75,18.75,18.65,18.65,1205,0
2014-11-13,17.32,21.05,17.32,21.05,4016,0
2014-11-14,19.29,22,18.52,21.99,2960,0
2014-11-17,21.99,21.99,19.03,19.5,906,0
2014-11-18,20.89,20.99,20.255,20.255,1116,0
2014-11-19,21,21,21,21,116,0
2014-11-21,21.55,23,21.55,23,329,0
2014-11-24,22.5,22.5,22.5,22.5,188,0
2014-11-25,23.79,23.79,22.5,22.5,380,0
2014-12-03,22.04,22.04,22,22,479,0
2014-12-08,22.75,22.75,22.75,22.75,646,0
2014-12-12,22.76,22.76,22.76,22.76,575,0
2014-12-18,22.78,22.78,22.78,22.78,173,0
2014-12-22,22.5,24,22.5,24,934,0
2014-12-26,22,22,22,22,140,0
2014-12-31,22,22,22,22,1038,0
2015-01-09,23.33,23.33,23.33,23.33,633,0
2015-01-12,24.8,24.8,24.8,24.8,192,0
2015-01-13,25,26,25,25.05,2039,0
2015-01-14,25.99,25.99,25.99,25.99,205,0
2015-01-15,20,21.52,20,21.5,5799,0
2015-01-16,20.87,20.87,20.57,20.57,408,0
2015-01-21,20.5,21.09,20,20.89,3869,0
2015-01-22,20,21,20,21,1098,0
2015-01-23,21,21,19,19,6930,0
2015-01-27,20.75,20.75,20.67,20.67,590,0
2015-01-28,20,20,19,19.5,8244,0
2015-01-29,19,19.5,18.8,19,778,0
2015-01-30,18.83,18.83,18.5,18.5,790,0
2015-02-02,18.25,18.5,18.25,18.5,200,0
2015-02-03,19,19,19,19,118,0
2015-02-04,18.83,18.9,18.5,18.5,700,0
2015-02-09,18.47,18.47,18.47,18.47,148,0
2015-02-10,18.5,18.5,17.525,18,696,0
2015-02-11,17.93,17.93,17.8,17.81,926,0
2015-02-12,17,17,17,17,1666,0
2015-02-18,16.95,18.43,16.75,17.25,1087,0
2015-02-26,16.05,16.05,16.05,16.05,201,0
2015-02-27,16.09,16.8,16,16.8,747,0
2015-03-02,16.4,16.4,16.4,16.4,300,0
2015-03-04,15.78,15.78,15.75,15.75,400,0
2015-03-05,15.65,15.65,15.4,15.4,900,0
2015-03-06,15.2,16,15.2,15.33,1900,0
2015-03-10,14.85,14.85,14.85,14.85,200,0
2015-03-12,14.5,14.5,14.15,14.15,1400,0
2015-03-16,15.42,15.42,15.42,15.42,100,0
2015-03-19,14.45,14.65,14.3,14.3,500,0
2015-03-20,16.45,16.45,16.45,16.45,100,0
2015-03-24,15.95,15.95,15.95,15.95,300,0
2015-03-25,15.47,15.47,15.47,15.47,300,0
2015-03-27,15.5,16,15.3,15.3,1700,0
2015-03-30,15.3,17.24,15.3,16.67,12600,0
2015-03-31,17.24,17.3,17.09,17.3,1784,0
2015-04-02,18.78,20.49,18.75,20.49,8800,0
2015-04-06,20.75,20.75,20.1,20.1,1600,0
2015-04-07,17.5,17.919,17.34,17.87,2941,0
2015-04-09,17.3,17.66,17.3,17.3,1104,0
2015-04-10,17.86,17.86,17.3,17.3,200,0
2015-04-15,19.96,19.96,18,18,3100,0
2015-04-16,18.66,18.78,18.61,18.78,766,0
2015-04-17,19.95,19.95,18.75,18.75,1300,0
2015-04-20,19.85,19.85,19.49,19.49,253,0
2015-04-21,19.975,19.975,19.975,19.975,509,0
2015-04-22,19.86,19.86,19.86,19.86,100,0
2015-04-24,19.6,19.6,19.6,19.6,117,0
2015-04-28,19.6,19.75,19.6,19.75,500,0
2015-04-29,19.66,19.66,19.66,19.66,500,0
2015-04-30,19,19,19,19,100,0
2015-05-01,19.66,19.66,19.66,19.66,100,0
2015-05-07,18.82,18.82,18.25,18.81,2001,0
2015-05-08,19.64,19.66,19.64,19.66,300,0
2015-05-12,19.66,19.72,19.05,19.05,862,0
2015-05-14,19.59,19.6,19.59,19.6,800,0
2015-05-15,19.749,19.75,19.749,19.749,1412,0
2015-05-19,19.7,19.75,19.7,19.75,4499,0
2015-05-20,19.9,20,19.9,20,600,0
2015-05-21,19.8,20.04,19.8,20,1700,0
2015-05-26,20.072,20.072,20,20,504,0
2015-05-27,20.02,20.02,20.02,20.02,200,0
2015-05-28,20.1,20.25,20.1,20.25,1010,0
2015-05-29,20.5,20.5,20.15,20.48,3100,0
2015-06-04,18.51,18.51,18.51,18.51,200,0
2015-06-05,20.5,20.5,20.5,20.5,500,0
2015-06-08,20.5,20.5,20.5,20.5,600,0
2015-06-09,20.04,20.04,20.04,20.04,458,0
2015-06-10,20.041,20.041,20.041,20.041,853,0
2015-06-11,20.9,20.9,20.9,20.9,305,0
2015-06-12,21,21,21,21,600,0
2015-06-15,20.5,20.5,20.5,20.5,600,0
2015-06-16,20.5,22.4,20.5,22.4,1100,0
2015-06-17,20.8,21.01,20.15,20.15,600,0
2015-06-18,20.26,20.26,20.26,20.26,300,0
2015-06-19,18.61,18.61,18.61,18.61,2500,0
2015-06-22,20.85,20.85,20.85,20.85,100,0
2015-06-23,21,21,21,21,803,0
2015-06-26,19.01,19.01,19.01,19.01,100,0
2015-06-29,18.55,18.55,18.55,18.55,100,0
2015-06-30,18.89,19.7,18.89,19.7,509,0
2015-07-02,21.64,21.64,21.64,21.64,200,0
2015-07-06,19.5,19.5,19.5,19.5,200,0
2015-07-07,20.46,22.37,20.46,22.37,800,0
2015-07-08,22,22,21.35,21.35,500,0
2015-07-09,21.99,22.92,21.99,22.92,1100,0
2015-07-10,24.49,24.49,22.88,23.75,600,0
2015-07-13,21.5,21.5,19.33,19.33,300,0
2015-07-14,20.54,22.13,20.54,21,647,0
2015-07-15,20.75,22.49,20.53,21.2,869,0
2015-07-16,20.75,21.85,20.5,20.96,700,0
2015-07-17,20.75,20.75,20.75,20.75,100,0
2015-07-21,21.4,21.4,21.4,21.4,100,0
2015-07-22,18.67,18.67,18.67,18.67,700,0
2015-07-24,21.18,21.18,21.18,21.18,100,0
2015-07-27,20,20,20,20,200,0
2015-07-31,19.08,19.77,19.08,19.77,300,0
2015-08-05,19.77,19.77,19.77,19.77,100,0
2015-08-06,19.05,19.05,18.05,18.08,4819,0
2015-08-07,18,18,18,18,200,0
2015-08-10,19,19,18.95,18.95,1400,0
2015-08-12,18.12,18.2,18.12,18.2,900,0
2015-08-21,18.88,18.95,18.88,18.95,1500,0
2015-08-24,18.5,18.95,18.5,18.5,1735,0
2015-08-27,18.5,18.98,18.5,18.5,800,0
2015-08-28,18.8,18.8,18.8,18.8,300,0
2015-09-03,18.38,18.38,18.25,18.25,600,0
2015-09-04,18.46,18.46,18.46,18.46,300,0
2015-09-10,18.25,18.25,18.25,18.25,319,0
2015-09-11,18.25,18.25,18,18,600,0
2015-09-14,18.1,18.1,18.1,18.1,200,0
2015-09-15,18.1,18.1,18.1,18.1,100,0
2015-09-17,19.297,19.373,19.27,19.373,2146,0
2015-09-18,20.45,23,20.45,23,22700,0
2015-09-22,22,22,21.15,21.15,800,0
2015-09-23,20.63,20.63,20.01,20.01,637,0
2015-09-24,21.85,21.85,21.85,21.85,138,0
2015-09-25,21.7,21.7,21.7,21.7,200,0
2015-09-28,19.9,20.576,19.9,20.15,1491,0
2015-09-30,20.6,20.6,20.6,20.6,200,0
2015-10-05,18.66,20,18.65,18.75,4951,0
2015-10-06,19.5,19.5,19.28,19.28,700,0
2015-10-07,19.07,19.07,19.04,19.04,200,0
2015-10-08,19.8,19.8,19.8,19.8,100,0
2015-10-09,20.15,20.15,20.15,20.15,100,0
2015-10-12,18.78,19.876,18.78,19.876,362,0
2015-10-15,19.75,20.47,19.75,20.47,500,0
2015-10-20,21.5,21.8,21.5,21.8,209,0
2015-10-21,20.74,20.74,20.74,20.74,100,0
2015-10-22,21,21,20.99,21,700,0
2015-10-26,20.08,20.08,20.08,20.08,300,0
2015-10-29,19.15,19.15,19.15,19.15,100,0
2015-11-24,18.99,19.46,18.99,19.46,200,0
2015-11-30,18.22,18.3,18.22,18.3,400,0
2015-12-03,18.25,18.25,18.25,18.25,293,0
2015-12-04,18.5,18.5,18.48,18.48,300,0
2015-12-07,18.5,18.5,18.5,18.5,200,0
2015-12-08,18.254,18.254,18.25,18.25,742,0
2015-12-11,18.2,18.25,18.2,18.25,900,0
2015-12-14,18.21,18.3,18.21,18.3,2125,0
2015-12-15,18.25,18.53,18.22,18.53,1800,0
2015-12-16,18.49,18.5,18.49,18.5,2600,0
2015-12-17,18.33,18.85,18.33,18.85,600,0
2015-12-18,18.85,18.85,18.85,18.85,500,0
2015-12-21,18.25,19.8,18.25,19.8,300,0
2015-12-24,18.56,19.8,18.56,18.61,896,0
2015-12-29,20,20,19.5,19.5,770,0
2015-12-30,18.75,18.8,18.75,18.8,450,0
2015-12-31,19,19,19,19,700,0
2016-01-04,18.75,20.36,18.75,20.36,1071,0
2016-01-13,18.58,18.58,18.58,18.58,100,0
2016-01-15,18.74,18.74,18.5,18.5,1028,0
2016-01-19,18.58,18.58,18.52,18.52,200,0
2016-01-21,19.544,19.544,19.544,19.544,184,0
2016-01-25,19.5,19.5,19.5,19.5,111,0
2016-01-28,18.01,18.01,18.01,18.01,558,0
2016-01-29,18.999,19.0001,18.993,19.0001,3575,0
2016-02-03,19,19.48,19,19.4799,3000,0
2016-02-12,18.6718,18.6718,18.6718,18.6718,113,0
2016-02-17,19.55,19.55,19.3303,19.3303,380,0
2016-02-23,18.4,18.44,18.4,18.44,210,0
2016-02-25,19.52,19.52,19.5199,19.5199,2878,0
2016-02-29,19.19,20.0858,19.19,20.0858,809,0
2016-03-01,19.52,19.52,19.52,19.52,250,0
2016-03-02,19.9999,19.9999,19.9999,19.9999,268,0
2016-03-03,19.7504,19.9,19.7504,19.9,2300,0
2016-03-04,19.05,19.05,19.05,19.05,125,0
2016-03-07,20.25,20.25,20.25,20.25,135,0
2016-03-08,19.8608,19.9,19.8608,19.9,300,0
2016-03-09,19.85,20.3,19.85,20.3,800,0
2016-03-15,19.9,19.9,19.9,19.9,400,0
2016-03-16,19.9,19.9,19.9,19.9,123,0
2016-03-17,19.7501,19.7501,19.7501,19.7501,299,0
2016-03-28,19.9,19.9,19.8999,19.8999,800,0
2016-03-30,18.9101,18.9101,18.9101,18.9101,100,0
2016-04-06,19.9,19.9,19.9,19.9,400,0
2016-04-13,18.95,18.95,18.95,18.95,136,0
2016-04-18,19.635,19.85,19.3925,19.75,11663,0
2016-04-19,19.9999,20,19.8867,20,1474,0
2016-04-20,19.96,20.16,19.73,19.8,5500,0
2016-04-21,20.2301,20.2301,19.8,19.8,1305,0
2016-04-22,20.35,20.35,20.34,20.34,311,0
2016-04-27,20.0999,20.1,20.09,20.1,900,0
2016-04-28,19.83,19.83,19.83,19.83,284,0
2016-04-29,19.99,19.99,19.99,19.99,200,0
2016-05-02,20.9,21.35,20.8985,21.31,1138,0
2016-05-03,21,21.72,21,21.72,1044,0
2016-05-09,21.69,21.69,21.0623,21.0623,595,0
2016-05-10,22,22,21.95,22,1606,0
2016-05-11,22,23.66,22,23.02,3900,0
2016-05-12,22.26,23.12,22,22.96,2043,0
2016-05-13,22.52,22.52,22.4,22.4,239,0
2016-05-16,23.02,23.02,21.35,22.91,1050,0
2016-05-17,22.76,22.9999,22.76,22.9999,300,0
2016-05-19,23.11,23.11,23.11,23.11,300,0
2016-05-24,22.66,23,22.5,22.6875,2800,0
2016-05-26,23.25,23.25,23.25,23.25,400,0
2016-06-02,22.7,23.0515,22.7,23.0515,2253,0
2016-06-06,22.9326,22.9326,22.36,22.36,301,0
2016-06-07,22.85,23.5,22.85,23.2,2005,0
2016-06-08,22.85,23.2,22.76,22.79,8265,0
2016-06-09,22.79,22.92,22.79,22.84,503,0
2016-06-10,23,23,22.62,22.88,1506,0
2016-06-14,22.34,23.4884,22.34,23.4884,1812,0
2016-06-15,22.65,23.5,22.65,23.23,1728,0
2016-06-16,22.6,23,22.54,22.97,629,0
2016-06-17,23.5,23.5,23.5,23.5,503,0
2016-06-28,23.4999,23.4999,22.5,22.5,500,0
2016-07-05,22.99,23.26,22.83,23.2,740,0
2016-07-06,22.75,23.45,22.75,22.8,3304,0
2016-07-07,22.75,23,22.75,22.97,1300,0
2016-07-08,23.1,23.1,22.7,22.9,802,0
2016-07-11,22.76,22.85,22.76,22.79,802,0
2016-07-12,22.9,23.37,22.56,23,4140,0
2016-07-13,22.3,22.3,22.3,22.3,149,0
2016-07-15,22.4375,23.75,22.4375,23.35,6904,0
2016-07-18,22.7,23.07,22.7,23.07,900,0
2016-07-20,25.07,25.07,23.2,23.98,6183,0
2016-07-21,23.35,24.34,23.311,24.34,4989,0
2016-07-22,24.4,24.4,24.4,24.4,100,0
2016-07-25,23.87,24.208,23.87,23.9566,488,0
2016-07-26,23.5,23.91,22.61,23.91,5396,0
2016-07-27,24.14,24.14,23.109,23.65,1301,0
2016-07-28,23.18,23.5,22.9,23.33,1400,0
2016-07-29,23.05,23.71,23.05,23.49,1500,0
2016-08-02,23.986,23.986,23.81,23.9,398,0
2016-08-03,23.91,23.91,23.91,23.91,224,0
2016-08-04,22.81,22.81,22.81,22.81,185,0
2016-08-05,22.75,22.75,22.75,22.75,403,0
2016-08-10,23.17,23.87,23.17,23.87,400,0
2016-08-16,23.07,23.9,23.07,23.5,955,0
2016-08-17,22.93,23.215,22.8999,22.8999,3587,0
2016-08-18,22.8,22.8,22.5,22.5,1803,0
2016-08-29,22.68,23.03,22.68,23.03,230,0
2016-08-31,23.5,23.5,23.5,23.5,688,0
2016-09-01,23.0001,23.0001,23.0001,23.0001,200,0
2016-09-02,23.038,23.038,23.038,23.038,350,0
2016-09-07,23.92,24.44,23.34,23.34,300,0
2016-09-08,23.4,24.32,23.36,23.52,1900,0
2016-09-09,23.53,23.53,23.53,23.53,100,0
2016-09-12,23.26,23.26,23.26,23.26,100,0
2016-09-13,23.26,23.26,23.01,23.25,667,0
2016-09-15,23.38,23.83,23.07,23.18,735,0
2016-09-16,22.72,23.9,22.72,23.9,396,0
2016-09-21,24.95,24.95,24.8802,24.8802,200,0
2016-09-22,22.84,24.9999,22.7799,24.5,2367,0
2016-09-23,22.92,23.06,22.8568,23.05,723,0
2016-09-28,23.4342,23.4342,23.331,23.331,300,0
2016-10-04,23.2993,23.5,23.2993,23.5,471,0
2016-10-12,23.4981,23.5,23.4981,23.5,888,0
2016-10-13,23.3,23.3,23.3,23.3,804,0
2016-10-20,23.5,23.5,23.5,23.5,500,0
2016-10-24,23.45,23.5,23.3,23.5,3126,0
2016-10-26,23.15,23.4351,23.15,23.4351,333,0
2016-10-31,23.3,23.3,23.3,23.3,301,0
2016-11-01,23.75,23.75,23.4083,23.4083,791,0
2016-11-03,23.3,23.35,23.3,23.3,617,0
2016-11-04,24.25,24.25,24.2,24.25,3036,0
2016-11-11,23.1,23.1,23.05,23.1,6939,0
2016-11-15,24,24.995,23.4852,23.5,2760,0
2016-11-17,24.8,25,24.8,25,300,0
2016-11-18,25,25,24.8,24.85,4456,0
2016-11-21,24.05,24.45,24.05,24.45,709,0
2016-11-22,27.45,27.45,27.45,27.45,272,0
2016-11-23,25.5,26.039,25.5,26.0256,800,0
2016-11-28,25.45,25.45,25.45,25.45,356,0
2016-11-29,26.1003,26.1003,26.1003,26.1003,126,0
2016-12-01,25.4526,25.4526,25.15,25.15,270,0
2016-12-08,27.2102,27.2102,26.5,26.5,456,0
2016-12-13,25.1462,25.1462,25.1462,25.1462,717,0
2016-12-14,25.25,25.25,25.25,25.25,399,0
2016-12-16,26.5,26.5,26.5,26.5,646,0
2016-12-19,27.1235,27.1235,26.45,26.45,832,0
2016-12-20,27.15,27.15,27.15,27.15,592,0
2016-12-22,26.45,26.45,26.45,26.45,158,0
2016-12-23,26.5,27.15,26.5,27.15,398,0
2016-12-27,26.505,27.25,26.5,27.25,694,0
2016-12-28,27.75,28.15,26.5,26.6982,1662,0
2016-12-29,26.7,26.7,26.7,26.7,100,0
2017-01-06,26.7,28.15,26.7,28.15,583,0
2017-01-13,27.85,27.85,27.85,27.85,103,0
2017-01-18,28.05,28.05,28.05,28.05,279,0
2017-01-23,28.8414,28.8414,28.8414,28.8414,317,0
2017-01-25,30,30,28.6053,28.6053,1447,0
2017-01-30,29,29.5,29,29.5,898,0
2017-02-06,29.5,29.5,29.5,29.5,213,0
2017-02-07,29.5,29.5,29.5,29.5,292,0
2017-02-13,28.55,28.55,28.55,28.55,219,0
2017-02-24,27,28.3,27,28.3,582,0
2017-03-10,27.3,27.3,27.3,27.3,2014,0
2017-03-15,27.3,27.3,27.3,27.3,435,0
2017-03-31,27.3,27.3,27.3,27.3,127,0
2017-04-10,27.3,27.3,27.3,27.3,108,0
2017-04-12,29.1,29.1423,29.1,29.1423,653,0
2017-04-13,29.95,29.95,27.75,28.8503,648,0
2017-04-18,28.95,28.95,28.95,28.95,539,0
2017-04-26,28.75,28.75,28.75,28.75,122,0
2017-04-28,28.25,28.6546,28.25,28.25,709,0
2017-05-10,28.25,28.25,28.25,28.25,127,0
2017-05-11,29.8087,29.8087,29.805,29.805,261,0
2017-05-12,29.95,29.95,29.95,29.95,108,0
2017-05-18,29.95,29.95,29.95,29.95,100,0
2017-05-22,29.95,29.95,29.95,29.95,178,0
2017-05-25,28.5,28.5,28.5,28.5,121,0
2017-06-01,29,29,29,29,384,0
2017-06-02,29,29,28.82,28.995,1232,0
2017-06-05,29,29.05,29,29.05,291,0
2017-06-06,29.05,29.05,29.05,29.05,295,0
2017-06-07,29.05,29.05,29,29,618,0
2017-06-08,28.55,29,28.4,28.45,2141,0
2017-06-09,28.8,28.8,28.4,28.4,1741,0
2017-06-12,29,29,28.25,28.25,1676,0
2017-06-13,28.75,28.75,28.15,28.15,729,0
2017-06-14,28.75,28.75,28.75,28.75,102,0
2017-06-15,28.2,31,28.2,29.75,1087,0
2017-06-16,28.75,30.95,28.75,30.95,3417,0
2017-06-19,30.75,32.5,29,29.5,2037,0
2017-06-20,29.05,29.05,28.505,28.5428,1175,0
2017-06-21,29.2,29.2,28.6,28.6,2599,0
2017-06-22,28.15,28.15,28.15,28.15,738,0
2017-06-23,28.75,28.75,28.75,28.75,200,0
2017-06-26,28.85,28.85,28.85,28.85,341,0
2017-06-28,32.2,32.2,32.2,32.2,363,0
2017-06-30,31.7,31.7,31.7,31.7,303,0
2017-07-07,31,31,31,31,127,0
2017-07-10,29.95,31,29.95,31,355,0
2017-07-12,32,32,31,31,979,0
2017-07-13,30.4,30.4,30.4,30.4,200,0
2017-07-14,30.4,31.45,30.4,30.75,700,0
2017-07-18,31,31,31,31,2129,0
2017-07-19,31,31,31,31,6514,0
2017-07-21,32.2,32.7,32.15,32.7,1169,0
2017-07-24,32.7,32.8,32.7,32.8,581,0
2017-07-25,32.25,32.8,32.25,32.25,916,0
2017-07-27,33,33,31.03,31.03,781,0
2017-08-02,31.1179,31.1179,31.055,31.055,1300,0
2017-08-04,31.821,31.821,31.821,31.821,100,0
2017-08-08,32,32,32,32,125,0
2017-08-10,32,33,32,33,1958,0
2017-08-21,32,32,31.75,31.75,784,0
2017-08-25,31.7,31.7,31.7,31.7,423,0
2017-08-28,31.325,31.6,31,31.5,1070,0
2017-08-29,30.75,31.0007,30.75,31.0007,843,0
2017-08-30,31.4,31.4,31.3,31.3,1149,0
2017-08-31,31,31,31,31,1050,0
2017-09-06,30.75,30.75,30.55,30.55,1087,0
2017-09-07,29.5,30,26.9,29.45,5559,0
2017-09-08,29,29,29,29,100,0
2017-09-11,30,31.3,30,31.3,757,0
2017-09-14,29.7368,29.75,29.3,29.3,2057,0
2017-09-15,29.5,29.5,29.1,29.1,1301,0
2017-09-19,31,31,31,31,278,0
2017-09-20,32,32.911,32,32,1177,0
2017-09-25,33,33,32.92,33,478,0
2017-09-27,32.95,33,32.95,33,1009,0
2017-09-28,33.95,33.95,33.95,33.95,104,0
2017-10-05,33.7,33.7,33.7,33.7,106,0
2017-10-11,33.5,33.505,33.5,33.505,1330,0
2017-10-16,30.15,30.55,30,30,900,0
2017-10-19,32.972,32.972,32.972,32.972,272,0
2017-10-24,31.9,32,31.9,32,592,0
2017-10-31,32,32.49,32,32.49,552,0
2017-11-02,32.5921,32.5921,32.5921,32.5921,268,0
2017-11-08,31.97,31.97,31.97,31.97,201,0
2017-11-10,31,31,29,30,3842,0
