Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,26.45,27.85,26.35,27.6,97069,0
2005-02-28,27.7,28.15,27.25,27.6,63789,0
2005-03-01,28.2,29.7,27.55,29.65,134628,0
2005-03-02,28.6,29.9,28.6,29.5,58248,0
2005-03-03,28.95,30.4,28.95,29.9,60937,0
2005-03-04,30,31.2,30,30.6,67748,0
2005-03-07,31.25,31.25,30.55,30.9,69020,0
2005-03-08,31.3,31.3,29.5,29.95,52778,0
2005-03-09,29.55,30.1,29.25,29.45,55231,0
2005-03-10,29.3,29.5,28.95,29,43191,0
2005-03-11,29.2,29.5,29,29.4,70891,0
2005-03-14,29.95,30.5,29.25,29.45,64360,0
2005-03-15,29.6,30,28.45,28.5,92899,0
2005-03-16,25.75,28.25,25.05,26.25,178966,0
2005-03-17,27,27.75,26.4,26.5,101979,0
2005-03-18,26.85,27.25,26.5,27.05,60184,0
2005-03-21,27.25,27.4,26.2,26.25,70969,0
2005-03-22,26.5,27,26.1,26.35,51395,0
2005-03-23,26.8,26.8,25.65,26.05,32673,0
2005-03-24,26.25,26.25,25.2,25.9,59535,0
2005-03-28,25.65,27.1,24.85,25.05,208009,0
2005-03-29,25.3,26.05,25.05,25.6,34648,0
2005-03-30,23.85,24.95,23.1,24.95,294296,0
2005-03-31,24.25,25.2,24.15,25.2,87955,0
2005-04-01,25.55,25.8,24.5,24.5,45396,0
2005-04-04,24.5,25.15,24.4,25.1,73209,0
2005-04-05,25.7,25.8,24.7,25.15,36814,0
2005-04-06,25.35,25.75,24.9,25.45,36739,0
2005-04-07,25,25.7,24.75,25.3,23703,0
2005-04-08,25.3,25.7,24.9,25.2,28979,0
2005-04-11,25,25.55,24.1,25,40554,0
2005-04-12,24.8,25.5,24.4,24.95,27774,0
2005-04-13,24.95,25.25,24.7,25.25,30380,0
2005-04-14,24.55,25.05,24.25,24.75,36539,0
2005-04-15,24.9,24.9,24.2,24.25,27340,0
2005-04-18,24.25,24.65,23.3,23.4,34992,0
2005-04-19,23.8,23.95,22.6,23.1,41346,0
2005-04-20,22.8,24.95,22.5,22.6,27128,0
2005-04-21,22.75,23.65,22.1,22.95,36575,0
2005-04-22,22.85,25,22.75,23.5,39025,0
2005-04-25,23.5,23.95,23.35,23.75,53863,0
2005-04-26,23.5,24.05,23.3,23.9,30187,0
2005-04-27,23.7,24.1,23.45,23.7,26676,0
2005-04-28,23.6,24.65,23.25,23.7,52639,0
2005-04-29,24,24.5,23.65,23.85,39930,0
2005-05-02,24,24.55,23.5,23.85,81581,0
2005-05-03,23.85,23.85,23.25,23.35,34281,0
2005-05-04,23.3,24.8,22.85,24.4,40188,0
2005-05-05,24.3,24.7,23.75,24.2,24499,0
2005-05-06,24.05,24.7,23.5,23.95,35800,0
2005-05-09,23.75,24.5,23.05,24.45,16394,0
2005-05-10,24,24.5,23.75,23.8,40869,0
2005-05-11,23.8,24.05,22.8,22.8,46410,0
2005-05-12,22.75,23.35,21.7,21.7,57672,0
2005-05-13,21.5,22,20.7,20.95,84541,0
2005-05-16,20.65,21.65,19.45,19.6,318057,0
2005-05-17,19.65,19.9,17.85,18.3,147964,0
2005-05-18,18.4,20.25,18.25,20.1,120445,0
2005-05-19,20.15,20.85,20.15,20.55,44405,0
2005-05-20,20.75,20.95,20.05,20.25,43796,0
2005-05-23,20.25,20.8,20.15,20.45,81192,0
2005-05-24,20.3,20.85,20.25,20.75,50921,0
2005-05-25,20.55,20.75,20.1,20.55,23179,0
2005-05-26,20.6,20.95,20.25,20.6,16611,0
2005-05-27,20.4,20.75,20.25,20.5,52226,0
2005-05-31,20.05,24.75,20.05,24.3,69184,0
2005-06-01,25.65,27.75,23.1,23.85,199766,0
2005-06-02,23.95,25.75,23.15,24.2,40937,0
2005-06-03,24.3,24.85,23.75,23.95,32451,0
2005-06-06,23.75,25,23.75,24.3,45270,0
2005-06-07,24.3,25.2,23.9,25.05,75612,0
2005-06-08,25,25.25,23.35,23.55,122066,0
2005-06-09,24,24.75,23.55,24.65,22004,0
2005-06-10,24.85,25.75,24.5,24.85,29797,0
2005-06-13,25.1,25.75,24.75,25.25,60213,0
2005-06-14,25.1,25.65,25.1,25.45,22747,0
2005-06-15,25.7,25.8,24.75,25.15,37332,0
2005-06-16,25,25.6,24.5,25.15,67580,0
2005-06-17,25.35,25.45,24.2,25.1,69079,0
2005-06-20,24.6,25.05,23.15,23.65,50697,0
2005-06-21,23.6,24.75,23.5,23.95,37071,0
2005-06-22,24.5,25.25,23.65,23.85,32967,0
2005-06-23,23.9,24.15,23.1,23.15,27300,0
2005-06-24,23.15,23.95,22.15,23.95,289925,0
2005-06-27,23.5,24,22.5,23.25,58410,0
2005-06-28,23.35,24.5,23.25,24.5,33613,0
2005-06-29,24.6,24.8,23.5,24.1,95257,0
2005-06-30,24.05,24.7,23.6,24.15,28485,0
2005-07-01,24.2,24.65,23.85,24.25,17371,0
2005-07-05,24.15,24.9,23.75,24.75,25940,0
2005-07-06,24.9,24.9,23.25,23.75,40162,0
2005-07-07,22.9,23.75,22.9,23.1,33949,0
2005-07-08,23.3,23.4,22.65,22.95,51250,0
2005-07-11,22.95,23.55,22.5,23.2,67462,0
2005-07-12,23.15,23.6,22.75,23,50634,0
2005-07-13,23,23.15,22.75,22.75,33083,0
2005-07-14,23,23,22,22.2,46884,0
2005-07-15,22,22.6,21.95,22.15,37057,0
2005-07-18,22,23.5,22,23,29736,0
2005-07-19,23.1,24.55,23,24.2,37770,0
2005-07-20,24,25.25,24,24.25,54063,0
2005-07-21,24.05,24.5,23.75,23.85,18117,0
2005-07-22,24.05,24.5,23.8,24.5,16249,0
2005-07-25,24.3,25,23.6,23.65,20539,0
2005-07-26,23.9,24.5,23.5,23.5,20221,0
2005-07-27,23.5,24.8,23.5,24.65,40196,0
2005-07-28,24.55,26.2,24.1,26.05,49093,0
2005-07-29,26,26.5,25.25,26.45,37946,0
2005-08-01,26.3,26.55,25.5,25.7,19028,0
2005-08-02,25.35,28.6,25.35,28.15,79683,0
2005-08-03,28.1,29.35,27.45,29,39669,0
2005-08-04,28.85,28.85,26.9,27.8,34049,0
2005-08-05,27.65,28.35,27.5,27.8,42458,0
2005-08-08,28.3,29.95,28.1,29.25,80051,0
2005-08-09,26.35,27.15,22,22.6,368034,0
2005-08-10,23,23.55,21.25,23.15,166849,0
2005-08-11,24,24.05,21.75,22.35,108885,0
2005-08-12,22.35,22.55,21.4,22.25,82642,0
2005-08-15,22.25,22.95,22,22.05,37594,0
2005-08-16,22.05,22.35,21.5,21.7,43510,0
2005-08-17,21.75,22,21.5,21.65,27646,0
2005-08-18,21.55,21.75,21,21.35,33894,0
2005-08-19,21.25,21.85,21.05,21.55,27079,0
2005-08-22,21.5,21.75,21.05,21.55,22628,0
2005-08-23,21.5,23.2,21.4,23,49669,0
2005-08-24,23.1,23.5,22.1,23.05,25924,0
2005-08-25,23.1,23.5,22.65,23.2,18737,0
2005-08-26,23.15,23.5,22.2,23.1,55863,0
2005-08-29,23.15,23.5,22.3,23.5,18555,0
2005-08-30,23.25,24.1,23,23.9,27876,0
2005-08-31,23.9,25.25,23.75,25,44342,0
2005-09-01,24.85,25.75,24.85,25.4,98781,0
2005-09-02,25.35,25.5,24.7,24.75,32391,0
2005-09-06,25,26,24.85,26,41601,0
2005-09-07,25.75,26.05,25,25.75,60997,0
2005-09-08,25.2,25.55,25.1,25.35,33274,0
2005-09-09,25.2,25.45,24.9,24.95,27740,0
2005-09-12,24.85,25.85,24.4,25.7,48527,0
2005-09-13,25.25,25.5,24.7,25.25,33039,0
2005-09-14,25.5,25.5,24.85,25.1,26325,0
2005-09-15,24.85,25.45,24.5,25.05,18629,0
2005-09-16,25.35,26,24.75,25.95,64302,0
2005-09-19,25.75,25.75,24.4,24.8,45273,0
2005-09-20,25.05,25.4,25,25.15,36622,0
2005-09-21,25,25.05,24.3,24.35,27084,0
2005-09-22,24.3,24.65,23.15,24.3,33529,0
2005-09-23,24.45,25.5,24.25,25.05,31006,0
2005-09-26,25.1,25.15,24.7,25.05,16530,0
2005-09-27,25.1,25.1,24.7,24.9,19174,0
2005-09-28,24.95,25.05,24.45,24.9,38696,0
2005-09-29,24.8,25,24.15,24.95,38044,0
2005-09-30,24.8,25.05,24.65,25.05,50658,0
2005-10-03,24.85,25.15,24.85,24.95,73541,0
2005-10-04,24.85,25.1,24.35,24.4,55100,0
2005-10-05,24.3,24.5,23.85,24.1,41270,0
2005-10-06,23.95,24.35,23.75,24.1,24039,0
2005-10-07,24.25,24.35,23.8,24.2,33533,0
2005-10-10,24.05,24.25,23.7,23.95,32694,0
2005-10-11,23.85,24.15,23.65,23.8,17879,0
2005-10-12,23.6,23.6,22.75,23.15,36887,0
2005-10-13,22.95,23.75,22.85,23.25,40524,0
2005-10-14,23.2,23.5,23,23.25,17612,0
2005-10-17,23.05,23.4,22.8,23.2,20760,0
2005-10-18,23.25,23.25,22.5,22.5,48567,0
2005-10-19,22.45,23.25,22.45,23.2,36349,0
2005-10-20,23.05,23.55,21.6,22.7,24318,0
2005-10-21,22.7,23.3,22.5,22.75,17373,0
2005-10-24,22.8,23.05,22.55,22.6,29314,0
2005-10-25,23.6,24.2,22.6,22.9,114286,0
2005-10-26,22.75,22.9,22.1,22.15,107108,0
2005-10-27,22,22.2,21.1,21.1,72134,0
2005-10-28,21.4,21.7,21.1,21.65,74743,0
2005-10-31,21.55,22.5,21.55,22.05,60442,0
2005-11-01,21.85,22.2,21.6,22.15,20082,0
2005-11-02,22.3,22.45,21.8,22.25,52045,0
2005-11-03,22.25,22.5,21.65,22.45,27317,0
2005-11-04,22.45,22.55,22.1,22.35,24542,0
2005-11-07,22.4,22.95,22,22.9,156584,0
2005-11-08,22.25,22.65,22.1,22.25,63397,0
2005-11-09,22.15,22.5,22.1,22.3,30395,0
2005-11-10,22.2,22.6,21.85,22.55,147154,0
2005-11-11,22.35,22.75,22.25,22.7,178993,0
2005-11-14,22.6,23.65,22.6,23.5,156881,0
2005-11-15,23.45,24.9,23.25,24.5,61451,0
2005-11-16,24.5,24.6,23.65,24.25,38019,0
2005-11-17,24.25,24.75,23.95,24.6,25043,0
2005-11-18,24.8,25.85,24.55,25.55,62601,0
2005-11-21,25.5,26.4,24.8,26.35,64649,0
2005-11-22,26.1,26.9,26.1,26.8,35701,0
2005-11-23,26.95,27.75,26.55,27.55,54763,0
2005-11-25,27.5,27.7,26.75,27.5,10733,0
2005-11-28,27.35,27.35,25.95,26.1,64887,0
2005-11-29,26.35,26.65,25.95,26.25,71875,0
2005-11-30,26.05,26.45,25.55,26.1,63682,0
2005-12-01,26.45,26.75,26.1,26.6,49440,0
2005-12-02,26.3,26.75,26.2,26.75,24171,0
2005-12-05,26.55,26.65,26,26.15,43844,0
2005-12-06,26.15,26.65,26.15,26.35,21384,0
2005-12-07,26.3,26.55,26.1,26.35,33073,0
2005-12-08,26.2,26.65,25.9,26.2,43303,0
2005-12-09,26.05,26.55,26.05,26.5,16224,0
2005-12-12,26.65,26.65,25.95,26.05,16464,0
2005-12-13,26.05,26.3,25.65,26.3,44015,0
2005-12-14,26.15,26.5,26,26.15,15544,0
2005-12-15,26.05,26.4,25.35,25.95,37975,0
2005-12-16,26.15,26.5,25.65,25.8,61402,0
2005-12-19,25.6,26.15,25.25,25.75,43357,0
2005-12-20,25.75,25.85,25.05,25.2,28720,0
2005-12-21,25.5,25.55,24.8,25.1,43096,0
2005-12-22,25.05,25.5,24.55,24.75,35166,0
2005-12-23,24.95,24.95,24.2,24.75,36183,0
2005-12-27,24.75,24.75,24.15,24.2,29268,0
2005-12-28,24.1,24.35,24,24,32001,0
2005-12-29,23.85,23.95,23.2,23.45,39976,0
2005-12-30,23.2,24.75,22.9,24.7,64888,0
2006-01-03,25,25,23.2,24.5,21661,0
2006-01-04,24.25,24.75,24.2,24.5,27645,0
2006-01-05,24.4,25.25,24.05,25.2,12068,0
2006-01-06,25.25,25.5,25,25.25,38660,0
2006-01-09,25.1,25.55,25.1,25.55,18482,0
2006-01-10,25.3,25.5,24.95,25.5,15036,0
2006-01-11,25.5,25.5,24.95,25.4,18288,0
2006-01-12,25.25,25.65,25.25,25.5,29253,0
2006-01-13,25.55,25.8,24.95,24.95,40603,0
2006-01-17,24.8,25.25,24.65,25.25,37774,0
2006-01-18,24.95,25.65,24.9,25.25,19120,0
2006-01-19,25.2,25.4,24.85,25.35,27004,0
2006-01-20,25.5,25.5,25.05,25.25,24185,0
2006-01-23,25.2,25.45,24.85,24.95,27690,0
2006-01-24,25.5,25.6,25.05,25.35,44284,0
2006-01-25,25,25.4,24.8,24.95,16372,0
2006-01-26,25,25,24.2,24.8,44428,0
2006-01-27,24.65,24.9,23.8,24.3,37814,0
2006-01-30,24.2,24.35,23.95,24,31096,0
2006-01-31,24.2,24.45,23.75,24.25,33046,0
2006-02-01,24.15,24.75,23.8,24.25,73716,0
2006-02-02,24.1,24.75,23.95,24.65,155073,0
2006-02-03,24.55,25.35,24.35,25.25,122468,0
2006-02-06,25,25.5,24.35,24.7,41928,0
2006-02-07,24.75,25,24.2,24.2,35154,0
2006-02-08,24.15,25.05,24.15,24.9,40162,0
2006-02-09,24.75,24.95,24.45,24.8,46172,0
2006-02-10,24.7,24.75,24.05,24.45,25250,0
2006-02-13,24.2,24.55,23.95,24.15,32453,0
2006-02-14,24.35,25,23.75,24.4,72509,0
2006-02-15,24.5,24.5,24.2,24.4,22008,0
2006-02-16,24.7,24.95,23.9,24.35,51985,0
2006-02-17,24.55,24.55,23.75,24,77669,0
2006-02-21,23.85,24.2,23.3,23.3,78479,0
2006-02-22,23.25,23.8,23,23.25,40952,0
2006-02-23,23.15,23.75,23,23.75,28623,0
2006-02-24,23.65,23.95,23.1,23.25,32043,0
2006-02-27,23.35,23.85,23.35,23.65,66263,0
2006-02-28,23.55,23.55,23.15,23.35,29854,0
2006-03-01,23.3,23.65,23.2,23.55,51432,0
2006-03-02,21.75,22.5,20.9,22.15,190952,0
2006-03-03,22.1,22.95,21.95,22.4,89403,0
2006-03-06,22.35,22.4,21.35,21.6,43253,0
2006-03-07,21.7,21.7,20.65,20.85,45707,0
2006-03-08,20.9,20.9,20.15,20.2,75829,0
2006-03-09,20.25,20.85,20.25,20.5,39826,0
2006-03-10,20.45,20.85,20.4,20.5,38077,0
2006-03-13,20.5,20.7,20.05,20.2,44339,0
2006-03-14,20.35,20.8,20.1,20.35,33094,0
2006-03-15,20.45,20.55,20.05,20.25,16004,0
2006-03-16,20.15,20.8,20.15,20.65,29583,0
2006-03-17,21.3,23.3,21.3,22.95,292424,0
2006-03-20,22.85,23.5,22.8,23.4,40723,0
2006-03-21,23.4,23.45,22.7,23.05,70005,0
2006-03-22,23.05,23.5,22.45,22.75,51716,0
2006-03-23,22.65,23.15,22.65,23,35617,0
2006-03-24,23,23.1,22.75,23,26360,0
2006-03-27,22.9,23.1,22.6,23.1,27787,0
2006-03-28,23.3,23.8,23.3,23.6,146376,0
2006-03-29,23.8,24.2,23.4,24.2,78916,0
2006-03-30,24.05,24.45,23.85,23.85,28769,0
2006-03-31,23.85,24.35,23.4,24.1,26149,0
2006-04-03,24,24.15,23.1,23.4,36371,0
2006-04-04,23.3,23.9,23.15,23.25,26560,0
2006-04-05,23.25,23.7,23.25,23.45,23033,0
2006-04-06,23.5,23.8,23.3,23.8,22964,0
2006-04-07,23.8,23.9,23.15,23.15,34868,0
2006-04-10,23.2,23.2,22.65,22.85,28944,0
2006-04-11,22.8,23.1,22,22,30718,0
2006-04-12,22.05,22.3,21.85,21.85,11989,0
2006-04-13,21.75,21.9,21.5,21.7,33295,0
2006-04-17,21.75,21.9,21.45,21.6,21600,0
2006-04-18,21.8,22.3,21.65,22.3,31490,0
2006-04-19,22.25,22.95,22.2,22.95,30196,0
2006-04-20,22.9,23.25,22.65,22.95,38201,0
2006-04-21,22.95,23.25,22.25,22.55,24521,0
2006-04-24,22.4,22.85,22.15,22.55,67282,0
2006-04-25,22.45,22.6,22.1,22.6,28524,0
2006-04-26,22.75,22.9,22.4,22.75,27403,0
2006-04-27,22.6,22.9,22,22.35,34815,0
2006-04-28,22.2,22.95,22.1,22.75,44263,0
2006-05-01,22.5,23.1,22.2,22.4,39356,0
2006-05-02,22.35,22.6,22.1,22.6,29278,0
2006-05-03,22.6,22.6,21.85,21.9,29748,0
2006-05-04,21.75,22,21.65,22,17642,0
2006-05-05,22,22.45,21.6,21.9,34773,0
2006-05-08,21.8,22.15,21.5,21.7,17604,0
2006-05-09,21.65,21.85,21.25,21.35,21881,0
2006-05-10,21.25,21.9,20.95,21.45,38709,0
2006-05-11,21.5,21.5,17.85,18.3,160795,0
2006-05-12,18.15,18.6,17.9,17.95,84378,0
2006-05-15,17.8,18.2,17.65,17.75,56179,0
2006-05-16,17.9,17.9,17.6,17.7,32636,0
2006-05-17,17.65,18.85,17.65,18,53304,0
2006-05-18,18,18.8,18,18,24232,0
2006-05-19,17.95,18.35,17.35,17.5,44243,0
2006-05-22,17.35,17.35,15.4,15.55,69887,0
2006-05-23,15.8,16.25,15.6,15.65,39190,0
2006-05-24,15.4,16.35,15.35,16.3,49308,0
2006-05-25,16.45,16.7,15.75,16.3,82928,0
2006-05-26,16.3,16.5,15.9,16.35,46739,0
2006-05-30,16.4,16.4,15.75,15.9,42206,0
2006-05-31,16.05,16.25,15.7,16.15,37486,0
2006-06-01,16.25,16.5,15.85,16,39886,0
2006-06-02,16,16.15,15.15,15.2,36811,0
2006-06-05,15.2,15.2,14.05,14.2,91798,0
2006-06-06,14.3,14.9,14.2,14.8,69464,0
2006-06-07,14.75,15.05,14.65,14.9,82634,0
2006-06-08,14.6,15.4,14.35,15.2,81798,0
2006-06-09,15.15,15.5,14.8,15.1,207272,0
2006-06-12,15.1,15.35,14.8,15.05,137324,0
2006-06-13,14.6,15.15,14.6,15,131618,0
2006-06-14,15,15.65,14.75,15.55,94899,0
2006-06-15,15.7,16.2,15.4,16,41887,0
2006-06-16,15.9,16.2,15,15.5,155664,0
2006-06-19,15.45,15.45,14.9,15,49713,0
2006-06-20,14.85,15.25,14.7,15,67050,0
2006-06-21,14.85,15.85,14.85,15.8,65889,0
2006-06-22,15.65,15.75,15,15.1,32154,0
2006-06-23,14.95,15.35,14.9,15,79865,0
2006-06-26,15,15.65,14.95,15.25,51554,0
2006-06-27,15.35,15.75,15.25,15.3,72652,0
2006-06-28,15.25,15.55,15.15,15.45,64599,0
2006-06-29,15.55,16.3,15.35,16.25,60656,0
2006-06-30,16.25,17.65,14.65,17.65,1495991,0
2006-07-03,16.25,16.9,14.95,15.55,45954,0
2006-07-05,15.45,16.05,15.25,16.05,99523,0
2006-07-06,16.05,16.05,15.5,15.7,114598,0
2006-07-07,15.6,15.7,15.5,15.5,37678,0
2006-07-10,15.7,16,15.35,15.75,35881,0
2006-07-11,16,17.25,16,17.05,87388,0
2006-07-12,17,17.1,16.3,16.7,25199,0
2006-07-13,16.4,17.35,16.4,17.3,54351,0
2006-07-14,17.3,17.4,16.25,16.95,17808,0
2006-07-17,16.85,17.25,16.3,16.6,30098,0
2006-07-18,16.7,17.4,16.25,17.4,57618,0
2006-07-19,17.25,17.3,16.4,16.75,49569,0
2006-07-20,16.8,17,16.25,16.5,52722,0
2006-07-21,16.6,16.65,16.1,16.35,47171,0
2006-07-24,16.4,16.5,16.25,16.25,25775,0
2006-07-25,16.15,16.4,15.75,16.1,49839,0
2006-07-26,16.05,16.25,15.75,16.05,31087,0
2006-07-27,16.1,16.3,15.75,16.05,57906,0
2006-07-28,15.95,16.55,15.9,16.55,25446,0
2006-07-31,16.35,16.85,16,16.4,63390,0
2006-08-01,16.35,16.4,15.75,15.8,22205,0
2006-08-02,15.95,15.95,15.55,15.75,33628,0
2006-08-03,15.8,17,15.6,16.1,82146,0
2006-08-04,16.35,17,16,16.2,10997,0
2006-08-07,16,16.15,15.2,16,58920,0
2006-08-08,16,16.15,15.65,16.05,11785,0
2006-08-09,15.35,16,14.8,15,24757,0
2006-08-10,15,15.5,14.55,15.25,103295,0
2006-08-11,15.35,15.35,14.9,14.95,23985,0
2006-08-14,14.9,15.2,14.75,14.95,67481,0
2006-08-15,14.95,15.15,14.45,14.75,27657,0
2006-08-16,15,15.25,13.7,14.25,108322,0
2006-08-17,14.1,15.45,14.1,15,123816,0
2006-08-18,15,15.15,14.8,14.95,11170,0
2006-08-21,14.9,15,14.6,14.85,21296,0
2006-08-22,14.9,15,14.75,14.9,17450,0
2006-08-23,14.85,15.15,14.4,14.4,50415,0
2006-08-24,14.5,14.8,14.2,14.5,28668,0
2006-08-25,14.5,14.75,14.2,14.6,33595,0
2006-08-28,14.65,14.65,13.7,14.2,32983,0
2006-08-29,14.25,14.25,13.7,13.85,45443,0
2006-08-30,13.7,14.2,13.6,13.95,44345,0
2006-08-31,14,14,13.8,14,23823,0
2006-09-01,14,14.1,13.8,13.95,15036,0
2006-09-05,13.8,14,13.7,13.7,22882,0
2006-09-06,13.75,13.8,13,13.2,81012,0
2006-09-07,13.05,13.2,12.75,12.75,30141,0
2006-09-08,13.75,16,13.75,16,148105,0
2006-09-11,15.75,16.35,15.25,16.35,60158,0
2006-09-12,16.5,16.5,15.75,16.45,67612,0
2006-09-13,16.35,16.6,16,16,61071,0
2006-09-14,15.9,16.4,15.6,16.35,46463,0
2006-09-15,16.3,16.9,15.7,16.2,12169,0
2006-09-18,16.35,16.45,15.85,15.85,12119,0
2006-09-19,15.7,16.2,15.45,15.5,18749,0
2006-09-20,15.45,15.5,15.05,15.35,8641,0
2006-09-21,15.25,15.7,15.05,15.35,47262,0
2006-09-22,15.45,15.55,15.2,15.45,10405,0
2006-09-25,15.35,15.45,15,15.2,89692,0
2006-09-26,15.05,15.35,15.05,15.1,5982,0
2006-09-27,15,15.15,14.95,14.95,6194,0
2006-09-28,14.85,15,14.5,14.8,19743,0
2006-09-29,14.75,15,14.5,14.65,112593,0
2006-10-02,14.6,14.85,14.5,14.5,4344,0
2006-10-03,14.5,14.8,14.35,14.55,6746,0
2006-10-04,14.85,14.85,14.35,14.45,9696,0
2006-10-05,14.25,15.05,14.15,14.7,28701,0
2006-10-06,14.75,15.4,14.5,15.4,22658,0
2006-10-09,15.35,15.5,15.05,15.5,9510,0
2006-10-10,15.65,15.7,15.2,15.5,20851,0
2006-10-11,15.6,15.65,15.3,15.35,22405,0
2006-10-12,15.5,15.95,15.25,15.95,21856,0
2006-10-13,15.8,15.95,15.5,15.95,10067,0
2006-10-16,15.8,16.4,15.75,16.4,59961,0
2006-10-17,16.15,16.4,16.15,16.4,10481,0
2006-10-18,16.4,16.5,15.7,16.25,14326,0
2006-10-19,16.15,16.4,16.15,16.3,11247,0
2006-10-20,16.45,16.45,16.05,16.4,4763,0
2006-10-23,16.4,16.55,16.05,16.3,14648,0
2006-10-24,16.15,16.7,16.15,16.3,11676,0
2006-10-25,16.3,16.8,16.3,16.8,6774,0
2006-10-26,16.5,16.85,15.85,16.85,20440,0
2006-10-27,16.65,17,16.5,17,6017,0
2006-10-30,16.8,17,16.55,16.8,16962,0
2006-10-31,16.75,16.8,16.2,16.75,9077,0
2006-11-01,16.6,16.6,16.25,16.25,21456,0
2006-11-02,16.25,16.65,16.1,16.5,18687,0
2006-11-03,16.5,16.65,16,16.6,18036,0
2006-11-06,16.5,16.9,16.1,16.9,22094,0
2006-11-07,16.75,16.75,16.1,16.3,74046,0
2006-11-08,16.05,16.3,16.05,16.3,4459,0
2006-11-09,16.25,16.7,16.15,16.25,9947,0
2006-11-10,17,17.3,15.85,16.5,27301,0
2006-11-13,16.55,16.9,16.4,16.85,10747,0
2006-11-14,16.9,17.35,16.25,16.35,65052,0
2006-11-15,16.2,16.75,16,16.2,67379,0
2006-11-16,16.15,16.5,14.75,15.35,566322,0
2006-11-17,15.45,15.5,15.25,15.35,20893,0
2006-11-20,15.55,15.55,15.2,15.4,15835,0
2006-11-21,15.4,15.5,14.95,15.25,42797,0
2006-11-22,15.2,15.85,15.15,15.5,33000,0
2006-11-24,15.6,15.75,15.3,15.75,15816,0
2006-11-27,15.75,15.75,14.6,14.6,37311,0
2006-11-28,14.95,14.95,14.6,14.75,164362,0
2006-11-29,14.9,15,14.25,15,50344,0
2006-11-30,14.85,15.2,14.75,15.1,111276,0
2006-12-01,14.95,15.8,14.9,15.5,292511,0
2006-12-04,15.65,16.5,15.3,16,82881,0
2006-12-05,15.9,16.25,15.75,16.25,32478,0
2006-12-06,16.1,16.45,15.95,16.3,22323,0
2006-12-07,16.25,16.85,16.25,16.4,35876,0
2006-12-08,16.25,17.15,16.15,16.45,161752,0
2006-12-11,16.4,16.8,16.3,16.8,37913,0
2006-12-12,16.75,16.9,16.55,16.75,34561,0
2006-12-13,16.4,17.25,16.4,17.25,66545,0
2006-12-14,17.1,17.9,16.9,17.4,80839,0
2006-12-15,17.5,17.9,17.4,17.7,147638,0
2006-12-18,17.8,17.9,17.15,17.5,32849,0
2006-12-19,17.25,17.45,16.8,17.4,41454,0
2006-12-20,18.7,18.7,17.05,17.3,135192,0
2006-12-21,17.15,17.25,16.8,16.8,42628,0
2006-12-22,16.85,17.25,16.8,16.9,21559,0
2006-12-26,16.7,17,16.65,16.95,47367,0
2006-12-27,16.95,17.35,16.05,17.35,170398,0
2006-12-28,17.3,17.85,17.25,17.3,28313,0
2006-12-29,17.45,17.7,16.45,17.5,64085,0
2007-01-03,17.5,18.15,17.5,18,37837,0
2007-01-04,18.1,18.55,18.1,18.5,32423,0
2007-01-05,18.6,18.75,17.85,18.2,27623,0
2007-01-08,18.05,18.05,17.35,17.65,30147,0
2007-01-09,17.75,18.55,17.15,17.3,37061,0
2007-01-10,17.1,17.8,16.75,16.95,25001,0
2007-01-11,16.95,17.15,16.8,17.1,15414,0
2007-01-12,17,17.15,16.2,16.7,32008,0
2007-01-16,16.6,16.7,14.35,16.4,140126,0
2007-01-17,16.2,16.8,16,16.8,22607,0
2007-01-18,16.65,16.85,16.5,16.75,52891,0
2007-01-19,16.6,17.25,16.25,17.15,17144,0
2007-01-22,17.3,17.3,16.45,16.65,15720,0
2007-01-23,18,18,16.35,16.65,31755,0
2007-01-24,16.55,18.75,16.55,18.65,65741,0
2007-01-25,19.3,19.3,18.25,18.75,39160,0
2007-01-26,18.85,19.05,18.55,19,36971,0
2007-01-29,18.8,18.8,18.1,18.75,26818,0
2007-01-30,18.1,18.75,17.95,18.7,33463,0
2007-01-31,18.3,18.8,18,18.55,21134,0
2007-02-01,18.05,19.1,18.05,19.1,35871,0
2007-02-02,19.1,20.25,18.5,20.15,63754,0
2007-02-05,20,20,19.3,19.35,33931,0
2007-02-06,19.4,19.6,19.3,19.55,22359,0
2007-02-07,19.75,19.8,19.1,19.25,14705,0
2007-02-08,19.3,19.5,19.05,19.2,22037,0
2007-02-09,19.1,19.5,18.25,18.95,20192,0
2007-02-12,19.15,19.35,18.55,18.7,16210,0
2007-02-13,18.6,19.1,18.05,18.65,12700,0
2007-02-14,18.75,18.9,18.2,18.75,11374,0
2007-02-15,18.75,19.05,18.65,19.05,13455,0
2007-02-16,18.9,19.3,18.6,19.25,6287,0
2007-02-20,19.05,20,18.6,20,62503,0
2007-02-21,20,20,19.05,20,31010,0
2007-02-22,19.9,20,19.65,19.95,13749,0
2007-02-23,20,20,19.55,19.8,10252,0
2007-02-26,19.7,20,19.5,19.95,10024,0
2007-02-27,19.7,20,18.8,19.3,19783,0
2007-02-28,19.25,21.05,18.9,19.5,57600,0
2007-03-01,19.1,19.65,19.05,19.3,11899,0
2007-03-02,19.05,19.7,17.75,18.7,30558,0
2007-03-05,18.8,18.95,18.1,18.2,27379,0
2007-03-06,18.5,19.35,18.5,18.7,17461,0
2007-03-07,18.5,18.65,17.9,18.25,25069,0
2007-03-08,18.5,18.9,18,18.2,15684,0
2007-03-09,18.35,18.75,18,18.5,9334,0
2007-03-12,18.5,18.65,18.2,18.55,20550,0
2007-03-13,18.6,18.7,17.75,17.75,11103,0
2007-03-14,17.9,18.75,17,17.7,42687,0
2007-03-15,17.5,18.45,17.4,18.35,16353,0
2007-03-16,18.05,18.2,16.8,16.95,32600,0
2007-03-19,17,17.2,16.25,17.1,66108,0
2007-03-20,16.95,17,16.15,16.3,42814,0
2007-03-21,16.5,18.25,16.3,17.85,41516,0
2007-03-22,17.85,19,16.95,18,27785,0
2007-03-23,17.95,18.1,17.2,17.7,32538,0
2007-03-26,17.7,17.7,16.75,17.1,14915,0
2007-03-27,16.95,17.4,16.65,17.35,30197,0
2007-03-28,17.1,17.5,16.4,17.2,230422,0
2007-03-29,17.15,17.5,16.9,17.2,22527,0
2007-03-30,17,18.45,16.95,17.7,111192,0
2007-04-02,17.7,17.7,16.9,17.25,30875,0
2007-04-03,17.15,18,17.15,17.7,45622,0
2007-04-04,17.55,18,17.4,17.95,20660,0
2007-04-05,17.9,17.9,17.2,17.3,15724,0
2007-04-09,17.2,17.6,17.05,17.1,11000,0
2007-04-10,17,17.3,16,16.75,23438,0
2007-04-11,16.6,16.9,16.4,16.5,10979,0
2007-04-12,16.7,17.05,16.25,16.8,21724,0
2007-04-13,16.6,17,16.55,16.8,12233,0
2007-04-16,16.85,17.5,16.85,17.25,16492,0
2007-04-17,17.15,18,17.15,17.85,14153,0
2007-04-18,17.85,17.85,17.3,17.5,16716,0
2007-04-19,17.45,17.45,17,17.25,11237,0
2007-04-20,17.5,17.5,16.95,17.4,25700,0
2007-04-23,17.5,17.5,16.7,16.75,25184,0
2007-04-24,16.75,17.75,16.5,17.5,22375,0
2007-04-25,17.5,17.5,16.8,17,25528,0
2007-04-26,16.85,16.9,16.4,16.75,19073,0
2007-04-27,16.5,16.75,15.9,16.7,63987,0
2007-04-30,16.85,17.45,16.8,17.35,26294,0
2007-05-01,17.5,18,17.05,17.85,33863,0
2007-05-02,17.75,18.65,17.65,18.65,25961,0
2007-05-03,18.5,18.8,18.05,18.05,19212,0
2007-05-04,18.35,18.5,17.7,18.15,18228,0
2007-05-07,17.95,19.85,17.05,17.6,34444,0
2007-05-08,17.55,18.05,17.1,18,17486,0
2007-05-09,18,18,17.3,17.6,14105,0
2007-05-10,17.2,17.4,16.75,17.1,28858,0
2007-05-11,18.85,19.7,18.4,19.25,113734,0
2007-05-14,19.45,19.55,18.85,19.55,38199,0
2007-05-15,19.55,19.75,18,18.65,52432,0
2007-05-16,18.55,19.95,18.55,19.5,73959,0
2007-05-17,19.45,19.55,19.05,19.45,12361,0
2007-05-18,19.4,21.45,19,20.55,47101,0
2007-05-21,20.4,23,20.4,22.35,84467,0
2007-05-22,22.25,23.2,21.3,22.45,48737,0
2007-05-23,22.3,22.4,21.9,22.15,22752,0
2007-05-24,22,22.2,20.5,21.1,44382,0
2007-05-25,21.1,22.1,21.1,21.85,26455,0
2007-05-29,21.8,22,21.55,21.9,21498,0
2007-05-30,21.7,21.95,21.55,21.85,34587,0
2007-05-31,21.9,21.9,21.55,21.8,19339,0
2007-06-01,21.85,22,21.7,21.7,22782,0
2007-06-04,21.7,21.85,21.25,21.55,14268,0
2007-06-05,21.4,21.85,21.35,21.55,20133,0
2007-06-06,21.5,21.5,21.3,21.4,8219,0
2007-06-07,21.25,21.6,20.25,20.25,32918,0
2007-06-08,20.1,20.7,20.1,20.55,13877,0
2007-06-11,20.3,21.15,20.3,20.75,15563,0
2007-06-12,20.45,21.55,20.35,20.85,20121,0
2007-06-13,20.9,21.05,20.75,21.05,102102,0
2007-06-14,21.05,21.75,20.85,21.65,23647,0
2007-06-15,21.85,21.9,21.4,21.6,20528,0
2007-06-18,21.55,21.55,20.65,21.15,28303,0
2007-06-19,21.1,21.2,20.7,20.9,197460,0
2007-06-20,20.8,21.15,20.7,21.05,18715,0
2007-06-21,21,21.25,20.7,20.9,19497,0
2007-06-22,20.95,21.35,20.4,20.4,79169,0
2007-06-25,20.5,21.3,20.5,20.65,15048,0
2007-06-26,20.9,21.15,20.75,21.05,22686,0
2007-06-27,20.7,21.15,20.4,20.95,45421,0
2007-06-28,20.9,21.1,20.75,20.9,25483,0
2007-06-29,21.2,21.25,20.85,21.25,16240,0
2007-07-02,20.9,22.4,20.7,21.5,63129,0
2007-07-03,21.6,22.15,21.4,21.9,47466,0
2007-07-05,22.25,22.25,21.75,21.95,37196,0
2007-07-06,21.75,21.8,21.55,21.75,14860,0
2007-07-09,21.8,22.05,21.55,22,30324,0
2007-07-10,21.8,22.1,21.5,21.8,26770,0
2007-07-11,21.6,21.85,21.55,21.85,18802,0
2007-07-12,21.9,21.9,21.2,21.3,32833,0
2007-07-13,21.1,22,21,21.25,20620,0
2007-07-16,20.9,21.75,20.9,21.75,42528,0
2007-07-17,21.65,21.65,21.15,21.25,22068,0
2007-07-18,21.2,21.65,20.4,20.8,50001,0
2007-07-19,20.8,21.2,20.35,20.9,18876,0
2007-07-20,20.9,21,20.45,20.55,29280,0
2007-07-23,20.5,21,19.9,20.15,33892,0
2007-07-24,20.35,20.35,18.55,18.9,62959,0
2007-07-25,19.05,19.25,18.5,18.5,29945,0
2007-07-26,18.25,18.95,17.9,18.95,34159,0
2007-07-27,18.55,18.55,17.55,17.75,41935,0
2007-07-30,17.95,18,16.8,17.5,31567,0
2007-07-31,17.65,17.95,17.4,17.85,23077,0
2007-08-01,17.8,17.9,15.7,16.05,42117,0
2007-08-02,16.25,16.25,15.6,15.8,26193,0
2007-08-03,15.75,16.6,15.2,15.6,26696,0
2007-08-06,15.4,15.45,14.55,15.15,24387,0
2007-08-07,15.35,16.1,14.75,15.55,28122,0
2007-08-08,15.95,16.05,13.3,15.15,61552,0
2007-08-09,14.75,15.15,13.1,13.1,56542,0
2007-08-10,13,13.4,12.4,13.25,87342,0
2007-08-13,13.5,15.25,13.5,15.25,70335,0
2007-08-14,15.1,16,14.4,14.65,15777,0
2007-08-15,14.75,15.05,13.8,14.05,24634,0
2007-08-16,13.95,14.85,13.5,14.7,45892,0
2007-08-17,15.05,15.25,14.75,15.25,44392,0
2007-08-20,15.25,15.25,14.95,15.25,41136,0
2007-08-21,15.4,15.6,15.1,15.6,11740,0
2007-08-22,15.35,15.45,15.25,15.4,5360,0
2007-08-23,15.35,16.3,15.2,16.15,16167,0
2007-08-24,16,16.3,16,16.15,19085,0
2007-08-27,16.1,16.5,16.1,16.35,13928,0
2007-08-28,16.25,16.7,15.6,15.65,40656,0
2007-08-29,15.7,16.1,15.55,16.1,4043,0
2007-08-30,16.05,16.15,15.6,16.05,7041,0
2007-08-31,15.95,16.25,15.85,16.25,8325,0
2007-09-04,16.1,16.15,15.35,15.45,24630,0
2007-09-05,15.3,15.3,14.8,14.95,13809,0
2007-09-06,14.9,15.3,14.9,15,20876,0
2007-09-07,14.75,15.4,14.45,15.4,41010,0
2007-09-10,15.45,15.45,14.8,15.05,5466,0
2007-09-11,15.1,15.1,14.55,15,4090,0
2007-09-12,15,15,14.8,14.85,5230,0
2007-09-13,14.8,15,14.7,14.8,9502,0
2007-09-14,14.75,15.1,14.6,15.1,3872,0
2007-09-17,14.9,15,14.6,14.6,8347,0
2007-09-18,14.6,15.5,14.6,15.25,7299,0
2007-09-19,15.15,15.5,14.9,15.5,12272,0
2007-09-20,15.55,16.2,15.4,16.2,11550,0
2007-09-21,16.15,16.25,15.6,16.25,6485,0
2007-09-24,16.1,16.25,15.9,16.15,4822,0
2007-09-25,16.05,16.25,15.6,16.15,13771,0
2007-09-26,16.05,17.35,15.75,16.5,40789,0
2007-09-27,16.55,17.1,15.8,16.3,17331,0
2007-09-28,16.2,16.3,15.7,16.3,12640,0
2007-10-01,16,16.65,16,16.5,7631,0
2007-10-02,16.4,16.8,16.4,16.8,16053,0
2007-10-03,16.85,17.25,16.8,17.25,6101,0
2007-10-04,17.2,17.2,16.75,16.95,9148,0
2007-10-05,16.9,17,16.45,17,19650,0
2007-10-08,16.9,16.9,16.05,16.3,17805,0
2007-10-09,16.1,16.45,15.9,16.05,7860,0
2007-10-10,16,16,15.25,15.65,6089,0
2007-10-11,15.5,15.8,15.5,15.55,3043,0
2007-10-12,15.4,15.6,14.9,14.9,13641,0
2007-10-15,15.1,15.45,13.7,13.7,17459,0
2007-10-16,13.85,14.5,13.65,13.7,16373,0
2007-10-17,14.2,14.2,13.35,13.5,34702,0
2007-10-18,13.6,13.7,13.25,13.45,18509,0
2007-10-19,13.3,13.75,12.85,13.2,12202,0
2007-10-22,13.05,13.75,12.7,12.9,15396,0
2007-10-23,13,14,12.85,14,7150,0
2007-10-24,13.95,14.35,12.5,12.75,29871,0
2007-10-25,12.5,12.65,12.15,12.35,26113,0
2007-10-26,12.2,12.55,12.15,12.5,27447,0
2007-10-29,12.55,15.05,12.5,12.8,8261,0
2007-10-30,12.65,13.25,12.6,12.95,10634,0
2007-10-31,12.95,13.15,12.45,12.9,13451,0
2007-11-01,12.65,12.75,11.6,11.6,24621,0
2007-11-02,11.7,11.9,11,11.2,15414,0
2007-11-05,11.1,11.55,10.95,11.25,13609,0
2007-11-06,11.15,12,10.75,11.2,14924,0
2007-11-07,10.85,12,10.5,11.35,10756,0
2007-11-08,11.2,11.5,11.15,11.5,11106,0
2007-11-09,11.75,14.1,11.6,13.65,101989,0
2007-11-12,13.5,14,13.35,13.75,116792,0
2007-11-13,14.1,15.65,14.1,15.65,57612,0
2007-11-14,14.6,16.3,14.6,16.3,33995,0
2007-11-15,16.1,17.2,15.35,15.65,47703,0
2007-11-16,15.75,16.35,15.65,15.7,15774,0
2007-11-19,15.75,15.75,15,15.5,14432,0
2007-11-20,15.6,16.2,14.6,15,20130,0
2007-11-21,14.75,15.3,13.8,14.2,24712,0
2007-11-23,14.35,15.15,14.25,15.15,11057,0
2007-11-26,14.55,15.65,14.55,15.2,12449,0
2007-11-27,15.5,15.5,14.45,15.45,13856,0
2007-11-28,15.4,15.4,15,15.2,18818,0
2007-11-29,15.4,15.4,14.7,15.25,29698,0
2007-11-30,15.25,16.25,14.95,16.1,34794,0
2007-12-03,15.95,16.15,15.15,15.25,9722,0
2007-12-04,15.25,15.4,14.95,15,31029,0
2007-12-05,15,15.2,14.9,15,19793,0
2007-12-06,15,15.5,14.75,15,31700,0
2007-12-07,14.65,15.3,14.5,15.3,28516,0
2007-12-10,15.2,15.5,14.85,15,18988,0
2007-12-11,14.85,15,14.55,15,19567,0
2007-12-12,14.95,15.15,14.85,15.15,6275,0
2007-12-13,14.95,15.05,14.8,15.05,12398,0
2007-12-14,14.85,15.6,14.85,15.6,14434,0
2007-12-17,15.4,15.4,14.75,15.1,22373,0
2007-12-18,15,15.2,14.4,14.65,16793,0
2007-12-19,14.5,14.95,14.5,14.85,12121,0
2007-12-20,14.8,14.85,14.55,14.85,11641,0
2007-12-21,14.85,15.45,13.8,15.45,39937,0
2007-12-24,15.4,15.4,14.7,14.75,7965,0
2007-12-26,14.5,14.75,14.25,14.55,16720,0
2007-12-27,14.55,14.95,14.15,14.25,8726,0
2007-12-28,14.2,14.2,13.5,14,15188,0
2007-12-31,13.75,13.8,13.25,13.75,42438,0
2008-01-02,13.45,14,13,13.35,19904,0
2008-01-03,13.55,14,13.1,14,21032,0
2008-01-04,13.75,13.75,13.35,13.35,15837,0
2008-01-07,13.35,13.8,13.35,13.35,11532,0
2008-01-08,13.75,14.6,13.65,14.1,15162,0
2008-01-09,14.3,14.45,13.75,14.1,16814,0
2008-01-10,14,15.1,13.9,14.65,23263,0
2008-01-11,14.4,15.05,14.4,14.4,12751,0
2008-01-14,14.35,16.5,14.1,14.5,23220,0
2008-01-15,14.2,14.55,13.6,13.6,79030,0
2008-01-16,13.5,13.75,13.05,13.25,9685,0
2008-01-17,13.2,13.35,13.15,13.25,4661,0
2008-01-18,13.25,13.5,12.8,12.9,8079,0
2008-01-22,12.05,12.55,11.85,12.55,21198,0
2008-01-23,12.1,12.1,11.5,11.6,24578,0
2008-01-24,12.5,13,11.9,12,59744,0
2008-01-25,12.35,12.45,11.55,12,28395,0
2008-01-28,11.85,12.8,11.8,12.3,46638,0
2008-01-29,12.25,12.85,12.2,12.85,19321,0
2008-01-30,12.55,12.65,12.1,12.5,20251,0
2008-01-31,12.25,12.45,11.5,12.05,253386,0
2008-02-01,12.25,12.5,11.75,12.2,13940,0
2008-02-04,12.4,12.4,11.9,12,10401,0
2008-02-05,11.95,12.25,11.5,11.5,19364,0
2008-02-06,11.8,11.8,11.6,11.75,8241,0
2008-02-07,11.65,11.85,10.4,11.85,40609,0
2008-02-08,11.85,14.05,11.55,12.5,16861,0
2008-02-11,12.5,12.95,12.5,12.95,9967,0
2008-02-12,12.9,13.95,12.9,13.45,23029,0
2008-02-13,13.55,14.35,13.15,13.8,67797,0
2008-02-14,13.8,14.15,13.45,13.6,25541,0
2008-02-15,13.6,13.95,13.5,13.8,68802,0
2008-02-19,14,14.25,13.8,14.15,7177,0
2008-02-20,13.7,13.85,13.25,13.45,6269,0
2008-02-21,13.5,13.75,13.2,13.35,8409,0
2008-02-22,13.55,14,13.05,13.7,20255,0
2008-02-25,13.7,14.05,13.2,14.05,7066,0
2008-02-26,14,14.1,13.8,14,5901,0
2008-02-27,13.75,13.9,13.55,13.8,4388,0
2008-02-28,13.45,13.8,13.25,13.45,6241,0
2008-02-29,13.35,13.7,12.05,13.5,16419,0
2008-03-03,13.15,13.15,12.85,12.85,3680,0
2008-03-04,13,13,12.05,12.2,13226,0
2008-03-05,12.45,12.8,12.2,12.55,18828,0
2008-03-06,12.35,13.15,12,12.7,34830,0
2008-03-07,12.75,12.75,11.65,12.3,19615,0
2008-03-10,12.3,13.4,11.75,12.45,19530,0
2008-03-11,13.15,13.15,12.25,12.5,70718,0
2008-03-12,12.3,13,12.3,12.75,23432,0
2008-03-13,12,12.9,12,12.35,33236,0
2008-03-14,12.3,13.45,12,12.85,18044,0
2008-03-17,12.1,12.75,12.1,12.35,14670,0
2008-03-18,12.45,12.45,9.75,10.5,47220,0
2008-03-19,10.4,10.5,9.8,10.35,20112,0
2008-03-20,10.35,10.35,9.75,9.75,16990,0
2008-03-24,9.95,10.3,9.9,10,27638,0
2008-03-25,9.9,10.25,9.9,10.2,16468,0
2008-03-26,10.35,10.35,9.75,9.75,24555,0
2008-03-27,10,10.2,9.8,10.2,34020,0
2008-03-28,10.35,10.35,9.8,10,17564,0
2008-03-31,10.2,10.8,9.65,10.8,10915,0
2008-04-01,10.7,10.7,9.5,9.75,26232,0
2008-04-02,9.9,10,9,9,36730,0
2008-04-03,9.1,10.5,9,10,23156,0
2008-04-04,10,10.1,9.6,10,15938,0
2008-04-07,9.9,10.05,9.5,9.75,11299,0
2008-04-08,9.5,9.55,9.2,9.4,7394,0
2008-04-09,9.3,9.45,9.15,9.2,16256,0
2008-04-10,9.35,9.75,8.75,9.15,33511,0
2008-04-11,8.95,8.95,8.6,8.95,7032,0
2008-04-14,8.9,9,8.7,9,9181,0
2008-04-15,8.8,8.8,8.55,8.55,11432,0
2008-04-16,8.7,8.75,8.2,8.6,42806,0
2008-04-17,8.6,8.75,8.6,8.7,3470,0
2008-04-18,8.65,8.75,8.4,8.4,3676,0
2008-04-21,8.45,8.6,8.45,8.5,23948,0
2008-04-22,8.4,8.5,7.35,7.55,33173,0
2008-04-23,7.55,8.5,7.25,8.45,41316,0
2008-04-24,8.25,9.1,7.85,8.35,30512,0
2008-04-25,8.5,9.7,8.15,9.5,21937,0
2008-04-28,9.35,9.4,8.9,9,5065,0
2008-04-29,8.95,9.1,8.45,9.1,5881,0
2008-04-30,9,9.5,8.9,9.5,11506,0
2008-05-01,9.35,9.7,9.15,9.7,37526,0
2008-05-02,9.55,9.9,9.5,9.75,27722,0
2008-05-05,10.05,10.1,9.7,9.95,34412,0
2008-05-06,10.05,10.1,9.45,9.95,49474,0
2008-05-07,9.9,10.05,9.9,9.9,2334,0
2008-05-08,10,10,9.5,10,25021,0
2008-05-09,9.6,9.95,9.35,9.7,8636,0
2008-05-12,9.6,9.65,9.4,9.45,11191,0
2008-05-13,9.3,9.55,9.25,9.55,8220,0
2008-05-14,9.5,10.1,9.5,10.05,7612,0
2008-05-15,10.1,10.45,10,10.3,6320,0
2008-05-16,10.15,10.3,9.95,9.95,8500,0
2008-05-19,9.8,9.85,9.5,9.5,5185,0
2008-05-20,9.55,9.75,9.5,9.75,4232,0
2008-05-21,9.7,9.95,9.7,9.75,2363,0
2008-05-22,9.65,9.85,9.55,9.55,3192,0
2008-05-23,9.4,9.6,9.05,9.25,6801,0
2008-05-27,9.2,9.25,8.3,8.9,17570,0
2008-05-28,8.8,8.9,8.25,8.5,14239,0
2008-05-29,8.6,11,8.25,8.55,30243,0
2008-05-30,8.4,9.1,8.3,8.35,12458,0
2008-06-02,8.25,8.65,8.05,8.05,7316,0
2008-06-03,8.2,8.3,7.8,7.95,25827,0
2008-06-04,7.85,8,7.65,8,15514,0
2008-06-05,8,8.3,8,8.15,10245,0
2008-06-06,7.9,8,7.6,7.9,13994,0
2008-06-09,7.8,7.85,7.65,7.65,6777,0
2008-06-10,7.7,7.8,7.1,7.65,51879,0
2008-06-11,7.75,7.75,7.2,7.3,143626,0
2008-06-12,7.25,7.45,6.8,7,26784,0
2008-06-13,6.9,7.6,6.65,7.4,30987,0
2008-06-16,7.25,7.5,7.1,7.5,8629,0
2008-06-17,7.4,7.7,7.1,7.6,12028,0
2008-06-18,7.55,7.95,7.45,7.95,15569,0
2008-06-19,7.85,7.9,7.5,7.75,11275,0
2008-06-20,7.45,8,6.95,7.05,39788,0
2008-06-23,7.2,7.4,6.45,6.7,34406,0
2008-06-24,6.5,6.6,6.1,6.25,44231,0
2008-06-25,6.2,6.6,5.6,6.35,139169,0
2008-06-26,6.15,6.65,6,6.65,17340,0
2008-06-27,6.55,7.3,6.5,7.15,13982,0
2008-06-30,7.35,7.35,6.5,7.1,16257,0
2008-07-01,6.8,6.95,6.5,6.95,14296,0
2008-07-02,6.85,7.2,6.8,7.2,6921,0
2008-07-03,7.35,7.65,7.3,7.65,5793,0
2008-07-07,7.85,7.85,6.9,7,72868,0
2008-07-08,6.75,7.05,6,6.2,29410,0
2008-07-09,6.1,6.45,6,6.35,20996,0
2008-07-10,6.45,6.45,5.7,5.75,120496,0
2008-07-11,5.7,5.85,5.55,5.65,26150,0
2008-07-14,5.55,5.7,5.55,5.7,5419,0
2008-07-15,5.55,5.7,5.35,5.5,25789,0
2008-07-16,5.4,5.5,5.25,5.45,23793,0
2008-07-17,5.25,6.1,5.2,5.65,23071,0
2008-07-18,5.7,5.75,5.2,5.65,23940,0
2008-07-21,5.85,6.1,5.3,5.5,23013,0
2008-07-22,5.5,5.7,5.3,5.7,12500,0
2008-07-23,5.85,5.85,5.3,5.45,19872,0
2008-07-24,5.3,5.9,5.3,5.8,22915,0
2008-07-25,5.75,5.8,5.45,5.75,4775,0
2008-07-28,5.9,6.05,5.7,5.75,4478,0
2008-07-29,5.65,6.05,5.55,5.75,18496,0
2008-07-30,5.9,5.9,5.6,5.75,4838,0
2008-07-31,5.65,5.95,5.5,5.95,6731,0
2008-08-01,6.45,6.45,5.8,6,6892,0
2008-08-04,5.9,6.35,5.9,6.3,6823,0
2008-08-05,6.5,6.5,5.25,5.55,16589,0
2008-08-06,5.4,5.85,5,5.7,238449,0
2008-08-07,5.55,5.55,5.15,5.3,16686,0
2008-08-08,5.35,5.55,5.05,5.25,5236,0
2008-08-11,5.25,6.2,5.2,5.9,28550,0
2008-08-12,5.8,5.85,5.5,5.5,5820,0
2008-08-13,5.6,5.95,5.5,5.9,11030,0
2008-08-14,5.75,6.05,5.55,5.7,9872,0
2008-08-15,5.55,6.25,5.35,5.95,12593,0
2008-08-18,5.85,5.85,5.7,5.7,3107,0
2008-08-19,5.8,5.8,5.5,5.65,3856,0
2008-08-20,5.6,5.65,5,5.5,32663,0
2008-08-21,5.35,5.6,5.35,5.45,2940,0
2008-08-22,5.45,5.5,5.4,5.5,400,0
2008-08-25,5.3,5.95,5.25,5.65,30503,0
2008-08-26,5.5,5.8,5.25,5.8,26635,0
2008-08-27,5.85,5.9,5.25,5.6,21574,0
2008-08-28,5.75,5.85,5.3,5.85,24683,0
2008-08-29,5.95,5.95,5.7,5.85,7401,0
2008-09-02,5.8,5.95,5.7,5.8,5066,0
2008-09-03,5.8,5.85,5.7,5.75,1540,0
2008-09-04,5.7,5.8,5.55,5.55,13315,0
2008-09-05,5.55,5.7,5.35,5.55,12679,0
2008-09-08,5.55,5.95,5.45,5.7,7080,0
2008-09-09,5.55,5.7,5.4,5.4,5979,0
2008-09-10,5.35,5.5,5.15,5.45,12047,0
2008-09-11,5.1,5.65,5.1,5.5,14568,0
2008-09-12,5.3,5.6,5.15,5.6,17704,0
2008-09-15,5.4,5.55,4.75,5.25,10534,0
2008-09-16,4.8,5.1,4.8,5.05,11980,0
2008-09-17,4.85,5.2,4.7,5,8163,0
2008-09-18,4.75,5.15,4.05,4.65,53192,0
2008-09-19,4.65,5,4.65,4.9,11962,0
2008-09-22,5,5.35,5,5.2,3302,0
2008-09-23,5.05,5.5,4.95,5.4,9020,0
2008-09-24,5.25,5.25,4.85,5.1,8020,0
2008-09-25,5.1,5.25,4.6,5.05,38960,0
2008-09-26,5.45,5.65,5.1,5.35,25054,0
2008-09-29,5.55,5.55,4.55,5.3,9583,0
2008-09-30,5.7,5.7,4.9,5.35,664739,0
2008-10-01,5.2,6.2,4.5,4.9,32957,0
2008-10-02,4.55,5.2,4.55,4.8,10348,0
2008-10-03,4.8,5.25,4.8,4.9,7493,0
2008-10-06,4.65,5.35,3.6,3.6,49278,0
2008-10-07,3.75,3.75,2.85,3.25,40862,0
2008-10-08,3.2,3.4,2.9,3.05,26679,0
2008-10-09,3.75,3.75,2.65,2.9,9760,0
2008-10-10,3.65,3.65,2.55,2.95,7670,0
2008-10-13,3,3.1,2.25,2.5,32145,0
2008-10-14,2.65,2.9,2.45,2.6,21021,0
2008-10-15,2.75,2.75,2.35,2.45,4294,0
2008-10-16,2.3,2.9,2.3,2.65,21447,0
2008-10-17,2.55,3.4,2.5,2.5,14743,0
2008-10-20,2.65,2.65,2.5,2.5,2015,0
2008-10-21,2.65,2.75,2.45,2.6,85371,0
2008-10-22,2.75,2.75,2.4,2.6,22259,0
2008-10-23,2.6,2.65,2.5,2.5,39955,0
2008-10-24,2.75,2.9,2.4,2.5,15638,0
2008-10-27,2.45,2.95,2.3,2.95,30834,0
2008-10-28,3.05,3.1,2.75,2.9,6091,0
2008-10-29,2.75,3.1,2.75,3.1,4760,0
2008-10-30,2.95,3.2,2.6,3.1,13911,0
2008-10-31,3,3.9,2.9,3.9,6800,0
2008-11-03,3.85,3.85,3.5,3.85,3168,0
2008-11-04,3.7,3.85,3.7,3.8,1315,0
2008-11-05,3.25,3.75,3.25,3.75,124,0
2008-11-06,3.6,3.75,3.55,3.75,1880,0
2008-11-07,3.6,4.65,3.6,4.1,5423,0
2008-11-10,3.4,4.2,2.5,3,42798,0
2008-11-11,2.85,3.15,2.85,3.15,7344,0
2008-11-12,3.1,3.2,2.7,3.15,6511,0
2008-11-13,3.15,3.35,2.9,3.3,7170,0
2008-11-14,3.5,3.5,3.15,3.15,4329,0
2008-11-17,3.2,3.25,2.75,3.05,5749,0
2008-11-18,2.6,3.4,2.6,3.35,5708,0
2008-11-19,3.15,3.25,2.45,2.5,625641,0
2008-11-20,2.55,2.9,2.3,2.6,21141,0
2008-11-21,3.25,3.25,2.4,2.7,22579,0
2008-11-24,2.5,2.65,2.5,2.6,106070,0
2008-11-25,2.7,3.25,2.35,3.25,9726,0
2008-11-26,3,3.1,2.8,3.05,182523,0
2008-11-28,2.75,3.2,2.65,3,1720,0
2008-12-01,2.9,2.95,2.85,2.95,160,0
2008-12-02,2.55,3.25,2.55,2.75,440,0
2008-12-03,2.6,3.2,2.4,2.5,8197,0
2008-12-04,2.25,2.5,2.25,2.45,80110,0
2008-12-05,2.35,2.45,2,2.3,6580,0
2008-12-08,2.5,2.5,2.25,2.5,6493,0
2008-12-09,2.25,2.5,2.05,2.5,1937,0
2008-12-10,2.1,2.45,2.1,2.15,4027,0
2008-12-11,1.95,2.3,1.6,2,469039,0
2008-12-12,1.85,2.4,1.7,1.95,213303,0
2008-12-15,1.9,2.25,1.9,2,16020,0
2008-12-16,1.9,2.15,1.9,1.9,53061,0
2008-12-17,1.75,2.25,1.55,1.9,13890,0
2008-12-18,1.9,2.05,1.8,1.95,58377,0
2008-12-19,1.95,2.15,1.95,2,162313,0
2008-12-22,1.8,2.15,1.8,2.1,35700,0
2008-12-23,2.2,2.25,2.05,2.2,26583,0
2008-12-24,2.2,2.25,2.05,2.2,2893,0
2008-12-26,2.2,2.3,1.95,2.15,7526,0
2008-12-29,2.2,2.35,2.2,2.25,2013,0
2008-12-30,2.2,2.4,1.9,2,121649,0
2008-12-31,1.8,2.35,1.8,2.25,115945,0
2009-01-02,2.25,2.55,2.25,2.55,2309,0
2009-01-05,2.4,2.85,2.35,2.85,4810,0
2009-01-06,2.7,3,2.4,2.7,27280,0
2009-01-07,2.5,2.75,2.4,2.5,4844,0
2009-01-08,2.6,2.6,2.4,2.45,3660,0
2009-01-09,2.45,2.5,2.45,2.5,3260,0
2009-01-12,2.5,2.5,2.35,2.5,344530,0
2009-01-13,2.5,2.55,2.45,2.5,3140,0
2009-01-14,2.5,2.7,2.5,2.55,2445,0
2009-01-15,2.4,2.6,2.35,2.35,116335,0
2009-01-16,2.65,2.95,1.65,1.85,50572,0
2009-01-20,2,2.4,1.9,2,4921,0
2009-01-21,2.35,2.35,2.05,2.05,2500,0
2009-01-22,2.05,2.05,1.9,2,3638,0
2009-01-23,1.9,2.05,1.9,2,2597,0
2009-01-26,2.1,2.3,2.05,2.25,1408,0
2009-01-27,1.8,2.2,1.8,2,2531,0
2009-01-28,2.1,2.1,1.6,2.05,11880,0
2009-01-29,1.7,2,1.7,1.95,1421,0
2009-01-30,2,2,1.8,2,5432,0
2009-02-02,1.9,1.9,1.85,1.85,1600,0
2009-02-03,2.1,2.2,1.55,2,5620,0
2009-02-04,2.15,2.2,1.75,1.95,1630,0
2009-02-05,1.9,2.05,1.8,1.8,4140,0
2009-02-06,2.05,2.15,1.9,2.15,4550,0
2009-02-09,1.85,2.2,1.85,2,1839,0
2009-02-10,1.9,2,1.85,1.95,3195,0
2009-02-11,1.95,1.95,1.8,1.9,6240,0
2009-02-12,1.95,2.05,1.55,1.6,17291,0
2009-02-13,1.65,2,1.65,2,3748,0
2009-02-17,1.7,2,1.7,2,1160,0
2009-02-18,1.8,2.15,1.8,2,2179,0
2009-02-19,1.75,2.2,1.7,2.1,8315,0
2009-02-20,2.05,2.1,1.9,1.9,1363,0
2009-02-23,2.25,2.25,1.85,1.9,1820,0
2009-02-24,1.9,2.1,1.8,1.9,2992,0
2009-02-25,2.3,2.3,1.8,2,3722,0
2009-02-26,1.95,2,1.8,1.95,1584,0
2009-02-27,1.8,1.95,1.8,1.8,2421,0
2009-03-02,2.1,2.1,1.8,1.85,4070,0
2009-03-03,1.85,1.85,1.75,1.75,4025,0
2009-03-04,1.6,1.7,1.4,1.4,44571,0
2009-03-05,1.5,1.7,1.35,1.4,31357,0
2009-03-06,1.55,1.55,1.35,1.4,7240,0
2009-03-09,1.4,1.5,1.2,1.25,15726,0
2009-03-10,1.4,1.4,1.2,1.3,20330,0
2009-03-11,1.4,1.4,1.2,1.2,33640,0
2009-03-12,1.25,1.4,1.2,1.35,7072,0
2009-03-13,1.75,1.75,1.25,1.25,25899,0
2009-03-16,1.2,1.7,1.2,1.35,4622,0
2009-03-17,1.4,1.4,1.35,1.4,9417,0
2009-03-18,1.15,1.5,1.15,1.35,22162,0
2009-03-19,1.35,1.35,1.15,1.15,50792,0
2009-03-20,1.2,1.4,1.15,1.2,28184,0
2009-03-23,1.2,1.25,1.15,1.25,33813,0
2009-03-24,1.25,1.45,1.2,1.45,41208,0
2009-03-25,1.5,1.5,1.25,1.25,30382,0
2009-03-26,1.25,1.4,1.1,1.25,12975,0
2009-03-27,1.25,1.35,1.2,1.3,6124,0
2009-03-30,1.35,1.35,1.2,1.25,10676,0
2009-03-31,1.2,1.4,1.2,1.35,31250,0
2009-04-01,1.4,1.4,1.25,1.35,5509,0
2009-04-02,1.35,1.45,1.25,1.35,21068,0
2009-04-03,1.35,1.35,1.25,1.35,5660,0
2009-04-06,1.3,1.3,1.2,1.2,19618,0
2009-04-07,1.3,1.3,1.2,1.25,8244,0
2009-04-08,1.4,1.4,1.3,1.4,9525,0
2009-04-09,1.35,1.35,1.25,1.35,1099,0
2009-04-13,1.35,1.35,1.25,1.35,1030,0
2009-04-14,1.3,1.35,1.25,1.35,20228,0
2009-04-15,1.3,1.75,1.25,1.4,24866,0
2009-04-16,1.55,1.55,1.35,1.35,15100,0
2009-04-17,1.35,1.55,1.35,1.5,14840,0
2009-04-20,1.7,2.25,1.65,2.25,774027,0
2009-04-21,2.1,2.75,1.85,2.05,112982,0
2009-04-22,2.05,2.1,1.6,1.95,43544,0
2009-04-23,1.85,2.35,1.85,2.15,22577,0
2009-04-24,2.1,2.4,1.95,2.35,14122,0
2009-04-27,2.5,2.7,2,2.6,96963,0
2009-04-28,2.6,2.6,2.45,2.55,139609,0
2009-04-29,2.55,2.6,2.45,2.5,14114,0
2009-04-30,2.5,2.7,2.5,2.7,27861,0
2009-05-01,2.7,2.7,2.55,2.55,7663,0
2009-05-04,2.5,2.5,2.45,2.5,7332,0
2009-05-05,2.35,2.45,2.15,2.35,10546,0
2009-05-06,2.25,2.5,2.25,2.5,11328,0
2009-05-07,2.5,2.5,2.3,2.45,4251,0
2009-05-08,2.35,2.5,2.3,2.5,4920,0
2009-05-11,2.45,2.45,2.35,2.4,2041,0
2009-05-12,2.25,2.4,2.25,2.4,58465,0
2009-05-13,2.35,2.4,2.3,2.3,9304,0
2009-05-14,2.3,2.4,2.3,2.35,3408,0
2009-05-15,2.25,2.35,2.15,2.2,8513,0
2009-05-18,2.15,2.3,2.15,2.3,2873,0
2009-05-19,2.25,2.35,2.25,2.3,14940,0
2009-05-20,2.7,2.7,2.25,2.35,2984,0
2009-05-21,2.35,2.4,2.35,2.4,12664,0
2009-05-22,2.3,2.35,2.2,2.25,9418,0
2009-05-26,2.2,2.4,2.2,2.25,10632,0
2009-05-27,2.25,2.25,2.1,2.25,14515,0
2009-05-28,2.05,2.15,2.05,2.1,6563,0
2009-05-29,2.1,2.3,2.05,2.25,14242,0
2009-06-01,2.2,2.3,2.2,2.25,322790,0
2009-06-02,2.2,2.4,1.85,2.05,28194,0
2009-06-03,1.9,2.25,1.9,2.2,34169,0
2009-06-04,2,2.2,2,2.15,6855,0
2009-06-05,1.95,2.25,1.95,2.2,21244,0
2009-06-08,2.15,2.15,2.1,2.15,7485,0
2009-06-09,2.1,2.15,2.1,2.15,27443,0
2009-06-10,2.15,2.15,2.1,2.1,2945,0
2009-06-11,2.05,2.15,2.05,2.1,4170,0
2009-06-12,2.1,2.1,2.05,2.05,11227,0
2009-06-15,2.05,2.1,2.05,2.1,7520,0
2009-06-16,2.05,2.15,2.05,2.1,18753,0
2009-06-17,2.25,2.25,2.1,2.1,6720,0
2009-06-18,2.25,2.25,2.05,2.1,4681,0
2009-06-19,2.2,2.25,2.1,2.25,4128,0
2009-06-22,2.25,2.25,2,2.2,465283,0
2009-06-23,2.2,2.3,1.95,2.3,41701,0
2009-06-24,2.25,2.3,2.05,2.05,31671,0
2009-06-25,2.15,2.15,2.1,2.15,35959,0
2009-06-26,2.15,2.2,2.05,2.1,37646,0
2009-06-29,2.15,2.15,2.05,2.15,12779,0
2009-06-30,2.1,2.15,2.1,2.15,18662,0
2009-07-01,2.15,2.15,2.05,2.1,14754,0
2009-07-02,2.15,2.15,2.05,2.1,6553,0
2009-07-06,2.05,2.15,2.05,2.1,29744,0
2009-07-07,2.05,2.25,2.05,2.05,20125,0
2009-07-08,2.05,2.1,2.05,2.1,20440,0
2009-07-09,2.1,2.1,2.05,2.1,7922,0
2009-07-10,2.1,2.15,2.05,2.15,34274,0
2009-07-13,2.1,2.4,2.1,2.15,24811,0
2009-07-14,2.15,2.3,2.15,2.3,21274,0
2009-07-15,2.3,2.3,2.15,2.25,6901,0
2009-07-16,2.25,2.3,2.15,2.3,54445,0
2009-07-17,2.2,2.5,2.2,2.4,47216,0
2009-07-20,2.45,2.5,2.4,2.4,29346,0
2009-07-21,2.45,2.55,2.4,2.55,35446,0
2009-07-22,2.5,2.65,2.45,2.5,42441,0
2009-07-23,2.5,2.5,2.4,2.5,25626,0
2009-07-24,2.45,2.45,2.25,2.35,6095,0
2009-07-27,2.3,2.35,2.25,2.3,13524,0
2009-07-28,2.35,2.5,2.3,2.4,33594,0
2009-07-29,2.5,2.5,2.35,2.5,28231,0
2009-07-30,2.5,2.5,2.45,2.5,5535,0
2009-07-31,2.5,2.5,2.45,2.45,38544,0
2009-08-03,2.45,2.5,2.35,2.45,28112,0
2009-08-04,2.45,2.5,2.45,2.5,11524,0
2009-08-05,2.45,2.5,2.4,2.5,9050,0
2009-08-06,2.5,2.5,2.4,2.5,45380,0
2009-08-07,2.5,2.5,2.4,2.45,7135,0
2009-08-10,2.5,2.5,2.45,2.5,32700,0
2009-08-11,2.45,2.5,2.45,2.45,8003,0
2009-08-12,2.45,2.5,2.35,2.45,22593,0
2009-08-13,2.3,2.5,2.3,2.45,15490,0
2009-08-14,2.45,2.5,2.4,2.5,6541,0
2009-08-17,2.5,2.5,2.35,2.35,34189,0
2009-08-18,2.35,2.6,2.35,2.55,143048,0
2009-08-19,2.5,3.05,2.5,3.05,179377,0
2009-08-20,3.2,3.5,3.05,3.15,65718,0
2009-08-21,3.35,3.35,2.8,3.05,36350,0
2009-08-24,3.05,3.2,2.9,2.95,13501,0
2009-08-25,2.95,3.1,2.95,3.1,11656,0
2009-08-26,3.1,3.2,3.1,3.1,2897,0
2009-08-27,2.9,3.25,2.85,3.25,9525,0
2009-08-28,2.9,3.15,2.9,3.1,9171,0
2009-08-31,2.75,3.1,2.75,3.05,12160,0
2009-09-01,3,3.3,3,3.3,23799,0
2009-09-02,3.25,3.3,3.25,3.3,4210,0
2009-09-03,3.2,3.2,2.95,2.95,6350,0
2009-09-04,2.95,3.1,2.85,2.85,7732,0
2009-09-08,3,3.1,2.95,2.95,7276,0
2009-09-09,2.9,3.2,2.9,3,5242,0
2009-09-10,2.9,3,2.9,3,3380,0
2009-09-11,3,3,2.95,2.95,3460,0
2009-09-14,2.95,3,2.75,2.75,2368,0
2009-09-15,2.95,3,2.85,3,4958,0
2009-09-16,3,3,2.95,3,17770,0
2009-09-17,3,3.5,3,3.5,113492,0
2009-09-18,3.45,3.75,3.15,3.15,37346,0
2009-09-21,3.2,3.25,3.15,3.2,4340,0
2009-09-22,3.35,3.35,3,3.1,6671,0
2009-09-23,3,3.2,2.85,2.9,21837,0
2009-09-24,2.75,3.05,2.65,3,25345,0
2009-09-25,3,3,2.9,3,7312,0
2009-09-28,3,3.15,3,3.05,5413,0
2009-09-29,3,3.1,2.95,3.1,7412,0
2009-09-30,3.1,3.5,3,3.5,26475,0
2009-10-01,3.2,3.45,3.15,3.2,7094,0
2009-10-02,3.3,3.3,3.05,3.15,12850,0
2009-10-05,3.25,3.25,3.1,3.25,6240,0
2009-10-06,3.1,3.3,3.05,3.3,2061,0
2009-10-07,3.2,3.25,3,3.15,24078,0
2009-10-08,3.25,3.3,2.95,3.2,18370,0
2009-10-09,3.15,3.5,3.1,3.5,5150,0
2009-10-12,3.3,3.3,3.15,3.15,5615,0
2009-10-13,3.1,3.25,3.1,3.15,7600,0
2009-10-14,3.25,3.3,3.1,3.1,7669,0
2009-10-15,3.1,3.2,3.05,3.05,6506,0
2009-10-16,3,3.15,3,3.05,3643,0
2009-10-19,3.05,3.25,3.05,3.25,504,0
2009-10-20,3.05,3.1,3.05,3.05,4811,0
2009-10-21,3.05,3.1,2.75,2.95,10858,0
2009-10-22,3.2,3.3,3,3.3,7227,0
2009-10-23,3.15,3.7,3.15,3.5,46460,0
2009-10-26,3.75,4.35,3.7,3.9,27874,0
2009-10-27,3.85,3.85,3.7,3.8,16570,0
2009-10-28,4,4,3.7,3.7,5839,0
2009-10-29,3.75,3.85,3.7,3.7,13287,0
2009-10-30,3.75,4,3.75,3.75,9517,0
2009-11-02,3.7,4,3.7,3.8,4575,0
2009-11-03,3.75,3.85,3.7,3.75,5667,0
2009-11-04,3.7,4,3.7,3.9,13025,0
2009-11-05,3.9,4.05,3.9,4,12051,0
2009-11-06,3.9,4.05,3.8,4.05,4040,0
2009-11-09,4.15,4.3,4,4.25,8298,0
2009-11-10,4.15,4.15,4.05,4.15,3950,0
2009-11-11,4,4.15,3.75,4.15,4923,0
2009-11-12,4.1,4.15,4,4.05,1272,0
2009-11-13,4.1,4.15,4.05,4.15,4691,0
2009-11-16,4.05,4.15,4,4,5017,0
2009-11-17,3.75,4.15,3.75,4.15,7334,0
2009-11-18,4.15,4.25,4,4.15,9662,0
2009-11-19,4.15,4.35,3.95,4.25,7251,0
2009-11-20,4.25,4.6,4.25,4.5,23095,0
2009-11-23,4.4,4.85,4.4,4.75,27321,0
2009-11-24,4.75,4.9,4.4,4.9,26233,0
2009-11-25,4.9,4.95,4.75,4.9,7321,0
2009-11-27,4.9,4.9,4.65,4.75,2479,0
2009-11-30,5,5,4.7,4.95,2550,0
2009-12-01,4.85,4.95,4.5,4.75,8248,0
2009-12-02,4.75,4.8,4.5,4.7,9751,0
2009-12-03,4.5,4.75,4.5,4.7,1553,0
2009-12-04,4.7,4.85,4.5,4.85,8694,0
2009-12-07,4.9,5.35,4.85,5.25,16331,0
2009-12-08,5.5,5.6,5.1,5.35,13176,0
2009-12-09,5.25,5.7,5,5.35,12622,0
2009-12-10,5.6,5.6,5.15,5.35,5425,0
2009-12-11,5.5,5.5,5,5.25,2781,0
2009-12-14,5.45,5.5,5.15,5.5,11289,0
2009-12-15,5.5,5.75,5.25,5.25,4787,0
2009-12-16,5.1,5.25,4.3,5.05,15387,0
2009-12-17,4.9,5,4.5,4.7,5392,0
2009-12-18,4.9,5.25,4.25,4.25,14898,0
2009-12-21,5.1,5.1,4.75,5.05,6803,0
2009-12-22,4.9,4.95,4.55,4.7,14705,0
2009-12-23,4.5,4.9,4.5,4.85,1748,0
2009-12-24,4.6,4.8,4.35,4.55,88927,0
2009-12-28,4.55,4.95,4.4,4.9,21849,0
2009-12-29,4.95,5,4.4,4.6,18879,0
2009-12-30,4.6,4.6,4.2,4.35,14400,0
2009-12-31,4.4,5,4.05,5,22657,0
2010-01-04,4.75,4.95,4.3,4.75,27527,0
2010-01-05,4.65,4.9,4.65,4.75,3420,0
2010-01-06,4.7,4.9,4.25,4.5,18950,0
2010-01-07,4.85,4.85,4.1,4.5,78733,0
2010-01-08,4.6,5,4.5,5,27739,0
2010-01-11,4.9,5.05,4.5,4.95,36062,0
2010-01-12,4.9,5.1,4.75,5.1,14243,0
2010-01-13,5,5.25,5,5.15,3012,0
2010-01-14,5.1,5.1,4.75,5,13661,0
2010-01-15,5.1,5.25,4.6,4.6,17264,0
2010-01-19,4.75,5.2,4.75,4.9,9662,0
2010-01-20,4.8,5.05,4.6,5.05,17963,0
2010-01-21,4.75,5.1,4.7,5,9645,0
2010-01-22,5.05,5.25,5,5.25,13882,0
2010-01-25,5.2,5.45,4.95,5.25,17576,0
2010-01-26,5.15,5.2,4.9,5.15,13919,0
2010-01-27,5.15,5.2,4.95,5.2,14080,0
2010-01-28,5,5.75,4.95,5.6,30048,0
2010-01-29,5.5,5.55,5.3,5.45,12356,0
2010-02-01,5.5,5.55,5.3,5.45,9176,0
2010-02-02,5.45,5.45,5.2,5.4,11480,0
2010-02-03,5.4,5.5,5.4,5.45,6740,0
2010-02-04,5.5,5.5,5.1,5.25,5696,0
2010-02-05,5.25,5.8,5.15,5.5,9162,0
2010-02-08,5.6,5.75,5.4,5.5,13014,0
2010-02-09,5.7,5.7,5.45,5.5,47780,0
2010-02-10,5.6,5.6,5.45,5.6,18320,0
2010-02-11,5.6,5.75,5.45,5.7,12060,0
2010-02-12,5.5,5.65,5.25,5.65,17593,0
2010-02-16,5.7,5.7,5.45,5.5,5494,0
2010-02-17,5.5,5.55,5.45,5.45,15465,0
2010-02-18,5.45,5.55,5.45,5.45,2700,0
2010-02-19,5.55,5.55,5.35,5.5,5898,0
2010-02-22,5.55,5.55,5.25,5.45,9171,0
2010-02-23,5.3,5.5,5.25,5.25,7500,0
2010-02-24,5.3,5.45,5.25,5.25,8500,0
2010-02-25,5.45,5.65,5.35,5.4,12158,0
2010-02-26,5.55,5.55,5.2,5.35,24687,0
2010-03-01,5.5,5.55,5.3,5.3,21496,0
2010-03-02,5.3,5.45,5.25,5.25,13630,0
2010-03-03,5.25,5.5,5.2,5.2,4169,0
2010-03-04,5.4,5.4,5.2,5.4,860,0
2010-03-05,5.65,5.65,5.25,5.4,10427,0
2010-03-08,5.4,5.45,5.1,5.3,28208,0
2010-03-09,5.35,5.4,5.15,5.4,21924,0
2010-03-10,5.3,5.4,5,5.15,11419,0
2010-03-11,5.1,5.4,5.1,5.25,593,0
2010-03-12,5.35,5.35,5.1,5.35,8291,0
2010-03-15,5.6,5.95,5.4,5.55,106541,0
2010-03-16,5.6,5.8,5.4,5.45,33688,0
2010-03-17,5.45,5.7,5.45,5.5,17853,0
2010-03-18,5.6,5.6,5.35,5.45,15403,0
2010-03-19,5.5,5.5,5.3,5.45,16280,0
2010-03-22,5.5,5.5,5.25,5.45,19599,0
2010-03-23,5.55,5.55,5.3,5.35,24990,0
2010-03-24,5.4,5.4,5.1,5.1,45264,0
2010-03-25,5.1,5.4,5.1,5.25,4580,0
2010-03-26,5.3,5.35,5.1,5.2,16127,0
2010-03-29,5.1,5.8,5.1,5.35,13021,0
2010-03-30,5.5,5.5,5.3,5.3,18130,0
2010-03-31,5.5,5.5,5.15,5.25,11771,0
2010-04-01,5.45,5.45,5.2,5.2,15830,0
2010-04-05,5.2,5.4,5.2,5.3,14141,0
2010-04-06,5.3,5.3,5,5,20858,0
2010-04-07,5,5.25,4.7,4.75,45010,0
2010-04-08,4.65,5,4.65,4.85,18942,0
2010-04-09,4.8,5,4.8,4.9,3269,0
2010-04-12,4.9,4.95,4.75,4.8,13809,0
2010-04-13,4.75,4.85,4.65,4.85,5685,0
2010-04-14,4.85,4.95,4.8,4.95,10641,0
2010-04-15,4.85,5.1,4.8,5,4718,0
2010-04-16,4.8,5,4.7,5,7178,0
2010-04-19,5,5,4.75,4.85,9686,0
2010-04-20,4.85,4.95,4.7,4.85,9679,0
2010-04-21,4.8,5.15,4.75,5.15,19528,0
2010-04-22,5.15,5.25,4.7,4.7,23651,0
2010-04-23,4.7,4.7,4.15,4.4,87337,0
2010-04-26,4.4,4.55,3.95,3.95,46326,0
2010-04-27,3.95,4.4,3.65,4.3,39992,0
2010-04-28,4.4,5,4.2,4.95,33403,0
2010-04-29,4.95,4.95,4.45,4.5,5120,0
2010-04-30,4.6,4.65,4.3,4.6,12266,0
2010-05-03,4.65,4.65,4.25,4.5,3790,0
2010-05-04,4.5,4.6,4.45,4.6,10482,0
2010-05-05,4.55,5.25,4.35,5.05,110336,0
2010-05-06,5.05,5.85,4,5.2,489962,0
2010-05-07,5.2,5.3,4.95,5.25,64465,0
2010-05-10,5.3,5.4,5.1,5.35,487805,0
2010-05-11,5.35,5.4,5,5.4,199600,0
2010-05-12,5.35,5.35,4.85,5.15,252971,0
2010-05-13,5.15,5.5,5.05,5.45,763367,0
2010-05-14,5.4,5.45,5.15,5.25,25077,0
2010-05-17,5.25,5.35,5.25,5.35,13921,0
2010-05-18,5.5,5.55,5.25,5.3,64906,0
2010-05-19,5.25,5.35,4.9,5.15,15153,0
2010-05-20,4.95,5.05,4.75,5,41723,0
2010-05-21,4.7,5,4.7,4.85,30452,0
2010-05-24,5,5.45,5,5,53087,0
2010-05-25,5,5.2,4.95,5.1,22730,0
2010-05-26,5.15,5.5,5.05,5.2,48211,0
2010-05-27,5.5,6.9,5.4,6.35,104414,0
2010-05-28,6.4,6.5,6.05,6.4,60383,0
2010-06-01,6.4,6.4,5.8,5.9,31953,0
2010-06-02,5.85,6.4,5.6,6.4,79622,0
2010-06-03,6.4,6.4,5.95,6,496783,0
2010-06-04,6,7.1,5.6,5.85,405898,0
2010-06-07,5.75,6.05,5.6,5.85,51412,0
2010-06-08,5.75,5.9,5.5,5.75,42511,0
2010-06-09,5.8,5.9,5.65,5.8,21997,0
2010-06-10,5.8,6,5.65,5.9,19059,0
2010-06-11,5.95,6.2,5.85,6.1,10088,0
2010-06-14,6.2,6.2,5.8,5.95,18167,0
2010-06-15,5.9,6.7,5.75,6.25,37544,0
2010-06-16,6.05,6.35,5.9,6.25,14997,0
2010-06-17,6.5,6.55,6.05,6.1,30900,0
2010-06-18,6.2,6.25,6.1,6.25,18574,0
2010-06-21,6.25,6.35,5.85,6,47178,0
2010-06-22,6.15,6.15,5.65,5.95,45152,0
2010-06-23,5.85,5.9,5.6,5.75,25089,0
2010-06-24,5.75,5.9,5.7,5.9,19014,0
2010-06-25,5.9,6,5.7,5.75,64003,0
2010-06-28,5.75,6.1,5.75,5.75,61450,0
2010-06-29,5.95,5.95,5.4,5.5,56991,0
2010-06-30,5.5,5.8,5.5,5.7,26579,0
2010-07-01,5.7,5.75,5.6,5.75,19324,0
2010-07-02,5.65,5.95,5.6,5.95,15329,0
2010-07-06,5.95,6,5.7,6,27085,0
2010-07-07,5.85,6.05,5.7,6.05,18219,0
2010-07-08,6,6,5.75,5.85,7947,0
2010-07-09,6,6.05,5.75,6.05,6989,0
2010-07-12,5.95,6,5.7,6,10753,0
2010-07-13,5.9,6.5,5.75,5.9,41696,0
2010-07-14,5.95,5.95,5.8,5.85,21031,0
2010-07-15,5.9,6,5.8,6,11185,0
2010-07-16,5.95,6.15,5.75,5.8,15679,0
2010-07-19,5.75,5.9,5.6,5.75,20393,0
2010-07-20,5.7,5.8,5.4,5.7,31478,0
2010-07-21,5.65,5.8,5.4,5.45,37594,0
2010-07-22,5.4,5.6,5.2,5.55,35642,0
2010-07-23,5.65,5.7,5.2,5.2,21308,0
2010-07-26,5.35,5.45,5.2,5.25,7717,0
2010-07-27,5.25,5.3,4.9,5.2,26951,0
2010-07-28,5.05,5.2,4.9,5.1,22254,0
2010-07-29,5,5.2,4.95,5.1,3250,0
2010-07-30,4.95,5.25,4.95,5.25,6716,0
2010-08-02,5.1,5.2,5,5.15,12086,0
2010-08-03,5.05,5.5,5.05,5.5,111217,0
2010-08-04,5.5,5.6,5.35,5.35,72314,0
2010-08-05,5.45,5.55,5.3,5.4,15482,0
2010-08-06,5.35,5.5,5.25,5.25,11769,0
2010-08-09,5.25,5.45,4.95,5.25,6538,0
2010-08-10,5.1,5.25,5.1,5.2,620,0
2010-08-11,5.05,5.15,4.65,4.9,23772,0
2010-08-12,4.45,5.05,4.45,4.7,18240,0
2010-08-13,4.45,4.65,4.25,4.25,23452,0
2010-08-16,4.3,4.5,4.25,4.5,8897,0
2010-08-17,4.5,5,4.45,4.6,30387,0
2010-08-18,4.75,4.75,4.25,4.5,10698,0
2010-08-19,4.4,4.5,4.2,4.35,9886,0
2010-08-20,4.4,4.4,4.2,4.35,4960,0
2010-08-23,4.4,4.5,4.25,4.3,8152,0
2010-08-24,4.4,4.5,4.2,4.4,6893,0
2010-08-25,4.3,4.5,3.8,4.45,29552,0
2010-08-26,4.25,4.45,4.15,4.4,1724,0
2010-08-27,4.4,4.45,4.25,4.45,7830,0
2010-08-30,4.25,4.4,4.2,4.25,1354,0
2010-08-31,4.1,4.25,4,4.25,5841,0
2010-09-01,4.1,4.35,4.05,4.35,3577,0
2010-09-02,4.25,4.4,4.15,4.25,7189,0
2010-09-03,4.35,4.35,4.25,4.25,23760,0
2010-09-07,4.25,4.25,4.1,4.25,14867,0
2010-09-08,4.25,4.25,4.1,4.15,21384,0
2010-09-09,4.15,4.2,4.05,4.2,9808,0
2010-09-10,4.2,4.2,4.1,4.15,2996,0
2010-09-13,4,4.15,3.85,4,18345,0
2010-09-14,3.9,4.25,3.9,4.1,14046,0
2010-09-15,4.15,4.15,4,4.1,14318,0
2010-09-16,4.1,4.3,4,4.25,59830,0
2010-09-17,4.5,4.5,4,4.2,76126,0
2010-09-20,4.2,4.6,4.2,4.6,36413,0
2010-09-21,4.5,4.5,4.15,4.25,29294,0
2010-09-22,4.35,4.35,4,4.1,13025,0
2010-09-23,4.1,4.25,4.1,4.25,12765,0
2010-09-24,4.2,4.25,4.1,4.25,3320,0
2010-09-27,4.15,4.25,4.1,4.25,2040,0
2010-09-28,4.5,4.5,4.1,4.25,74439,0
2010-09-29,4.25,4.4,4.05,4.25,14048,0
2010-09-30,4.1,4.35,4.1,4.35,26580,0
2010-10-01,4.25,4.25,4,4.2,19848,0
2010-10-04,4.1,4.25,4.05,4.25,6581,0
2010-10-05,4.25,4.25,4.05,4.2,10230,0
2010-10-06,4.2,4.25,4,4.05,212272,0
2010-10-07,4.2,4.35,4.15,4.25,56977,0
2010-10-08,4.25,4.25,4.2,4.2,8130,0
2010-10-11,4.2,4.25,4.05,4.25,7642,0
2010-10-12,4.2,4.25,4.1,4.25,9114,0
2010-10-13,4.2,4.4,4.2,4.25,37122,0
2010-10-14,4.1,4.3,4.05,4.25,25481,0
2010-10-15,4.25,4.7,4.15,4.45,257135,0
2010-10-18,4.5,4.5,4.2,4.2,71290,0
2010-10-19,4.3,4.3,4.05,4.1,25891,0
2010-10-20,4.15,4.15,4.05,4.05,8222,0
2010-10-21,4.15,4.15,3.75,3.8,35439,0
2010-10-22,3.7,3.95,3.7,3.7,13900,0
2010-10-25,3.8,4,3.75,4,9387,0
2010-10-26,4.1,4.1,3.95,3.95,31327,0
2010-10-27,4,4.1,3.95,4,41680,0
2010-10-28,4,4,3.9,3.9,105472,0
2010-10-29,4,4.3,4,4.2,10965,0
2010-11-01,4.15,4.15,3.95,3.95,46821,0
2010-11-02,4.1,4.15,4,4.1,20642,0
2010-11-03,4.15,4.25,4.1,4.25,24365,0
2010-11-04,4.2,4.3,4.1,4.2,5318,0
2010-11-05,4.1,4.2,4.1,4.15,5790,0
2010-11-08,4.05,4.2,3.95,4,7646,0
2010-11-09,4.15,4.15,4,4.05,6760,0
2010-11-10,4.1,4.25,4.05,4.2,19700,0
2010-11-11,4.1,4.2,4.1,4.1,15070,0
2010-11-12,4.2,4.3,4,4,127766,0
2010-11-15,4,4.2,3.9,3.95,8982,0
2010-11-16,3.95,3.95,3.75,3.95,9656,0
2010-11-17,3.9,3.9,3.55,3.85,38114,0
2010-11-18,3.85,3.85,3.75,3.85,5967,0
2010-11-19,3.8,3.95,3.75,3.95,54080,0
2010-11-22,4,4,3.65,4,16556,0
2010-11-23,4,4,3.8,3.9,438,0
2010-11-24,3.9,4,3.85,4,6347,0
2010-11-26,3.75,3.9,3.7,3.9,2944,0
2010-11-29,3.8,3.8,3.6,3.7,19045,0
2010-11-30,3.75,3.75,3.6,3.75,19566,0
2010-12-01,3.65,3.85,3.65,3.75,7415,0
2010-12-02,3.85,4,3.8,4,30804,0
2010-12-03,3.9,4.05,3.6,4.05,55891,0
2010-12-06,4.05,4.1,4,4.05,8877,0
2010-12-07,4.05,4.05,3.85,4,2897,0
2010-12-08,4,4.1,3.85,4.1,10493,0
2010-12-09,4.05,4.1,3.9,4.1,17701,0
2010-12-10,4.05,4.1,3.8,4.1,10927,0
2010-12-13,3.95,4.5,3.9,4.35,30982,0
2010-12-14,4.35,4.45,4.35,4.4,19816,0
2010-12-15,4.3,4.4,4.2,4.35,24154,0
2010-12-16,4.4,4.4,4.15,4.3,7212,0
2010-12-17,4.3,4.35,4.15,4.3,2410,0
2010-12-20,4.35,4.35,3.95,3.95,22447,0
2010-12-21,3.85,4.35,3.85,4.15,8271,0
2010-12-22,4.05,4.25,3.95,4.1,13224,0
2010-12-23,4.1,4.25,3.95,4.1,17620,0
2010-12-27,4,4.15,4,4.15,5060,0
2010-12-28,4.15,4.15,4,4.15,6265,0
2010-12-29,4.15,4.3,4,4.3,21953,0
2010-12-30,4.2,4.3,3.85,4.2,64943,0
2010-12-31,4.2,4.3,4.05,4.3,10765,0
2011-01-03,4.3,4.4,4.1,4.4,49503,0
2011-01-04,4.4,4.4,4.25,4.25,6416,0
2011-01-05,4.35,4.85,4.35,4.8,47285,0
2011-01-06,4.85,4.85,4.7,4.8,28170,0
2011-01-07,4.8,5.4,4.8,5.1,85565,0
2011-01-10,5.35,5.75,5,5.45,86847,0
2011-01-11,5.45,5.45,5.1,5.25,40082,0
2011-01-12,5.15,5.5,5,5.25,22220,0
2011-01-13,5.2,5.25,5.15,5.15,10325,0
2011-01-14,5.2,5.35,4.9,5.05,20810,0
2011-01-18,4.85,5.1,4.6,5,49935,0
2011-01-19,4.9,5,4.75,5,30320,0
2011-01-20,4.8,4.9,4.6,4.8,32290,0
2011-01-21,4.65,4.65,4.4,4.6,14950,0
2011-01-24,4.6,4.6,4.45,4.55,3723,0
2011-01-25,4.45,4.55,4.25,4.45,7602,0
2011-01-26,4.45,4.6,4.4,4.55,1961,0
2011-01-27,4.55,4.55,4.25,4.55,171611,0
2011-01-28,4.55,4.55,4.3,4.4,36200,0
2011-01-31,4.35,4.45,4.25,4.25,3149,0
2011-02-01,4.45,4.7,4.35,4.7,22166,0
2011-02-02,4.65,4.85,4.55,4.75,13603,0
2011-02-03,4.75,4.75,4.7,4.75,8497,0
2011-02-04,4.75,5,4.75,5,11998,0
2011-02-07,5.25,5.25,4.6,5.05,23368,0
2011-02-08,5.15,5.15,4.95,4.95,19334,0
2011-02-09,4.7,4.85,4.45,4.7,24384,0
2011-02-10,4.6,4.8,4.45,4.8,8127,0
2011-02-11,4.75,4.85,4.6,4.75,3287,0
2011-02-14,4.8,4.85,4.75,4.8,6523,0
2011-02-15,4.75,5,4.75,4.95,30334,0
2011-02-16,5,5.5,4.95,5.5,77213,0
2011-02-18,5.75,6,5.6,5.9,154890,0
2011-02-22,5.7,5.95,5.45,5.85,95617,0
2011-02-23,5.85,5.9,5.6,5.9,58579,0
2011-02-24,5.5,5.9,5.5,5.9,51907,0
2011-02-25,5.8,5.95,5.6,5.85,103996,0
2011-02-28,5.75,5.8,5.5,5.65,107654,0
2011-03-01,5.9,5.9,5.45,5.8,57391,0
2011-03-02,5.6,5.6,5.35,5.5,69236,0
2011-03-03,5.55,5.8,5.4,5.75,138192,0
2011-03-04,5.8,5.85,5.65,5.65,53487,0
2011-03-07,5.7,6.15,5.65,5.95,121041,0
2011-03-08,5.8,6.05,5.8,6.05,92915,0
2011-03-09,6.05,6.65,6.05,6.45,187093,0
2011-03-10,6.15,6.2,5.45,5.8,105087,0
2011-03-11,6,6.25,5.6,6.2,134434,0
2011-03-14,6,6.25,5.65,5.8,28647,0
2011-03-15,4.8,5.65,4.8,5.55,95897,0
2011-03-16,5.6,6,5.6,5.7,69950,0
2011-03-17,5.9,5.9,5.65,5.7,34969,0
2011-03-18,5.65,5.75,5.5,5.5,19462,0
2011-03-21,5.55,5.75,5.55,5.65,16757,0
2011-03-22,5.65,5.95,5.6,5.9,46982,0
2011-03-23,5.7,6.15,5.7,5.85,40191,0
2011-03-24,6,7,5.95,6.5,329617,0
2011-03-25,6.4,7.2,6.2,7,158659,0
2011-03-28,7.3,7.85,6.9,7.15,311786,0
2011-03-29,7.2,7.25,6.75,7.2,77349,0
2011-03-30,7.15,7.35,6.85,7.35,87810,0
2011-03-31,7.25,7.35,7.05,7.05,29192,0
2011-04-01,7.05,7.3,6.75,7.3,63412,0
2011-04-04,7.35,7.35,6.7,7.15,90263,0
2011-04-05,7,7.05,6.7,7,91120,0
2011-04-06,6.95,7.2,6.7,6.9,49461,0
2011-04-07,6.55,6.9,6.3,6.9,56647,0
2011-04-08,6.8,6.9,6.5,6.85,33946,0
2011-04-11,6.75,6.75,6.3,6.75,40254,0
2011-04-12,6.55,6.55,6.1,6.3,72198,0
2011-04-13,6.35,6.5,5.8,6.4,86998,0
2011-04-14,6.35,6.7,6.25,6.7,50499,0
2011-04-15,6.7,7,6.25,6.75,42759,0
2011-04-18,6.7,7,6.25,7,64013,0
2011-04-19,6.7,6.9,6.55,6.7,43060,0
2011-04-20,6.95,6.95,6.7,6.9,42019,0
2011-04-21,6.7,6.9,6.05,6.9,52216,0
2011-04-25,6.8,7.15,6.75,7.05,37301,0
2011-04-26,7,7.15,6.85,6.95,41580,0
2011-04-27,7,7.25,6.8,7.25,64710,0
2011-04-28,7.35,7.75,7.15,7.3,130926,0
2011-04-29,7.45,7.55,7.25,7.25,23677,0
2011-05-02,7.25,7.4,6.9,7.2,58347,0
2011-05-03,7.1,7.2,6.7,7,32592,0
2011-05-04,7.1,7.1,6.5,6.8,33358,0
2011-05-05,6.5,6.75,6.3,6.45,30672,0
2011-05-06,6.15,6.8,6.1,6.35,37872,0
2011-05-09,6.2,6.35,6.1,6.2,23283,0
2011-05-10,6.2,6.4,6,6.3,34504,0
2011-05-11,6.3,6.3,6.1,6.1,9253,0
2011-05-12,6.1,6.3,6.05,6.25,21883,0
2011-05-13,6.25,6.6,6.25,6.3,66230,0
2011-05-16,6.15,6.7,6.05,6.15,91428,0
2011-05-17,6.05,6.15,5.6,5.7,71360,0
2011-05-18,5.55,5.9,5.5,5.65,63612,0
2011-05-19,5.8,5.8,5.6,5.75,13241,0
2011-05-20,5.7,5.8,5.5,5.5,19504,0
2011-05-23,5.3,5.75,5.3,5.6,29757,0
2011-05-24,5.7,6,5.45,6,44745,0
2011-05-25,5.9,6.3,5.9,5.95,11516,0
2011-05-26,6.15,6.25,6,6.05,25136,0
2011-05-27,6.15,6.3,5.95,5.95,10170,0
2011-05-31,6.15,6.3,5.85,5.85,37681,0
2011-06-01,5.85,6.2,5.6,5.75,35946,0
2011-06-02,5.85,5.9,5.6,5.7,20842,0
2011-06-03,5.6,5.95,5.55,5.8,19628,0
2011-06-06,5.75,5.85,5.55,5.6,22440,0
2011-06-07,5.75,5.85,5.55,5.6,18538,0
2011-06-08,5.55,5.7,5.5,5.6,19945,0
2011-06-09,5.55,6,5.5,5.75,66416,0
2011-06-10,5.6,5.8,5.5,5.6,33460,0
2011-06-13,5.7,5.75,5.15,5.2,101545,0
2011-06-14,5.3,5.5,5.05,5.15,69488,0
2011-06-15,5,5.2,4.8,5.15,76954,0
2011-06-16,5,5.3,4.75,5.2,27330,0
2011-06-17,5,5.4,5,5.2,16274,0
2011-06-20,5.1,5.25,4.9,4.9,18148,0
2011-06-21,4.9,5,4.9,4.95,10079,0
2011-06-22,5,5.05,4.9,4.9,26904,0
2011-06-23,4.9,5,4.75,4.9,12450,0
2011-06-24,4.9,5.05,4.8,5,4997,0
2011-06-27,5,5.1,4.8,5,9397,0
2011-06-28,5.1,5.25,5,5.25,12115,0
2011-06-29,5.35,5.85,5.3,5.65,61934,0
2011-06-30,5.7,5.95,5.5005,5.65,33377,0
2011-07-01,5.6,5.9,5.6,5.75,24321,0
2011-07-05,5.95,5.95,5.6,5.65,32768,0
2011-07-06,5.6,5.95,5.6,5.8,25140,0
2011-07-07,5.8,6.1,5.75,5.75,41447,0
2011-07-08,5.75,5.85,5.6,5.8,8074,0
2011-07-11,5.75,5.95,5.65,5.9,15385,0
2011-07-12,5.9,5.9,5.5,5.8,20969,0
2011-07-13,5.85,5.85,5.4,5.5,38902,0
2011-07-14,5.5,5.5,5.15,5.35,20789,0
2011-07-15,5.35,5.55,5.25,5.5,2960,0
2011-07-18,5.45,5.45,5.2,5.2,5193,0
2011-07-19,5.4,5.65,5.3,5.5,13189,0
2011-07-20,5.65,5.95,5.4,5.4,14181,0
2011-07-21,5.5,5.5,4.95,5.2,37567,0
2011-07-22,5.2,5.3,5,5.3,27431,0
2011-07-25,5.15,5.25,5,5.15,15971,0
2011-07-26,5.1,5.2,5.1,5.15,3628,0
2011-07-27,5.3,5.3,4.9,5.05,29491,0
2011-07-28,4.95,5.15,4.95,5,31797,0
2011-07-29,4.9,5.2,4.9,5.05,9367,0
2011-08-01,5.15,5.2,4.85,4.95,122839,0
2011-08-02,4.95,5,4.85,4.9,7103,0
2011-08-03,4.9,5,4.8,4.9,13072,0
2011-08-04,4.8,4.8,4.35,4.35,46098,0
2011-08-05,4.7,4.8,4.5,4.7,65814,0
2011-08-08,4.55,4.65,4.25,4.25,26215,0
2011-08-09,4.5,4.5,4.3,4.35,10603,0
2011-08-10,4.4,4.4,4.15,4.2,16223,0
2011-08-11,4.25,4.4,4.05,4.4,32534,0
2011-08-12,4.35,4.5,4.2,4.4,13724,0
2011-08-15,4.4,4.4,4.2,4.25,16016,0
2011-08-16,4.25,4.65,4.1,4.45,77435,0
2011-08-17,4.35,4.65,4.35,4.5,16679,0
2011-08-18,4.3,4.45,4.1,4.15,25333,0
2011-08-19,4.3,4.35,4.2,4.25,11949,0
2011-08-22,4.25,4.45,4.05,4.3,24604,0
2011-08-23,4.4,4.6,4.3,4.4,13790,0
2011-08-24,4.45,4.65,4.25,4.25,29209,0
2011-08-25,4.3,4.4,4.25,4.35,2560,0
2011-08-26,4.3,4.45,4.25,4.3,2502,0
2011-08-29,4.4,4.5,4.3,4.5,9116,0
2011-08-30,4.55,4.7,4.5,4.6,16573,0
2011-08-31,4.55,4.7,4.461,4.6,11866,0
2011-09-01,4.7,4.7,4.6,4.7,11610,0
2011-09-02,4.6,4.699,4.5,4.647,3442,0
2011-09-06,4.5,4.65,4.4,4.65,4340,0
2011-09-07,4.6,4.7,4.5,4.7,4420,0
2011-09-08,4.5,4.7,4.5,4.7,2618,0
2011-09-09,4.55,4.7,4.35,4.4,11365,0
2011-09-12,4.4,4.45,4.15,4.3,5351,0
2011-09-13,4.4,4.5,4.3,4.5,1383,0
2011-09-14,4.25,4.6,4.25,4.6,1604,0
2011-09-15,4.6,4.75,4.55,4.65,23313,0
2011-09-16,4.6,4.6,4.5,4.6,5070,0
2011-09-19,4.35,4.5,4.3,4.4,8841,0
2011-09-20,4.5,4.5,4.3,4.35,5302,0
2011-09-21,4.4,4.45,4.3,4.35,11300,0
2011-09-22,4.25,4.4,4.05,4.15,23754,0
2011-09-23,4.1,4.25,4.05,4.15,3691,0
2011-09-26,4.1,4.4,4.1,4.1,2800,0
2011-09-27,4.25,4.4,4.05,4.35,8775,0
2011-09-28,4.35,4.4,4.15,4.15,23385,0
2011-09-29,4.2,4.3,4.15,4.15,6223,0
2011-09-30,4.3,4.3,4.1,4.242,753,0
2011-10-03,4.1,4.2,3.9,4,14580,0
2011-10-04,3.85,4,3.55,3.8,13679,0
2011-10-05,3.95,4,3.8,3.95,6489,0
2011-10-06,4,4.6,3.8,4.55,27096,0
2011-10-07,4.6,4.75,4.25,4.3,30027,0
2011-10-10,4,4.65,4,4.25,4867,0
2011-10-11,4.4,4.4,4.05,4.2,6965,0
2011-10-12,4.45,4.5,4.1,4.5,12100,0
2011-10-13,4.35,4.45,4.25,4.45,6633,0
2011-10-14,4.4,4.6,4.3,4.5,13069,0
2011-10-17,4.25,4.55,4.25,4.45,5028,0
2011-10-18,4.4,4.5,4.3,4.5,3217,0
2011-10-19,4.5,4.5,4.5,4.5,1258,0
2011-10-20,4.4,4.45,4.2,4.35,8910,0
2011-10-21,4.4,4.5,4.25,4.4,20360,0
2011-10-24,4.35,4.5,4.15,4.45,16969,0
2011-10-26,4.2,4.55,4.2,4.55,7421,0
2011-10-27,4.55,4.55,4.3,4.55,17165,0
2011-10-28,4.5,4.6,4.35,4.5,5830,0
2011-10-31,4.35,4.5,4.255,4.5,1420,0
2011-11-01,4.3,4.6,4.25,4.4,27918,0
2011-11-02,4.5,4.5,4.35,4.5,2566,0
2011-11-03,4.5,4.6,4.35,4.6,6290,0
2011-11-04,4.45,4.6,4.3605,4.55,746,0
2011-11-07,4.4,4.55,4.35,4.55,6200,0
2011-11-08,4.4,4.5,4.4,4.5,2607,0
2011-11-09,4.5,4.5,4.35,4.5,1915,0
2011-11-10,4.5,4.5,4.4,4.5,8120,0
2011-11-11,4.3,4.5,4.3,4.3,15147,0
2011-11-14,4.25,4.35,4.05,4.15,55608,0
2011-11-15,4.1,4.2,4,4.1,65268,0
2011-11-16,3.85,4.1,3.85,3.9,58566,0
2011-11-17,4.05,4.05,3.85,3.95,16875,0
2011-11-18,3.9,4,3.75,4,3016,0
2011-11-22,3.8,4,3.6,3.85,16578,0
2011-11-23,3.75,3.9,3.65,3.9,28794,0
2011-11-25,3.95,3.95,3.8,3.85,1422,0
2011-11-28,4,4,3.65,3.95,19178,0
2011-11-29,4,4.05,3.7,3.85,12667,0
2011-11-30,3.9,3.9935,3.75,3.75,22866,0
2011-12-01,3.5,3.85,3.35,3.55,19599,0
2011-12-02,3.55,3.9,3.55,3.9,6052,0
2011-12-05,3.8,3.95,3.65,3.8,12828,0
2011-12-06,3.8,3.8,3.6625,3.8,11623,0
2011-12-07,3.85,3.85,3.725,3.8,2860,0
2011-12-08,3.75,3.75,3.55,3.55,3936,0
2011-12-09,3.7,3.8,3.6,3.8,3440,0
2011-12-12,3.75,3.8,3.55,3.8,2785,0
2011-12-13,3.75,3.9,3.65,3.9,32942,0
2011-12-14,3.75,3.9,3.65,3.9,1960,0
2011-12-15,3.9,3.9,3.65,3.9,677,0
2011-12-16,3.85,3.95,3.8,3.85,15361,0
2011-12-19,3.7,3.95,3.7,3.95,4405,0
2011-12-20,3.7,4.2,3.7,4.2,29020,0
2011-12-21,4.15,4.3,4.1,4.3,28203,0
2011-12-22,4.3,4.3,3.9,4.1,229141,0
2011-12-23,4,4.0735,3.9,3.9,4359,0
2011-12-27,3.9,3.9925,3.75,3.9925,6240,0
2011-12-28,3.75,3.8005,3.5655,3.7,22728,0
2011-12-29,3.7,3.75,3.5,3.749,155074,0
2011-12-30,3.75,3.75,3.4,3.5,70109,0
2012-01-03,3.551,3.75,3.551,3.7,11499,0
2012-01-04,3.5535,3.6985,3.5535,3.6985,7110,0
2012-01-05,3.65,3.7,3.6,3.698,1340,0
2012-01-06,3.7,3.75,3.5,3.75,73449,0
2012-01-09,3.75,3.752,3.6,3.752,1865,0
2012-01-10,3.75,3.95,3.7465,3.9,5150,0
2012-01-11,3.8,3.862,3.7,3.8,1697,0
2012-01-12,3.85,3.895,3.6,3.895,5680,0
2012-01-13,3.75,3.829,3.725,3.775,7740,0
2012-01-17,3.75,3.895,3.75,3.895,2945,0
2012-01-18,3.75,3.895,3.7,3.895,3915,0
2012-01-19,3.8,3.895,3.8,3.895,38261,0
2012-01-20,3.85,3.95,3.7025,3.95,4097,0
2012-01-23,3.95,3.95,3.8,3.95,2300,0
2012-01-24,3.85,3.95,3.75,3.9,21079,0
2012-01-25,3.8,4.0485,3.75,4.0485,28507,0
2012-01-26,4.05,4.3,4.049,4.3,14242,0
2012-01-27,4.3,4.5,4.2,4.35,27532,0
2012-01-30,4.25,4.55,4.25,4.525,44138,0
2012-01-31,4.55,4.65,4.4,4.6,12542,0
2012-02-01,4.65,4.7,4.1,4.45,58303,0
2012-02-02,4.65,4.65,4.349,4.45,72261,0
2012-02-03,4.45,4.6,4.4,4.6,50872,0
2012-02-06,4.5,4.75,4.5,4.6,39138,0
2012-02-07,4.6,4.6725,4.5125,4.65,7234,0
2012-02-08,4.501,4.699,4.501,4.6,8871,0
2012-02-09,4.699,4.699,4.505,4.6,5000,0
2012-02-10,4.55,4.647,4.5,4.6,7480,0
2012-02-13,4.65,5,4.6,4.701,80966,0
2012-02-14,4.75,4.9,4.7495,4.9,36281,0
2012-02-15,4.9,5.15,4.8,5,30042,0
2012-02-16,4.95,5,4.75,4.95,46370,0
2012-02-17,4.85,5.25,4.85,5.25,24164,0
2012-02-21,5.3,5.3,5,5.2,62521,0
2012-02-22,5.15,5.15,4.95,5.15,52661,0
2012-02-23,5.1,5.15,4.9005,5.05,18292,0
2012-02-24,5,5.15,4.963,5.1,15481,0
2012-02-27,4.95,5.05,4.86,5.05,13600,0
2012-02-28,5,5.1005,4.9,5,17830,0
2012-02-29,4.9,5,4.8,4.85,13586,0
2012-03-01,5.05,5.05,4.75,5.05,45024,0
2012-03-02,5.05,5.15,4.85,4.85,101235,0
2012-03-05,4.9,5.05,4.725,4.835,47272,0
2012-03-06,4.8,4.819,4.6005,4.75,20454,0
2012-03-07,4.65,4.8865,4.5075,4.625,18200,0
2012-03-08,4.8,4.904,4.65,4.75,6462,0
2012-03-09,4.8,4.8465,4.651,4.75,1980,0
2012-03-12,4.7,4.8,4.6,4.8,46436,0
2012-03-13,4.8,4.95,4.651,4.9,18364,0
2012-03-14,4.9,5.05,4.65,4.7,43152,0
2012-03-15,4.65,5.1,4.65,4.75,38829,0
2012-03-16,4.95,4.95,4.7,4.95,11114,0
2012-03-19,4.85,5.15,4.722,4.9,45519,0
2012-03-20,4.85,5,4.7085,4.8975,29545,0
2012-03-21,5,5,4.815,4.9005,27083,0
2012-03-22,5,5,4.7,4.8495,17538,0
2012-03-23,4.8,4.947,4.8,4.947,720,0
2012-03-26,4.85,4.9965,4.8,4.85,4154,0
2012-03-27,4.9,4.9995,4.675,4.8,21126,0
2012-03-28,4.7,4.8985,4.675,4.75,8280,0
2012-03-29,4.8,4.8,4.675,4.7,13817,0
2012-03-30,4.65,4.85,4.65,4.849,3980,0
2012-04-02,4.75,4.85,4.6605,4.7755,4304,0
2012-04-03,4.85,4.874,4.75,4.848,7988,0
2012-04-04,4.75,4.861,4.6755,4.75,11445,0
2012-04-05,4.65,4.775,4.65,4.75,14261,0
2012-04-09,4.7,4.75,4.6505,4.7,15939,0
2012-04-10,4.65,4.703,4.613,4.6435,18472,0
2012-04-11,4.6,4.675,4.6,4.61,10585,0
2012-04-12,4.6,4.719,4.6,4.65,15333,0
2012-04-13,4.6,4.7095,4.4,4.55,22930,0
2012-04-16,4.5,4.5495,4.25,4.35,33876,0
2012-04-17,4.4,4.4,4.25,4.35,19488,0
2012-04-18,4.4,4.75,4.2,4.55,243827,0
2012-04-19,4.55,4.65,4.4,4.45,9465,0
2012-04-20,4.5,4.6,4.3165,4.6,11819,0
2012-04-23,4.5,4.6,4.425,4.6,1440,0
2012-04-24,4.45,4.6,4.45,4.6,2102,0
2012-04-25,4.6,4.6,4.35,4.6,12653,0
2012-04-26,4.6,4.6,4.4,4.6,1166,0
2012-04-27,4.6,4.6,4.45,4.6,2340,0
2012-04-30,4.6,4.6,4.45,4.6,2441,0
2012-05-01,4.6,4.6,4.4,4.5,9849,0
2012-05-02,4.6,4.65,4.55,4.65,15618,0
2012-05-03,4.6,4.6,4.45,4.6,18760,0
2012-05-04,4.35,4.45,3.9,4.15,110065,0
2012-05-07,4.15,4.15,3.95,4.1,17486,0
2012-05-08,3.9,4.1,3.85,4.05,21367,0
2012-05-09,4.1,4.15,3.9,4.09,5561,0
2012-05-10,3.95,4,3.75,4,19165,0
2012-05-11,3.85,4,3.801,4,13944,0
2012-05-14,3.75,3.9,3.75,3.85,29086,0
2012-05-15,3.8,4,3.75,3.95,13722,0
2012-05-16,3.85,3.95,3.75,3.8,20300,0
2012-05-17,3.7485,3.8555,3.695,3.85,22038,0
2012-05-18,3.85,3.85,3.521,3.8,22156,0
2012-05-21,3.75,3.8,3.55,3.8,12053,0
2012-05-22,3.8,3.8995,3.745,3.77,8814,0
2012-05-23,3.7,3.75,3.55,3.7485,34798,0
2012-05-24,3.7,3.7485,3.566,3.7485,14751,0
2012-05-25,3.8,3.8,3.55,3.75,31440,0
2012-05-29,3.6,3.7,3.6,3.65,18849,0
2012-05-30,3.7,3.7,3.6,3.7,23766,0
2012-05-31,3.75,3.75,3.6,3.6,15622,0
2012-06-01,3.55,3.746,3.55,3.7455,9710,0
2012-06-04,3.7455,3.7455,3.601,3.744,16988,0
2012-06-05,3.6,3.743,3.55,3.7,453842,0
2012-06-06,3.6995,3.75,3.665,3.675,11440,0
2012-06-07,3.8,3.95,3.75,3.95,31775,0
2012-06-08,3.95,3.95,3.75,3.9,19961,0
2012-06-11,3.85,3.9,3.75,3.85,19599,0
2012-06-12,3.75,3.9,3.7,3.9,27684,0
2012-06-13,3.9,3.9,3.75,3.9,8251,0
2012-06-14,3.85,3.9,3.7075,3.9,9060,0
2012-06-15,3.8,3.9,3.75,3.9,7413,0
2012-06-18,3.8,3.899,3.7,3.899,15828,0
2012-06-19,3.701,3.898,3.701,3.898,14258,0
2012-06-20,3.8,3.9,3.7995,3.9,1740,0
2012-06-21,3.75,3.95,3.7285,3.95,25918,0
2012-06-22,3.8,3.8995,3.53,3.53,55225,0
2012-06-25,3.65,3.75,3.6015,3.75,12958,0
2012-06-26,3.85,3.9,3.5515,3.8,18277,0
2012-06-27,3.8,3.8485,3.5765,3.75,15113,0
2012-06-28,3.6555,3.74,3.6,3.65,22227,0
2012-06-29,3.65,3.7745,3.558,3.765,30038,0
2012-07-02,3.75,3.783,3.6,3.6,10277,0
2012-07-03,3.65,3.75,3.65,3.75,15092,0
2012-07-05,3.85,4,3.7,4,26619,0
2012-07-06,3.9,4,3.7625,4,3925,0
2012-07-09,3.85,3.95,3.75,3.89,8646,0
2012-07-10,3.8905,3.8905,3.83,3.83,5360,0
2012-07-11,3.8,3.899,3.658,3.849,1320,0
2012-07-12,3.78,4.21,3.37,3.95,27544,0
2012-07-13,3.85,3.95,3.76,3.85,19764,0
2012-07-16,3.83,3.83,3.76,3.76,8400,0
2012-07-17,3.76,3.77,3.49,3.65,51840,0
2012-07-18,3.65,3.65,3.5128,3.56,71813,0
2012-07-19,3.56,3.73,3.56,3.69,1310,0
2012-07-20,3.71,3.75,3.62,3.75,6519,0
2012-07-23,3.61,3.73,3.6,3.72,7205,0
2012-07-24,3.62,3.75,3.6,3.65,21455,0
2012-07-25,3.65,3.75,3.6,3.71,21936,0
2012-07-26,3.69,3.7499,3.69,3.71,7600,0
2012-07-27,3.66,3.75,3.65,3.7,4700,0
2012-07-30,3.65,3.74,3.6005,3.7,25610,0
2012-07-31,3.7,3.89,3.7,3.84,9224,0
2012-08-01,3.82,3.89,3.63,3.83,53148,0
2012-08-02,3.75,3.76,3.59,3.69,30725,0
2012-08-03,3.69,3.69,3.4,3.43,62271,0
2012-08-06,3.43,3.68,3.43,3.66,84562,0
2012-08-07,3.63,4,3.52,3.56,37332,0
2012-08-08,3.59,3.77,3.53,3.58,8960,0
2012-08-09,3.62,3.8,3.402,3.68,50530,0
2012-08-10,3.71,3.79,3.54,3.58,259486,0
2012-08-13,3.55,3.67,3.55,3.6099,2771,0
2012-08-14,3.62,3.74,3.57,3.65,2370,0
2012-08-15,3.57,3.91,3.57,3.67,12178,0
2012-08-16,3.62,3.93,3.62,3.79,10255,0
2012-08-17,3.78,3.94,3.68,3.75,32190,0
2012-08-20,3.79,3.84,3.65,3.84,17077,0
2012-08-21,3.79,3.94,3.69,3.88,23836,0
2012-08-22,3.92,3.95,3.85,3.94,3257,0
2012-08-23,3.94,3.94,3.811,3.9,3500,0
2012-08-24,3.78,3.88,3.7,3.77,9590,0
2012-08-27,3.88,3.88,3.75,3.75,2600,0
2012-08-28,3.76,3.8,3.705,3.79,6450,0
2012-08-29,3.7719,3.8,3.5608,3.69,14168,0
2012-08-30,3.7373,3.7585,3.62,3.65,6600,0
2012-08-31,3.69,3.69,3.61,3.61,1708,0
2012-09-04,3.57,3.69,3.57,3.63,49742,0
2012-09-05,3.6,3.74,3.6,3.69,7559,0
2012-09-06,3.64,3.7517,3.6,3.65,20277,0
2012-09-07,3.6,3.65,3.6,3.65,5420,0
2012-09-10,3.62,3.65,3.6,3.65,10196,0
2012-09-11,3.7,3.7,3.646,3.684,1592,0
2012-09-12,3.62,3.68,3.61,3.67,1684,0
2012-09-13,3.68,3.7,3.58,3.66,27547,0
2012-09-14,3.63,3.68,3.57,3.67,20776,0
2012-09-17,3.56,3.6,3.5,3.6,5500,0
2012-09-18,3.63,3.7,3.55,3.55,47454,0
2012-09-19,3.61,3.61,3.56,3.56,8816,0
2012-09-20,3.56,3.6,3.5,3.6,16205,0
2012-09-21,3.59,3.64,3.48,3.64,67891,0
2012-09-24,3.64,3.67,3.5,3.65,35272,0
2012-09-25,3.65,3.73,3.56,3.7,35602,0
2012-09-26,3.7,3.73,3.65,3.73,8568,0
2012-09-27,3.7301,3.78,3.6716,3.78,5968,0
2012-09-28,3.78,3.86,3.78,3.78,8140,0
2012-10-01,3.71,3.89,3.67,3.83,37970,0
2012-10-02,3.8,3.87,3.68,3.87,7331,0
2012-10-03,3.71,3.85,3.51,3.73,97267,0
2012-10-04,3.8,3.81,3.66,3.77,46254,0
2012-10-05,3.85,3.87,3.84,3.87,8390,0
2012-10-08,3.86,3.93,3.86,3.9,17500,0
2012-10-09,3.8537,3.8984,3.78,3.89,1440,0
2012-10-10,3.9,3.9,3.9,3.9,100,0
2012-10-11,3.84,3.9,3.84,3.89,1200,0
2012-10-12,3.75,3.8899,3.75,3.85,2300,0
2012-10-15,3.9,3.9,3.73,3.83,7964,0
2012-10-16,3.84,3.84,3.8,3.83,500,0
2012-10-17,3.84,3.84,3.8,3.83,11710,0
2012-10-18,3.84,3.95,3.84,3.94,10721,0
2012-10-19,3.86,4,3.84,4,4261,0
2012-10-22,3.91,3.99,3.91,3.99,16592,0
2012-10-23,3.96,3.98,3.78,3.86,16749,0
2012-10-24,3.9,3.98,3.9,3.98,4100,0
2012-10-25,3.85,3.97,3.85,3.96,3130,0
2012-10-26,3.94,3.96,3.85,3.94,2144,0
2012-10-31,3.94,3.99,3.94,3.99,4910,0
2012-11-01,3.97,4,3.89,4,15980,0
2012-11-02,3.95,3.99,3.95,3.99,200,0
2012-11-05,3.96,4.02,3.96,4.02,10679,0
2012-11-06,4,4.3,4,4.29,8170,0
2012-11-07,4.28,4.41,4.122,4.1564,5672,0
2012-11-08,4.06,4.24,4.05,4.05,9480,0
2012-11-09,4.05,4.19,3.99,4.13,15927,0
2012-11-12,3.8601,4.21,3.8601,4.13,9945,0
2012-11-13,4.01,4.11,3.86,4.11,15500,0
2012-11-14,4.01,4.02,3.85,4,25731,0
2012-11-15,4.05,4.05,3.8748,3.96,735,0
2012-11-16,3.93,3.95,3.85,3.95,13600,0
2012-11-19,3.94,3.95,3.82,3.95,20530,0
2012-11-20,3.94,4.1,3.78,4.1,9657,0
2012-11-21,3.95,3.95,3.84,3.84,55274,0
2012-11-23,3.905,3.905,3.85,3.85,4834,0
2012-11-26,3.93,3.95,3.75,3.87,26527,0
2012-11-27,3.87,3.9,3.8,3.87,9340,0
2012-11-28,3.85,3.87,3.81,3.82,2440,0
2012-11-29,3.8,3.84,3.76,3.8,10430,0
2012-11-30,3.8,3.85,3.8,3.82,3265,0
2012-12-03,3.86,3.86,3.8,3.84,4464,0
2012-12-04,3.8,3.85,3.8,3.85,2300,0
2012-12-05,3.86,3.87,3.86,3.87,700,0
2012-12-06,3.82,3.9,3.76,3.78,21199,0
2012-12-07,3.85,3.85,3.7601,3.78,19350,0
2012-12-10,3.76,3.78,3.745,3.77,20424,0
2012-12-11,3.86,3.86,3.77,3.84,2752,0
2012-12-12,3.9,3.9,3.78,3.88,100034,0
2012-12-13,3.88,3.89,3.85,3.88,21894,0
2012-12-14,3.92,3.94,3.781,3.93,4802,0
2012-12-17,3.85,3.9999,3.85,3.9,4988,0
2012-12-18,3.9199,3.9199,3.81,3.811,3479,0
2012-12-19,3.9,3.98,3.8515,3.9,27855,0
2012-12-20,3.85,3.94,3.81,3.87,4298,0
2012-12-21,3.8,4.02,3.8,4,2646,0
2012-12-24,3.93,4,3.85,4,10882,0
2012-12-26,3.8301,4.05,3.821,3.97,8152,0
2012-12-27,3.87,4,3.82,3.92,12569,0
2012-12-28,3.8501,3.99,3.8032,3.94,12480,0
2012-12-31,3.86,3.98,3.78,3.98,10864,0
2013-01-02,3.88,4,3.88,4,3510,0
2013-01-03,4,4,3.88,3.94,13700,0
2013-01-04,3.95,3.99,3.9001,3.95,30567,0
2013-01-07,3.98,3.99,3.9316,3.99,18020,0
2013-01-08,4.06,4.06,3.86,3.95,52527,0
2013-01-09,3.8701,4,3.8701,3.99,1913,0
2013-01-10,4,4,3.85,3.97,15352,0
2013-01-11,3.95,3.98,3.9,3.94,19861,0
2013-01-14,3.94,3.946,3.92,3.93,18619,0
2013-01-15,3.87,3.99,3.87,3.99,60730,0
2013-01-16,3.9786,3.98,3.932,3.95,2121,0
2013-01-17,3.95,4,3.95,3.991,23651,0
2013-01-18,3.994,4.0199,3.9651,4.0199,9348,0
2013-01-22,3.99,4.16,3.99,4.15,24156,0
2013-01-23,4.16,4.16,4,4,69858,0
2013-01-24,4,4.04,3.99,4,6454,0
2013-01-25,4,4.11,3.99,4.05,10133,0
2013-01-28,4.09,4.12,3.961,4.09,17648,0
2013-01-29,4.06,4.12,4.05,4.074,12200,0
2013-01-30,4.01,4.0802,4,4.03,10560,0
2013-01-31,4.05,4.05,4.04,4.04,300,0
2013-02-01,4.05,4.07,4.01,4.05,3397,0
2013-02-04,4.08,4.236,4.04,4.2,4647,0
2013-02-05,4.1,4.1,4.1,4.1,5000,0
2013-02-06,4.11,4.24,4.11,4.24,9467,0
2013-02-07,4.25,4.4,4.05,4.23,25167,0
2013-02-08,4.2,4.474,4.2,4.38,11141,0
2013-02-11,4.5,4.5,4.34,4.34,7450,0
2013-02-12,4.48,4.48,4.1625,4.31,20208,0
2013-02-13,4.37,4.37,4.2801,4.32,17782,0
2013-02-14,4.35,4.4,4.28,4.35,5300,0
2013-02-15,4.39,4.65,4.09,4.13,62687,0
2013-02-19,4.09,4.487,4.09,4.29,8886,0
2013-02-20,4.36,4.39,4.13,4.27,32333,0
2013-02-21,4.22,4.36,4.181,4.31,2764,0
2013-02-22,4.28,4.3,4.28,4.28,7152,0
2013-02-25,4.3,4.35,4.09,4.22,8307,0
2013-02-26,4.33,4.34,4.24,4.33,3000,0
2013-02-27,4.25,4.35,4.09,4.26,18156,0
2013-02-28,4.25,4.56,4.08,4.56,18462,0
2013-03-01,4.21,4.5295,4.111,4.24,53733,0
2013-03-04,4.47,4.47,4.24,4.34,23173,0
2013-03-05,4.4495,4.4495,4.16,4.38,28733,0
2013-03-06,4.22,4.4,4.19,4.31,27694,0
2013-03-07,4.31,4.31,4.22,4.26,12520,0
2013-03-08,4.22,4.27,4.12,4.25,16240,0
2013-03-11,4.29,4.29,4.13,4.2,8026,0
2013-03-12,4.2,4.28,4.14,4.21,9152,0
2013-03-13,4.23,4.28,4.19,4.19,12200,0
2013-03-14,4.29,4.3,4.23,4.24,25631,0
2013-03-15,4.21,4.21,4.1,4.11,24007,0
2013-03-18,4.14,4.24,4.14,4.24,19300,0
2013-03-19,4.23,4.25,4.23,4.25,700,0
2013-03-20,4.24,4.24,3.92,4.06,134589,0
2013-03-21,4.09,4.19,3.98,4.11,41172,0
2013-03-22,4.16,4.22,4.05,4.17,14592,0
2013-03-25,4.21,4.25,4.17,4.25,24713,0
2013-03-26,4.32,4.4,4.25,4.3,30650,0
2013-03-27,4.22,4.55,4.02,4.24,166109,0
2013-03-28,4.28,4.34,4.13,4.34,17284,0
2013-04-01,4.3,4.39,4.15,4.33,26265,0
2013-04-02,4.32,4.33,4.2,4.22,3120,0
2013-04-03,4.2001,4.34,4.151,4.34,4602,0
2013-04-04,4.13,4.3,4.13,4.28,9030,0
2013-04-05,4.18,4.27,4.1045,4.27,10545,0
2013-04-08,4.19,4.25,4.1255,4.24,5988,0
2013-04-09,4.29,4.29,4.17,4.24,5600,0
2013-04-10,4.15,4.25,4.15,4.18,12800,0
2013-04-11,4.2419,4.2492,4.19,4.22,4902,0
2013-04-12,4.23,4.24,4.22,4.23,11800,0
2013-04-15,4.16,4.25,4.15,4.25,11607,0
2013-04-16,4.15,4.23,4.15,4.21,3600,0
2013-04-17,4.15,4.22,4.1,4.22,10700,0
2013-04-18,4.11,4.21,4.07,4.21,19448,0
2013-04-19,4.17,4.2,4.06,4.12,7244,0
2013-04-22,4.1,4.18,4.04,4.14,21656,0
2013-04-23,4.1,4.19,4.07,4.19,34146,0
2013-04-24,4.1,4.19,4.08,4.19,13133,0
2013-04-25,4.09,4.24,4.08,4.14,14697,0
2013-04-26,4.17,4.35,4.17,4.24,34521,0
2013-04-29,4.24,4.32,4.24,4.3001,11695,0
2013-04-30,4.35,4.39,4.2023,4.39,13530,0
2013-05-01,4.34,4.45,4.24,4.41,17913,0
2013-05-02,4.42,4.52,4.42,4.49,60748,0
2013-05-03,4.49,4.65,4.22,4.32,24718,0
2013-05-06,4.33,4.34,4.17,4.29,43379,0
2013-05-07,4.37,4.37,4.29,4.3,19664,0
2013-05-08,4.22,4.27,4.06,4.24,27153,0
2013-05-09,4.25,4.34,4.18,4.34,14764,0
2013-05-10,4.4,4.4,4.16,4.23,18094,0
2013-05-13,4.25,4.34,4.2,4.28,24411,0
2013-05-14,4.3,4.335,4.18,4.25,10183,0
2013-05-15,4.23,4.27,4.15,4.25,19634,0
2013-05-16,4.2,4.29,4.19,4.26,7599,0
2013-05-17,4.24,4.29,4.15,4.21,18450,0
2013-05-20,4.19,4.22,4.11,4.21,28978,0
2013-05-21,4.18,4.65,4.18,4.55,101541,0
2013-05-22,4.53,4.88,4.38,4.78,212917,0
2013-05-23,4.84,4.89,4.53,4.85,142165,0
2013-05-24,4.9,5.04,4.63,4.63,33626,0
2013-05-28,4.65,4.9901,4.65,4.91,69054,0
2013-05-29,4.91,5.04,4.74,5.04,39136,0
2013-05-30,5.01,5.1,4.9,5.05,113469,0
2013-05-31,4.93,5,4.61,4.93,35292,0
2013-06-03,4.95,4.95,4.85,4.88,11965,0
2013-06-04,4.94,4.94,4.7,4.82,12299,0
2013-06-05,4.88,4.94,4.72,4.89,19916,0
2013-06-06,4.92,4.92,4.71,4.89,17174,0
2013-06-07,4.92,4.92,4.74,4.77,7418,0
2013-06-10,4.8,4.924,4.76,4.85,40957,0
2013-06-11,4.85,4.85,4.75,4.81,3731,0
2013-06-12,4.83,4.83,4.7,4.79,6503,0
2013-06-13,4.76,4.82,4.61,4.77,24317,0
2013-06-14,4.77,4.79,4.7,4.78,6634,0
2013-06-17,4.75,4.75,4.7,4.74,17339,0
2013-06-18,4.75,4.75,4.66,4.75,6844,0
2013-06-19,4.72,4.76,4.67,4.76,10298,0
2013-06-20,4.76,4.79,4.74,4.76,36436,0
2013-06-21,4.78,4.79,4.65,4.79,13056,0
2013-06-24,4.79,4.79,4.65,4.74,18610,0
2013-06-25,4.64,4.78,4.64,4.7,44014,0
2013-06-26,4.66,4.75,4.57,4.64,24633,0
2013-06-27,4.64,4.64,4.58,4.59,10183,0
2013-06-28,4.56,4.77,4.56,4.77,34978,0
2013-07-01,4.76,4.79,4.66,4.72,9136,0
2013-07-02,4.72,4.72,4.66,4.71,2600,0
2013-07-03,4.71,4.71,4.7,4.705,12988,0
2013-07-05,4.7,4.75,4.69,4.7,8713,0
2013-07-08,4.66,4.9,4.65,4.8,13688,0
2013-07-09,4.76,5.08,4.7,5,56467,0
2013-07-10,5.03,5.08,4.9352,5.06,4970,0
2013-07-11,5.08,5.08,5,5.03,38356,0
2013-07-12,4.98,5.05,4.87,5.04,22087,0
2013-07-15,5,5.05,4.92,5.03,35873,0
2013-07-16,5.02,5.07,4.91,5.06,14407,0
2013-07-17,5.04,5.08,5.02,5.03,5440,0
2013-07-18,5.09,5.2499,5.09,5.15,69681,0
2013-07-19,5.14,5.15,5.1399,5.15,1500,0
2013-07-22,5.21,5.3,5.19,5.29,49719,0
2013-07-23,5.28,5.29,5.09,5.25,31503,0
2013-07-24,5.28,5.28,5.265,5.27,500,0
2013-07-25,5.14,5.37,5.13,5.37,53550,0
2013-07-26,5.36,5.36,5.24,5.28,16373,0
2013-07-29,5.22,5.3,5.08,5.3,73052,0
2013-07-30,5.33,5.47,5.15,5.38,55572,0
2013-07-31,5.35,5.38,5.3,5.38,37882,0
2013-08-01,5.45,5.7,5.35,5.61,67012,0
2013-08-02,5.7,5.7,5.36,5.49,95623,0
2013-08-05,5.53,5.65,5.52,5.64,139521,0
2013-08-06,5.61,6.39,5.6,6.05,171023,0
2013-08-07,6.28,6.36,5.92,6.19,145791,0
2013-08-08,6.26,6.26,6.03,6.15,31543,0
2013-08-09,6.2,6.2,5.8401,6.11,78430,0
2013-08-12,6.17,6.28,6.07,6.23,63204,0
2013-08-13,6.28,6.45,6.242,6.45,63783,0
2013-08-14,6.45,6.56,6.358,6.46,137336,0
2013-08-15,6.4,6.43,6.256,6.35,52485,0
2013-08-16,6.53,6.539,6.22,6.35,20541,0
2013-08-19,6.3,6.37,6.12,6.17,53994,0
2013-08-20,6.13,6.159,5.81,6.04,88428,0
2013-08-21,5.98,6.2,5.94,6.09,48301,0
2013-08-22,6.03,6.19,5.8,6.04,56179,0
2013-08-23,6.02,6.082,5.9,6.06,58045,0
2013-08-26,5.99,6.05,5.8505,6.03,29849,0
2013-08-27,5.97,6.049,5.89,5.91,25622,0
2013-08-28,5.82,5.97,5.82,5.93,22532,0
2013-08-29,5.91,5.96,5.86,5.91,20635,0
2013-08-30,5.92,5.97,5.82,5.89,49717,0
2013-09-03,5.92,6.06,5.85,6.04,22718,0
2013-09-04,6.05,6.35,6.05,6.25,38959,0
2013-09-05,6.42,6.87,6.35,6.76,99050,0
2013-09-06,6.79,7.098,6.72,6.98,107320,0
2013-09-09,7.11,7.55,7.0346,7.35,187607,0
2013-09-10,7.55,7.88,7.26,7.28,216213,0
2013-09-11,7.38,7.59,7.26,7.39,86598,0
2013-09-12,7.37,7.4,7.25,7.25,41953,0
2013-09-13,7.26,7.5,7.2598,7.39,65697,0
2013-09-16,7.37,7.6,7.2901,7.46,46479,0
2013-09-17,7.57,7.57,7.41,7.54,34397,0
2013-09-18,7.6,7.6,7.42,7.6,41164,0
2013-09-19,7.62,7.7498,7.34,7.51,46460,0
2013-09-20,7.48,7.52,7.26,7.44,44914,0
2013-09-23,7.41,7.58,7.25,7.48,63321,0
2013-09-24,7.45,7.45,7.35,7.45,48500,0
2013-09-25,7.2701,7.4137,7.011,7.3,58052,0
2013-09-26,7.32,7.36,7.25,7.3,23300,0
2013-09-27,7.27,7.34,7,7.12,16779,0
2013-09-30,7.01,7.23,7,7.17,59600,0
2013-10-01,7.17,7.27,7.04,7.17,14300,0
2013-10-02,7.32,7.35,7.17,7.31,28900,0
2013-10-03,7.35,7.35,7.07,7.2,17200,0
2013-10-04,7.18,7.48,7.18,7.39,19300,0
2013-10-07,7.48,7.7,7.4,7.55,68800,0
2013-10-08,7.52,7.61,7.2,7.37,80388,0
2013-10-09,7.32,7.69,7.29,7.33,31896,0
2013-10-10,7.4,7.58,7.351,7.51,16162,0
2013-10-11,7.59,7.67,7.4,7.49,43900,0
2013-10-14,7.48,7.67,7.33,7.66,69202,0
2013-10-15,7.67,7.84,7.39,7.59,59100,0
2013-10-16,7.72,8.85,7.29,8.85,528100,0
2013-10-17,8.73,8.8,8.2,8.24,285200,0
2013-10-18,8.27,8.49,8.24,8.28,125600,0
2013-10-21,8.51,9.22,8.41,9.04,491239,0
2013-10-22,9.24,9.24,8.37,8.54,140200,0
2013-10-23,8.57,8.91,8.32,8.46,52295,0
2013-10-24,8.55,8.61,8.44,8.55,66100,0
2013-10-25,8.6,8.68,8.1,8.53,191085,0
2013-10-28,8.41,8.57,8.01,8.29,185600,0
2013-10-29,8.17,8.8,8.14,8.47,196000,0
2013-10-30,8.73,8.74,8.01,8.32,108300,0
2013-10-31,8.11,8.28,7.9,8.15,76433,0
2013-11-01,8.13,8.15,7.4,7.61,129800,0
2013-11-04,7.61,8.6,7.5,8.54,167277,0
2013-11-05,8.64,8.89,8.3,8.41,90400,0
2013-11-06,8.33,8.5,7.81,8.15,112700,0
2013-11-07,8.2,8.32,7.82,8.29,93000,0
2013-11-08,8.72,9.89,8.7,9.57,650300,0
2013-11-11,9.56,10.48,9.4,10.21,455032,0
2013-11-12,10.22,11.25,9.96,10.45,410100,0
2013-11-13,10.45,11.1,10.08,10.82,283700,0
2013-11-14,10.75,11.47,10.66,11.04,374700,0
2013-11-15,11.07,11.13,10.48,10.87,158300,0
2013-11-18,10.75,11.6,10.37,10.61,253600,0
2013-11-19,10.64,10.98,9.59,9.88,279726,0
2013-11-20,10.01,10.25,9.9,9.95,97400,0
2013-11-21,9.99,10.95,9.99,10.59,124100,0
2013-11-22,10.71,11.2,10.71,10.94,113862,0
2013-11-25,11.01,12.25,11,11.75,603100,0
2013-11-26,12.09,12.22,11.7,12.01,381900,0
2013-11-27,11.98,12.95,11.94,12.35,239100,0
2013-11-29,12.35,12.7,12.31,12.4,121840,0
2013-12-02,12.4,12.8,12.34,12.67,279400,0
2013-12-03,12.8,12.97,11.2,12.1,310705,0
2013-12-04,12.14,13,12.06,12.71,276600,0
2013-12-05,12.86,12.88,12.11,12.36,137800,0
2013-12-06,12.38,12.6,11.81,12.27,104900,0
2013-12-09,12.42,12.5,11.87,12.14,132073,0
2013-12-10,12.1,12.1,11.15,11.48,164500,0
2013-12-11,11.38,11.87,11.21,11.58,80100,0
2013-12-12,11.65,11.98,11.65,11.72,87386,0
2013-12-13,11.72,11.75,11.01,11.35,168770,0
2013-12-16,11.28,11.53,10.811,11.42,214519,0
2013-12-17,11.36,12.64,11.36,12.36,250900,0
2013-12-18,12.47,14.4,12.42,14.08,1099400,0
2013-12-19,14.23,14.78,14.01,14.64,378900,0
2013-12-20,14.73,15,14.24,14.35,246800,0
2013-12-23,14.27,14.97,14.04,14.96,238900,0
2013-12-24,15.2,15.849,15.07,15.37,188240,0
2013-12-26,15.5,15.81,15.32,15.38,149680,0
2013-12-27,15.49,15.98,15.25,15.33,194800,0
2013-12-30,15.33,15.44,14.76,14.89,212800,0
2013-12-31,14.84,15.3,14.17,15.13,326300,0
2014-01-02,15.12,15.12,13.75,14.45,220695,0
2014-01-03,14.47,14.87,14.11,14.49,111407,0
2014-01-06,14.4,14.4,13.53,14.25,291100,0
2014-01-07,14.22,14.98,14.03,14.81,251065,0
2014-01-08,14.99,15.39,14.72,15.01,122600,0
2014-01-09,15.25,15.25,14.27,14.5,132100,0
2014-01-10,14.52,14.54,13.88,14.12,117200,0
2014-01-13,14.12,14.67,13.43,13.62,221250,0
2014-01-14,15.02,16.6,14.32,16.45,696400,0
2014-01-15,16.52,17.63,16.5,17.05,524700,0
2014-01-16,17.36,17.8,16.94,17.73,340092,0
2014-01-17,17.79,18.47,16.5,16.81,369940,0
2014-01-21,17.01,18.06,16.6,17.64,352200,0
2014-01-22,17.74,18.46,17.46,17.95,313700,0
2014-01-23,17.57,17.99,17.18,17.72,232100,0
2014-01-24,17.6,17.68,16.1,16.38,329100,0
2014-01-27,16.38,16.65,14.7,15.88,483000,0
2014-01-28,15.69,16.94,15.07,16.27,235700,0
2014-01-29,16.09,16.68,15,15.18,302200,0
2014-01-30,15.12,16.4,15.12,15.49,283880,0
2014-01-31,14.38,15.1,14,14.88,328900,0
2014-02-03,14.9,15.06,13.18,13.75,282546,0
2014-02-04,13.91,14.71,13.76,14.58,172531,0
2014-02-05,14.4,14.4,13.51,13.7,194446,0
2014-02-06,13.7,14.19,13.4,14.02,184892,0
2014-02-07,14.18,15,14.02,14.79,173734,0
2014-02-10,14.87,16.3,14.82,16.12,444291,0
2014-02-11,16.47,18.02,16.42,17.85,730865,0
2014-02-12,18.07,18.11,17.47,17.88,312136,0
2014-02-13,17.55,18.28,17.26,18.02,266358,0
2014-02-14,18,18.23,17.63,18.05,167178,0
2014-02-18,18.4,18.41,17.5,17.85,274593,0
2014-02-19,17.75,18.05,17.67,17.85,123469,0
2014-02-20,17.85,18.82,17.3,18.63,380994,0
2014-02-21,16.76,16.76,14.59,15.51,1059482,0
2014-02-24,15.59,15.93,14.5,14.79,594553,0
2014-02-25,15,15.75,14.9,15.48,352087,0
2014-02-26,15.42,16.32,15.33,15.92,188412,0
2014-02-27,15.96,16.2,15.511,16,167439,0
2014-02-28,16.05,16.6,15.18,15.76,232694,0
2014-03-03,15.75,15.75,14.767,14.94,273735,0
2014-03-04,15.25,15.25,14.3,14.92,273032,0
2014-03-05,14.76,15.61,14.72,14.9,185409,0
2014-03-06,14.95,15.119,13.31,14.11,950486,0
2014-03-07,14.11,14.15,13.39,13.72,320435,0
2014-03-10,13.7,14.99,13.7,14.93,490934,0
2014-03-11,14.55,15.18,14.37,14.46,332564,0
2014-03-12,14.27,14.34,13.79,14.27,192832,0
2014-03-13,14.25,14.76,14.01,14.12,186561,0
2014-03-14,14.05,14.45,13.691,14.14,184457,0
2014-03-17,14.15,14.46,13.82,14.32,200576,0
2014-03-18,14.38,14.56,13.96,14.3,180710,0
2014-03-19,14.34,14.47,14.05,14.29,107274,0
2014-03-20,14.26,14.42,13.93,14.2,173836,0
2014-03-21,14.3,14.3,12.19,12.2,735180,0
2014-03-24,12.2,12.807,11.8,11.96,361954,0
2014-03-25,12.03,12.63,11.99,12.5,256361,0
2014-03-26,12.67,12.94,12.17,12.22,251500,0
2014-03-27,12.13,12.575,11.8,11.91,186772,0
2014-03-28,11.94,12.38,11.76,12.03,136057,0
2014-03-31,12.15,12.55,11.81,12.43,191840,0
2014-04-01,12.43,12.66,11.75,12.03,282581,0
2014-04-02,12.83,15.25,12.83,15.09,1118113,0
2014-04-03,15.04,15.45,13.55,13.8,517827,0
2014-04-04,13.91,14.14,13.15,13.53,231392,0
2014-04-07,13.65,13.71,13.15,13.49,240530,0
2014-04-08,13.52,13.85,12.615,12.7,441320,0
2014-04-09,12.67,13.06,12.6,12.76,352872,0
2014-04-10,12.69,12.73,12.06,12.47,184130,0
2014-04-11,12.11,12.62,11.81,12.24,277597,0
2014-04-14,12.45,12.7,11.9,12.19,288857,0
2014-04-15,12.2,12.42,11.51,12.31,205135,0
2014-04-16,12.43,13.34,12.34,13.12,269996,0
2014-04-17,13.04,13.21,12.59,13.03,184276,0
2014-04-21,13.08,13.19,12.68,12.74,122875,0
2014-04-22,12.77,13.44,12.73,13.28,134120,0
2014-04-23,13.31,13.83,12.99,13.64,255289,0
2014-04-24,13.77,13.93,13.18,13.3,231758,0
2014-04-25,13.13,13.27,12.5,12.65,230929,0
2014-04-28,12.64,12.79,11.56,11.84,479856,0
2014-04-29,11.86,12.629,11.74,12.37,219276,0
2014-04-30,12.23,12.49,11.98,12.44,122739,0
2014-05-01,12.34,13.82,12.21,13.43,647064,0
2014-05-02,13.41,13.47,12.035,12.21,487089,0
2014-05-05,12.04,12.5,12.03,12.34,213552,0
2014-05-06,12.22,12.43,11.96,12,213892,0
2014-05-07,11.98,12.172,10.775,11.04,558954,0
2014-05-08,10.98,11.28,10.55,10.67,143298,0
2014-05-09,10.69,11.02,10.12,10.9,290191,0
2014-05-12,10.98,12.14,10.88,12.03,240327,0
2014-05-13,12.1,12.155,11.471,11.86,156387,0
2014-05-14,11.85,12.25,11.6,12,166229,0
2014-05-15,11.93,12.05,11.29,11.75,197666,0
2014-05-16,11.78,12.03,11.46,11.94,216118,0
2014-05-19,11.83,12.33,11.8,12.24,123589,0
2014-05-20,12.33,12.45,12.04,12.27,269084,0
2014-05-21,12.39,12.44,11.81,12.01,123615,0
2014-05-22,12.1,12.32,11.75,12.11,117007,0
2014-05-23,12.14,12.336,12.05,12.17,93527,0
2014-05-27,12.22,12.8,12.22,12.71,138495,0
2014-05-28,12.71,13.25,12.58,13.03,158250,0
2014-05-29,13.05,13.44,13.05,13.4,227429,0
2014-05-30,13.26,13.45,12.99,13,165906,0
2014-06-02,12.95,13.195,12.62,13.05,140222,0
2014-06-03,12.73,13.15,12.62,12.98,136672,0
2014-06-04,12.93,13.26,12.72,13.14,146255,0
2014-06-05,13.15,13.67,13,13.55,167005,0
2014-06-06,13.55,13.73,13.1,13.62,193988,0
2014-06-09,13.39,14.18,13.39,14,136606,0
2014-06-10,13.93,14.33,13.69,14,130000,0
2014-06-11,13.89,13.992,13.28,13.55,105298,0
2014-06-12,13.48,13.48,12.92,13.18,156120,0
2014-06-13,13.2,13.29,12.65,12.91,223377,0
2014-06-16,12.83,13.15,12.69,13.02,94182,0
2014-06-17,13.08,13.43,12.86,13.13,98801,0
2014-06-18,13.09,13.41,13.021,13.26,103284,0
2014-06-19,13.35,13.49,13.15,13.26,126576,0
2014-06-20,13.28,13.52,12.99,13.12,86170,0
2014-06-23,13.12,13.22,12.98,13.12,73479,0
2014-06-24,13.1,13.39,13.1,13.17,92436,0
2014-06-25,13.13,13.32,13.13,13.26,90248,0
2014-06-26,13.28,13.4,13.1,13.19,115239,0
2014-06-27,13.12,13.33,13.11,13.14,63022,0
2014-06-30,13.08,13.3,13.03,13.11,69268,0
2014-07-01,13.14,13.56,13.02,13.42,143134,0
2014-07-02,13.39,13.5,13.24,13.29,79500,0
2014-07-03,13.36,13.4,13.17,13.28,57702,0
2014-07-07,13.26,13.26,12.86,12.9,68297,0
2014-07-08,12.81,12.81,12.17,12.32,145608,0
2014-07-09,12.4,12.43,12.09,12.28,87859,0
2014-07-10,12.05,12.62,11.88,12.46,79596,0
2014-07-11,12.42,12.703,12.42,12.51,38339,0
2014-07-14,12.19,12.758,12.19,12.64,58276,0
2014-07-15,12.6,12.6,12.12,12.35,43506,0
2014-07-16,12.46,12.625,12.27,12.3,70323,0
2014-07-17,12.38,12.38,11.69,11.88,101419,0
2014-07-18,11.96,12.38,11.55,12.14,120540,0
2014-07-21,12.75,12.76,12.06,12.11,77102,0
2014-07-22,12.24,12.42,12.01,12.17,53533,0
2014-07-23,12.26,12.35,12.03,12.08,69166,0
2014-07-24,12.21,12.21,11.91,12.02,119973,0
2014-07-25,11.96,12.18,11.64,11.7,49885,0
2014-07-28,11.49,11.8,11.24,11.3,112748,0
2014-07-29,11.38,11.38,10.85,11.2,199745,0
2014-07-30,11.37,11.39,10.98,11.02,113838,0
2014-07-31,10.88,11.05,10.63,10.96,395014,0
2014-08-01,9.65,9.65,7.9,8.02,1245610,0
2014-08-04,8.21,8.59,8.12,8.14,345356,0
2014-08-05,8.2589,8.4774,8.1,8.22,182164,0
2014-08-06,8.14,8.65,8.14,8.36,133474,0
2014-08-07,8.42,8.6,8.41,8.42,121541,0
2014-08-08,8.45,8.46,8.15,8.16,109309,0
2014-08-11,8.26,8.56,8.19,8.35,128316,0
2014-08-12,8.32,8.52,8.26,8.43,95787,0
2014-08-13,8.5,8.76,8.42,8.57,150335,0
2014-08-14,8.59,8.69,8.45,8.56,88517,0
2014-08-15,8.61,8.62,8.4,8.54,68229,0
2014-08-18,8.56,8.63,8.38,8.44,99708,0
2014-08-19,8.4,8.5,8.35,8.43,66556,0
2014-08-20,8.43,8.48,8.39,8.41,45372,0
2014-08-21,8.43,8.74,8.4,8.62,94675,0
2014-08-22,8.5,8.62,8.45,8.53,39431,0
2014-08-25,8.54,8.88,8.29,8.38,194987,0
2014-08-26,8.38,8.51,8.35,8.4,81105,0
2014-08-27,8.39,8.45,8.22,8.28,92385,0
2014-08-28,8.27,8.27,8.16,8.18,67619,0
2014-08-29,8.09,8.29,8.0602,8.19,77119,0
2014-09-02,8.26,8.27,8.05,8.25,98787,0
2014-09-03,8.32,8.333,8.18,8.21,67016,0
2014-09-04,8.26,8.45,8.1,8.29,59151,0
2014-09-05,8.32,8.51,8.06,8.36,82149,0
2014-09-08,8.32,8.5,8.19,8.385,58423,0
2014-09-09,8.34,8.37,8.25,8.26,52398,0
2014-09-10,8.26,8.32,8.24,8.27,44922,0
2014-09-11,8.21,8.23,7.91,7.99,176246,0
2014-09-12,8.6,8.79,8.48,8.73,345275,0
2014-09-15,8.73,8.84,8.61,8.72,117209,0
2014-09-16,8.69,8.77,8.53,8.53,113425,0
2014-09-17,8.59,9.28,8.56,8.93,195547,0
2014-09-18,8.94,9.13,8.63,9.02,82479,0
2014-09-19,9.05,9.05,8.43,8.71,102325,0
2014-09-22,8.826,8.826,8.425,8.51,53259,0
2014-09-23,8.47,8.64,8.3964,8.41,52469,0
2014-09-24,8.4,8.47,8.24,8.295,70484,0
2014-09-25,8.5,8.837,8.5,8.79,123827,0
2014-09-26,8.85,8.86,8.44,8.83,116185,0
2014-09-29,8.5744,8.78,8.3601,8.55,95076,0
2014-09-30,8.57,8.81,8.418,8.59,97495,0
2014-10-01,8.6,8.67,8.452,8.56,83699,0
2014-10-02,8.59,9.15,8.452,9.11,121800,0
2014-10-03,9.19,9.74,9.19,9.65,202284,0
2014-10-06,9.75,9.91,9.395,9.47,116989,0
2014-10-07,9.4,9.4787,8.78,8.81,57880,0
2014-10-08,8.76,9.48,8.65,9.4,139733,0
2014-10-09,9.35,9.61,8.7,8.96,97575,0
2014-10-10,8.97,9.49,8.8,8.91,128690,0
2014-10-13,8.85,9.04,8.77,8.83,50370,0
2014-10-14,8.9,9.1575,8.75,9.02,86893,0
2014-10-15,8.89,9.1,8.25,9.05,86405,0
2014-10-16,8.89,9.3,8.85,9.19,192017,0
2014-10-17,9.48,9.76,8.84,8.9,65476,0
2014-10-20,8.89,8.908,8.6101,8.74,99834,0
2014-10-21,8.76,9.5,8.76,9.12,182195,0
2014-10-22,9.15,9.2,8.84,8.89,80517,0
2014-10-23,8.91,9.16,8.77,8.93,71526,0
2014-10-24,8.87,9.17,8.84,9,108851,0
2014-10-27,8.91,9.1836,8.76,9.14,108189,0
2014-10-28,9.17,9.21,8.76,9.015,178392,0
2014-10-29,8.93,9.08,8.77,8.82,111977,0
2014-10-30,8.78,8.969,8.6,8.86,98000,0
2014-10-31,9.09,9.35,8.93,9.24,88447,0
2014-11-03,9.29,9.59,9.13,9.43,192089,0
2014-11-04,9.43,9.89,9.34,9.57,142808,0
2014-11-05,9.55,9.87,9.08,9.35,207238,0
2014-11-06,10,10.57,9.75,10.06,383117,0
2014-11-07,10.14,10.14,9.65,9.9,127220,0
2014-11-10,9.9,10.88,9.3991,10.69,239476,0
2014-11-11,10.69,10.99,10.34,10.57,141815,0
2014-11-12,10.52,11.54,10.48,11.29,290596,0
2014-11-13,11.4,11.49,10.32,10.72,257034,0
2014-11-14,10.74,11.48,10.73,11.32,131340,0
2014-11-17,11.33,11.53,10.64,10.74,75518,0
2014-11-18,10.79,11.215,10.73,11.08,75799,0
2014-11-19,11.07,11.08,10.42,10.58,76919,0
2014-11-20,10.57,10.87,10.27,10.52,103096,0
2014-11-21,10.9,10.9,10.25,10.32,86991,0
2014-11-24,10.28,10.6,10.08,10.56,90750,0
2014-11-25,10.8,10.83,10.59,10.68,64152,0
2014-11-26,10.74,11.005,10.65,10.77,105253,0
2014-11-28,10.81,10.889,10.56,10.63,30622,0
2014-12-01,10.34,10.69,10.256,10.53,52672,0
2014-12-02,10.5,10.99,10.28,10.92,98853,0
2014-12-03,11.04,11.207,10.71,10.84,75062,0
2014-12-04,10.85,11.2,10.85,11.12,135186,0
2014-12-05,11.21,11.78,11.075,11.77,129229,0
2014-12-08,11.35,11.79,10.95,11.19,97307,0
2014-12-09,11.02,11.64,10.99,11.48,65295,0
2014-12-10,11.39,11.72,10.96,11.19,80753,0
2014-12-11,11.12,11.43,10.81,10.93,104256,0
2014-12-12,10.8,11.15,10.621,10.86,65512,0
2014-12-15,10.97,10.97,10.52,10.53,68364,0
2014-12-16,10.47,11.02,10.44,10.9,62041,0
2014-12-17,10.98,11.15,10.68,10.81,98434,0
2014-12-18,11.07,11.49,10.97,11.17,93796,0
2014-12-19,11.13,11.2,10.98,10.98,53047,0
2014-12-22,11,11.102,10.911,10.96,37942,0
2014-12-23,10.97,11.28,10.94,11.28,78656,0
2014-12-24,11.25,11.28,11.11,11.24,29265,0
2014-12-26,11.17,11.29,10.98,11.28,44885,0
2014-12-29,11.25,11.25,10.55,11,63354,0
2014-12-30,11,11.15,10.83,11.15,19356,0
2014-12-31,11.11,11.11,10.76,10.9,78366,0
2015-01-02,10.94,11.15,10.6,11,39234,0
2015-01-05,10.99,11.39,10.93,11.16,112855,0
2015-01-06,11.34,11.55,10.78,10.91,74583,0
2015-01-07,11.08,11.08,10.7,10.9,53194,0
2015-01-08,11.01,11.74,10.9,11.61,47180,0
2015-01-09,11.68,11.68,11.13,11.13,37124,0
2015-01-12,11.5,11.599,10.82,11.2,56170,0
2015-01-13,11.46,11.48,10.75,10.8,71878,0
2015-01-14,10.75,10.9,10.51,10.77,49169,0
2015-01-15,10.74,10.88,9.767,10.2,157583,0
2015-01-16,10.14,10.252,9.5,9.52,180167,0
2015-01-20,9.6,9.92,9.08,9.12,275957,0
2015-01-21,8.98,9.29,8.8,9.1,175617,0
2015-01-22,9.21,9.59,9.065,9.47,77484,0
2015-01-23,9.6,10.24,9.56,10.2,126755,0
2015-01-26,10.25,10.67,10.055,10.55,109673,0
2015-01-27,10.41,10.64,9.76,9.8,92122,0
2015-01-28,10.498,10.498,9.5,9.53,47648,0
2015-01-29,9.61,9.92,9.26,9.43,41335,0
2015-01-30,9.38,9.902,9.22,9.75,82124,0
2015-02-02,9.72,9.902,9.335,9.36,65956,0
2015-02-03,9.44,9.74,9.44,9.59,38884,0
2015-02-04,9.66,9.83,9.52,9.75,38903,0
2015-02-05,9.75,9.99,9.7,9.92,42611,0
2015-02-06,10,10,9.7,9.77,45689,0
2015-02-09,9.78,10.008,9.75,9.8,18552,0
2015-02-10,9.93,10.145,9.8,9.86,21028,0
2015-02-11,9.76,9.98,9.76,9.87,28858,0
2015-02-12,9.95,9.95,9.75,9.75,19500,0
2015-02-13,9.85,9.92,9.77,9.88,46868,0
2015-02-17,9.9,9.96,9.85,9.85,27891,0
2015-02-18,9.9,9.94,9.76,9.76,33243,0
2015-02-19,9.75,10.25,9.74,10.01,62808,0
2015-02-20,10.01,10.02,9.83,10,35391,0
2015-02-23,10,10.7,9.95,10.51,67015,0
2015-02-24,10.5,11,10.24,10.83,65140,0
2015-02-25,10.8,11,10.64,10.64,28669,0
2015-02-26,10.68,10.99,10.3,10.38,126111,0
2015-02-27,12.56,13.15,11.99,12.89,857008,0
2015-03-02,13,13.85,12.95,13.47,342000,0
2015-03-03,13.5,14.2,13.38,13.83,187700,0
2015-03-04,13.91,14.68,13.6,14.52,186900,0
2015-03-05,14.65,15.1,14.3,14.77,264300,0
2015-03-06,14.87,14.87,14.16,14.46,129500,0
2015-03-09,14.35,14.45,13.63,13.67,148100,0
2015-03-10,13.41,14.28,13.07,13.93,78300,0
2015-03-11,13.96,14.23,13.76,14.18,71100,0
2015-03-12,14.2,14.34,13.64,13.82,93900,0
2015-03-13,13.76,14.11,13.32,13.43,90800,0
2015-03-16,13.6,13.65,13.11,13.52,83300,0
2015-03-17,13.61,14.14,13.47,14.06,83700,0
2015-03-18,13.95,14.46,13.69,14.3,72700,0
2015-03-19,14.35,14.58,14.02,14.46,44400,0
2015-03-20,14.56,14.98,14.16,14.59,72900,0
2015-03-23,14.62,14.62,14.02,14.12,88200,0
2015-03-24,14.21,14.82,14.13,14.78,88100,0
2015-03-25,14.75,14.78,14.33,14.59,41900,0
2015-03-26,14.51,14.71,14.24,14.42,51000,0
2015-03-27,14.5,14.93,14.42,14.51,75600,0
2015-03-30,14.55,14.83,14.04,14.28,62800,0
2015-03-31,14.15,14.9,14.15,14.77,53948,0
2015-04-01,14.85,15.55,14.66,15.11,169300,0
2015-04-02,15.2,15.49,14.84,15.25,79800,0
2015-04-06,15.1,15.1,13.82,14.43,166700,0
2015-04-07,14.46,14.83,14.32,14.33,43747,0
2015-04-08,14.31,14.79,14.26,14.61,39800,0
2015-04-09,14.58,14.595,14.04,14.28,63305,0
2015-04-10,14.29,14.6,14.18,14.53,39000,0
2015-04-13,14.28,14.56,14.12,14.16,32100,0
2015-04-14,14.12,14.12,13.61,13.9,63700,0
2015-04-15,13.91,14.64,13.91,14.53,68571,0
2015-04-16,14.66,15.3,14.3,15.27,112513,0
2015-04-17,15.08,15.18,14.8,14.99,49600,0
2015-04-20,15,15.54,14.78,15.47,63622,0
2015-04-21,15.63,15.63,14.96,15.22,69825,0
2015-04-22,15.14,16.21,15.02,16.2,179087,0
2015-04-23,16.16,16.16,15.11,15.37,76200,0
2015-04-24,15.53,15.85,15.3,15.72,90841,0
2015-04-27,15.72,15.79,14.5,14.5,79400,0
2015-04-28,14.52,15.5,14.52,15.24,138631,0
2015-04-29,15.17,15.34,14.78,14.9,33800,0
2015-04-30,14.88,14.88,14.46,14.53,58400,0
2015-05-01,14.33,14.71,14.32,14.51,73700,0
2015-05-04,14.51,14.76,14.36,14.38,61600,0
2015-05-05,14.39,14.39,13.89,13.92,92100,0
2015-05-06,13.92,14.38,13.6,13.65,95050,0
2015-05-07,13.79,14.49,13.79,14.35,93701,0
2015-05-08,12.55,13.76,12.05,13,356000,0
2015-05-11,13.44,13.44,12.66,12.68,157400,0
2015-05-12,12.69,13.03,12.15,12.91,102849,0
2015-05-13,12.96,13.23,12.79,13.14,94507,0
2015-05-14,13.16,13.71,13.1,13.54,150500,0
2015-05-15,13.51,13.56,13.24,13.38,71884,0
2015-05-18,13.33,13.406,13.045,13.22,57313,0
2015-05-19,13.25,13.86,13.1,13.69,97642,0
2015-05-20,13.52,13.78,13.45,13.51,66238,0
2015-05-21,13.5,13.7,13.5,13.65,77100,0
2015-05-22,15.86,18.23,15.81,17.95,857300,0
2015-05-26,17.49,17.8,17.08,17.37,251242,0
2015-05-27,17.36,18.14,17.29,17.92,132000,0
2015-05-28,17.82,17.82,17.01,17.19,262692,0
2015-05-29,17.19,17.19,16.5,16.76,233400,0
2015-06-01,17.06,17.36,16.56,16.69,207576,0
2015-06-02,16.7,17.19,16.51,17.16,80149,0
2015-06-03,17.22,17.95,16.92,17.93,234800,0
2015-06-04,17.89,18.11,17.63,17.97,143700,0
2015-06-05,17.91,17.92,17.16,17.29,138100,0
2015-06-08,17.49,17.9,17.01,17.17,73200,0
2015-06-09,17.2,17.2,16.7,17.2,79227,0
2015-06-10,17.1,17.29,16.61,16.84,186241,0
2015-06-11,16.91,16.91,16.43,16.61,84233,0
2015-06-12,16.42,16.97,16.41,16.71,47700,0
2015-06-15,16.22,16.37,15.7,16.19,200200,0
2015-06-16,16.15,16.49,16.08,16.32,141200,0
2015-06-17,16.31,16.61,16.17,16.26,98400,0
2015-06-18,16.26,16.41,16.06,16.16,50900,0
2015-06-19,16.17,16.27,16.07,16.1,36600,0
2015-06-22,16.03,16.23,15.3,15.84,98900,0
2015-06-23,15.87,16.29,15.55,15.97,62781,0
2015-06-24,15.98,16.22,15.66,16.05,178800,0
2015-06-25,16.12,16.12,15.52,15.56,59200,0
2015-06-26,15.57,15.71,14.99,15.27,73000,0
2015-06-29,14.96,15.41,14.96,15.26,75300,0
2015-06-30,15.4,16.15,15.23,15.99,148153,0
2015-07-01,16.15,16.15,15.54,15.65,113800,0
2015-07-02,15.56,15.78,15.08,15.29,63900,0
2015-07-06,15.25,15.46,14.85,14.93,79200,0
2015-07-07,15.28,15.71,15.09,15.65,103100,0
2015-07-08,15.57,15.72,15.02,15.61,99700,0
2015-07-09,15.76,16.18,15.53,15.87,120800,0
2015-07-10,15.99,16.35,15.49,16.07,74800,0
2015-07-13,16.11,17.11,15.95,17.02,228000,0
2015-07-14,16.98,17.06,16.21,16.21,95738,0
2015-07-15,16.6,16.61,15.96,16.04,105489,0
2015-07-16,16.29,16.65,16.1,16.3,97100,0
2015-07-17,16.41,16.48,16.07,16.22,55100,0
2015-07-20,16.31,16.31,15.81,16.01,89700,0
2015-07-21,15.95,16.2,15.81,16.06,71600,0
2015-07-22,15.78,16.05,15.68,15.94,62600,0
2015-07-23,15.92,16.05,15.73,15.96,78700,0
2015-07-24,16.05,16.05,15.65,15.9,75700,0
2015-07-27,15.78,15.81,15.24,15.81,89400,0
2015-07-28,15.81,16.13,15.62,15.96,43600,0
2015-07-29,16,16,15.2,15.35,80500,0
2015-07-30,15.19,15.35,14.7,14.97,83300,0
2015-07-31,15,15.7,14.73,15.34,41300,0
2015-08-03,15.4,15.425,15,15.12,41786,0
2015-08-04,15.17,15.56,14.93,15.53,97100,0
2015-08-05,15.65,16.08,15.27,15.92,145500,0
2015-08-06,16,16,15.54,15.82,96676,0
2015-08-07,17.07,18.2,16.95,17.89,487800,0
2015-08-10,17.91,18.29,17.53,17.98,214900,0
2015-08-11,17.9,19.38,17.9,19.05,190252,0
2015-08-12,19.14,19.14,17.61,17.8,194800,0
2015-08-13,17.89,19.55,17,19.41,240800,0
2015-08-14,19.4,20.08,19.06,19.79,293800,0
2015-08-17,19.77,20.29,19.29,19.79,114600,0
2015-08-18,19.86,19.95,18.9,19,74800,0
2015-08-19,18.91,19.18,18.2,19.18,125600,0
2015-08-20,19.08,19.08,18.13,18.28,128600,0
2015-08-21,18.11,18.26,17.55,18.05,111100,0
2015-08-24,18.24,18.59,16.6,16.67,372259,0
2015-08-25,17,17.64,16.49,16.53,349000,0
2015-08-26,16.86,17.2,16.15,17.14,91600,0
2015-08-27,17.23,18.49,17.01,18.01,215900,0
2015-08-28,17.84,18.07,17.38,17.56,93600,0
2015-08-31,17.34,18.22,17,17.65,81800,0
2015-09-01,17.42,17.98,17.42,17.49,76200,0
2015-09-02,17.81,18.03,17.54,18,79100,0
2015-09-03,18.03,18.71,17.99,18.67,125000,0
2015-09-04,18.47,19.11,18.39,18.98,115600,0
2015-09-08,19.26,19.37,18.81,19.19,127400,0
2015-09-09,19.43,19.56,18.26,18.36,119200,0
2015-09-10,18.26,18.42,17.69,18.03,81065,0
2015-09-11,18.09,18.48,17.52,18.07,88800,0
2015-09-14,18.06,18.2,17.64,17.82,45200,0
2015-09-15,17.85,17.94,17.55,17.76,52600,0
2015-09-16,17.76,18.65,17.66,18.15,100700,0
2015-09-17,18.1,19.05,18.09,18.36,202135,0
2015-09-18,18.1,19.14,18.01,18.05,170600,0
2015-09-21,18.08,18.19,17.71,17.97,125700,0
2015-09-22,17.83,17.98,17,17.11,141600,0
2015-09-23,17.18,17.18,16.29,16.98,136871,0
2015-09-24,16.8,16.87,16.14,16.52,125689,0
2015-09-25,16.58,17.03,16.21,16.3,118200,0
2015-09-28,16.17,16.386,15.228,15.66,183834,0
2015-09-29,15.68,15.88,15.42,15.6,91800,0
2015-09-30,15.73,16.9,15.62,16.77,154200,0
2015-10-01,16.72,17.75,16.12,16.3,118500,0
2015-10-02,16.31,19.31,16.31,19.11,338100,0
2015-10-05,19.45,20.61,18.58,20.2,372378,0
2015-10-06,20.26,22.14,20.26,21.5,255200,0
2015-10-07,21.77,22.44,20.21,22.18,350610,0
2015-10-08,22.07,22.29,20.58,21.08,191200,0
2015-10-09,20.99,21.58,20.68,21,191700,0
2015-10-12,21.02,21.77,20.46,21.59,133641,0
2015-10-13,21.43,22.1,21,21.03,125900,0
2015-10-14,21.21,21.4,20.41,20.52,86000,0
2015-10-15,20.67,20.98,20.05,20.4,128300,0
2015-10-16,20.29,22.77,20.05,22.23,417900,0
2015-10-19,22.72,25,22,24.32,525761,0
2015-10-20,24.25,24.37,21.39,21.97,222700,0
2015-10-21,22.22,22.22,21.29,21.63,141000,0
2015-10-22,21.65,22.12,21,21.24,127800,0
2015-10-23,21.64,21.88,18.83,20.15,454300,0
2015-10-26,20.18,20.86,19.08,19.39,190700,0
2015-10-27,18.96,19.99,18.82,19.09,285000,0
2015-10-28,19.45,20.59,18.45,20.16,147700,0
2015-10-29,20.06,20.21,18.83,18.94,149600,0
2015-10-30,18.97,19.28,18.3,18.62,188700,0
2015-11-02,18.48,18.97,18.19,18.78,190228,0
2015-11-03,18.84,19.19,18.14,18.91,109499,0
2015-11-04,19.03,19.44,18.76,19.19,85305,0
2015-11-05,19.3,19.47,18.65,19.14,154400,0
2015-11-06,19.6,22.8,19.52,21.07,444600,0
2015-11-09,21.2,21.54,19.78,20.64,215006,0
2015-11-10,20.33,20.91,19.92,20.58,192400,0
2015-11-11,20.67,22.07,20.21,21.6,328200,0
2015-11-12,21.52,22.28,21.06,22.14,211000,0
2015-11-13,21.64,21.88,20,20.12,168400,0
2015-11-16,19.8,20.45,19.76,20.41,121700,0
2015-11-17,20.54,21.5,20.41,20.85,135800,0
2015-11-18,21.31,21.94,20.67,21.86,189300,0
2015-11-19,21.81,23.57,21.62,22.83,329300,0
2015-11-20,23.3,23.5,22.27,22.76,158700,0
2015-11-23,23.28,23.3,22.83,23.03,154500,0
2015-11-24,22.92,23.65,22.62,23.21,184400,0
2015-11-25,23.25,23.82,23.19,23.82,153000,0
2015-11-27,23.96,24.28,23.82,24.22,75800,0
2015-11-30,24.15,25,23.8,24.57,263700,0
2015-12-01,24.7,24.82,24.15,24.57,149112,0
2015-12-02,24.99,24.99,23.8,24.07,163010,0
2015-12-03,23.96,24.08,22.75,23.12,169745,0
2015-12-04,22.92,24.44,22.92,24.33,114700,0
2015-12-07,24.5,24.6,23.28,23.5,140900,0
2015-12-08,23.19,23.71,23,23.6,108892,0
2015-12-09,23.6,24.01,23.05,23.2,84300,0
2015-12-10,23.21,23.75,22.99,23.42,63700,0
2015-12-11,23.05,23.23,21.03,21.43,235000,0
2015-12-14,21.32,21.89,20.4,20.6,194020,0
2015-12-15,20.54,21.58,20.54,21.07,138800,0
2015-12-16,20.85,21.87,20.2,21.8,79600,0
2015-12-17,21.96,22.64,21.3,21.45,109500,0
2015-12-18,21.32,21.75,20.63,20.94,90100,0
2015-12-21,20.95,21.36,20.73,20.93,75400,0
2015-12-22,20.97,20.97,20.41,20.72,73161,0
2015-12-23,20.75,21.35,20.59,20.93,44600,0
2015-12-24,21.05,22.59,21.05,21.73,101990,0
2015-12-28,21.69,21.7,20.84,21.5,101061,0
2015-12-29,21.53,22.65,20.45,22.27,96938,0
2015-12-30,22.31,22.53,21.9,22.12,89223,0
2015-12-31,22.02,22.98,21.96,22.56,263630,0
2016-01-04,22.12,22.56,20.8583,21.01,124788,0
2016-01-05,21.01,21.11,19.9,20.42,107044,0
2016-01-06,19.95,20.46,19.7,19.98,110438,0
2016-01-07,19.57,19.72,18.55,18.81,139496,0
2016-01-08,18.99,19.6299,18.62,18.68,120955,0
2016-01-11,18.7,18.932,17.63,18.09,206737,0
2016-01-12,18.27,18.91,18.27,18.59,110648,0
2016-01-13,18.76,19.09,18.3,18.42,395137,0
2016-01-14,18.53,18.65,17.49,18.39,115458,0
2016-01-15,17.99,18.08,16.634,17.48,109052,0
2016-01-19,17.55,17.89,16.7,16.89,86900,0
2016-01-20,16.33,17.3442,15.72,17.11,153806,0
2016-01-21,17.22,17.93,16.96,17.09,100329,0
2016-01-22,17.5,17.86,16.981,17.8,124953,0
2016-01-25,17.63,18.43,17.55,17.92,110334,0
2016-01-26,18.06,18.37,17.55,18.26,49069,0
2016-01-27,18.07,18.21,17.58,17.64,59983,0
2016-01-28,17.93,18.2,17.52,17.53,89623,0
2016-01-29,17.66,18.505,17.66,18.25,78535,0
2016-02-01,18.09,18.52,17.82,18.14,59227,0
2016-02-02,17.88,18.02,15.99,16.15,161724,0
2016-02-03,16.22,17.25,16.0001,17.01,125637,0
2016-02-04,16.9,17.57,16.2146,17.41,77108,0
2016-02-05,17.25,17.29,14.86,15.1,179395,0
2016-02-08,14.61,15.01,13.91,14.62,90977,0
2016-02-09,14.31,15.05,14.31,14.56,66844,0
2016-02-10,14.72,15.95,14.69,15.35,115019,0
2016-02-11,14.93,15.71,14.84,15.48,59597,0
2016-02-12,15.62,16.2,15.25,15.99,86329,0
2016-02-16,16.12,16.92,16.01,16.91,92521,0
2016-02-17,17.15,18.29,17.14,18.28,154170,0
2016-02-18,18.18,18.26,17.33,17.68,125073,0
2016-02-19,17.38,17.92,16,17.69,84899,0
2016-02-22,17.79,18.2089,16.93,17,78947,0
2016-02-23,17.09,18.3,17.09,18.26,96425,0
2016-02-24,17.98,18.62,17.59,18.48,143291,0
2016-02-25,18.61,18.68,18.0071,18.59,66906,0
2016-02-26,18.79,19.1,18.31,18.72,183485,0
2016-02-29,18.88,19.9799,18.73,19.2,124987,0
2016-03-01,19.54,20.1699,19.02,19.24,99851,0
2016-03-02,19.27,19.42,18.97,19.25,107529,0
2016-03-03,19.26,19.742,18.85,18.95,132367,0
2016-03-04,18.92,20,18.81,19.67,170408,0
2016-03-07,19.69,19.69,18.86,19,89587,0
2016-03-08,18.94,19.23,18.85,18.96,93005,0
2016-03-09,19.07,19.59,18.46,19.58,134179,0
2016-03-10,19.98,19.98,19.02,19.72,170916,0
2016-03-11,20.5,21.4,19.07,20.4,320251,0
2016-03-14,20.39,20.97,20.06,20.16,154044,0
2016-03-15,19.88,20.1,18.28,18.37,206698,0
2016-03-16,18.1,18.385,17.05,17.18,274303,0
2016-03-17,17.12,18.19,17,18,249194,0
2016-03-18,18,18.6,17.87,18.46,188036,0
2016-03-21,18.27,18.9,17.5,17.57,137810,0
2016-03-22,17.39,17.72,17.08,17.51,367048,0
2016-03-23,17.57,17.86,16.77,16.87,188499,0
2016-03-24,16.84,17.4899,16.46,17.26,106761,0
2016-03-28,17.25,17.25,16.45,16.55,233072,0
2016-03-29,16.51,17.26,16.17,16.74,221401,0
2016-03-30,16.83,17.44,16.45,17.26,147427,0
2016-03-31,17.26,17.56,17.1,17.36,151181,0
2016-04-01,17.32,17.85,17.2,17.75,81832,0
2016-04-04,17.7,17.7,17.09,17.2,75639,0
2016-04-05,17.1,17.81,17.1,17.47,52143,0
2016-04-06,17.55,18.14,17.38,18.06,83701,0
2016-04-07,18.02,18.05,17.12,17.36,97754,0
2016-04-08,17.59,17.74,17.07,17.18,47205,0
2016-04-11,17.25,17.51,17.04,17.11,63610,0
2016-04-12,17.1,17.66,16.91,17.63,78426,0
2016-04-13,17.74,18.125,17.6,17.97,82609,0
2016-04-14,17.95,18.1393,17.38,17.42,108684,0
2016-04-15,17.4,17.655,17.37,17.5,73273,0
2016-04-18,17.43,18.03,17.26,17.95,100730,0
2016-04-19,17.95,18.74,17.84,18.58,159446,0
2016-04-20,18.72,18.99,18.3,18.74,121728,0
2016-04-21,18.76,18.9,18.451,18.61,126390,0
2016-04-22,18.54,18.95,18.47,18.55,77951,0
2016-04-25,18.55,19.04,18.45,18.68,131297,0
2016-04-26,18.71,18.71,17.9901,18.09,74055,0
2016-04-27,18,18.02,17.18,17.47,94975,0
2016-04-28,17.55,17.95,17.46,17.52,92870,0
2016-04-29,17.53,17.58,16.41,16.6,194471,0
2016-05-02,16.73,16.73,16.07,16.2,194202,0
2016-05-03,15.94,16.06,14.95,15.11,284277,0
2016-05-04,14.87,15.39,14.65,15.04,179477,0
2016-05-05,15.26,16.2599,15.06,15.98,209465,0
2016-05-06,13.96,15.07,13.28,13.9,379608,0
2016-05-09,13.9,13.99,13.48,13.74,81590,0
2016-05-10,13.85,13.88,13.46,13.83,128616,0
2016-05-11,13.82,14.27,13.81,13.9,70119,0
2016-05-12,14.05,14.055,12.76,12.95,137600,0
2016-05-13,13.02,13.78,12.7855,13.53,122234,0
2016-05-16,13.62,13.62,12.79,12.86,145657,0
2016-05-17,12.81,12.96,12.33,12.38,207240,0
2016-05-18,12.38,13.11,12.38,13.07,168161,0
2016-05-19,12.98,13.2,12.38,12.67,106246,0
2016-05-20,12.72,13.79,12.65,13.54,156615,0
2016-05-23,13.63,14.16,13.32,14.05,197880,0
2016-05-24,14.15,14.7,13.87,14.41,251267,0
2016-05-25,14.39,14.64,13.89,13.98,192882,0
2016-05-26,13.89,14.534,13.62,14.45,131943,0
2016-05-27,14.59,14.9,14.46,14.86,177686,0
2016-05-31,14.85,14.86,14.04,14.33,100313,0
2016-06-01,14.31,14.45,14.02,14.41,132235,0
2016-06-02,14.39,14.63,14.06,14.49,126016,0
2016-06-03,14.57,14.71,14.05,14.24,63154,0
2016-06-06,14.21,14.56,14.08,14.49,143706,0
2016-06-07,14.49,14.64,14.25,14.55,96704,0
2016-06-08,14.54,14.68,14.33,14.39,79883,0
2016-06-09,14.26,14.47,13.87,14.05,79894,0
2016-06-10,13.82,14.25,13.76,14,97294,0
2016-06-13,14.04,14.365,13.51,13.57,121110,0
2016-06-14,13.54,13.9699,13.51,13.88,70092,0
2016-06-15,13.775,13.99,13.63,13.85,93748,0
2016-06-16,13.81,13.98,13.57,13.89,63111,0
2016-06-17,13.735,13.8,13.47,13.65,93648,0
2016-06-20,13.8,14.25,13.526,14.07,122435,0
2016-06-21,14.07,14.22,13.86,14.01,136870,0
2016-06-22,13.86,14.02,13.66,13.93,89354,0
2016-06-23,14.01,14.24,13.74,14.24,135564,0
2016-06-24,13.46,13.9,13.1089,13.39,973055,0
2016-06-27,13.16,13.66,12.41,12.92,164292,0
2016-06-28,12.9,13.58,12.89,13.4,137076,0
2016-06-29,13.53,13.77,13.14,13.69,45340,0
2016-06-30,13.72,14.13,13.6,13.87,55520,0
2016-07-01,13.95,14.13,13.71,13.82,66649,0
2016-07-05,13.63,13.64,13.35,13.48,54196,0
2016-07-06,13.76,13.76,13.37,13.54,81061,0
2016-07-07,13.53,13.74,13.37,13.6,86724,0
2016-07-08,13.59,14.75,13.51,14.73,187863,0
2016-07-11,14.74,15.445,14.66,15.36,143596,0
2016-07-12,15.435,15.75,15.14,15.56,111800,0
2016-07-13,15.58,15.625,14.87,14.97,82942,0
2016-07-14,14.99,14.99,14.58,14.6,65824,0
2016-07-15,14.7,14.7,14.17,14.41,65373,0
2016-07-18,14.51,14.77,14.35,14.66,34978,0
2016-07-19,14.65,14.77,14.09,14.47,45908,0
2016-07-20,14.45,15.11,14.43,15.09,59454,0
2016-07-21,15.14,15.17,14.77,15,61984,0
2016-07-22,14.94,14.94,14.6,14.91,60621,0
2016-07-25,14.85,15.35,14.69,15.22,62716,0
2016-07-26,15.26,15.57,15.16,15.38,70728,0
2016-07-27,15.46,15.5,14.965,15.31,36597,0
2016-07-28,15.24,15.35,15,15.07,25950,0
2016-07-29,15.09,15.18,14.71,14.86,56440,0
2016-08-01,14.82,15.12,14.79,14.9,67769,0
2016-08-02,14.91,14.9999,14.67,14.72,99317,0
2016-08-03,14.71,15.2,14.71,15.18,75003,0
2016-08-04,15.13,15.38,13.947,15.27,44326,0
2016-08-05,17,17.835,16.1,17,265423,0
2016-08-08,17,17.17,16.77,17.05,50494,0
2016-08-09,17.01,17.01,16.6201,16.74,34973,0
2016-08-10,16.7,16.8,16.23,16.34,93533,0
2016-08-11,16.36,17.02,16.36,16.92,41426,0
2016-08-12,16.86,17.18,16.69,17.17,46053,0
2016-08-15,17.1,17.56,16.65,17.16,93363,0
2016-08-16,17.14,17.4,16.75,17.09,72352,0
2016-08-17,17.16,17.7,17.02,17.38,61501,0
2016-08-18,17.39,18.39,17.26,17.63,73402,0
2016-08-19,17.5,17.92,17.32,17.36,52852,0
2016-08-22,17.13,17.45,16.661,16.95,34737,0
2016-08-23,16.72,17.37,16.72,16.8,68051,0
2016-08-24,16.77,17.13,16.77,16.95,28983,0
2016-08-25,16.68,16.68,15.97,16.07,87301,0
2016-08-26,16.15,16.55,15.82,15.89,115077,0
2016-08-29,16,16.59,15.84,16.56,118745,0
2016-08-30,16.59,16.79,16.59,16.68,52775,0
2016-08-31,16.72,16.93,16.37,16.4,64061,0
2016-09-01,16.48,16.676,16.04,16.4,77621,0
2016-09-02,16.5,16.71,16.2,16.7,64222,0
2016-09-06,16.85,17.35,16.46,16.58,54649,0
2016-09-07,16.53,16.99,16.4,16.83,34891,0
2016-09-08,16.75,16.98,16.68,16.95,69409,0
2016-09-09,16.75,16.85,15.88,15.9,46589,0
2016-09-12,15.78,16.16,15.66,16.16,20649,0
2016-09-13,16.13,16.31,16.12,16.23,25059,0
2016-09-14,16.23,16.71,16.23,16.62,74825,0
2016-09-15,16.56,17.01,16.49,16.98,53222,0
2016-09-16,16.85,17.02,16.62,16.62,42605,0
2016-09-19,16.76,16.76,16.35,16.46,25119,0
2016-09-20,16.55,17.03,16.47,16.71,41184,0
2016-09-21,16.88,17.13,16.52,16.82,39180,0
2016-09-22,17.06,17.195,16.91,17.09,45551,0
2016-09-23,17.01,17.26,17.01,17.1,26465,0
2016-09-26,16.95,16.98,16.61,16.64,32223,0
2016-09-27,16.71,17.21,16.64,17.21,31214,0
2016-09-28,17.25,17.85,17.2,17.79,99965,0
2016-09-29,17.8,17.8,17.42,17.51,26335,0
2016-09-30,17.46,17.89,17.44,17.83,35365,0
2016-10-03,17.83,18.32,17.7691,18.28,56510,0
2016-10-04,18.3,18.3,17.905,18.03,51735,0
2016-10-05,17.99,18.2,17.86,17.97,72685,0
2016-10-06,17.82,17.915,17.66,17.7,18851,0
2016-10-07,17.66,17.769,17.11,17.35,63464,0
2016-10-10,17.4,17.83,17.38,17.69,85310,0
2016-10-11,17.52,17.63,16.985,17.06,31423,0
2016-10-12,17.2,17.27,17.01,17.05,13845,0
2016-10-13,16.92,17.4,16.7001,17.23,31552,0
2016-10-14,17.27,17.37,17.1,17.21,72398,0
2016-10-17,17.34,17.605,17.17,17.41,52486,0
2016-10-18,17.65,17.85,17.53,17.71,30367,0
2016-10-19,17.77,17.77,17.3,17.31,30785,0
2016-10-20,17.21,17.62,17,17.08,22061,0
2016-10-21,17,17.22,17,17.12,47507,0
2016-10-24,17.052,17.29,17.052,17.2,28345,0
2016-10-25,17.22,17.27,16.45,16.54,63866,0
2016-10-26,16.43,16.63,16.11,16.25,29604,0
2016-10-27,16.46,16.48,16.21,16.34,42142,0
2016-10-28,16.43,16.5058,16,16.11,27160,0
2016-10-31,16.09,16.47,15.97,16.35,67061,0
2016-11-01,16.32,16.46,15.75,15.89,32220,0
2016-11-02,15.98,16.1301,15.78,15.98,64024,0
2016-11-03,16,16.16,15.88,16.06,75504,0
2016-11-04,14.01,14.47,10.72,11.04,799089,0
2016-11-07,11.69,11.89,10.76,11.07,437406,0
2016-11-08,11.05,12.2,11.05,12.07,263381,0
2016-11-09,11.94,13,11.8583,12.89,154889,0
2016-11-10,12.82,13.09,12.51,12.64,166982,0
2016-11-11,12.67,13.39,12.24,13.26,237764,0
2016-11-14,13.17,13.75,12.9305,13.44,199681,0
2016-11-15,13.33,13.45,12.95,13.39,74788,0
2016-11-16,13.39,14.84,13.39,13.6,313637,0
2016-11-17,13.67,13.79,13.5668,13.62,62421,0
2016-11-18,13.67,13.91,13.29,13.41,73979,0
2016-11-21,13.27,13.5,13.24,13.37,69100,0
2016-11-22,13.46,13.46,13.1,13.2,47721,0
2016-11-23,13.19,13.22,12.69,13.2,142911,0
2016-11-25,13.29,13.34,12.91,12.98,38248,0
2016-11-28,13,13.29,12.76,12.97,57975,0
2016-11-29,13.2,13.81,13.2,13.75,116152,0
2016-11-30,14.01,14.48,13.77,13.85,88240,0
2016-12-01,13.82,14.09,13.67,14.06,82969,0
2016-12-02,14.19,14.23,13.92,14.05,85673,0
2016-12-05,14.2,15.28,14.2,14.98,109936,0
2016-12-06,15.1,15.16,14.77,14.86,55333,0
2016-12-07,14.83,15.175,14.28,14.45,96397,0
2016-12-08,14.44,14.95,14.44,14.75,75009,0
2016-12-09,14.86,14.97,14.705,14.88,120004,0
2016-12-12,14.75,15.25,14.401,14.68,60772,0
2016-12-13,14.73,15.09,14.62,14.67,75411,0
2016-12-14,14.8,14.94,13.91,14.09,230962,0
2016-12-15,14.23,14.51,14.03,14.1,107020,0
2016-12-16,14.2,14.65,13.8,13.94,88334,0
2016-12-19,13.96,14.41,13.85,14.03,53894,0
2016-12-20,14,14.13,13.94,14,83764,0
2016-12-21,14.005,14.005,13.1,13.16,203659,0
2016-12-22,13.14,13.9,12.79,13.75,96193,0
2016-12-23,13.71,13.91,13.35,13.44,66188,0
2016-12-27,13.41,13.67,13.31,13.38,149143,0
2016-12-28,13.32,13.45,13.12,13.27,50501,0
2016-12-29,13.24,13.61,13.11,13.57,44622,0
2016-12-30,13.52,13.52,13.27,13.45,36261,0
2017-01-03,13.73,13.85,13.405,13.75,49151,0
2017-01-04,13.73,13.99,13.34,13.5,138400,0
2017-01-05,13.44,13.81,13.39,13.53,73722,0
2017-01-06,13.52,13.5428,13.3,13.4,101299,0
2017-01-09,13.33,13.33,13.02,13.08,86687,0
2017-01-10,13.04,13.36,12.91,13.33,101799,0
2017-01-11,13.3,13.3,12.95,12.99,77489,0
2017-01-12,12.95,13.065,12.63,13.02,66333,0
2017-01-13,13.09,13.18,12.83,12.87,38112,0
2017-01-17,12.87,13.02,12.6799,12.79,63504,0
2017-01-18,12.85,12.88,12.72,12.78,36810,0
2017-01-19,12.83,12.83,12.59,12.6,58927,0
2017-01-20,12.57,12.865,12.57,12.82,23022,0
2017-01-23,12.74,13.05,12.52,12.98,88295,0
2017-01-24,12.99,13.32,12.93,13.24,58281,0
2017-01-25,13.43,13.5599,13.35,13.41,51953,0
2017-01-26,13.4,13.9292,13.4,13.82,62771,0
2017-01-27,13.91,13.92,13.7,13.87,49563,0
2017-01-30,13.8,13.8,13.48,13.54,76897,0
2017-01-31,13.41,13.77,13.24,13.75,26122,0
2017-02-01,13.86,14.01,13.71,13.81,45024,0
2017-02-02,13.58,13.775,13.46,13.53,51489,0
2017-02-03,13.65,13.775,13.53,13.66,62584,0
2017-02-06,13.69,13.82,13.54,13.74,53934,0
2017-02-07,13.82,13.82,13.25,13.26,35924,0
2017-02-08,13.23,13.23,12.6099,13.16,46792,0
2017-02-09,13.15,13.64,13.15,13.32,44531,0
2017-02-10,13.3,13.44,13.16,13.33,26601,0
2017-02-13,13.42,13.49,13.09,13.25,36461,0
2017-02-14,13.22,13.29,13.05,13.17,17561,0
2017-02-15,13.07,13.22,12.8601,13,53784,0
2017-02-16,13,13.15,12.7811,13,41115,0
2017-02-17,12.98,13.17,12.93,13.06,51202,0
2017-02-21,13.08,13.15,12.87,12.96,31255,0
2017-02-22,12.95,12.98,12.78,12.87,37942,0
2017-02-23,12.87,12.87,12.41,12.61,56261,0
2017-02-24,12.2,12.85,12.2,12.8,48018,0
2017-02-27,12.68,12.82,12.5301,12.56,81802,0
2017-02-28,12.58,12.58,12.395,12.5,79501,0
2017-03-01,12.59,12.8,12.59,12.71,67215,0
2017-03-02,12.71,13.1,12.71,13.09,82939,0
2017-03-03,13.05,13.05,12.44,12.5,41999,0
2017-03-06,12.41,13.07,12.4,12.85,99755,0
2017-03-07,12.85,13.75,12.85,13.45,310381,0
2017-03-08,13.5,13.5,13.08,13.29,99191,0
2017-03-09,13.31,13.75,12.99,13.02,152315,0
2017-03-10,14,14.79,13.7,14.19,206586,0
2017-03-13,14.07,14.4,13.57,13.7,111522,0
2017-03-14,13.6,13.67,13,13.05,113294,0
2017-03-15,13.02,13.36,12.94,13.31,46142,0
2017-03-16,13.28,13.45,13.27,13.31,52023,0
2017-03-17,13.22,13.41,12.85,12.93,244523,0
2017-03-20,12.84,13.3,12.84,13.14,107372,0
2017-03-21,13.23,13.23,12.22,12.38,132004,0
2017-03-22,12.33,12.5,12.0992,12.25,79287,0
2017-03-23,12.02,12.48,11.895,12.24,76113,0
2017-03-24,12.34,12.48,11.69,12.01,136832,0
2017-03-27,11.95,12.57,11.855,12.49,113375,0
2017-03-28,12.45,12.89,12.43,12.71,59544,0
2017-03-29,12.49,13.06,12.49,12.62,54076,0
2017-03-30,12.6,12.88,12.6,12.71,38399,0
2017-03-31,12.73,13.1,12.46,12.5,82143,0
2017-04-03,12.46,12.58,12.09,12.25,148603,0
2017-04-04,12.17,12.49,12.01,12.16,59358,0
2017-04-05,12.16,12.35,12.14,12.17,57185,0
2017-04-06,12.21,12.8,12.06,12.5,137816,0
2017-04-07,12.56,12.8,11.94,12.13,91750,0
2017-04-10,12.14,12.24,11.86,11.99,78953,0
2017-04-11,12.01,12.16,11.87,12.01,54416,0
2017-04-12,11.98,12.0299,11.84,11.86,63011,0
2017-04-13,11.8,11.94,11.7,11.82,54939,0
2017-04-17,11.81,11.98,11.11,11.82,33963,0
2017-04-18,11.72,11.77,11.41,11.65,81030,0
2017-04-19,11.71,11.84,11.565,11.67,76026,0
2017-04-20,11.97,12.45,11.76,12.25,187193,0
2017-04-21,12.34,12.5,12.02,12.3,108307,0
2017-04-24,12.55,12.72,12.41,12.43,82716,0
2017-04-25,12.5,12.74,12.5,12.54,148634,0
2017-04-26,12.57,13.07,12.57,12.93,100821,0
2017-04-27,12.91,13.15,12.73,13.09,64660,0
2017-04-28,13.18,13.27,13,13.11,74485,0
2017-05-01,13.08,13.59,12.99,13.45,62614,0
2017-05-02,13.59,13.6899,13.35,13.42,69494,0
2017-05-03,13.27,13.49,12.99,13.47,81776,0
2017-05-04,13.47,13.72,13.39,13.59,103947,0
2017-05-05,12.65,13.5728,12.33,12.59,228425,0
2017-05-08,12.6,12.72,11.87,12,122617,0
2017-05-09,12,12.01,11.65,11.8,315944,0
2017-05-10,11.86,12.47,11.86,12.43,132890,0
2017-05-11,12.38,12.65,12.1,12.45,98835,0
2017-05-12,12.45,12.66,12.33,12.46,70518,0
2017-05-15,12.59,13.43,12.59,13.41,157688,0
2017-05-16,13.54,14.05,13.49,13.63,162510,0
2017-05-17,13.53,13.53,12.83,13.01,96031,0
2017-05-18,12.91,13.3,12.87,13.08,56731,0
2017-05-19,13.08,13.24,12.59,13.02,120956,0
2017-05-22,13.03,13.17,12.7,12.84,110078,0
2017-05-23,12.79,13.08,12.64,12.94,66329,0
2017-05-24,13,13.38,12.93,13,57532,0
2017-05-25,13,13.1165,12.86,12.88,64482,0
2017-05-26,12.89,12.89,12.425,12.73,75605,0
2017-05-30,12.89,12.89,12.31,12.59,153349,0
2017-05-31,12.62,12.98,12.4196,12.59,46624,0
2017-06-01,12.64,12.92,12.51,12.71,122383,0
2017-06-02,12.74,12.88,12.58,12.68,69620,0
2017-06-05,12.77,13,12.67,12.93,119816,0
2017-06-06,13,13.385,12.85,13.27,138035,0
2017-06-07,13.39,13.5,13.18,13.46,114334,0
2017-06-08,13.41,13.52,13.27,13.39,89474,0
2017-06-09,13.4,13.5,13.01,13.35,121113,0
2017-06-12,13.3,13.4,12.59,12.64,107185,0
2017-06-13,12.72,12.87,12.52,12.63,191193,0
2017-06-14,12.63,12.68,12.34,12.47,155780,0
2017-06-15,12.27,12.64,12.22,12.58,87265,0
2017-06-16,12.52,12.549,12.245,12.32,118513,0
2017-06-19,12.37,12.75,12.32,12.65,105904,0
2017-06-20,12.67,12.67,12.41,12.53,81198,0
2017-06-21,12.61,12.89,12.41,12.45,99043,0
2017-06-22,12.42,13.46,12.33,13.06,442795,0
2017-06-23,13.17,13.58,12.61,13.31,1224766,0
2017-06-26,13.47,13.71,13.14,13.26,152943,0
2017-06-27,13.27,13.79,13.15,13.67,103423,0
2017-06-28,13.74,14.299,13.71,14.09,149906,0
2017-06-29,14.16,14.22,13.19,13.3,178242,0
2017-06-30,13.31,13.31,12.5,12.61,170622,0
2017-07-03,12.55,13.04,12.5,12.92,104110,0
2017-07-05,12.96,13.15,12.04,12.1,186155,0
2017-07-06,12.01,12.24,11.99,11.99,208401,0
2017-07-07,12,12.15,11.98,12.05,101109,0
2017-07-10,11.98,12.24,11.96,12.03,137510,0
2017-07-11,12.02,12.52,11.95,12.39,157001,0
2017-07-12,12.55,12.67,12.15,12.16,54757,0
2017-07-13,12.15,12.29,12.0436,12.14,72909,0
2017-07-14,12.12,12.2,12.02,12.08,67863,0
2017-07-17,12.01,12.25,12.01,12.04,85195,0
2017-07-18,12,12.05,11.98,12.04,71656,0
2017-07-19,12.06,12.2,11.9521,12,103972,0
2017-07-20,12.13,12.13,11.98,12.08,44777,0
2017-07-21,12.06,12.06,11.76,12.01,234160,0
2017-07-24,12.04,12.07,11.87,12.01,59406,0
2017-07-25,12.06,12.19,11.935,11.99,94246,0
2017-07-26,11.99,12.09,11.96,11.99,70199,0
2017-07-27,11.99,12.11,11.73,11.91,212245,0
2017-07-28,11.82,12.04,11.3,11.77,68711,0
2017-07-31,11.76,11.78,11,11.01,323934,0
2017-08-01,11.18,11.47,11.01,11.21,214125,0
2017-08-02,11.22,11.26,11.03,11.11,131185,0
2017-08-03,11.06,11.27,10.82,10.87,148261,0
2017-08-04,8.04,8.68,6.6335,8.21,1420668,0
2017-08-07,8.25,8.67,7.99,8,498457,0
2017-08-08,8.16,8.2068,7.72,7.75,261560,0
2017-08-09,7.75,7.97,7.59,7.92,129659,0
2017-08-10,7.86,8.125,7.86,8.05,321295,0
2017-08-11,8.1,8.61,8.07,8.4,242489,0
2017-08-14,8.35,8.58,7.98,8.01,177906,0
2017-08-15,8.08,8.5,8.075,8.4,163651,0
2017-08-16,8.4,8.58,8.34,8.42,62374,0
2017-08-17,8.43,8.58,8.09,8.3,78451,0
2017-08-18,8.33,8.42,8.1,8.24,115279,0
2017-08-21,8.22,8.23,7.875,7.88,103974,0
2017-08-22,7.88,8,7.7601,7.91,144664,0
2017-08-23,7.89,8.2892,7.7101,7.82,76271,0
2017-08-24,7.95,7.99,7.7,7.75,77758,0
2017-08-25,7.77,7.83,7.605,7.81,96767,0
2017-08-28,7.81,7.88,7.69,7.79,71809,0
2017-08-29,7.74,7.87,7.65,7.73,50841,0
2017-08-30,7.71,7.7293,7.41,7.5,130372,0
2017-08-31,7.51,7.64,7.24,7.26,106815,0
2017-09-01,7.3,7.72,7.22,7.59,77895,0
2017-09-05,7.59,7.789,7.44,7.69,100613,0
2017-09-06,7.69,7.8,7.51,7.66,61632,0
2017-09-07,7.7,7.875,7.48,7.51,52954,0
2017-09-08,7.48,7.71,7.36,7.58,77422,0
2017-09-11,7.56,7.87,7.56,7.73,30403,0
2017-09-12,7.7,7.95,7.695,7.83,46969,0
2017-09-13,7.8101,8.05,7.805,8.01,84458,0
2017-09-14,8.01,8.09,7.67,7.7,59427,0
2017-09-15,7.73,7.78,7.6,7.67,109124,0
2017-09-18,7.69,7.84,7.6,7.62,54768,0
2017-09-19,7.61,7.7,7.51,7.66,56154,0
2017-09-20,7.64,7.9,7.63,7.72,74061,0
2017-09-21,7.69,7.76,7.56,7.63,66059,0
2017-09-22,7.6,7.73,7.6,7.7,46195,0
2017-09-25,7.74,7.74,7.1501,7.29,143110,0
2017-09-26,7.29,7.455,7.1301,7.14,68390,0
2017-09-27,7.15,7.305,7.08,7.14,58828,0
2017-09-28,7.08,7.23,6.9401,7.01,87632,0
2017-09-29,6.99,7.1439,6.75,6.89,130546,0
2017-10-02,6.9,7.23,6.89,7.14,76010,0
2017-10-03,7.15,7.2746,7.06,7.09,63629,0
2017-10-04,7.1,7.24,7.1,7.15,27670,0
2017-10-05,7.19,7.21,7,7,51617,0
2017-10-06,6.99,7.1165,6.91,7.02,53794,0
2017-10-09,7.41,7.41,7.06,7.29,224800,0
2017-10-10,7.3,7.89,7.3,7.67,119600,0
2017-10-11,7.64,7.81,7.45,7.57,75113,0
2017-10-12,7.48,7.77,7.31,7.68,77761,0
2017-10-13,7.63,7.7,7.51,7.56,136548,0
2017-10-16,7.55,7.65,7.3271,7.33,34997,0
2017-10-17,7.3,7.56,7.3,7.32,17714,0
2017-10-18,7.37,7.7,7.35,7.51,32249,0
2017-10-19,7.5,7.58,7.33,7.5,32893,0
2017-10-20,7.49,7.61,7.455,7.55,23266,0
2017-10-23,7.52,7.59,7.37,7.5,55016,0
2017-10-24,7.65,7.65,7.25,7.26,32559,0
2017-10-25,7.29,7.39,7.03,7.1,42940,0
2017-10-26,7.14,7.2,7,7.01,29050,0
2017-10-27,7.05,7.15,6.92,7.15,54033,0
2017-10-30,7.13,7.13,6.66,6.7,99390,0
2017-10-31,6.86,7.15,6.66,6.92,62245,0
2017-11-01,6.93,7,6.76,6.95,27148,0
2017-11-02,7.08,7.08,6.66,6.76,67517,0
2017-11-03,6.85,7.68,6.85,7.5,185339,0
2017-11-06,7.53,7.75,7.36,7.61,24270,0
2017-11-07,8.27,8.27,7.55,7.67,161005,0
2017-11-08,7.61,7.75,7.5,7.57,31031,0
2017-11-09,7.49,7.74,7.49,7.63,34552,0
2017-11-10,7.58,8.13,7.58,8.05,69704,0
