Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3,3,2.88,2.93,5100,0
2005-02-28,2.86,2.92,2.83,2.91,5400,0
2005-03-01,2.89,2.99,2.87,2.97,10300,0
2005-03-02,2.97,2.97,2.9,2.9,4900,0
2005-03-03,2.91,2.91,2.86,2.86,5000,0
2005-03-04,2.9,2.9,2.75,2.84,4700,0
2005-03-07,2.88,2.98,2.77,2.78,7300,0
2005-03-08,2.78,2.83,2.78,2.83,900,0
2005-03-09,2.75,2.79,2.65,2.66,6400,0
2005-03-10,2.65,2.66,2.55,2.57,16700,0
2005-03-11,2.58,2.75,2.57,2.57,8100,0
2005-03-14,2.59,2.67,2.59,2.63,3400,0
2005-03-15,2.66,2.66,2.55,2.59,9300,0
2005-03-16,2.66,2.66,2.59,2.59,7400,0
2005-03-17,2.6,2.63,2.6,2.63,200,0
2005-03-18,2.67,2.68,2.66,2.68,3000,0
2005-03-21,2.68,2.68,2.58,2.61,14300,0
2005-03-22,2.56,2.66,2.56,2.66,8000,0
2005-03-23,2.56,2.56,2.37,2.38,37000,0
2005-03-24,2.39,2.39,2.38,2.38,2200,0
2005-03-28,2.37,2.39,2.27,2.32,8900,0
2005-03-29,2.35,2.4,2.32,2.4,3300,0
2005-03-30,2.44,2.7,2.44,2.67,10400,0
2005-03-31,2.69,2.7,2.69,2.7,1400,0
2005-04-01,2.6,2.64,2.56,2.6,5800,0
2005-04-04,2.59,2.6,2.56,2.56,2800,0
2005-04-05,2.56,2.59,2.56,2.57,3300,0
2005-04-06,2.55,2.55,2.35,2.36,10000,0
2005-04-07,2.35,2.35,2.3,2.35,4200,0
2005-04-11,2.4,2.44,2.39,2.44,3800,0
2005-04-12,2.36,2.43,2.35,2.38,1300,0
2005-04-13,2.37,2.38,2.37,2.38,400,0
2005-04-14,2.38,2.38,2.37,2.37,1900,0
2005-04-15,2.38,2.45,2.36,2.45,4500,0
2005-04-18,2.39,2.47,2.39,2.47,7800,0
2005-04-19,2.42,2.5,2.42,2.47,2800,0
2005-04-20,2.44,2.46,2.44,2.46,1200,0
2005-04-21,2.45,2.45,2.45,2.45,300,0
2005-04-22,2.43,2.43,2.43,2.43,1000,0
2005-04-25,2.44,2.44,2.36,2.36,4400,0
2005-04-27,2.4,2.65,2.4,2.6,6600,0
2005-04-28,2.65,2.69,2.6,2.6,2900,0
2005-04-29,2.65,2.65,2.4,2.43,29500,0
2005-05-02,2.42,2.5,2.42,2.5,4200,0
2005-05-03,2.55,2.55,2.5,2.5,1300,0
2005-05-04,2.52,2.55,2.52,2.55,1400,0
2005-05-05,2.52,2.52,2.5,2.5,2000,0
2005-05-06,2.55,2.55,2.55,2.55,1000,0
2005-05-09,2.55,2.6,2.5,2.5,5600,0
2005-05-10,2.53,2.53,2.53,2.53,100,0
2005-05-11,2.5,2.54,2.5,2.54,1300,0
2005-05-12,2.53,2.55,2.5,2.55,11700,0
2005-05-13,2.55,2.6,2.55,2.56,11200,0
2005-05-16,2.56,2.57,2.5,2.5,7100,0
2005-05-17,2.46,2.48,2.46,2.48,1200,0
2005-05-18,2.47,2.5,2.47,2.5,3700,0
2005-05-19,2.5,2.56,2.5,2.52,4800,0
2005-05-20,2.6,2.6,2.52,2.6,9400,0
2005-05-23,2.56,2.59,2.5,2.54,13900,0
2005-05-24,2.52,2.59,2.5,2.52,2600,0
2005-05-25,2.51,2.52,2.3,2.36,85000,0
2005-05-26,2.36,2.43,2.36,2.43,47000,0
2005-05-27,2.45,2.47,2.45,2.45,2500,0
2005-05-31,2.44,2.44,2.42,2.42,3600,0
2005-06-01,2.46,2.5,2.45,2.45,2700,0
2005-06-02,2.48,2.49,2.48,2.49,1100,0
2005-06-03,2.48,2.57,2.48,2.57,2900,0
2005-06-06,2.58,2.59,2.58,2.59,2000,0
2005-06-07,2.5,2.65,2.5,2.6,4700,0
2005-06-08,2.6,2.74,2.6,2.74,4300,0
2005-06-09,2.75,3.35,2.75,3.28,23100,0
2005-06-10,3.34,3.5,3.02,3.02,30400,0
2005-06-13,3.1,3.1,3.07,3.08,3400,0
2005-06-14,3.1,3.19,3.1,3.16,6900,0
2005-06-15,3.2,3.2,3.16,3.18,4200,0
2005-06-16,3.16,3.16,3.09,3.09,8900,0
2005-06-17,3.14,3.2,3.11,3.2,6200,0
2005-06-20,3.17,3.21,3.17,3.21,4300,0
2005-06-21,3.27,3.27,3.05,3.11,14600,0
2005-06-22,3.07,3.1,2.96,3.1,10800,0
2005-06-23,3.2,3.39,3.2,3.32,11900,0
2005-06-24,3.28,3.31,3.25,3.25,13400,0
2005-06-27,3.29,3.29,3.08,3.08,14800,0
2005-06-28,3.09,3.2,3.09,3.17,4600,0
2005-06-29,3.2,3.3,3.16,3.2,7700,0
2005-06-30,3.24,3.24,3.2,3.2,2600,0
2005-07-01,3.2,3.27,3.2,3.27,3600,0
2005-07-05,3.25,3.3,3.1,3.2,10200,0
2005-07-06,3.23,3.24,3.2,3.21,5900,0
2005-07-08,3.25,3.28,3.21,3.25,9000,0
2005-07-11,3.26,3.27,3.24,3.25,6100,0
2005-07-12,3.26,3.4,3.2,3.2,6600,0
2005-07-13,3.3,3.3,3.25,3.25,3100,0
2005-07-14,3.35,3.4,3.25,3.25,17300,0
2005-07-15,3.26,3.27,3.24,3.26,12900,0
2005-07-18,3.24,3.3,3.24,3.26,1500,0
2005-07-19,3.3,3.3,3.05,3.1,7400,0
2005-07-20,3.05,3.07,3.05,3.07,3000,0
2005-07-21,3.05,3.08,2.95,2.95,13300,0
2005-07-22,3.04,3.1,2.99,3.1,9000,0
2005-07-25,3,3.1,3,3.09,4500,0
2005-07-26,3.08,3.09,3.01,3.01,1200,0
2005-07-27,3.05,3.09,3.05,3.09,2800,0
2005-07-28,3.1,3.1,3.1,3.1,1800,0
2005-07-29,3.07,3.09,3.07,3.09,300,0
2005-08-01,3.07,3.2,3.07,3.19,2300,0
2005-08-03,3.2,3.35,3.2,3.3,13300,0
2005-08-04,3.26,3.26,3.2,3.26,5100,0
2005-08-05,3.25,3.27,3.15,3.27,8600,0
2005-08-08,3.25,3.25,3.2,3.2,1500,0
2005-08-09,3.08,3.14,3.07,3.12,6300,0
2005-08-10,3.15,3.24,3.15,3.24,3900,0
2005-08-11,3.25,3.25,3.21,3.21,1600,0
2005-08-12,3.22,3.25,3.21,3.21,3000,0
2005-08-15,3.21,3.21,3.2,3.2,2800,0
2005-08-16,3.15,3.25,3.15,3.2,6000,0
2005-08-17,3.16,3.16,3.15,3.15,2400,0
2005-08-18,3.2,3.2,3.15,3.16,2400,0
2005-08-19,3.15,3.16,3.15,3.16,1700,0
2005-08-22,3.25,3.35,2.85,3.1,42600,0
2005-08-23,3.05,3.05,3.05,3.05,2700,0
2005-08-24,3.05,3.16,2.98,3.15,35400,0
2005-08-25,3.18,3.27,3.14,3.25,16100,0
2005-08-26,3.23,3.23,3,3.09,13700,0
2005-08-29,3.05,3.05,3,3.02,5500,0
2005-08-30,3.03,3.03,3.03,3.03,200,0
2005-08-31,3.02,3.03,3.02,3.03,2600,0
2005-09-01,2.98,2.98,2.93,2.97,7300,0
2005-09-02,2.95,3.1,2.95,2.97,6300,0
2005-09-06,2.91,2.96,2.8,2.96,24400,0
2005-09-07,2.9,2.95,2.9,2.94,73200,0
2005-09-08,2.95,2.95,2.95,2.95,5000,0
2005-09-09,2.95,3.01,2.94,3.01,6900,0
2005-09-12,3.1,3.14,3.05,3.08,2700,0
2005-09-13,3.09,3.1,3.09,3.1,3600,0
2005-09-14,3.06,3.17,3,3.02,6900,0
2005-09-15,3.04,3.04,3,3,2500,0
2005-09-16,2.95,3.1,2.95,3.07,15000,0
2005-09-19,3.01,3.05,3.01,3.05,700,0
2005-09-20,3.09,3.15,3.09,3.11,5400,0
2005-09-21,3.11,3.15,3.1,3.11,13100,0
2005-09-22,3.11,3.16,3.11,3.16,12300,0
2005-09-23,3.15,3.15,3.15,3.15,17600,0
2005-09-26,3.15,3.2,3.15,3.2,1100,0
2005-09-27,3.15,3.15,3.15,3.15,500,0
2005-09-28,3.19,3.2,3.12,3.12,3600,0
2005-09-29,3.1,3.25,3.1,3.25,12300,0
2005-09-30,3.24,3.29,3.2,3.27,10600,0
2005-10-03,3.28,3.3,3.25,3.26,14100,0
2005-10-04,3.26,3.26,3.25,3.25,9400,0
2005-10-05,3.25,3.35,3.2,3.33,14300,0
2005-10-06,3.33,3.33,3.25,3.29,3300,0
2005-10-07,3.28,3.29,3.28,3.29,900,0
2005-10-10,3.32,3.32,3.28,3.29,8100,0
2005-10-11,3.3,3.3,3.28,3.28,1100,0
2005-10-12,3.25,3.26,3.22,3.22,4300,0
2005-10-13,3.21,3.22,3.21,3.22,2400,0
2005-10-14,3.2,3.2,3.14,3.14,4000,0
2005-10-17,3.15,3.25,3.15,3.18,12400,0
2005-10-18,3.25,3.25,3.1,3.16,5800,0
2005-10-19,3.1,3.16,3.1,3.16,2200,0
2005-10-20,3.2,3.2,3.15,3.15,3900,0
2005-10-21,3.2,3.2,3.1,3.1,700,0
2005-10-24,3.14,3.15,3.14,3.15,3000,0
2005-10-25,3.2,3.24,3.15,3.15,22000,0
2005-10-26,3.15,3.24,3.15,3.2,700,0
2005-10-27,3.25,3.25,3.2,3.2,500,0
2005-10-28,3.15,3.21,3.15,3.2,9800,0
2005-10-31,3.2,3.2,3.2,3.2,2000,0
2005-11-01,3.2,3.2,3.2,3.2,500,0
2005-11-02,3.17,3.3,3.14,3.3,5000,0
2005-11-03,3.27,3.3,3.18,3.23,9900,0
2005-11-04,3.25,3.26,3.2,3.2,10000,0
2005-11-07,3.21,3.21,3.17,3.17,3500,0
2005-11-08,3.2,3.2,3.18,3.18,8700,0
2005-11-09,3.28,3.3,3.24,3.3,4500,0
2005-11-10,3.25,3.25,3.25,3.25,500,0
2005-11-11,3.2,3.2,3.2,3.2,600,0
2005-11-14,3.2,3.2,3.18,3.18,300,0
2005-11-15,3.15,3.15,2.99,3.04,16400,0
2005-11-16,3.04,3.06,3.04,3.04,6400,0
2005-11-17,3.05,3.05,3.02,3.02,5000,0
2005-11-18,3.09,3.09,3.06,3.06,1800,0
2005-11-21,3.1,3.1,3.05,3.08,3300,0
2005-11-22,3.05,3.08,3,3.08,9100,0
2005-11-23,3.1,3.12,3.05,3.05,8400,0
2005-11-28,3,3,3,3,5000,0
2005-11-29,3,3.07,3,3.07,700,0
2005-11-30,3,3,3,3,400,0
2005-12-01,3.06,3.06,3.01,3.04,6900,0
2005-12-02,3.03,3.03,3.03,3.03,100,0
2005-12-05,3.04,3.1,3.03,3.03,3200,0
2005-12-06,3.06,3.06,3.05,3.05,2500,0
2005-12-07,3.03,3.1,2.96,3.06,8800,0
2005-12-08,3.07,3.07,3.05,3.05,4600,0
2005-12-09,3.06,3.12,3.06,3.11,3800,0
2005-12-12,3.15,3.15,3.15,3.15,7000,0
2005-12-13,3.12,3.12,3.1,3.1,3800,0
2005-12-14,3,3.25,3,3.25,7300,0
2005-12-15,3.21,3.25,3.15,3.15,6100,0
2005-12-16,3.19,3.2,3.18,3.2,5000,0
2005-12-19,3.16,3.16,3.1,3.1,3200,0
2005-12-21,3,3.04,3,3,9300,0
2005-12-22,3.1,3.1,3.1,3.1,400,0
2005-12-23,3.08,3.1,3,3.02,4700,0
2005-12-27,2.96,3,2.9,2.95,4800,0
2005-12-28,2.93,3.04,2.93,3,4900,0
2005-12-29,2.93,3.05,2.93,2.95,5600,0
2005-12-30,2.96,3.04,2.96,3.04,2500,0
2006-01-03,3,3,3,3,100,0
2006-01-04,2.99,3,2.99,3,3100,0
2006-01-05,2.96,2.99,2.95,2.99,2900,0
2006-01-06,3,3,2.97,2.97,3500,0
2006-01-09,2.97,3,2.97,2.99,2700,0
2006-01-10,3,3.08,2.95,2.95,7000,0
2006-01-11,2.96,2.96,2.95,2.95,7500,0
2006-01-12,2.95,2.95,2.93,2.95,900,0
2006-01-13,2.93,2.98,2.91,2.98,2400,0
2006-01-17,2.95,3,2.95,3,6100,0
2006-01-18,3,3,2.95,2.95,800,0
2006-01-19,2.91,2.92,2.8,2.8,16800,0
2006-01-20,2.85,2.85,2.7,2.7,13200,0
2006-01-23,2.7,2.92,2.7,2.92,7600,0
2006-01-24,2.82,2.92,2.82,2.91,2500,0
2006-01-25,2.97,2.99,2.97,2.97,2200,0
2006-01-26,2.9,2.9,2.9,2.9,1300,0
2006-01-27,2.9,2.9,2.8,2.81,6500,0
2006-01-30,2.85,2.9,2.85,2.9,2000,0
2006-01-31,2.86,2.86,2.85,2.85,1000,0
2006-02-01,2.8,2.9,2.6,2.9,10400,0
2006-02-02,2.85,2.85,2.8,2.81,2900,0
2006-02-03,2.8,2.81,2.75,2.81,3400,0
2006-02-06,2.8,2.8,2.78,2.78,2000,0
2006-02-07,2.78,2.85,2.75,2.8,7500,0
2006-02-08,2.85,2.9,2.75,2.75,3300,0
2006-02-09,2.8,2.89,2.68,2.85,4900,0
2006-02-10,2.85,2.95,2.84,2.91,5300,0
2006-02-13,2.95,2.95,2.95,2.95,2300,0
2006-02-14,2.95,2.98,2.94,2.94,5000,0
2006-02-15,2.94,2.94,2.93,2.93,7500,0
2006-02-16,2.94,2.94,2.9,2.9,1700,0
2006-02-17,2.93,2.93,2.92,2.93,3000,0
2006-02-21,2.93,2.93,2.9,2.93,3600,0
2006-02-22,2.93,3.1,2.9,3.09,38400,0
2006-02-23,3.05,3.2,3,3.2,25700,0
2006-02-24,3.23,3.23,3.14,3.15,7400,0
2006-02-27,3.19,3.19,3.1,3.15,12800,0
2006-02-28,3.2,3.2,3.11,3.2,10700,0
2006-03-01,3.15,3.2,3.1,3.15,16800,0
2006-03-02,3.15,3.2,3.11,3.11,3800,0
2006-03-06,3.1,3.25,3.1,3.19,25100,0
2006-03-07,3.2,3.26,3.16,3.2,14200,0
2006-03-08,3.25,3.3,3.25,3.25,8000,0
2006-03-09,3.21,3.21,3.1,3.18,11200,0
2006-03-10,3.18,3.2,3.18,3.2,7700,0
2006-03-13,3.15,3.2,3.15,3.18,8100,0
2006-03-14,3.2,3.35,3.18,3.2,11500,0
2006-03-15,3.3,3.3,3.12,3.15,29300,0
2006-03-16,3.15,3.2,3.08,3.15,4200,0
2006-03-17,3.16,3.17,3.12,3.12,3500,0
2006-03-20,3.13,3.2,2.98,3.01,11800,0
2006-03-21,3.05,3.05,3,3,2800,0
2006-03-22,3,3,3,3,700,0
2006-03-24,2.95,3.05,2.95,3.04,3600,0
2006-03-27,3,3,3,3,1900,0
2006-03-28,3,3.07,3,3.03,300,0
2006-03-29,3,3.04,3,3,5300,0
2006-03-30,3,3.06,3,3.01,2000,0
2006-03-31,3.13,3.13,3,3,3100,0
2006-04-03,3.01,3.02,3,3,900,0
2006-04-04,3.05,3.1,3,3.1,4100,0
2006-04-05,3.05,3.05,2.95,2.95,1800,0
2006-04-06,2.98,3.05,2.98,3.04,2300,0
2006-04-07,3.04,3.05,3.01,3.04,11000,0
2006-04-10,3.08,3.26,3.08,3.18,14300,0
2006-04-11,3.15,3.2,3.1,3.1,6400,0
2006-04-12,3.1,3.2,3.1,3.16,2400,0
2006-04-17,3.12,3.12,3.1,3.12,900,0
2006-04-18,3.1,3.11,3.07,3.07,1800,0
2006-04-19,3.1,3.13,3.1,3.12,1000,0
2006-04-20,3.08,3.1,2.97,3.01,21000,0
2006-04-21,3,3.01,2.98,3,6900,0
2006-04-24,2.98,3.01,2.98,2.99,4000,0
2006-04-25,2.97,3.02,2.89,2.93,12600,0
2006-04-26,2.91,3,2.91,2.91,5100,0
2006-04-27,2.9,2.91,2.8,2.84,10300,0
2006-04-28,2.81,2.9,2.81,2.9,4200,0
2006-05-01,2.88,3.02,2.88,3,3700,0
2006-05-02,3.02,3.08,3.02,3.08,3700,0
2006-05-03,3.05,3.05,3.05,3.05,200,0
2006-05-04,3,3.03,3,3.02,11500,0
2006-05-05,3.02,3.05,3.02,3.05,11700,0
2006-05-08,3.05,3.05,2.98,3,5100,0
2006-05-09,3,3.1,3,3.06,10400,0
2006-05-10,3.1,3.15,3.1,3.15,5400,0
2006-05-12,3.1,3.2,3.1,3.1,20700,0
2006-05-15,3.05,3.05,3.01,3.01,4500,0
2006-05-16,3,3,2.98,2.98,2100,0
2006-05-17,2.96,2.96,2.9,2.9,4400,0
2006-05-18,2.96,3,2.96,3,600,0
2006-05-19,2.96,2.96,2.86,2.86,4000,0
2006-05-22,2.88,2.93,2.88,2.93,900,0
2006-05-23,2.9,2.9,2.87,2.9,4900,0
2006-05-24,2.9,2.9,2.88,2.88,3400,0
2006-05-25,2.93,2.96,2.93,2.96,2400,0
2006-05-26,2.97,2.97,2.97,2.97,100,0
2006-05-30,2.96,2.96,2.95,2.95,900,0
2006-05-31,2.91,2.91,2.9,2.9,2700,0
2006-06-01,2.95,2.95,2.9,2.9,1300,0
2006-06-02,2.92,3.05,2.92,3.05,15300,0
2006-06-05,3.1,3.1,3.01,3.01,5100,0
2006-06-06,3,3,2.95,3,3300,0
2006-06-07,3.05,3.07,3.05,3.07,200,0
2006-06-08,2.96,3.05,2.9,2.9,12600,0
2006-06-09,2.95,2.95,2.9,2.9,400,0
2006-06-13,2.9,2.9,2.9,2.9,1000,0
2006-06-14,2.9,2.9,2.9,2.9,1000,0
2006-06-15,2.88,2.91,2.88,2.9,900,0
2006-06-16,2.91,2.91,2.91,2.91,1700,0
2006-06-19,2.87,2.91,2.87,2.91,1500,0
2006-06-20,2.9,2.9,2.56,2.66,18100,0
2006-06-21,2.66,2.8,2.66,2.8,4300,0
2006-06-22,2.8,2.8,2.72,2.72,2400,0
2006-06-23,2.7,2.75,2.7,2.75,300,0
2006-06-26,2.76,2.83,2.75,2.75,2900,0
2006-06-27,2.8,2.8,2.69,2.69,2700,0
2006-06-28,2.7,2.7,2.7,2.7,100,0
2006-06-29,2.64,2.69,2.64,2.69,400,0
2006-06-30,2.65,2.65,2.62,2.65,1800,0
2006-07-03,2.66,2.67,2.66,2.66,1800,0
2006-07-05,2.66,2.66,2.66,2.66,800,0
2006-07-06,2.66,2.66,2.65,2.65,1500,0
2006-07-10,2.61,2.62,2.55,2.55,4600,0
2006-07-11,2.52,2.61,2.32,2.6,26600,0
2006-07-12,2.55,2.56,2.48,2.48,3000,0
2006-07-13,2.38,2.39,2.3,2.3,27200,0
2006-07-14,2.29,2.29,2.21,2.26,9100,0
2006-07-17,2.28,2.28,2.18,2.2,11000,0
2006-07-18,2.17,2.17,2.01,2.01,20300,0
2006-07-19,2.01,2.04,1.96,2.04,12000,0
2006-07-20,2.07,2.07,2.07,2.07,800,0
2006-07-21,2.07,2.07,2.02,2.02,4600,0
2006-07-24,2.02,2.15,2.02,2.15,4000,0
2006-07-25,2.1,2.1,2.05,2.05,1100,0
2006-07-26,2.09,2.4,2.09,2.4,9500,0
2006-07-27,2.44,2.44,2.32,2.38,6000,0
2006-07-28,2.31,3.3,2.3,3.3,3600,0
2006-07-31,2.39,2.47,2.35,2.39,12500,0
2006-08-01,2.45,2.55,2.35,2.35,24100,0
2006-08-02,2.35,2.35,2.32,2.32,2500,0
2006-08-03,2.32,2.38,2.3,2.34,14300,0
2006-08-04,2.42,2.42,2.42,2.42,1200,0
2006-08-07,2.4,2.43,2.4,2.43,800,0
2006-08-08,2.41,2.41,2.4,2.4,700,0
2006-08-09,2.34,2.41,2.3,2.3,38600,0
2006-08-10,2.27,2.28,2.2,2.2,6000,0
2006-08-11,2.2,2.2,2,2.2,9800,0
2006-08-14,2.17,2.17,2,2.05,2700,0
2006-08-15,2.04,2.04,2,2,3700,0
2006-08-16,1.99,2.12,1.99,1.99,7300,0
2006-08-17,2,2.1,1.97,2.1,3800,0
2006-08-18,1.99,2.14,1.99,2.14,2400,0
2006-08-21,2.1,2.15,2.05,2.15,4200,0
2006-08-22,2.05,2.18,2,2.05,5100,0
2006-08-23,2.03,2.25,2.03,2.25,5900,0
2006-08-24,2.25,2.45,2.25,2.45,7100,0
2006-08-25,2.45,2.5,2.4,2.4,1700,0
2006-08-28,2.35,2.35,2.28,2.32,600,0
2006-08-29,2.22,2.33,2.18,2.33,2000,0
2006-08-30,2.32,2.35,2.32,2.35,1100,0
2006-08-31,2.4,2.41,2.15,2.2,11700,0
2006-09-01,2.05,2.25,2,2.2,10900,0
2006-09-05,2.15,2.15,2.1,2.1,800,0
2006-09-06,2.24,2.26,2.21,2.21,3100,0
2006-09-07,2.15,2.21,2.1,2.1,2000,0
2006-09-08,2.16,2.16,2.1,2.1,1000,0
2006-09-11,2.1,2.1,2.1,2.1,100,0
2006-09-12,2.1,2.1,2.1,2.1,900,0
2006-09-14,2.14,2.24,2.12,2.12,1500,0
2006-09-15,2.2,2.2,2.1,2.1,900,0
2006-09-18,2.1,2.1,2.05,2.05,3600,0
2006-09-19,2.05,2.05,2.05,2.05,1300,0
2006-09-20,2.01,2.05,2.01,2.05,1500,0
2006-09-21,2.15,2.41,2.15,2.3,5800,0
2006-09-22,2.36,2.61,2.06,2.55,37100,0
2006-09-25,2.6,3.6,2.4,2.76,193300,0
2006-09-26,2.77,2.77,2.21,2.29,94900,0
2006-09-27,2.27,2.34,2.26,2.31,47900,0
2006-09-28,2.31,2.45,2.23,2.34,23700,0
2006-09-29,2.22,2.26,2.01,2.14,31900,0
2006-10-02,2.03,2.14,2,2.14,5800,0
2006-10-03,2.2,2.22,2.1,2.1,13800,0
2006-10-04,2.16,2.25,2.15,2.25,10600,0
2006-10-05,2.3,2.3,2.2,2.25,40300,0
2006-10-06,2.28,2.46,2.28,2.35,11700,0
2006-10-09,2.3,2.3,2.15,2.21,3900,0
2006-10-10,2,2.22,2,2.22,13100,0
2006-10-12,2.23,2.23,2.23,2.23,1000,0
2006-10-13,2.27,2.27,2.21,2.27,5800,0
2006-10-16,2.2,2.2,2.14,2.15,1900,0
2006-10-17,2.19,2.29,2.19,2.29,900,0
2006-10-18,2.29,2.29,2.27,2.27,600,0
2006-10-19,2.28,2.28,2.28,2.28,100,0
2006-10-20,2.27,2.28,2.27,2.28,2500,0
2006-10-23,2.27,2.35,2.27,2.35,5000,0
2006-10-24,2.39,2.39,2.39,2.39,100,0
2006-10-25,2.39,2.51,2.29,2.4,14800,0
2006-10-27,2.45,2.46,2.35,2.36,9700,0
2006-10-30,2.36,2.7,2.36,2.53,6700,0
2006-10-31,2.51,2.51,2.51,2.51,600,0
2006-11-01,2.42,2.43,2.16,2.43,11500,0
2006-11-02,2.39,2.55,2.39,2.5,2200,0
2006-11-03,2.46,2.46,2.4,2.43,3500,0
2006-11-06,2.4,2.4,2.2,2.25,15800,0
2006-11-07,2.26,2.26,2.2,2.2,1800,0
2006-11-08,2.2,2.26,2.1,2.18,3700,0
2006-11-09,2.14,2.2,2.14,2.2,1100,0
2006-11-10,2.2,2.28,2.2,2.28,2600,0
2006-11-13,2.28,2.28,2.16,2.16,4800,0
2006-11-14,2.14,2.19,2.1,2.19,5900,0
2006-11-15,2.2,2.2,2.2,2.2,3600,0
2006-11-16,2.17,2.34,2.17,2.34,2700,0
2006-11-17,2.32,2.32,2.27,2.27,1500,0
2006-11-20,2.2,2.2,2.2,2.2,200,0
2006-11-21,2.19,2.2,2.19,2.2,4200,0
2006-11-22,2.2,2.31,2.2,2.3,9700,0
2006-11-24,2.35,2.35,2.35,2.35,100,0
2006-11-27,2.3,2.3,2.1,2.1,6000,0
2006-11-28,2.12,2.23,2.12,2.21,4500,0
2006-11-29,2.17,2.2,1.8,2.09,19100,0
2006-12-01,2.05,2.19,2.05,2.19,3500,0
2006-12-04,2.15,2.16,2.15,2.15,2000,0
2006-12-05,2.15,2.15,2.06,2.06,7800,0
2006-12-06,2.05,2.07,2.01,2.06,11100,0
2006-12-07,2.02,2.03,2.01,2.01,3300,0
2006-12-08,2.05,2.09,2.05,2.09,1400,0
2006-12-11,2.05,2.05,2.05,2.05,200,0
2006-12-12,2.05,2.05,1.9,1.9,8500,0
2006-12-13,1.65,1.85,1.65,1.82,58900,0
2006-12-14,1.9,2,1.9,1.99,15100,0
2006-12-15,2.05,2.05,1.89,2,4900,0
2006-12-18,1.91,1.91,1.89,1.89,2400,0
2006-12-19,1.89,1.95,1.8,1.8,4700,0
2006-12-21,1.8,1.8,1.77,1.77,2300,0
2006-12-22,1.84,1.84,1.75,1.76,9200,0
2006-12-26,1.75,1.76,1.75,1.75,2300,0
2006-12-27,1.75,1.83,1.75,1.77,19200,0
2006-12-28,1.84,1.85,1.83,1.83,2700,0
2006-12-29,1.84,2.1,1.84,2,10800,0
2007-01-03,2,2,1.96,1.96,400,0
2007-01-05,1.98,1.98,1.98,1.98,200,0
2007-01-08,1.95,1.95,1.95,1.95,1000,0
2007-01-09,2.02,2.02,1.95,1.95,3500,0
2007-01-10,1.91,1.91,1.76,1.85,11000,0
2007-01-11,1.86,1.86,1.81,1.81,4300,0
2007-01-12,1.81,1.81,1.81,1.81,300,0
2007-01-16,1.76,1.76,1.75,1.76,1100,0
2007-01-17,1.76,1.95,1.76,1.95,14200,0
2007-01-18,1.95,1.99,1.61,1.78,22400,0
2007-01-19,1.78,1.79,1.78,1.78,9600,0
2007-01-22,1.76,1.84,1.75,1.84,2500,0
2007-01-23,1.79,1.79,1.79,1.79,2000,0
2007-01-24,1.76,1.76,1.76,1.76,100,0
2007-01-25,1.8,2.05,1.8,1.98,8000,0
2007-01-26,1.98,1.98,1.85,1.85,5600,0
2007-01-29,1.89,1.95,1.85,1.95,2700,0
2007-01-30,1.9,1.95,1.9,1.9,14400,0
2007-01-31,1.89,1.89,1.88,1.89,6100,0
2007-02-05,1.9,1.9,1.9,1.9,200,0
2007-02-06,1.98,2.08,1.93,1.95,12100,0
2007-02-07,1.94,1.97,1.9,1.97,1300,0
2007-02-08,1.92,1.92,1.9,1.9,3200,0
2007-02-09,1.9,2.1,1.9,2.09,10900,0
2007-02-12,2.19,2.19,1.96,2,24000,0
2007-02-13,2.01,2.01,2,2,600,0
2007-02-14,2,2.04,2,2.04,1500,0
2007-02-15,1.96,1.96,1.88,1.95,3900,0
2007-02-16,1.9,1.9,1.9,1.9,900,0
2007-02-20,1.95,2.02,1.9,1.95,3300,0
2007-02-21,2.04,2.09,2,2.09,3100,0
2007-02-22,2.03,2.05,2,2.05,2600,0
2007-02-23,2.17,2.2,2.13,2.15,10100,0
2007-02-26,2.17,2.17,2.17,2.17,300,0
2007-02-27,2.19,2.19,2.08,2.08,5200,0
2007-02-28,2,2.01,2,2.01,1500,0
2007-03-01,1.99,2.05,1.98,1.98,500,0
2007-03-02,1.98,1.98,1.98,1.98,100,0
2007-03-05,1.97,1.97,1.9,1.9,2500,0
2007-03-06,1.9,1.9,1.9,1.9,400,0
2007-03-07,1.95,1.96,1.95,1.96,600,0
2007-03-12,1.96,1.99,1.96,1.99,5300,0
2007-03-13,1.95,2.9,1.95,2.2,54000,0
2007-03-14,1.76,2.05,1.76,1.95,33000,0
2007-03-15,1.91,1.91,1.9,1.91,1100,0
2007-03-16,1.9,1.9,1.76,1.76,6700,0
2007-03-19,1.81,1.82,1.81,1.82,1700,0
2007-03-20,1.82,1.87,1.76,1.8,11200,0
2007-03-21,1.83,1.98,1.83,1.97,3500,0
2007-03-23,1.94,1.94,1.82,1.84,3100,0
2007-03-26,1.79,1.79,1.79,1.79,1000,0
2007-03-27,1.89,1.97,1.85,1.85,2600,0
2007-03-28,1.84,1.94,1.84,1.94,1300,0
2007-03-29,1.89,1.93,1.72,1.76,12900,0
2007-03-30,1.72,1.89,1.71,1.77,11700,0
2007-04-02,1.88,1.88,1.71,1.84,3700,0
2007-04-03,1.75,1.88,1.65,1.69,9500,0
2007-04-04,1.65,1.8,1.65,1.8,45900,0
2007-04-05,1.76,1.89,1.75,1.85,28700,0
2007-04-09,1.83,1.94,1.83,1.89,1200,0
2007-04-10,1.87,1.89,1.79,1.79,3400,0
2007-04-11,1.8,1.89,1.71,1.83,4600,0
2007-04-12,1.76,1.8,1.75,1.75,10700,0
2007-04-13,1.76,1.79,1.75,1.79,15300,0
2007-04-16,1.89,1.89,1.84,1.88,400,0
2007-04-17,1.94,1.94,1.88,1.88,1300,0
2007-04-18,1.94,1.94,1.83,1.89,17900,0
2007-04-19,1.88,1.94,1.88,1.89,1500,0
2007-04-23,1.89,1.94,1.85,1.94,400,0
2007-04-24,1.85,1.94,1.72,1.79,6000,0
2007-04-25,1.75,1.77,1.73,1.77,8500,0
2007-04-26,1.75,1.75,1.6,1.75,14000,0
2007-04-27,1.7,1.72,1.7,1.72,600,0
2007-04-30,1.65,1.69,1.65,1.69,900,0
2007-05-01,1.74,1.76,1.73,1.76,2100,0
2007-05-03,1.7,1.8,1.7,1.8,1900,0
2007-05-04,1.84,1.85,1.75,1.77,8300,0
2007-05-07,1.67,1.75,1.65,1.75,4700,0
2007-05-08,1.75,1.75,1.6,1.7,5700,0
2007-05-09,1.7,1.7,1.7,1.7,200,0
2007-05-10,1.68,1.7,1.65,1.7,2500,0
2007-05-14,1.8,1.83,1.75,1.75,2100,0
2007-05-15,1.75,1.75,1.65,1.75,1300,0
2007-05-16,1.75,1.75,1.75,1.75,1400,0
2007-05-17,1.71,1.95,1.71,1.73,15300,0
2007-05-18,1.75,1.8,1.75,1.8,4000,0
2007-05-21,1.76,1.8,1.7,1.8,6200,0
2007-05-22,1.76,1.76,1.76,1.76,10000,0
2007-05-25,1.71,1.85,1.7,1.81,6400,0
2007-05-29,1.73,1.73,1.65,1.72,5600,0
2007-05-30,1.78,1.88,1.78,1.81,2200,0
2007-05-31,1.85,1.87,1.82,1.85,9800,0
2007-06-01,1.85,1.9,1.8,1.9,7700,0
2007-06-04,1.95,1.95,1.83,1.84,3600,0
2007-06-05,1.81,1.81,1.8,1.81,800,0
2007-06-06,1.85,1.85,1.63,1.73,13200,0
2007-06-07,1.8,1.85,1.75,1.75,3200,0
2007-06-08,1.72,1.72,1.58,1.65,9900,0
2007-06-11,1.65,1.65,1.65,1.65,5500,0
2007-06-13,1.7,1.8,1.7,1.75,2500,0
2007-06-14,1.8,2,1.8,2,8400,0
2007-06-15,2,2.2,2,2.2,26600,0
2007-06-18,2.25,2.45,2.25,2.4,28200,0
2007-06-19,2.43,2.5,2.3,2.45,14600,0
2007-06-20,2.4,2.4,2.35,2.35,11200,0
2007-06-21,2.3,2.4,2.1,2.25,5700,0
2007-06-22,2.47,2.47,2.4,2.4,5100,0
2007-06-25,2.48,2.48,2.2,2.2,10300,0
2007-06-26,2.25,2.25,2,2.1,21200,0
2007-06-27,2.05,2.1,2.05,2.1,1200,0
2007-06-28,2.1,2.1,2.1,2.1,500,0
2007-06-29,2.05,2.1,2,2,15900,0
2007-07-02,2.1,2.5,2.1,2.35,6900,0
2007-07-03,2.34,2.34,2.31,2.33,3200,0
2007-07-06,2.31,2.33,2.31,2.33,3000,0
2007-07-09,2.3,2.39,2.3,2.39,1200,0
2007-07-10,2.37,2.37,2.24,2.3,4200,0
2007-07-11,2.35,2.35,2.3,2.3,3600,0
2007-07-12,2.3,2.3,2.3,2.3,7100,0
2007-07-13,2.3,2.3,1.95,2.15,8600,0
2007-07-16,2.2,2.3,2.2,2.3,1300,0
2007-07-17,2.35,2.4,2.33,2.39,1300,0
2007-07-18,2.35,2.45,2.25,2.45,6200,0
2007-07-19,2.47,2.5,2.42,2.42,10300,0
2007-07-20,2.42,2.42,2.4,2.4,1400,0
2007-07-24,2.35,2.35,2.2,2.2,2400,0
2007-07-25,2.15,2.15,2.15,2.15,200,0
2007-07-26,2.1,2.25,2.1,2.25,2400,0
2007-07-27,2.15,2.23,2.15,2.23,1600,0
2007-07-30,2.2,2.36,2.2,2.36,3200,0
2007-07-31,2.21,2.4,2.2,2.35,4000,0
2007-08-02,2.42,2.47,2.4,2.4,5100,0
2007-08-03,2.35,2.35,2.35,2.35,1300,0
2007-08-06,2.4,2.4,2.25,2.35,9400,0
2007-08-07,2.35,2.35,2.25,2.25,5600,0
2007-08-08,2.22,2.25,2.15,2.2,8100,0
2007-08-09,2.1,2.1,2.1,2.1,700,0
2007-08-10,2,2,1.95,2,17800,0
2007-08-13,2.1,2.1,2.1,2.1,500,0
2007-08-14,2,2.2,2,2.05,3000,0
2007-08-15,2.05,2.1,2.05,2.1,1300,0
2007-08-16,2.05,2.05,1.9,1.9,5300,0
2007-08-17,1.9,2,1.9,2,8300,0
2007-08-20,2.05,2.15,2.05,2.12,4100,0
2007-08-21,2.2,2.25,2.11,2.11,1200,0
2007-08-22,2.18,2.18,2.11,2.11,10300,0
2007-08-23,2.13,2.13,2.13,2.13,9700,0
2007-08-24,2.13,2.13,2.13,2.13,1500,0
2007-08-27,2.18,2.22,2.18,2.22,8300,0
2007-08-28,2.13,2.13,2.13,2.13,7400,0
2007-08-29,2.2,2.2,2.15,2.15,6400,0
2007-08-30,2.1,2.11,2.1,2.11,800,0
2007-08-31,2.15,2.15,2.15,2.15,2700,0
2007-09-04,2.14,2.2,2.14,2.2,3600,0
2007-09-05,2.28,2.4,2.19,2.4,9500,0
2007-09-06,2.38,2.39,2.32,2.37,1300,0
2007-09-07,2.35,2.35,2.35,2.35,200,0
2007-09-10,2.3,2.39,2.3,2.39,2700,0
2007-09-11,2.31,2.31,2.2,2.21,1900,0
2007-09-12,2.3,2.39,2.15,2.25,7100,0
2007-09-13,2.22,2.22,2.17,2.2,13100,0
2007-09-14,2.18,2.18,2.12,2.12,800,0
2007-09-17,2.11,2.11,2.11,2.11,400,0
2007-09-18,2.11,2.15,2.11,2.15,1400,0
2007-09-19,2.2,2.2,2.14,2.15,3200,0
2007-09-20,2.25,2.25,2.25,2.25,1500,0
2007-09-21,2.25,2.25,2.16,2.18,1900,0
2007-09-24,2.25,2.25,2.25,2.25,2000,0
2007-09-26,2.24,2.25,2.15,2.15,4800,0
2007-09-27,2.12,2.12,2.11,2.12,21400,0
2007-09-28,2.05,2.15,2.01,2.15,1900,0
2007-10-01,2.02,2.2,2.02,2.2,2800,0
2007-10-03,2.2,2.2,2.2,2.2,2000,0
2007-10-04,2.1,2.25,2.05,2.25,13400,0
2007-10-05,2.15,2.3,2.1,2.2,2700,0
2007-10-08,2.2,2.25,2.2,2.22,3600,0
2007-10-09,2.1,2.4,2.1,2.38,6600,0
2007-10-10,2.35,2.36,2.3,2.3,4200,0
2007-10-11,2.26,2.34,2.26,2.34,2600,0
2007-10-12,2.25,2.25,2.25,2.25,1100,0
2007-10-15,2.21,2.22,2.2,2.22,5900,0
2007-10-16,2.2,2.28,2.2,2.28,2500,0
2007-10-17,2.3,2.5,2.3,2.46,36800,0
2007-10-18,2.5,4.5,2.5,3.75,701300,0
2007-10-19,3.75,4,3.05,3.24,162200,0
2007-10-22,3.15,3.55,3.15,3.55,33400,0
2007-10-23,3.5,3.5,3.15,3.4,19500,0
2007-10-24,3.4,3.43,3.22,3.35,18300,0
2007-10-25,3.26,3.41,3.26,3.35,15600,0
2007-10-26,3.4,3.43,3.35,3.42,7100,0
2007-10-29,3.6,3.65,3.37,3.49,19600,0
2007-10-30,3.46,3.6,3.45,3.47,15600,0
2007-10-31,3.47,3.87,3.46,3.8,34800,0
2007-11-01,4,4.2,3.8,4.2,54100,0
2007-11-02,4.15,4.25,4,4.1,31800,0
2007-11-05,4.24,4.24,4.07,4.07,15600,0
2007-11-06,4.12,4.15,4.07,4.07,5200,0
2007-11-07,4.07,4.1,3.95,4,10400,0
2007-11-08,3.96,3.96,3.69,3.85,16700,0
2007-11-09,3.75,3.85,3.75,3.85,2300,0
2007-11-12,3.65,3.68,3.35,3.38,11300,0
2007-11-13,3.36,3.37,3.25,3.35,14400,0
2007-11-14,3.3,3.4,3.3,3.34,6100,0
2007-11-15,3.37,3.37,3.3,3.3,700,0
2007-11-16,3.3,3.5,3.3,3.33,2280,0
2007-11-19,3.63,3.63,3.63,3.63,2,0
2007-11-20,3.45,3.55,3.45,3.55,5200,0
2007-11-21,3.65,4.1,3.64,3.9,13700,0
2007-11-23,3.85,4.07,3.85,4.07,5400,0
2007-11-26,4.07,4.07,3.92,3.92,12400,0
2007-11-27,3.9,3.9,3.5,3.5,7600,0
2007-11-28,3.4,3.5,3.4,3.5,2100,0
2007-11-29,3.46,3.46,3.46,3.46,1000,0
2007-11-30,3.4,3.49,3.4,3.49,400,0
2007-12-03,3.5,3.5,3.44,3.5,2700,0
2007-12-04,3.45,3.47,3.45,3.47,2300,0
2007-12-05,3.37,3.52,3.37,3.5,2900,0
2007-12-06,3.62,3.7,3.56,3.56,3800,0
2007-12-07,3.88,3.88,3.65,3.74,3750,0
2007-12-10,4.08,4.08,3.6,3.61,2100,0
2007-12-11,3.5,3.6,3.5,3.6,3600,0
2007-12-12,3.92,3.92,3.62,3.83,5600,0
2007-12-13,3.81,4.15,3.81,4.15,2800,0
2007-12-14,4.21,4.96,4.21,4.79,65825,0
2007-12-17,5.21,5.21,4.65,4.96,17950,0
2007-12-18,5.11,5.15,4.5,4.5,14600,0
2007-12-19,4.65,4.89,4.3,4.85,16100,0
2007-12-20,4.89,5.05,4.82,4.9,12300,0
2007-12-21,5,5,3.8,4.61,21200,0
2007-12-24,4.25,5.09,3.6,4.07,21900,0
2007-12-26,4.07,4.31,4.07,4.2,7690,0
2007-12-27,4.1,4.39,4.1,4.25,5000,0
2007-12-28,4.13,4.13,4.05,4.05,8600,0
2007-12-31,3.89,4.63,3.85,4.63,20200,0
2008-01-02,4.63,4.63,3.6,4.03,10300,0
2008-01-03,4,4.14,3.91,4.1,2993,0
2008-01-04,4.12,4.15,3.95,3.95,3800,0
2008-01-07,3.95,3.95,3.63,3.78,5355,0
2008-01-08,3.85,3.85,3.62,3.65,2700,0
2008-01-09,3.6,4.15,3.55,4.07,26500,0
2008-01-10,3.99,3.99,3.8,3.97,5500,0
2008-01-11,3.9,3.97,3.81,3.9,13412,0
2008-01-14,3.86,4,3.86,4,300,0
2008-01-15,4,4,3.85,3.85,1200,0
2008-01-16,3.95,4.19,3.85,4.02,9500,0
2008-01-17,4.09,4.1,3.98,4.09,3400,0
2008-01-18,4.16,4.3,4.08,4.25,10900,0
2008-01-22,4.13,4.13,3.9,3.91,6533,0
2008-01-23,3.9,3.9,3.74,3.75,3700,0
2008-01-24,3.76,3.89,3.75,3.89,4300,0
2008-01-25,3.83,3.84,3.83,3.83,1700,0
2008-01-28,3.83,3.84,3.83,3.83,2300,0
2008-01-29,3.85,3.95,3.85,3.95,2400,0
2008-01-30,3.9,3.9,3.84,3.9,5100,0
2008-01-31,4,4.2,3.84,4.13,2500,0
2008-02-01,4.15,4.28,4.15,4.28,3400,0
2008-02-04,4.33,4.35,4.2,4.21,5200,0
2008-02-05,4.35,4.35,4.21,4.21,3500,0
2008-02-06,4.3,4.4,4.29,4.29,3100,0
2008-02-07,4.4,4.4,4.2,4.2,600,0
2008-02-08,4.15,4.15,4.1,4.1,1000,0
2008-02-11,4.1,4.1,4.1,4.1,3900,0
2008-02-12,4.06,4.06,4.06,4.06,600,0
2008-02-13,4.1,4.5,4.1,4.5,2700,0
2008-02-14,4.26,4.29,4.13,4.2,9700,0
2008-02-15,4.2,4.2,4.2,4.2,2800,0
2008-02-19,4.29,4.3,4.05,4.3,2600,0
2008-02-20,4.35,4.35,4.2,4.2,5000,0
2008-02-21,4.2,4.3,4.2,4.3,1700,0
2008-02-22,4.21,4.25,4.2,4.25,1600,0
2008-02-25,4.21,4.4,4.2,4.35,2900,0
2008-02-26,4.17,4.24,4.17,4.2,7300,0
2008-02-27,4.15,4.25,4,4,13100,0
2008-02-28,4.08,4.19,4,4.19,11400,0
2008-02-29,4.19,4.2,4.19,4.2,4080,0
2008-03-03,4.1,4.1,4,4.1,1000,0
2008-03-04,4.05,4.1,4.05,4.1,5000,0
2008-03-05,4.06,4.15,3.6,4.1,8600,0
2008-03-06,4.1,4.5,4,4.5,9200,0
2008-03-07,4.5,4.5,4.16,4.4,11600,0
2008-03-10,4.3,4.3,4.1,4.1,9600,0
2008-03-11,4.1,4.15,3.52,3.89,20300,0
2008-03-12,3.88,4.07,3.88,4.07,5600,0
2008-03-13,4.01,4.01,3.8,4,3700,0
2008-03-14,3.9,4.1,3.9,4,5600,0
2008-03-17,4,4.3,4,4.15,8200,0
2008-03-18,4.14,4.14,4.05,4.06,2400,0
2008-03-19,4,4.01,3.75,3.95,13200,0
2008-03-20,3.9,3.9,3.9,3.9,2300,0
2008-03-24,3.9,3.95,3.65,3.85,4600,0
2008-03-25,3.85,3.85,3.81,3.81,2100,0
2008-03-26,3.88,3.92,3.84,3.92,4100,0
2008-03-27,3.83,4.09,3.83,3.95,10700,0
2008-03-28,4,4.2,3.95,4,12000,0
2008-03-31,3.76,4.5,3.76,4.4,23443,0
2008-04-01,4.3,4.44,4.15,4.26,3500,0
2008-04-02,4.2,4.2,4,4.1,4200,0
2008-04-03,4.05,4.05,3.8,3.96,3900,0
2008-04-04,3.95,3.95,3.9,3.95,5900,0
2008-04-07,4,4.1,3.9,4,6717,0
2008-04-08,4,4.15,4,4.01,2400,0
2008-04-09,4.11,4.16,3.9,3.91,5700,0
2008-04-10,3.98,3.98,3.9,3.9,2500,0
2008-04-11,4,4.04,3.96,4.03,5900,0
2008-04-14,4.04,4.09,3.9,3.96,2900,0
2008-04-15,3.98,4.09,3.56,3.85,7080,0
2008-04-16,3.95,4.05,3.95,4.05,5300,0
2008-04-17,4.1,4.15,4.06,4.1,2000,0
2008-04-18,4.08,4.15,4.08,4.15,800,0
2008-04-21,4.1,4.15,4.1,4.15,3600,0
2008-04-22,4.09,4.2,4.09,4.2,3693,0
2008-04-23,4.16,4.16,4.1,4.1,2400,0
2008-04-24,4.07,4.07,3.95,3.95,4700,0
2008-04-25,4,4,4,4,2000,0
2008-04-28,4.1,4.1,4,4,2300,0
2008-04-29,4,4.05,4,4.05,2700,0
2008-04-30,4.23,4.23,3.9,3.99,5440,0
2008-05-01,3.95,3.95,3.9,3.9,1300,0
2008-05-02,3.88,4.15,3.88,4.15,2270,0
2008-05-05,3.86,4.05,3.85,3.95,1500,0
2008-05-06,3.85,3.85,3.65,3.7,8400,0
2008-05-07,3.8,4.1,3.8,4.1,4000,0
2008-05-08,4.05,4.05,4.03,4.03,400,0
2008-05-09,4.07,4.19,4,4.19,5800,0
2008-05-12,4.2,4.2,4.01,4.15,2500,0
2008-05-13,4.2,4.22,4,4.05,5180,0
2008-05-14,4,4,3.8,3.8,1400,0
2008-05-15,3.9,3.9,3.9,3.9,200,0
2008-05-16,4,4.5,4,4.5,21604,0
2008-05-19,4.5,4.62,4.12,4.5,9980,0
2008-05-20,4.59,4.86,4.59,4.67,4900,0
2008-05-21,4.7,4.98,4.5,4.5,9034,0
2008-05-22,4.9,4.9,4.74,4.79,5400,0
2008-05-23,4.68,4.95,4.51,4.68,5202,0
2008-05-27,4.55,4.6,4.5,4.5,3846,0
2008-05-28,4.5,4.5,4.4,4.4,1827,0
2008-05-29,4.42,4.42,4.35,4.42,900,0
2008-05-30,4.33,4.62,4.33,4.62,3764,0
2008-06-02,4.72,4.72,4.72,4.72,2460,0
2008-06-03,4.73,4.74,4.61,4.61,1804,0
2008-06-04,4.61,4.61,4.61,4.61,100,0
2008-06-05,4.75,4.78,4.6,4.61,3500,0
2008-06-06,4.53,4.56,4.52,4.55,4100,0
2008-06-09,4.52,4.66,4.52,4.66,2300,0
2008-06-10,4.68,4.7,4.65,4.65,3245,0
2008-06-11,4.74,4.74,4.55,4.74,5855,0
2008-06-12,4.56,4.7,4.56,4.7,728,0
2008-06-13,4.75,4.78,4.75,4.78,2050,0
2008-06-16,4.78,5.15,4.78,5.09,9823,0
2008-06-17,5.1,5.11,4.94,5.11,9205,0
2008-06-18,5.1,5.1,4.98,4.98,1370,0
2008-06-19,5,5.1,4.87,5.1,6477,0
2008-06-20,5,5,4.7,4.7,5750,0
2008-06-23,4.93,4.93,4.4,4.4,13476,0
2008-06-24,4.41,4.5,4.4,4.5,2596,0
2008-06-25,4.69,4.69,4.5,4.6,3900,0
2008-06-26,4.45,4.5,4.44,4.5,2700,0
2008-06-27,4.5,4.5,4.2,4.26,9923,0
2008-06-30,4.26,4.45,4.2,4.4,1200,0
2008-07-01,4.25,4.26,4.1,4.2,5066,0
2008-07-02,4.15,4.15,4.15,4.15,100,0
2008-07-07,4.05,4.95,4.05,4.35,7850,0
2008-07-08,4.3,4.3,4.3,4.3,350,0
2008-07-09,4.38,4.38,4.38,4.38,200,0
2008-07-10,4.3,4.3,4.3,4.3,500,0
2008-07-11,4.35,4.35,4.2,4.25,4810,0
2008-07-14,4.25,4.3,4.08,4.15,5500,0
2008-07-15,4.1,4.17,4.1,4.17,3000,0
2008-07-16,4.14,4.3,4.1,4.3,1350,0
2008-07-17,4.01,4.15,4.01,4.15,2144,0
2008-07-18,4.25,4.25,4.25,4.25,200,0
2008-07-21,4.26,4.27,4.25,4.26,2950,0
2008-07-23,4.3,4.3,4.3,4.3,200,0
2008-07-24,4.35,4.4,4.31,4.4,1600,0
2008-07-25,4.46,4.6,3.81,4.25,10024,0
2008-07-28,4.25,4.5,4.25,4.32,2000,0
2008-07-29,4.44,4.44,4.08,4.36,2000,0
2008-07-30,4.37,4.37,4.33,4.33,3800,0
2008-07-31,4.3,4.42,3.7,4.42,6230,0
2008-08-01,4.35,4.35,4.25,4.25,3800,0
2008-08-04,4.25,4.25,4.21,4.21,500,0
2008-08-05,4.17,4.17,4.14,4.15,3400,0
2008-08-06,4.1,4.11,4.1,4.1,1209,0
2008-08-07,4.05,4.15,4.05,4.15,4275,0
2008-08-08,4.1,4.15,4.1,4.15,200,0
2008-08-11,4.11,4.5,4.05,4.11,14879,0
2008-08-12,4.13,4.13,4.13,4.13,1600,0
2008-08-13,4.15,4.16,4.15,4.15,5370,0
2008-08-14,4.1,4.1,4.1,4.1,200,0
2008-08-15,4.05,4.05,3.92,3.92,1200,0
2008-08-18,4.1,4.17,4,4,4586,0
2008-08-19,4,4.09,3.95,3.95,7800,0
2008-08-20,3.95,3.95,3.95,3.95,100,0
2008-08-21,3.95,4,3.9,3.9,12095,0
2008-08-22,3.91,3.91,3.9,3.91,4303,0
2008-08-25,3.91,3.91,3.76,3.76,5500,0
2008-08-26,3.85,3.85,3.82,3.82,700,0
2008-08-27,3.76,3.9,3.76,3.9,600,0
2008-08-28,3.85,3.92,3.85,3.92,1400,0
2008-09-02,3.97,3.97,3.89,3.95,5800,0
2008-09-03,4.01,4.29,4,4.29,1700,0
2008-09-04,4.2,4.2,4.1,4.1,4430,0
2008-09-05,4.14,4.2,4,4.15,4870,0
2008-09-08,4.15,4.15,4.15,4.15,1240,0
2008-09-09,4.1,4.15,4.07,4.07,5535,0
2008-09-10,4.02,4.1,4.02,4.1,2955,0
2008-09-11,4.1,4.15,4.1,4.11,2900,0
2008-09-15,4.05,4.05,3.98,3.98,3000,0
2008-09-16,3.98,4,3.9,3.92,6570,0
2008-09-17,3.92,3.93,3.9,3.9,1200,0
2008-09-18,3.85,3.86,3.78,3.79,2200,0
2008-09-19,3.79,4.14,3.79,4.14,9305,0
2008-09-22,4,4,3.81,3.85,2539,0
2008-09-23,3.82,4,3.76,3.85,6254,0
2008-09-24,3.8,3.84,3.8,3.84,400,0
2008-09-25,3.85,3.85,3.76,3.76,2500,0
2008-09-26,3.76,3.78,3.76,3.78,3160,0
2008-09-29,3.76,3.76,3.76,3.76,3800,0
2008-09-30,3.78,3.78,3.78,3.78,500,0
2008-10-01,3.78,3.78,3.78,3.78,400,0
2008-10-02,3.76,3.76,3.76,3.76,100,0
2008-10-03,3.76,3.76,3.76,3.76,900,0
2008-10-06,3.76,3.79,3.76,3.77,2200,0
2008-10-07,3.78,3.81,3.77,3.81,2450,0
2008-10-08,3.77,3.93,3.77,3.93,5100,0
2008-10-09,3.85,3.85,3.77,3.77,2100,0
2008-10-10,3.77,4,3.58,3.75,9950,0
2008-10-13,3.59,3.75,3.59,3.75,2300,0
2008-10-14,3.89,3.89,3.66,3.66,2591,0
2008-10-15,3.65,3.77,3.65,3.77,660,0
2008-10-16,3.7,3.74,3,3.43,14150,0
2008-10-17,3.45,3.52,3.45,3.52,400,0
2008-10-20,3.45,3.45,3.26,3.3,6850,0
2008-10-21,3.15,3.39,3.09,3.25,4200,0
2008-10-22,3.25,3.25,3.2,3.2,500,0
2008-10-23,3.2,3.2,3.2,3.2,1100,0
2008-10-24,3.1,3.1,2.81,2.9,4772,0
2008-10-27,2.81,2.85,2.81,2.85,2300,0
2008-10-28,3.19,3.19,2.58,3,12160,0
2008-10-30,2.8,2.8,2.05,2.3,30750,0
2008-10-31,2.51,2.74,2.45,2.74,4900,0
2008-11-03,2.62,2.71,2.62,2.71,1200,0
2008-11-04,2.65,3.07,2.58,2.98,6100,0
2008-11-05,3.1,3.39,3.1,3.39,5100,0
2008-11-06,3.5,3.9,3.5,3.7,5760,0
2008-11-10,3.71,3.79,3.29,3.29,2000,0
2008-11-11,3.36,3.36,3.01,3.01,2400,0
2008-11-12,2.54,3.02,2.54,2.81,4994,0
2008-11-13,2.76,2.76,2.75,2.75,2075,0
2008-11-14,2.75,2.75,2.66,2.67,1350,0
2008-11-18,2.64,2.79,2.64,2.75,2180,0
2008-11-19,2.6,2.65,2.49,2.5,5200,0
2008-11-20,2.51,2.51,2.4,2.4,2125,0
2008-11-21,2.4,2.4,2.06,2.13,6500,0
2008-11-24,2.08,2.45,1.83,2.3,16900,0
2008-11-25,2.35,2.48,2.32,2.42,1200,0
2008-11-26,2.5,2.5,2.49,2.49,700,0
2008-11-28,2.49,2.5,2.49,2.5,400,0
2008-12-01,2.54,2.6,2.45,2.45,1200,0
2008-12-02,2.4,2.4,2.4,2.4,200,0
2008-12-04,2.45,2.5,2.45,2.5,1420,0
2008-12-05,2.4,2.4,2.4,2.4,300,0
2008-12-08,2.45,2.5,2.35,2.42,2000,0
2008-12-09,2.44,2.45,2.35,2.35,3266,0
2008-12-10,2.35,2.35,2.35,2.35,500,0
2008-12-11,2.4,2.4,2.4,2.4,3096,0
2008-12-12,2.5,2.6,2.5,2.6,1000,0
2008-12-15,2.5,2.56,2.5,2.5,1200,0
2008-12-16,2.47,2.65,2.47,2.65,1400,0
2008-12-17,2.75,2.85,2.75,2.85,1100,0
2008-12-18,2.95,3.05,2.55,2.55,3300,0
2008-12-19,2.49,2.5,2.35,2.35,1570,0
2008-12-22,2.25,2.25,2.25,2.25,1000,0
2008-12-23,2.18,2.25,2.18,2.25,700,0
2008-12-24,2.18,2.2,2.07,2.1,3630,0
2008-12-26,2,2.2,2,2.2,1625,0
2008-12-29,2.2,2.2,2.07,2.07,3400,0
2008-12-31,2.07,2.3,2.07,2.3,1521,0
2009-01-05,2.21,2.21,2.2,2.2,2200,0
2009-01-07,2.3,2.3,2.3,2.3,300,0
2009-01-08,2.39,2.39,2.39,2.39,500,0
2009-01-09,2.39,2.39,2.39,2.39,300,0
2009-01-12,2.48,2.56,2.48,2.52,2100,0
2009-01-13,2.55,2.55,2.53,2.53,400,0
2009-01-15,2.59,2.59,2.55,2.55,640,0
2009-01-16,2.55,2.55,2.49,2.49,1347,0
2009-01-20,2.5,2.54,2.44,2.48,2400,0
2009-01-21,2.55,2.55,2.54,2.55,500,0
2009-01-22,2.49,2.49,2.37,2.37,300,0
2009-01-23,2.33,2.33,2.33,2.33,1400,0
2009-01-26,2.24,2.25,2.24,2.25,300,0
2009-01-28,2.2,2.2,2.2,2.2,700,0
2009-01-29,2.2,2.2,2.2,2.2,2068,0
2009-02-03,2.02,2.1,1.9,1.9,2000,0
2009-02-04,1.98,1.98,1.98,1.98,500,0
2009-02-06,2,2.02,2,2.02,4300,0
2009-02-09,2,2.2,2,2.2,6281,0
2009-02-10,2.15,2.15,2.15,2.15,1000,0
2009-02-11,2.1,2.1,2.1,2.1,1892,0
2009-02-12,2.14,2.14,2.14,2.14,600,0
2009-02-13,2.1,2.35,1.83,2.35,27204,0
2009-02-17,2.43,2.43,2.02,2.25,11831,0
2009-02-18,2.25,2.25,2.08,2.09,700,0
2009-02-19,2.25,2.35,1.75,2.08,5606,0
2009-02-20,2.18,2.25,2.12,2.17,5600,0
2009-02-24,2.19,2.25,2,2,10000,0
2009-02-25,2.19,2.19,1.71,1.72,4536,0
2009-02-26,1.77,1.94,1.77,1.9,10200,0
2009-02-27,1.89,1.89,1.82,1.83,800,0
2009-03-02,1.79,1.79,1.65,1.65,4300,0
2009-03-03,1.6,1.6,1.25,1.29,10274,0
2009-03-04,1.26,1.4,1.25,1.4,9150,0
2009-03-05,1.35,1.35,1.27,1.34,5383,0
2009-03-06,1.37,1.41,1.36,1.41,6700,0
2009-03-09,1.37,1.43,1.32,1.33,7830,0
2009-03-10,1.35,1.36,1.35,1.35,1200,0
2009-03-11,1.32,1.32,1.31,1.31,200,0
2009-03-13,1.35,1.39,1.35,1.39,5000,0
2009-03-16,1.4,1.48,1.4,1.48,2000,0
2009-03-17,1.53,1.57,1.53,1.57,600,0
2009-03-18,1.55,1.6,1.55,1.6,1100,0
2009-03-19,1.65,1.68,1.65,1.68,500,0
2009-03-20,1.7,1.79,1.7,1.79,1200,0
2009-03-23,1.75,1.85,1.75,1.85,1800,0
2009-03-24,1.8,1.8,1.8,1.8,100,0
2009-03-25,1.75,1.75,1.68,1.75,1892,0
2009-03-26,1.8,1.8,1.8,1.8,100,0
2009-03-27,1.75,1.75,1.55,1.65,1300,0
2009-03-30,1.6,1.6,1.6,1.6,1694,0
2009-03-31,1.65,1.7,1.6,1.7,1597,0
2009-04-01,1.75,2.02,1.75,1.95,2600,0
2009-04-02,1.88,1.88,1.51,1.65,5612,0
2009-04-03,1.72,1.95,1.72,1.95,3500,0
2009-04-06,2,2.01,1.95,1.96,2402,0
2009-04-09,1.9,1.9,1.85,1.85,700,0
2009-04-14,1.95,1.95,1.9,1.9,200,0
2009-04-15,1.8,1.8,1.8,1.8,200,0
2009-04-16,1.72,1.72,1.72,1.72,300,0
2009-04-17,1.72,1.9,1.72,1.9,900,0
2009-04-20,2.11,2.11,1.88,1.88,621,0
2009-04-21,1.94,2.08,1.94,1.95,900,0
2009-04-22,2.05,2.05,2.02,2.02,200,0
2009-04-24,2.03,2.03,2,2,875,0
2009-04-27,2,2,1.93,1.93,600,0
2009-04-30,1.94,1.98,1.94,1.98,1300,0
2009-05-04,2,2,1.93,2,4249,0
2009-05-05,1.95,1.95,1.27,1.7,40583,0
2009-05-06,1.8,1.85,1.74,1.82,7475,0
2009-05-07,1.63,1.72,1.63,1.72,2880,0
2009-05-08,1.79,2.12,1.67,1.71,9879,0
2009-05-12,1.65,1.73,1.53,1.53,5410,0
2009-05-13,1.75,1.75,1.61,1.7,3096,0
2009-05-14,1.78,1.78,1.78,1.78,200,0
2009-05-15,1.79,1.79,1.79,1.79,100,0
2009-05-18,1.94,2.19,1.94,2.13,3800,0
2009-05-19,1.98,2.07,1.95,1.95,1800,0
2009-05-20,2.04,2.04,1.95,2.02,2400,0
2009-05-21,1.95,2.5,1.95,2.45,6984,0
2009-05-26,2.36,2.36,2.18,2.18,300,0
2009-05-27,2.1,2.1,2.09,2.09,600,0
2009-05-28,2.18,3.62,2.18,3.11,113105,0
2009-05-29,3.11,3.12,2.18,2.75,38154,0
2009-06-01,2.69,2.77,2.23,2.25,4140,0
2009-06-02,2.35,2.36,2.12,2.15,6400,0
2009-06-03,2.16,2.77,2.16,2.48,2440,0
2009-06-04,2.49,2.49,2.21,2.34,2200,0
2009-06-05,2.25,2.32,2.25,2.32,400,0
2009-06-08,2.24,2.24,2.15,2.21,7400,0
2009-06-09,2.12,2.25,2.12,2.25,4600,0
2009-06-10,2.26,2.46,2.08,2.08,12153,0
2009-06-11,2.08,2.1,2.08,2.08,2350,0
2009-06-12,2.05,2.15,2.05,2.15,1350,0
2009-06-15,2,2.05,2,2.05,1100,0
2009-06-16,2.02,2.02,2.02,2.02,2000,0
2009-06-17,2.05,2.05,2.05,2.05,2100,0
2009-06-18,2.05,2.05,2.05,2.05,500,0
2009-06-22,2.01,2.05,1.91,1.91,700,0
2009-06-23,2.01,2.44,2.01,2.15,6110,0
2009-06-24,2.05,2.05,1.95,1.97,2910,0
2009-06-25,2.2,2.27,2.07,2.13,1600,0
2009-06-26,2.12,2.13,2.12,2.13,200,0
2009-06-29,2.1,2.11,2,2,6646,0
2009-06-30,2,2,2,2,500,0
2009-07-01,2.05,2.09,2.03,2.03,5580,0
2009-07-02,2.11,2.19,2.11,2.11,800,0
2009-07-06,2.11,2.11,2.08,2.08,700,0
2009-07-09,2.06,2.14,2.05,2.14,1000,0
2009-07-10,2,2.12,2,2.12,2000,0
2009-07-13,2.1,2.1,2.1,2.1,300,0
2009-07-14,2.12,2.12,2.12,2.12,300,0
2009-07-15,2,2.12,1.75,2.1,17300,0
2009-07-16,2.15,2.35,2.15,2.34,5540,0
2009-07-17,2.22,2.22,2.14,2.14,1000,0
2009-07-20,2.12,2.12,2.12,2.12,100,0
2009-07-21,2.2,2.2,2.2,2.2,200,0
2009-07-22,2.25,2.27,2.25,2.25,1200,0
2009-07-23,2.27,2.29,2.27,2.29,600,0
2009-07-24,2.29,2.29,2.29,2.29,200,0
2009-07-27,2.29,2.37,2.29,2.3,1900,0
2009-07-28,2.29,2.36,2.29,2.36,1000,0
2009-07-29,2.37,2.7,2.37,2.58,7650,0
2009-07-30,2.83,2.83,2.58,2.65,8980,0
2009-07-31,2.65,2.7,2.59,2.7,700,0
2009-08-04,2.62,2.62,2.54,2.61,4300,0
2009-08-05,2.58,2.7,2.58,2.58,1800,0
2009-08-06,2.65,2.65,2.63,2.65,1750,0
2009-08-07,2.66,2.87,2.66,2.87,1100,0
2009-08-10,2.89,2.97,2.89,2.97,2180,0
2009-08-11,2.98,2.99,2.97,2.99,2350,0
2009-08-12,2.99,2.99,2.98,2.98,980,0
2009-08-13,3,3.24,2.99,3.05,15107,0
2009-08-14,3.02,3.25,3,3.25,2607,0
2009-08-17,3.25,3.25,3.25,3.25,200,0
2009-08-18,3.09,3.19,2.9,3.08,14663,0
2009-08-19,3.19,3.19,2.95,3,4700,0
2009-08-20,3.07,3.25,3.07,3.23,2500,0
2009-08-21,3.25,3.25,3.2,3.2,2700,0
2009-08-24,3.14,3.5,2.95,3.16,7369,0
2009-08-27,3.05,3.05,3.05,3.05,100,0
2009-08-28,3.16,3.27,3.16,3.27,950,0
2009-08-31,3.25,3.25,3.18,3.18,2400,0
2009-09-01,3,3.15,2.9,3.15,7252,0
2009-09-02,3.15,3.15,3.15,3.15,1000,0
2009-09-03,3,3.23,2.97,2.97,3500,0
2009-09-04,2.95,2.95,2.95,2.95,200,0
2009-09-08,2.95,2.95,2.86,2.86,800,0
2009-09-09,2.97,3.08,2.95,3.08,2120,0
2009-09-10,3.01,3.2,3.01,3.2,6800,0
2009-09-11,3.23,3.24,3.15,3.24,7200,0
2009-09-15,3.15,3.15,3.15,3.15,400,0
2009-09-16,3.15,3.25,3.15,3.25,3797,0
2009-09-17,3.35,3.4,3.05,3.34,12082,0
2009-09-18,3.23,3.33,3.23,3.23,2200,0
2009-09-21,3.42,3.47,2.76,3,7094,0
2009-09-22,3.07,3.1,3,3.1,999,0
2009-09-23,3.18,3.4,2.49,2.8,35337,0
2009-09-24,3.07,3.07,2.54,2.55,34941,0
2009-09-25,2.58,2.58,1.61,1.73,242532,0
2009-09-28,1.89,1.89,1.73,1.74,69347,0
2009-09-29,1.84,1.84,1.62,1.62,33745,0
2009-09-30,1.64,1.64,1.5,1.5,52677,0
2009-10-01,1.45,1.48,1.38,1.39,27694,0
2009-10-02,1.4,1.4,1.35,1.4,13561,0
2009-10-05,1.32,1.4,1.2,1.26,56697,0
2009-10-06,1.3,1.36,1.25,1.25,9699,0
2009-10-07,1.33,1.33,1.25,1.25,7390,0
2009-10-08,1.32,1.32,1.11,1.2,24290,0
2009-10-09,1.21,1.24,1.13,1.13,10715,0
2009-10-12,1.14,1.34,1.06,1.18,68487,0
2009-10-13,1.23,1.32,1.22,1.25,20985,0
2009-10-14,1.37,1.37,1.15,1.2,39223,0
2009-10-15,1.25,1.25,1.19,1.2,24980,0
2009-10-16,1.21,1.32,1.21,1.26,44095,0
2009-10-19,1.28,1.31,1.26,1.29,65827,0
2009-10-20,1.29,1.38,1.28,1.33,72570,0
2009-10-21,1.39,1.59,1.39,1.45,79126,0
2009-10-22,1.5,1.53,1.45,1.45,40416,0
2009-10-23,1.3,1.49,1.3,1.33,39519,0
2009-10-26,1.35,1.35,1.25,1.26,23338,0
2009-10-27,1.26,1.26,1.22,1.22,13556,0
2009-10-28,1.26,1.26,1.23,1.25,8800,0
2009-10-29,1.23,1.28,1.23,1.28,4360,0
2009-10-30,1.31,1.31,1.28,1.28,3200,0
2009-11-02,1.29,1.29,1.2,1.23,5200,0
2009-11-03,1.17,1.17,1.04,1.14,47774,0
2009-11-04,1.15,1.3,1.05,1.15,29244,0
2009-11-05,1.2,1.2,1.05,1.1,2500,0
2009-11-06,1.1,1.1,1.03,1.03,11900,0
2009-11-09,1.09,1.09,1.04,1.08,2610,0
2009-11-10,1.08,1.08,1.08,1.08,400,0
2009-11-11,1.05,1.09,1.01,1.01,16100,0
2009-11-12,1.01,1.01,0.8,0.96,37060,0
2009-11-13,1.01,1.01,0.98,1,11289,0
2009-11-16,1,1,0.92,0.94,7950,0
2009-11-17,0.95,0.95,0.94,0.94,4400,0
2009-11-18,0.89,0.95,0.89,0.89,16850,0
2009-11-19,1.1,1.46,0.93,1.08,145995,0
2009-11-20,1.01,1.06,0.96,1.06,32630,0
2009-11-23,1.08,1.16,1.04,1.11,10485,0
2009-11-24,1.1,1.27,1.09,1.13,32046,0
2009-11-25,1.11,1.15,1.1,1.15,2250,0
2009-11-30,1.06,1.11,1.05,1.11,6118,0
2009-12-01,1.09,1.1,1,1.04,14650,0
2009-12-02,1.01,1.03,0.95,1,18610,0
2009-12-03,1.03,1.03,1.03,1.03,800,0
2009-12-04,0.99,1.03,0.99,1.03,853,0
2009-12-07,1.06,1.06,1,1,3000,0
2009-12-09,0.96,0.97,0.92,0.93,3700,0
2009-12-10,0.92,0.93,0.91,0.91,5550,0
2009-12-11,0.91,0.92,0.82,0.87,12340,0
2009-12-14,0.9,0.9,0.87,0.9,6425,0
2009-12-15,0.85,0.9,0.7,0.8,35460,0
2009-12-16,0.76,0.8,0.7,0.8,28661,0
2009-12-17,0.78,0.78,0.73,0.73,11320,0
2009-12-18,0.74,0.77,0.73,0.74,7433,0
2009-12-21,0.73,0.81,0.73,0.73,14700,0
2009-12-22,0.75,0.78,0.73,0.78,13450,0
2009-12-23,0.75,0.78,0.73,0.78,4300,0
2009-12-24,0.75,0.75,0.74,0.74,5000,0
2009-12-28,0.72,0.78,0.72,0.73,3800,0
2009-12-29,0.73,0.77,0.73,0.75,6200,0
2009-12-30,0.73,0.74,0.65,0.7,35393,0
2009-12-31,0.65,0.86,0.61,0.84,19748,0
2010-01-04,0.89,0.89,0.81,0.84,14700,0
2010-01-05,0.84,0.85,0.8,0.8,5933,0
2010-01-06,0.85,0.85,0.71,0.76,14870,0
2010-01-07,0.74,0.76,0.72,0.76,950,0
2010-01-08,0.75,0.75,0.75,0.75,500,0
2010-01-11,0.75,0.75,0.74,0.74,7125,0
2010-01-12,0.73,0.73,0.71,0.71,9500,0
2010-01-13,0.71,0.73,0.66,0.66,18578,0
2010-01-14,0.66,0.79,0.66,0.74,12250,0
2010-01-15,1,1,0.73,0.77,6890,0
2010-01-19,0.79,0.79,0.71,0.71,9347,0
2010-01-20,0.71,0.79,0.71,0.79,10860,0
2010-01-21,0.85,0.85,0.7,0.7,49743,0
2010-01-22,0.71,0.71,0.7,0.7,2000,0
2010-01-25,0.7,0.72,0.67,0.72,3500,0
2010-01-26,0.71,0.71,0.65,0.68,16005,0
2010-01-27,0.67,0.72,0.66,0.69,4610,0
2010-01-28,0.69,0.69,0.68,0.69,8516,0
2010-01-29,0.7,0.7,0.68,0.68,4700,0
2010-02-01,0.69,0.78,0.69,0.77,18049,0
2010-02-02,0.78,0.78,0.77,0.77,1625,0
2010-02-03,0.76,0.76,0.75,0.76,3150,0
2010-02-04,0.75,0.75,0.75,0.75,1925,0
2010-02-05,0.75,0.75,0.75,0.75,1500,0
2010-02-08,0.75,0.75,0.75,0.75,680,0
2010-02-09,0.76,0.8,0.76,0.8,16550,0
2010-02-10,0.79,0.79,0.78,0.78,2000,0
2010-02-11,0.78,0.78,0.75,0.75,1300,0
2010-02-12,0.72,0.76,0.72,0.76,1325,0
2010-02-16,0.76,0.77,0.74,0.74,2360,0
2010-02-17,0.75,0.76,0.75,0.75,3250,0
2010-02-18,0.76,0.78,0.76,0.78,2300,0
2010-02-19,0.78,0.79,0.78,0.79,256,0
2010-02-22,0.78,0.78,0.73,0.75,8019,0
2010-02-23,0.79,0.79,0.71,0.72,9480,0
2010-02-24,0.72,0.72,0.65,0.7,16700,0
2010-02-25,0.71,0.75,0.69,0.69,2400,0
2010-02-26,0.69,0.71,0.69,0.69,3852,0
2010-03-01,0.73,0.73,0.69,0.73,4500,0
2010-03-02,0.75,0.75,0.75,0.75,7436,0
2010-03-03,0.71,0.8,0.71,0.79,5950,0
2010-03-04,0.7,0.78,0.69,0.72,7160,0
2010-03-05,0.71,0.71,0.71,0.71,200,0
2010-03-08,0.75,0.75,0.73,0.73,3800,0
2010-03-09,0.8,0.9,0.75,0.8,31170,0
2010-03-10,0.84,0.84,0.71,0.79,14900,0
2010-03-11,0.77,0.78,0.76,0.78,318,0
2010-03-15,0.78,0.78,0.72,0.74,2200,0
2010-03-16,0.72,0.72,0.72,0.72,336,0
2010-03-17,0.7,0.74,0.7,0.74,3950,0
2010-03-18,0.73,0.78,0.73,0.78,6600,0
2010-03-19,0.83,0.83,0.72,0.72,3055,0
2010-03-22,0.73,0.84,0.72,0.73,2900,0
2010-03-23,0.7,0.74,0.7,0.72,11300,0
2010-03-24,0.7,0.72,0.7,0.72,1100,0
2010-03-25,0.73,0.73,0.72,0.73,2700,0
2010-03-26,0.7,0.7,0.68,0.68,7000,0
2010-03-29,0.76,0.76,0.73,0.76,7470,0
2010-03-30,0.75,0.76,0.75,0.76,2803,0
2010-03-31,0.75,0.75,0.72,0.72,500,0
2010-04-01,0.76,0.76,0.73,0.76,500,0
2010-04-05,0.7,0.71,0.69,0.7,3100,0
2010-04-06,0.69,0.76,0.69,0.75,1745,0
2010-04-07,0.76,0.78,0.76,0.78,5500,0
2010-04-08,0.79,0.8,0.76,0.77,11016,0
2010-04-09,0.73,0.76,0.7,0.76,6074,0
2010-04-12,0.73,0.8,0.69,0.8,6896,0
2010-04-13,0.82,0.85,0.8,0.83,15854,0
2010-04-14,0.9,0.9,0.83,0.83,3071,0
2010-04-15,0.83,0.85,0.82,0.83,8140,0
2010-04-16,0.75,0.85,0.75,0.83,9900,0
2010-04-19,0.85,0.88,0.77,0.78,10117,0
2010-04-20,0.82,0.82,0.72,0.74,9247,0
2010-04-21,0.77,0.8,0.77,0.77,1250,0
2010-04-22,0.8,0.81,0.77,0.81,2985,0
2010-04-23,0.83,0.85,0.75,0.75,6174,0
2010-04-26,0.79,0.85,0.79,0.82,6400,0
2010-04-27,0.79,0.82,0.77,0.77,2931,0
2010-04-28,0.8,0.8,0.77,0.8,1600,0
2010-04-29,0.8,0.81,0.8,0.8,1000,0
2010-04-30,0.8,0.83,0.8,0.83,500,0
2010-05-03,0.79,0.8,0.79,0.8,2600,0
2010-05-04,0.8,0.8,0.65,0.71,24814,0
2010-05-05,0.71,0.72,0.71,0.72,2790,0
2010-05-06,0.73,0.81,0.72,0.76,14779,0
2010-05-07,0.8,0.8,0.66,0.74,14041,0
2010-05-10,0.74,0.75,0.74,0.74,1491,0
2010-05-11,0.74,0.77,0.71,0.77,2000,0
2010-05-12,0.78,0.8,0.75,0.8,3500,0
2010-05-13,0.81,0.84,0.81,0.84,9100,0
2010-05-14,0.82,0.83,0.79,0.82,600,0
2010-05-18,0.82,0.82,0.78,0.78,400,0
2010-05-19,0.78,0.78,0.71,0.71,6200,0
2010-05-20,0.7,0.75,0.7,0.75,9100,0
2010-05-21,0.72,0.76,0.72,0.76,1400,0
2010-05-24,0.7,0.73,0.7,0.73,12000,0
2010-05-25,0.73,0.73,0.7,0.7,230,0
2010-05-26,0.7,0.7,0.7,0.7,1400,0
2010-05-27,0.71,0.75,0.71,0.75,7344,0
2010-06-01,0.75,0.77,0.72,0.75,13400,0
2010-06-02,0.73,0.75,0.72,0.75,1770,0
2010-06-03,0.73,0.73,0.71,0.71,1200,0
2010-06-07,0.71,0.71,0.71,0.71,2900,0
2010-06-08,0.71,0.71,0.71,0.71,3200,0
2010-06-09,0.73,0.8,0.72,0.8,13375,0
2010-06-10,0.8,0.86,0.8,0.85,25537,0
2010-06-11,0.85,0.94,0.85,0.93,37075,0
2010-06-14,0.95,0.95,0.84,0.87,14672,0
2010-06-15,0.87,0.95,0.87,0.91,23800,0
2010-06-16,0.95,1.18,0.91,1.13,76192,0
2010-06-17,1.2,1.48,1.1,1.23,161238,0
2010-06-18,1.39,1.39,1.2,1.27,20043,0
2010-06-21,1.25,1.25,1.06,1.2,26832,0
2010-06-22,1.13,1.2,1.12,1.2,25644,0
2010-06-23,1.13,1.2,1.12,1.12,7318,0
2010-06-24,1.09,1.17,1.08,1.1,10790,0
2010-06-25,1.14,1.15,1.08,1.15,8420,0
2010-06-28,1.19,1.2,1.01,1.02,35620,0
2010-06-29,1.09,1.09,0.96,1.02,8300,0
2010-06-30,1.02,1.18,1.02,1.18,27080,0
2010-07-01,1.14,1.14,1.1,1.1,9400,0
2010-07-02,1.13,1.22,1.08,1.22,43530,0
2010-07-06,1.22,1.32,1.1,1.15,29391,0
2010-07-07,1.13,1.18,1.11,1.16,4117,0
2010-07-08,1.15,1.18,1.15,1.15,5571,0
2010-07-09,1.15,1.25,1.11,1.12,19480,0
2010-07-12,1.16,1.2,1.02,1.04,22742,0
2010-07-13,1.01,1.01,1.01,1.01,2900,0
2010-07-14,0.99,1,0.93,0.94,14096,0
2010-07-15,0.9,0.9,0.85,0.88,9650,0
2010-07-16,0.83,0.88,0.83,0.85,4135,0
2010-07-19,0.88,0.88,0.85,0.85,3450,0
2010-07-20,0.82,0.96,0.82,0.96,9137,0
2010-07-21,0.83,0.91,0.83,0.88,18836,0
2010-07-22,0.85,0.85,0.83,0.85,1664,0
2010-07-23,0.83,0.88,0.83,0.84,700,0
2010-07-26,0.87,0.87,0.85,0.85,400,0
2010-07-27,0.86,0.86,0.85,0.85,2500,0
2010-07-28,0.85,0.85,0.85,0.85,1000,0
2010-07-29,0.85,0.85,0.83,0.83,5100,0
2010-07-30,0.83,0.87,0.83,0.87,400,0
2010-08-02,0.9,0.96,0.88,0.96,2100,0
2010-08-03,0.96,0.96,0.83,0.85,7700,0
2010-08-05,0.84,0.85,0.83,0.85,1700,0
2010-08-06,0.83,0.86,0.83,0.86,7936,0
2010-08-09,0.84,0.86,0.84,0.86,5600,0
2010-08-10,0.87,0.87,0.87,0.87,500,0
2010-08-12,0.84,0.84,0.83,0.83,10600,0
2010-08-16,0.82,0.83,0.82,0.83,5700,0
2010-08-17,0.82,0.82,0.82,0.82,5700,0
2010-08-18,0.71,0.8,0.71,0.8,9610,0
2010-08-19,0.81,0.9,0.8,0.86,9900,0
2010-08-20,0.83,0.83,0.8,0.8,600,0
2010-08-23,0.77,0.85,0.77,0.85,5150,0
2010-08-25,0.8,0.8,0.7,0.75,8828,0
2010-08-26,0.75,0.79,0.7,0.74,5370,0
2010-08-27,0.77,0.8,0.75,0.8,1500,0
2010-08-30,0.76,0.76,0.75,0.75,1100,0
2010-09-01,0.75,0.75,0.75,0.75,499,0
2010-09-02,0.75,0.75,0.7,0.7,5420,0
2010-09-03,0.73,0.74,0.73,0.74,1600,0
2010-09-07,0.74,0.77,0.68,0.68,3402,0
2010-09-08,0.72,0.74,0.67,0.67,7355,0
2010-09-09,0.7,0.84,0.7,0.84,5550,0
2010-09-10,0.95,0.95,0.82,0.82,18964,0
2010-09-13,0.82,0.85,0.71,0.85,12700,0
2010-09-14,0.82,0.82,0.72,0.78,1900,0
2010-09-15,0.75,0.75,0.75,0.75,200,0
2010-09-16,0.72,0.72,0.7,0.7,3900,0
2010-09-17,0.8,1,0.78,1,8082,0
2010-09-20,0.96,1.18,0.95,0.95,40849,0
2010-09-21,0.98,1.14,0.97,1.06,56645,0
2010-09-22,1.18,1.18,1.05,1.1,14752,0
2010-09-23,1.15,1.15,0.97,1.14,68200,0
2010-09-24,1.1,1.2,1.1,1.16,17170,0
2010-09-27,1.16,1.16,1.08,1.1,6158,0
2010-09-28,1.06,1.1,1.04,1.04,3150,0
2010-09-29,1.07,1.07,1.01,1.01,3150,0
2010-09-30,1.05,1.05,1,1,1010,0
2010-10-01,1.17,1.17,0.94,0.94,23820,0
2010-10-04,0.99,1,0.95,0.95,6550,0
2010-10-05,1,1.01,1,1,10700,0
2010-10-06,1.07,1.08,1.07,1.08,1347,0
2010-10-07,1.07,1.07,1.03,1.03,2728,0
2010-10-08,1.02,1.02,1.01,1.01,1208,0
2010-10-11,1.02,1.05,1.01,1.03,9874,0
2010-10-12,1.03,1.05,1.03,1.04,8546,0
2010-10-13,1.01,1.03,0.97,1,26670,0
2010-10-14,1,1,0.98,1,6337,0
2010-10-15,0.89,0.97,0.89,0.95,7150,0
2010-10-19,0.96,1.08,0.94,1.08,18786,0
2010-10-20,1.08,1.08,1.04,1.05,8731,0
2010-10-21,1.05,1.08,1,1.05,24625,0
2010-10-22,1.05,1.05,1.03,1.04,15150,0
2010-10-25,1.05,1.06,1.05,1.06,1500,0
2010-10-26,1.05,1.08,1.05,1.08,2067,0
2010-10-27,0.95,1.07,0.95,1.07,6899,0
2010-10-28,1.05,1.1,1.05,1.1,8848,0
2010-10-29,1.1,1.1,1.05,1.1,4880,0
2010-11-01,1.06,1.06,1.06,1.06,2116,0
2010-11-02,0.99,1.01,0.99,1.01,5700,0
2010-11-03,1,1,0.99,0.99,7195,0
2010-11-04,0.99,0.99,0.99,0.99,3900,0
2010-11-05,0.97,0.97,0.97,0.97,556,0
2010-11-08,0.96,1,0.96,1,4000,0
2010-11-09,1,1,1,1,800,0
2010-11-10,1,1,1,1,784,0
2010-11-11,1,1,0.96,0.96,770,0
2010-11-12,0.96,0.96,0.96,0.96,6400,0
2010-11-15,1,1,0.96,0.96,800,0
2010-11-16,1,1.08,1,1.06,17317,0
2010-11-17,1.08,1.15,1,1.01,22696,0
2010-11-18,1.01,1.06,1.01,1.01,9501,0
2010-11-19,0.98,1,0.91,1,11725,0
2010-11-22,1,1,0.92,0.97,3300,0
2010-11-24,0.96,0.96,0.93,0.93,7575,0
2010-11-26,0.93,0.93,0.93,0.93,1520,0
2010-11-29,0.93,0.93,0.93,0.93,600,0
2010-11-30,0.93,0.93,0.9,0.9,3900,0
2010-12-01,0.9,0.97,0.9,0.97,10500,0
2010-12-02,0.96,0.97,0.93,0.97,6831,0
2010-12-03,0.97,1,0.97,1,6000,0
2010-12-06,1.07,1.08,1,1.05,17570,0
2010-12-07,1.05,1.05,1.05,1.05,13924,0
2010-12-08,1.05,1.07,1.05,1.05,17600,0
2010-12-09,1.05,1.05,1.05,1.05,4291,0
2010-12-10,1.02,1.07,1.02,1.07,200,0
2010-12-13,1.07,1.09,1.05,1.06,10090,0
2010-12-14,1.01,1.07,1.01,1.05,3600,0
2010-12-15,1.07,1.07,1,1.05,2300,0
2010-12-16,1.05,1.07,1.02,1.02,14311,0
2010-12-17,1.09,1.09,1,1,21457,0
2010-12-20,1.09,1.1,1.07,1.08,7892,0
2010-12-21,1.1,1.1,1.08,1.1,6100,0
2010-12-22,1.1,1.1,1.05,1.1,1885,0
2010-12-23,1.02,1.02,0.97,0.97,24790,0
2010-12-27,0.97,0.98,0.89,0.89,13815,0
2010-12-28,1,1,0.82,0.89,57326,0
2010-12-29,0.89,0.93,0.88,0.93,22423,0
2010-12-30,1,1,0.94,1,10314,0
2010-12-31,1.01,1.01,0.99,0.99,700,0
2011-01-03,1,1,0.92,0.93,3600,0
2011-01-04,1,1.02,0.93,0.93,1100,0
2011-01-05,1.01,1.02,0.95,0.95,15059,0
2011-01-06,0.98,0.98,0.96,0.96,1200,0
2011-01-07,1.02,1.04,0.93,0.98,4000,0
2011-01-10,0.93,0.98,0.93,0.98,2510,0
2011-01-11,0.92,0.93,0.89,0.89,14560,0
2011-01-12,0.91,0.96,0.89,0.89,23941,0
2011-01-13,0.9,0.92,0.89,0.89,3150,0
2011-01-14,0.89,0.92,0.89,0.92,11655,0
2011-01-18,1.06,1.48,1.05,1.37,241451,0
2011-01-19,1.35,1.45,1.25,1.3,80785,0
2011-01-20,1.33,1.36,1.25,1.3,28764,0
2011-01-21,1.32,1.36,1.3,1.3,17410,0
2011-01-24,1.32,1.44,1.31,1.35,43299,0
2011-01-25,1.35,1.35,1.25,1.3,23513,0
2011-01-26,1.31,1.31,1.22,1.29,27595,0
2011-01-27,1.29,1.31,1.29,1.31,13404,0
2011-01-28,1.31,1.31,1.2,1.22,18826,0
2011-01-31,1.3,1.31,1.26,1.3,42400,0
2011-02-01,1.31,1.31,1.25,1.3,7025,0
2011-02-02,1.32,1.32,1.25,1.31,6850,0
2011-02-03,1.31,1.31,1.28,1.3,3972,0
2011-02-04,1.31,1.31,1.26,1.31,10700,0
2011-02-07,1.31,1.36,1.29,1.35,14798,0
2011-02-08,1.35,1.36,1.33,1.36,8820,0
2011-02-09,1.36,1.36,1.33,1.33,12350,0
2011-02-10,1.35,1.43,1.35,1.42,35289,0
2011-02-11,1.42,1.49,1.42,1.48,19980,0
2011-02-14,1.46,1.71,1.42,1.62,108305,0
2011-02-15,1.7,1.78,1.65,1.77,29550,0
2011-02-16,1.78,2.2,1.78,2.02,214896,0
2011-02-17,2.04,3.19,2.03,2.54,1128096,0
2011-02-18,2.51,2.95,2.35,2.7,385865,0
2011-02-22,2.75,3,2.27,2.62,230896,0
2011-02-23,2.66,2.79,2.28,2.29,115768,0
2011-02-24,2.23,2.41,2.2,2.3,74840,0
2011-02-25,2.4,2.62,2.33,2.6,69489,0
2011-02-28,2.65,2.88,2.65,2.74,96615,0
2011-03-01,2.75,3.01,2.7,2.95,101148,0
2011-03-02,3.09,3.69,3.09,3.62,373214,0
2011-03-03,3.97,5.7,3.75,4.9,1031143,0
2011-03-04,5.1,5.1,4.04,4.35,426137,0
2011-03-07,4.45,5.09,4.1,4.35,162273,0
2011-03-08,4.35,4.38,4.09,4.09,73389,0
2011-03-09,4.1,4.8,3.2,3.37,430401,0
2011-03-10,3.18,3.37,2.95,3.04,254627,0
2011-03-11,2.9,3.02,2.75,2.75,145027,0
2011-03-14,2.8,2.8,2.47,2.54,116167,0
2011-03-15,2.49,2.75,2.28,2.67,117376,0
2011-03-16,2.8,4.15,2.65,4,905814,0
2011-03-17,4,4.49,3.62,3.82,462280,0
2011-03-18,3.86,4.2,3.59,3.63,267840,0
2011-03-21,3.5,3.61,3.38,3.39,104865,0
2011-03-22,3.33,4.2,3.2,4.09,473675,0
2011-03-23,4.05,4.34,3.75,3.88,428541,0
2011-03-24,3.84,4.45,3.6,4.19,767176,0
2011-03-25,4.37,4.37,3.75,4,219428,0
2011-03-28,3.95,3.95,3.28,3.7,301416,0
2011-03-29,3.72,3.72,3.5,3.58,75278,0
2011-03-30,3.55,3.72,3.55,3.59,105673,0
2011-03-31,3.71,3.71,3.4,3.47,66993,0
2011-04-01,3.64,3.7,3.44,3.54,56298,0
2011-04-04,3.55,4.24,3.48,4.02,195555,0
2011-04-05,4.06,4.2,3.85,4.15,147050,0
2011-04-06,4.15,4.15,4.03,4.07,62371,0
2011-04-07,3.99,4.12,3.9,4.12,84785,0
2011-04-08,4.15,4.42,3.3,3.57,547842,0
2011-04-11,3.35,3.7,3.3,3.47,113090,0
2011-04-12,3.48,3.75,3.48,3.58,108273,0
2011-04-13,3.65,3.68,3.47,3.59,59066,0
2011-04-14,3.49,3.63,3.49,3.62,27293,0
2011-04-15,3.61,3.64,3.55,3.56,44112,0
2011-04-18,3.62,3.63,3.39,3.45,35350,0
2011-04-19,3.47,3.55,3.39,3.41,31474,0
2011-04-20,3.51,3.57,3.4,3.51,45158,0
2011-04-21,3.63,3.63,3.37,3.5,23730,0
2011-04-25,3.58,3.58,3.35,3.58,59651,0
2011-04-26,3.5,3.93,3.44,3.87,154589,0
2011-04-27,3.89,4.1,3.89,4,175617,0
2011-04-28,4.1,4.1,3.9,4,103760,0
2011-04-29,4.1,4.1,3.76,3.86,100892,0
2011-05-02,3.89,3.9,3.6,3.73,103244,0
2011-05-03,3.69,3.83,3.6,3.75,68122,0
2011-05-04,3.68,3.74,3.4,3.54,99572,0
2011-05-05,3.49,3.66,3.46,3.62,30397,0
2011-05-06,3.62,3.65,3.53,3.63,34487,0
2011-05-09,3.66,3.89,3.6,3.81,63699,0
2011-05-10,3.88,3.99,3.76,3.83,60328,0
2011-05-11,4,4.03,3.75,3.86,29632,0
2011-05-12,3.77,3.78,3.64,3.67,36487,0
2011-05-13,3.67,3.99,3.67,3.83,68957,0
2011-05-16,3.76,3.91,3.75,3.84,26461,0
2011-05-17,3.75,3.85,3.65,3.65,64244,0
2011-05-18,3.65,3.83,3.65,3.75,33876,0
2011-05-19,3.93,4.55,3.8,4.41,511347,0
2011-05-20,4.5,4.75,4.31,4.64,468023,0
2011-05-23,4.67,4.89,4,4.2,302001,0
2011-05-24,4.2,4.67,4.06,4.47,110734,0
2011-05-25,4.45,5.39,4.31,5.3,418939,0
2011-05-26,5.35,5.35,4.98,5.25,171554,0
2011-05-27,5.28,5.45,5,5.22,155611,0
2011-05-31,5.48,5.9,5.05,5.29,453856,0
2011-06-01,5.12,5.22,4.55,4.77,236219,0
2011-06-02,4.62,5.49,4.61,5.29,191910,0
2011-06-03,5.06,5.39,5,5.12,103088,0
2011-06-06,5.16,5.26,5.12,5.2,66368,0
2011-06-07,5.2,5.7,5.15,5.57,312636,0
2011-06-08,5.75,6.4,5.63,6.25,558239,0
2011-06-09,6.41,7.68,6.4,7.17,810397,0
2011-06-10,7.2,7.8,6.96,7.13,507401,0
2011-06-13,7.17,7.28,5.88,6.29,493143,0
2011-06-14,6.54,6.66,5.32,5.65,374850,0
2011-06-15,5.55,6.04,5.38,5.47,214046,0
2011-06-16,5.43,5.76,4.55,4.62,424089,0
2011-06-17,4.78,4.95,4.7,4.95,204272,0
2011-06-20,4.73,4.73,3.27,3.95,845175,0
2011-06-21,3.93,4.38,3.9,4.16,197088,0
2011-06-22,4.19,5.39,4,4.93,436693,0
2011-06-23,4.53,5.14,4.31,5.11,260173,0
2011-06-24,4.9,5.29,4.76,5.25,199501,0
2011-06-27,5.11,5.11,4.35,4.48,175993,0
2011-06-28,4.5,4.62,3.62,3.98,319030,0
2011-06-29,4.21,4.6,4,4.14,182189,0
2011-06-30,4.59,4.59,3.98,4.03,119331,0
2011-07-01,4.28,4.3,4.06,4.17,91198,0
2011-07-05,4.2,4.25,4.05,4.17,59433,0
2011-07-06,4.21,4.21,4.06,4.12,51334,0
2011-07-07,4.17,4.19,3.9,4.03,150853,0
2011-07-08,3.99,4.15,3.91,4.05,47586,0
2011-07-11,4.01,4.1,3.99,4.04,36198,0
2011-07-12,4.01,4.05,3.91,3.97,62063,0
2011-07-13,3.97,4.05,3.97,3.98,23186,0
2011-07-14,4.14,4.14,4,4.03,51588,0
2011-07-15,4,4.07,3.95,4.05,76043,0
2011-07-18,4.05,4.12,4,4.04,21002,0
2011-07-19,4.05,4.05,3.75,3.78,100911,0
2011-07-20,3.82,3.91,3.65,3.69,60887,0
2011-07-21,3.74,3.82,3.65,3.67,34190,0
2011-07-22,3.65,3.79,3.65,3.69,66878,0
2011-07-25,3.8,4.25,3.74,4.2,215641,0
2011-07-26,4.17,4.2,3.91,4.01,55331,0
2011-07-27,4.01,4.01,3.78,3.9,28531,0
2011-07-28,3.9,3.95,3.86,3.86,7915,0
2011-07-29,3.88,4.04,3.79,3.89,27080,0
2011-08-01,3.9,4.17,3.72,3.8,39392,0
2011-08-02,3.85,3.93,3.72,3.76,18667,0
2011-08-03,3.75,3.82,3.37,3.46,78604,0
2011-08-04,3.47,3.5,2.8,2.93,136440,0
2011-08-05,2.93,3.08,2.35,2.76,193945,0
2011-08-08,2.7,2.75,2.41,2.52,62100,0
2011-08-09,2.5,2.69,2.42,2.69,77354,0
2011-08-10,2.75,2.81,2.5,2.78,38374,0
2011-08-11,2.81,2.93,2.53,2.87,32886,0
2011-08-12,2.9,3.25,2.87,3.23,24453,0
2011-08-15,3.33,3.73,3.3,3.45,84735,0
2011-08-16,3.42,3.42,2.96,3.15,32105,0
2011-08-17,3.66,3.66,3.14,3.23,25169,0
2011-08-18,3.18,3.25,3.16,3.18,25778,0
2011-08-19,3.15,3.17,3,3,11131,0
2011-08-22,3.08,3.22,3.03,3.09,14261,0
2011-08-23,3.06,3.13,2.9,2.99,26267,0
2011-08-24,2.97,3.15,2.94,3.04,27452,0
2011-08-25,3.06,3.14,2.85,2.97,18626,0
2011-08-26,2.93,3.09,2.82,2.95,28651,0
2011-08-29,2.99,3.2,2.96,3.11,31357,0
2011-08-30,3.04,3.22,3.01,3.15,48506,0
2011-08-31,3.17,3.45,3.17,3.32,36819,0
2011-09-01,3.46,3.5,3.2,3.22,21150,0
2011-09-02,3.07,3.16,2.96,3.06,37752,0
2011-09-06,2.82,3.01,2.6,2.76,37948,0
2011-09-07,3.16,3.16,2.79,2.95,16665,0
2011-09-08,2.94,3.03,2.78,2.95,14099,0
2011-09-09,2.9,2.99,2.87,2.93,12460,0
2011-09-12,2.88,3,2.77,2.77,11489,0
2011-09-13,2.96,3,2.85,2.94,14616,0
2011-09-14,2.95,3.14,2.94,2.99,15164,0
2011-09-15,3.16,3.18,2.97,3.14,35010,0
2011-09-16,3.16,3.25,2.82,3.16,35454,0
2011-09-19,3.07,3.09,2.97,3.09,8909,0
2011-09-20,3.2,3.2,2.89,2.96,24250,0
2011-09-21,2.94,2.97,2.86,2.86,12258,0
2011-09-22,2.73,2.83,2.62,2.7,45348,0
2011-09-23,2.63,2.96,2.6,2.96,18025,0
2011-09-26,2.92,2.95,2.69,2.92,6374,0
2011-09-27,2.96,3.09,2.78,3,37017,0
2011-09-28,3.04,3.05,3.04,3.04,700,0
2011-09-29,3.05,3.05,2.6,2.65,33934,0
2011-09-30,2.6,2.65,2.6,2.6,6414,0
2011-10-03,2.6,2.69,2.33,2.43,39901,0
2011-10-04,2.4,2.55,2.35,2.42,33925,0
2011-10-05,2.49,2.88,2.49,2.7,33995,0
2011-10-06,2.71,2.88,2.69,2.86,11750,0
2011-10-07,2.9,2.9,2.86,2.89,10800,0
2011-10-10,2.9,2.9,2.6,2.66,32917,0
2011-10-11,2.64,2.88,2.6,2.81,21688,0
2011-10-12,2.9,3.4,2.82,3.23,162670,0
2011-10-13,3.19,3.23,2.8,3.01,87760,0
2011-10-14,3.11,3.2,2.95,3.16,62856,0
2011-10-17,3.19,3.2,3.11,3.15,19500,0
2011-10-18,3.04,3.2,3.01,3.06,24480,0
2011-10-19,3.2,3.2,3.05,3.14,15469,0
2011-10-20,3.12,3.14,2.92,3.14,15452,0
2011-10-21,3.02,3.15,2.95,3.05,18227,0
2011-10-24,3.06,3.06,2.82,2.96,45622,0
2011-10-25,2.96,3.03,2.83,2.97,19932,0
2011-10-26,3.03,3.03,2.8,2.82,29132,0
2011-10-27,2.85,3.01,2.8,2.89,18769,0
2011-10-28,2.95,3.01,2.78,2.91,29312,0
2011-10-31,2.89,3,2.87,2.87,7706,0
2011-11-01,2.8,2.99,2.79,2.91,6230,0
2011-11-02,2.99,2.99,2.76,2.84,12713,0
2011-11-03,2.84,2.94,2.84,2.88,7380,0
2011-11-04,2.85,2.94,2.81,2.94,12880,0
2011-11-07,2.99,2.99,2.86,2.95,8964,0
2011-11-08,2.93,2.98,2.84,2.98,7348,0
2011-11-09,2.82,2.92,2.76,2.92,30770,0
2011-11-10,2.75,2.93,2.75,2.85,18735,0
2011-11-11,2.88,2.88,2.7,2.78,7031,0
2011-11-14,2.9,2.94,2.65,2.72,18154,0
2011-11-15,2.73,2.73,2.51,2.52,70591,0
2011-11-16,2.52,2.91,2.52,2.53,28495,0
2011-11-17,2.6,2.85,2.21,2.36,84345,0
2011-11-18,2.43,2.43,2.16,2.16,14800,0
2011-11-21,2.17,2.24,2.17,2.22,22465,0
2011-11-22,2.23,2.36,2.2,2.2,23746,0
2011-11-23,2.2,2.2,1.84,1.84,74257,0
2011-11-25,1.81,1.84,1.74,1.78,2800,0
2011-11-28,1.78,1.89,1.59,1.66,15047,0
2011-11-29,1.64,1.64,1.31,1.41,95753,0
2011-11-30,1.35,1.46,1.35,1.44,32901,0
2011-12-01,1.41,1.43,1.31,1.39,14106,0
2011-12-02,1.39,1.4,1.32,1.39,14816,0
2011-12-05,1.41,1.53,1.41,1.46,22600,0
2011-12-06,1.49,1.52,1.45,1.45,16297,0
2011-12-07,1.52,1.52,1.42,1.46,6840,0
2011-12-08,1.43,1.43,1.25,1.3,22368,0
2011-12-09,1.35,1.35,1.25,1.26,12392,0
2011-12-12,1.26,1.26,1.13,1.21,7614,0
2011-12-13,1.25,1.34,1.25,1.34,15208,0
2011-12-14,1.39,2.4,1.32,1.9,373877,0
2011-12-15,1.77,1.84,1.47,1.49,95017,0
2011-12-16,1.52,1.6,1.34,1.35,65964,0
2011-12-19,1.36,1.43,1.17,1.19,85482,0
2011-12-20,1.23,1.38,1.15,1.27,85546,0
2011-12-21,1.27,1.27,1.15,1.19,36838,0
2011-12-22,1.17,1.23,1.17,1.19,24810,0
2011-12-23,1.21,1.31,1.2,1.22,32619,0
2011-12-27,1.19,1.33,1.18,1.26,62958,0
2011-12-28,1.23,1.23,1.19,1.2,43123,0
2011-12-29,1.19,1.23,1.12,1.12,25480,0
2011-12-30,1.11,1.27,1.02,1.21,189768,0
2012-01-03,1.29,1.45,1.28,1.34,47294,0
2012-01-04,1.29,1.6,1.28,1.38,39529,0
2012-01-05,1.33,1.43,1.33,1.36,17102,0
2012-01-06,1.58,1.58,1.32,1.43,16880,0
2012-01-09,1.41,1.45,1.36,1.38,12653,0
2012-01-10,1.36,1.4,1.29,1.31,24250,0
2012-01-11,1.23,1.35,1.23,1.3,10595,0
2012-01-12,1.3,1.35,1.28,1.28,18660,0
2012-01-13,1.29,1.29,1.25,1.28,9489,0
2012-01-17,1.25,1.33,1.25,1.26,11135,0
2012-01-18,1.27,1.34,1.26,1.3,19112,0
2012-01-19,1.34,1.35,1.28,1.28,12101,0
2012-01-20,1.27,1.28,1.15,1.23,34774,0
2012-01-23,1.34,1.34,1.22,1.27,20819,0
2012-01-24,1.2,1.25,1.2,1.24,4264,0
2012-01-25,1.22,1.23,1.21,1.22,1935,0
2012-01-26,1.2,1.34,1.2,1.27,12112,0
2012-01-27,1.19,1.34,1.19,1.34,13922,0
2012-01-30,1.28,1.33,1.25,1.33,7644,0
2012-01-31,1.25,1.3,1.25,1.28,16059,0
2012-02-01,1.3,1.34,1.26,1.27,5676,0
2012-02-02,1.26,1.37,1.25,1.25,13797,0
2012-02-03,1.28,1.45,1.26,1.34,41504,0
2012-02-06,1.37,1.73,1.32,1.47,186127,0
2012-02-07,1.6,1.6,1.39,1.44,43625,0
2012-02-08,1.4,1.48,1.4,1.42,8300,0
2012-02-09,1.41,1.45,1.36,1.36,10845,0
2012-02-10,1.4,1.44,1.37,1.37,13679,0
2012-02-13,1.37,1.37,1.21,1.3,30700,0
2012-02-14,1.3,1.31,1.2,1.22,33265,0
2012-02-15,1.24,1.35,1.2,1.21,33277,0
2012-02-16,1.22,1.32,1.2,1.32,32270,0
2012-02-17,1.3,1.34,1.23,1.31,3799,0
2012-02-21,1.27,1.3,1.23,1.28,20597,0
2012-02-22,1.22,1.31,1.22,1.28,11063,0
2012-02-23,1.21,1.26,1.13,1.18,76925,0
2012-02-24,1.19,1.22,1.15,1.15,3770,0
2012-02-27,1.15,1.22,1.15,1.2,8600,0
2012-02-28,1.24,1.25,1.23,1.23,5326,0
2012-02-29,1.25,1.25,1.2,1.24,5980,0
2012-03-01,1.2,1.39,1.14,1.22,21535,0
2012-03-02,1.25,1.27,1.22,1.22,2217,0
2012-03-05,1.19,1.28,1.17,1.23,6053,0
2012-03-06,1.18,1.24,1.18,1.23,2919,0
2012-03-07,1.2,1.23,1.2,1.2,2900,0
2012-03-08,1.2,1.23,1.2,1.21,7025,0
2012-03-09,1.24,1.24,1.21,1.23,9880,0
2012-03-12,1.21,1.21,1.05,1.13,42882,0
2012-03-13,1.15,1.19,1.04,1.11,35110,0
2012-03-14,1.11,1.15,1.11,1.13,10078,0
2012-03-15,1.13,1.13,1.08,1.08,10421,0
2012-03-16,1.02,1.06,0.95,1.01,60227,0
2012-03-19,1,1,0.86,0.89,44687,0
2012-03-20,0.85,0.89,0.76,0.77,39240,0
2012-03-21,0.76,0.86,0.76,0.83,26609,0
2012-03-22,0.83,1.25,0.8,1.04,140984,0
2012-03-23,1.04,1.12,0.99,1.09,39052,0
2012-03-26,1.01,1.12,1,1.05,17809,0
2012-03-27,1,1,1,1,7584,0
2012-03-28,0.95,1,0.9,0.95,17899,0
2012-03-29,1,1.09,0.9,1.01,16785,0
2012-03-30,1.05,1.09,1.02,1.05,10917,0
2012-04-02,1.1,1.1,0.95,0.98,16083,0
2012-04-03,1.01,1.01,0.99,1,6839,0
2012-04-04,1.01,1.01,0.95,0.98,10850,0
2012-04-05,0.96,1.02,0.95,1.02,6090,0
2012-04-10,1,1.08,0.96,1,10897,0
2012-04-11,0.97,1.03,0.96,1.01,6250,0
2012-04-12,0.99,1.01,0.99,1.01,1487,0
2012-04-13,0.96,1.04,0.92,0.99,15677,0
2012-04-16,0.95,0.97,0.92,0.95,4875,0
2012-04-17,0.98,1.05,0.97,1,5477,0
2012-04-18,1.01,1.05,0.98,1.04,9520,0
2012-04-19,1.04,1.05,1.02,1.03,7400,0
2012-04-20,1.02,1.04,1,1.04,8834,0
2012-04-23,1.04,3.1,1.01,2.51,790970,0
2012-04-24,2.5,3.36,2.04,2.27,838991,0
2012-04-25,2.29,2.77,2.29,2.68,262842,0
2012-04-26,2.58,3,2.58,2.83,203916,0
2012-04-27,2.7,2.9,2.7,2.86,71494,0
2012-04-30,2.84,2.88,2.71,2.73,86095,0
2012-05-01,2.7,2.79,2.6,2.74,46267,0
2012-05-02,2.79,2.8,2.61,2.65,32160,0
2012-05-03,2.65,2.74,2.63,2.65,42177,0
2012-05-04,2.65,2.81,2.65,2.69,43725,0
2012-05-07,2.75,2.8,2.75,2.76,15850,0
2012-05-08,2.8,2.85,2.69,2.75,30713,0
2012-05-09,2.85,3,2.77,3,45014,0
2012-05-10,2.91,3.47,2.91,3.38,107383,0
2012-05-11,3.39,3.8,3.39,3.8,144721,0
2012-05-14,3.9,3.9,3.58,3.76,154315,0
2012-05-15,3.66,3.77,3.61,3.72,64643,0
2012-05-16,3.72,3.79,3.15,3.18,80693,0
2012-05-17,3.01,3.06,2.76,2.76,71195,0
2012-05-18,2.73,2.87,2.54,2.58,34935,0
2012-05-21,2.66,2.76,2.31,2.34,48868,0
2012-05-22,2.42,2.42,2.25,2.25,17859,0
2012-05-23,2.25,2.67,2.25,2.64,42100,0
2012-05-24,2.62,3.15,2.62,2.76,59746,0
2012-05-25,2.63,2.73,2.63,2.73,21391,0
2012-05-29,2.71,2.71,2.55,2.63,16194,0
2012-05-30,2.62,2.62,2.51,2.51,11775,0
2012-05-31,2.57,2.68,2.46,2.67,13406,0
2012-06-01,2.7,3.48,2.7,3.48,12015,0
2012-06-04,3.47,3.47,2.91,3.15,38059,0
2012-06-05,3.15,3.2,3.1,3.12,9580,0
2012-06-06,3.13,3.29,2.87,2.92,17760,0
2012-06-07,2.85,3.04,2.75,2.82,16043,0
2012-06-08,2.9,3.02,2.8,2.89,11260,0
2012-06-11,2.98,3,2.82,2.88,31742,0
2012-06-12,2.88,3,2.78,2.84,14151,0
2012-06-13,2.84,2.84,2.78,2.78,10205,0
2012-06-14,2.78,2.85,2.75,2.79,16852,0
2012-06-15,2.86,3.06,2.76,2.99,35901,0
2012-06-18,2.93,2.94,2.76,2.77,32535,0
2012-06-19,2.76,2.9,2.76,2.77,10537,0
2012-06-20,2.75,2.81,2.56,2.6,40241,0
2012-06-21,2.68,2.85,2.68,2.7,20814,0
2012-06-22,2.74,2.84,2.55,2.55,47654,0
2012-06-25,2.63,2.78,2.61,2.77,36524,0
2012-06-26,2.78,2.78,2.64,2.75,12446,0
2012-06-27,2.72,2.79,2.6,2.64,11785,0
2012-06-28,2.64,2.75,2.64,2.64,8706,0
2012-06-29,2.65,2.8,2.65,2.69,7781,0
2012-07-02,2.8,2.89,2.7,2.85,39093,0
2012-07-03,2.93,3.01,2.92,3,41112,0
2012-07-05,2.96,3.37,2.96,3.3,80248,0
2012-07-06,3.29,3.29,3,3,13755,0
2012-07-09,3,3.2,3,3.06,30562,0
2012-07-10,3.09,3.21,3.09,3.11,13397,0
2012-07-11,3.14,3.26,3,3.15,30226,0
2012-07-12,3.1,3.15,3,3.1,4854,0
2012-07-13,3.17,3.44,3.07,3.34,35062,0
2012-07-16,3.42,3.42,3.07,3.1,26900,0
2012-07-17,3.06,3.26,3.02,3.04,42047,0
2012-07-18,3,3.16,2.99,3.06,7077,0
2012-07-19,3.12,3.27,3.12,3.2,22830,0
2012-07-20,3.2,3.21,3.1,3.21,37747,0
2012-07-23,3.12,3.18,2.96,3.08,23057,0
2012-07-24,3.01,3.16,2.95,3,15950,0
2012-07-25,3.08,3.08,2.9,3.04,7385,0
2012-07-26,3.04,3.12,3.04,3.12,6966,0
2012-07-27,3.17,3.17,3.08,3.16,2610,0
2012-07-30,3.15,3.17,3.13,3.13,7800,0
2012-07-31,3.05,3.27,2.95,3.27,63728,0
2012-08-01,3.15,3.22,3.02,3.2,15819,0
2012-08-02,3.09,3.24,3.05,3.09,28495,0
2012-08-03,3.09,3.16,3.07,3.07,6500,0
2012-08-06,3.03,3.14,2.93,3.08,11413,0
2012-08-07,3.05,3.11,2.95,3.05,13155,0
2012-08-08,3.01,3.06,2.96,3.06,3400,0
2012-08-09,3.11,3.11,2.95,2.95,31504,0
2012-08-10,3.01,3.02,2.95,2.95,15242,0
2012-08-13,2.95,2.95,2.75,2.89,26340,0
2012-08-14,2.89,2.97,2.8,2.8,23887,0
2012-08-15,2.88,2.88,2.8,2.8,16800,0
2012-08-16,2.82,2.95,2.82,2.91,32346,0
2012-08-17,3,3,2.88,2.95,35750,0
2012-08-20,3.01,3.04,2.85,2.95,13600,0
2012-08-21,2.92,3.05,2.88,2.89,19059,0
2012-08-22,2.9,2.9,2.89,2.9,29612,0
2012-08-23,2.87,2.9,2.8,2.9,5691,0
2012-08-24,2.83,2.88,2.8,2.83,9694,0
2012-08-27,2.92,3.05,2.88,2.89,33508,0
2012-08-28,2.84,2.98,2.84,2.85,36113,0
2012-08-29,2.85,3,2.85,2.88,13124,0
2012-08-30,2.86,2.96,2.85,2.9,4631,0
2012-08-31,2.95,3,2.87,2.88,44454,0
2012-09-04,2.93,3.15,2.9,3.14,21079,0
2012-09-05,3.1,3.2,3,3.01,48650,0
2012-09-06,3.01,3.01,2.86,2.86,15730,0
2012-09-07,2.87,3.13,2.86,2.98,17907,0
2012-09-10,3,3.11,2.99,3.09,13402,0
2012-09-11,3.09,3.1,3.01,3.06,6690,0
2012-09-12,3.03,3.09,2.99,3.02,9220,0
2012-09-13,3.01,3.03,3,3,3914,0
2012-09-14,3.08,3.1,3.05,3.09,11500,0
2012-09-17,3.09,3.1,3.02,3.05,9800,0
2012-09-18,3.08,3.1,3.05,3.05,9396,0
2012-09-19,3.05,3.14,3.05,3.1,1939,0
2012-09-20,3.1,3.14,3.05,3.06,14242,0
2012-09-21,3.05,3.25,3.05,3.24,27599,0
2012-09-24,3.24,3.24,3.15,3.15,11256,0
2012-09-25,3.22,3.25,3.19,3.21,11585,0
2012-09-26,3.25,3.3,3.16,3.19,10034,0
2012-09-27,3.15,3.43,3.15,3.21,3405,0
2012-09-28,3.29,3.43,3.25,3.33,4485,0
2012-10-01,3.38,3.38,3.25,3.29,4695,0
2012-10-02,3.28,3.44,3.28,3.28,10078,0
2012-10-03,3.37,3.77,3.37,3.77,59696,0
2012-10-04,3.78,3.87,3.6,3.74,19416,0
2012-10-05,3.61,3.7,3.61,3.7,14615,0
2012-10-08,3.71,3.88,3.6,3.68,15592,0
2012-10-09,3.75,3.92,3.75,3.85,29101,0
2012-10-10,3.83,3.83,3.6,3.65,17796,0
2012-10-11,3.73,3.75,3.7,3.75,8419,0
2012-10-12,3.67,3.79,3.67,3.77,6160,0
2012-10-15,3.77,3.9,3.67,3.72,16903,0
2012-10-16,3.71,3.9,3.7,3.82,20155,0
2012-10-17,3.81,3.9,3.76,3.87,14550,0
2012-10-18,3.77,3.99,3.75,3.94,15551,0
2012-10-19,3.99,3.99,3.95,3.95,15055,0
2012-10-22,4,4.08,3.97,4.08,10105,0
2012-10-23,4.08,4.11,4.03,4.07,31946,0
2012-10-24,4.07,4.07,3.94,3.94,25564,0
2012-10-25,4.03,4.03,3.9,4,15731,0
2012-10-26,4,4.04,3.9,4,5700,0
2012-10-31,4,4,3.6,3.6,26729,0
2012-11-01,3.65,3.78,3.65,3.74,9339,0
2012-11-02,3.8,3.81,3.67,3.71,11673,0
2012-11-05,3.86,3.94,3.68,3.88,20400,0
2012-11-06,3.7,3.89,3.6,3.85,12347,0
2012-11-07,3.73,3.77,3.65,3.77,9066,0
2012-11-08,3.79,3.8,3.7,3.75,9000,0
2012-11-09,3.67,3.74,3.67,3.67,4100,0
2012-11-12,3.66,3.67,3.6,3.61,20574,0
2012-11-13,3.61,3.73,3.51,3.62,10700,0
2012-11-14,3.61,3.89,3.61,3.89,12561,0
2012-11-15,3.67,3.67,3.65,3.65,3758,0
2012-11-16,3.74,3.74,3.6,3.68,7500,0
2012-11-19,3.97,3.98,3.7,3.73,12643,0
2012-11-20,3.8,3.83,3.69,3.7,4369,0
2012-11-21,3.76,3.78,3.65,3.65,4800,0
2012-11-23,3.65,3.65,3.61,3.63,4339,0
2012-11-26,3.63,3.77,3.62,3.69,8906,0
2012-11-27,3.74,3.75,3.66,3.68,37200,0
2012-11-28,3.84,3.84,3.66,3.67,7586,0
2012-11-29,3.66,3.66,3.62,3.63,2590,0
2012-11-30,3.65,3.65,3.6,3.61,10475,0
2012-12-03,3.65,3.65,3.3,3.45,31453,0
2012-12-04,3.45,3.45,3.21,3.23,37453,0
2012-12-05,3.28,3.33,3.25,3.25,11052,0
2012-12-06,3.26,3.39,3.26,3.39,1800,0
2012-12-07,3.37,3.46,3.36,3.45,3400,0
2012-12-10,3.27,3.33,3.13,3.32,10599,0
2012-12-11,3.21,3.3,3.16,3.18,8084,0
2012-12-12,3.25,3.25,2.81,2.97,75310,0
2012-12-13,3.1,3.21,3.02,3.19,18675,0
2012-12-14,3.23,3.34,3.16,3.3,14505,0
2012-12-17,3.32,3.48,3.15,3.3,10166,0
2012-12-18,3.48,3.5,3.37,3.37,13675,0
2012-12-19,3.41,3.47,3.4,3.44,6860,0
2012-12-20,3.19,3.5,3.15,3.32,14892,0
2012-12-21,3.42,3.9,3.29,3.9,21392,0
2012-12-24,3.85,4,3.64,3.96,14070,0
2012-12-26,4.12,4.2,4,4.14,5700,0
2012-12-27,4.15,4.4699,4.15,4.1501,21197,0
2012-12-28,4.15,4.3199,4.15,4.15,8901,0
2012-12-31,4.28,4.48,4,4.03,48321,0
2013-01-02,4.1199,4.45,4.0414,4.33,32813,0
2013-01-03,4.13,4.2,4.06,4.06,12438,0
2013-01-04,4.2,4.2,4.0832,4.0832,8935,0
2013-01-07,4.0601,4.35,4.06,4.2399,12136,0
2013-01-08,4.2,4.3,4,4.22,10123,0
2013-01-09,4.2,4.39,4.0001,4.39,19977,0
2013-01-10,4.39,4.39,4.23,4.39,12916,0
2013-01-11,4.39,4.39,4.18,4.2402,23907,0
2013-01-14,4.34,4.34,4.26,4.26,4177,0
2013-01-15,4.2499,4.25,4.1798,4.18,4452,0
2013-01-16,4.34,4.34,4.15,4.22,7841,0
2013-01-17,4.25,4.25,4.15,4.1601,7030,0
2013-01-18,4.22,4.25,4.15,4.24,15645,0
2013-01-22,4.25,4.25,4.2,4.22,14435,0
2013-01-23,4.25,4.25,4.22,4.24,8850,0
2013-01-24,4.22,4.25,4.2,4.2199,9260,0
2013-01-25,4.23,4.23,4.22,4.22,4500,0
2013-01-28,4.2499,4.2499,4.2,4.22,9099,0
2013-01-29,4.2,4.25,4.2,4.21,6413,0
2013-01-30,4.25,4.4,4.2,4.3,11220,0
2013-01-31,4.35,4.35,4.245,4.29,3705,0
2013-02-01,4.29,4.41,4.29,4.41,6511,0
2013-02-04,4.3799,4.4599,4.35,4.4599,9312,0
2013-02-05,4.4,4.5,4.4,4.42,2864,0
2013-02-06,4.44,4.6299,4.4101,4.58,15129,0
2013-02-07,4.52,4.6499,4.51,4.6499,7575,0
2013-02-08,4.64,4.68,4.57,4.6,21200,0
2013-02-11,4.67,4.72,4.58,4.6,10980,0
2013-02-12,4.58,4.72,4.58,4.72,8750,0
2013-02-13,4.72,4.72,4.58,4.72,5280,0
2013-02-14,4.59,4.76,4.59,4.75,19680,0
2013-02-15,4.68,4.95,4.68,4.9,14642,0
2013-02-19,5,5.47,4.876,5.4,51765,0
2013-02-20,5.4,5.4,4.76,4.99,58241,0
2013-02-21,5.1,5.5,5.0001,5.27,20568,0
2013-02-22,5.5,5.75,5.28,5.68,30544,0
2013-02-25,5.75,5.75,5.006,5.16,46770,0
2013-02-26,5.24,5.25,5.19,5.2499,27020,0
2013-02-27,5.21,5.25,5.16,5.24,8197,0
2013-02-28,5.18,5.25,5.15,5.24,17880,0
2013-03-01,5.24,5.25,5.03,5.22,40921,0
2013-03-04,5.25,5.25,5.16,5.24,5430,0
2013-03-05,5.25,5.25,5,5.12,21637,0
2013-03-06,5.25,5.25,5,5.03,23949,0
2013-03-07,5.07,5.25,5,5.21,30840,0
2013-03-08,5.2226,5.24,5.184,5.24,22782,0
2013-03-11,5.24,5.55,5.2201,5.5499,49634,0
2013-03-12,5.46,5.68,5.46,5.57,17162,0
2013-03-13,5.67,5.78,5.57,5.74,23000,0
2013-03-14,5.7,6,5.7,5.82,23516,0
2013-03-15,5.81,6.15,5.81,6.15,56324,0
2013-03-18,6.17,6.6,5.83,6.15,59038,0
2013-03-19,6.32,6.5,6.27,6.5,34678,0
2013-03-20,6.79,7,6.55,6.99,109404,0
2013-03-21,7,7,6.8,6.98,41256,0
2013-03-22,6.91,7.18,6.91,7,49899,0
2013-03-25,7.26,7.55,7.05,7.51,83063,0
2013-03-26,7.84,8.84,7.75,8.33,232663,0
2013-03-27,8.4,8.99,8.4,8.52,377232,0
2013-03-28,8.45,8.5,6.66,7.27,442323,0
2013-04-01,7.1,7.19,6.11,6.43,132785,0
2013-04-02,6.45,6.5,5.68,6.48,143837,0
2013-04-03,6.49,7.38,6.49,6.95,269629,0
2013-04-04,6.9399,7.24,6.511,6.99,75804,0
2013-04-05,6.95,7.19,6.52,6.63,176270,0
2013-04-08,6.5,6.79,6.3701,6.48,46279,0
2013-04-09,6.37,6.7,6.37,6.5,33997,0
2013-04-10,6.63,6.69,6.39,6.53,44928,0
2013-04-11,6.54,6.68,6.1,6.31,32272,0
2013-04-12,6.17,6.355,6.0201,6.09,42691,0
2013-04-15,5.94,6.11,5.39,5.39,132621,0
2013-04-16,5.26,5.64,5.26,5.44,65254,0
2013-04-17,5.44,5.61,5.13,5.28,104872,0
2013-04-18,5.21,5.27,4.81,4.87,45932,0
2013-04-19,4.82,5.4199,4.8,5.07,26819,0
2013-04-22,5,5.49,5,5.47,37848,0
2013-04-23,5.6,6.08,5.5,6.05,57534,0
2013-04-24,6.1,6.7699,6.06,6.41,59256,0
2013-04-25,6.4,6.7099,5.91,6.09,46272,0
2013-04-26,6.14,6.336,5.9,5.98,31764,0
2013-04-29,5.94,6.4899,5.855,6.16,21830,0
2013-04-30,6.11,6.48,6.11,6.32,19091,0
2013-05-01,6.39,6.47,6.16,6.35,17688,0
2013-05-02,6.1,6.9999,6.1,6.66,36021,0
2013-05-03,6.63,6.9499,6.51,6.89,32199,0
2013-05-06,7.1,7.1,6.51,6.75,37728,0
2013-05-07,6.7,6.94,6.7,6.91,37395,0
2013-05-08,7.1,7.18,6.88,7.08,75287,0
2013-05-09,7.15,7.1899,6.89,7.18,39035,0
2013-05-10,7.25,7.75,6.8901,7.46,16352,0
2013-05-13,7.48,7.75,7.43,7.65,55184,0
2013-05-14,7.79,8.5,7.79,8.24,81102,0
2013-05-15,8.31,8.82,8.31,8.45,100373,0
2013-05-16,8.43,8.49,7.59,7.86,83727,0
2013-05-17,8.06,8.15,7.47,7.92,43172,0
2013-05-20,7.97,8.45,7.59,8.45,84060,0
2013-05-21,7.73,8.8,7.6201,8.55,106952,0
2013-05-22,8.45,8.7,8.01,8.25,69466,0
2013-05-23,8.06,8.6,8.06,8.6,54024,0
2013-05-24,8.57,8.7,8.49,8.67,43420,0
2013-05-28,8.7,8.85,8.34,8.84,106772,0
2013-05-29,8.85,8.85,8.41,8.58,127921,0
2013-05-30,8.55,8.8,8.19,8.69,80929,0
2013-05-31,8.6,8.83,8.36,8.79,47406,0
2013-06-03,8.8,8.85,8.45,8.76,43230,0
2013-06-04,8.57,8.76,7.83,8.44,137321,0
2013-06-05,8.5,8.5,8.055,8.25,70717,0
2013-06-06,8.28,8.45,7.99,8.45,41467,0
2013-06-07,8.55,8.68,8.25,8.49,29880,0
2013-06-10,8.69,8.85,8.48,8.84,79566,0
2013-06-11,8.6,9.2,8.6,8.9,141069,0
2013-06-12,9.04,9.04,8.06,8.64,118223,0
2013-06-13,8.7,8.88,8.37,8.84,31693,0
2013-06-14,8.88,9.22,8.7,9.22,114089,0
2013-06-17,9.19,9.19,8.76,8.85,74956,0
2013-06-18,8.85,8.87,8.5,8.6,80762,0
2013-06-19,8.56,8.88,8.11,8.23,44084,0
2013-06-20,8,8.534,7.9,8.01,96220,0
2013-06-21,8.08,8.28,7.72,7.99,334739,0
2013-06-24,7.97,8.32,7.47,7.93,78253,0
2013-06-25,8.06,8.28,7.41,7.65,69874,0
2013-06-26,7.66,8.1099,7.66,7.9,41584,0
2013-06-27,7.99,8.19,7.74,8.17,55738,0
2013-06-28,8.18,8.63,7.88,8.12,1411308,0
2013-07-01,8.23,8.4199,7.85,8.04,93471,0
2013-07-02,8.04,8.37,7.97,8.12,48734,0
2013-07-03,8.05,8.4099,7.96,8.29,17926,0
2013-07-05,8.28,8.28,7.86,8.15,52584,0
2013-07-08,8.13,8.4,8,8.27,44055,0
2013-07-09,8.31,8.31,8.0101,8.26,19172,0
2013-07-10,8.21,8.51,8.16,8.3,67429,0
2013-07-11,8.34,8.59,8.18,8.31,61538,0
2013-07-12,8.27,8.73,8.11,8.3,52176,0
2013-07-15,8.45,8.54,8.22,8.33,36005,0
2013-07-16,8.31,8.33,8.11,8.22,73645,0
2013-07-17,8.2,8.24,8.0101,8.06,85287,0
2013-07-18,8.05,8.38,8.04,8.26,48146,0
2013-07-19,8.27,8.27,8.13,8.17,21922,0
2013-07-22,8.24,8.499,8.09,8.39,37487,0
2013-07-23,8.37,8.65,8.3085,8.52,64381,0
2013-07-24,8.54,8.65,8.42,8.51,49648,0
2013-07-25,8.56,8.7,8.48,8.66,55157,0
2013-07-26,8.56,8.93,8.44,8.83,104717,0
2013-07-29,8.79,8.95,8.7425,8.85,41531,0
2013-07-30,8.89,8.92,8.41,8.5,55535,0
2013-07-31,8.56,8.57,8.27,8.38,48104,0
2013-08-01,8.46,8.54,8.3,8.38,30822,0
2013-08-02,8.34,8.38,8.07,8.16,53258,0
2013-08-05,8.09,8.31,8.05,8.1,105277,0
2013-08-06,8.1,8.18,7.99,8.01,158037,0
2013-08-07,7.98,8.12,7.67,7.7,120597,0
2013-08-08,7.81,7.81,7,7.17,122709,0
2013-08-09,7.2,7.779,7.03,7.51,92655,0
2013-08-12,7.36,7.72,7.35,7.55,24887,0
2013-08-13,7.53,7.6499,7.29,7.43,28383,0
2013-08-14,7.41,7.4599,6.86,7.29,131593,0
2013-08-15,7.27,8.2,7.27,7.98,123369,0
2013-08-16,7.95,8.09,7.61,8.06,125342,0
2013-08-19,8.11,8.7,7.92,8.27,52954,0
2013-08-20,8.38,8.75,8.22,8.64,63437,0
2013-08-21,8.57,8.86,8.24,8.64,48874,0
2013-08-22,8.72,8.89,8.72,8.82,37440,0
2013-08-23,8.83,8.89,8.71,8.89,78771,0
2013-08-26,8.9,10.6,8.89,10.24,313842,0
2013-08-27,10.13,10.39,9.89,10.058,168770,0
2013-08-28,10.06,10.146,9.3,9.498,130594,0
2013-08-29,9.48,10.48,9.38,9.95,120179,0
2013-08-30,9.9,10.35,9.45,9.51,112536,0
2013-09-03,9.63,10,9.52,9.83,57032,0
2013-09-04,9.85,10.15,9.85,10.05,94720,0
2013-09-05,10.04,10.23,9.66,9.73,51998,0
2013-09-06,9.82,9.89,9.31,9.41,67808,0
2013-09-09,9.42,10,9.42,9.83,52871,0
2013-09-10,9.86,9.97,9.56,9.86,51066,0
2013-09-11,9.96,9.96,9.661,9.91,36632,0
2013-09-12,9.92,9.92,9.56,9.65,41065,0
2013-09-13,9.7,9.8,9.55,9.63,26456,0
2013-09-16,9.69,9.72,9.51,9.63,24600,0
2013-09-17,9.62,9.76,9.5,9.64,32413,0
2013-09-18,9.65,9.984,9.53,9.93,55371,0
2013-09-19,9.94,9.95,9.63,9.86,20512,0
2013-09-20,9.88,9.91,9.55,9.89,111614,0
2013-09-23,9.89,9.981,9.4,9.82,53627,0
2013-09-24,9.82,9.82,9.55,9.66,26600,0
2013-09-25,9.65,9.9,9.516,9.82,34286,0
2013-09-26,9.86,11.18,9.86,11.1,153600,0
2013-09-27,11.1,11.89,10.94,11.06,70161,0
2013-09-30,10.77,13.94,10.77,13.41,979000,0
2013-10-01,13.35,13.91,12.15,13,319700,0
2013-10-02,12.99,12.99,12.41,12.79,92700,0
2013-10-03,12.91,12.91,12.2,12.67,88500,0
2013-10-04,12.64,13.8,12.5,13.63,135200,0
2013-10-07,13.51,14,13.28,13.41,55800,0
2013-10-08,11.81,13.49,11.81,12.59,88900,0
2013-10-09,12.62,12.75,12.18,12.44,40618,0
2013-10-10,12.6,13.24,12.5,13.09,47888,0
2013-10-11,13.08,14.44,12.52,14.43,91698,0
2013-10-14,14.36,14.39,13.34,13.47,111083,0
2013-10-15,13.51,13.95,13.45,13.56,36870,0
2013-10-16,13.87,14.5,13.81,14.41,72100,0
2013-10-17,14.34,14.94,14.01,14.8,97200,0
2013-10-18,14.96,16.33,14.86,15.69,159500,0
2013-10-21,15.95,16.45,15.31,15.65,262000,0
2013-10-22,15.71,16.24,15.31,15.62,114000,0
2013-10-23,15.53,15.89,15.3,15.41,134950,0
2013-10-24,15.35,15.66,14.67,14.77,56300,0
2013-10-25,14.79,14.9,12.6,13,156685,0
2013-10-28,12.62,13.2,11.91,13.11,243900,0
2013-10-29,13.54,14.17,12.66,13.05,88100,0
2013-10-30,12.5,13.19,12.5,12.85,45000,0
2013-10-31,12.85,13.06,12.3,12.82,47900,0
2013-11-01,12.83,13.8,12.62,13.28,61500,0
2013-11-04,13.28,13.53,12.87,13.3,85104,0
2013-11-05,13.05,13.66,13,13.58,54300,0
2013-11-06,13.71,13.85,13.1,13.21,71400,0
2013-11-07,13.26,13.37,12.76,12.77,130900,0
2013-11-08,12.76,12.91,12,12.37,80000,0
2013-11-11,12.44,12.44,12.05,12.28,52487,0
2013-11-12,12.28,13.2,12.01,12.1,65800,0
2013-11-13,12.01,12.58,12.01,12.35,65600,0
2013-11-14,12.37,12.45,12,12.42,46100,0
2013-11-15,12.36,12.9,12.15,12.51,60000,0
2013-11-18,12.58,12.93,12.3,12.6,72700,0
2013-11-19,12.6,12.62,12.2,12.39,87265,0
2013-11-20,12.53,12.6,12.26,12.49,67300,0
2013-11-21,13.03,13.03,12.39,12.49,67600,0
2013-11-22,12.45,12.61,12.26,12.51,39520,0
2013-11-25,12.4,12.63,12.26,12.28,23400,0
2013-11-26,12.27,12.38,12.02,12.38,66300,0
2013-11-27,12.42,13.24,12.41,13.2,69100,0
2013-11-29,13.32,13.75,13.17,13.54,43914,0
2013-12-02,13.75,13.85,13.55,13.76,58500,0
2013-12-03,13.75,13.85,13.28,13.37,53039,0
2013-12-04,13.02,13.44,12.67,12.81,55100,0
2013-12-05,12.78,12.87,12.42,12.6,29300,0
2013-12-06,12.79,12.98,12.54,12.83,20100,0
2013-12-09,12.87,13.84,12.5,13.7,46424,0
2013-12-10,13.31,14,13.31,13.66,61100,0
2013-12-11,13.81,13.89,13.65,13.86,42700,0
2013-12-12,13.91,13.94,12.72,13.81,25608,0
2013-12-13,13.87,13.9,13.25,13.85,35200,0
2013-12-16,13.88,14.92,13.75,14.3,103564,0
2013-12-17,14.15,14.33,13.99,14.22,65900,0
2013-12-18,13.49,14.6,13.06,14.02,87100,0
2013-12-19,13.97,14.26,13.36,13.47,36900,0
2013-12-20,13.59,14.05,13.27,13.74,100500,0
2013-12-23,13.73,14.27,13.62,13.81,78300,0
2013-12-24,14.48,14.48,13.46,13.78,77980,0
2013-12-26,14.1,14.1,13.69,13.93,45900,0
2013-12-27,14.45,14.45,13.75,13.9,46900,0
2013-12-30,13.8,13.8,13.2,13.51,59300,0
2013-12-31,13.37,13.43,12.08,12.2,1221100,0
2014-01-02,12.23,13.17,11.01,11.29,265898,0
2014-01-03,11.35,12.46,11.26,11.59,116502,0
2014-01-06,11.77,12.89,11.77,12.28,160900,0
2014-01-07,12.38,13.14,12.18,12.82,102900,0
2014-01-08,12.77,12.8,12.11,12.71,122900,0
2014-01-09,12.92,13.04,12.35,13,65400,0
2014-01-10,13.02,13.21,12.9,13.21,86200,0
2014-01-13,13.22,13.56,13.08,13.23,47700,0
2014-01-14,13.34,13.98,13.07,13.71,87800,0
2014-01-15,13.59,13.8,13.28,13.69,38500,0
2014-01-16,13.74,13.74,13.46,13.59,21380,0
2014-01-17,13.6,13.7,13.15,13.42,36500,0
2014-01-21,13.62,13.63,13.37,13.48,46700,0
2014-01-22,13.24,13.5,13.16,13.42,32600,0
2014-01-23,13.31,13.76,13.23,13.62,77500,0
2014-01-24,13.5,13.62,12.9,13.19,62700,0
2014-01-27,13.05,13.5,13,13.07,40000,0
2014-01-28,13.3,13.35,13.02,13.35,34900,0
2014-01-29,13.32,13.97,13.32,13.77,91900,0
2014-01-30,13.83,14.5,13.45,13.93,92100,0
2014-01-31,13.78,14,13.69,13.79,45600,0
2014-02-03,13.8,14.49,13.04,13.49,59736,0
2014-02-04,13.49,13.61,13.1,13.32,30555,0
2014-02-05,13.24,13.4,12.5,12.98,85273,0
2014-02-06,13,13.79,13,13.25,44909,0
2014-02-07,13.25,14.1,13.196,13.7,74358,0
2014-02-10,14.01,14.1,13.68,14.06,54217,0
2014-02-11,14.12,14.98,14.12,14.84,130053,0
2014-02-12,14.92,15.27,14.23,14.34,55638,0
2014-02-13,14.33,14.58,13.82,14.21,45663,0
2014-02-14,14.09,14.248,13.65,13.93,42576,0
2014-02-18,13.96,14.75,13.96,14.7,59327,0
2014-02-19,14.67,14.88,14.58,14.61,33694,0
2014-02-20,14.61,15,13.886,14.94,47325,0
2014-02-21,13.872,15,13.872,14.76,53315,0
2014-02-24,14.79,15.68,14.79,15.04,66200,0
2014-02-25,15.01,15.329,14.81,14.92,31340,0
2014-02-26,14.928,15.308,14.75,15.1,48468,0
2014-02-27,15.07,15.469,14.84,15.11,63981,0
2014-02-28,15.17,15.6,14.595,14.78,76874,0
2014-03-03,14.52,15,14.51,14.8,112776,0
2014-03-04,14.92,15.69,14.79,15.38,141446,0
2014-03-05,15.43,15.63,15.152,15.54,37966,0
2014-03-06,15.5,15.58,15.17,15.29,57348,0
2014-03-07,15.35,15.4,14.94,15.33,20766,0
2014-03-10,15.38,15.69,15,15.65,39021,0
2014-03-11,15.61,15.69,15.29,15.58,68412,0
2014-03-12,15.5,16.5,15.463,15.94,98178,0
2014-03-13,15.92,17.24,15.06,15.74,147700,0
2014-03-14,15.63,16.2,15.403,16.07,133037,0
2014-03-17,16.41,16.483,15.96,16.38,44314,0
2014-03-18,16.44,17.14,16.26,17.08,112916,0
2014-03-19,17.14,17.3,17.03,17.22,42558,0
2014-03-20,17.25,18.31,17.13,18.1,119255,0
2014-03-21,18.12,18.3,16.99,17.38,159099,0
2014-03-24,17.39,17.533,16.19,17.12,68013,0
2014-03-25,17.11,17.81,16.915,17.6,73335,0
2014-03-26,17.9,18.5,17.15,17.91,157900,0
2014-03-27,18,20.05,17.69,19.77,385820,0
2014-03-28,19.8,21.75,19.8,20.02,472992,0
2014-03-31,20,21.95,19.7,21.81,982230,0
2014-04-01,21.94,22.99,21.7,22.11,376012,0
2014-04-02,22.21,23,21,21.31,227796,0
2014-04-03,21.4,21.68,19.76,19.97,225696,0
2014-04-04,20,20.69,18.37,18.67,220195,0
2014-04-07,18.48,18.49,17,17.64,279178,0
2014-04-08,17.64,18.65,17.35,17.94,131648,0
2014-04-09,17.71,18.97,17.71,18.8,105853,0
2014-04-10,18.69,18.919,17.5,17.59,123927,0
2014-04-11,17.5,18.23,17.17,18.06,124543,0
2014-04-14,18.4,18.89,17.16,17.54,137284,0
2014-04-15,17.52,18,16.61,17.82,98936,0
2014-04-16,18.27,18.27,17.5,17.64,78415,0
2014-04-17,18.07,18.3,17.263,17.84,47556,0
2014-04-21,18,18.17,17.511,17.84,55614,0
2014-04-22,17.86,18.58,17.86,18.2,79199,0
2014-04-23,18.21,18.55,17.65,18.16,77078,0
2014-04-24,18.14,18.31,17.726,18.03,57997,0
2014-04-25,17.97,18.29,17.15,17.24,87607,0
2014-04-28,17.25,17.77,16.8,17.54,118937,0
2014-04-29,17.64,18.48,17.29,17.83,111847,0
2014-04-30,17.76,18.48,17.51,18.43,84327,0
2014-05-01,18.45,18.45,17.25,17.88,85828,0
2014-05-02,17.95,17.97,17.39,17.56,57697,0
2014-05-05,17.5,18,17.282,17.73,69113,0
2014-05-06,17.57,17.92,17.01,17.13,207791,0
2014-05-07,17.13,17.5,16.53,17.3,80831,0
2014-05-08,17.37,17.99,16.83,16.87,88944,0
2014-05-09,16.82,17.379,16.53,17.25,79377,0
2014-05-12,17.44,20.5,17.44,20.04,196624,0
2014-05-13,20.1,20.57,18.88,18.95,136552,0
2014-05-14,18.82,19.69,18.67,19.08,92288,0
2014-05-15,19.18,20.32,19.02,19.93,121581,0
2014-05-16,19.92,21.48,19.69,21.25,118862,0
2014-05-19,21.24,22.93,20.68,22.27,161067,0
2014-05-20,22.11,22.99,21.88,22.71,125551,0
2014-05-21,22.86,24.295,22.191,22.61,138452,0
2014-05-22,22.68,22.84,20.79,22.51,134847,0
2014-05-23,22.54,22.99,21.8,22.55,69156,0
2014-05-27,22.6,22.64,22.16,22.49,45922,0
2014-05-28,22.37,23.39,21.8,22.89,111035,0
2014-05-29,23.01,24.54,22.798,24.44,196285,0
2014-05-30,24.57,25,23.7,23.83,273198,0
2014-06-02,23.57,26.031,23.093,24.5,183811,0
2014-06-03,24.46,24.634,23.72,23.9,101479,0
2014-06-04,23.8,25,23.45,23.85,88481,0
2014-06-05,23.91,24.97,23.5,24.53,115809,0
2014-06-06,24.72,24.99,23.5,24.89,88259,0
2014-06-09,24.97,24.97,23.3,23.62,167776,0
2014-06-10,23.5,24.19,23.15,23.48,122058,0
2014-06-11,23.47,24.34,23.3,24.14,97756,0
2014-06-12,24.05,24.96,23.9,24.09,85169,0
2014-06-13,24.05,25.86,24.01,25.11,133092,0
2014-06-16,24.44,28.3,24.44,27.99,351284,0
2014-06-17,27.83,28.13,26.82,28.13,212357,0
2014-06-18,28.48,28.77,26.8,28.64,223105,0
2014-06-19,28.49,29,28,28.98,137886,0
2014-06-20,29,29.5,28.4,29.33,276069,0
2014-06-23,29.01,30.89,28.721,30.56,352922,0
2014-06-24,30.62,31.51,29.57,30.14,280115,0
2014-06-25,29.89,30.639,28.35,29.14,343348,0
2014-06-26,29.31,30.758,29.16,30.54,159333,0
2014-06-27,30.83,31.856,29.72,30.08,2003161,0
2014-06-30,30.17,30.24,25,26,1430396,0
2014-07-01,25.98,27.21,25.28,26.48,485132,0
2014-07-02,26.5,27.05,26.05,26.26,180200,0
2014-07-03,26.64,26.945,26.01,26.38,57679,0
2014-07-07,26.3,26.32,24.05,25.86,296607,0
2014-07-08,25.154,25.77,24.765,25.31,185659,0
2014-07-09,25.4,26.17,25.03,25.81,139222,0
2014-07-10,25.25,25.67,24.662,24.98,127194,0
2014-07-11,24.85,25.005,23.37,23.8,258208,0
2014-07-14,23.88,24.21,23.05,23.09,239339,0
2014-07-15,23,23.03,20.25,20.5,554489,0
2014-07-16,20.52,20.72,19.26,19.59,356028,0
2014-07-17,19.39,20.22,18.71,19.09,287146,0
2014-07-18,19.03,20.61,19.03,19.78,324441,0
2014-07-21,19.68,20.55,19.53,20.33,212727,0
2014-07-22,20.5,21.42,20.1,20.5,190465,0
2014-07-23,20.36,21.27,20.28,20.35,103624,0
2014-07-24,20.13,20.525,19.6,20.03,147747,0
2014-07-25,20,20.28,19.58,20.01,137564,0
2014-07-28,19.99,20.07,19.12,19.52,147619,0
2014-07-29,19.276,19.545,19.01,19.14,193083,0
2014-07-30,19.28,19.9,19.032,19.67,152760,0
2014-07-31,19.44,19.59,18.12,18.18,303345,0
2014-08-01,18.09,18.58,17.25,17.29,323204,0
2014-08-04,17.34,17.796,15.37,16.24,578492,0
2014-08-05,16,16.09,15.56,15.94,189869,0
2014-08-06,16.32,17.38,16.17,17.046,289270,0
2014-08-07,17.16,17.31,16.51,17,187114,0
2014-08-08,17.13,17.47,16.5,17.01,191975,0
2014-08-11,17.1,17.75,16.91,17.26,209141,0
2014-08-12,17.21,17.33,16.87,17.29,149129,0
2014-08-13,17.29,17.755,17.1,17.69,239550,0
2014-08-14,17.68,17.88,17.36,17.49,164763,0
2014-08-15,17.63,17.63,17,17.14,131530,0
2014-08-18,17.37,18.23,16.9,17.9,179171,0
2014-08-19,17.84,17.84,17.22,17.48,119831,0
2014-08-20,17.33,17.33,16.54,16.79,208380,0
2014-08-21,16.7,17.21,16.7,17.16,155129,0
2014-08-22,17.19,18.71,16.974,18.42,290973,0
2014-08-25,18.59,21.09,18.22,20.72,589170,0
2014-08-26,20.84,21.555,19.97,20.16,286556,0
2014-08-27,20.5,21.35,19.828,20.82,232689,0
2014-08-28,20.89,20.89,20.11,20.33,112755,0
2014-08-29,20.34,20.47,20.01,20.26,112475,0
2014-09-02,20.34,20.39,19.76,20.03,221679,0
2014-09-03,20.18,20.44,19.15,19.5,294286,0
2014-09-04,19.54,19.75,18.5,18.58,168641,0
2014-09-05,18.5,18.71,17.8,17.96,231319,0
2014-09-08,17.96,18.92,17.91,18.91,158307,0
2014-09-09,18.82,18.91,17.85,18.07,158144,0
2014-09-10,18.04,18.78,17.872,18.56,98985,0
2014-09-11,18.34,18.806,17.61,18.08,150952,0
2014-09-12,17.79,18.315,17.37,17.98,152880,0
2014-09-15,17.78,17.96,16.78,16.94,185923,0
2014-09-16,16.93,17.418,16.7,17.13,246791,0
2014-09-17,17.1,17.68,16.916,17.23,91764,0
2014-09-18,17.18,17.28,16.74,16.96,101487,0
2014-09-19,17.06,17.45,16.41,16.7,395307,0
2014-09-22,16.65,17.35,16.31,17.29,207808,0
2014-09-23,17.15,17.48,16.76,16.86,136943,0
2014-09-24,16.83,17.5,16.704,17.48,199274,0
2014-09-25,18.13,18.13,16.87,17.52,120524,0
2014-09-26,17.52,18.81,17.02,18.79,147034,0
2014-09-29,18.96,20.32,18.1,20.3,223109,0
2014-09-30,20.17,21.84,20.01,21.48,297380,0
2014-10-01,21.38,22.4,20.68,21.76,267787,0
2014-10-02,21.9,26.66,21.57,25.94,460278,0
2014-10-03,26.46,30.49,25.94,28.78,834498,0
2014-10-06,29.7,30,26.028,28.52,370666,0
2014-10-07,28,28.84,27.058,28.46,303356,0
2014-10-08,28.48,29.455,27.71,29.22,166815,0
2014-10-09,29.13,30,28.65,28.78,228426,0
2014-10-10,28.57,29.459,27.23,27.36,207325,0
2014-10-13,27.35,29.37,26.712,27.38,254426,0
2014-10-14,27.46,27.77,24.32,24.53,736606,0
2014-10-15,24,24.66,22.28,24.66,394665,0
2014-10-16,24.01,25.645,23.598,25.39,133802,0
2014-10-17,25.79,26.53,23.48,23.54,187296,0
2014-10-20,23,25,23,24.14,199677,0
2014-10-21,24.52,24.52,23.75,24.38,75896,0
2014-10-22,24.37,24.38,23.282,23.39,95510,0
2014-10-23,23.64,24.6,23.41,23.96,149153,0
2014-10-24,24.01,24.01,22.15,22.76,137645,0
2014-10-27,22.34,22.86,22.08,22.58,130295,0
2014-10-28,22.73,23.01,21.96,22.63,161107,0
2014-10-29,22.61,22.65,21.34,21.71,150062,0
2014-10-30,21.53,21.805,20.56,20.99,184600,0
2014-10-31,20.87,22.4,20.66,21.72,193152,0
2014-11-03,21.85,23.96,21.23,22.89,187243,0
2014-11-04,22.85,22.88,22.13,22.27,140410,0
2014-11-05,22.5,22.78,20.77,21.27,127896,0
2014-11-06,21.38,21.38,20.443,20.8,78404,0
2014-11-07,20.75,20.75,19.77,20.35,140611,0
2014-11-10,20.35,20.55,20.12,20.51,165545,0
2014-11-11,20.48,20.56,19.8,20.45,156159,0
2014-11-12,20.34,20.68,20.06,20.4,143036,0
2014-11-13,20.42,21.27,20.24,20.73,102081,0
2014-11-14,20.81,21.02,20.45,20.69,71457,0
2014-11-17,20.71,21.11,20.56,20.79,78747,0
2014-11-18,20.6,21.857,20.6,21.39,81955,0
2014-11-19,21.47,21.47,20.21,20.28,69386,0
2014-11-20,20.21,20.27,19.89,20.11,82552,0
2014-11-21,20.48,20.632,19.66,20.01,64488,0
2014-11-24,19.99,20.12,19.67,19.85,105204,0
2014-11-25,19.95,20.305,19.66,19.72,140428,0
2014-11-26,20.18,20.34,19.69,20.28,180674,0
2014-11-28,20.43,21.18,20.17,20.22,59061,0
2014-12-01,19.84,20.17,18.115,18.18,249268,0
2014-12-02,18.85,19.37,18.25,18.88,104635,0
2014-12-03,18.68,19.73,18.51,18.7,183863,0
2014-12-04,18.65,19.24,18.13,18.3,127797,0
2014-12-05,18.31,19.55,18.22,19.27,183737,0
2014-12-08,19.24,19.63,18.69,18.71,166636,0
2014-12-09,18.5,18.92,18.02,18.68,174778,0
2014-12-10,18.55,18.97,17.39,17.47,180761,0
2014-12-11,17.3,17.7,17.11,17.25,176712,0
2014-12-12,17.04,18,17.04,17.73,142015,0
2014-12-15,17.87,18.66,17.27,17.28,137545,0
2014-12-16,17.69,18.49,17,17.29,127251,0
2014-12-17,17.37,18.18,17.26,17.94,152882,0
2014-12-18,18.12,18.39,17.755,18.25,121443,0
2014-12-19,18.19,18.19,17.26,17.94,244861,0
2014-12-22,17.81,19.8,17.81,19.35,355522,0
2014-12-23,19.34,19.34,18.26,18.44,133028,0
2014-12-24,18.44,19.09,18.08,18.47,67589,0
2014-12-26,18.49,18.795,18.3,18.72,85062,0
2014-12-29,18.68,19.265,18.44,18.92,173800,0
2014-12-30,19.4,19.47,18.81,19.28,71161,0
2014-12-31,19.28,19.66,18.83,19.19,176350,0
2015-01-02,19.51,19.51,18.17,18.55,83705,0
2015-01-05,18.34,19.026,17.7,18.27,144792,0
2015-01-06,18.94,19.06,17.54,18.27,187547,0
2015-01-07,18.42,19.3,18.3,19.26,194615,0
2015-01-08,19.52,21.68,19.52,21.6,270686,0
2015-01-09,21.5,23.97,21.39,23.55,345357,0
2015-01-12,23.62,24.84,22.63,24.57,362050,0
2015-01-13,24.67,26.66,24.67,26,332961,0
2015-01-14,25.77,26.39,22.56,23.15,386323,0
2015-01-15,23.13,23.41,20.1,20.15,224285,0
2015-01-16,19.91,21.84,19.551,20.96,168976,0
2015-01-20,21.83,21.83,20.162,20.59,128841,0
2015-01-21,20.59,20.91,20.02,20.38,118426,0
2015-01-22,20.43,21.65,19.96,21.34,101514,0
2015-01-23,21.56,21.56,20.35,20.4,68362,0
2015-01-26,20.47,22,19.92,21.97,191628,0
2015-01-27,21.77,22.65,21.59,21.66,91241,0
2015-01-28,21.5,21.5,20.26,20.485,133981,0
2015-01-29,20.26,22.97,20.11,22.92,200507,0
2015-01-30,22.69,22.91,21.46,21.5,225148,0
2015-02-02,21.75,21.75,20.61,21.25,131017,0
2015-02-03,21.49,22.45,21.021,22.27,137268,0
2015-02-04,22,22.75,21.448,21.76,116103,0
2015-02-05,22.1,22.23,21.57,22.16,117689,0
2015-02-06,22.19,23.68,21.86,22.1,143492,0
2015-02-09,22.09,24.36,22.09,22.74,186547,0
2015-02-10,22.898,23.19,22.5,23.09,115777,0
2015-02-11,23.1,23.74,22.72,23.02,109683,0
2015-02-12,23.2,23.597,21.93,23.19,116517,0
2015-02-13,23.28,23.28,22.4,22.86,80799,0
2015-02-17,22.8,23.49,22.62,22.96,86098,0
2015-02-18,22.98,23.22,19.6,22.09,501517,0
2015-02-19,20.92,21.25,19.25,19.43,505487,0
2015-02-20,19.61,19.815,17.91,18.05,507823,0
2015-02-23,18.51,18.51,17.289,18,218674,0
2015-02-24,18.09,18.49,17.75,18.37,162072,0
2015-02-25,18.4,19.93,18.4,19.03,291346,0
2015-02-26,19.05,20.45,19.05,20.24,265905,0
2015-02-27,20.31,20.69,19.31,20,311804,0
2015-03-02,19.95,20.1,19.69,19.77,321300,0
2015-03-03,19.64,19.78,18.25,18.71,419400,0
2015-03-04,18.63,18.93,17.75,17.8,309700,0
2015-03-05,18.8,18.8,17.75,17.94,249800,0
2015-03-06,17.98,18.62,17.84,18.15,177000,0
2015-03-09,18,19.4,16.5,19.23,1863200,0
2015-03-10,18.75,19.37,18.1,18.55,256300,0
2015-03-11,18.33,18.85,18.16,18.82,246700,0
2015-03-12,19,19.75,18.9,19.72,218100,0
2015-03-13,19.57,20.99,19.57,20.02,218000,0
2015-03-16,19.92,21.12,19.82,20.81,143500,0
2015-03-17,20.8,21.12,19.6,20.69,147500,0
2015-03-18,21.25,21.25,20.28,20.91,104100,0
2015-03-19,21.11,22.68,20.85,21.98,233800,0
2015-03-20,22.28,22.43,20.88,21.37,241000,0
2015-03-23,21.41,21.69,20.61,21.33,98200,0
2015-03-24,21.37,21.74,20.93,21.02,108700,0
2015-03-25,21,21.12,20.43,20.52,182400,0
2015-03-26,20.43,21.71,20.43,21.48,126800,0
2015-03-27,21.62,22.36,21.11,22.3,156100,0
2015-03-30,22.5,23.23,22.3,22.76,230900,0
2015-03-31,22.55,23,22.24,22.5,122137,0
2015-04-01,22.5,22.94,21.95,22.92,109200,0
2015-04-02,22.95,23.05,22.49,22.7,91600,0
2015-04-06,22.53,23.4,22.3,22.4,83400,0
2015-04-07,22.11,22.78,21.91,21.94,83109,0
2015-04-08,21.8,22.61,21.65,22.11,95200,0
2015-04-09,21.91,22.11,21.42,21.61,88970,0
2015-04-10,21.83,22,21.29,21.6,88500,0
2015-04-13,21.52,22.24,21.46,22.17,70900,0
2015-04-14,21.94,22.85,21.81,21.97,89900,0
2015-04-15,22.01,22.42,21.87,22.29,33951,0
2015-04-16,22.33,22.465,21.95,22.15,40208,0
2015-04-17,21.99,22.88,21.41,22.05,134000,0
2015-04-20,22.2,23.23,21.85,22.97,158265,0
2015-04-21,23.29,24.05,23.06,23.52,131902,0
2015-04-22,23.34,23.96,23.16,23.62,55013,0
2015-04-23,23.59,23.81,23.43,23.62,67500,0
2015-04-24,23.75,23.81,23.28,23.5,90502,0
2015-04-27,23.66,23.89,22.91,23.23,81700,0
2015-04-28,23.13,23.86,22.84,23.59,56386,0
2015-04-29,23.58,23.94,23.2,23.59,70700,0
2015-04-30,23.35,23.75,22.73,22.8,193600,0
2015-05-01,22.84,23.19,21.74,21.86,175600,0
2015-05-04,21.94,23.05,21.75,22.43,118400,0
2015-05-05,22.34,22.54,21.54,21.82,142200,0
2015-05-06,22.03,22.66,21.73,22.24,88258,0
2015-05-07,22.1,22.79,21.96,22.47,92077,0
2015-05-08,22.96,22.96,21.88,22.46,87800,0
2015-05-11,22.45,23.45,22.45,22.62,131700,0
2015-05-12,22.62,22.9,22.2,22.6,118700,0
2015-05-13,22.77,22.77,22.14,22.49,95192,0
2015-05-14,22.5,23.49,22.18,23.13,109500,0
2015-05-15,23.09,23.43,22.65,23.08,104946,0
2015-05-18,22.99,23.85,22.96,23.82,128076,0
2015-05-19,23.69,23.98,23.36,23.61,92922,0
2015-05-20,23.75,23.75,22.57,23.39,181200,0
2015-05-21,23.33,23.33,22.83,23.15,48200,0
2015-05-22,23.19,23.19,22.79,22.87,67100,0
2015-05-26,22.85,23,22.5,22.66,128056,0
2015-05-27,22.6,22.84,22.22,22.55,145000,0
2015-05-28,22.58,22.72,22.1,22.46,125314,0
2015-05-29,22.42,22.78,22.08,22.32,143700,0
2015-06-01,22.56,22.68,22,22.51,172636,0
2015-06-02,22.21,24,22.14,23.79,157096,0
2015-06-03,23.78,24.66,23.76,24.37,101200,0
2015-06-04,24.33,26.13,24.29,25.91,296800,0
2015-06-05,25.73,28.12,25.31,27.29,315700,0
2015-06-08,26.22,28.97,26.22,28.58,386900,0
2015-06-09,28.43,28.91,27.36,27.88,209356,0
2015-06-10,28,28.04,26.73,27.57,131654,0
2015-06-11,27.74,27.94,26.61,26.75,154713,0
2015-06-12,26.6,26.86,25.58,26.72,148400,0
2015-06-15,26.44,26.44,25.42,25.68,156200,0
2015-06-16,25.54,25.79,24.66,25.05,185200,0
2015-06-17,25.01,25.01,24.44,24.62,104900,0
2015-06-18,24.73,25.3,24.45,24.78,105200,0
2015-06-19,24.92,25.6,24.74,25.45,132500,0
2015-06-22,25.63,26.69,25.34,26.48,83200,0
2015-06-23,26.24,27.89,26.24,27.46,120016,0
2015-06-24,27.55,27.55,26.5,26.83,102400,0
2015-06-25,26.88,27.3,26.61,27.03,92100,0
2015-06-26,27.3,27.31,26.63,27.09,333600,0
2015-06-29,26.67,27.15,26.31,26.41,239200,0
2015-06-30,26.54,26.684,25.54,25.81,70263,0
2015-07-01,26.17,26.17,25.02,25.31,117800,0
2015-07-02,25.34,25.53,24.77,25.28,40900,0
2015-07-06,25.05,25.43,24.61,24.79,148000,0
2015-07-07,24.82,24.82,24.01,24.44,179600,0
2015-07-08,24.13,25.52,24.13,24.61,148300,0
2015-07-09,25.02,25.69,24.57,24.78,143200,0
2015-07-10,25.06,25.19,23.95,24.91,79400,0
2015-07-13,25.39,25.62,24.94,25.24,110500,0
2015-07-14,25.213,25.625,24.86,25.01,88884,0
2015-07-15,25,25.423,24.77,25.14,59174,0
2015-07-16,25.42,26.84,25.42,26.71,97800,0
2015-07-17,26.79,27.28,25.87,26.48,73000,0
2015-07-20,26.41,28.94,26.11,28.68,325100,0
2015-07-21,28.39,29.42,27.34,28.55,151200,0
2015-07-22,28.25,30.54,28.25,30.25,315800,0
2015-07-23,30.56,31.29,28.87,28.88,215900,0
2015-07-24,28.73,29.43,27.89,28.03,108400,0
2015-07-27,27.84,27.86,26.89,26.91,143700,0
2015-07-28,26.93,27.21,25.98,26.45,174200,0
2015-07-29,26.3,27.05,25.97,26.2,228800,0
2015-07-30,26.07,28.64,25.55,27.93,213300,0
2015-07-31,27.83,28.86,27.25,27.88,135900,0
2015-08-03,27.64,28.47,25.03,25.11,290304,0
2015-08-04,25.29,25.88,23.61,24.22,363500,0
2015-08-05,24.49,24.69,23.21,23.48,187100,0
2015-08-06,23.6,24.18,22.26,22.91,214302,0
2015-08-07,22.71,23.09,22.02,23.07,138400,0
2015-08-10,23.18,23.52,21.85,22.89,211900,0
2015-08-11,22.61,22.89,20.88,21.23,289975,0
2015-08-12,21.09,21.09,19.64,20.29,282800,0
2015-08-13,20.38,20.59,19.18,19.34,332700,0
2015-08-14,19.2,19.72,18.45,19.22,297400,0
2015-08-17,19.1,19.7,18.93,19.55,193600,0
2015-08-18,19.4,19.68,18.66,18.86,129500,0
2015-08-19,18.63,19.19,18.35,19.12,181400,0
2015-08-20,19.08,19.93,18.23,18.34,199800,0
2015-08-21,18.03,18.69,17.89,17.93,318200,0
2015-08-24,17.11,18.56,16.59,17.91,310268,0
2015-08-25,18.99,19.26,18.15,18.25,251600,0
2015-08-26,18.56,18.69,17.37,18.61,259500,0
2015-08-27,18.7,19.02,18.02,18.59,193200,0
2015-08-28,18.37,19.14,18.1,19.1,172600,0
2015-08-31,18.9,19.71,18.9,19.62,195700,0
2015-09-01,19.36,19.96,19.23,19.29,266500,0
2015-09-02,19.56,19.65,18.85,19.36,115200,0
2015-09-03,19.37,19.62,18.71,18.74,81600,0
2015-09-04,18.54,19.92,18.54,18.64,75000,0
2015-09-08,19.01,19.3,17.3,17.36,298700,0
2015-09-09,17.64,17.65,16.92,17.05,172300,0
2015-09-10,17.02,17.7,16.65,17.67,141037,0
2015-09-11,17.49,17.8,17.1,17.77,72100,0
2015-09-14,17.7,17.81,17.26,17.6,151800,0
2015-09-15,17.78,18.27,17.35,18.09,142600,0
2015-09-16,18.02,18.26,17.67,18.02,102500,0
2015-09-17,17.96,18.48,17.75,18.18,93269,0
2015-09-18,17.95,19.09,17.9,19,259800,0
2015-09-21,19.34,19.35,18.46,18.75,154000,0
2015-09-22,18.58,18.6,17.71,17.98,123700,0
2015-09-23,18.36,18.57,17.6,17.8,110931,0
2015-09-24,17.7,18.01,17.5,18.01,58414,0
2015-09-25,18.23,18.23,16.95,17.27,245900,0
2015-09-28,17.23,17.23,15.83,16.54,356298,0
2015-09-29,16.6,16.6,14.77,15.45,421900,0
2015-09-30,15.58,16.24,15.46,16.18,117700,0
2015-10-01,16.37,17.57,16.37,17.31,251300,0
2015-10-02,17.05,17.47,16.03,17.28,154300,0
2015-10-05,17.41,17.66,16.56,16.74,242633,0
2015-10-06,16.66,16.66,15.45,15.95,125100,0
2015-10-07,15.94,17.11,15.76,16.86,142713,0
2015-10-08,16.77,16.93,16.31,16.84,85200,0
2015-10-09,16.8,17.3,16.65,17,98600,0
2015-10-12,16.95,17.73,16.36,16.83,65513,0
2015-10-13,16.79,17.06,16.05,16.22,130100,0
2015-10-14,16.26,16.36,15.75,15.79,91100,0
2015-10-15,15.81,16.72,15.77,16.71,142200,0
2015-10-16,16.83,16.91,16.37,16.75,81400,0
2015-10-19,16.63,17,16.15,16.45,55345,0
2015-10-20,16.48,16.48,15.65,16.08,94700,0
2015-10-21,16.12,16.23,15.6,15.97,81100,0
2015-10-22,16.03,16.54,15.69,15.97,75000,0
2015-10-23,16.07,16.97,15.92,16.95,107000,0
2015-10-26,16.86,17.77,16.69,17.18,99300,0
2015-10-27,17.09,17.42,16.8,17.12,163000,0
2015-10-28,17.09,18.27,16.85,17.96,125400,0
2015-10-29,17.82,17.96,17.07,17.4,67900,0
2015-10-30,17.42,17.5,16.67,16.77,67500,0
2015-11-02,16.87,18,16.87,17.98,53123,0
2015-11-03,17.88,17.88,16.77,17.03,107030,0
2015-11-04,17.06,17.14,16.56,16.89,165321,0
2015-11-05,16.86,18.6,16.63,17.72,278900,0
2015-11-06,17.66,18.51,17.52,18.18,103500,0
2015-11-09,18.25,18.85,18.01,18.49,139714,0
2015-11-10,18.39,18.39,17.45,17.92,64700,0
2015-11-11,18.03,18.03,17.13,17.3,71400,0
2015-11-12,17.22,17.58,16.6,16.71,86100,0
2015-11-13,16.59,17.37,16.59,16.91,43400,0
2015-11-16,16.87,17.18,16.53,16.59,86000,0
2015-11-17,16.62,17.2,16.33,16.77,54400,0
2015-11-18,16.79,17.1,16.41,16.59,169200,0
2015-11-19,16.53,16.72,16.26,16.58,92200,0
2015-11-20,16.74,16.83,16.55,16.6,138600,0
2015-11-23,16.56,17.53,16.34,17.42,118300,0
2015-11-24,17.28,17.73,17,17.45,75500,0
2015-11-25,17.43,17.63,17,17.21,87500,0
2015-11-27,17.19,17.54,17.11,17.23,38300,0
2015-11-30,17.18,17.59,17.06,17.13,121400,0
2015-12-01,17.3,17.41,16.65,17.28,105339,0
2015-12-02,17.51,18.5,16.96,17.76,129777,0
2015-12-03,17.86,18.74,17.72,18.11,176690,0
2015-12-04,18.11,18.5,17.73,18.18,83500,0
2015-12-07,18.22,18.22,16.92,17.16,147600,0
2015-12-08,16.99,18.2,16.7,17.99,103734,0
2015-12-09,17.5,20.87,17.45,20.6,853900,0
2015-12-10,18.89,21.26,18.55,20.7,2778400,0
2015-12-11,20.65,21.79,19.97,21.43,330700,0
2015-12-14,21.49,22.56,21.12,21.77,211151,0
2015-12-15,22.07,22.25,21.57,21.89,176300,0
2015-12-16,22.11,23.8,21.68,23.24,305400,0
2015-12-17,23,23.2,21.96,22.2,291200,0
2015-12-18,22.39,23.11,21.62,21.68,496200,0
2015-12-21,21.66,22.06,21.41,21.53,251200,0
2015-12-22,21.4,21.92,21.24,21.81,198592,0
2015-12-23,21.59,22.39,21.59,22.14,169300,0
2015-12-24,22.2,22.2,21.56,21.84,117783,0
2015-12-28,21.75,22.58,21.6,22.41,125096,0
2015-12-29,22.66,23.228,21.87,22.39,96170,0
2015-12-30,22.4,22.54,21.6,21.69,123318,0
2015-12-31,21.72,21.97,20.89,21.49,210045,0
2016-01-04,21.5,21.9,20.5,21.27,235999,0
2016-01-05,21.25,21.87,20.92,21.25,130507,0
2016-01-06,21,21.21,20.36,20.68,196246,0
2016-01-07,20.53,20.53,19.8,19.97,319336,0
2016-01-08,22.96,22.97,19.84,19.95,317046,0
2016-01-11,19.8,20.08,18.31,18.97,526832,0
2016-01-12,19.16,19.38,18.5,18.95,354994,0
2016-01-13,18.88,19.05,17.69,18,358095,0
2016-01-14,17.99,18.07,17.11,17.63,404077,0
2016-01-15,17.12,17.7,16.71,17.58,344151,0
2016-01-19,17.82,17.85,17.22,17.36,324100,0
2016-01-20,17.08,17.08,13.78,15.34,1605032,0
2016-01-21,15.24,15.55,14.5101,15.22,391123,0
2016-01-22,15.25,15.4,14.69,14.9,302436,0
2016-01-25,14.91,15.22,14.54,14.83,316534,0
2016-01-26,14.93,15.105,14.1,14.82,321781,0
2016-01-27,14.9,14.985,14.2,14.48,152216,0
2016-01-28,14.46,14.63,13.61,14.18,1111563,0
2016-01-29,14.28,15.7,14.18,14.81,514317,0
2016-02-01,14.72,15.11,14.19,14.58,188851,0
2016-02-02,14.44,14.58,13.25,13.58,432325,0
2016-02-03,13.56,13.725,12.63,13.26,679365,0
2016-02-04,13.28,13.52,12.7811,12.93,421777,0
2016-02-05,13.04,13.22,12.5,12.69,339869,0
2016-02-08,12.5,12.89,12,12.14,271769,0
2016-02-09,12,12.13,10.2901,11.33,1643741,0
2016-02-10,11.55,12.75,11.31,12.37,326784,0
2016-02-11,12.07,12.07,11.28,11.49,153584,0
2016-02-12,11.51,11.68,11.02,11.47,146216,0
2016-02-16,11.61,12.49,11.19,11.52,181212,0
2016-02-17,11.49,12.56,11.37,12.31,246010,0
2016-02-18,12.27,12.585,11.87,12.05,200334,0
2016-02-19,12.1,12.46,11.74,12.3,159636,0
2016-02-22,12.38,12.55,11.99,12.03,220211,0
2016-02-23,12,12.16,11.11,11.4,290437,0
2016-02-24,11.22,11.48,11.01,11.47,321365,0
2016-02-25,11.58,11.72,11.14,11.42,233508,0
2016-02-26,11.45,11.95,11.35,11.85,244083,0
2016-02-29,11.84,12.26,11.75,12.03,178936,0
2016-03-01,12.01,12.18,11.72,11.83,232912,0
2016-03-02,11.83,12.5,11.5,12.16,252900,0
2016-03-03,12.25,12.73,12.015,12.42,136603,0
2016-03-04,12.41,14.17,12.4,13.05,346811,0
2016-03-07,13.01,14.25,13,13.83,293198,0
2016-03-08,13.72,13.8283,13.12,13.34,312177,0
2016-03-09,13.45,13.53,12.91,13.02,308138,0
2016-03-10,13.11,13.42,12.72,12.9,258721,0
2016-03-11,13.03,13.175,12.8,13.07,225096,0
2016-03-14,13.06,13.45,12.81,13.29,343560,0
2016-03-15,13.57,13.57,12.52,12.53,221025,0
2016-03-16,12.5,12.53,11.78,12.42,177514,0
2016-03-17,12.42,12.67,12.04,12.49,135942,0
2016-03-18,12.55,13.28,12.47,13.17,314662,0
2016-03-21,13.12,13.41,13,13.01,227908,0
2016-03-22,12.95,13.09,12.51,12.62,98723,0
2016-03-23,12.64,12.64,11.69,12.02,205152,0
2016-03-24,12.62,14.44,12.62,13.52,557140,0
2016-03-28,13.45,13.97,13.08,13.51,116958,0
2016-03-29,13.4,14.07,13.04,14.06,108673,0
2016-03-30,14.1,14.35,13.55,13.83,118897,0
2016-03-31,13.81,14.54,13.81,14.37,139965,0
2016-04-01,14.2,14.44,13.675,13.78,131454,0
2016-04-04,14.15,14.94,14.15,14.5,254938,0
2016-04-05,14.5,14.61,13.92,13.94,144180,0
2016-04-06,14.05,14.87,13.92,14.81,148595,0
2016-04-07,14.69,14.85,14.27,14.73,107092,0
2016-04-08,15,15.17,14.26,14.46,152344,0
2016-04-11,14.69,15.01,13.41,13.41,307176,0
2016-04-12,13.52,13.86,13.29,13.48,134622,0
2016-04-13,13.66,13.66,13.37,13.4,226391,0
2016-04-14,13.35,13.71,13.1,13.4,212634,0
2016-04-15,13.32,13.35,13.04,13.07,194399,0
2016-04-18,12.99,13.49,12.96,13.31,291505,0
2016-04-19,13.36,13.485,12.8,12.97,248724,0
2016-04-20,13.03,13.87,12.9,13.68,196871,0
2016-04-21,13.63,13.74,13.31,13.38,208735,0
2016-04-22,13.4,13.55,13.31,13.49,128903,0
2016-04-25,13.49,13.49,12.76,12.97,180138,0
2016-04-26,13,13.01,12.66,12.84,115968,0
2016-04-27,12.81,13.05,12.65,12.98,116437,0
2016-04-28,13.3,13.3,12.62,12.7,161215,0
2016-04-29,12.63,12.73,12.42,12.55,136367,0
2016-05-02,12.63,12.97,12.47,12.96,164667,0
2016-05-03,12.83,12.93,12.6,12.72,144970,0
2016-05-04,12.7,12.73,12.09,12.15,214349,0
2016-05-05,12.28,12.28,11.65,11.81,147114,0
2016-05-06,11.75,11.8,11.35,11.61,151766,0
2016-05-09,11.55,11.6499,11.36,11.59,110119,0
2016-05-10,11.68,11.82,11.3,11.78,141545,0
2016-05-11,11.77,11.8,11.33,11.44,209673,0
2016-05-12,11.47,11.81,11.06,11.64,182129,0
2016-05-13,11.95,12.96,11.62,12.32,470502,0
2016-05-16,12.34,12.515,11.67,12.06,319026,0
2016-05-17,12.05,12.37,11.28,11.43,250180,0
2016-05-18,11.33,11.85,11.12,11.35,217659,0
2016-05-19,11.28,11.52,10.91,11.27,174713,0
2016-05-20,11.31,11.52,10.8701,11.52,265575,0
2016-05-23,11.53,11.97,11.5171,11.81,151816,0
2016-05-24,11.82,12.44,11.76,12.4,127714,0
2016-05-25,12.41,13.2,12.27,13.14,170746,0
2016-05-26,13.16,13.16,12.15,12.3,189965,0
2016-05-27,12.33,12.63,11.85,12.45,84291,0
2016-05-31,12.58,12.95,12.36,12.71,99724,0
2016-06-01,12.61,13.08,12.41,13.04,121310,0
2016-06-02,12.9,13.42,12.84,13.41,105855,0
2016-06-03,13.44,13.57,13.1049,13.43,114316,0
2016-06-06,13.34,14.2,13.0519,14.04,156188,0
2016-06-07,13.99,14.17,13.88,14.02,105510,0
2016-06-08,14.02,14.27,13.9,14.17,139744,0
2016-06-09,14.09,14.38,13.855,14.32,243104,0
2016-06-10,14.09,15.55,14.07,15.02,499430,0
2016-06-13,14.97,14.97,13.625,13.93,413634,0
2016-06-14,13.95,14.17,13.5,13.68,215212,0
2016-06-15,15,16.99,14.3905,16.87,836538,0
2016-06-16,16.95,17.17,16.0444,16.29,336110,0
2016-06-17,16.33,16.57,15.5,15.9,371520,0
2016-06-20,16.06,16.1999,15.58,15.71,260906,0
2016-06-21,15.66,15.77,14.94,15.38,317302,0
2016-06-22,15.35,15.49,14.792,15.29,201129,0
2016-06-23,15.62,15.62,14.99,15.35,196709,0
2016-06-24,14.77,15.2,14.46,14.96,291386,0
2016-06-27,14.78,14.78,14.06,14.43,381025,0
2016-06-28,14.73,14.94,14.08,14.22,208915,0
2016-06-29,14.34,14.75,13.65,14.24,325104,0
2016-06-30,14.26,14.42,13.92,14.39,317574,0
2016-07-01,14.4,16.54,14.39,16.22,427801,0
2016-07-05,16.33,16.45,15.925,16.26,266873,0
2016-07-06,16.27,16.7,16.06,16.55,220174,0
2016-07-07,16.55,16.81,16.25,16.68,220959,0
2016-07-08,16.85,17.47,16.53,16.78,435948,0
2016-07-11,17.05,17.55,16.88,17.5,247705,0
2016-07-12,17.77,18.83,17.68,18.39,437453,0
2016-07-13,18.57,18.57,17.92,18.43,276626,0
2016-07-14,18.5,19.08,18.01,19.06,360327,0
2016-07-15,19.16,20.17,18.7185,19.65,559434,0
2016-07-18,19.65,19.65,19.22,19.46,284617,0
2016-07-19,19.53,19.84,19.36,19.4,193511,0
2016-07-20,19.34,19.87,19.17,19.47,95084,0
2016-07-21,19.57,19.99,19.33,19.88,290915,0
2016-07-22,19.93,20.64,19.76,20.43,163421,0
2016-07-25,20.6,20.66,19.371,19.64,248799,0
2016-07-26,19.54,19.8,19.35,19.59,130771,0
2016-07-27,19.69,20.055,19.34,19.96,179981,0
2016-07-28,20.04,20.27,19.81,20.09,326093,0
2016-07-29,19.93,20.03,19.25,19.65,273286,0
2016-08-01,19.78,20.72,19.78,20.52,136359,0
2016-08-02,20.39,20.426,19.88,20.09,125264,0
2016-08-03,20.1,20.59,19.87,20.49,219148,0
2016-08-04,20.45,21.2699,20.33,21.05,255527,0
2016-08-05,21.25,21.33,20.82,21.07,191398,0
2016-08-08,21.09,21.22,20.55,20.97,152577,0
2016-08-09,21.63,22.51,21.12,22,343025,0
2016-08-10,22.13,22.13,20.1,20.72,532865,0
2016-08-11,20.59,21.34,20.59,21.33,232703,0
2016-08-12,21.21,21.64,21.02,21.53,159491,0
2016-08-15,21.73,22.61,21.626,22.37,281727,0
2016-08-16,22.22,22.68,21.3598,22.28,356466,0
2016-08-17,22.45,23.5332,22.1,22.33,892234,0
2016-08-18,22.71,23.26,22.57,23.02,415071,0
2016-08-19,23.09,23.28,22.02,22.61,281797,0
2016-08-22,22.7,23.32,22.51,23.05,315997,0
2016-08-23,23.23,23.375,22.34,22.57,260145,0
2016-08-24,22.55,22.895,21.94,22.08,243540,0
2016-08-25,22.09,22.41,21.69,21.99,201449,0
2016-08-26,22,22.27,21.66,22.02,173613,0
2016-08-29,22.01,22.05,21.68,21.96,117071,0
2016-08-30,22,22.01,21.39,21.64,190893,0
2016-08-31,21.68,22,21.46,21.88,275446,0
2016-09-01,22,22.04,21.41,22,220316,0
2016-09-02,22,22.45,21.9084,22.09,209027,0
2016-09-06,22.16,23.98,22.15,23.6,519216,0
2016-09-07,23.75,25.75,23.6201,25.5001,652732,0
2016-09-08,25.6,26.12,24.18,24.33,482788,0
2016-09-09,24.15,24.22,23.06,24.19,563827,0
2016-09-12,24.2,25.39,23.9101,25.36,256726,0
2016-09-13,25,25.44,24.51,25.28,285440,0
2016-09-14,25.4,26.21,25.3,26.18,442537,0
2016-09-15,26.26,26.96,26.26,26.77,249937,0
2016-09-16,26.85,27.62,26.76,27.2,491405,0
2016-09-19,27.46,28.5,27,28.29,480218,0
2016-09-20,28.5,28.5,25.27,25.97,782715,0
2016-09-21,25.59,26.91,25.59,26.73,279395,0
2016-09-22,26.91,27.49,26.66,27.335,314709,0
2016-09-23,27.8,27.96,27.2499,27.41,193888,0
2016-09-26,27.83,27.83,26.97,27.01,141959,0
2016-09-27,27.04,27.38,26.72,27.18,142307,0
2016-09-28,27.41,27.42,26.94,27.14,164617,0
2016-09-29,26.97,27.2,25.91,26.36,273657,0
2016-09-30,26.31,27.49,25.93,27.26,242321,0
2016-10-03,26.94,27.19,25.6088,26.05,236843,0
2016-10-04,26.01,26.68,25.821,26.27,415232,0
2016-10-05,26.55,27.78,26.38,27.26,221342,0
2016-10-06,27.07,27.43,26.554,27.38,131713,0
2016-10-07,27.31,27.54,26.65,26.95,250297,0
2016-10-10,26.7,27.95,26.7,27.4,114461,0
2016-10-11,27.15,27.3,25.575,26.5,304547,0
2016-10-12,26.6,27.45,26.176,26.55,376507,0
2016-10-13,26.2,26.95,26.15,26.9,107901,0
2016-10-14,27.05,27.05,25.55,25.9,238712,0
2016-10-17,25.8,25.8,24.15,24.65,348948,0
2016-10-18,24.95,25.4,24.35,25,262386,0
2016-10-19,25,25,23.55,23.75,259643,0
2016-10-20,23.55,23.75,22.5,23.25,340148,0
2016-10-21,23.05,23.1,22.6,22.75,196285,0
2016-10-24,23.05,23.05,22.15,22.35,191800,0
2016-10-25,22.2,22.7,21.4,22.65,263138,0
2016-10-26,22.6,22.8,21.4,21.45,216965,0
2016-10-27,21.45,22.49,21.3,21.5,260329,0
2016-10-28,21.35,22.3,21.2,21.5,166262,0
2016-10-31,21.65,21.75,21.25,21.25,157310,0
2016-11-01,21.25,21.45,20.2,20.4,252152,0
2016-11-02,20.35,20.7079,20.15,20.2,178820,0
2016-11-03,20.45,20.45,20.05,20.15,262567,0
2016-11-04,20.05,22.6,19.5,21.95,299265,0
2016-11-07,22.5,22.9,21.55,21.95,262542,0
2016-11-08,21.85,23.4,21.555,23,243709,0
2016-11-09,22.8,24.4,22.7,23.5,354434,0
2016-11-10,24.15,24.85,23.25,23.9,235940,0
2016-11-11,23.9,25.95,23.85,25.6,241888,0
2016-11-14,26,26.6,25.6,26.25,300323,0
2016-11-15,26.45,27.2,26.35,27.2,269243,0
2016-11-16,27.25,27.3,25.7,25.8,306125,0
2016-11-17,26,26.15,25.45,25.8,174731,0
2016-11-18,25.8,25.95,24.9,25.4,244101,0
2016-11-21,25.4,26.1,25.25,25.8,227699,0
2016-11-22,25.85,26.1,24.55,25.2,233248,0
2016-11-23,25,26.05,24.45,25.05,312784,0
2016-11-25,25.25,25.8,24.9,25,95242,0
2016-11-28,24.85,24.95,23.7,23.95,271248,0
2016-11-29,23.9,24.85,23.6,24.65,167294,0
2016-11-30,24.8,25.05,24.3,24.95,275606,0
2016-12-01,25,25,23.15,23.3,268220,0
2016-12-02,23.15,23.6,22.9,23.05,99276,0
2016-12-05,23.25,23.65,22.75,23.15,133413,0
2016-12-06,23.2,23.5,22.5,23.1,195215,0
2016-12-07,23,23,21.95,22.25,200591,0
2016-12-08,22.2,22.5,21.63,22.25,177956,0
2016-12-09,22.35,23.05,22.08,22.6,168264,0
2016-12-12,22.7,23.011,22.25,22.55,181359,0
2016-12-13,22.55,23.8,22.5,23.3,300079,0
2016-12-14,23.25,23.55,22.7,22.95,187621,0
2016-12-15,23,23.55,22.5,23.2,122143,0
2016-12-16,23.3,23.75,22.85,23.05,233811,0
2016-12-19,23,23.2,22.6,22.8,210863,0
2016-12-20,22.9,23.9,22.9,23.025,146971,0
2016-12-21,23.1,23.1,22.05,22.05,239301,0
2016-12-22,22.1,22.55,21.95,22.1,185193,0
2016-12-23,22.05,22.4,21.755,22.3,114457,0
2016-12-27,22.25,22.75,21.75,21.8,95766,0
2016-12-28,21.8,21.85,21.175,21.7,171036,0
2016-12-29,21.7,22.2,21.6,21.65,143303,0
2016-12-30,21.6,21.6,20.55,20.75,288944,0
2017-01-03,20.95,21.55,20.65,20.95,365208,0
2017-01-04,21.05,21.65,20.7,21.5,257822,0
2017-01-05,21.45,21.6,20.6,20.7,226611,0
2017-01-06,20.7,20.8642,20,20.15,253757,0
2017-01-09,20.3,20.6,20.05,20.35,342694,0
2017-01-10,20.4,23.2,20.4,23.2,262402,0
2017-01-11,23.3,24.85,22.05,23,327290,0
2017-01-12,23,23,21.85,22.4,179874,0
2017-01-13,22.4,22.7,22.3,22.65,131394,0
2017-01-17,22.55,22.55,21.7,21.85,145105,0
2017-01-18,21.9,22.15,21.75,22.05,118261,0
2017-01-19,22,22.1,21.3,21.35,196963,0
2017-01-20,21.35,21.5,20.25,20.45,264987,0
2017-01-23,20.3,20.5,19.75,20.2,168530,0
2017-01-24,20.2,20.4,19.7,20.3,213653,0
2017-01-25,20.55,20.85,19.8,20.15,167819,0
2017-01-26,20.05,20.2,19.6,19.7,245390,0
2017-01-27,19.8,20.65,19.2,20.6,302265,0
2017-01-30,20.4,20.5,19.55,19.7,192386,0
2017-01-31,19.6,21.1,19.3,20.95,234654,0
2017-02-01,21.1,21.25,20.35,20.5,123967,0
2017-02-02,20.45,22,20.4,21.9,189766,0
2017-02-03,22.05,22.75,21.7,22.5,209821,0
2017-02-06,22.45,22.725,21.95,22.1,144341,0
2017-02-07,22.1,22.15,21.8,22.05,113786,0
2017-02-08,21.9,22.5,21.75,22.35,136323,0
2017-02-09,22.4,24.25,22.4,23.6,243105,0
2017-02-10,23.85,24.5,23.3,23.45,178614,0
2017-02-13,23.65,24.05,23.15,23.35,111161,0
2017-02-14,23.5,23.8,23.2,23.65,96314,0
2017-02-15,23.45,23.85,23.25,23.8,100132,0
2017-02-16,23.7,24,22.85,23.3,121945,0
2017-02-17,23.3,23.65,22.95,23.15,170665,0
2017-02-21,23.35,24.35,23.0181,24.2,291130,0
2017-02-22,24.15,25.3,24.15,24.45,244883,0
2017-02-23,24.7,24.8,23.65,24.75,121555,0
2017-02-24,29.3,29.4,26.1,26.6,1813257,0
2017-02-27,27.1,27.45,25.25,26.95,698594,0
2017-02-28,27,27,25.15,25.5,425576,0
2017-03-01,25.8,26.6018,25.35,26.05,453381,0
2017-03-02,25.9,26.25,25.55,25.75,309351,0
2017-03-03,25.85,26.7,25.65,26.15,376441,0
2017-03-06,26,26,24.825,24.95,309260,0
2017-03-07,24.85,25.75,24.7371,24.9,279213,0
2017-03-08,25.05,25.3,24.4,24.5,158872,0
2017-03-09,24.45,24.45,23.25,24.1,320312,0
2017-03-10,24.25,24.25,23.05,23.7,257212,0
2017-03-13,23.45,23.9,23.1,23.45,181316,0
2017-03-14,23.25,23.4,21.85,22.2,340558,0
2017-03-15,22.5,22.55,21.8,22.15,263747,0
2017-03-16,22.1,23.325,21.85,23.2,343401,0
2017-03-17,23.05,23.3,22.55,23.2,296853,0
2017-03-20,23.15,23.375,22.65,23.3,228840,0
2017-03-21,23.35,23.5,22.5,22.7,264062,0
2017-03-22,22.85,23.7,22.6,22.75,244649,0
2017-03-23,22.95,22.95,22.4,22.75,140905,0
2017-03-24,22.75,23.108,22.45,22.5,107029,0
2017-03-27,22.35,22.95,22.1,22.85,155480,0
2017-03-28,22.85,23.6,22.5,23.55,228626,0
2017-03-29,23.55,23.695,23,23.1,156939,0
2017-03-30,23.15,24.25,22.8,24.1,235246,0
2017-03-31,24.15,24.55,23.8,24.25,158866,0
2017-04-03,24.3,25,24.15,24.725,242479,0
2017-04-04,24.65,25.25,24.6,24.9,244352,0
2017-04-05,24.95,25.3,24.6,25.1,297486,0
2017-04-06,25.2,25.35,24.5,25.05,241606,0
2017-04-07,24.95,25.325,24.65,24.75,327219,0
2017-04-10,24.75,25.3698,24.25,24.25,111166,0
2017-04-11,24.2,24.65,24,24.25,115119,0
2017-04-12,24.25,24.4,23.8,23.8,91066,0
2017-04-13,23.5,23.7,23,23.05,200441,0
2017-04-17,23.15,23.85,22.9,23.15,180013,0
2017-04-18,23.05,23.6,22.65,23.45,141730,0
2017-04-19,23.6,25.25,23.6,25.15,324699,0
2017-04-20,25.25,25.6195,24.65,25,183819,0
2017-04-21,25.05,25.05,24,24.75,170842,0
2017-04-24,25.05,26.295,24.95,25.95,338012,0
2017-04-25,26.2,26.83,25.65,25.95,336913,0
2017-04-26,25.85,27.2,25.8,26.6,359320,0
2017-04-27,26.6,27.25,26.6,26.75,255169,0
2017-04-28,26.75,27.425,26.55,27.3,340804,0
2017-05-01,27.5,27.7,26.75,27.45,286271,0
2017-05-02,27.45,28.1,27.3,27.6,343353,0
2017-05-03,27.45,27.975,27.15,27.4,353193,0
2017-05-04,27.65,29.6,27.65,29.25,707077,0
2017-05-05,29.2,29.95,28.75,29.5,450151,0
2017-05-08,29.55,29.85,28.35,29.15,288085,0
2017-05-09,28.6,29.15,27.1,28.85,630986,0
2017-05-10,29.15,29.5,27.65,28.125,2616601,0
2017-05-11,28,28.3,26.8,27.1,573296,0
2017-05-12,27.15,27.65,26.7,27.45,411616,0
2017-05-15,27.75,28.25,27.45,28.1,297450,0
2017-05-16,28.15,29.3,27.85,29.2,373967,0
2017-05-17,29,29.0435,26.75,26.9,470497,0
2017-05-18,26.65,28.175,26.65,28,305187,0
2017-05-19,28.1,28.4024,27.85,27.85,309366,0
2017-05-22,27.9,28.45,27.65,28.4,177590,0
2017-05-23,28.5,28.6,27.95,28.1,155471,0
2017-05-24,28.15,28.95,27.95,28.85,301944,0
2017-05-25,29,29.1,28.25,28.7,224191,0
2017-05-26,28.55,28.85,28.1,28.25,107794,0
2017-05-30,28.3,28.45,27.8,28.05,172497,0
2017-05-31,28.15,28.45,27.6,27.9,216832,0
2017-06-01,27.45,28.4,27.35,28.3,227270,0
2017-06-02,28.3,28.85,28.2,28.5,213571,0
2017-06-05,28.55,28.8,28.05,28.3,175138,0
2017-06-06,28.1,28.85,27.85,28.2,239073,0
2017-06-07,28.3,28.3,26.6,26.9,321819,0
2017-06-08,26.9,27.2,26,27,325653,0
2017-06-09,27.1,28.25,26.5,27.2,281731,0
2017-06-12,27.25,27.7,25.7,26.3,300293,0
2017-06-13,26.35,26.85,25.9,26.45,196153,0
2017-06-14,26.65,27.2,26.3,26.5,215490,0
2017-06-15,26.3,27.2,26.1,27.15,262652,0
2017-06-16,26.95,28.0815,26.764,27.9,295327,0
2017-06-19,27.95,28.4,27.5,28.25,231542,0
2017-06-20,28.2,28.65,27.95,28.25,149561,0
2017-06-21,28.2,29.6,28.2,29.55,346871,0
2017-06-22,29.2,30.4,28.9,30.3,434813,0
2017-06-23,30.4,30.45,29.6,30.25,601010,0
2017-06-26,30.25,30.25,28.35,28.5,299734,0
2017-06-27,28.5,28.6715,27.05,27.25,418950,0
2017-06-28,27.55,27.95,27.025,27.9,219054,0
2017-06-29,27.75,27.75,26.65,27.2,238763,0
2017-06-30,27.25,27.75,27.05,27.35,210816,0
2017-07-03,27.45,27.7,26.8,27.6,74738,0
2017-07-05,27.7,27.9,27.4,27.65,182869,0
2017-07-06,27.35,27.45,26.5,26.9,214228,0
2017-07-07,26.95,27.4,26.75,27.4,106918,0
2017-07-10,27.4,27.75,27.1,27.35,142653,0
2017-07-11,27.25,28.1,27,28,128503,0
2017-07-12,28.25,28.961,28,28.85,216226,0
2017-07-13,28.95,28.95,28.05,28.7,134242,0
2017-07-14,28.65,29.5,28.45,29.4,195375,0
2017-07-17,29.45,29.5,28.85,28.9,159816,0
2017-07-18,28.9,29.35,28.7,29.25,111805,0
2017-07-19,29.4,29.5,28.7,29,287544,0
2017-07-20,29.1,29.2,27.65,27.65,229929,0
2017-07-21,27.95,28.3,27.4,27.6,301568,0
2017-07-24,27.5,27.75,26.9,27.25,292430,0
2017-07-25,27.35,27.95,26.85,27.8,281109,0
2017-07-26,27.85,28,27.35,27.7,170440,0
2017-07-27,27.85,28.15,26.65,27.1,208552,0
2017-07-28,27,27.35,25.65,25.95,351726,0
2017-07-31,26,26.5,25.75,26.25,246432,0
2017-08-01,26.4,26.5,25.75,26.45,184359,0
2017-08-02,26.4,26.5,25.35,26.25,430401,0
2017-08-03,26.3,27.2,26.2,26.5,300794,0
2017-08-04,25.45,26.25,23.5,25.15,1225020,0
2017-08-07,25.15,25.45,25,25.15,243542,0
2017-08-08,25.05,25.05,22.405,23.1,1021114,0
2017-08-09,22.95,23.75,22.5,22.875,405545,0
2017-08-10,22.5776,22.725,21,21.1,573696,0
2017-08-11,21.25,22.05,21.15,21.3,637367,0
2017-08-14,21.55,21.7,21.2,21.6,376020,0
2017-08-15,21.7,22.65,21.275,22.4,433617,0
2017-08-16,22.8,22.8,22,22.4,260668,0
2017-08-17,22.45,24.35,22.4,23.6,626304,0
2017-08-18,24.5,24.9702,21.65,21.7,1171790,0
2017-08-21,21.45,22.2,19.65,21.175,818983,0
2017-08-22,21.25,22.55,21.25,22.25,355567,0
2017-08-23,22.05,22.85,21.9,22.55,289443,0
2017-08-24,22.7,23.45,22.05,22.2,357680,0
2017-08-25,22.3,22.8,22.15,22.55,308096,0
2017-08-28,22.6,23.2,22.6,23.05,256308,0
2017-08-29,22.85,23.3,22.45,22.7,249081,0
2017-08-30,22.65,23.1,22.5,22.65,172529,0
2017-08-31,22.8,23.25,22.55,23,238139,0
2017-09-01,22.95,23.25,22.65,23.25,166775,0
2017-09-05,23.05,23.6,22.8,23.5,245213,0
2017-09-06,23.5,23.55,22.95,23.075,161352,0
2017-09-07,23.05,23.1,22.4,22.6,196091,0
2017-09-08,22.55,23.25,22.475,23.2,130710,0
2017-09-11,23.4,23.65,23,23.55,175208,0
2017-09-12,23.55,23.9,23.25,23.55,121115,0
2017-09-13,23.55,23.75,23.225,23.25,167574,0
2017-09-14,23.25,23.65,23.155,23.35,253285,0
2017-09-15,23.35,23.9,23,23.3,344246,0
2017-09-18,23.3,23.9,23.2,23.8,226076,0
2017-09-19,23.8,23.8,22.35,22.55,342999,0
2017-09-20,22.55,23.35,22.2,23.35,214648,0
2017-09-21,23.15,23.45,22.9,23,98438,0
2017-09-22,22.8,23.1,22.5,22.7,179525,0
2017-09-25,22.5,22.65,21.85,22.4,231877,0
2017-09-26,22.45,22.65,21.8,21.9,187949,0
2017-09-27,21.9,22.625,21.85,22.45,176426,0
2017-09-28,22.4,22.8,21.925,22.2,211984,0
2017-09-29,22.2,22.55,22,22.45,198974,0
2017-10-02,22.45,23,22.35,22.55,217355,0
2017-10-03,22.65,22.71,21.9,22.15,173289,0
2017-10-04,22.25,22.7,21.95,22.3,299054,0
2017-10-05,22.35,22.35,21.4,21.9,300519,0
2017-10-06,21.9,22.25,21.55,22.2,498006,0
2017-10-09,22.15,22.3,21.55,21.6,328987,0
2017-10-10,21.6,21.9,20.5,20.55,635561,0
2017-10-11,20.5,20.525,19.9,20.45,603898,0
2017-10-12,20.5,20.5,19.65,19.8,651362,0
2017-10-13,19.75,20.525,18.35,20.1,958622,0
2017-10-16,20.1,20.9,19.95,20.55,480101,0
2017-10-17,20.65,21.05,20.25,20.6,370984,0
2017-10-18,20.8,20.85,19.95,20.25,368992,0
2017-10-19,20.15,20.375,19.8,19.95,292117,0
2017-10-20,20.15,20.35,19.725,19.85,376677,0
2017-10-23,20,20.1,19.05,19.5,587051,0
2017-10-24,19.5,19.6,18.675,18.7,503412,0
2017-10-25,18.65,19.025,17.8,18.95,643012,0
2017-10-26,18.8,19.1,17.85,18.2,602637,0
2017-10-27,18.25,19.475,18.2,19.25,346785,0
2017-10-30,19.15,19.6,18.95,19.45,342216,0
2017-10-31,19.5,20,19.2,19.85,373916,0
2017-11-01,20,20.25,19.45,20.05,525883,0
2017-11-02,20,20.5,19.2,19.3,524921,0
2017-11-03,17.65,19.35,16.75,18,1881597,0
2017-11-06,18,19.55,17.6,19.4,998854,0
2017-11-07,19.5,19.5,18.55,18.8,729410,0
2017-11-08,19,19.05,18.05,18.9,678804,0
2017-11-09,18.9,19.7,18.3,19.55,685261,0
2017-11-10,19.55,19.65,18.55,18.75,442027,0
