Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,42.9,43.225,41.6,42.9,1200,0
2005-02-28,41.6,43.225,41.6,41.925,1760,0
2005-03-01,41.925,43.225,41.925,43.225,900,0
2005-03-02,41.925,43.225,41.275,42.25,1728,0
2005-03-03,41.6,42.9,41.6,41.6,734,0
2005-03-04,41.275,41.6,38.35,38.675,9040,0
2005-03-07,39.325,39.65,37.375,37.375,3848,0
2005-03-08,37.7,38.675,36.075,37.05,3290,0
2005-03-09,36.4,37.7,35.425,35.425,2154,0
2005-03-10,34.775,37.375,34.45,35.425,2980,0
2005-03-11,36.725,36.725,34.45,34.45,876,0
2005-03-14,36.075,37.05,35.75,36.725,1286,0
2005-03-15,37.05,37.05,35.75,35.75,772,0
2005-03-16,35.1,36.04,35.1,35.75,736,0
2005-03-17,36.075,36.725,35.1,36.4,760,0
2005-03-18,37.05,37.05,35.1,36.4,860,0
2005-03-21,37.375,38.35,35.1,35.75,2258,0
2005-03-22,36.075,38.025,35.1,36.725,2018,0
2005-03-23,36.725,39,35.425,37.345,4878,0
2005-03-24,37.7,38.35,36.725,37.375,1594,0
2005-03-28,37.7,38.025,35.75,36.4,1428,0
2005-03-29,36.075,36.4,35.75,35.75,1182,0
2005-03-30,35.75,35.75,34.775,35.1,1302,0
2005-03-31,34.775,35.425,34.45,34.45,1386,0
2005-04-01,35.1,35.1,32.825,34.125,1488,0
2005-04-04,33.15,34.45,31.85,32.5,2982,0
2005-04-05,32.825,34.125,32.825,33.475,932,0
2005-04-06,32.825,35.75,32.5,34.125,1528,0
2005-04-07,34.775,35.75,34.125,34.45,394,0
2005-04-08,34.125,34.125,34.125,34.125,168,0
2005-04-11,34.775,34.775,34.125,34.125,366,0
2005-04-12,34.45,34.45,30.55,30.875,2398,0
2005-04-13,31.2,33.15,27.625,27.625,4312,0
2005-04-14,27.3,28.925,26.325,27.625,2432,0
2005-04-15,27.33,27.33,23.725,24.375,2858,0
2005-04-18,24.375,24.7,22.75,23.075,2030,0
2005-04-19,22.75,23.4,20.8,21.45,3096,0
2005-04-20,21.125,24.375,21.125,23.725,2486,0
2005-04-21,26,28.275,24.375,26.325,1186,0
2005-04-22,27.625,28.275,26.325,26.325,1982,0
2005-04-25,26.65,27.625,24.7,24.7,802,0
2005-04-26,24.7,28.925,24.375,26.65,982,0
2005-04-27,26.325,28.6,25.025,25.35,462,0
2005-04-28,28.6,28.6,25.675,26,824,0
2005-04-29,26.36,26.36,25.025,25.675,176,0
2005-05-02,28.275,28.925,25.675,27.3,618,0
2005-05-03,25.35,28.925,25.35,28.015,746,0
2005-05-04,27.3,28.6,27.17,27.17,738,0
2005-05-05,27.625,27.625,26,26.65,1002,0
2005-05-06,24.7,27.625,24.7,26,638,0
2005-05-09,24.7,26,23.4,24.05,2050,0
2005-05-10,23.725,25.025,23.4,23.985,180,0
2005-05-11,25.675,25.675,23.4,23.4,342,0
2005-05-12,25.35,25.35,23.465,24.57,156,0
2005-05-13,25.025,25.025,24.05,24.7,372,0
2005-05-16,25.025,25.025,24.05,24.375,114,0
2005-05-17,25.35,26,24.57,25.025,474,0
2005-05-18,25.025,25.35,24.705,25.025,488,0
2005-05-19,26,26,24.7,24.7,286,0
2005-05-20,24.05,24.375,22.75,23.075,250,0
2005-05-23,23.725,23.725,23.4,23.4,774,0
2005-05-24,23.4,24.05,23.075,23.075,394,0
2005-05-25,24.375,26,23.075,24.05,512,0
2005-05-26,24.05,24.08,22.425,23.725,1018,0
2005-05-27,23.075,23.725,22.75,23.14,232,0
2005-05-31,23.4,25.025,22.75,24.05,912,0
2005-06-01,24.375,24.375,22.425,23.075,544,0
2005-06-02,23.075,24.05,21.45,21.84,898,0
2005-06-03,21.45,23.4,21.45,23.4,462,0
2005-06-06,23.075,29.9,21.775,27.3,8842,0
2005-06-07,30.55,34.45,28.275,33.155,9180,0
2005-06-08,33.475,35.425,30.875,30.875,4098,0
2005-06-09,29.25,29.575,27.95,27.95,2276,0
2005-06-10,30.55,30.875,29.51,30.55,1118,0
2005-06-13,27.95,30.875,27.95,28.925,820,0
2005-06-14,30.875,30.875,27.95,29.575,822,0
2005-06-15,29.575,29.9,29.575,29.575,170,0
2005-06-16,29.575,30.875,27.95,27.95,434,0
2005-06-17,28.275,29.575,27.625,29.575,1456,0
2005-06-20,29.575,29.9,21.45,27.3,2478,0
2005-06-21,28.6,28.6,25.675,26.325,1882,0
2005-06-22,23.725,27.105,23.075,26,1238,0
2005-06-23,24.375,26.55,24.05,24.7,498,0
2005-06-24,25.345,26.975,24.375,26.65,338,0
2005-06-27,26.65,27.265,24.7,25.025,1008,0
2005-06-28,24.375,27.625,24.05,27.625,620,0
2005-06-29,25.35,27.3,25.35,25.545,496,0
2005-06-30,24.375,25.35,24.375,25.35,616,0
2005-07-01,25.35,26,24.7,25.35,616,0
2005-07-05,22.75,22.75,18.85,19.175,11646,0
2005-07-06,18.85,20.475,17.875,17.875,4888,0
2005-07-07,17.55,19.5,17.55,19.175,1710,0
2005-07-08,18.85,22.75,18.85,22.1,5452,0
2005-07-11,22.75,24.05,22.425,23.4,1598,0
2005-07-12,24.05,24.05,21.125,21.775,1836,0
2005-07-13,21.125,21.775,19.5,20.8,2738,0
2005-07-14,22.425,22.425,20.15,20.8,1596,0
2005-07-15,19.825,22.75,19.825,22.75,1206,0
2005-07-18,25.35,25.35,22.1,22.1,2138,0
2005-07-19,22.1,22.75,21.45,22.1,482,0
2005-07-20,21.45,22.425,21.125,22.425,410,0
2005-07-21,21.125,22.1,21.125,22.1,266,0
2005-07-22,21.775,21.775,20.475,20.475,920,0
2005-07-25,21.125,22.425,20.475,22.1,2120,0
2005-07-26,21.45,24.7,21.45,24.7,5696,0
2005-07-27,23.075,24.7,21.125,22.1,4444,0
2005-07-28,22.1,22.75,22.1,22.1,1424,0
2005-07-29,22.1,22.1,21.125,22.1,202,0
2005-08-01,22.425,22.75,21.45,21.45,928,0
2005-08-02,21.775,21.775,20.475,20.475,1058,0
2005-08-03,21.45,22.1,20.475,20.475,820,0
2005-08-04,21.45,22.1,20.475,21.125,490,0
2005-08-05,23.4,23.4,21.125,22.1,482,0
2005-08-08,23.4,23.4,20.475,20.475,940,0
2005-08-09,20.15,21.45,20.15,20.15,1064,0
2005-08-10,20.8,22.425,20.15,20.15,662,0
2005-08-11,21.125,21.775,19.825,20.15,606,0
2005-08-12,19.825,22.425,19.825,20.475,378,0
2005-08-15,20.15,21.45,20.15,20.8,364,0
2005-08-16,20.475,22.1,20.475,20.8,604,0
2005-08-17,20.475,20.8,20.15,20.475,246,0
2005-08-18,20.475,21.125,19.825,20.15,1324,0
2005-08-19,19.5,19.83,19.5,19.5,2682,0
2005-08-22,18.85,19.825,17.875,18.525,1718,0
2005-08-23,18.525,20.15,17.875,18.525,3636,0
2005-08-24,18.525,19.5,17.225,17.875,2270,0
2005-08-25,17.225,17.875,16.25,17.225,2058,0
2005-08-26,17.875,18.525,17.225,17.26,1030,0
2005-08-29,17.225,18.2,17.225,17.55,350,0
2005-08-30,18.2,18.85,16.575,18.525,966,0
2005-08-31,18.525,19.175,18.525,18.525,548,0
2005-09-01,17.55,21.125,17.55,21.125,3558,0
2005-09-02,21.125,22.75,21.125,22.425,2148,0
2005-09-06,20.8,22.425,16.9,19.825,2858,0
2005-09-07,19.5,19.825,18.2,19.5,942,0
2005-09-08,18.525,20.15,18.525,19.825,1340,0
2005-09-09,19.825,20.8,18.525,19.5,900,0
2005-09-12,19.175,19.5,18.525,18.525,668,0
2005-09-13,19.5,21.775,18.85,21.125,3966,0
2005-09-14,19.5,20.475,19.175,19.825,1722,0
2005-09-15,20.15,20.475,18.85,19.5,1310,0
2005-09-16,19.175,20.475,18.525,19.5,684,0
2005-09-19,20.475,20.475,18.525,19.175,1082,0
2005-09-20,18.525,19.825,18.525,18.85,120,0
2005-09-21,18.85,20.15,18.85,19.5,582,0
2005-09-22,18.85,21.125,18.85,19.5,508,0
2005-09-23,19.5,20.8,18.85,18.85,1186,0
2005-09-26,18.85,20.15,18.85,19.825,998,0
2005-09-27,19.175,20.475,19.175,20.475,496,0
2005-09-28,19.5,20.15,18.85,19.795,864,0
2005-09-29,19.5,19.5,18.2,18.2,1822,0
2005-09-30,18.525,18.85,17.55,18.2,1718,0
2005-10-03,19.5,19.5,16.25,16.9,3608,0
2005-10-04,18.85,18.85,17.225,17.225,1366,0
2005-10-05,17.225,17.875,16.575,16.575,1460,0
2005-10-06,16.9,17.545,16.575,16.9,942,0
2005-10-07,17.875,19.175,15.925,17.225,2532,0
2005-10-10,16.25,16.9,16.25,16.25,2070,0
2005-10-11,16.25,17.55,16.25,17.22,354,0
2005-10-12,17.55,17.55,16.575,16.575,1172,0
2005-10-13,16.25,17.55,16.25,16.25,1482,0
2005-10-14,17.55,17.55,16.25,16.25,532,0
2005-10-17,15.925,16.575,15.925,15.925,734,0
2005-10-18,15.6,16.575,15.6,16.525,216,0
2005-10-19,15.6,17.225,15.6,16.575,748,0
2005-10-20,15.925,16.25,15.925,15.925,226,0
2005-10-21,15.275,15.975,15.275,15.925,1678,0
2005-10-24,15.925,15.925,15.925,15.925,208,0
2005-10-25,14.625,15.895,12.025,14.625,954,0
2005-10-26,12.35,14.27,12.35,13.65,384,0
2005-10-27,13.975,13.975,13,13.325,320,0
2005-10-28,16.575,22.425,16.25,19.825,16762,0
2005-10-31,22.1,22.1,18.56,19.175,6118,0
2005-11-01,19.175,19.175,18.2,18.8,2828,0
2005-11-02,18.85,19.175,17.225,17.225,1760,0
2005-11-03,17.225,18.525,16.9,17.875,3362,0
2005-11-04,17.225,18.2,16.575,16.575,964,0
2005-11-07,16.25,18.2,16.25,17.225,2226,0
2005-11-08,16.25,17.225,15.925,16.25,2592,0
2005-11-09,16.575,16.575,13.975,16.25,3114,0
2005-11-10,15.69,16.25,15.6,16.25,1978,0
2005-11-11,16.25,16.575,15.925,16.25,408,0
2005-11-14,15.925,16.25,15.6,15.925,1070,0
2005-11-15,15.925,17.55,15.275,15.6,608,0
2005-11-16,17.225,17.225,15.275,16.575,1236,0
2005-11-17,15.925,15.955,15.275,15.6,856,0
2005-11-18,15.6,16.25,15.275,15.6,646,0
2005-11-21,15.275,16.25,14.625,15.925,596,0
2005-11-22,15.6,16.575,14.625,15.975,2194,0
2005-11-23,16.25,16.575,15.275,15.6,2164,0
2005-11-25,15.275,16.575,15.275,15.925,206,0
2005-11-28,2.5,14,1.375,11.025,112930,0
2005-11-29,13.25,14.625,12.25,12.25,54842,0
2005-11-30,10.325,11.175,9.075,9.15,49272,0
2005-12-01,9.025,10,8.9,9.3,31482,0
2005-12-02,8.875,9.65,7.775,8.625,32802,0
2005-12-05,8.65,8.875,8.375,8.625,25724,0
2005-12-06,9.075,12.35,9.075,9.4,124490,0
2005-12-07,10.475,10.475,9.025,9.45,16770,0
2005-12-08,9.45,10.5,8.665,10.5,60460,0
2005-12-09,10,11.25,9.95,11.125,28860,0
2005-12-12,11.225,12.125,10.55,11.5,22900,0
2005-12-13,12.5,13.75,12.125,13.725,40420,0
2005-12-14,13.75,14,12.15,13.425,12628,0
2005-12-15,13.425,13.75,13.125,13.35,3126,0
2005-12-16,13.5,14.725,13.5,14.075,7646,0
2005-12-19,15.225,18.85,14.275,18.415,26476,0
2005-12-20,20.275,25.35,20,25,60804,0
2005-12-21,27.975,33.625,27.475,32.25,76622,0
2005-12-22,36.875,36.875,25,28,125332,0
2005-12-23,26.2,30.15,26.15,30.15,18834,0
2005-12-27,29.4,30.625,28,29.125,6674,0
2005-12-28,29,30,26.25,27.725,5340,0
2005-12-29,27.5,27.5,24.9,26.55,12018,0
2005-12-30,26.25,26.25,24.9,25.35,9476,0
2006-01-03,25.375,26.5,25.375,26.05,5534,0
2006-01-04,25,26.25,25,25.9,7022,0
2006-01-05,25.625,25.925,25.225,25.225,4358,0
2006-01-06,25.85,26.225,25.3,25.875,4796,0
2006-01-09,25.225,27.5,25.225,26.175,11088,0
2006-01-10,25.8,27.5,25.8,27.375,8354,0
2006-01-11,27.025,27.1,26.275,26.875,6894,0
2006-01-12,26.75,26.9,25.5,25.5,7108,0
2006-01-13,25.225,25.225,21.775,23.325,13012,0
2006-01-17,22.225,22.45,20.55,21.275,14758,0
2006-01-18,20.925,22.475,20.7,22.25,9042,0
2006-01-19,22.5,23,22.325,22.325,3002,0
2006-01-20,21.575,22.5,21.575,21.975,3218,0
2006-01-23,21.55,22.75,21.55,22.15,2468,0
2006-01-24,21.75,22.275,21.65,21.75,954,0
2006-01-25,21.25,21.75,20.425,20.425,3882,0
2006-01-26,20.25,20.89,20,20.475,2910,0
2006-01-27,21.225,21.825,20.05,21.775,3040,0
2006-01-30,21.8,21.85,21.375,21.375,480,0
2006-01-31,20.775,21.925,20.775,21.4,1034,0
2006-02-01,21.4,21.4,20.7,21.4,732,0
2006-02-02,20.45,21,20.125,20.125,946,0
2006-02-03,20.6,20.6,20.55,20.55,628,0
2006-02-06,20.6,20.6,20.375,20.375,720,0
2006-02-07,20.15,20.15,20.025,20.025,454,0
2006-02-08,20.05,22.7,20.05,22.075,4576,0
2006-02-09,22.5,22.5,21.25,21.3,3132,0
2006-02-10,21.3,21.3,21.3,21.3,258,0
2006-02-13,21.375,21.375,18.75,19.625,5900,0
2006-02-14,19.925,20.3,19.925,20.075,1420,0
2006-02-15,18.9,20.425,18.9,20.425,626,0
2006-02-16,19.975,19.975,19.625,19.75,2214,0
2006-02-17,18.8,20,18.8,19.975,7240,0
2006-02-21,18.75,18.75,17.5,17.875,5804,0
2006-02-22,17.5,17.875,17.5,17.75,4300,0
2006-02-23,17.625,17.625,17.585,17.585,282,0
2006-02-24,17.625,17.85,17.625,17.8,928,0
2006-02-27,17.75,17.75,17.15,17.7,4032,0
2006-02-28,16.525,17.975,16.525,17.975,1448,0
2006-03-01,18.225,18.35,17.525,18.2,672,0
2006-03-02,17.725,22.875,17.725,22.875,11070,0
2006-03-03,22.95,24.625,22.375,23.125,14030,0
2006-03-06,21.25,25.625,21.25,25,11930,0
2006-03-07,25.125,25.225,24.075,24.125,12570,0
2006-03-08,23.275,23.75,22.975,23.4,3582,0
2006-03-09,23.4,23.4,19.575,22.05,7684,0
2006-03-10,21.625,22.5,21.625,22.5,222,0
2006-03-13,21.65,21.65,20.325,20.65,2810,0
2006-03-14,21.25,22.425,21.25,22.425,2400,0
2006-03-15,23.75,23.75,20.625,21.825,7550,0
2006-03-16,21.375,21.6,21,21.1,1622,0
2006-03-17,21,22.25,21,21.875,2290,0
2006-03-20,22.125,22.125,21.85,21.975,2010,0
2006-03-21,22,22.25,21.825,22.225,1192,0
2006-03-22,22.225,22.225,21.3,22.05,1840,0
2006-03-23,22.045,22.125,21.25,22.125,1490,0
2006-03-24,22.5,26,22.425,23.985,27816,0
2006-03-27,24.5,24.5,21.325,22.725,4402,0
2006-03-28,22.75,22.75,22.5,22.5,712,0
2006-03-29,23.4,23.4,21.8,22.35,7834,0
2006-03-30,22.375,22.9,21.6,21.825,15550,0
2006-03-31,21.925,23.075,21,21.365,4008,0
2006-04-03,21.25,22.55,20.75,21.8,32808,0
2006-04-04,21.5,22.625,21.2,21.7,34450,0
2006-04-05,21.9,22.225,21.205,21.675,5896,0
2006-04-06,21.25,22.2,21.225,21.25,13134,0
2006-04-07,21.25,22.425,21.125,21.125,6640,0
2006-04-10,22.45,22.45,19.7,20.275,5422,0
2006-04-11,20.25,21.275,19.5,19.5,7932,0
2006-04-12,19.5,21.175,19.5,20.175,9272,0
2006-04-13,19.575,21.475,19.575,20.05,3464,0
2006-04-17,20.675,20.675,19.675,19.675,1704,0
2006-04-18,19.675,19.685,19.5,19.5,1198,0
2006-04-19,19.5,19.575,19.5,19.575,808,0
2006-04-20,19.5,19.575,19.375,19.525,2172,0
2006-04-21,19.75,20.275,19.75,20.275,536,0
2006-04-24,19.775,19.775,18.75,19.575,4378,0
2006-04-25,19.3,19.775,18.85,18.85,1418,0
2006-04-26,19.2,19.525,18.825,19.1,1384,0
2006-04-27,19.35,19.7,19.325,19.7,630,0
2006-04-28,19.975,20,19.55,19.55,660,0
2006-05-01,19.95,20.025,19.95,20.025,464,0
2006-05-02,20,20.475,20,20.475,392,0
2006-05-03,20.125,20.425,20.125,20.15,908,0
2006-05-04,20.2,20.625,19.425,19.975,1362,0
2006-05-05,20.025,20.25,20.025,20.25,226,0
2006-05-08,19.5,19.5,19.5,19.5,78,0
2006-05-09,20.075,20.6,19.325,20.15,3744,0
2006-05-10,19.625,20.525,19.425,19.45,2976,0
2006-05-11,20.425,20.475,19.325,19.35,2454,0
2006-05-12,19.325,19.325,18.15,18.425,726,0
2006-05-15,18.3,18.875,17.6,17.775,1754,0
2006-05-16,17.525,18.45,17.5,17.85,1760,0
2006-05-17,17.995,17.995,15.85,17.175,4098,0
2006-05-18,17.15,18.35,16.4,16.4,4402,0
2006-05-19,16.525,18.15,16.5,16.5,6116,0
2006-05-22,17,17.35,15.4,15.6,3230,0
2006-05-23,16.225,16.225,15.5,15.625,1300,0
2006-05-24,15.55,15.55,15.55,15.55,80,0
2006-05-25,15.3,15.75,13.025,13.525,26656,0
2006-05-26,14.875,14.875,13.25,13.675,4190,0
2006-05-30,14.45,14.45,13.9,13.95,1608,0
2006-05-31,14.25,14.325,13.775,14,2664,0
2006-06-01,14.225,14.225,13.775,14,1014,0
2006-06-02,13.925,14.225,13.875,13.875,360,0
2006-06-05,13.75,14.025,13.75,13.85,484,0
2006-06-06,13.875,13.925,13.25,13.275,1528,0
2006-06-07,13.25,13.25,13.225,13.25,474,0
2006-06-08,13.06,13.06,13,13,624,0
2006-06-09,13,13.15,13,13.02,1534,0
2006-06-12,12.925,12.925,12.825,12.875,280,0
2006-06-13,12.625,12.75,11.95,12.075,14228,0
2006-06-14,12.475,12.475,11.75,11.75,1702,0
2006-06-15,12.05,12.05,11.625,11.625,974,0
2006-06-16,11.625,11.625,11.275,11.35,1616,0
2006-06-19,11.125,11.125,10.925,11.025,1368,0
2006-06-20,11.25,13.025,10.85,11.2,5774,0
2006-06-21,10.8,12.7,10.8,11.025,3344,0
2006-06-22,10.975,12.405,10.7,10.95,6072,0
2006-06-23,12.425,12.5,10.95,11.125,1946,0
2006-06-26,11.825,11.875,10.65,10.65,4450,0
2006-06-27,10.875,11.125,10.025,10.125,4102,0
2006-06-28,10.925,11.375,10.175,10.25,1450,0
2006-06-29,10.95,10.95,10.7,10.95,428,0
2006-06-30,11.225,11.225,11.225,11.225,256,0
2006-07-03,11.125,11.25,10.375,10.55,1342,0
2006-07-05,10.55,11.5,10.475,11.25,2802,0
2006-07-06,11.5,11.5,11.275,11.275,174,0
2006-07-07,11.3,11.3,9.775,10.275,1584,0
2006-07-10,11.25,11.25,10.75,10.75,340,0
2006-07-11,10.6,10.85,10.575,10.85,1122,0
2006-07-12,10.6,10.77,10,10.5,2088,0
2006-07-13,10.5,10.65,10.05,10.65,630,0
2006-07-14,10.14,10.72,9.825,10.72,860,0
2006-07-17,10.1,10.6,9.875,10.6,440,0
2006-07-19,9.9,10.025,9.875,10.025,832,0
2006-07-20,9.875,9.875,9.875,9.875,320,0
2006-07-21,9.9,9.9,9.1,9.3,766,0
2006-07-25,9.35,10.1,9.35,10.1,1000,0
2006-07-26,9.5,9.875,9.5,9.875,1372,0
2006-07-27,9.25,9.5,8.1,8.525,2806,0
2006-07-28,8.45,9.35,8.25,8.25,2520,0
2006-07-31,8.775,8.775,8.25,8.32,552,0
2006-08-01,8.325,8.95,8.325,8.7,1344,0
2006-08-02,8.525,8.525,8.175,8.175,920,0
2006-08-03,7.925,8.375,7.8,7.8,824,0
2006-08-07,8.25,8.25,8.25,8.25,40,0
2006-08-08,8.25,8.25,8.25,8.25,88,0
2006-08-09,8.125,9.625,8.125,8.25,3266,0
2006-08-10,7.975,9.525,7.5,8.025,4488,0
2006-08-11,8.225,8.45,8.125,8.225,1236,0
2006-08-14,8.3,8.45,8,8.025,2078,0
2006-08-15,8.025,8.3,8.025,8.05,240,0
2006-08-16,8.36,8.375,8,8,384,0
2006-08-17,8,8,8,8,254,0
2006-08-18,8.1,8.5,8.1,8.5,710,0
2006-08-21,8.1,8.1,8,8,1630,0
2006-08-22,8.9,10,8.45,10,1306,0
2006-08-23,10.125,10.125,8.75,9.125,2328,0
2006-08-24,8.95,8.95,8.25,8.25,676,0
2006-08-28,8.505,8.505,8.505,8.505,56,0
2006-08-29,9.12,9.12,8.4,8.5,322,0
2006-08-30,8.435,8.435,8.375,8.375,314,0
2006-08-31,8.375,8.45,8.25,8.45,880,0
2006-09-01,8.585,8.75,8.125,8.75,2548,0
2006-09-05,9.25,10.5,9.05,9.7,2606,0
2006-09-06,9.72,9.72,9.7,9.7,80,0
2006-09-07,8.75,9.72,8.75,8.8,1648,0
2006-09-08,9.02,9.125,9.02,9.125,1970,0
2006-09-11,9.975,9.975,8.5,8.75,2402,0
2006-09-12,8.5,9.85,8.125,9.675,4976,0
2006-09-13,9.775,9.775,8.275,8.275,1844,0
2006-09-15,8.375,8.5,8.3,8.5,530,0
2006-09-18,8.525,8.625,8.525,8.625,410,0
2006-09-19,8.525,8.615,8.3,8.475,8938,0
2006-09-20,8.275,8.275,8.125,8.125,1760,0
2006-09-21,8.175,8.175,7.2,7.675,21416,0
2006-09-22,7.625,8.15,7.625,8.15,2404,0
2006-09-25,8.25,8.475,7.5,8.2,1654,0
2006-09-26,8,8.175,7.7,8.125,3348,0
2006-09-27,7.875,8.475,7.875,8.025,4084,0
2006-09-28,8.25,8.25,8.25,8.25,850,0
2006-09-29,8.475,8.5,8.25,8.375,1584,0
2006-10-02,8.575,8.575,8,8,1980,0
2006-10-03,8.25,8.25,8.25,8.25,400,0
2006-10-04,8.295,8.295,7.8,8.25,2028,0
2006-10-05,8.05,8.25,8.05,8.125,228,0
2006-10-06,7.615,8.125,7.615,8.125,480,0
2006-10-09,8.475,8.475,8.175,8.175,440,0
2006-10-10,8.5,14.75,8.5,11.75,97090,0
2006-10-11,13.125,14.975,11.835,13.075,79056,0
2006-10-12,13.75,14.225,11.9,12.175,29386,0
2006-10-13,13.25,13.25,12,12.15,9702,0
2006-10-16,11.875,12,11,12,12068,0
2006-10-17,10.25,11.975,10,10.875,1700,0
2006-10-18,10.875,12.15,10.75,11.5,4008,0
2006-10-19,11.6,11.6,10.975,11.125,1652,0
2006-10-20,11,11.25,10.835,11,838,0
2006-10-23,10.575,11.25,10.3,11.025,1920,0
2006-10-24,11,11,11,11,1702,0
2006-10-25,11,11.25,11,11.25,1456,0
2006-10-26,10.75,10.85,10.25,10.75,2116,0
2006-10-27,10.5,11.25,10.5,11.25,2804,0
2006-10-30,10.775,11.3,10.75,11.25,3124,0
2006-10-31,11,11.25,10.75,11.25,1172,0
2006-11-01,11.375,11.375,10.325,11,2292,0
2006-11-02,10.775,10.775,10.375,10.45,1526,0
2006-11-03,10.45,10.975,9.975,10.975,9448,0
2006-11-06,10.7,10.95,10.205,10.275,2880,0
2006-11-07,10.525,10.975,10.5,10.75,428,0
2006-11-08,10.5,10.5,10.5,10.5,140,0
2006-11-09,10.275,10.5,10.2,10.5,2516,0
2006-11-10,10.205,10.275,10.2,10.275,1030,0
2006-11-13,10.2,10.5,10.2,10.5,6192,0
2006-11-14,10.5,11.5,10.25,10.625,18068,0
2006-11-15,10.625,10.625,10.6,10.6,568,0
2006-11-16,10.625,10.625,10.075,10.25,940,0
2006-11-17,10.25,11.3,10.25,10.7,2192,0
2006-11-20,10.625,10.625,10.275,10.475,4032,0
2006-11-21,10.275,10.625,10.275,10.625,1040,0
2006-11-22,10.275,11.25,10.275,10.5,10070,0
2006-11-24,11.225,12.5,11.225,12,21128,0
2006-11-27,12.25,12.475,10.5,11.175,31688,0
2006-11-28,10.275,12.51,10.275,11.5,20248,0
2006-11-29,11.5,13.25,10.725,11.675,80224,0
2006-11-30,11.675,12.35,10.775,11.575,38136,0
2006-12-01,11.475,11.55,11.25,11.25,3862,0
2006-12-04,11,11.525,10.75,11.45,9160,0
2006-12-05,11.65,11.675,11.1,11.65,3932,0
2006-12-06,11.775,12.225,11.5,11.5,13134,0
2006-12-07,11.75,11.875,11.625,11.825,5106,0
2006-12-08,11.85,11.85,11.425,11.425,1726,0
2006-12-11,11.025,11.35,11.025,11.35,2370,0
2006-12-12,11.25,11.25,10.875,10.925,3816,0
2006-12-13,10.9,11.25,10.825,10.875,1012,0
2006-12-14,10.875,11.175,10.825,11.175,3124,0
2006-12-15,11.215,11.215,10.7,10.85,6322,0
2006-12-18,11,11,10.5,10.825,4224,0
2006-12-19,10.575,10.75,10.55,10.625,3112,0
2006-12-20,10.525,10.59,10.4,10.475,10464,0
2006-12-21,10.75,10.75,10,10.075,15536,0
2006-12-22,11.85,11.85,10,10.225,10176,0
2006-12-26,10.45,10.725,10.1,10.35,7026,0
2006-12-27,10.15,10.3,9.9,9.9,7862,0
2006-12-28,9.96,9.96,9.625,9.65,2576,0
2006-12-29,9.75,10.65,9.75,10.5,5618,0
2007-01-03,10.75,10.75,10.15,10.225,3810,0
2007-01-04,10.225,10.25,9.95,9.95,1840,0
2007-01-05,9.725,10,9.65,9.75,3910,0
2007-01-08,9.925,10.2,9.05,9.5,3052,0
2007-01-09,9.5,9.525,9.5,9.5,2408,0
2007-01-10,9.25,9.25,8.85,9.025,3900,0
2007-01-11,9,9.025,8.8,8.875,4358,0
2007-01-12,9.1,9.65,8.75,9.025,6542,0
2007-01-16,9.125,9.25,9.125,9.25,420,0
2007-01-17,9.25,9.25,8.8,9.05,3794,0
2007-01-18,9,9.025,8.825,8.825,1080,0
2007-01-19,8.85,8.875,8.8,8.8,1080,0
2007-01-22,9,9,8.725,8.725,4360,0
2007-01-23,8.75,8.925,8.75,8.775,5434,0
2007-01-24,8.8,8.925,8.8,8.925,2240,0
2007-01-25,8.825,8.825,8.76,8.775,498,0
2007-01-26,8.675,8.7,8.6,8.6,736,0
2007-01-29,8.65,8.65,8.15,8.325,7586,0
2007-01-30,8.15,8.35,7.85,7.925,7808,0
2007-01-31,7.65,7.875,7.575,7.75,10774,0
2007-02-01,7.75,8.31,7.75,8.075,3640,0
2007-02-02,7.95,8.7,7.95,8.7,5014,0
2007-02-05,8.575,8.575,8.325,8.325,3326,0
2007-02-06,8.2,8.75,8.2,8.75,6066,0
2007-02-07,9.225,9.275,8.25,8.725,6000,0
2007-02-08,8.7,8.725,8.7,8.725,172,0
2007-02-09,8.525,8.725,8.525,8.525,354,0
2007-02-12,8.175,8.525,8.175,8.25,1446,0
2007-02-13,8.25,8.6,8.25,8.35,1068,0
2007-02-14,8.725,8.725,8.25,8.25,2470,0
2007-02-15,8.5,8.525,8.5,8.525,400,0
2007-02-16,8.75,8.75,8.375,8.375,1468,0
2007-02-20,8.375,8.375,8.25,8.3,746,0
2007-02-21,8.375,8.375,8.3,8.375,1616,0
2007-02-22,8.5,8.75,8.275,8.275,4278,0
2007-02-23,8.8,8.8,8.575,8.65,2188,0
2007-02-26,8.875,8.875,8.275,8.5,5030,0
2007-02-27,8.5,8.7,8.25,8.25,3640,0
2007-02-28,8.125,8.125,7.775,7.875,5886,0
2007-03-01,7.8,8.625,7.625,8.125,5242,0
2007-03-02,7.875,7.875,7.7,7.875,968,0
2007-03-05,7.725,7.975,7.65,7.75,4262,0
2007-03-06,8.125,8.55,8.125,8.475,2878,0
2007-03-07,8.425,8.575,8.425,8.5,1978,0
2007-03-08,8.4,8.5,7.875,8.475,2040,0
2007-03-09,8.5,8.5,8.5,8.5,40,0
2007-03-12,8,8.275,8,8.275,744,0
2007-03-13,8.2,8.475,7.575,7.975,3036,0
2007-03-14,7.975,8.275,7.975,8.275,792,0
2007-03-15,8.1,8.475,7.875,7.975,4538,0
2007-03-16,7.99,8.175,7.9,7.9,260,0
2007-03-19,7.675,7.875,7.675,7.775,840,0
2007-03-20,7.675,8.5,7.675,8.325,2154,0
2007-03-21,7.925,8.25,7.65,8.25,1708,0
2007-03-22,8.425,8.5,8.25,8.5,12606,0
2007-03-23,8.5,8.75,8.245,8.75,20784,0
2007-03-26,9.675,10.125,9.025,10,72536,0
2007-03-27,10.125,10.125,8.95,9.75,42284,0
2007-03-28,9.5,9.5,8.275,8.375,59396,0
2007-03-29,8.6,8.6,7.875,8.025,14086,0
2007-03-30,8.025,8.425,7.675,8.075,14822,0
2007-04-02,7.85,8.15,7.8,7.925,10836,0
2007-04-03,7.925,7.925,7.8,7.85,7006,0
2007-04-04,7.9,8.125,7.875,8.125,1660,0
2007-04-05,8.31,8.5,7.875,8.325,4052,0
2007-04-09,8.35,8.45,8.075,8.075,880,0
2007-04-10,8.025,8.125,7.725,7.75,16152,0
2007-04-11,7.85,7.925,7.675,7.7,4900,0
2007-04-12,7.65,7.825,7.625,7.75,2640,0
2007-04-13,7.675,7.8,7.65,7.725,1350,0
2007-04-16,7.925,8,7.8,7.8,1504,0
2007-04-17,7.8,8.4,7.8,8.4,12970,0
2007-04-18,8.4,8.4,7.9,7.9,3334,0
2007-04-19,7.875,7.875,7.625,7.625,20350,0
2007-04-20,8.3,8.3,7.625,7.65,33204,0
2007-04-23,8,8.5,7.775,8.25,17250,0
2007-04-24,8.125,8.25,8,8.025,8678,0
2007-04-25,8.05,8.225,7.9,7.9,5638,0
2007-04-26,7.9,7.975,7.825,7.925,3880,0
2007-04-27,7.975,8.275,7.775,7.95,13160,0
2007-04-30,8.1,8.1,7.825,8,11754,0
2007-05-01,8.075,9.05,8,8.475,15812,0
2007-05-02,8.7,9,8.4,8.625,39190,0
2007-05-03,9.2,9.2,8.6,8.75,24790,0
2007-05-04,8.8,8.8,8.35,8.6,5378,0
2007-05-07,8.75,8.75,8.025,8.28,11128,0
2007-05-08,8.1,8.75,8.1,8.475,2964,0
2007-05-09,8.375,8.675,8.15,8.45,7396,0
2007-05-10,8.675,9,8.625,8.875,26344,0
2007-05-11,8.525,8.75,7.5,8.4,10120,0
2007-05-14,8.5,8.5,8.275,8.375,5760,0
2007-05-15,8.625,8.625,8.275,8.4,1530,0
2007-05-16,8.325,8.55,8.25,8.25,3384,0
2007-05-17,8.35,8.425,7.925,8.15,6036,0
2007-05-18,8.35,8.45,8.025,8.22,7062,0
2007-05-21,8.25,8.25,8,8.1,2816,0
2007-05-22,8.05,8.6,8,8.4,8138,0
2007-05-23,8.6,8.95,8.425,8.725,17986,0
2007-05-24,8.925,9.1,8.375,8.825,27058,0
2007-05-25,9.05,9.05,8.75,9,7460,0
2007-05-29,8.45,9.125,8.45,9.025,26954,0
2007-05-30,8.5,8.5,6.65,7.925,55748,0
2007-05-31,7.925,7.925,7.425,7.625,12044,0
2007-06-01,7.825,7.925,7.5,7.75,6368,0
2007-06-04,7.65,7.825,7.525,7.625,3498,0
2007-06-05,7.525,7.925,7.525,7.55,3050,0
2007-06-06,7.5,7.85,7.325,7.45,11350,0
2007-06-07,7.625,7.625,7.25,7.295,17996,0
2007-06-08,7.25,7.6,7.175,7.275,5716,0
2007-06-11,7.2,7.475,7,7.225,8034,0
2007-06-12,7.325,7.425,7.125,7.25,6394,0
2007-06-13,7.275,7.3,7.275,7.3,240,0
2007-06-14,7.225,7.375,7,7.275,11106,0
2007-06-15,7.425,7.45,7.15,7.225,6566,0
2007-06-18,7.225,7.5,6.925,7.2,14148,0
2007-06-19,7.3,7.3,7.125,7.2,320,0
2007-06-20,7.275,7.425,6.925,6.95,6150,0
2007-06-21,6.925,7.125,6.55,6.575,14216,0
2007-06-22,6.475,7.2,6.475,6.925,3854,0
2007-06-25,6.8,7.05,6.775,6.775,2258,0
2007-06-26,6.5,6.875,6.5,6.805,6412,0
2007-06-27,6.8,6.875,6.725,6.825,2622,0
2007-06-28,7.125,7.425,6.75,6.775,14932,0
2007-06-29,6.775,7.25,6.725,7.25,1884,0
2007-07-02,7.475,7.475,6.83,7.425,1210,0
2007-07-03,7.125,7.325,6.75,7.325,216,0
2007-07-05,7.475,7.5,7.225,7.25,6724,0
2007-07-06,7.4,7.425,7.05,7.35,6566,0
2007-07-09,7.2,7.425,7.2,7.375,2182,0
2007-07-10,7.175,7.45,7.175,7.425,680,0
2007-07-11,7.45,7.45,7.36,7.45,2886,0
2007-07-12,7.475,7.6,7.425,7.575,6674,0
2007-07-13,7.25,7.625,7.25,7.575,3492,0
2007-07-16,7.625,7.875,7.6,7.85,9140,0
2007-07-17,8,8,7.575,7.95,3962,0
2007-07-18,8,8,7.8,7.975,4430,0
2007-07-19,7.85,7.85,7.775,7.785,1252,0
2007-07-20,7.8,7.8,7.55,7.55,1160,0
2007-07-23,7.35,7.35,7.275,7.325,1480,0
2007-07-24,7.45,7.45,7.1,7.225,1400,0
2007-07-25,7.175,7.4,6.7,6.975,9132,0
2007-07-26,7.075,7.075,6.7,6.9,2402,0
2007-07-27,7,7.225,6.575,6.975,4120,0
2007-07-30,6.975,6.975,6.8,6.95,400,0
2007-07-31,6.95,7.4,6.75,7.125,3360,0
2007-08-01,7.125,7.4,6.75,7.225,3480,0
2007-08-02,7.45,7.45,6.8,6.8,3520,0
2007-08-03,7.225,7.4,7.125,7.35,4818,0
2007-08-06,7.38,7.625,7.1,7.2,652,0
2007-08-07,6.85,7.325,6.75,7.225,8398,0
2007-08-08,7.375,7.625,6.775,6.9,15002,0
2007-08-09,6.9,6.975,6.9,6.95,1256,0
2007-08-10,6.775,6.775,6.645,6.645,682,0
2007-08-13,6.575,6.7,6.5,6.675,3348,0
2007-08-14,6.6,7.225,6.525,6.55,1600,0
2007-08-15,6.575,6.925,6.525,6.595,858,0
2007-08-16,6.5,6.575,6.25,6.475,3444,0
2007-08-17,5.15,6.875,5.15,6.7,3736,0
2007-08-20,6.625,6.675,6.5,6.525,6290,0
2007-08-21,6.25,6.525,6.2,6.495,910,0
2007-08-22,6.35,6.6,6.2,6.6,1000,0
2007-08-23,6.625,6.625,6.5,6.525,2770,0
2007-08-24,6.625,6.625,5.775,6.2,952,0
2007-08-27,5.675,6.275,5.5,6.2,6042,0
2007-08-28,6.1,6.225,5.225,6.225,19522,0
2007-08-29,6.2,6.25,5.775,6.25,2030,0
2007-08-30,6.325,6.85,6.325,6.85,1930,0
2007-08-31,6.85,6.875,6.65,6.65,506,0
2007-09-04,6.525,6.825,6.025,6.825,520,0
2007-09-05,6.775,6.775,6.65,6.65,640,0
2007-09-06,6.4,6.975,6.4,6.95,270,0
2007-09-07,6.875,6.925,6.8,6.85,982,0
2007-09-10,6.975,6.975,6.6,6.775,1628,0
2007-09-11,6.925,6.925,6.55,6.75,840,0
2007-09-12,6.9,6.9,6.525,6.55,1260,0
2007-09-13,6.525,6.95,6.525,6.55,2860,0
2007-09-14,6.7,6.85,6.5,6.625,1316,0
2007-09-17,6.875,6.875,6.25,6.85,444,0
2007-09-19,6.4,6.8,6.375,6.5,2240,0
2007-09-20,6.35,6.425,6,6.4,1958,0
2007-09-21,5.995,5.995,5.525,5.525,5820,0
2007-09-24,5.425,6.45,4.9,5.675,8108,0
2007-09-25,5.45,5.675,5.425,5.675,728,0
2007-09-26,5.575,5.6,5.3,5.4,2388,0
2007-09-27,5.15,5.15,4.95,5,5766,0
2007-09-28,4.95,4.975,4.7,4.975,3842,0
2007-10-01,4.775,4.875,4.55,4.65,1692,0
2007-10-02,4.875,5,4.875,5,2198,0
2007-10-03,4.91,4.925,4.875,4.925,820,0
2007-10-04,5.55,5.55,5,5.125,1092,0
2007-10-05,5.025,5.125,5.025,5.125,1900,0
2007-10-09,5.225,5.225,4.925,5.05,440,0
2007-10-10,5.175,5.5,5.175,5.375,1750,0
2007-10-11,5.45,5.45,4.55,4.8,1150,0
2007-10-12,4.775,5.275,4.55,5.025,4692,0
2007-10-15,4.85,5.275,4.4,4.8,7966,0
2007-10-16,4.75,5.15,4.55,5.025,5500,0
2007-10-17,5.075,5.075,4.725,4.75,4032,0
2007-10-18,4.725,5.05,4.725,4.775,2412,0
2007-10-19,4.775,4.95,4.75,4.875,3766,0
2007-10-22,4.725,5.1,4.425,5.1,3722,0
2007-10-23,4.925,5.125,4.55,5.025,3640,0
2007-10-24,4.625,5.25,4.625,4.85,8808,0
2007-10-25,4.925,5.25,4.675,4.75,4120,0
2007-10-26,5,5.275,4.975,5,4970,0
2007-10-29,5.025,5.125,4.7,4.7,4574,0
2007-10-30,4.975,5.15,4.7,4.9,4324,0
2007-10-31,4.825,4.825,4.55,4.55,3194,0
2007-11-01,4.9,5.025,4.45,5.025,4482,0
2007-11-02,4.9,4.975,4.475,4.875,7688,0
2007-11-05,4.75,5,4.4,4.95,7976,0
2007-11-06,4.9,4.9,4.55,4.625,1168,0
2007-11-07,4.55,4.6,4.4,4.4,1020,0
2007-11-08,4.275,4.9,4.075,4.45,5670,0
2007-11-09,4.6,4.675,4.2,4.25,5540,0
2007-11-12,4.325,4.35,4.025,4.025,5044,0
2007-11-13,4.125,4.45,4.125,4.2,1844,0
2007-11-14,4.125,4.325,4.06,4.325,2014,0
2007-11-15,4.025,4.3,3.7,3.8,11602,0
2007-11-16,4.3,4.3,4.225,4.225,280,0
2007-11-19,4,4.125,3.575,4.075,4520,0
2007-11-20,4.1,5.075,2.975,4.225,12918,0
2007-11-21,3.6,4.45,3.6,4.4,4024,0
2007-11-23,4.325,4.4,3.725,3.975,2632,0
2007-11-26,4.425,4.425,3.65,3.8,2242,0
2007-11-27,4.125,4.3,3.525,4.075,8612,0
2007-11-28,4.025,4.125,3.25,3.425,10540,0
2007-11-29,3.675,3.725,3.675,3.725,2080,0
2007-11-30,3.325,3.725,3.325,3.725,788,0
2007-12-03,3.5,3.925,2.875,3.125,21004,0
2007-12-04,3.125,3.425,3,3.425,1964,0
2007-12-05,3.425,3.55,3.305,3.55,3502,0
2007-12-06,3.25,3.445,3.25,3.375,1274,0
2007-12-07,3.475,3.475,3.475,3.475,276,0
2007-12-10,3.375,3.525,3.375,3.525,1292,0
2007-12-12,3.275,3.5,3.05,3.275,3446,0
2007-12-13,3.225,3.45,2.875,2.9,2388,0
2007-12-14,2.85,2.875,2.7,2.8,6246,0
2007-12-17,2.725,2.75,2.6,2.6,1504,0
2007-12-18,2.575,2.575,2.5,2.5,6992,0
2007-12-19,2.35,2.775,2.35,2.75,3680,0
2007-12-20,2.7,2.7,2.25,2.475,11624,0
2007-12-21,2.475,2.675,2.125,2.475,11458,0
2007-12-26,2.375,2.375,2.175,2.175,5632,0
2007-12-27,2.15,2.175,2.05,2.125,17706,0
2007-12-28,2.075,2.1,2,2.05,2992,0
2007-12-31,2.025,2.3,1.875,2.05,81642,0
2008-01-02,1.775,1.875,1.55,1.725,13380,0
2008-01-03,1.845,1.925,1.65,1.775,5954,0
2008-01-04,1.7,1.75,1.625,1.725,2880,0
2008-01-07,1.775,1.82,1.625,1.775,1818,0
2008-01-08,1.75,1.75,1.675,1.75,716,0
2008-01-09,1.675,1.7,1.575,1.7,1270,0
2008-01-10,1.635,1.675,1.6,1.675,900,0
2008-01-11,1.72,1.725,1.55,1.725,2320,0
2008-01-14,1.575,1.65,1.525,1.65,636,0
2008-01-15,1.55,1.75,1.5,1.75,132,0
2008-01-16,1.675,1.675,1.5,1.5,18558,0
2008-01-17,1.5,1.625,1.28,1.325,13434,0
2008-01-18,1.4,1.725,1.275,1.475,13354,0
2008-01-22,1.475,1.625,1.03,1.175,17336,0
2008-01-23,1.3,1.3,0.925,0.95,72142,0
2008-01-24,0.95,1.15,0.925,0.925,17674,0
2008-01-25,1.05,1.375,1,1.25,17890,0
2008-01-28,1.375,1.725,1.3,1.725,41692,0
2008-01-29,1.9,1.9,1.8,1.85,28426,0
2008-01-30,1.9,1.975,1.9,1.975,27076,0
2008-01-31,1.975,2,1.625,1.775,28554,0
2008-02-01,1.7,1.95,1.65,1.875,4894,0
2008-02-04,1.875,1.975,1.75,1.75,1992,0
2008-02-05,1.675,1.9,1.425,1.75,2710,0
2008-02-06,1.7,1.85,1.35,1.56,8522,0
2008-02-07,1.575,1.775,1.425,1.525,5700,0
2008-02-08,1.4,1.725,1.4,1.6,18574,0
2008-02-11,1.875,1.875,1.45,1.7,15296,0
2008-02-12,1.525,1.85,1.525,1.6,15362,0
2008-02-13,1.6,1.875,1.5,1.8,23660,0
2008-02-14,1.55,1.875,1.55,1.675,10560,0
2008-02-15,1.975,1.975,1.725,1.85,3122,0
2008-02-19,1.975,1.975,1.775,1.78,7352,0
2008-02-20,1.625,1.8,1.625,1.8,368,0
2008-02-21,1.8,1.95,1.75,1.75,2076,0
2008-02-22,1.675,1.725,1.675,1.725,408,0
2008-02-25,1.7,1.725,1.675,1.725,7548,0
2008-02-26,1.725,1.75,1.575,1.75,3144,0
2008-02-27,1.75,1.75,1.75,1.75,2978,0
2008-02-28,1.6,1.6,1.595,1.595,1280,0
2008-02-29,1.825,1.85,1.825,1.85,360,0
2008-03-03,1.75,1.75,1.61,1.61,740,0
2008-03-04,1.75,1.75,1.6,1.675,2396,0
2008-03-05,1.675,1.675,1.625,1.675,582,0
2008-03-06,1.75,1.75,1.6,1.6,1486,0
2008-03-07,1.625,1.625,1.325,1.5,7062,0
2008-03-10,1.15,1.15,1.15,1.15,40,0
2008-03-11,1.2,1.25,1,1.25,11324,0
2008-03-12,1.22,1.45,1.22,1.4,3680,0
2008-03-13,1.45,1.475,1.45,1.45,1926,0
2008-03-14,1.5,1.675,1.5,1.65,680,0
2008-03-17,1.75,1.75,1.275,1.305,7790,0
2008-03-18,1.25,1.25,1.25,1.25,2748,0
2008-03-19,1.225,1.5,1.225,1.5,182,0
2008-03-24,1.645,1.7,1.575,1.575,1068,0
2008-03-25,1.525,1.525,1.1,1.525,202,0
2008-03-26,1.325,1.35,1.325,1.35,142,0
2008-03-27,1.75,1.75,1.675,1.675,320,0
2008-03-28,1.355,1.355,1.35,1.35,662,0
2008-03-31,1.375,1.375,1.35,1.35,1280,0
2008-04-01,1.625,1.625,1.37,1.575,4424,0
2008-04-02,1.525,1.55,1.5,1.55,1540,0
2008-04-03,1.55,1.575,1.55,1.55,1070,0
2008-04-04,1.5,1.525,1.375,1.525,200,0
2008-04-07,1.55,1.55,1.5,1.5,1654,0
2008-04-08,1.5,1.5,1.5,1.5,968,0
2008-04-09,1.5,1.75,1.5,1.6,15770,0
2008-04-10,1.605,1.625,1.6,1.625,1448,0
2008-04-11,1.67,1.67,1.625,1.625,948,0
2008-04-14,1.725,1.725,1.6,1.6,834,0
2008-04-15,1.6,1.6,1.6,1.6,800,0
2008-04-16,1.33,1.33,1.3,1.3,1920,0
2008-04-18,1.35,1.35,1.35,1.35,400,0
2008-04-21,1.33,1.35,1.33,1.35,566,0
2008-04-22,1.325,1.575,1.325,1.325,462,0
2008-04-23,1.325,1.325,1.3,1.3,120,0
2008-04-24,1.325,1.325,1.3,1.3,142,0
2008-04-28,1.325,1.325,1.3,1.3,3274,0
2008-04-29,1.275,1.275,1.125,1.125,2260,0
2008-04-30,1.175,1.225,1.175,1.225,240,0
2008-05-01,1.25,1.25,1.25,1.25,2400,0
2008-05-02,1.475,1.475,1.375,1.375,5360,0
2008-05-05,1.225,1.225,1.175,1.175,400,0
2008-05-06,1.15,1.15,1.125,1.125,212,0
2008-05-09,1.175,1.275,1,1.275,9186,0
2008-05-12,1.31,1.31,1.275,1.275,400,0
2008-05-13,1.075,1.35,1.075,1.35,120,0
2008-05-14,1.35,1.35,1.325,1.325,412,0
2008-05-15,1.225,1.425,1.125,1.3,4440,0
2008-05-19,1.25,1.25,1.225,1.225,2400,0
2008-05-20,1.425,1.45,1.225,1.225,1880,0
2008-05-21,1.19,1.19,1.175,1.175,200,0
2008-05-22,1.075,1.125,1.075,1.125,848,0
2008-05-23,1.125,1.35,1.125,1.35,1342,0
2008-05-27,1.275,1.3,1.275,1.3,2400,0
2008-05-28,1.375,1.75,1.2,1.325,12780,0
2008-05-29,1.55,1.55,1.275,1.45,6284,0
2008-05-30,1.3,1.5,1.3,1.5,598,0
2008-06-02,1.375,1.5,1.325,1.325,5142,0
2008-06-03,1.2,1.425,1.2,1.3,1000,0
2008-06-04,1.25,1.4,1.25,1.25,17698,0
2008-06-05,1.25,1.47,1.25,1.47,120,0
2008-06-06,1.25,1.4,1.25,1.4,240,0
2008-06-09,1.45,1.55,1.25,1.25,2680,0
2008-06-10,1.125,1.45,1.125,1.4,9796,0
2008-06-11,1.175,1.375,1.175,1.375,40,0
2008-06-12,1.325,1.325,1.13,1.275,520,0
2008-06-13,1.35,1.35,1.2,1.25,3384,0
2008-06-16,1.225,1.25,1.2,1.25,720,0
2008-06-17,1.35,1.375,1.35,1.375,920,0
2008-06-18,1.275,1.575,1.275,1.55,3404,0
2008-06-19,1.175,1.6,1.175,1.6,6000,0
2008-06-20,1.25,1.6,1.25,1.5,5720,0
2008-06-23,1.6,1.6,1.2,1.475,3480,0
2008-06-24,1.5,1.5,1.2,1.35,6120,0
2008-06-25,1.5,1.6,1.5,1.5,2080,0
2008-06-26,1.2,1.25,1.2,1.2,2400,0
2008-06-27,1.425,1.575,1.2,1.3,7010,0
2008-06-30,1.5,1.5,1.2,1.275,4640,0
2008-07-01,1.475,1.525,0.98,1.075,15276,0
2008-07-02,1.25,1.25,1.125,1.125,3720,0
2008-07-03,1.05,1.125,1,1.125,2702,0
2008-07-07,1.42,1.425,1.225,1.25,1970,0
2008-07-08,1.175,1.275,1.125,1.25,764,0
2008-07-10,1.15,1.15,1.125,1.125,800,0
2008-07-11,1.125,1.225,1.125,1.225,220,0
2008-07-14,1.125,1.125,1.125,1.125,2344,0
2008-07-15,1.125,1.125,1.125,1.125,402,0
2008-07-16,1.125,1.125,0.8,0.875,1980,0
2008-07-17,1.775,1.775,0.925,0.925,24232,0
2008-07-18,1.025,1.025,1.025,1.025,2878,0
2008-07-21,1.225,1.325,1.05,1.3,8412,0
2008-07-22,1.475,1.475,1,1.1,7080,0
2008-07-23,1.345,1.345,0.975,1.075,14822,0
2008-07-24,0.975,1.125,0.975,0.975,6680,0
2008-07-25,0.94,1.2,0.94,1.2,2500,0
2008-07-28,0.95,1.075,0.95,0.995,2204,0
2008-07-30,1,1.175,1,1.175,440,0
2008-07-31,0.95,1.2,0.95,1.175,280,0
2008-08-01,1.2,1.2,1.2,1.2,800,0
2008-08-04,1.125,1.125,1.125,1.125,1240,0
2008-08-05,1.125,1.2,1.125,1.2,202,0
2008-08-06,1.2,1.2,1.125,1.15,460,0
2008-08-07,1.125,1.125,1.125,1.125,1094,0
2008-08-11,1.125,1.125,1.125,1.125,1400,0
2008-08-13,1.125,1.125,1.055,1.055,3718,0
2008-08-14,1.045,1.05,1.045,1.05,1522,0
2008-08-15,1.05,1.05,0.975,0.975,5278,0
2008-08-18,1,1,0.95,0.95,3960,0
2008-08-19,0.95,0.95,0.95,0.95,440,0
2008-08-20,0.9,0.9,0.825,0.825,7098,0
2008-08-21,0.8,0.825,0.75,0.825,18080,0
2008-08-22,0.825,0.825,0.675,0.825,8776,0
2008-08-25,0.85,1.05,0.705,1,6212,0
2008-08-26,0.95,1,0.75,0.825,1968,0
2008-08-27,0.975,0.975,0.975,0.975,40,0
2008-08-28,0.825,0.97,0.75,0.95,416,0
2008-08-29,0.775,0.975,0.75,0.875,13844,0
2008-09-03,0.75,0.75,0.75,0.75,400,0
2008-09-04,0.8,0.95,0.775,0.95,1540,0
2008-09-05,0.885,0.885,0.875,0.875,440,0
2008-09-08,0.8,0.8,0.8,0.8,462,0
2008-09-09,0.95,0.95,0.75,0.95,4720,0
2008-09-10,0.825,0.825,0.825,0.825,80,0
2008-09-11,0.7,0.95,0.7,0.775,446,0
2008-09-12,0.95,0.95,0.675,0.75,15454,0
2008-09-15,0.95,1,0.525,0.55,11180,0
2008-09-16,0.76,0.845,0.575,0.8,2246,0
2008-09-17,0.635,0.825,0.635,0.825,320,0
2008-09-18,0.65,0.8,0.65,0.7,4000,0
2008-09-19,0.675,0.675,0.65,0.65,2510,0
2008-09-25,0.65,0.725,0.65,0.725,314,0
2008-09-29,0.58,0.95,0.525,0.95,1408,0
2008-09-30,0.725,0.725,0.725,0.725,400,0
2008-10-03,0.725,0.725,0.725,0.725,400,0
2008-10-06,0.625,0.625,0.55,0.55,4602,0
2008-10-07,0.75,0.75,0.525,0.525,1348,0
2008-10-08,0.325,0.875,0.325,0.825,16700,0
2008-10-09,0.825,0.825,0.775,0.775,604,0
2008-10-10,0.625,0.625,0.625,0.625,5756,0
2008-10-13,0.75,0.75,0.625,0.625,2052,0
2008-10-14,0.8,0.8,0.8,0.8,200,0
2008-10-15,0.675,0.735,0.675,0.725,1118,0
2008-10-17,0.75,0.75,0.75,0.75,720,0
2008-10-20,0.75,0.75,0.61,0.61,1178,0
2008-10-21,0.615,0.615,0.615,0.615,200,0
2008-10-23,0.525,0.6,0.525,0.6,96,0
2008-10-24,0.6,0.6,0.6,0.6,166,0
2008-10-28,0.6,0.6,0.38,0.5,34396,0
2008-10-29,0.495,0.495,0.495,0.495,1000,0
2008-10-30,0.495,0.495,0.4,0.4,4040,0
2008-10-31,0.45,0.475,0.45,0.475,2062,0
2008-11-03,0.575,0.575,0.525,0.525,246,0
2008-11-04,0.525,0.525,0.525,0.525,1200,0
2008-11-05,0.475,0.65,0.425,0.65,188,0
2008-11-07,0.5,0.51,0.5,0.51,492,0
2008-11-10,0.5,0.825,0.5,0.75,3434,0
2008-11-11,0.7,0.7,0.7,0.7,52,0
2008-11-17,0.775,0.775,0.525,0.525,824,0
2008-11-19,0.59,0.59,0.59,0.59,52,0
2008-11-20,0.525,0.525,0.5,0.525,5080,0
2008-11-26,0.5,0.5,0.45,0.45,1308,0
2008-11-28,0.375,0.375,0.375,0.375,2228,0
2008-12-01,0.375,0.725,0.375,0.375,8112,0
2008-12-02,0.5,0.5,0.5,0.5,80,0
2008-12-05,0.425,0.475,0.4,0.475,1160,0
2008-12-08,0.475,0.5,0.475,0.5,1154,0
2008-12-09,0.4,0.475,0.4,0.475,16784,0
2008-12-10,0.425,0.475,0.425,0.475,40,0
2008-12-15,0.4,0.475,0.4,0.475,7640,0
2008-12-16,0.4,0.6,0.375,0.525,3044,0
2008-12-17,0.625,0.65,0.5,0.525,2944,0
2008-12-18,0.45,0.625,0.45,0.625,9558,0
2008-12-19,0.575,0.625,0.575,0.625,1134,0
2008-12-23,0.5,0.55,0.5,0.55,160,0
2008-12-24,0.425,0.45,0.425,0.45,748,0
2008-12-26,0.375,0.675,0.375,0.675,26898,0
2008-12-29,0.375,0.425,0.375,0.425,114,0
2008-12-30,0.4,0.625,0.375,0.625,15410,0
2008-12-31,0.325,0.625,0.325,0.45,3820,0
2009-01-02,0.5,0.6,0.475,0.475,12560,0
2009-01-05,0.5,0.5,0.425,0.465,8936,0
2009-01-06,0.6,0.6,0.5,0.5,600,0
2009-01-07,0.5,0.55,0.5,0.55,680,0
2009-01-08,0.45,0.55,0.45,0.55,880,0
2009-01-09,0.55,0.55,0.55,0.55,2000,0
2009-01-12,0.425,0.445,0.425,0.445,278,0
2009-01-13,0.5,0.5,0.5,0.5,92,0
2009-01-14,0.5,0.5,0.5,0.5,400,0
2009-01-15,0.5,0.5,0.4,0.475,9400,0
2009-01-22,0.475,0.475,0.475,0.475,402,0
2009-01-23,0.45,0.55,0.45,0.46,558,0
2009-01-26,0.4,0.5,0.4,0.5,1930,0
2009-01-30,0.5,0.5,0.5,0.5,1004,0
2009-02-02,0.45,0.55,0.45,0.55,1316,0
2009-02-03,0.475,0.475,0.475,0.475,40,0
2009-02-05,0.5,0.5,0.5,0.5,664,0
2009-02-06,0.55,0.55,0.465,0.465,576,0
2009-02-11,0.45,0.55,0.45,0.45,2478,0
2009-02-12,0.6,0.6,0.55,0.55,1028,0
2009-02-17,0.45,0.675,0.45,0.675,6712,0
2009-02-18,0.675,0.675,0.625,0.675,3312,0
2009-02-19,0.675,0.725,0.65,0.685,3196,0
2009-02-20,0.725,0.725,0.725,0.725,60,0
2009-02-23,0.65,0.75,0.65,0.725,3664,0
2009-02-24,0.725,0.775,0.725,0.75,2170,0
2009-02-25,0.775,0.925,0.75,0.925,2700,0
2009-02-26,0.95,1.05,0.8,0.925,5438,0
2009-02-27,0.925,0.925,0.925,0.925,324,0
2009-03-02,0.9,1.05,0.825,1,14358,0
2009-03-03,1,1,0.65,0.775,8002,0
2009-03-04,0.75,0.875,0.725,0.725,1000,0
2009-03-05,0.75,0.875,0.75,0.875,880,0
2009-03-06,0.875,0.875,0.75,0.75,600,0
2009-03-09,0.75,0.75,0.75,0.75,242,0
2009-03-10,0.945,0.975,0.75,0.75,530,0
2009-03-11,0.76,0.76,0.76,0.76,440,0
2009-03-12,0.915,0.975,0.75,0.775,654,0
2009-03-13,0.975,0.975,0.75,0.75,1680,0
2009-03-16,0.725,0.95,0.7,0.95,638,0
2009-03-17,0.75,0.8,0.725,0.725,3690,0
2009-03-18,0.725,0.975,0.725,0.975,26434,0
2009-03-19,0.815,1,0.815,1,556,0
2009-03-23,0.95,0.95,0.825,0.875,1360,0
2009-03-24,1,1,0.95,0.95,474,0
2009-03-25,1.025,1.025,0.965,1.025,7132,0
2009-03-26,0.965,0.965,0.965,0.965,1636,0
2009-03-27,1.025,1.025,1.025,1.025,840,0
2009-03-30,0.965,1.025,0.95,1,1806,0
2009-03-31,1.025,1.025,1.02,1.02,1758,0
2009-04-02,1.025,1.025,1,1,120,0
2009-04-03,1.025,1.025,1.025,1.025,400,0
2009-04-06,1.025,1.125,1.025,1.025,2768,0
2009-04-07,1.025,1.025,1.025,1.025,858,0
2009-04-09,0.875,1,0.8,1,3504,0
2009-04-14,0.95,0.95,0.9,0.9,492,0
2009-04-15,0.825,0.825,0.825,0.825,1600,0
2009-04-16,0.95,0.95,0.85,0.95,2732,0
2009-04-17,0.95,0.95,0.95,0.95,1188,0
2009-04-20,0.95,1.095,0.95,1.025,19384,0
2009-04-21,1.025,1.125,1.025,1.11,4920,0
2009-04-22,1.125,1.125,1,1.025,8614,0
2009-04-23,1.045,1.05,1.045,1.05,1698,0
2009-04-24,1.075,1.15,1.075,1.125,17340,0
2009-04-27,1.225,1.225,0.925,0.925,6078,0
2009-04-28,0.925,1.025,0.915,1.025,2984,0
2009-04-29,1.025,1.075,1.025,1.025,4362,0
2009-04-30,1.025,1.025,1,1.025,1720,0
2009-05-01,1.025,1.025,1.025,1.025,3280,0
2009-05-04,0.95,1.025,0.95,1.025,10622,0
2009-05-05,1.025,1.275,1.025,1.19,21608,0
2009-05-06,1.375,1.5,1.325,1.375,60882,0
2009-05-07,1.4,1.425,1.25,1.35,58046,0
2009-05-08,1.35,1.375,1.3,1.375,38520,0
2009-05-11,1.375,1.375,1.25,1.275,19938,0
2009-05-12,1.275,1.375,1.275,1.375,4386,0
2009-05-13,1.375,1.375,1.35,1.35,3758,0
2009-05-14,1.275,1.35,1.2,1.35,2880,0
2009-05-15,1.25,1.4,1.25,1.365,9642,0
2009-05-18,1.375,1.375,1.225,1.375,7596,0
2009-05-19,1.275,1.375,1.275,1.375,4298,0
2009-05-20,1.375,1.375,1.275,1.275,4790,0
2009-05-21,1.375,1.375,1.325,1.325,5234,0
2009-05-22,1.375,1.375,1.375,1.375,280,0
2009-05-26,1.375,1.375,1.3,1.35,5928,0
2009-05-27,1.4,1.4,1.3,1.3,11200,0
2009-05-28,1.275,1.3,1.275,1.3,2148,0
2009-05-29,1.3,1.365,1.225,1.225,4400,0
2009-06-01,1.225,1.375,1.225,1.35,11654,0
2009-06-02,1.35,1.35,1.275,1.275,13030,0
2009-06-03,1.25,1.375,1.25,1.25,11970,0
2009-06-04,1.25,1.375,1.25,1.25,13206,0
2009-06-05,1.35,1.35,1.2,1.225,15956,0
2009-06-08,1.475,1.475,1.2,1.275,48790,0
2009-06-09,1.25,1.375,1.25,1.25,3852,0
2009-06-10,1.375,1.375,1.225,1.325,9760,0
2009-06-11,1.325,1.35,1.3,1.3,820,0
2009-06-12,1.2,1.3,1.2,1.275,1590,0
2009-06-15,1.275,1.375,1.25,1.35,13980,0
2009-06-16,1.275,1.35,1.25,1.3,4304,0
2009-06-18,1.325,1.35,1.31,1.35,4600,0
2009-06-19,1.35,1.5,1.35,1.5,17628,0
2009-06-22,1.55,2.475,1.55,2.225,54840,0
2009-06-23,2.225,2.225,1.95,2.225,14916,0
2009-06-24,2.225,2.225,2,2.025,8656,0
2009-06-25,2.225,2.5,2,2.5,25982,0
2009-06-26,2.5,2.75,2.475,2.6,37746,0
2009-06-29,2.6,3,2.6,3,52794,0
2009-06-30,3,3.5,2.95,3.5,41708,0
2009-07-01,3.5,3.5,2.125,2.875,115108,0
2009-07-02,3,3,2.775,2.775,25464,0
2009-07-06,2.525,2.75,2.275,2.275,22130,0
2009-07-07,2.3,2.5,2.3,2.475,3456,0
2009-07-08,2.65,2.65,1.975,2.075,30790,0
2009-07-09,2.35,2.725,2.005,2.15,7720,0
2009-07-10,2.15,2.32,1.95,2.025,3124,0
2009-07-13,2.1,2.5,2.1,2.275,700,0
2009-07-14,2.5,2.5,2.3,2.45,2906,0
2009-07-15,2.5,2.6,2.4,2.4,6244,0
2009-07-16,2.125,2.5,2.125,2.5,600,0
2009-07-17,2.2,2.425,2.05,2.375,2080,0
2009-07-20,2.35,2.35,2.225,2.225,1760,0
2009-07-21,2.125,2.325,2.125,2.125,980,0
2009-07-22,2.175,2.175,2.125,2.125,2056,0
2009-07-23,2.125,2.125,1.975,2,3716,0
2009-07-24,1.9,2.4,1.9,2.35,1116,0
2009-07-27,2.4,3,2.3,2.55,58730,0
2009-07-28,2.6,2.675,2.3,2.425,12600,0
2009-07-29,2.25,2.35,2.15,2.155,9280,0
2009-07-30,2.15,2.4,2.15,2.225,2968,0
2009-07-31,2.4,2.4,2.375,2.375,1260,0
2009-08-03,2.4,2.4,2.4,2.4,286,0
2009-08-04,2.45,2.45,2.21,2.35,402,0
2009-08-05,2.35,2.41,2.35,2.4,1996,0
2009-08-06,2.425,2.75,2.425,2.725,30534,0
2009-08-07,2.875,2.875,2.68,2.825,12912,0
2009-08-10,2.8,3.15,2.8,3.125,16484,0
2009-08-11,3.25,3.275,3.125,3.125,17692,0
2009-08-12,3,3.2,2.65,3.2,11822,0
2009-08-13,3.125,4.25,3.025,4.25,45576,0
2009-08-14,4.325,4.75,3.75,4.05,45138,0
2009-08-17,3.925,3.925,3.475,3.5,19060,0
2009-08-18,3.75,3.75,3.21,3.25,15172,0
2009-08-19,3.45,3.45,3.175,3.175,12066,0
2009-08-20,3.35,4.15,3.275,3.95,16046,0
2009-08-21,4.125,4.625,3.825,3.9,26732,0
2009-08-24,4,4.125,3.9,4,3280,0
2009-08-25,4,4,3.75,3.925,9958,0
2009-08-26,3.8,4.375,3.75,4.1,21838,0
2009-08-27,4.05,4.625,4.05,4.35,39294,0
2009-08-28,4.35,4.45,3.775,4.325,18266,0
2009-08-31,4.475,4.475,3.975,4.35,8624,0
2009-09-01,4.5,4.5,4.125,4.165,7838,0
2009-09-02,4.125,4.25,4.125,4.25,5292,0
2009-09-03,4.275,4.425,4.275,4.3,7016,0
2009-09-04,4.3,4.3,3.75,3.875,21130,0
2009-09-08,3.95,4.45,3.95,4,8138,0
2009-09-09,4.075,4.125,4.05,4.125,7058,0
2009-09-10,4.15,4.25,4.15,4.175,6446,0
2009-09-11,4.25,4.25,4.05,4.2,1160,0
2009-09-14,4.05,4.125,4,4.125,5122,0
2009-09-15,4.25,4.3,4,4.125,7840,0
2009-09-16,4.4,4.4,4.175,4.25,7112,0
2009-09-17,4.4,4.425,4.275,4.3,7560,0
2009-09-18,4.3,4.3,4.175,4.295,3960,0
2009-09-21,4.3,4.3,4.13,4.25,10832,0
2009-09-22,4.3,4.375,4.3,4.35,6994,0
2009-09-23,4.375,5.25,4.225,4.675,114826,0
2009-09-24,4.7,4.9,4.275,4.35,31084,0
2009-09-25,4.25,4.5,4.05,4.075,13880,0
2009-09-28,4,4.325,4,4.315,4612,0
2009-09-29,4.275,4.875,4.195,4.625,34848,0
2009-09-30,5.1,5.1,4.75,5.05,20192,0
2009-10-01,5.125,5.125,4.65,4.875,3354,0
2009-10-02,4.8,4.8,4.625,4.75,6270,0
2009-10-05,4.875,4.875,4.4,4.5,7160,0
2009-10-06,4.625,4.625,4.425,4.425,7054,0
2009-10-07,4.25,4.8,4.25,4.625,15342,0
2009-10-08,4.75,4.75,4.5,4.7,8008,0
2009-10-09,4.5,4.5,4.25,4.475,20966,0
2009-10-12,4.5,4.55,4.325,4.325,3600,0
2009-10-13,4.25,4.375,4.25,4.35,4650,0
2009-10-14,4.25,4.525,4.25,4.3,9350,0
2009-10-15,4.375,4.475,4.36,4.4,8088,0
2009-10-16,4.35,4.35,4.325,4.325,890,0
2009-10-19,4.475,4.475,4,4.225,20092,0
2009-10-20,4.075,4.15,4.05,4.075,5024,0
2009-10-21,4,4.075,3.95,3.95,3850,0
2009-10-22,3.925,3.955,3.875,3.9,2240,0
2009-10-23,3.925,4,3.925,3.975,2836,0
2009-10-26,4.05,4.325,4.05,4.075,16480,0
2009-10-27,4.25,4.5,4.25,4.3,15816,0
2009-10-28,4.375,4.5,4.375,4.475,20254,0
2009-10-29,4.575,4.625,4.425,4.425,7268,0
2009-10-30,4.425,4.425,4.25,4.25,5008,0
2009-11-02,4.375,4.375,4.25,4.375,3654,0
2009-11-03,4.475,4.625,4.375,4.625,13884,0
2009-11-04,4.625,4.975,4.625,4.975,17232,0
2009-11-05,5,5,4.35,4.625,19122,0
2009-11-06,4.9,4.9,4.75,4.75,8588,0
2009-11-09,4.975,4.975,4.825,4.95,14018,0
2009-11-10,5,6,5,5.2,51160,0
2009-11-11,5.25,5.425,5.125,5.375,10278,0
2009-11-12,5.425,5.425,4.775,4.78,14498,0
2009-11-13,4.875,5.075,4.8,5,4760,0
2009-11-16,4.975,5.325,4.9,4.95,13618,0
2009-11-17,4.95,4.95,4.825,4.865,7984,0
2009-11-18,4.875,5,4.875,5,14830,0
2009-11-19,5,5,4.625,5,6728,0
2009-11-20,5.1,5.225,5.095,5.12,802,0
2009-11-23,4.975,5.25,4.65,4.925,13230,0
2009-11-24,4.825,5.1,4.625,5.025,14390,0
2009-11-25,5,5.125,5,5.05,3982,0
2009-11-27,5.025,5.025,4.75,5.025,3626,0
2009-11-30,4.75,5.07,4.65,5,8974,0
2009-12-01,4.95,5,4.85,4.95,13636,0
2009-12-02,5,5,4.675,4.8,11082,0
2009-12-03,4.8,4.875,4.625,4.75,3002,0
2009-12-04,4.275,4.75,4.275,4.425,10804,0
2009-12-07,4.275,4.5,4.225,4.35,22850,0
2009-12-08,4.225,4.375,3.85,4.125,15454,0
2009-12-09,3.875,4.1,3.75,4.025,9734,0
2009-12-10,4.125,4.5,3.975,4.325,43130,0
2009-12-11,4.25,4.375,4,4.075,8330,0
2009-12-14,4,4.25,3.775,4.155,23928,0
2009-12-15,4.375,4.375,4,4.225,7044,0
2009-12-16,4.25,4.35,4.025,4.075,11778,0
2009-12-17,4,4.125,3.95,3.975,9956,0
2009-12-18,4.05,4.075,3.95,3.95,4592,0
2009-12-21,4.125,4.25,4,4.2,24228,0
2009-12-22,4.375,4.375,4.095,4.15,4840,0
2009-12-23,3.875,4.325,3.875,4.325,15744,0
2009-12-24,4.35,4.35,4,4.325,2140,0
2009-12-28,4.325,4.325,4,4.075,2462,0
2009-12-29,4,4.075,3.875,4.025,20638,0
2009-12-30,4.025,4.35,3.925,4,5916,0
2009-12-31,3.875,4.125,3.875,4.125,1160,0
2010-01-04,4.175,4.35,3.875,4.3,19340,0
2010-01-05,4.375,4.375,4,4.075,8374,0
2010-01-06,4,4.35,3.975,4,1520,0
2010-01-07,4.25,4.25,4.25,4.25,40,0
2010-01-08,4.22,4.25,4.2,4.25,440,0
2010-01-11,4,4.075,4,4,2600,0
2010-01-12,3.975,4.25,3.925,3.95,5520,0
2010-01-13,4.075,4.225,3.925,4.07,7018,0
2010-01-14,4.125,4.125,4.05,4.05,2480,0
2010-01-15,3.925,4.075,3.925,4.075,2064,0
2010-01-19,3.9,4.125,3.775,3.975,23240,0
2010-01-20,4.005,4.125,3.8,3.8,9332,0
2010-01-21,3.775,4.075,3.775,3.875,3312,0
2010-01-22,3.775,4.025,3.725,3.95,10774,0
2010-01-25,3.85,3.85,3.675,3.675,14422,0
2010-01-26,3.775,3.775,3.675,3.675,6496,0
2010-01-27,3.625,3.775,3.625,3.625,3480,0
2010-01-28,3.55,3.75,3.5,3.625,4514,0
2010-01-29,3.625,3.75,3.625,3.75,2748,0
2010-02-01,3.75,3.75,3.525,3.55,656,0
2010-02-02,3.5,3.7,3.5,3.55,2982,0
2010-02-03,3.525,3.55,3.5,3.55,930,0
2010-02-04,3.4,3.625,3.4,3.475,4822,0
2010-02-05,3.425,3.475,3.425,3.45,18932,0
2010-02-08,3.5,3.5,3.4,3.4,3070,0
2010-02-09,3.325,3.475,3.275,3.275,11538,0
2010-02-10,3.275,3.325,3.275,3.325,12240,0
2010-02-11,3.3,3.475,3.3,3.475,1718,0
2010-02-12,3.415,3.425,3.375,3.375,1760,0
2010-02-16,3.5,3.85,3.5,3.825,10858,0
2010-02-17,3.625,3.8,3.625,3.8,320,0
2010-02-19,3.525,3.825,3,3.8,4892,0
2010-02-22,3.025,3.525,3.025,3.325,7990,0
2010-02-23,3.4,3.6,3.325,3.4,35738,0
2010-02-24,3.75,4.925,3.75,3.875,219362,0
2010-02-25,4.175,4.175,3.625,3.625,23828,0
2010-02-26,3.625,3.775,3.625,3.65,12620,0
2010-03-01,3.65,3.9,3.65,3.675,11888,0
2010-03-02,3.625,3.7,3.55,3.55,13990,0
2010-03-03,3.45,3.6,3.4,3.6,9796,0
2010-03-04,3.525,3.775,3.525,3.6,4038,0
2010-03-05,3.675,3.7,3.425,3.5,9338,0
2010-03-08,3.475,3.575,3.425,3.445,6472,0
2010-03-09,3.45,3.45,3.4,3.4,28462,0
2010-03-10,3.375,3.575,3.375,3.45,8668,0
2010-03-11,3.45,3.5,3.4,3.475,13822,0
2010-03-12,3.45,3.75,3.45,3.75,4808,0
2010-03-15,3.825,3.825,3.425,3.55,6098,0
2010-03-16,3.46,3.6,3.46,3.6,4342,0
2010-03-17,3.625,3.65,3.62,3.625,2880,0
2010-03-18,3.525,3.625,3.525,3.55,1200,0
2010-03-19,3.6,3.8,3.575,3.8,13060,0
2010-03-22,3.75,3.825,3.675,3.7,3502,0
2010-03-23,3.7,3.725,3.7,3.7,1122,0
2010-03-24,3.635,3.7,3.625,3.7,1800,0
2010-03-25,3.65,3.65,3.65,3.65,182,0
2010-03-26,3.625,3.625,3.55,3.55,1280,0
2010-03-29,3.55,3.55,3.5,3.5,2234,0
2010-03-30,3.44,3.45,3.4,3.45,4508,0
2010-03-31,3.45,3.45,3.4,3.4,6280,0
2010-04-01,3.525,3.525,3.475,3.495,3280,0
2010-04-05,3.475,3.5,3.425,3.5,5916,0
2010-04-06,3.525,3.725,3.525,3.575,7964,0
2010-04-07,3.625,3.85,3.625,3.85,17396,0
2010-04-08,3.875,4.1,3.775,3.9,7928,0
2010-04-09,3.775,3.775,3.7,3.725,11124,0
2010-04-12,3.675,3.825,3.6,3.825,15964,0
2010-04-13,3.475,3.9,3.475,3.725,20410,0
2010-04-14,3.75,3.9,3.625,3.625,12020,0
2010-04-15,3.675,3.75,3.675,3.75,2352,0
2010-04-16,3.75,3.75,3.625,3.625,2440,0
2010-04-19,3.625,3.875,3.525,3.725,6650,0
2010-04-21,3.6,3.825,3.55,3.825,2254,0
2010-04-22,3.7,3.8,3.65,3.775,4382,0
2010-04-23,3.9,3.9,3.6,3.825,2000,0
2010-04-26,3.85,3.875,3.75,3.775,2132,0
2010-04-27,3.975,3.975,3.7,3.925,5060,0
2010-04-28,4,4,3.75,3.875,6196,0
2010-04-29,3.975,4.1,3.8,4.075,11650,0
2010-04-30,3.875,4.025,3.875,3.975,3846,0
2010-05-03,3.9,4.1,3.8,3.84,4132,0
2010-05-04,3.825,3.825,3.55,3.745,2304,0
2010-05-05,3.575,3.65,3.5,3.575,10538,0
2010-05-06,3.5,3.9,3.5,3.525,9320,0
2010-05-07,3.6,3.6,3.575,3.6,1240,0
2010-05-10,3.5,4.125,3.5,3.75,3536,0
2010-05-11,3.625,3.675,3.5,3.675,5034,0
2010-05-12,3.525,3.93,3.525,3.725,3280,0
2010-05-13,3.55,3.825,3.525,3.625,1440,0
2010-05-14,3.525,3.55,3.475,3.55,2884,0
2010-05-17,3.5,3.565,3.475,3.5,1600,0
2010-05-18,3.5,3.6,3.5,3.6,6098,0
2010-05-19,3.7,4.05,3.525,3.65,4668,0
2010-05-20,3.5,3.55,3.45,3.475,22168,0
2010-05-21,3.45,3.8,3.325,3.4,534,0
2010-05-25,3.375,3.725,3.325,3.525,3088,0
2010-05-26,3.425,3.425,3.425,3.425,320,0
2010-05-27,3.6,3.6,3.45,3.5,1452,0
2010-05-28,3.6,3.6,3.6,3.6,794,0
2010-06-01,3.4,3.725,3.4,3.55,7256,0
2010-06-02,3.475,3.55,3.45,3.55,1596,0
2010-06-03,3.575,3.575,3.45,3.475,556,0
2010-06-04,3.425,3.45,3.425,3.45,1160,0
2010-06-07,3.34,3.34,3.275,3.275,86,0
2010-06-08,3.25,3.25,3.175,3.175,2980,0
2010-06-09,3.305,3.305,3.175,3.175,80,0
2010-06-10,3.45,3.45,3.275,3.285,466,0
2010-06-11,3.275,3.325,3.275,3.325,1780,0
2010-06-14,3.5,3.5,3.275,3.275,2132,0
2010-06-15,3.3,3.475,3.275,3.3,2496,0
2010-06-16,3.375,3.45,3.3,3.35,2514,0
2010-06-17,3.3,3.3,3.3,3.3,200,0
2010-06-18,3.325,3.325,3.3,3.3,824,0
2010-06-21,3.3,3.425,3.3,3.375,992,0
2010-06-22,3.3,3.3,3.3,3.3,800,0
2010-06-23,3.3,3.325,3.3,3.3,1240,0
2010-06-24,3.3,3.375,3.3,3.375,2160,0
2010-06-28,3.305,3.305,3.275,3.275,7548,0
2010-06-29,3.275,3.275,3.125,3.225,2886,0
2010-06-30,3.125,3.2,3.075,3.075,2924,0
2010-07-01,3.075,3.075,3,3,3104,0
2010-07-02,3.375,3.375,3.345,3.345,480,0
2010-07-06,3.375,3.375,3.32,3.32,3960,0
2010-07-07,3.025,3.145,3,3.145,2386,0
2010-07-08,3.25,3.5,3.125,3.125,7400,0
2010-07-09,3.4,3.5,3.3,3.3,14652,0
2010-07-12,3.575,3.575,3.5,3.575,10556,0
2010-07-13,3.3,3.75,3.175,3.575,16144,0
2010-07-14,3.75,3.75,3.3,3.3,4548,0
2010-07-15,3.35,3.75,3.25,3.3,10286,0
2010-07-16,3.3,11.1,3.3,8.25,421818,0
2010-07-19,8.195,8.25,6.64,6.925,309486,0
2010-07-20,6.95,7.24,6.63,7.125,72870,0
2010-07-21,7.33,8.2,6.825,8.035,194002,0
2010-07-22,8,8,7.61,7.75,96360,0
2010-07-23,8,8.77,7.945,8.74,221628,0
2010-07-26,8.9,9.5,8.4,8.625,149710,0
2010-07-27,8.575,8.585,8.25,8.48,32216,0
2010-07-28,8.35,8.55,7.905,8.15,162794,0
2010-07-29,8.15,9.245,7.995,8.865,114434,0
2010-07-30,8.255,8.995,8.255,8.995,32764,0
2010-08-02,9,9.07,8.375,8.65,43714,0
2010-08-03,8.45,8.885,8.01,8.405,95696,0
2010-08-04,8.39,9.2,8.25,8.995,266268,0
2010-08-05,8.755,9.355,8.555,9.285,161920,0
2010-08-06,9.35,9.84,9,9.84,94590,0
2010-08-09,9.35,10.95,9.35,10.95,195552,0
2010-08-10,10.915,12.485,10.915,12.25,258426,0
2010-08-11,12.445,15.005,11.75,14.475,584674,0
2010-08-12,14.93,15,12.84,13.07,336856,0
2010-08-13,12.75,13,11.2,12.95,306590,0
2010-08-16,12.95,15.2,12.625,13.825,357324,0
2010-08-17,13.94,14.245,13.37,14,129820,0
2010-08-18,14.245,16.04,13.76,15.745,577652,0
2010-08-19,16.25,17.5,15,17.15,628054,0
2010-08-20,17.745,19.44,17.25,19,759564,0
2010-08-23,19.19,19.94,17.13,18.2,665810,0
2010-08-24,17.505,17.53,16.5,16.52,316730,0
2010-08-25,16.165,16.325,13.655,14.78,592936,0
2010-08-26,14.665,14.665,13.29,13.75,571564,0
2010-08-27,14.195,14.81,13.465,13.6,179162,0
2010-08-30,14,14.49,13.195,13.39,250234,0
2010-08-31,13.39,13.395,12.555,13.13,212258,0
2010-09-01,13.535,13.75,12.725,13.1,113020,0
2010-09-02,13.1,13.425,12.81,12.97,84720,0
2010-09-03,13.995,13.995,13.255,13.375,81438,0
2010-09-07,13.05,13.31,12.685,12.7,97240,0
2010-09-08,13.12,13.12,11.88,12.13,155116,0
2010-09-09,12.445,12.805,12.03,12.395,107694,0
2010-09-10,13.095,13.25,12.08,12.225,65142,0
2010-09-13,11.395,11.985,11,11.045,180602,0
2010-09-14,11,12.305,10.77,12,199668,0
2010-09-15,11.675,14.875,11.675,14.875,383680,0
2010-09-16,14.38,14.995,13.665,13.995,229064,0
2010-09-17,14,14,12.775,13.205,93510,0
2010-09-20,14.5,14.5,13.57,13.85,77042,0
2010-09-21,13.625,13.845,13.2,13.225,99048,0
2010-09-22,13.125,13.195,12.875,13.105,35842,0
2010-09-23,13.325,13.72,13.07,13.105,60190,0
2010-09-24,13.185,13.745,13.005,13.1,39364,0
2010-09-27,13.1,13.695,12.875,12.9,36996,0
2010-09-28,12.875,13.25,12.5,12.96,59858,0
2010-09-29,13,13,12.045,12.235,84338,0
2010-09-30,11.625,13.365,11.5,13.25,275460,0
2010-10-01,13.5,13.875,13.095,13.875,93248,0
2010-10-04,13.9,13.9,13.47,13.825,72228,0
2010-10-05,13.98,13.98,13.015,13.285,48406,0
2010-10-06,13.585,13.585,12.155,12.25,89832,0
2010-10-07,13.5,13.5,12.015,12.305,109700,0
2010-10-08,12.75,12.825,12.25,12.615,29774,0
2010-10-11,12.495,13.17,12.405,13.125,54540,0
2010-10-12,13.055,13.28,12.75,13.16,25226,0
2010-10-13,13.36,13.605,13.16,13.325,63276,0
2010-10-14,13.475,13.475,13.05,13.2,21118,0
2010-10-15,13.13,13.465,12.815,13.465,40114,0
2010-10-18,13.36,14.5,13.335,14.245,150756,0
2010-10-19,14.15,15.95,13.895,14.845,234474,0
2010-10-20,14.725,15.125,14.135,14.605,29810,0
2010-10-21,14.75,15.455,14.75,15.21,83030,0
2010-10-22,15.5,15.9,15,15.875,82952,0
2010-10-25,15.845,16.11,15.005,15.205,130074,0
2010-10-26,15.255,15.43,15.19,15.19,22932,0
2010-10-27,15.19,15.365,15.135,15.18,28544,0
2010-10-28,15.5,15.5,15.25,15.34,21402,0
2010-10-29,15.56,16.87,15.4,16.65,232978,0
2010-11-01,16.65,16.75,15.88,16.25,148070,0
2010-11-02,16.915,16.915,15.67,16.205,57796,0
2010-11-03,15.96,16.25,15.25,15.9,50368,0
2010-11-04,16.845,16.95,16.01,16.36,72138,0
2010-11-05,16.235,16.235,15.395,15.87,82534,0
2010-11-08,15.745,15.97,15.575,15.795,39354,0
2010-11-09,15.715,16.205,15.32,15.48,65602,0
2010-11-10,15.45,16.21,15.065,16.21,41356,0
2010-11-11,16.29,16.29,15.795,16.09,26030,0
2010-11-12,15.84,16.25,15.84,16.09,30664,0
2010-11-15,16.25,16.255,16,16,23808,0
2010-11-16,16.01,16.315,14.825,15.26,174594,0
2010-11-17,15.345,16.25,13.715,14.52,151622,0
2010-11-18,14.715,14.745,13.38,13.48,150694,0
2010-11-19,13.2,14.595,12.3,12.99,392354,0
2010-11-22,13.37,13.88,13.08,13.23,54846,0
2010-11-23,13.23,13.615,12.78,13.35,63576,0
2010-11-24,13.735,13.75,13.115,13.26,65846,0
2010-11-26,13.375,13.5,13.03,13.425,24834,0
2010-11-29,13.155,13.34,12.075,12.145,141922,0
2010-11-30,12.03,14.175,11.775,14.175,240120,0
2010-12-01,14.25,14.65,13.31,14.5,98206,0
2010-12-02,14.365,14.365,13.66,13.835,80156,0
2010-12-03,13.5,14.15,13.165,13.985,33252,0
2010-12-06,14,14.405,13.52,13.645,36482,0
2010-12-07,13.975,14.15,13.375,13.375,58522,0
2010-12-08,13.425,13.88,13.02,13.25,62692,0
2010-12-09,13.25,13.25,12.805,12.805,52486,0
2010-12-10,12.8,13,12.665,12.995,34402,0
2010-12-13,13.025,13.25,12.625,12.845,68558,0
2010-12-14,12.635,12.725,12.135,12.235,64762,0
2010-12-15,13.37,13.495,12.455,12.825,88430,0
2010-12-16,12.825,13.5,12.825,13.43,37774,0
2010-12-17,13.585,14.025,13.285,13.745,104924,0
2010-12-20,14.12,14.125,13,13.025,121316,0
2010-12-21,13.425,13.72,13.105,13.375,36970,0
2010-12-22,13.66,13.69,13.02,13.22,41180,0
2010-12-23,13.49,13.49,13.005,13.415,16474,0
2010-12-27,13.75,13.75,13.025,13.17,37102,0
2010-12-28,13.025,13.75,12.42,13.625,108932,0
2010-12-29,13.565,13.94,13.08,13.08,78968,0
2010-12-30,12.955,13.275,11.81,12.395,188734,0
2010-12-31,12.43,13.13,12.25,12.56,47182,0
2011-01-03,12.975,12.975,12.25,12.32,60768,0
2011-01-04,12.46,12.46,11.7,12.055,85150,0
2011-01-05,11.89,12.235,11.7,11.735,36910,0
2011-01-06,11.76,12.8,11.505,12.245,207332,0
2011-01-07,12.75,12.975,11.895,12.09,184322,0
2011-01-10,11.825,11.825,11.34,11.375,104286,0
2011-01-11,11.29,11.935,11.22,11.53,128152,0
2011-01-12,11.89,11.995,11.5,11.66,66878,0
2011-01-13,11.58,11.66,11.195,11.495,95200,0
2011-01-14,11.35,11.375,10.685,11.075,133010,0
2011-01-18,10.5,10.65,9.755,10.265,539202,0
2011-01-19,10.32,10.87,9.985,10.41,268006,0
2011-01-20,10.335,10.5,10.125,10.385,125364,0
2011-01-21,10.5,10.575,10.25,10.285,88228,0
2011-01-24,10.035,10.475,10,10.285,166666,0
2011-01-25,10.15,10.44,10.145,10.2,143460,0
2011-01-26,10.245,10.25,10.025,10.135,40914,0
2011-01-27,10.15,10.17,9.895,10.17,123064,0
2011-01-28,10.14,10.195,9.75,10.06,100548,0
2011-01-31,9.96,10.05,9.77,9.96,49124,0
2011-02-01,9.775,10,9.75,9.775,93628,0
2011-02-02,10.135,10.135,9.705,9.75,59796,0
2011-02-03,9.65,9.765,9.33,9.705,80920,0
2011-02-04,9.695,9.695,9.465,9.57,69810,0
2011-02-07,9.325,9.75,9.28,9.59,98380,0
2011-02-08,9.54,9.69,9.41,9.59,23268,0
2011-02-09,9.52,9.75,9.485,9.64,89264,0
2011-02-10,9.615,9.755,9.505,9.605,30166,0
2011-02-11,9.735,9.995,9.605,9.9,83102,0
2011-02-14,9.97,10.095,9.59,10.015,49356,0
2011-02-15,10,10,9.585,9.705,82132,0
2011-02-16,9.755,9.875,9.575,9.735,78012,0
2011-02-18,9.69,9.995,9.64,9.82,60962,0
2011-02-22,9.825,9.92,9.43,9.665,39728,0
2011-02-23,9.56,9.605,9.105,9.455,42580,0
2011-02-24,9.26,9.455,9.155,9.405,12934,0
2011-02-25,9.49,10.645,9.435,10.355,259458,0
2011-02-28,10.315,10.635,9.935,10.5,115868,0
2011-03-01,10.375,10.625,9.695,10.22,132450,0
2011-03-02,10.165,10.55,9.965,10.3,55318,0
2011-03-03,10.455,10.82,10.455,10.685,69498,0
2011-03-04,10.76,11.475,10.53,11.455,201552,0
2011-03-07,11.75,11.84,10.93,11.125,64368,0
2011-03-08,11.06,11.48,10.905,10.925,44522,0
2011-03-09,10.56,11.265,10.56,11.04,26566,0
2011-03-10,10.96,11.16,10.305,10.83,135406,0
2011-03-11,10.85,11.18,10.565,10.895,23760,0
2011-03-14,11.095,11.095,10.655,10.655,13674,0
2011-03-15,10.54,10.855,10.35,10.75,80212,0
2011-03-16,10.75,10.75,10.37,10.535,48124,0
2011-03-17,10.54,10.8,10.36,10.48,59598,0
2011-03-18,10.505,10.8,10.35,10.645,128006,0
2011-03-21,10.855,11.15,10.66,11.055,102352,0
2011-03-22,10.69,10.835,10.53,10.76,36358,0
2011-03-23,10.705,11.14,10.55,11.04,42242,0
2011-03-24,11.125,11.245,10.865,10.925,27416,0
2011-03-25,11.025,11.375,11.025,11.375,80900,0
2011-03-28,11.4,11.58,10.965,11.02,36800,0
2011-03-29,10.92,11.13,10.625,10.7,26802,0
2011-03-30,10.8,10.935,10.67,10.69,36136,0
2011-03-31,10.71,10.88,10.59,10.8,50782,0
2011-04-01,10.87,11.155,10.755,10.955,31988,0
2011-04-04,11.05,11.315,10.855,11.305,21372,0
2011-04-05,11.475,11.475,10.7,10.815,54152,0
2011-04-06,10.8,11.325,10.78,10.83,36578,0
2011-04-07,11,11.01,10.575,10.69,50550,0
2011-04-08,10.75,10.75,10.5,10.505,19980,0
2011-04-11,10.55,10.815,10.4,10.49,24112,0
2011-04-12,10.49,10.625,9.62,9.8,146078,0
2011-04-13,9.815,9.92,9.545,9.82,48900,0
2011-04-14,9.7,9.73,9.57,9.73,10800,0
2011-04-15,9.605,10.025,9.6,9.895,23402,0
2011-04-18,9.785,10.295,9.75,9.89,21562,0
2011-04-19,10.04,10.04,9.54,9.765,20860,0
2011-04-20,9.875,10,9.55,9.64,17186,0
2011-04-21,9.645,11.28,9.645,11.26,122132,0
2011-04-25,11.245,11.375,10.925,11.06,135782,0
2011-04-26,11.21,11.445,10.955,11.1,34510,0
2011-04-27,11.1,11.575,10.065,10.545,136868,0
2011-04-28,10.65,10.76,10.575,10.66,12366,0
2011-04-29,10.6,10.6,10.45,10.5,26856,0
2011-05-02,10.465,10.5,9.765,9.825,77436,0
2011-05-03,9.835,10.15,9.5,9.82,95736,0
2011-05-04,9.815,10.485,9.8,10.02,127972,0
2011-05-05,10.22,10.22,9.655,9.775,37436,0
2011-05-06,9.81,9.875,9.675,9.675,15244,0
2011-05-09,9.705,9.77,9.585,9.685,23200,0
2011-05-10,10,10.08,9.675,9.765,40546,0
2011-05-11,9.745,10,9.67,9.92,46522,0
2011-05-12,9.98,9.98,9.725,9.77,16370,0
2011-05-13,9.715,9.94,9.685,9.755,18430,0
2011-05-16,9.76,9.76,9.61,9.67,20800,0
2011-05-17,9.675,9.69,9.6,9.615,20076,0
2011-05-18,9.675,9.725,9.66,9.66,13350,0
2011-05-19,9.67,10.5,9.65,9.795,15040,0
2011-05-20,9.83,9.995,9.635,9.775,86632,0
2011-05-23,9.935,10.05,9.71,9.99,102128,0
2011-05-24,9.995,10.5,9.845,10.345,107372,0
2011-05-25,10.3,11.055,10.3,10.85,115884,0
2011-05-26,10.66,12.5,10.65,12.385,318454,0
2011-05-27,12.385,13.68,11.965,13.19,745104,0
2011-05-31,13.005,13.35,12.195,12.545,138560,0
2011-06-01,12.51,12.9,11.28,11.45,136066,0
2011-06-02,11.405,11.71,11.28,11.315,68662,0
2011-06-03,11.135,11.135,10.925,11.085,16532,0
2011-06-06,11.48,11.495,11.085,11.19,20980,0
2011-06-07,11.005,11.625,11.005,11.405,49894,0
2011-06-08,11.325,11.325,10,11.075,56936,0
2011-06-09,11.15,11.25,10.795,11.16,14124,0
2011-06-10,11.24,11.25,10.775,11.15,76438,0
2011-06-13,11.22,11.22,11.005,11.01,33418,0
2011-06-14,11.105,11.225,10.92,11.06,68110,0
2011-06-15,10.875,11.495,10.75,11.26,134166,0
2011-06-16,11.25,11.275,11.025,11.1,23648,0
2011-06-17,11.235,11.25,10.76,11.1,173206,0
2011-06-20,11.1,11.94,10.995,11.83,146758,0
2011-06-21,11.965,12.1,11.825,11.97,63178,0
2011-06-22,11.94,11.94,11.495,11.61,34140,0
2011-06-23,11.45,12.24,11.05,11.835,72022,0
2011-06-24,11.915,12.245,11.625,12.2,96280,0
2011-06-27,12.005,12.8,11.85,12.37,171760,0
2011-06-28,12.415,12.79,12.415,12.75,77324,0
2011-06-29,12.875,12.875,12.035,12.305,55954,0
2011-06-30,12.16,12.5,12.01,12.32,32378,0
2011-07-01,12.285,12.54,12.035,12.29,60328,0
2011-07-05,12.485,12.485,11.855,11.925,45110,0
2011-07-06,11.845,11.85,11.605,11.635,17852,0
2011-07-07,11.84,11.845,11.68,11.8,16950,0
2011-07-08,12.09,12.12,11.51,11.785,42558,0
2011-07-11,11.73,11.73,11.355,11.525,60478,0
2011-07-12,11.22,11.575,11.205,11.37,64280,0
2011-07-13,11.495,11.775,11.205,11.42,46936,0
2011-07-14,11.5,11.5,11.155,11.23,35060,0
2011-07-15,11.195,11.425,11.17,11.3,41224,0
2011-07-18,11.3,11.46,11.125,11.265,46690,0
2011-07-19,11.4,11.745,11.32,11.375,27510,0
2011-07-20,11.46,11.46,10.845,10.975,56724,0
2011-07-21,11.18,11.19,10.5,10.68,69950,0
2011-07-22,10.75,11.25,10.715,11.04,66274,0
2011-07-25,11,11.04,10.55,10.695,27926,0
2011-07-26,10.68,10.9,10.34,10.81,74578,0
2011-07-27,10.845,11.37,10.49,10.735,83186,0
2011-07-28,10.755,11.47,10.255,11.13,86494,0
2011-07-29,11.135,11.25,10.7,10.995,16332,0
2011-08-01,11.01,11.01,10.315,10.755,49608,0
2011-08-02,10.77,11.445,10.54,11.045,106802,0
2011-08-03,11,11.12,10.835,11.04,43514,0
2011-08-04,10.795,11,9.755,9.775,110524,0
2011-08-05,10.23,11.015,9.645,10.86,79244,0
2011-08-08,9.805,10.27,9.5,9.51,99254,0
2011-08-09,9.93,11.39,9.78,10.875,136646,0
2011-08-10,10.98,11.225,10.375,10.48,83620,0
2011-08-11,10.495,11.25,10.01,11.07,116456,0
2011-08-12,11.2,11.23,10.85,10.965,16400,0
2011-08-15,10.77,11,10.515,10.725,77986,0
2011-08-16,10.6,10.93,10.265,10.715,94798,0
2011-08-17,10.75,10.75,10.275,10.43,28982,0
2011-08-18,10.15,10.5,9.68,10.01,131626,0
2011-08-19,9.88,10.715,9.88,10.405,252246,0
2011-08-22,10.43,10.5,10.03,10.315,68432,0
2011-08-23,10.195,10.68,10,10.62,85000,0
2011-08-24,10.54,10.94,10.07,10.5,94732,0
2011-08-25,10.69,10.69,9.955,10.115,45720,0
2011-08-26,10.055,10.295,9.495,10.17,144424,0
2011-08-29,10.22,10.5,10.11,10.38,43360,0
2011-08-30,10.27,10.375,9.98,10.31,45630,0
2011-08-31,10.13,10.38,9.83,10.25,62330,0
2011-09-01,10.225,10.25,10.005,10.17,26050,0
2011-09-02,10.15,10.15,9.87,10.05,46302,0
2011-09-06,9.945,9.955,9.505,9.74,67070,0
2011-09-07,9.755,10.09,9.755,9.98,43386,0
2011-09-08,9.97,10,9.78,9.955,38000,0
2011-09-09,9.91,10.165,9.805,10.02,39030,0
2011-09-12,9.85,10.215,9.85,9.985,30568,0
2011-09-13,10.02,10.175,9.75,10.115,27340,0
2011-09-14,10.175,10.175,9.94,10.015,31720,0
2011-09-15,10.035,10.25,10.005,10.005,67156,0
2011-09-16,10.14,10.14,9.89,9.995,42806,0
2011-09-19,10.02,10.25,9.965,10.075,60928,0
2011-09-20,10.25,10.875,9.96,10.75,303628,0
2011-09-21,11.065,11.55,10.805,10.885,207502,0
2011-09-22,10.165,11.485,10,10.5,107812,0
2011-09-23,10.55,10.865,10.4,10.48,31050,0
2011-09-26,10.45,11.25,10.445,11.21,173452,0
2011-09-27,11.4,11.625,10.91,11.045,71294,0
2011-09-28,11.605,11.865,10.765,11.2,181364,0
2011-09-29,11.75,11.86,11.21,11.75,106564,0
2011-09-30,11.75,11.83,11.56,11.6,29044,0
2011-10-03,11.55,11.69,11.02,11.125,55108,0
2011-10-04,11,11.41,10.6,11.17,55964,0
2011-10-05,11.3,11.525,11.25,11.315,12100,0
2011-10-06,11.375,11.85,11.015,11.355,83276,0
2011-10-07,11.47,11.47,10.98,11.33,13422,0
2011-10-10,11.59,11.74,11.42,11.665,37688,0
2011-10-11,11.455,11.695,11.4,11.69,15440,0
2011-10-12,11.735,11.85,10.955,11.105,220890,0
2011-10-13,11.175,11.255,10.96,11.075,31440,0
2011-10-14,11.17,11.285,11.005,11.125,18200,0
2011-10-17,11.2,11.33,10.955,11.05,57706,0
2011-10-18,11.05,11.27,10.975,11.215,32098,0
2011-10-19,11.2,11.205,10.61,10.8,53626,0
2011-10-20,10.825,11.11,10.675,11.045,31396,0
2011-10-21,11.22,11.325,11.04,11.15,131160,0
2011-10-24,10.88,11.875,10.855,11.765,163798,0
2011-10-25,11.875,11.875,11.095,11.655,73900,0
2011-10-26,11.875,12.505,11.055,12.29,181586,0
2011-10-27,12.86,13.34,12.685,12.965,372674,0
2011-10-28,12.83,12.83,12.225,12.67,89882,0
2011-10-31,12.75,12.88,12.26,12.35,86826,0
2011-11-01,11.95,12.27,11.755,11.95,75590,0
2011-11-02,12.385,12.72,12.16,12.37,96198,0
2011-11-03,12.61,12.81,12.305,12.305,41750,0
2011-11-04,12.25,12.5,11.89,12.01,54390,0
2011-11-07,11.9,11.9,11.25,11.555,184666,0
2011-11-08,11.545,11.73,11.355,11.5,41008,0
2011-11-09,11.36,11.6,10.565,10.755,118666,0
2011-11-10,10.965,10.965,10.08,10.45,139276,0
2011-11-11,11.155,11.195,10.265,11.045,176794,0
2011-11-14,11.1,11.245,10.45,10.995,180558,0
2011-11-15,10.955,11.09,10.67,10.845,61150,0
2011-11-16,10.84,11.055,10.68,11,100872,0
2011-11-17,11.005,11.14,10.99,11.075,131480,0
2011-11-18,11.245,11.245,10.965,11.15,98004,0
2011-11-21,11.1,11.1,10.335,10.58,104020,0
2011-11-22,10.68,11.065,10.57,11.01,48392,0
2011-11-23,10.89,11.14,10.67,10.825,77314,0
2011-11-25,10.61,11.095,10.35,11,72260,0
2011-11-28,11.25,11.37,10.85,11.05,128384,0
2011-11-29,11.19,12.725,11.165,12.055,271898,0
2011-11-30,12,12.85,11.76,12.8,326466,0
2011-12-01,12.7,12.81,12.59,12.735,44766,0
2011-12-02,12.77,13.33,12.7,12.89,166154,0
2011-12-05,13.155,13.605,12.26,12.37,220758,0
2011-12-06,12.45,13.31,12.4,12.57,339666,0
2011-12-07,13.5,13.5,12.7,12.9,67508,0
2011-12-08,12.91,12.93,12.75,12.89,45680,0
2011-12-09,11.91,12.5,11.91,12.3,223778,0
2011-12-12,12.22,12.46,11.74,11.88,160592,0
2011-12-13,12,12.12,11.44,11.53,149426,0
2011-12-14,11.5,11.54,10.78,10.8,227380,0
2011-12-15,11.04,11.13,10,10.13,369668,0
2011-12-16,11.44,12.13,11.16,11.97,1079496,0
2011-12-19,12.5,13.23,11.64,12.85,601351,0
2011-12-20,13.43,13.98,13.23,13.86,387540,0
2011-12-21,14,14.2,13.6,13.87,215094,0
2011-12-22,13.97,14.15,13.61,13.64,102236,0
2011-12-23,13.83,13.83,13.31,13.53,56833,0
2011-12-27,13.67,13.85,13.5,13.62,129554,0
2011-12-28,13.56,13.91,13.4,13.77,118147,0
2011-12-29,13.49,13.99,13.18,13.21,112274,0
2011-12-30,13.08,13.92,13,13.66,160039,0
2012-01-03,14,14,13.5,13.53,108145,0
2012-01-04,13.62,13.69,13.06,13.56,101785,0
2012-01-05,13.63,13.65,13.22,13.27,111554,0
2012-01-06,13.06,13.65,13.06,13.47,163517,0
2012-01-09,13.42,13.6,12.98,13.12,111779,0
2012-01-10,13.27,14.25,13.2,14.08,501444,0
2012-01-11,14.09,14.68,13.9,14.65,266370,0
2012-01-12,14.75,14.95,14.51,14.83,255351,0
2012-01-13,14.8,15,14.6,14.97,204790,0
2012-01-17,15,15.16,14.87,15.06,345662,0
2012-01-18,15.06,15.34,14.85,15.05,210002,0
2012-01-19,15.24,15.72,14.99,15.39,272462,0
2012-01-20,15.4,15.93,15.4,15.79,214019,0
2012-01-23,15.96,16.12,15.69,15.88,288475,0
2012-01-24,15.62,16.07,15.59,15.77,114034,0
2012-01-25,15.8,16.57,15.8,16.45,247276,0
2012-01-26,16.65,17.58,16.45,17.17,295396,0
2012-01-27,16.96,17.39,16.86,17.11,231781,0
2012-01-30,16.94,17.43,16.94,17.21,157997,0
2012-01-31,17.5,19.75,17.4,19.3,693541,0
2012-02-01,19.58,19.98,16.81,16.88,865574,0
2012-02-02,16.81,18.31,16.81,17.54,482400,0
2012-02-03,17.95,17.95,17.14,17.46,227862,0
2012-02-06,17.51,17.76,16.96,17.1,189941,0
2012-02-07,17,17.65,17,17.45,184941,0
2012-02-08,17.6,17.65,17.12,17.31,124655,0
2012-02-09,17.14,17.88,17.05,17.47,238197,0
2012-02-10,17.53,17.57,17.17,17.45,406648,0
2012-02-13,17.45,18.41,17.45,18.35,273916,0
2012-02-14,18.19,19.14,18.18,18.63,199669,0
2012-02-15,18.83,19.1,18.51,18.81,207234,0
2012-02-16,19.17,20.18,18.25,19.49,661661,0
2012-02-17,19.98,20.62,19.61,20.02,462583,0
2012-02-21,20.14,20.15,18.03,18.44,577933,0
2012-02-22,19.05,19.48,18.61,18.75,237427,0
2012-02-23,18.67,19.04,18.55,18.76,148816,0
2012-02-24,18.81,18.84,18.35,18.44,121995,0
2012-02-27,18.35,18.57,18.1,18.49,97825,0
2012-02-28,18.45,20,18.12,19.57,389613,0
2012-02-29,19.87,21.16,19.65,20.5,954047,0
2012-03-01,20.99,21.98,20.76,21.49,528012,0
2012-03-02,21.87,23.99,21.45,21.98,907160,0
2012-03-05,22.97,23.74,22.34,23.47,721925,0
2012-03-06,23.23,23.23,22.04,23.13,378701,0
2012-03-07,23.02,23.99,23.02,23.51,275636,0
2012-03-08,23.98,24,22.12,22.28,586748,0
2012-03-09,22.71,24,22.39,24,494109,0
2012-03-12,24.5,25.2,24.27,24.86,543389,0
2012-03-13,24.63,25.3,24.29,24.9,246134,0
2012-03-14,25,25.49,23.34,24.2,302215,0
2012-03-15,24.18,24.5,23.78,24.19,179456,0
2012-03-16,23.27,25.89,22.5,25.45,771673,0
2012-03-19,26.49,27.16,25.04,27,609294,0
2012-03-20,26.97,26.97,25.81,26.44,236907,0
2012-03-21,26.46,28.22,26.4,26.76,534118,0
2012-03-22,26.01,28.2,26,26.45,227291,0
2012-03-23,26.25,26.5,25.1,25.47,283216,0
2012-03-26,25.74,26.34,24,24.14,434435,0
2012-03-27,24.83,25,22.7,22.97,674623,0
2012-03-28,23.25,24.28,22.95,23.29,496237,0
2012-03-29,23,23.48,22.66,23.19,368427,0
2012-03-30,23.1,23.37,21.53,21.7,448053,0
2012-04-02,21.95,23.32,21.16,22.82,590572,0
2012-04-03,22.8,23.1,22.06,22.33,304344,0
2012-04-04,22.15,22.15,20.27,20.32,613664,0
2012-04-05,20.7,20.99,19.6,20.96,507122,0
2012-04-09,21.99,24.18,21.75,23.07,1483958,0
2012-04-10,23.55,23.81,22.53,23.28,689622,0
2012-04-11,23.4,23.96,23.15,23.65,361497,0
2012-04-12,23.67,23.69,23.02,23.23,287731,0
2012-04-13,23.05,23.49,22.25,22.92,410044,0
2012-04-16,22.96,24.38,22.81,24.05,685872,0
2012-04-17,24.25,25.3,21.57,22.11,1083142,0
2012-04-18,22.5,23.67,22.11,22.4,554737,0
2012-04-19,22.12,23.5,22.12,22.31,338824,0
2012-04-20,22.29,23.4,22.21,23.37,315263,0
2012-04-23,23.11,23.73,22.61,23.03,413490,0
2012-04-24,22.9,23.43,22.62,23.08,336941,0
2012-04-25,23.01,24.25,22.89,24.05,618024,0
2012-04-26,23.99,24.95,23.78,24.63,410137,0
2012-04-27,26.44,26.5,22.5,24.32,1211510,0
2012-04-30,24.49,24.99,24.13,24.95,839265,0
2012-05-01,24.35,25.41,23.45,23.69,785729,0
2012-05-02,23.5,23.69,22.65,22.8,445809,0
2012-05-03,22.81,22.81,20.57,20.91,731155,0
2012-05-04,20.89,23.1,20.58,20.84,1041152,0
2012-05-07,20.88,22.87,20.88,21.7,571033,0
2012-05-08,21.6,22.49,21,21.26,434785,0
2012-05-09,21,21.28,20.85,21.28,341732,0
2012-05-10,21.38,21.8,20.84,21.49,394719,0
2012-05-11,21.13,22.45,21.13,22.4,340332,0
2012-05-14,21.65,22.42,21.41,22.1,486436,0
2012-05-15,22.2,22.48,21.51,21.86,217088,0
2012-05-16,22.13,22.13,18.55,18.87,913696,0
2012-05-17,18.4,19.05,18.18,18.48,259879,0
2012-05-18,18.17,18.62,17.45,17.74,422566,0
2012-05-21,18.2,18.74,17.28,17.88,466339,0
2012-05-22,17.74,18.13,16.3,16.48,369755,0
2012-05-23,16.44,17.3,15.75,16.52,430896,0
2012-05-24,16.9,17.25,16.46,16.81,231698,0
2012-05-25,16.75,17.17,15.84,16.89,592733,0
2012-05-29,17,17.15,15.25,15.3,482705,0
2012-05-30,14.8,14.85,13.2,13.78,1313729,0
2012-05-31,13.72,14.78,13.26,14.39,1063328,0
2012-06-01,14.05,14.46,13.52,13.64,357460,0
2012-06-04,15,15.78,13.91,14.4,655858,0
2012-06-05,14.64,15.45,14.35,15.08,322056,0
2012-06-06,15.81,15.9,14.72,14.83,437791,0
2012-06-07,14.91,15.66,14.56,14.99,295305,0
2012-06-08,14.91,15.87,14.64,15.76,310563,0
2012-06-11,16.1,17.5,15.99,16.79,522489,0
2012-06-12,16.69,17.93,16.51,17.53,640014,0
2012-06-13,17.47,18.45,17.12,17.77,741759,0
2012-06-14,17.98,17.98,16.26,16.65,617210,0
2012-06-15,16.71,17.68,16.36,17.42,410085,0
2012-06-18,17.34,18.43,17.2,18.21,367332,0
2012-06-19,18.1,18.99,17.91,18.3,406193,0
2012-06-20,18.24,19.14,18.02,18.99,294807,0
2012-06-21,19.04,19.75,18.99,19.14,605791,0
2012-06-22,19.4,20,19,19.61,2550799,0
2012-06-25,19.72,19.9,18.83,19.27,428163,0
2012-06-26,18.88,19.32,18.2,18.82,441070,0
2012-06-27,18.53,19.25,18.31,18.93,598920,0
2012-06-28,18.64,19.64,18.49,19.19,571651,0
2012-06-29,19.59,19.59,18.77,19,329975,0
2012-07-02,18.97,19.28,18.62,19.05,262862,0
2012-07-03,19.03,19.41,19.03,19.33,198635,0
2012-07-05,19.24,19.585,18.26,19.33,571258,0
2012-07-06,19.18,19.82,18.65,18.81,449156,0
2012-07-09,18.77,19.11,18.43,18.71,259415,0
2012-07-10,20,22.7,20,20.44,1658395,0
2012-07-11,20.73,20.91,19.01,19.55,822343,0
2012-07-12,19.46,20.75,19.26,20.47,442274,0
2012-07-13,20.95,21.08,20.13,20.22,288202,0
2012-07-16,20.38,20.75,19.93,20.42,275000,0
2012-07-17,20.43,20.58,20.073,20.34,195250,0
2012-07-18,20.2,20.79,20.13,20.7,186996,0
2012-07-19,20.72,21.63,20.7,21.29,249180,0
2012-07-20,21.2,21.389,20.65,20.66,219385,0
2012-07-23,20.39,20.69,20.22,20.43,131554,0
2012-07-24,20.44,20.57,20.01,20.09,208323,0
2012-07-25,20.2,20.7,19.87,20,143891,0
2012-07-26,20.24,20.71,19.75,19.93,211653,0
2012-07-27,20.04,20.5,19.66,20.25,361067,0
2012-07-30,21.5,22.15,20.96,21.88,613333,0
2012-07-31,22.1,22.23,21.3,22.21,329211,0
2012-08-01,22.18,22.24,21.79,21.79,159606,0
2012-08-02,21.35,21.84,21.29,21.55,133937,0
2012-08-03,21.76,22,21.026,21.32,237828,0
2012-08-06,21.18,22.41,21.18,21.81,298238,0
2012-08-07,22.24,22.24,21.4,22,151106,0
2012-08-08,22.26,22.48,21.56,22.27,180976,0
2012-08-09,22.26,22.44,21.83,21.97,164456,0
2012-08-10,22.15,22.15,21.6,21.89,198455,0
2012-08-13,21.84,22.2,21.65,21.73,191420,0
2012-08-14,21.75,21.99,21.52,21.89,185734,0
2012-08-15,21.8,22.008,21.63,21.79,268243,0
2012-08-16,21.83,21.98,21.63,21.91,272576,0
2012-08-17,21.86,22.5,21.73,22.5,262311,0
2012-08-20,22.46,22.55,21.8,22.14,192469,0
2012-08-21,22.15,22.475,21.54,21.65,212473,0
2012-08-22,21.65,22.22,21.33,22.14,232245,0
2012-08-23,22.08,22.52,21.74,22.21,160843,0
2012-08-24,22.19,22.7,22.05,22.44,182719,0
2012-08-27,22.68,22.95,22.05,22.64,119130,0
2012-08-28,22.6,23.85,22.38,23.73,231097,0
2012-08-29,23.76,24.25,23.26,24.13,212058,0
2012-08-30,23.97,24.46,23.63,24.23,125154,0
2012-08-31,24.28,24.86,23.95,24.67,211357,0
2012-09-04,24.58,25.67,24.03,25.09,303790,0
2012-09-05,24.98,25.7,24.77,25.44,326278,0
2012-09-06,27,27.75,25.63,26.54,793723,0
2012-09-07,26.85,27.24,25.95,26.38,545121,0
2012-09-10,26.45,26.63,25.75,26.39,706758,0
2012-09-11,26.36,27.24,26.04,26.39,813730,0
2012-09-12,26.25,26.97,26,26.75,379597,0
2012-09-13,25.76,26.85,25.76,26.73,488534,0
2012-09-14,26.86,26.94,26.33,26.58,232981,0
2012-09-17,26.49,26.57,25.57,25.81,308700,0
2012-09-18,25.81,26.41,25.18,26.29,335390,0
2012-09-19,26.34,26.7,26.04,26.09,202515,0
2012-09-20,25.89,26.23,25.69,25.97,158783,0
2012-09-21,26.33,26.33,25.92,26.14,198519,0
2012-09-24,26.26,27.14,26,26.45,311076,0
2012-09-25,26.43,26.75,23.87,24.02,461218,0
2012-09-26,24.1,24.29,23.3,24.25,194447,0
2012-09-27,24.44,24.64,24.05,24.27,201181,0
2012-09-28,24.31,24.88,24.27,24.53,185463,0
2012-10-01,24.55,24.94,24.25,24.41,220552,0
2012-10-02,24.5,24.85,24.15,24.42,147291,0
2012-10-03,24.42,24.726,24.25,24.53,102089,0
2012-10-04,24.5,24.75,24.29,24.54,109374,0
2012-10-05,24.66,24.66,24.26,24.45,227653,0
2012-10-08,24.45,24.69,24.29,24.46,171505,0
2012-10-09,24.55,24.55,23.47,23.77,181413,0
2012-10-10,23.71,23.9,22.01,22.16,316975,0
2012-10-11,22.25,22.47,20.83,21.32,575295,0
2012-10-12,21.28,21.32,19.97,20.11,600726,0
2012-10-15,20.25,21.58,20.25,20.53,616900,0
2012-10-16,20.64,20.89,20.13,20.33,477095,0
2012-10-17,20.4,20.95,20.12,20.15,644052,0
2012-10-18,20.36,20.56,20.04,20.46,352085,0
2012-10-19,21.96,23.34,21.26,23.03,1641633,0
2012-10-22,22.97,23.34,21.36,21.55,527031,0
2012-10-23,21.3,21.39,20.63,21.07,271061,0
2012-10-24,21.08,21.46,20.1,20.73,680725,0
2012-10-25,20.88,21.49,20.51,21.25,295678,0
2012-10-26,21.05,21.35,20.51,20.72,177625,0
2012-10-31,21.47,21.47,20.28,20.399,256198,0
2012-11-01,20.4,21,20.31,20.71,198715,0
2012-11-02,20.72,20.79,20.23,20.3,129703,0
2012-11-05,20.2,20.54,19.9,20.4,320737,0
2012-11-06,20.43,21.12,20.37,20.41,151277,0
2012-11-07,20.26,20.37,19.68,19.75,196778,0
2012-11-08,19.71,20,18.14,18.32,444791,0
2012-11-09,19.08,20.39,18.9,20.07,620373,0
2012-11-12,20.18,20.25,19.46,19.56,177204,0
2012-11-13,19.48,19.66,17.6,17.62,612311,0
2012-11-14,18,18.3,16.81,16.87,426343,0
2012-11-15,16.92,17.26,15.52,15.68,657215,0
2012-11-16,15.75,16.74,15.61,16.64,425700,0
2012-11-19,16.84,16.84,15.56,16.18,531051,0
2012-11-20,16.43,16.62,15.86,16.22,329210,0
2012-11-21,16.26,16.54,16.06,16.17,106479,0
2012-11-23,16.38,16.55,16,16.1,114182,0
2012-11-26,16.12,16.9,16.1,16.683,302464,0
2012-11-27,16.73,17.45,16.16,17.22,457193,0
2012-11-28,17.16,17.45,16.7,17.29,216346,0
2012-11-29,17.4,17.95,17.31,17.74,260141,0
2012-11-30,17.71,17.71,17.14,17.21,187411,0
2012-12-03,17.24,17.5,16.93,17.12,166744,0
2012-12-04,17.12,17.309,16.01,16.26,422208,0
2012-12-05,16.28,16.85,16.075,16.67,306805,0
2012-12-06,16.69,16.92,16.3,16.57,171951,0
2012-12-07,16.61,16.71,16.07,16.2,446971,0
2012-12-10,16.18,16.6,16.18,16.37,203707,0
2012-12-11,16.32,17.23,16.32,17,253137,0
2012-12-12,16.96,17.08,16.25,16.3,255591,0
2012-12-13,16.52,16.94,16.33,16.92,199011,0
2012-12-14,16.89,16.9,16.21,16.29,200255,0
2012-12-17,16.3,16.7,16.18,16.4,232001,0
2012-12-18,16.46,17.49,16.42,17.43,359335,0
2012-12-19,17.44,17.67,16.79,17.57,511665,0
2012-12-20,17.55,17.64,16.91,17.07,421594,0
2012-12-21,17.36,17.36,16.27,16.39,460708,0
2012-12-24,16.39,16.55,15.5,15.73,248798,0
2012-12-26,15.8,16.61,15.8,16.26,334675,0
2012-12-27,16.47,16.5,15.75,16.28,322554,0
2012-12-28,17.5,18.5,16.75,17.95,1415443,0
2012-12-31,17.95,18.49,17.27,18.2,770402,0
2013-01-02,18.5,18.9,17.7,18.56,536519,0
2013-01-03,18.6,18.95,17.67,17.81,663619,0
2013-01-04,17.78,17.85,17.36,17.42,295837,0
2013-01-07,17.58,17.679,17.12,17.21,274556,0
2013-01-08,17.27,17.75,17.16,17.31,255533,0
2013-01-09,17.33,17.44,15.13,15.3,1892963,0
2013-01-10,15.4,15.45,14.52,14.59,910010,0
2013-01-11,14.91,14.98,14.5,14.79,606986,0
2013-01-14,14.9,14.9,14.61,14.82,621008,0
2013-01-15,14.91,14.92,14.58,14.68,391927,0
2013-01-16,14.68,14.96,14.61,14.85,281687,0
2013-01-17,15,15.49,14.85,15.44,398900,0
2013-01-18,15.55,15.66,15.1,15.17,577286,0
2013-01-22,14.74,15.37,14.6,15.26,432354,0
2013-01-23,15.2,15.2,14.93,15.07,246128,0
2013-01-24,15,15.21,13.53,13.85,885221,0
2013-01-25,13.8,13.93,13.5,13.73,568784,0
2013-01-28,13.92,14.42,13.75,14.32,306530,0
2013-01-29,14.47,14.69,13.8,14.1,304692,0
2013-01-30,14.1,14.17,13.65,13.71,242437,0
2013-01-31,13.65,13.75,12.35,13.15,672167,0
2013-02-01,13.28,13.71,12.96,13.58,344559,0
2013-02-04,13.4,13.64,13.15,13.34,234305,0
2013-02-05,13.38,13.63,13.25,13.32,353009,0
2013-02-06,13.28,13.655,13.21,13.57,221932,0
2013-02-07,13.7,13.9,12.88,13.06,384692,0
2013-02-08,13.04,13.284,12.93,13.05,216782,0
2013-02-11,13.1,13.7,13.01,13.66,326670,0
2013-02-12,13.66,13.66,13.01,13.2,374847,0
2013-02-13,13.14,13.53,13.05,13.32,183122,0
2013-02-14,13.31,13.51,13.25,13.34,144471,0
2013-02-15,13.55,13.55,13.1,13.28,190977,0
2013-02-19,13.5,13.5,13.16,13.28,206227,0
2013-02-20,13.3,13.38,12.46,12.54,415834,0
2013-02-21,12.53,12.53,11.22,11.52,499581,0
2013-02-22,11.64,12.35,11.6,12.18,262772,0
2013-02-25,12.25,12.47,11.94,11.99,279131,0
2013-02-26,12.06,12.06,11.32,11.55,214131,0
2013-02-27,11.55,11.725,10.9,11.19,410273,0
2013-02-28,11.19,11.65,10.93,11.45,285012,0
2013-03-01,11.5,12.22,11.3,11.98,383759,0
2013-03-04,12,12.81,11.87,12.66,513209,0
2013-03-05,12.83,12.9,12.22,12.45,338250,0
2013-03-06,12.5,14.2,12.5,14,683837,0
2013-03-07,14,14.75,13.8,14.69,1010532,0
2013-03-08,14.82,15.25,14.63,14.9,470506,0
2013-03-11,14.83,15,14.03,14.28,395642,0
2013-03-12,14.17,14.18,13.76,14.17,403310,0
2013-03-13,14.32,14.68,14.06,14.12,236900,0
2013-03-14,14.08,14.21,13.03,13.3,474115,0
2013-03-15,13.2,13.59,12.75,12.91,405042,0
2013-03-18,12.96,13.31,12.07,12.1,831966,0
2013-03-19,12.4,12.88,11.92,12.13,842050,0
2013-03-20,12.21,12.55,11.931,12.3,291307,0
2013-03-21,12.19,13.24,12.12,13.04,449734,0
2013-03-22,13.1,14,13.1,13.74,437900,0
2013-03-25,13.73,14.31,13.73,14.05,456479,0
2013-03-26,14.07,14.24,13.32,13.5,555292,0
2013-03-27,13.5,14,13.26,13.94,263207,0
2013-03-28,14.25,14.3,13.53,14,366544,0
2013-04-01,14.64,15,13.82,13.98,685056,0
2013-04-02,14.7,14.95,14.36,14.95,1000990,0
2013-04-03,17.01,17.2,15.62,15.75,3330180,0
2013-04-04,15.94,15.94,14.7,15.19,1000099,0
2013-04-05,14.8,15.97,14.69,15.68,707735,0
2013-04-08,15.8,16.17,15.65,15.99,490829,0
2013-04-09,15.97,17.08,15.97,16.94,692999,0
2013-04-10,17.02,17.55,16.97,17.37,685788,0
2013-04-11,17.41,17.9,16.55,16.77,619777,0
2013-04-12,16.52,17.48,16.52,17.24,330036,0
2013-04-15,17.2,17.4,16.26,16.42,369626,0
2013-04-16,16.62,16.82,16.02,16.17,256068,0
2013-04-17,16.05,16.1,15.35,15.47,324097,0
2013-04-18,15.41,15.46,14.97,15.26,285795,0
2013-04-19,15.42,15.76,15.03,15.57,319526,0
2013-04-22,15.76,15.78,15.03,15.25,341421,0
2013-04-23,15.26,15.71,15.15,15.61,272609,0
2013-04-24,15.55,15.69,15.36,15.61,186859,0
2013-04-25,15.7,16.75,15.619,16.52,414116,0
2013-04-26,16.42,17.19,16.335,16.97,437319,0
2013-04-29,16.94,17.14,16.51,16.65,216444,0
2013-04-30,16.67,16.69,16.15,16.53,257953,0
2013-05-01,16.44,16.5,16.21,16.38,235541,0
2013-05-02,16.42,16.966,16.31,16.77,235577,0
2013-05-03,17,17.18,16.72,17.05,256841,0
2013-05-06,17.15,17.74,16.97,17.55,287697,0
2013-05-07,17.55,17.89,17.55,17.81,284719,0
2013-05-08,17.72,17.9,17.42,17.63,452781,0
2013-05-09,17.5,19.28,17.42,19.24,1095746,0
2013-05-10,18,18.47,16.74,17.06,1131244,0
2013-05-13,17.25,17.78,17.01,17.22,314981,0
2013-05-14,17.29,17.55,16.95,17.11,465741,0
2013-05-15,17.15,17.35,17.15,17.2,360533,0
2013-05-16,17.22,17.33,16.4,16.47,515559,0
2013-05-17,16.46,16.87,16.36,16.43,226546,0
2013-05-20,16.43,16.59,15.87,15.93,383679,0
2013-05-21,16,16.14,15.25,15.81,542586,0
2013-05-22,15.82,16.56,15.52,16,413361,0
2013-05-23,16,16.25,15.66,15.94,355496,0
2013-05-24,15.87,15.95,15.35,15.52,185071,0
2013-05-28,15.58,15.805,15.121,15.3,250774,0
2013-05-29,15.17,15.38,14.91,15.31,254827,0
2013-05-30,15.31,15.75,15.08,15.3,197467,0
2013-05-31,15.22,15.28,14.9,14.93,224017,0
2013-06-03,14.97,15.25,14.31,14.6,257450,0
2013-06-04,14.57,15.01,14.33,14.92,276731,0
2013-06-05,14.95,15.049,14.15,14.29,282008,0
2013-06-06,14.32,14.85,14.18,14.6,341522,0
2013-06-07,14.69,14.74,14.2,14.55,313157,0
2013-06-10,14.6,15.51,14.46,15.47,440710,0
2013-06-11,15.42,15.72,14.75,15.59,399333,0
2013-06-12,15.64,15.76,15.03,15.22,180063,0
2013-06-13,15.18,15.38,14.84,15.34,106507,0
2013-06-14,15.35,15.68,15.11,15.21,248841,0
2013-06-17,15.41,15.84,15.23,15.36,305523,0
2013-06-18,15.4,15.61,14.87,15.24,317195,0
2013-06-19,15.25,15.58,14.98,15.05,226198,0
2013-06-20,14.85,15.129,14.54,14.97,229365,0
2013-06-21,15.31,15.33,14.56,14.66,190003,0
2013-06-24,14.5,14.74,13.6,13.79,387591,0
2013-06-25,13.9,14.44,13.75,13.98,471703,0
2013-06-26,14.07,14.31,13.71,14.15,304134,0
2013-06-27,14.18,14.6,13.75,14.5,266610,0
2013-06-28,14.5,14.55,14.12,14.19,860197,0
2013-07-01,14.35,14.62,14.27,14.43,201455,0
2013-07-02,14.38,14.5,14.04,14.27,176196,0
2013-07-03,14.25,14.42,14.01,14.42,50756,0
2013-07-05,14.5,15,14.421,14.9,180321,0
2013-07-08,14.98,14.98,14.54,14.74,141700,0
2013-07-09,14.85,14.87,14.54,14.76,140188,0
2013-07-10,14.8,14.99,14.62,14.89,116045,0
2013-07-11,15.05,15.67,14.96,15.64,277808,0
2013-07-12,15.66,15.72,14.95,15.1,188718,0
2013-07-15,15.16,15.39,15.02,15.2,196183,0
2013-07-16,15.26,15.56,15.191,15.48,168475,0
2013-07-17,15.59,15.59,15.09,15.22,199461,0
2013-07-18,15.27,15.49,15.02,15.05,132731,0
2013-07-19,15.03,15.15,14.74,14.83,201141,0
2013-07-22,14.85,14.85,14.4,14.44,150421,0
2013-07-23,14.45,14.5,14.12,14.35,259605,0
2013-07-24,14.38,14.75,14.21,14.68,218168,0
2013-07-25,14.73,15.78,14.52,15.51,482759,0
2013-07-26,15.39,16.565,15.11,16.26,465465,0
2013-07-29,16.28,16.5,15.75,15.8,251340,0
2013-07-30,15.98,16,15.4,15.49,152234,0
2013-07-31,15.58,15.63,15.07,15.36,200141,0
2013-08-01,15.58,15.85,15.35,15.44,119247,0
2013-08-02,15.42,15.42,14.8,15.03,232309,0
2013-08-05,15.03,15.339,14.52,14.9,204935,0
2013-08-06,14.9,15.42,14.76,15.12,218458,0
2013-08-07,15.13,15.49,15.11,15.27,134840,0
2013-08-08,15.41,15.42,14.62,14.91,404652,0
2013-08-09,14.8,15.14,14.02,14.16,428755,0
2013-08-12,14.16,14.8,14.16,14.52,252331,0
2013-08-13,14.62,14.79,14.4,14.63,159126,0
2013-08-14,14.67,14.81,14.415,14.8,324256,0
2013-08-15,14.67,15.17,14.4,14.97,265922,0
2013-08-16,14.91,15.25,14.761,15,232709,0
2013-08-19,15.08,15.31,14.95,15.03,223422,0
2013-08-20,15,15.17,14.82,14.93,134310,0
2013-08-21,14.84,14.955,14.46,14.49,269922,0
2013-08-22,14.51,14.71,14.15,14.28,174078,0
2013-08-23,14.36,14.599,14.16,14.26,141242,0
2013-08-26,14.3,15.05,14.25,14.87,319529,0
2013-08-27,14.76,14.9,14.26,14.45,308033,0
2013-08-28,14.45,14.68,14.16,14.33,261222,0
2013-08-29,14.38,14.421,14.11,14.31,111853,0
2013-08-30,14.32,14.49,13.85,14.04,282709,0
2013-09-03,14.11,14.38,13.66,14.09,162341,0
2013-09-04,14.12,14.12,13.5,13.54,416314,0
2013-09-05,13.53,13.76,13.28,13.35,131531,0
2013-09-06,13.42,13.47,12.77,12.98,266772,0
2013-09-09,13.21,13.23,12.57,12.96,214114,0
2013-09-10,12.99,13.68,12.78,13.52,321259,0
2013-09-11,13.49,13.68,13.25,13.41,168662,0
2013-09-12,13.38,13.42,12.98,13.26,222918,0
2013-09-13,13.29,13.42,13.18,13.26,71218,0
2013-09-16,13.34,13.37,12.98,13.08,141474,0
2013-09-17,13.13,13.19,12.89,12.99,170235,0
2013-09-18,13.03,13.39,12.85,13.24,166571,0
2013-09-19,13.31,13.57,13.05,13.47,214566,0
2013-09-20,13.4,13.5,13.1,13.12,158697,0
2013-09-23,13.15,13.3,12.95,13.14,185276,0
2013-09-24,13.13,13.5,13,13.45,209800,0
2013-09-25,13.43,13.49,13,13.01,115216,0
2013-09-26,13.05,13.25,12.92,13.02,95800,0
2013-09-27,13,13.22,12.93,13.11,91032,0
2013-09-30,13,13,12.65,12.87,142499,0
2013-10-01,12.89,13.42,12.87,13.41,158100,0
2013-10-02,13.36,13.48,13.02,13.25,159500,0
2013-10-03,13.28,13.37,13.07,13.2,106800,0
2013-10-04,13.16,13.8,13.16,13.46,253000,0
2013-10-07,13.46,13.5,13.1,13.31,187800,0
2013-10-08,13.33,13.59,13.18,13.47,264600,0
2013-10-09,13.48,13.5,13.2,13.27,163719,0
2013-10-10,13.39,13.6,13.27,13.58,177270,0
2013-10-11,13.55,14.32,13.55,14.27,284000,0
2013-10-14,14.25,14.33,14.01,14.27,188698,0
2013-10-15,14.26,14.43,13.63,13.67,207408,0
2013-10-16,13.75,13.82,13.3,13.71,145200,0
2013-10-17,13.66,13.69,13.38,13.45,113800,0
2013-10-18,13.56,13.68,13.18,13.44,251200,0
2013-10-21,13.48,13.5,13.07,13.13,203500,0
2013-10-22,13.1,13.31,12.93,13.07,283000,0
2013-10-23,13.08,13.18,12.67,12.68,209700,0
2013-10-24,12.73,12.86,12.56,12.63,251500,0
2013-10-25,12.65,13.11,12.64,12.89,303100,0
2013-10-28,12.8,12.98,12.62,12.79,259800,0
2013-10-29,12.83,12.87,12.6,12.8,183800,0
2013-10-30,12.99,13,12.25,12.32,263000,0
2013-10-31,12.29,12.46,11.13,11.28,680900,0
2013-11-01,11.28,12.06,11.28,11.97,371100,0
2013-11-04,12.04,12.29,11.704,12.25,213916,0
2013-11-05,12.23,12.35,11.99,12.32,180300,0
2013-11-06,12.35,12.35,11.96,12.22,218700,0
2013-11-07,12.21,12.48,12.15,12.24,242400,0
2013-11-08,12.13,12.53,12.1,12.38,191900,0
2013-11-11,12.3,12.66,12.25,12.31,234741,0
2013-11-12,12.33,12.58,11.42,11.58,850934,0
2013-11-13,12.7,13.41,12.2,12.51,2215800,0
2013-11-14,12.58,12.69,11.81,12.25,619000,0
2013-11-15,12.23,12.88,12.15,12.57,1012800,0
2013-11-18,12.55,12.58,12.01,12.47,396000,0
2013-11-19,12.49,12.49,11.91,12.04,455812,0
2013-11-20,12.03,12.09,11.63,11.8,321300,0
2013-11-21,11.84,12.23,11.67,11.86,368600,0
2013-11-22,11.9,12.01,11.67,11.87,258149,0
2013-11-25,11.92,12.1,11.75,11.97,266900,0
2013-11-26,12.02,12.15,11.53,11.62,378900,0
2013-11-27,11.63,11.88,11.55,11.75,301100,0
2013-11-29,11.82,11.93,11.41,11.47,230200,0
2013-12-02,11.47,11.63,11.13,11.22,479800,0
2013-12-03,11.16,11.51,10.96,11.05,385500,0
2013-12-04,11,11.68,10.97,11.31,499300,0
2013-12-05,11.25,11.37,10.88,10.97,460000,0
2013-12-06,11.04,11.3,10.67,11.04,540600,0
2013-12-09,11.05,11.52,11.04,11.495,409777,0
2013-12-10,11.52,11.52,11.15,11.22,301700,0
2013-12-11,11.25,11.4,11.14,11.4,256900,0
2013-12-12,11.4,11.47,11.15,11.24,192127,0
2013-12-13,11.22,12.5,11.19,12.29,647500,0
2013-12-16,12.31,13.2,12.085,12.39,1258057,0
2013-12-17,12.51,13.07,12.25,12.32,687400,0
2013-12-18,12.38,12.6,12.25,12.39,372200,0
2013-12-19,12.34,13.07,12.23,12.36,541300,0
2013-12-20,12.35,12.71,12.21,12.56,698100,0
2013-12-23,12.58,13.04,12.27,12.3,387600,0
2013-12-24,12.32,12.5,12.22,12.25,92596,0
2013-12-26,12.35,12.48,11.96,11.99,309300,0
2013-12-27,12.06,12.25,11.73,11.83,467400,0
2013-12-30,11.91,12.29,11.73,12.04,372500,0
2013-12-31,12.01,12.37,11.78,11.91,596600,0
2014-01-02,11.93,11.96,11.65,11.9,368832,0
2014-01-03,11.82,12.23,11.8,12.18,251811,0
2014-01-06,12.9,13.23,12.45,13,823600,0
2014-01-07,13.08,13.36,12.37,12.39,518900,0
2014-01-08,12.41,12.94,12.3,12.89,364900,0
2014-01-09,12.86,12.92,12.42,12.5,285800,0
2014-01-10,12.72,12.72,12.45,12.58,182800,0
2014-01-13,12.6,12.98,12.5,12.86,384400,0
2014-01-14,12.86,13.74,12.75,13.17,655100,0
2014-01-15,13.22,13.74,13.21,13.6,563100,0
2014-01-16,13.51,13.83,13.45,13.81,236191,0
2014-01-17,13.87,13.92,13.49,13.59,382800,0
2014-01-21,13.79,13.79,13.35,13.4,352400,0
2014-01-22,13.37,14.02,13.24,13.98,505000,0
2014-01-23,13.9,14.25,13.79,14.21,451200,0
2014-01-24,13.91,14.25,13.9,14.18,400154,0
2014-01-27,14.11,14.7,13.82,14.62,497500,0
2014-01-28,14.66,15.229,14.5,14.79,642841,0
2014-01-29,14.74,14.85,14.25,14.3,406700,0
2014-01-30,14.48,14.8,14.31,14.46,248700,0
2014-01-31,14.36,14.59,14.25,14.52,226600,0
2014-02-03,14.55,14.67,13.6,13.69,619001,0
2014-02-04,13.77,14.28,13.59,13.81,525188,0
2014-02-05,14,14.06,13.63,13.69,400279,0
2014-02-06,13.69,13.89,13.5,13.67,269649,0
2014-02-07,13.66,13.804,13.53,13.75,169706,0
2014-02-10,14.75,16.3,14.61,16.25,2296325,0
2014-02-11,17,18.49,16.5,16.52,2802457,0
2014-02-12,16.75,17.63,16.75,17.32,1157610,0
2014-02-13,17.46,17.82,16.95,17.59,644751,0
2014-02-14,17.56,17.6,17.19,17.25,501028,0
2014-02-18,17.3,18.9,16.88,18.35,1079769,0
2014-02-19,19.18,19.86,18.7,19.34,1003998,0
2014-02-20,19.01,20.04,18.51,19.88,1183869,0
2014-02-21,19.88,20.38,19.45,19.65,926765,0
2014-02-24,19.72,20,18.61,19.01,1324781,0
2014-02-25,18.9,19.15,18.721,18.79,556794,0
2014-02-26,18.68,19.11,18.43,18.66,286407,0
2014-02-27,18.7,19.09,18.7,19.05,375981,0
2014-02-28,19.15,19.36,18.84,18.93,264460,0
2014-03-03,18.63,19.06,18.61,19.01,406627,0
2014-03-04,19.03,20.31,18.95,19.65,1071022,0
2014-03-05,19.56,19.99,19.221,19.36,550625,0
2014-03-06,19.37,19.37,18.85,19.22,648479,0
2014-03-07,19.22,19.239,18.11,18.25,696888,0
2014-03-10,18.15,18.31,17.57,17.75,606688,0
2014-03-11,17.76,17.94,16.86,16.93,592523,0
2014-03-12,16.78,17.59,16.39,17.53,1223082,0
2014-03-13,21.66,22.9,20.45,21.04,5384597,0
2014-03-14,20.65,23.45,20.19,22.76,2445776,0
2014-03-17,22.75,23.25,21.31,21.72,1506479,0
2014-03-18,21.65,24.05,21.63,23.65,1491167,0
2014-03-19,24.22,25.37,23.48,24.55,2329347,0
2014-03-20,24.49,25.04,23.63,23.82,688296,0
2014-03-21,24.3,24.4,22.76,22.84,963109,0
2014-03-24,23.23,23.23,21,21.72,1122383,0
2014-03-25,21.81,22.98,21.3,21.63,644602,0
2014-03-26,21.8,22.19,20.71,20.71,418900,0
2014-03-27,20.67,21.36,19.73,21.08,630937,0
2014-03-28,21.08,21.31,20.01,20.29,903350,0
2014-03-31,20.46,21.46,20.39,21.23,960362,0
2014-04-01,21.25,22.18,21.02,21.87,855559,0
2014-04-02,21.95,22.8,21.3,22.66,762346,0
2014-04-03,22.56,23,21.51,22,655559,0
2014-04-04,22.03,22.27,20.09,20.36,784693,0
2014-04-07,20.21,20.9,19.79,20.43,807118,0
2014-04-08,20.4,20.933,20.02,20.76,384100,0
2014-04-09,20.8,21.34,20.38,20.5,650704,0
2014-04-10,20.71,20.85,19.38,19.46,922410,0
2014-04-11,19.28,19.88,18.52,18.86,1007171,0
2014-04-14,19.03,19.58,18.81,19.18,490465,0
2014-04-15,19.19,19.28,17.65,19.02,1254118,0
2014-04-16,19.13,19.73,18.97,19.61,507027,0
2014-04-17,19.67,20.03,19.1,19.6,403545,0
2014-04-21,19.6,19.88,19.16,19.545,504138,0
2014-04-22,19.21,20.655,19,20.13,667281,0
2014-04-23,20.16,20.3,19.26,19.32,383678,0
2014-04-24,19.41,19.485,18.51,19.36,351715,0
2014-04-25,19.3,19.3,18.25,18.37,468564,0
2014-04-28,18.4,18.59,17.35,17.775,1221317,0
2014-04-29,17.82,17.91,17.28,17.62,468221,0
2014-04-30,17.48,17.71,16.84,17.68,948984,0
2014-05-01,17.55,18.37,17.12,18.25,649712,0
2014-05-02,18,18.36,17.85,18.1,301407,0
2014-05-05,17.93,18.73,17.46,18.53,383568,0
2014-05-06,18.37,18.59,17.59,18.27,594484,0
2014-05-07,18.22,18.36,16.97,17.7,467258,0
2014-05-08,17.56,18.12,17.24,17.28,502304,0
2014-05-09,17.16,18.27,17,17.49,613621,0
2014-05-12,17.59,19.19,17.56,19.03,1236160,0
2014-05-13,16.78,18.22,16.15,16.31,3856380,0
2014-05-14,16.51,16.7,15.6,15.66,998269,0
2014-05-15,15.37,15.44,14.69,15.19,977521,0
2014-05-16,15.14,15.23,14.65,15.07,820179,0
2014-05-19,15.24,15.4,14.65,14.98,729300,0
2014-05-20,15.01,15.04,14.4,14.4,607341,0
2014-05-21,14.44,14.78,14.2,14.37,391799,0
2014-05-22,14.36,14.59,13.93,14.3,857204,0
2014-05-23,14.28,14.64,14.04,14.38,375954,0
2014-05-27,14.45,14.72,14.3,14.55,382767,0
2014-05-28,14.37,14.72,13.77,13.9,759469,0
2014-05-29,13.93,14.13,13.5,14.11,386161,0
2014-05-30,14.13,14.62,13.88,14.57,679283,0
2014-06-02,14.55,14.55,13.84,14.18,551749,0
2014-06-03,14.09,14.49,14.09,14.33,315604,0
2014-06-04,14.21,14.44,13.9,14.02,572571,0
2014-06-05,14.01,14.44,13.81,14.08,483946,0
2014-06-06,14.09,14.29,13.89,13.98,331333,0
2014-06-09,14.01,14.2,13.8,14.11,244064,0
2014-06-10,14.02,14.36,13.86,14.26,430100,0
2014-06-11,14.13,14.93,14.02,14.57,591917,0
2014-06-12,14.48,14.74,14.12,14.4,271049,0
2014-06-13,14.43,14.61,14.28,14.47,212611,0
2014-06-16,14.33,14.9,14.25,14.58,317981,0
2014-06-17,14.57,14.85,14.34,14.67,216979,0
2014-06-18,14.7,16.12,14.51,15.96,1736237,0
2014-06-19,15.95,16.07,15.07,15.46,554284,0
2014-06-20,15.52,15.7,14.84,15.07,416519,0
2014-06-23,15.45,15.46,14.85,15.18,411435,0
2014-06-24,15.21,15.4,15,15.22,310943,0
2014-06-25,15.1,15.35,14.934,15.32,332516,0
2014-06-26,15.36,15.92,15.07,15.76,487837,0
2014-06-27,15.58,15.84,15.1,15.3,656563,0
2014-06-30,15.3,15.3,14.86,15.12,291744,0
2014-07-01,15.15,15.4,14.85,15.27,364972,0
2014-07-02,15.22,15.48,14.88,15.16,299900,0
2014-07-03,15.03,15.29,14.91,14.99,212316,0
2014-07-07,14.93,14.96,13.53,14.08,1079864,0
2014-07-08,14.03,14.11,13.26,13.93,1074514,0
2014-07-09,13.98,14.09,13.46,13.63,866091,0
2014-07-10,13.38,13.98,12.84,13.22,883934,0
2014-07-11,13.19,13.8,13,13.69,931850,0
2014-07-14,13.85,13.85,13.26,13.52,384503,0
2014-07-15,13.45,13.98,13.37,13.95,464191,0
2014-07-16,13.9,14.722,13.55,13.93,566436,0
2014-07-17,13.78,14.11,13.51,13.83,610933,0
2014-07-18,13.7,14,13.55,13.58,377219,0
2014-07-21,13.41,13.55,13.04,13.26,478177,0
2014-07-22,13.3,13.69,13.26,13.52,255506,0
2014-07-23,13.54,13.79,13.54,13.72,245233,0
2014-07-24,13.76,14.61,13.76,14.04,502125,0
2014-07-25,13.92,14.113,13.8,14.01,301405,0
2014-07-28,14.04,14.18,13.85,14.04,318044,0
2014-07-29,14.06,14.66,14.05,14.34,322085,0
2014-07-30,14.49,14.6,14.32,14.4,199929,0
2014-07-31,14.22,14.55,14.15,14.27,267457,0
2014-08-01,14.38,14.45,13.6,13.87,854173,0
2014-08-04,13.81,14.54,13.61,14.52,790624,0
2014-08-05,14.46,14.475,13.86,14.35,531111,0
2014-08-06,14.23,14.68,13.94,14.18,807107,0
2014-08-07,14.19,14.27,13.22,13.26,923887,0
2014-08-08,13.78,13.78,12.86,13.17,627638,0
2014-08-11,13.3,13.34,12.67,13.05,1589509,0
2014-08-12,11.74,12.8,11.045,12.29,3976616,0
2014-08-13,12.32,12.44,11.75,12.2,817221,0
2014-08-14,12.04,12.26,11.92,12.16,498507,0
2014-08-15,12.16,12.29,11.84,12.11,653536,0
2014-08-18,12.12,12.2,11.79,11.92,637034,0
2014-08-19,11.94,12.14,11.92,12,375975,0
2014-08-20,11.97,11.99,11.68,11.85,407532,0
2014-08-21,11.87,11.94,11.66,11.86,298740,0
2014-08-22,11.85,12.05,11.76,11.98,406465,0
2014-08-25,12.08,12.23,11.9,12.01,290788,0
2014-08-26,12,12.09,11.88,12.02,259893,0
2014-08-27,12,12.7,11.98,12.64,489663,0
2014-08-28,12.55,12.63,12.25,12.39,623283,0
2014-08-29,12.4,12.69,12.36,12.54,186288,0
2014-09-02,12.54,12.58,12.26,12.38,189862,0
2014-09-03,12.41,12.52,12.18,12.2,427713,0
2014-09-04,12.19,12.62,12.18,12.27,357966,0
2014-09-05,12.24,12.46,12.2,12.33,195814,0
2014-09-08,12.31,12.42,12.27,12.28,210004,0
2014-09-09,12.26,12.35,11.91,12.04,251254,0
2014-09-10,12.02,12.13,11.66,11.68,314178,0
2014-09-11,11.7,11.9,11.62,11.78,465914,0
2014-09-12,11.87,11.94,11.5,11.58,332344,0
2014-09-15,11.55,11.68,11.1,11.38,507650,0
2014-09-16,11.35,11.41,11.1,11.22,231387,0
2014-09-17,11.22,11.321,11.04,11.07,246871,0
2014-09-18,11.02,11.13,10.84,10.98,281374,0
2014-09-19,11,11.08,10.48,10.48,626218,0
2014-09-22,10.48,10.48,9.86,10.1,783988,0
2014-09-23,10.42,10.66,10.14,10.17,622726,0
2014-09-24,10.2,10.38,10.033,10.31,320984,0
2014-09-25,10.32,10.35,9.797,10.08,690410,0
2014-09-26,10.09,10.17,9.95,10.12,212541,0
2014-09-29,10.01,10.2,9.95,9.98,277070,0
2014-09-30,9.99,10.04,9.77,9.85,298961,0
2014-10-01,9.83,9.83,9.4,9.48,421874,0
2014-10-02,9.5,9.76,9.32,9.48,379186,0
2014-10-03,9.5,10.01,9.5,9.8,404821,0
2014-10-06,9.8,9.94,9.51,9.61,417426,0
2014-10-07,9.52,9.65,9.18,9.29,367521,0
2014-10-08,9.28,9.37,8.84,9.14,502531,0
2014-10-09,9.16,9.24,8.94,8.97,534826,0
2014-10-10,8.96,9.17,8.7,8.88,315937,0
2014-10-13,8.82,9.15,8.76,8.81,380467,0
2014-10-14,8.89,9.15,8.58,8.7,394282,0
2014-10-15,8.66,8.91,8.5,8.62,387830,0
2014-10-16,8.52,9.24,8.52,9.17,448354,0
2014-10-17,9.34,9.35,8.85,8.93,191278,0
2014-10-20,8.9,9.23,8.9,9.22,159953,0
2014-10-21,9.23,9.56,9.05,9.3,199278,0
2014-10-22,9.29,9.33,8.66,8.71,255364,0
2014-10-23,8.76,9.2,8.6,9.19,259330,0
2014-10-24,9.2,9.29,8.832,8.89,173542,0
2014-10-27,8.85,8.89,8.6,8.78,176998,0
2014-10-28,8.8,9.38,8.8,9.38,310199,0
2014-10-29,9.38,9.5,9.09,9.14,177701,0
2014-10-30,9.12,9.4,9.1,9.24,171037,0
2014-10-31,9.42,9.42,9.11,9.3,295060,0
2014-11-03,9.3,9.7,9.26,9.42,202159,0
2014-11-04,9.42,9.49,9.17,9.19,173929,0
2014-11-05,9.31,9.48,9.18,9.41,170834,0
2014-11-06,9.45,9.81,9.33,9.79,237629,0
2014-11-07,9.73,9.87,9.6,9.85,190272,0
2014-11-10,9.85,10.62,9.8,10.49,826586,0
2014-11-11,9.92,9.92,8.51,8.52,1780595,0
2014-11-12,8.5,8.74,8.35,8.68,549711,0
2014-11-13,8.62,8.7,8.26,8.34,367730,0
2014-11-14,8.33,8.82,8.32,8.62,288010,0
2014-11-17,8.63,9.05,8.56,8.61,435350,0
2014-11-18,8.6437,8.76,8.305,8.34,505796,0
2014-11-19,8.33,8.4,8.12,8.2,327910,0
2014-11-20,8.17,8.59,8.17,8.56,243190,0
2014-11-21,8.69,8.76,8.53,8.73,262943,0
2014-11-24,8.77,8.77,8.4,8.65,397863,0
2014-11-25,8.68,8.75,8.34,8.41,625714,0
2014-11-26,8.43,8.6,8.27,8.4,390189,0
2014-11-28,8.33,8.37,8.1,8.13,193067,0
2014-12-01,8.03,8.21,7.87,7.89,368009,0
2014-12-02,7.89,8.05,7.7849,7.91,215633,0
2014-12-03,7.9,8.19,7.78,8.11,262217,0
2014-12-04,8.06,8.13,7.95,7.97,171653,0
2014-12-05,8.01,8.13,7.95,8,124550,0
2014-12-08,7.96,7.975,7.75,7.87,276802,0
2014-12-09,7.77,7.85,7.6,7.83,292813,0
2014-12-10,7.83,7.8699,7.71,7.75,195718,0
2014-12-11,7.76,7.95,7.7,7.75,225731,0
2014-12-12,7.7,7.76,7.58,7.7,214261,0
2014-12-15,7.75,7.8,7.58,7.65,197955,0
2014-12-16,7.65,7.8,7.6,7.62,233267,0
2014-12-17,7.64,8.1,7.64,7.95,383541,0
2014-12-18,7.87,8.1,7.85,8.02,404239,0
2014-12-19,8,8.11,7.9,7.92,500080,0
2014-12-22,7.91,8.058,7.87,8,192270,0
2014-12-23,8,8.0142,7.85,7.9,177843,0
2014-12-24,7.88,7.95,7.71,7.83,134276,0
2014-12-26,7.85,7.89,7.72,7.84,252427,0
2014-12-29,7.81,7.92,7.72,7.77,226412,0
2014-12-30,7.77,7.87,7.6768,7.83,325713,0
2014-12-31,7.83,8.25,7.83,8.12,423648,0
2015-01-02,8.2,8.29,8.03,8.21,308802,0
2015-01-05,8.13,8.367,7.97,8.24,279583,0
2015-01-06,8.23,8.359,8,8.01,423724,0
2015-01-07,8.15,8.48,8.11,8.39,248595,0
2015-01-08,8.48,8.64,8.305,8.46,176744,0
2015-01-09,8.46,8.58,8.36,8.49,203973,0
2015-01-12,8.51,8.65,8.38,8.54,185294,0
2015-01-13,8.6,8.67,7.94,7.99,352866,0
2015-01-14,7.83,8.2951,7.71,8,175070,0
2015-01-15,8,8,7.465,7.49,307703,0
2015-01-16,7.6,7.96,7.6,7.86,194892,0
2015-01-20,7.85,7.98,7.54,7.58,241137,0
2015-01-21,7.595,7.66,6.97,7.13,514990,0
2015-01-22,7.14,7.33,6.99,7.31,291483,0
2015-01-23,7.398,7.45,7.25,7.27,109833,0
2015-01-26,7.3,7.43,7.13,7.39,156905,0
2015-01-27,7.33,7.5,7.08,7.3,111072,0
2015-01-28,7.476,7.476,6.9801,7.11,208489,0
2015-01-29,7.28,7.28,6.99,7.1,152783,0
2015-01-30,7.05,7.198,6.92,6.94,168890,0
2015-02-02,6.98,7.08,6.87,6.99,141049,0
2015-02-03,7.06,7.25,7,7.21,173463,0
2015-02-04,7.19,7.31,7.12,7.17,115360,0
2015-02-05,7.19,7.39,7.19,7.26,122444,0
2015-02-06,7.25,7.557,7.22,7.53,189936,0
2015-02-09,7.54,7.7,7.41,7.53,206898,0
2015-02-10,7.61,7.71,7.35,7.49,97068,0
2015-02-11,7.45,7.68,7.36,7.55,108414,0
2015-02-12,7.69,7.75,7.53,7.72,163187,0
2015-02-13,7.73,7.87,7.72,7.74,106482,0
2015-02-17,7.73,7.96,7.69,7.82,200026,0
2015-02-18,7.83,7.86,7.59,7.68,166477,0
2015-02-19,7.69,7.85,7.55,7.67,145251,0
2015-02-20,7.68,7.9,7.68,7.86,144506,0
2015-02-23,7.81,7.8599,7.5,7.6,132301,0
2015-02-24,7.56,7.75,7.56,7.63,133440,0
2015-02-25,7.66,7.75,7.36,7.49,142539,0
2015-02-26,7.58,7.6,7.435,7.54,103216,0
2015-02-27,7.52,7.82,7.5,7.72,207924,0
2015-03-02,7.72,8.46,7.64,8.28,348000,0
2015-03-03,8.23,8.26,8.02,8.03,177900,0
2015-03-04,8.03,8.39,8.01,8.19,121400,0
2015-03-05,8.21,8.22,7.78,7.92,124000,0
2015-03-06,7.83,7.94,7.75,7.8,103400,0
2015-03-09,7.85,7.89,7.75,7.79,92600,0
2015-03-10,7.77,7.81,7.13,7.19,399800,0
2015-03-11,7.19,7.51,7.14,7.44,134700,0
2015-03-12,7.51,7.81,7.46,7.79,128200,0
2015-03-13,7.8,7.95,7.63,7.9,190800,0
2015-03-16,7.94,8.24,7.71,8.17,405700,0
2015-03-17,7.4,7.4,6.5,7.01,1367600,0
2015-03-18,7.09,7.11,6.68,7.06,336100,0
2015-03-19,7.04,7.08,6.77,6.91,224400,0
2015-03-20,6.95,7.05,6.94,6.99,211700,0
2015-03-23,6.94,7.24,6.87,7.06,279500,0
2015-03-24,7.05,7.14,7,7.01,134200,0
2015-03-25,7.03,7.07,6.96,6.98,190000,0
2015-03-26,7.02,7.08,6.93,6.99,145500,0
2015-03-27,6.98,7.06,6.88,6.94,77800,0
2015-03-30,6.93,7,6.88,6.91,113400,0
2015-03-31,6.88,6.94,6.76,6.84,113096,0
2015-04-01,6.81,6.84,6.52,6.79,178200,0
2015-04-02,6.79,7.21,6.76,7.16,159600,0
2015-04-06,7.12,7.22,7.01,7.15,125000,0
2015-04-07,7.15,7.31,7.08,7.09,151289,0
2015-04-08,7.22,7.43,7.01,7.29,168300,0
2015-04-09,7.3,7.3525,7.07,7.22,127781,0
2015-04-10,7.25,7.35,7.13,7.26,60200,0
2015-04-13,7.25,7.33,7.18,7.22,136000,0
2015-04-14,7.21,7.25,7.09,7.14,137200,0
2015-04-15,7.11,7.18,6.92,7,245466,0
2015-04-16,6.98,7.1,6.91,7,240555,0
2015-04-17,6.94,7.01,6.79,6.91,221500,0
2015-04-20,6.93,7.03,6.78,7,135095,0
2015-04-21,7.01,7.02,6.81,6.93,171338,0
2015-04-22,6.91,6.96,6.73,6.78,126333,0
2015-04-23,6.77,7,6.67,6.87,260300,0
2015-04-24,6.88,6.95,6.71,6.75,142951,0
2015-04-27,6.77,6.9,6.71,6.75,108900,0
2015-04-28,6.82,6.87,6.7,6.77,138967,0
2015-04-29,6.74,6.9,6.68,6.69,130100,0
2015-04-30,6.68,6.69,6.48,6.5,274500,0
2015-05-01,6.57,6.62,6.5,6.59,144800,0
2015-05-04,6.62,6.74,6.55,6.72,103600,0
2015-05-05,6.73,6.77,6.55,6.65,154100,0
2015-05-06,6.67,6.7,6.55,6.66,107057,0
2015-05-07,6.68,7,6.66,6.96,234329,0
2015-05-08,7,7.11,6.9,7.09,267300,0
2015-05-11,7.1,7.12,6.62,7.03,390900,0
2015-05-12,8.32,8.35,7.58,7.75,1513999,0
2015-05-13,7.79,7.87,7.56,7.6,464496,0
2015-05-14,7.65,7.87,7.47,7.84,274800,0
2015-05-15,7.85,7.9,7.69,7.83,248477,0
2015-05-18,7.84,7.908,7.54,7.75,262021,0
2015-05-19,7.69,7.85,7.59,7.78,188919,0
2015-05-20,7.79,7.93,7.64,7.88,263600,0
2015-05-21,7.87,8,7.69,7.95,293400,0
2015-05-22,7.93,8.2,7.92,8.1,267700,0
2015-05-26,8.1,8.23,7.81,8.19,195436,0
2015-05-27,8.16,8.26,7.97,8.22,248900,0
2015-05-28,8.19,8.38,8.075,8.29,222983,0
2015-05-29,8.25,8.43,8.02,8.25,201500,0
2015-06-01,8.26,8.432,8.07,8.22,146381,0
2015-06-02,8.15,8.24,8,8.03,184335,0
2015-06-03,8.06,8.18,7.93,7.93,243800,0
2015-06-04,7.84,8,7.82,7.89,191300,0
2015-06-05,7.92,8.1,7.81,8.05,164400,0
2015-06-08,7.99,8.07,7.91,8,144200,0
2015-06-09,8,8.02,7.76,7.77,187262,0
2015-06-10,7.8,7.8999,7.61,7.65,154781,0
2015-06-11,7.71,7.88,7.69,7.74,121017,0
2015-06-12,7.56,7.77,7.56,7.7,84200,0
2015-06-15,7.64,7.85,7.55,7.7,147000,0
2015-06-16,7.7,7.77,7.58,7.65,136800,0
2015-06-17,7.68,7.88,7.68,7.76,182200,0
2015-06-18,7.75,7.95,7.67,7.86,193600,0
2015-06-19,7.89,7.96,7.73,7.93,247200,0
2015-06-22,7.98,8.1,7.86,8.03,208900,0
2015-06-23,8.02,8.14,7.95,8.04,316352,0
2015-06-24,8.04,8.09,7.92,7.98,247200,0
2015-06-25,7.93,8.04,7.84,7.86,165600,0
2015-06-26,7.86,7.97,7.67,7.69,2891900,0
2015-06-29,7.69,7.99,7.69,7.75,290200,0
2015-06-30,7.8,7.8765,7.41,7.43,282498,0
2015-07-01,7.51,7.65,7.11,7.11,372500,0
2015-07-02,7.11,7.34,7.04,7.04,241900,0
2015-07-06,7.09,7.09,6.72,6.88,435800,0
2015-07-07,7.01,7.09,6.79,6.92,404700,0
2015-07-08,6.89,6.99,6.74,6.78,311200,0
2015-07-09,6.84,6.98,6.75,6.77,192200,0
2015-07-10,6.85,7.03,6.79,6.91,136600,0
2015-07-13,6.98,7.08,6.94,7.02,128000,0
2015-07-14,7.01,7.1,6.96,7.01,175992,0
2015-07-15,6.99,7.14,6.93,6.95,166292,0
2015-07-16,7.13,7.13,6.81,6.9,156700,0
2015-07-17,6.85,7.05,6.7,6.95,211500,0
2015-07-20,7,7.28,6.96,7.12,202500,0
2015-07-21,7.16,7.5,7.07,7.46,239300,0
2015-07-22,7.41,7.48,7.17,7.23,210700,0
2015-07-23,7.28,7.29,7.01,7.14,145100,0
2015-07-24,7.13,7.29,7.08,7.23,194700,0
2015-07-27,7.06,7.27,6.98,7.16,202500,0
2015-07-28,7.26,7.41,7.22,7.29,172700,0
2015-07-29,7.32,7.36,6.8,7.09,299200,0
2015-07-30,7.04,7.28,6.99,7.25,156700,0
2015-07-31,7.25,7.28,7.13,7.23,101300,0
2015-08-03,7.2,7.22,6.95,6.95,148031,0
2015-08-04,6.92,7.07,6.84,6.97,168500,0
2015-08-05,6.96,7.12,6.91,6.91,193200,0
2015-08-06,6.89,6.92,6.7495,6.83,259429,0
2015-08-07,6.79,7.01,6.75,6.96,190100,0
2015-08-10,7.06,7.24,6.93,7.16,328000,0
2015-08-11,8.15,8.15,7.61,7.84,730198,0
2015-08-12,7.69,8.25,7.66,8.17,423100,0
2015-08-13,8.2,8.7,8.06,8.69,674400,0
2015-08-14,8.71,8.89,8.56,8.7,267200,0
2015-08-17,8.85,9.4,8.84,9.19,407100,0
2015-08-18,9.14,9.49,9.11,9.45,285000,0
2015-08-19,9.45,9.61,9.19,9.31,243500,0
2015-08-20,9.29,9.39,9.2,9.28,241300,0
2015-08-21,9.28,9.28,8.85,8.99,364800,0
2015-08-24,8.47,8.88,7.95,8.48,294776,0
2015-08-25,8.65,8.75,8.22,8.23,173000,0
2015-08-26,8.35,8.55,7.84,8.4,140400,0
2015-08-27,8.46,8.73,8.38,8.67,174200,0
2015-08-28,8.6,8.88,8.58,8.66,161500,0
2015-08-31,8.58,9.18,8.53,9.09,221700,0
2015-09-01,8.85,9.03,8.5,8.87,148100,0
2015-09-02,9.05,9.05,8.7,8.99,74500,0
2015-09-03,9.17,9.33,9,9.26,154900,0
2015-09-04,9.09,9.28,9.02,9.19,109900,0
2015-09-08,9.22,9.36,9.14,9.23,106400,0
2015-09-09,9.32,9.35,8.87,8.91,106300,0
2015-09-10,8.85,8.99,8.78,8.91,66678,0
2015-09-11,8.88,9.01,8.67,8.95,113800,0
2015-09-14,8.88,8.91,8.53,8.77,132700,0
2015-09-15,8.72,9.18,8.72,8.95,109500,0
2015-09-16,8.94,9.23,8.94,9.08,84600,0
2015-09-17,9.06,9.47,9.06,9.25,114636,0
2015-09-18,9.11,9.73,9.07,9.69,209700,0
2015-09-21,9.65,9.99,9.15,9.21,199900,0
2015-09-22,9.15,9.35,8.87,9.12,156500,0
2015-09-23,9.08,9.44,8.95,9.02,100489,0
2015-09-24,8.95,9.3,8.92,9.16,90332,0
2015-09-25,9.2,9.34,9.02,9.08,72800,0
2015-09-28,9.07,9.12,8.76,8.78,105269,0
2015-09-29,8.81,8.95,8.57,8.62,163100,0
2015-09-30,8.73,9.01,8.7,8.91,70700,0
2015-10-01,9.02,9.18,8.76,9.06,104100,0
2015-10-02,8.91,9.33,8.9,9.22,107200,0
2015-10-05,9.31,9.48,9.28,9.32,71248,0
2015-10-06,9.24,9.5,9.21,9.39,97400,0
2015-10-07,9.42,9.6,9.31,9.44,105194,0
2015-10-08,9.4,9.5,9.38,9.4,90100,0
2015-10-09,9.4,9.71,9.39,9.61,69900,0
2015-10-12,9.65,10,9.53,9.8,196922,0
2015-10-13,9.53,9.98,9.53,9.74,163800,0
2015-10-14,9.76,9.88,9.75,9.79,73400,0
2015-10-15,9.79,9.96,9.69,9.85,106900,0
2015-10-16,9.85,9.94,9.41,9.9,70700,0
2015-10-19,9.9,10.23,9.791,10.175,264609,0
2015-10-20,10.18,10.59,10.14,10.56,248900,0
2015-10-21,10.58,10.6,10.43,10.5,110700,0
2015-10-22,10.6,11.15,10.51,11.07,478600,0
2015-10-23,11.06,11.34,10.8,11,184000,0
2015-10-26,10.99,11.91,10.86,11.76,476300,0
2015-10-27,11.69,11.85,11.39,11.51,218700,0
2015-10-28,11.61,11.77,11.09,11.47,203900,0
2015-10-29,11.45,11.7,11.3,11.53,165100,0
2015-10-30,11.51,11.7,11.02,11.51,171300,0
2015-11-02,11.49,11.98,11.372,11.78,255828,0
2015-11-03,11.71,11.89,11.49,11.61,190700,0
2015-11-04,11.68,11.944,11.212,11.46,229502,0
2015-11-05,11.47,11.65,11.38,11.53,163000,0
2015-11-06,11.51,11.57,11.25,11.45,301800,0
2015-11-09,11.45,11.5,11.05,11.42,398050,0
2015-11-10,11.51,12.5,10.35,10.5,635400,0
2015-11-11,10.57,10.92,10.38,10.71,208500,0
2015-11-12,10.54,10.75,10,10.03,219800,0
2015-11-13,10,10.37,9.96,10.3,244100,0
2015-11-16,10.04,10.3,9.99,10.25,227900,0
2015-11-17,10.31,10.49,10.17,10.25,151000,0
2015-11-18,10.27,10.27,9.92,9.96,144800,0
2015-11-19,9.9,10.03,9.77,9.91,191100,0
2015-11-20,9.89,9.9,9.56,9.69,219600,0
2015-11-23,9.72,9.9,9.31,9.41,199500,0
2015-11-24,9.39,9.76,9.04,9.52,262300,0
2015-11-25,9.56,10.23,9.07,9.68,442600,0
2015-11-27,9.63,9.69,9.46,9.5,83900,0
2015-11-30,9.55,9.61,9.16,9.25,249100,0
2015-12-01,9.33,9.39,9.17,9.33,180274,0
2015-12-02,9.36,9.39,9.185,9.33,190781,0
2015-12-03,9.35,9.74,9.31,9.4,244481,0
2015-12-04,9.47,9.92,9.45,9.9,243900,0
2015-12-07,10,10.15,9.79,10.11,323200,0
2015-12-08,10,10.17,9.52,9.86,261584,0
2015-12-09,9.85,10.32,9.85,10.27,221500,0
2015-12-10,10.31,10.68,10.12,10.3,223500,0
2015-12-11,10.15,10.31,9.66,9.73,159400,0
2015-12-14,9.67,10.04,9.67,10,201970,0
2015-12-15,10.01,10.07,9.51,10,125200,0
2015-12-16,10.08,10.31,10.03,10.25,101800,0
2015-12-17,10.22,10.56,10.22,10.3,99300,0
2015-12-18,10.26,10.46,10.05,10.09,118800,0
2015-12-21,9.9,10.2,9.51,10.14,157700,0
2015-12-22,10.08,10.28,9.92,10.16,89408,0
2015-12-23,10.21,10.31,10,10.11,74400,0
2015-12-24,10.05,10.24,10,10.01,30218,0
2015-12-28,9.99,10.06,9.84,10.02,61467,0
2015-12-29,10.01,10.2,9.93,10.17,57358,0
2015-12-30,10.13,10.2,9.9601,9.97,81990,0
2015-12-31,9.97,10.21,9.42,9.45,183252,0
2016-01-04,9.38,9.38,9.06,9.21,145387,0
2016-01-05,9.21,9.21,8.93,9.18,98221,0
2016-01-06,9.06,9.17,8.9,9,67142,0
2016-01-07,8.92,9.07,8.78,8.9,108585,0
2016-01-08,8.92,9.16,8.66,8.82,80493,0
2016-01-11,8.8,8.82,8.24,8.67,168573,0
2016-01-12,8.74,8.845,8.48,8.84,138495,0
2016-01-13,8.88,8.95,8.32,8.52,124466,0
2016-01-14,8.53,8.7,8.0801,8.3,84133,0
2016-01-15,8.11,8.18,7.5,7.89,261985,0
2016-01-19,7.97,8.13,7.34,7.43,138400,0
2016-01-20,7.31,7.44,7.206,7.43,198332,0
2016-01-21,7.45,7.59,7.26,7.55,148909,0
2016-01-22,7.64,7.865,7.5,7.8,118443,0
2016-01-25,7.8,7.98,7.39,7.41,100958,0
2016-01-26,7.4,7.75,7.28,7.6,62550,0
2016-01-27,7.55,7.62,7.19,7.36,111821,0
2016-01-28,7.37,7.56,7.24,7.4,145573,0
2016-01-29,7.42,7.63,7.35,7.58,172680,0
2016-02-01,7.55,7.76,7.47,7.68,76221,0
2016-02-02,7.64,7.8,7.4,7.62,106049,0
2016-02-03,7.68,7.68,7.41,7.62,76676,0
2016-02-04,7.61,7.75,7.5,7.73,74363,0
2016-02-05,7.7,7.7,7.4,7.59,93089,0
2016-02-08,7.5,7.53,7.22,7.33,101810,0
2016-02-09,7.23,7.425,6.88,7.23,111333,0
2016-02-10,7.25,7.57,7.13,7.51,118164,0
2016-02-11,7.32,7.55,7.32,7.47,74809,0
2016-02-12,7.48,7.6,7.25,7.54,115192,0
2016-02-16,7.62,7.9,7.53,7.79,80517,0
2016-02-17,7.83,7.98,7.62,7.68,59274,0
2016-02-18,7.62,7.8,7.54,7.78,56416,0
2016-02-19,7.5601,7.95,7.56,7.81,62317,0
2016-02-22,7.83,7.96,7.56,7.63,61212,0
2016-02-23,7.6,7.73,7.54,7.69,53814,0
2016-02-24,7.72,8.23,7.635,8.12,86894,0
2016-02-25,8.08,8.16,7.75,7.91,104485,0
2016-02-26,7.91,7.91,7.61,7.64,105180,0
2016-02-29,7.65,8.2918,7.65,7.72,114314,0
2016-03-01,7.74,8.01,7.74,7.92,38397,0
2016-03-02,7.88,8,7.75,7.77,57177,0
2016-03-03,7.8,8.1,7.78,7.91,54597,0
2016-03-04,7.88,8,7.81,7.89,45307,0
2016-03-07,7.83,7.95,7.78,7.8,48856,0
2016-03-08,7.79,8.01,7.715,7.92,89870,0
2016-03-09,7.94,7.97,7.7,7.85,32997,0
2016-03-10,7.87,7.87,7.64,7.67,49021,0
2016-03-11,7.72,7.88,7.61,7.69,77161,0
2016-03-14,7.7,7.92,7.66,7.85,148504,0
2016-03-15,7.86,8.73,7.7,8.66,300527,0
2016-03-16,7.61,7.69,7.1,7.22,979445,0
2016-03-17,7.25,7.39,6.83,7.18,606933,0
2016-03-18,7.24,7.245,7.11,7.17,168572,0
2016-03-21,7.12,7.2,6.72,6.73,185024,0
2016-03-22,6.8,6.864,6.5768,6.68,141938,0
2016-03-23,6.68,6.68,6.287,6.33,210962,0
2016-03-24,6.46,6.64,6.35,6.45,117189,0
2016-03-28,6.5,6.5,6.27,6.41,112782,0
2016-03-29,6.39,6.43,6.28,6.3,182877,0
2016-03-30,6.34,6.66,6.22,6.5,189051,0
2016-03-31,6.39,6.78,6.39,6.56,164884,0
2016-04-01,6.55,6.63,6.36,6.63,92000,0
2016-04-04,6.6,6.72,6.51,6.7,64652,0
2016-04-05,6.64,6.74,6.5378,6.58,49778,0
2016-04-06,6.59,6.59,6.4,6.4,55608,0
2016-04-07,6.35,6.455,5.8701,5.95,368460,0
2016-04-08,6.02,6.07,5.95,6.01,219132,0
2016-04-11,6.01,6.14,5.97,6,87525,0
2016-04-12,6,6.07,5.95,6.01,103357,0
2016-04-13,6.03,6.07,5.98,6,112582,0
2016-04-14,6,6.12,5.92,6.11,193184,0
2016-04-15,6.1,6.15,6,6.08,118482,0
2016-04-18,6.08,6.08,5.87,5.89,72865,0
2016-04-19,5.94,6.08,5.89,6.07,56940,0
2016-04-20,6.04,6.1,5.96,5.96,83907,0
2016-04-21,5.99,6.018,5.83,5.86,123809,0
2016-04-22,5.84,5.95,5.84,5.86,37888,0
2016-04-25,5.84,5.93,5.52,5.56,138877,0
2016-04-26,5.52,6.4,5.47,6.18,492851,0
2016-04-27,6.15,6.37,6.02,6.16,114833,0
2016-04-28,6.13,6.35,6.08,6.15,118974,0
2016-04-29,6.1028,6.14,5.97,6.06,46698,0
2016-05-02,6.04,6.18,6,6.14,74274,0
2016-05-03,6.07,6.16,5.81,6.1,78061,0
2016-05-04,6.1,6.14,5.9203,6.08,93378,0
2016-05-05,6.09,6.18,5.96,6.07,32655,0
2016-05-06,6.06,6.08,5.88,6.05,26004,0
2016-05-09,6.05,6.37,5.985,6.31,58909,0
2016-05-10,6.31,6.52,6.11,6.28,186720,0
2016-05-11,6.67,6.85,6.27,6.34,184268,0
2016-05-12,6.38,6.39,5.91,6.13,90958,0
2016-05-13,6.11,6.24,6,6.13,64417,0
2016-05-16,6.14,6.16,5.97,6.02,72570,0
2016-05-17,6.01,6.06,5.92,5.95,84897,0
2016-05-18,5.92,5.96,5.63,5.72,138110,0
2016-05-19,5.72,5.8,5.615,5.75,88107,0
2016-05-20,5.75,5.81,5.7,5.79,33511,0
2016-05-23,5.79,5.8,5.74,5.79,39594,0
2016-05-24,5.8,5.91,5.79,5.89,46386,0
2016-05-25,5.89,6.05,5.84,6.03,46797,0
2016-05-26,6.02,6.02,5.84,5.85,32200,0
2016-05-27,5.85,5.96,5.85,5.94,34224,0
2016-05-31,5.91,6.04,5.82,5.97,45115,0
2016-06-01,5.99,6.1,5.86,6.1,38324,0
2016-06-02,5.95,6.1,5.95,6.05,31800,0
2016-06-03,6.06,6.14,5.82,6.1,89204,0
2016-06-06,6.08,6.16,5.91,6.13,43196,0
2016-06-07,6.13,6.26,6.09,6.24,30373,0
2016-06-08,6.23,6.29,6.06,6.09,52826,0
2016-06-09,6.07,6.2499,5.93,5.97,37871,0
2016-06-10,5.96,6.17,5.82,6.14,79361,0
2016-06-13,6.15,6.46,5.97,6.22,65332,0
2016-06-14,6.24,6.31,6.1,6.21,31392,0
2016-06-15,6.22,6.41,6.21,6.32,20533,0
2016-06-16,6.31,6.4,6.21,6.38,19505,0
2016-06-17,6.42,6.63,6.31,6.61,203930,0
2016-06-20,6.54,6.63,6.21,6.33,166269,0
2016-06-21,6.33,6.37,6.14,6.14,56224,0
2016-06-22,6.16,6.22,6.06,6.099,20075,0
2016-06-23,6.1,6.21,6.05,6.16,23943,0
2016-06-24,6.01,6.13,6.01,6.1,66460,0
2016-06-27,6.01,6.04,5.78,5.83,116247,0
2016-06-28,5.85,5.98,5.8,5.87,29668,0
2016-06-29,6,6.4,5.98,6.34,61633,0
2016-06-30,6.43,6.43,6.21,6.29,65223,0
2016-07-01,6.2434,6.39,6.23,6.26,28839,0
2016-07-05,6.26,6.3099,6.12,6.17,21572,0
2016-07-06,6.16,6.19,5.96,6.08,41848,0
2016-07-07,6.1,6.28,6.1,6.26,20044,0
2016-07-08,6.27,6.5501,6.09,6.19,198716,0
2016-07-11,6.25,6.41,6.15,6.26,54225,0
2016-07-12,6.46,6.46,6.26,6.35,39700,0
2016-07-13,6.34,6.385,6.26,6.36,37066,0
2016-07-14,6.42,6.69,6.31,6.53,99995,0
2016-07-15,6.6,6.62,6.38,6.54,44437,0
2016-07-18,6.58,6.65,6.48,6.6,14816,0
2016-07-19,6.53,6.53,6.4,6.4,26413,0
2016-07-20,6.435,6.435,6.17,6.18,44478,0
2016-07-21,6.17,6.22,5.87,5.96,130452,0
2016-07-22,5.96,6.35,5.94,6.28,71542,0
2016-07-25,6.23,6.31,6.11,6.15,25352,0
2016-07-26,6.18,6.25,6.13,6.21,29692,0
2016-07-27,6.2,6.2,6.05,6.09,15656,0
2016-07-28,6.06,6.14,6.05,6.06,27600,0
2016-07-29,6.08,6.13,5.97,5.98,52496,0
2016-08-01,5.99,6.02,5.91,5.98,66801,0
2016-08-02,5.96,6.01,5.9,5.92,47540,0
2016-08-03,5.91,6.05,5.9,5.92,31487,0
2016-08-04,6,6.04,5.91,5.93,50511,0
2016-08-05,5.97,6.03,5.83,5.98,80802,0
2016-08-08,5.85,6.05,5.85,6.05,84153,0
2016-08-09,6.07,6.309,5.82,6.22,162614,0
2016-08-10,5.85,6,5.58,5.72,313048,0
2016-08-11,5.71,5.8499,5.67,5.7,102280,0
2016-08-12,5.66,5.95,5.62,5.88,124399,0
2016-08-15,5.93,6,5.75,5.9,73082,0
2016-08-16,5.85,5.98,5.69,5.69,94061,0
2016-08-17,5.66,5.703,5.28,5.28,201501,0
2016-08-18,5.27,5.62,5.27,5.4592,156699,0
2016-08-19,5.45,5.84,5.38,5.8,221719,0
2016-08-22,5.85,6.37,5.69,6.3,383120,0
2016-08-23,6.3,6.565,6.3,6.33,213573,0
2016-08-24,6.38,6.49,6.22,6.26,102977,0
2016-08-25,6.26,6.56,5.9,6.45,232900,0
2016-08-26,6.5,6.56,6.03,6.11,95339,0
2016-08-29,6.1,6.23,6.09,6.16,77013,0
2016-08-30,6.21,6.38,6.2,6.27,53635,0
2016-08-31,6.27,6.27,6.04,6.2,113183,0
2016-09-01,6.19,6.31,6.175,6.27,57337,0
2016-09-02,6.33,6.43,6.22,6.4,68393,0
2016-09-06,6.44,6.8322,6.44,6.81,183016,0
2016-09-07,6.77,6.87,6.2901,6.405,140893,0
2016-09-08,6.4,6.58,6.29,6.32,70479,0
2016-09-09,6.28,6.31,6.05,6.155,182290,0
2016-09-12,6.14,6.39,6.077,6.32,67836,0
2016-09-13,6.25,6.35,6.14,6.25,187910,0
2016-09-14,6.24,6.32,6.13,6.27,105860,0
2016-09-15,6.25,6.31,6.21,6.25,107097,0
2016-09-16,6.25,6.38,6.25,6.25,91304,0
2016-09-19,6.3,6.32,6.22,6.25,29042,0
2016-09-20,6.29,6.296,6.2003,6.26,26569,0
2016-09-21,6.27,6.3197,6.02,6.05,103324,0
2016-09-22,6.1,6.13,6.05,6.08,85077,0
2016-09-23,6.06,6.11,6.04,6.06,28856,0
2016-09-26,6.1,6.12,5.92,5.92,33667,0
2016-09-27,6.02,6.075,5.92,6.05,74842,0
2016-09-28,6.0389,6.17,6.0389,6.17,46883,0
2016-09-29,6.19,6.19,6.08,6.1,67747,0
2016-09-30,6.16,6.16,6.01,6.09,60801,0
2016-10-03,6.18,6.25,6.11,6.22,62386,0
2016-10-04,6.25,6.34,6.16,6.18,41324,0
2016-10-05,6.18,6.44,6.18,6.36,47241,0
2016-10-06,6.32,6.32,6.18,6.18,13266,0
2016-10-07,6.18,6.27,6.15,6.21,22171,0
2016-10-10,6.21,6.21,6.06,6.13,39311,0
2016-10-11,6.13,6.21,6.09,6.2,25870,0
2016-10-12,6.17,6.23,6,6.14,23846,0
2016-10-13,6.1,6.15,6.02,6.11,41111,0
2016-10-14,6.09,6.19,6.0076,6.18,29912,0
2016-10-17,6.2,6.2,6,6.05,85599,0
2016-10-18,6.2,6.2,5.95,6,32967,0
2016-10-19,5.95,6.05,5.95,5.95,44463,0
2016-10-20,6,6.05,5.925,6,140385,0
2016-10-21,6,6.05,5.95,6,14081,0
2016-10-24,5.95,6.25,5.95,6.25,57337,0
2016-10-25,6.3,6.3,6.2,6.25,66512,0
2016-10-26,6.25,6.4,6.25,6.4,88635,0
2016-10-27,6.4,6.45,6.3,6.35,68621,0
2016-10-28,6.35,6.35,6.2,6.25,30171,0
2016-10-31,6.3,6.45,6.1,6.15,26122,0
2016-11-01,6.15,6.15,6,6,65283,0
2016-11-02,6.05,6.05,5.95,5.95,91787,0
2016-11-03,5.95,5.95,5.8,5.9,105541,0
2016-11-04,5.85,5.85,5.75,5.8,39280,0
2016-11-07,5.85,5.9,5.7,5.75,59816,0
2016-11-08,5.7,5.8,5.65,5.8,48601,0
2016-11-09,5.7,6.15,5.6665,6.05,71504,0
2016-11-10,6.2,6.5,5.9,6.5,234770,0
2016-11-11,6.4,6.4949,6.225,6.35,89752,0
2016-11-14,6.45,6.45,6.35,6.35,50234,0
2016-11-15,6.35,6.65,6.3,6.45,165010,0
2016-11-16,6.5,6.9,6.3596,6.9,137755,0
2016-11-17,6.9,7.35,6.9,7.1,245464,0
2016-11-18,7.2,7.35,6.9,7,88888,0
2016-11-21,7,7.15,7,7.15,60517,0
2016-11-22,7.15,7.25,6.75,6.8,79572,0
2016-11-23,6.8,7.2,6.8,7.175,102354,0
2016-11-25,7.15,7.2,7,7,34709,0
2016-11-28,6.9999,7,6.9,6.9,26323,0
2016-11-29,6.95,7.15,6.9115,7,47583,0
2016-11-30,7.1,7.15,6.9,7.05,108061,0
2016-12-01,7.05,7.2,7,7.2,73241,0
2016-12-02,7.15,7.2,7.05,7.1,62092,0
2016-12-05,7.05,7.2,7.05,7.15,74719,0
2016-12-06,7.2,7.2,7.05,7.05,24761,0
2016-12-07,7.1,7.15,7.05,7.15,41338,0
2016-12-08,7.15,7.25,7.09,7.25,105685,0
2016-12-09,7.25,7.5,7.225,7.45,84061,0
2016-12-12,7.55,7.6,7.4,7.45,104933,0
2016-12-13,7.4,7.5,7.25,7.3,50445,0
2016-12-14,7.35,7.35,7.05,7.05,94261,0
2016-12-15,7.1,7.125,6.8,6.95,102749,0
2016-12-16,6.9,7.25,6.9,7.2,86784,0
2016-12-19,7.25,7.3,7.05,7.05,62294,0
2016-12-20,7.1,7.15,7.1,7.1,36931,0
2016-12-21,7.05,7.15,7,7.05,34235,0
2016-12-22,7.1,7.1,7.05,7.05,23266,0
2016-12-23,7.1,7.15,7,7.1,83404,0
2016-12-27,7,7.05,7,7,38041,0
2016-12-28,7,7.05,6.8,6.8,40675,0
2016-12-29,6.8,6.8,6.65,6.8,99997,0
2016-12-30,6.7465,6.9,6.7436,6.85,55006,0
2017-01-03,7,7.5,6.85,7.5,223974,0
2017-01-04,7.5,7.5,7.15,7.3,144553,0
2017-01-05,7.3,8.4,7.2,8.1,983114,0
2017-01-06,8.15,8.15,7.9,7.95,123069,0
2017-01-09,7.95,8.1,7.901,8.05,133207,0
2017-01-10,8.1,8.1,7.9329,7.95,118551,0
2017-01-11,7.9,8.05,7.85,7.95,97286,0
2017-01-12,7.95,8.25,7.85,8.05,157061,0
2017-01-13,8,8.25,7.9,8.1,151363,0
2017-01-17,8.1,8.35,7.95,8.2,129282,0
2017-01-18,8.2,8.2,7.95,8,71608,0
2017-01-19,7.95,8.05,7.85,7.9,159386,0
2017-01-20,7.95,7.95,7.7,7.7,51683,0
2017-01-23,7.6,7.75,7.25,7.25,224639,0
2017-01-24,7.3,7.45,7.25,7.4,107108,0
2017-01-25,7.4,7.5,7.35,7.4,56964,0
2017-01-26,7.3,7.45,7.3,7.45,44938,0
2017-01-27,7.4,7.7,7.4,7.45,55422,0
2017-01-30,7.35,7.45,7.05,7.25,115591,0
2017-01-31,7.2,7.25,7.15,7.2,22052,0
2017-02-01,7.15,7.55,7.1,7.2,74983,0
2017-02-02,7.3,7.55,7.2,7.3,50898,0
2017-02-03,7.4,7.8,7.4,7.65,163599,0
2017-02-06,7.55,7.65,7.2,7.3,137312,0
2017-02-07,7.3,7.7,7.25,7.55,120373,0
2017-02-08,7.45,7.45,7.25,7.35,98293,0
2017-02-09,7.3,7.7,7.275,7.5,59905,0
2017-02-10,7.55,7.7,7.45,7.7,51131,0
2017-02-13,7.6,7.7,7.55,7.55,53984,0
2017-02-14,7.5,7.75,7.5,7.75,79139,0
2017-02-15,7.7346,7.875,7.7,7.85,50578,0
2017-02-16,7.85,7.85,7.5,7.55,56525,0
2017-02-17,7.55,7.7,7.45,7.6,69856,0
2017-02-21,7.55,7.75,7.45,7.7,84663,0
2017-02-22,7.7,7.75,7.55,7.7,89643,0
2017-02-23,7.7,7.9,7.65,7.825,49064,0
2017-02-24,7.7,7.8501,7.6999,7.85,35671,0
2017-02-27,7.85,8,7.7,7.75,48052,0
2017-02-28,7.7,7.775,7.35,7.5,91522,0
2017-03-01,7.65,7.7,7.45,7.65,79784,0
2017-03-02,7.55,7.7,7.55,7.6,20499,0
2017-03-03,7.55,7.6,7.45,7.45,76146,0
2017-03-06,7.45,7.55,7.1001,7.35,71308,0
2017-03-07,7.3,7.35,7.25,7.25,42396,0
2017-03-08,7.3,7.3,7.05,7.1,207762,0
2017-03-09,7.05,7.4,7.05,7.35,54024,0
2017-03-10,7.35,7.5,7.25,7.5,75956,0
2017-03-13,7.5,7.5,7.25,7.4,48389,0
2017-03-14,7.35,7.35,7.2001,7.35,15717,0
2017-03-15,8,8.15,7.65,8.1,395137,0
2017-03-16,8.15,8.6,8,8.25,781233,0
2017-03-17,8.3,8.9,8.2,8.9,250472,0
2017-03-20,8.75,8.85,8.3,8.8,302070,0
2017-03-21,8.85,8.85,8.25,8.4,182000,0
2017-03-22,8.3,8.65,8.3,8.65,150904,0
2017-03-23,8.6,8.85,8.5705,8.65,69417,0
2017-03-24,8.6,8.65,8.5,8.6,43706,0
2017-03-27,8.5,8.7,8.5,8.65,27101,0
2017-03-28,8.65,8.7,8.5,8.65,40156,0
2017-03-29,8.65,8.75,8.55,8.6,95669,0
2017-03-30,8.65,8.7,8.45,8.55,72090,0
2017-03-31,8.45,8.55,8.347,8.55,79545,0
2017-04-03,8.45,8.7495,8.2,8.6,174104,0
2017-04-04,8.55,8.7,8.4,8.6,63329,0
2017-04-05,8.65,8.75,8.3,8.4,93501,0
2017-04-06,8.4,8.4,8.25,8.35,106003,0
2017-04-07,8.35,8.6,8.35,8.5,52269,0
2017-04-10,8.45,8.65,8.4,8.45,75667,0
2017-04-11,8.4,8.6,8.35,8.45,40145,0
2017-04-12,8.4,8.5,8.4,8.5,24099,0
2017-04-13,8.5,8.5,8.425,8.45,33267,0
2017-04-17,8.4,8.5,8.35,8.45,71588,0
2017-04-18,8.35,8.55,8.35,8.5,39951,0
2017-04-19,8.4,8.6,8.4,8.5,59475,0
2017-04-20,8.55,8.6,8.4,8.5,57068,0
2017-04-21,8.55,8.55,8.35,8.5,44388,0
2017-04-24,8.55,8.6,8.4,8.5,45572,0
2017-04-25,8.5,8.575,8.35,8.4,53998,0
2017-04-26,8.45,8.6,8.325,8.5,94030,0
2017-04-27,8.5,8.55,8.35,8.35,62106,0
2017-04-28,8.4,8.4,8.1489,8.2,28173,0
2017-05-01,8.3,8.3,8.1,8.15,16204,0
2017-05-02,8.15,8.25,7.95,8.15,73644,0
2017-05-03,8.15,8.2,8.05,8.05,46894,0
2017-05-04,8.05,8.05,7.9,8.05,84093,0
2017-05-05,8.05,8.1,7.9,8.05,59053,0
2017-05-08,8.15,8.4,8,8.35,79480,0
2017-05-09,8.4,8.4,7.95,8,49768,0
2017-05-10,7.95,8.05,7.8,7.9,110550,0
2017-05-11,8.4,8.4,7.35,7.55,259043,0
2017-05-12,7.4,7.45,7,7.45,296844,0
2017-05-15,7.55,7.55,7,7.1,190806,0
2017-05-16,7.15,7.3,6.9,7.15,87191,0
2017-05-17,7.1,7.1,6.7,6.85,116956,0
2017-05-18,6.85,6.95,6.7,6.85,63165,0
2017-05-19,6.85,7.25,6.85,7.2,136176,0
2017-05-22,7.2,7.4,7.05,7.15,73422,0
2017-05-23,7.15,7.3,7,7.05,53974,0
2017-05-24,7.05,7.05,6.75,6.75,115010,0
2017-05-25,6.8,6.9,6.45,6.5,174055,0
2017-05-26,6.5,6.6501,6.471,6.6,103781,0
2017-05-30,6.55,6.65,6.25,6.45,106297,0
2017-05-31,6.5,6.55,6.3,6.35,83161,0
2017-06-01,6.4,6.575,6.38,6.55,37023,0
2017-06-02,6.6,6.675,6.45,6.6,64605,0
2017-06-05,6.6,8.3,6.5,7.65,935575,0
2017-06-06,7.4,7.6,7.35,7.35,351767,0
2017-06-07,7.4,7.4,7.25,7.3,110346,0
2017-06-08,7.35,7.4,7.2,7.4,106016,0
2017-06-09,7.4,7.6,7.3,7.5,243641,0
2017-06-12,7.45,7.5,7.25,7.35,84784,0
2017-06-13,7.2225,7.35,7.2,7.3,70436,0
2017-06-14,7.3,7.55,7.05,7.05,89467,0
2017-06-15,7.0499,7.1,6.95,7,55186,0
2017-06-16,7.1,7.15,6.95,6.95,119530,0
2017-06-19,7.25,7.375,7.1,7.3,226774,0
2017-06-20,7.25,7.75,7.1,7.2,143700,0
2017-06-21,7.3,7.35,7.075,7.15,156551,0
2017-06-22,7.05,7.225,7.05,7.15,48650,0
2017-06-23,7.2,7.25,6.75,6.9,430344,0
2017-06-26,7,7.4,6.9,7.3,181958,0
2017-06-27,7.35,7.35,7.1,7.2,83061,0
2017-06-28,7.25,7.25,7.15,7.2,62372,0
2017-06-29,7.25,7.25,7,7.2,61466,0
2017-06-30,7.25,7.25,7.15,7.2,35672,0
2017-07-03,7.2,7.25,7.15,7.2,27975,0
2017-07-05,7.2404,7.25,7.15,7.15,60559,0
2017-07-06,7.2,7.261,6.95,6.95,108168,0
2017-07-07,6.95,7.2,6.95,7.15,72916,0
2017-07-10,7.15,7.2,7,7,64278,0
2017-07-11,7.15,7.15,6.9,6.95,76895,0
2017-07-12,7.05,7.125,6.85,6.95,68677,0
2017-07-13,6.95,7.5,6.95,7.45,110452,0
2017-07-14,7.4,7.4806,7.25,7.25,60736,0
2017-07-17,7.25,7.3,7.15,7.2,47571,0
2017-07-18,7.2,7.35,7.15,7.15,21755,0
2017-07-19,7.1,7.35,7.1,7.35,35229,0
2017-07-20,7.2,7.35,7.15,7.3,41051,0
2017-07-21,7.25,7.3,7.2087,7.25,120079,0
2017-07-24,7.1,7.2,7,7.1,100281,0
2017-07-25,7.05,7.3,7,7.25,65150,0
2017-07-26,7.2,7.3,7.2,7.275,26658,0
2017-07-27,7.3,7.5,7.25,7.35,156896,0
2017-07-28,7.286,7.3999,7.286,7.35,72352,0
2017-07-31,7.35,7.4,7.305,7.35,60514,0
2017-08-01,7.35,7.5,7.3,7.4,62832,0
2017-08-02,7.45,7.45,7.3083,7.4,47548,0
2017-08-03,7.49,7.5,7.3,7.35,62871,0
2017-08-04,7.45,7.65,7.35,7.65,71067,0
2017-08-07,7.65,7.8946,7.55,7.8,225967,0
2017-08-08,7.8,8.05,7.777,7.85,153745,0
2017-08-09,7.8,8.2,7.8,8.05,130808,0
2017-08-10,7.4,7.85,7.4,7.65,209663,0
2017-08-11,7.7,7.7,7.45,7.45,307841,0
2017-08-14,7.5,7.6,7.4,7.4,141230,0
2017-08-15,7.4,7.7,7.35,7.65,163376,0
2017-08-16,7.65,7.8,7.55,7.6,84631,0
2017-08-17,7.6,7.6076,7.25,7.4,78535,0
2017-08-18,7.35,7.65,7.3,7.6,98556,0
2017-08-21,7.65,7.8,7.55,7.65,91553,0
2017-08-22,7.65,7.7,7.575,7.625,64162,0
2017-08-23,7.65,7.7,7.5,7.5,7744,0
2017-08-24,7.525,7.525,7.35,7.4,132021,0
2017-08-25,7.45,7.525,7.255,7.45,48864,0
2017-08-28,7.45,7.55,7.1,7.35,89738,0
2017-08-29,7.3,7.3625,7.25,7.25,27558,0
2017-08-30,7.24,7.45,7.2,7.35,32346,0
2017-08-31,7.35,7.45,7.2,7.35,85342,0
2017-09-01,7.3,7.4,7.25,7.25,34511,0
2017-09-05,7.2,7.375,7.05,7.1,136752,0
2017-09-06,7.1,7.2,6.8,6.9,128900,0
2017-09-07,6.95,7.2,6.7,7.15,57693,0
2017-09-08,7.1,7.4,7,7.35,76642,0
2017-09-11,7.25,7.375,7.15,7.15,94492,0
2017-09-12,7.2,7.4,7.2,7.3,62402,0
2017-09-13,7.35,7.35,7.225,7.25,57291,0
2017-09-14,7.25,7.25,7.15,7.15,35763,0
2017-09-15,7.15,7.3,7.15,7.3,89313,0
2017-09-18,7.2,7.35,7.2,7.25,99529,0
2017-09-19,7.25,7.3,7.25,7.275,19238,0
2017-09-20,7.25,7.35,7.1643,7.3,27204,0
2017-09-21,7.2456,7.3,7.2456,7.275,28491,0
2017-09-22,7.25,7.3,7.2,7.3,26049,0
2017-09-25,7.25,7.3,7.15,7.25,42340,0
2017-09-26,7.3,7.3,7.1,7.1,50423,0
2017-09-27,7.15,7.25,7,7.05,151072,0
2017-09-28,7.15,7.15,6.95,7.05,45221,0
2017-09-29,7,7.15,7,7.15,26412,0
2017-10-02,7,7.2,7,7.1,43787,0
2017-10-03,7.05,7.3,7.05,7.275,67612,0
2017-10-04,7.25,7.35,7.1,7.15,64497,0
2017-10-05,7.1,7.28,7,7,77366,0
2017-10-06,7,7.185,6.95,6.95,85454,0
2017-10-09,6.9821,6.9939,6.75,6.85,142648,0
2017-10-10,6.9,7,6.7,6.8,81740,0
2017-10-11,6.75,6.9,6.7,6.75,73504,0
2017-10-12,6.75,6.85,6.6,6.8,36513,0
2017-10-13,6.75,6.9,6.7,6.9,34282,0
2017-10-16,6.8,6.8399,6.65,6.7008,43453,0
2017-10-17,6.65,6.8,6.65,6.8,71933,0
2017-10-18,6.74,6.85,6.7,6.8,31881,0
2017-10-19,6.75,6.9,6.725,6.85,51389,0
2017-10-20,6.85,6.85,6.775,6.8,24538,0
2017-10-23,6.8,6.9,6.75,6.85,235573,0
2017-10-24,6.85,6.9,6.7,6.7,114865,0
2017-10-25,6.75,6.8,6.6,6.6,65847,0
2017-10-26,6.6,6.649,6.35,6.4,75062,0
2017-10-27,6.4,6.5,6.3,6.35,98553,0
2017-10-30,6.3189,6.5,6.25,6.5,76903,0
2017-10-31,6.5,6.6,6.2,6.3,62391,0
2017-11-01,6.35,6.475,6.2,6.2,49550,0
2017-11-02,6.2,6.25,6.1,6.15,52621,0
2017-11-03,6.1,6.25,6.05,6.1,31819,0
2017-11-06,6.05,6.1,5.9,5.9,67122,0
2017-11-07,5.9,5.9435,5.7,5.75,153227,0
2017-11-08,5.9,5.9,5.55,5.65,134095,0
2017-11-09,8.45,8.5,8.25,8.325,5603137,0
2017-11-10,8.35,8.35,8.3,8.325,848192,0
