Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,28,28.75,28,28.75,220,0
2005-02-28,28.75,28.75,28.75,28.75,20,0
2005-03-01,28.75,28.75,28.75,28.75,20,0
2005-03-03,28.75,28.75,27.5,27.5,820,0
2005-03-04,28.75,28.75,28.5,28.5,1140,0
2005-03-07,29,32.5,28.75,31.5,2273,0
2005-03-08,32,32,31.75,31.75,2107,0
2005-03-09,32.5,32.5,32.2,32.5,1060,0
2005-03-10,33,33,32,32,391,0
2005-03-11,32,33.75,32,33.75,1000,0
2005-03-14,33.75,34.5,33.75,34.5,1699,0
2005-03-15,34.5,35.5,34.5,35.5,1500,0
2005-03-16,35.5,36.5,35.5,36.5,2918,0
2005-03-17,36.5,36.5,35.5,36.5,500,0
2005-03-18,36.5,36.5,35.25,35.5,1050,0
2005-03-21,35.5,35.75,32.5,35,760,0
2005-03-22,33.25,34,33.25,33.25,700,0
2005-03-24,32.5,32.5,32.5,32.5,230,0
2005-03-29,32.5,32.5,32.5,32.5,180,0
2005-03-30,33.25,33.25,32.5,32.5,120,0
2005-04-05,31.5,32,31.5,32,220,0
2005-04-06,32,33.25,32,33.25,240,0
2005-04-08,31.75,31.75,31.75,31.75,100,0
2005-04-12,31.5,31.5,25,25,3697,0
2005-04-13,25.25,26.75,25.25,26.5,663,0
2005-04-15,26.5,26.5,25,26.5,500,0
2005-04-18,27.5,27.5,27.5,27.5,100,0
2005-04-19,25.75,25.75,25,25.5,648,0
2005-04-20,27.5,28.5,27.5,28.5,600,0
2005-04-21,28.75,29,28.5,28.5,300,0
2005-04-22,27.45,28.5,27.45,28.5,353,0
2005-04-25,28.75,28.75,28.75,28.75,300,0
2005-04-26,28.75,28.75,28.75,28.75,151,0
2005-04-27,28.75,28.75,28.75,28.75,200,0
2005-04-29,27.5,31.25,27.5,31.25,300,0
2005-05-02,29.5,31,29.5,31,240,0
2005-05-03,28.75,31.25,28.75,31.25,266,0
2005-05-04,31.25,32,30.5,32,2632,0
2005-05-05,30.5,32,30.5,31.25,1080,0
2005-05-06,31.25,32,30.5,31.25,1600,0
2005-05-09,30.75,31.25,30.5,31.25,500,0
2005-05-10,30.5,31,28.75,31,760,0
2005-05-11,31,31,29.5,29.5,480,0
2005-05-12,29.5,31.25,29.5,31.25,380,0
2005-05-13,29.5,31.25,29.5,31.25,296,0
2005-05-17,32.5,35,32.25,35,1020,0
2005-05-18,35,35,34.75,35,160,0
2005-05-19,34.75,35,33.25,35,430,0
2005-05-20,35,36.25,35,36.25,600,0
2005-05-23,36.25,37.5,36.25,36.25,1000,0
2005-05-24,37.5,37.5,36.25,36.25,520,0
2005-05-25,37.25,37.5,36.25,37.5,520,0
2005-05-26,36.25,38.5,36.25,38.5,1540,0
2005-05-27,37.5,38.5,37.5,38.5,500,0
2005-05-31,37,39.25,37,39.25,730,0
2005-06-01,37.75,39.25,37.75,39.25,440,0
2005-06-02,39.25,39.75,38,39.25,2260,0
2005-06-03,38.75,39.5,38.75,39.5,800,0
2005-06-06,38.75,39.5,38.75,39.5,780,0
2005-06-07,39,39.45,39,39.45,140,0
2005-06-08,38.75,38.75,38.75,38.75,300,0
2005-06-09,39.5,39.5,39.5,39.5,48,0
2005-06-10,38.75,39.5,38.75,39.5,320,0
2005-06-13,39.75,39.75,39.75,39.75,700,0
2005-06-14,40,40,40,40,440,0
2005-06-15,40,40,38.75,38.75,1140,0
2005-06-17,38,38.75,38,38.75,400,0
2005-06-20,38,40,38,40,790,0
2005-06-21,39.25,40,39.25,40,280,0
2005-06-22,39.5,39.5,39.5,39.5,171,0
2005-06-27,38,40,38,40,840,0
2005-06-29,37.5,38,30,38,1400,0
2005-06-30,38,42.5,36,42.5,5940,0
2005-07-01,38.5,38.5,38,38,700,0
2005-07-06,38,38,38,38,80,0
2005-07-07,37.5,38,37.5,38,680,0
2005-07-08,39.5,39.5,36,38.75,160,0
2005-07-19,37.5,38.75,37.5,38.75,340,0
2005-07-22,36,36,36,36,100,0
2005-07-25,37.5,37.5,37.5,37.5,200,0
2005-07-27,37.5,37.5,36,37,420,0
2005-07-28,36,38.75,36,37.5,865,0
2005-07-29,35.25,37.25,35.25,37.25,140,0
2005-08-01,35,37.5,32.5,37.25,280,0
2005-08-04,32.75,37.25,32.75,37.25,56,0
2005-08-05,32.75,32.75,32.7,32.75,570,0
2005-08-09,32.75,33,32.75,33,200,0
2005-08-10,33,33.05,33,33.05,300,0
2005-08-11,33,35,33,33.5,540,0
2005-08-12,35,35,35,35,500,0
2005-08-16,34,34,34,34,20,0
2005-08-17,34,34.5,34,34.5,840,0
2005-08-18,34.5,35,34.5,35,680,0
2005-08-23,33.75,33.75,33.75,33.75,48,0
2005-08-25,35,36.5,35,36.5,300,0
2005-08-26,36.5,36.5,33.5,33.5,200,0
2005-08-30,33.9,36.5,33.9,36.5,260,0
2005-08-31,36.5,37.5,36.5,37.5,360,0
2005-09-01,34.45,34.45,34.3,34.3,210,0
2005-09-02,36.5,36.5,36.5,36.5,200,0
2005-09-08,34.5,35,34.5,35,102,0
2005-09-09,34.5,34.5,32.5,32.5,720,0
2005-09-12,33.75,36,32.5,36,320,0
2005-09-13,35.5,35.5,35.5,35.5,180,0
2005-09-14,35,36,34.5,36,1600,0
2005-09-19,33.5,36,33.5,36,166,0
2005-09-20,37.5,37.5,34.95,35,680,0
2005-09-21,37,37,37,37,40,0
2005-09-28,36.25,37,33,36.05,610,0
2005-09-29,35.25,35.25,35.25,35.25,160,0
2005-09-30,37,37,36.9,36.9,180,0
2005-10-06,33.75,35,33.75,35,200,0
2005-10-07,33.75,34.5,33.75,34.5,200,0
2005-10-11,34.5,34.5,34.5,34.5,100,0
2005-10-12,33,33,31.25,31.25,778,0
2005-10-13,31.25,31.25,31.25,31.25,22,0
2005-10-14,34.5,34.75,32.5,34.75,160,0
2005-10-17,34.75,34.75,34.75,34.75,100,0
2005-10-18,32.5,32.5,32.5,32.5,240,0
2005-10-19,30.75,34.75,30.75,34.75,40,0
2005-10-24,34.5,34.75,34.5,34.75,380,0
2005-10-25,34.5,34.75,31.25,34.7,802,0
2005-10-27,31,33.25,31,33.25,60,0
2005-10-28,30,32.5,28.75,32.5,930,0
2005-11-01,28,28,28,28,600,0
2005-11-02,28,28,28,28,420,0
2005-11-03,28.25,34.25,28.25,32.5,2556,0
2005-11-07,31.25,32.5,29.25,32.5,670,0
2005-11-14,29.75,32.5,29.75,32.5,200,0
2005-11-16,29.75,32.25,29.75,32.25,500,0
2005-11-21,32.5,33.75,32.5,33.75,700,0
2005-11-22,37,37,34.5,36.75,390,0
2005-11-23,35,36.5,33.6,36.5,240,0
2005-11-25,36.5,36.5,36.5,36.5,54,0
2005-11-30,35,37.5,35,37.5,660,0
2005-12-01,37.5,37.5,37.5,37.5,40,0
2005-12-05,37.5,37.5,37.5,37.5,24,0
2005-12-07,39,39,39,39,200,0
2005-12-08,37.5,39.25,34.25,39.25,444,0
2005-12-14,37.5,45,37.5,44,9415,0
2005-12-15,44,59.5,43.75,55,11669,0
2005-12-16,51.25,55,51.25,55,2067,0
2005-12-19,50.75,55,50.75,52.5,724,0
2005-12-21,49.25,52.5,49.25,52.5,120,0
2005-12-22,54.25,56.25,54,55,1900,0
2005-12-23,55,55,55,55,80,0
2005-12-27,55,55.75,55,55.5,3255,0
2005-12-28,55,56,55,55,5000,0
2005-12-29,55.4,55.4,55.25,55.25,80,0
2006-01-03,55.4,55.4,52,52,400,0
2006-01-04,53.75,53.75,50.5,52.5,235,0
2006-01-05,52.5,55,52.5,55,75,0
2006-01-06,53,53.75,52.5,52.5,300,0
2006-01-09,53.75,55,53.75,55,60,0
2006-01-12,53.75,53.75,53.75,53.75,20,0
2006-01-17,53.75,53.75,50.5,51.25,460,0
2006-01-18,53.75,53.75,53.75,53.75,1420,0
2006-01-19,53.75,53.75,53.75,53.75,40,0
2006-01-20,51.75,51.75,45.25,50,560,0
2006-01-23,47.5,47.5,47.5,47.5,700,0
2006-01-24,47.5,47.5,46.25,46.25,310,0
2006-01-26,47,47,47,47,100,0
2006-01-27,46.25,46.25,46.25,46.25,340,0
2006-01-30,44.75,45,43.75,45,2260,0
2006-01-31,43.5,45.25,42,45,5000,0
2006-02-01,42.25,45,40,45,490,0
2006-02-02,42.5,43,41.25,43,580,0
2006-02-03,40,42.5,40,42.5,1560,0
2006-02-06,42.5,42.5,40,40,20280,0
2006-02-07,39.75,40,38.75,39,12780,0
2006-02-08,38.75,45,38.75,45,16988,0
2006-02-09,45,45.5,44,45,26345,0
2006-02-10,47.5,50,47,49.5,22520,0
2006-02-13,49.5,51.25,48.5,50.5,28796,0
2006-02-14,50.3,50.3,48,48.75,10650,0
2006-02-15,49,50,48,48,9420,0
2006-02-16,50,53.5,49.75,52.5,28699,0
2006-02-17,53.5,57.5,53,57.5,49508,0
2006-02-21,57.5,58.75,52.5,58.75,11854,0
2006-02-22,58.5,58.75,56.25,56.25,18116,0
2006-02-23,57.75,57.75,55.75,56.25,13656,0
2006-02-24,56.25,56.25,52.5,56,5465,0
2006-02-27,55,55,51.5,55,14875,0
2006-02-28,54.75,55.5,54.75,55,5626,0
2006-03-01,55,58.5,55,58.4,2420,0
2006-03-02,58.75,63.25,58.75,62.5,14799,0
2006-03-03,65,68.9,62.5,62.5,8920,0
2006-03-06,62.25,62.5,59,60.25,8890,0
2006-03-07,60.25,60.25,55.55,56,7391,0
2006-03-08,55,55,51,52.25,20707,0
2006-03-09,52.5,52.5,50,50,7405,0
2006-03-10,48,49.9,48,49.75,7869,0
2006-03-13,49.75,52.5,49,52.5,3740,0
2006-03-14,52.25,52.25,46,46.25,17393,0
2006-03-15,50,55,49,53.75,20105,0
2006-03-16,56.25,56.5,54.5,55.5,5060,0
2006-03-17,56,58.75,49.25,50,4440,0
2006-03-20,49.25,49.25,46,46,15246,0
2006-03-21,47.45,51.5,46,50.25,62730,0
2006-03-22,50.75,50.75,46.25,48.5,8782,0
2006-03-23,48.75,49.5,47.75,47.75,8795,0
2006-03-24,46.25,47.5,45.25,46.1,7888,0
2006-03-27,46.5,53.75,45.75,52.5,33614,0
2006-03-28,52.75,53,51.75,52.25,91350,0
2006-03-29,52.75,52.75,50.5,51.05,4820,0
2006-03-30,51.05,51.5,50,51.5,3960,0
2006-03-31,52.25,53.75,48.5,50,19760,0
2006-04-03,50,50,47,47,37900,0
2006-04-04,48.5,48.5,46,46,7892,0
2006-04-05,47.75,47.75,44,47.75,67339,0
2006-04-06,46.25,49.75,45.75,46.75,73026,0
2006-04-07,46.75,47.5,46.25,47.5,37075,0
2006-04-10,47.5,48,45.5,45.5,21183,0
2006-04-11,45.5,45.5,42.5,45,16244,0
2006-04-12,45,45,43.75,44.5,71755,0
2006-04-13,44,45,44,44.25,29388,0
2006-04-17,45.25,45.25,45,45.05,39575,0
2006-04-18,45.25,48.75,44.1,47.5,62029,0
2006-04-19,46.25,47.5,46.25,47.5,8651,0
2006-04-20,47.75,47.75,46.75,47.25,24380,0
2006-04-21,48,48.7,47.15,48.05,22694,0
2006-04-24,47.75,47.75,46.75,46.75,1440,0
2006-04-25,46.25,46.25,45.5,45.9,5120,0
2006-04-26,46,46.5,45.75,45.75,21444,0
2006-04-27,45.5,46.25,45.5,46.25,8470,0
2006-04-28,46,46.75,45.75,46.75,8832,0
2006-05-01,45.75,48.75,45.75,48.75,45695,0
2006-05-02,48.75,51,47.75,50.5,46342,0
2006-05-03,52,52.75,52,52.4,46287,0
2006-05-04,52.55,52.55,50,50.5,41558,0
2006-05-05,49.5,49.95,48.25,48.25,37283,0
2006-05-08,49,49,47.75,47.75,19660,0
2006-05-09,47.75,48.25,47.5,47.75,53639,0
2006-05-10,47.55,49.5,47.35,49.25,32109,0
2006-05-11,52.5,62.5,52.5,58,75691,0
2006-05-12,58.25,58.75,56.25,57.5,19217,0
2006-05-15,57.75,57.75,53.5,54.75,11370,0
2006-05-16,56.25,56.25,54.85,55.15,6745,0
2006-05-17,56.75,57.5,55,55.5,16821,0
2006-05-18,54.25,54.25,51.5,53.25,32413,0
2006-05-19,52.4,52.5,52,52.25,4820,0
2006-05-22,51.5,51.5,50.25,50.45,10130,0
2006-05-23,51,51.25,49,49.25,15863,0
2006-05-24,49.25,49.75,48.25,49,8224,0
2006-05-25,49,49.25,47.75,48.75,14576,0
2006-05-26,47.75,49,47.75,49,15968,0
2006-05-30,49.75,49.85,48.5,48.75,16781,0
2006-05-31,50,53.75,48,49.95,35387,0
2006-06-01,48.5,52.35,48.5,49.5,24156,0
2006-06-02,50.9,52.2,50,50.45,19913,0
2006-06-05,51.25,51.75,49.05,50.25,23977,0
2006-06-06,50.3,50.3,49.25,49.75,25950,0
2006-06-07,49.6,50.5,48.55,49.95,15950,0
2006-06-08,50.5,50.5,48.55,49.5,33972,0
2006-06-09,49.25,49.4,46.25,48.9,26028,0
2006-06-12,48.7,49.45,46.55,47.9,92379,0
2006-06-13,47.45,47.85,45.9,46.95,28613,0
2006-06-14,47.45,47.45,45.6,46.75,11805,0
2006-06-15,47,47.2,46.55,47.1,13231,0
2006-06-16,47.35,47.7,46.05,46.9,8419,0
2006-06-19,47.75,49.2,45.2,46.25,32153,0
2006-06-20,46.5,48.9,44.7,45.7,45268,0
2006-06-21,45.75,46.7,43.35,44.6,30502,0
2006-06-22,44.8,45.15,40.9,43.75,49764,0
2006-06-23,44.2,46.2,44.2,45.1,22406,0
2006-06-26,45.35,45.35,44.7,45.05,20897,0
2006-06-27,45.4,45.4,42.4,43.8,34699,0
2006-06-28,44.15,45.05,44.1,45,34526,0
2006-06-29,45.15,45.15,44.6,45,65249,0
2006-06-30,45,45.65,42.55,42.55,526039,0
2006-07-03,43.15,44,31.3,40.75,90814,0
2006-07-05,38.75,41.05,34.8,37.7,106832,0
2006-07-06,37.45,38.75,36,37.7,42764,0
2006-07-07,38,41,37.5,38.05,62079,0
2006-07-10,37.55,40.55,35.25,37.15,152818,0
2006-07-11,37.25,38.75,35.35,38.15,31955,0
2006-07-12,37.7,38,35.25,36.5,26514,0
2006-07-13,36,36,33.9,34.8,26028,0
2006-07-14,34.55,35.75,32.55,33.45,17049,0
2006-07-17,33.6,34.75,33.5,34.3,11765,0
2006-07-18,34.7,35,34.25,34.45,16537,0
2006-07-19,34.35,35.65,34.35,35.5,40894,0
2006-07-20,35.75,36,34.4,34.8,60384,0
2006-07-21,34.8,34.8,33.3,33.95,20586,0
2006-07-24,33.75,34,22.75,23.35,446711,0
2006-07-25,23.6,24.15,22.75,24.1,63330,0
2006-07-26,24.35,27.2,23.3,26.75,75768,0
2006-07-27,26.65,30.25,26.5,26.85,97167,0
2006-07-28,27.25,28.8,26.85,27.4,87065,0
2006-07-31,27.25,27.5,26.15,26.65,47548,0
2006-08-01,27.1,27.75,25.6,26.3,41700,0
2006-08-02,26.5,26.95,25.75,26.15,35580,0
2006-08-03,26.1,26.6,24.5,25.35,74709,0
2006-08-04,25.5,25.5,23.4,24.25,58223,0
2006-08-07,24.45,24.45,23.3,23.5,27228,0
2006-08-08,23.75,24.1,23.25,23.25,22941,0
2006-08-09,23.7,23.7,21.2,22.3,88433,0
2006-08-10,22.05,23.3,21.9,22.65,56063,0
2006-08-11,22.7,23.6,22.7,23.3,32184,0
2006-08-14,23.95,25.15,23.55,24.55,52319,0
2006-08-15,25.75,26.2,24.95,25.7,36093,0
2006-08-16,25.95,26.2,24.8,25.25,16787,0
2006-08-17,25.05,30,25,29.3,65394,0
2006-08-18,29.45,29.45,26.05,27.5,51572,0
2006-08-21,27.5,28.85,27.25,27.8,30427,0
2006-08-22,28.7,29.85,28.3,29.85,76941,0
2006-08-23,30.15,32.3,30.15,31.9,93166,0
2006-08-24,32.3,33,31.75,32.9,59392,0
2006-08-25,33,36.5,32.2,36.15,82390,0
2006-08-28,36.45,40.35,36,37.7,113204,0
2006-08-29,37.5,39.5,33.1,34.7,138523,0
2006-08-30,36.15,36.15,34.15,34.4,61722,0
2006-08-31,34.25,34.95,31.7,32,67219,0
2006-09-01,32.55,33.35,30.15,31.25,66884,0
2006-09-05,31.5,32.35,30.05,31.05,65076,0
2006-09-06,31,31.7,30.1,30.3,32613,0
2006-09-07,30.05,30.2,28,28.5,50366,0
2006-09-08,28.7,29.8,28.5,29.4,40443,0
2006-09-11,29.35,29.9,28.5,29.05,35497,0
2006-09-12,29.05,29.95,28.85,29.5,32875,0
2006-09-13,29.8,29.8,28.5,28.85,41464,0
2006-09-14,28.85,29.3,27.35,27.75,61788,0
2006-09-15,27.9,28.25,26.35,26.5,64917,0
2006-09-18,27.05,27.05,25.25,25.5,47685,0
2006-09-19,25.25,25.45,24.5,24.65,54613,0
2006-09-20,24.95,27,24.5,26.65,82478,0
2006-09-21,26.5,28.75,26.5,27.5,47345,0
2006-09-22,27.5,28.9,26.5,27.35,38283,0
2006-09-25,27.35,27.9,26.55,26.9,21745,0
2006-09-26,27,27.35,26.7,27.1,33730,0
2006-09-27,27.65,28.4,27.35,28.15,35340,0
2006-09-28,28,33,28,32.75,112988,0
2006-09-29,32.75,35.5,32.7,33.6,202426,0
2006-10-02,34.45,34.5,33.2,33.35,50354,0
2006-10-03,33.25,35,31.05,31.35,76390,0
2006-10-04,31.25,32.2,30.3,32.05,71016,0
2006-10-05,31.85,34.25,31.35,33.6,43540,0
2006-10-06,33.25,33.9,32.6,33.3,24701,0
2006-10-09,33.55,35.7,33.5,35.2,62354,0
2006-10-10,35.5,35.8,34.75,34.9,41417,0
2006-10-11,34.9,35.65,31.9,35.55,165728,0
2006-10-12,35.85,36,34.85,35.8,56679,0
2006-10-13,36,36.25,34.8,35.8,66412,0
2006-10-16,36,36.15,34.85,35.05,46538,0
2006-10-17,34.8,34.8,33.95,34.35,32830,0
2006-10-18,34.25,35,34.1,34.45,16632,0
2006-10-19,34.45,34.85,33.2,33.55,27455,0
2006-10-20,33.8,33.8,32.5,33.3,35377,0
2006-10-23,33.15,35.25,32.65,35.15,105123,0
2006-10-24,35,35.2,34.65,34.75,19729,0
2006-10-25,34.9,35.5,34.5,34.75,28896,0
2006-10-26,35,35.4,34.5,35.2,18052,0
2006-10-27,35.25,35.4,34.05,34.05,41181,0
2006-10-30,34.1,34.6,33.4,34.1,17621,0
2006-10-31,34,34.95,33.8,34.3,22321,0
2006-11-01,34.5,35.35,34.25,35.05,42863,0
2006-11-02,34.85,35.25,34.3,34.35,24874,0
2006-11-03,35,35.25,34.45,35.1,35874,0
2006-11-06,35.4,37.45,35.25,36.9,78581,0
2006-11-07,36.9,37.35,36.25,36.35,44384,0
2006-11-08,36.15,36.25,35.25,36.15,30286,0
2006-11-09,36,36,35.2,35.45,50303,0
2006-11-10,35.25,35.7,34,34.85,40000,0
2006-11-13,34.95,35.75,34.4,34.9,20341,0
2006-11-14,35,36.3,34.75,35.9,41232,0
2006-11-15,36.2,37.15,35.95,36.4,43842,0
2006-11-16,36.5,39.95,36.35,39.75,84796,0
2006-11-17,39.95,41.55,38.55,39.95,78070,0
2006-11-20,39.45,40.6,39.05,39.95,42882,0
2006-11-21,40.05,40.65,38.5,39.1,44776,0
2006-11-22,38.95,40.05,38.75,39.25,37052,0
2006-11-24,39.5,39.8,39,39.2,6921,0
2006-11-27,39.25,39.25,34.75,35.3,89126,0
2006-11-28,34.55,36.5,33.75,34.4,58352,0
2006-11-29,34.95,36.2,34.9,36.15,41680,0
2006-11-30,35.7,37.75,35.7,37.15,49092,0
2006-12-01,37.4,37.7,35.1,35.3,58520,0
2006-12-04,35.65,36.1,35.4,36,22856,0
2006-12-05,36.3,38.5,35,35.2,38174,0
2006-12-06,35.6,35.95,34,34.25,44009,0
2006-12-07,34.4,35.45,33.75,35.3,46276,0
2006-12-08,35.85,37.15,35.1,36.5,92249,0
2006-12-11,40,40,34.6,34.9,221705,0
2006-12-12,35.45,36.25,35,35.15,77892,0
2006-12-13,35.5,35.5,33.65,33.85,103983,0
2006-12-14,34.9,34.9,33.25,33.5,57917,0
2006-12-15,33.5,33.5,30.75,31.35,135318,0
2006-12-18,30.95,31.25,29.25,29.8,125949,0
2006-12-19,29.75,29.8,28.85,29.05,73643,0
2006-12-20,29.3,32.25,29.3,31.75,64685,0
2006-12-21,31.85,33,31.8,32.25,74934,0
2006-12-22,32.3,32.4,30.45,30.95,53394,0
2006-12-26,30.8,31.7,30.75,31.25,26291,0
2006-12-27,31.2,34,31.2,33.5,70669,0
2006-12-28,33.5,33.95,33.2,33.25,58601,0
2006-12-29,33.25,33.8,31.9,32.6,60471,0
2007-01-03,33,33.75,32.1,32.45,100825,0
2007-01-04,32.75,32.8,31.95,32.05,41276,0
2007-01-05,31.9,32.15,31.2,31.25,67053,0
2007-01-08,31.25,31.4,30.35,30.5,77901,0
2007-01-09,30.6,30.85,29.65,30.15,70206,0
2007-01-10,30.05,30.95,29.9,30.5,53021,0
2007-01-11,30.85,31.15,30.4,30.9,31244,0
2007-01-12,31,31.25,30.25,30.8,40919,0
2007-01-16,31.25,31.25,29.75,29.85,52769,0
2007-01-17,29.85,30.45,29.8,29.9,32617,0
2007-01-18,29.5,29.75,29.15,29.3,46871,0
2007-01-19,29.25,29.3,27.65,28.05,88400,0
2007-01-22,28.05,28.45,27.8,28.2,28054,0
2007-01-23,28.25,29.45,28.05,29.2,35311,0
2007-01-24,29.35,30.45,29.3,30.4,43976,0
2007-01-25,30.65,30.95,28.45,28.7,73582,0
2007-01-26,28.75,29.65,28.65,29.3,27506,0
2007-01-29,29.45,29.5,28.65,28.9,26525,0
2007-01-30,28.9,29,28.1,28.35,39470,0
2007-01-31,28.5,29.35,28.15,28.5,43904,0
2007-02-01,28.55,29,28.25,28.35,47611,0
2007-02-02,28.55,28.9,28.25,28.65,21716,0
2007-02-05,29,29,27.55,27.85,48278,0
2007-02-06,28.1,28.1,27,27.5,45638,0
2007-02-07,27.5,27.5,25.65,26.45,111428,0
2007-02-08,26.5,27.05,25.75,26.55,80325,0
2007-02-09,26.4,28.4,26.4,27.5,237379,0
2007-02-12,23.1,23.5,19.65,20.55,1215145,0
2007-02-13,21,21.6,20.4,20.95,243039,0
2007-02-14,21.1,21.1,20.25,20.3,205596,0
2007-02-15,20.5,20.55,19.3,19.55,235613,0
2007-02-16,19.75,20.15,19.5,19.7,170232,0
2007-02-20,19.85,21,19.85,21,156595,0
2007-02-21,21,21.4,20.65,20.9,155675,0
2007-02-22,21.25,21.25,20.4,20.85,96774,0
2007-02-23,21.05,21.05,20.55,20.85,55440,0
2007-02-26,20.9,21,20.65,20.75,61497,0
2007-02-27,20,20.4,19.15,19.55,122658,0
2007-02-28,19.55,19.95,19.3,19.4,91208,0
2007-03-01,19.05,19.25,18.35,18.9,76990,0
2007-03-02,18.75,19.6,18.65,19.15,91134,0
2007-03-05,19,19.25,18.6,18.85,55027,0
2007-03-06,19.95,20,19.15,19.55,73530,0
2007-03-07,20,20.6,19.75,20.15,81814,0
2007-03-08,20.4,21.25,20.3,20.75,117120,0
2007-03-09,20.95,21,20,20.15,55168,0
2007-03-12,20.5,20.5,19.55,19.75,58134,0
2007-03-13,19.7,20,19.05,19.1,36206,0
2007-03-14,19.15,19.4,18.5,19.2,66003,0
2007-03-15,19.25,19.8,19,19.75,36104,0
2007-03-16,19.8,19.8,19.1,19.1,54675,0
2007-03-19,19.15,20.25,19,19.6,70067,0
2007-03-20,20,20,19.2,19.25,40043,0
2007-03-21,19.25,19.5,19.15,19.5,36200,0
2007-03-22,19.5,20.15,19.3,19.55,81634,0
2007-03-23,19.5,19.9,19.25,19.5,37178,0
2007-03-26,19.5,19.85,19.2,19.4,32219,0
2007-03-27,19.3,19.45,18.8,18.9,118255,0
2007-03-28,18.9,19,18,18.2,96908,0
2007-03-29,18.2,18.45,17,17.05,177461,0
2007-03-30,17.05,17.5,15.4,16.25,414795,0
2007-04-02,16.25,16.4,15.45,15.6,165800,0
2007-04-03,15.65,15.95,14.9,15.2,314573,0
2007-04-04,15.2,15.2,14.25,14.7,276297,0
2007-04-05,14.75,16.05,14.55,16,173287,0
2007-04-09,16.05,16.5,15.9,15.95,155929,0
2007-04-10,16.2,16.45,15.5,16.45,102934,0
2007-04-11,16.5,16.5,15.4,15.45,216314,0
2007-04-12,15.4,16,14.95,15.6,129785,0
2007-04-13,15.5,15.9,15.5,15.8,25421,0
2007-04-16,15.75,16.4,15.75,16.4,71433,0
2007-04-17,16.55,18.15,16.45,18,180953,0
2007-04-18,19.15,20.1,18.5,19.5,357249,0
2007-04-19,19,19.25,18.4,18.65,117714,0
2007-04-20,19,19.35,18.6,19.3,79605,0
2007-04-23,19.5,19.5,18.6,18.65,79952,0
2007-04-24,18.5,19,18.2,18.55,44430,0
2007-04-25,18.5,19.75,18.4,19.2,140895,0
2007-04-26,19.35,19.45,19.05,19.05,40566,0
2007-04-27,19.45,19.45,18.9,19,36757,0
2007-04-30,19.1,19.1,17.85,17.9,122146,0
2007-05-01,18.25,18.3,17.3,18.3,60573,0
2007-05-02,15.5,16,14.75,15.7,384649,0
2007-05-03,15.25,16.15,15.25,15.6,117006,0
2007-05-04,15.7,16.85,15.6,16.6,117835,0
2007-05-07,16.5,17.85,16.3,17.3,121242,0
2007-05-08,17,17.25,16.3,16.4,143395,0
2007-05-09,16.25,16.75,16.25,16.5,72885,0
2007-05-10,16.75,17,15.95,16.1,136353,0
2007-05-11,16.3,17.5,16,16.45,164074,0
2007-05-14,16.75,16.75,16.5,16.5,51966,0
2007-05-15,16.65,16.8,16.6,16.65,77782,0
2007-05-16,16.75,16.85,16.3,16.45,60504,0
2007-05-17,16.5,16.6,15.9,16,41578,0
2007-05-18,16,16.5,15.85,16,35344,0
2007-05-21,16.5,16.5,15.85,16,41814,0
2007-05-22,16,16.4,15.85,16.1,43446,0
2007-05-23,16.2,16.3,15.95,16.25,41703,0
2007-05-24,16.15,16.2,15.85,15.95,30208,0
2007-05-25,16.05,16.15,15.75,16,31448,0
2007-05-29,16,16.1,15.85,15.95,24394,0
2007-05-30,15.75,16.35,15.5,16.3,60645,0
2007-05-31,16.35,17.25,16.25,16.95,64570,0
2007-06-01,17.1,17.55,17.1,17.25,51377,0
2007-06-04,17.3,17.4,16.8,17.2,26017,0
2007-06-05,17.25,17.4,16.2,16.7,93100,0
2007-06-06,16.6,16.65,16.05,16.3,49908,0
2007-06-07,16.15,16.3,15.7,15.85,66630,0
2007-06-08,15.7,15.8,15.1,15.5,110696,0
2007-06-11,15.1,15.4,15,15.25,85260,0
2007-06-12,15.3,15.5,15.2,15.45,77990,0
2007-06-13,15.65,15.75,15.3,15.75,55288,0
2007-06-14,15.6,15.95,15.35,15.85,73577,0
2007-06-15,17,17,15.5,15.7,67079,0
2007-06-18,15.75,15.85,15.3,15.75,77097,0
2007-06-19,15.6,16.2,15.5,16.2,44188,0
2007-06-20,16.3,16.3,15.85,16.1,87765,0
2007-06-21,16,16.9,15.9,16.7,79958,0
2007-06-22,16.95,17.15,16.5,16.95,615985,0
2007-06-25,16.95,16.95,16.5,16.75,60116,0
2007-06-26,16.95,17.2,16.75,17.1,68759,0
2007-06-27,17.15,19.45,16.95,19.45,337263,0
2007-06-28,19.55,23.75,19.5,22.1,858201,0
2007-06-29,21.4,22.25,18.6,19.65,311299,0
2007-07-02,19.85,21,19.65,20,134136,0
2007-07-03,20.1,21.5,19.65,21.5,92216,0
2007-07-05,21.9,21.9,20.15,21.15,91613,0
2007-07-06,21.15,22.5,20.8,22,94037,0
2007-07-09,22,24.1,21.5,24.05,133700,0
2007-07-10,23.75,24.95,23.25,24.15,326452,0
2007-07-11,24.25,24.45,23.05,24,111422,0
2007-07-12,23.5,24.25,23.25,23.9,86269,0
2007-07-13,23.25,23.75,23,23,50941,0
2007-07-16,22.9,22.9,21.25,21.25,109625,0
2007-07-17,21.15,22.1,21.15,21.65,66560,0
2007-07-18,21.35,21.9,21.35,21.55,55834,0
2007-07-19,21.55,22.45,21.55,21.9,60230,0
2007-07-20,21.85,22,20.1,21.25,84192,0
2007-07-23,21.25,21.85,21,21.05,53012,0
2007-07-24,20.7,21.65,20.7,21.1,49265,0
2007-07-25,21.1,21.1,20.25,20.5,52500,0
2007-07-26,20.35,20.75,19.15,19.6,64235,0
2007-07-27,20,20.35,19.65,20.05,30641,0
2007-07-30,20,20.55,19.1,19.7,50616,0
2007-07-31,19.25,19.75,18.5,18.5,90102,0
2007-08-01,18.25,18.35,16.75,16.8,133800,0
2007-08-02,17,18.15,17,17.5,63195,0
2007-08-03,17.5,19.95,16.5,18.25,235486,0
2007-08-06,19.75,20.35,18,19.7,149651,0
2007-08-07,20.25,22.05,19.75,21.45,201676,0
2007-08-08,22.25,22.25,20,21.8,169433,0
2007-08-09,21.1,22.05,20.8,21.6,142767,0
2007-08-10,21.1,21.45,20.5,21.1,58876,0
2007-08-13,20.65,21.8,20.65,21.05,134566,0
2007-08-14,25.6,26.15,22.5,23.2,380919,0
2007-08-15,23.45,23.5,21.25,21.75,120592,0
2007-08-16,21,21.15,19.55,20.75,107276,0
2007-08-17,22.4,22.4,21.25,21.65,50396,0
2007-08-20,21.8,22,21.45,21.75,36171,0
2007-08-21,21.9,22.95,21.7,22.85,63145,0
2007-08-22,23.2,24.15,22.95,23.65,132476,0
2007-08-23,24.25,24.25,23.15,23.95,40474,0
2007-08-24,24,24,23.05,23.9,45185,0
2007-08-27,24,24.25,23.1,24.25,53437,0
2007-08-28,24,24.25,23.5,23.5,39365,0
2007-08-29,23.5,23.55,22.3,22.75,92168,0
2007-08-30,22.5,23.15,22.2,23.1,30327,0
2007-08-31,23.3,23.8,22.75,22.9,26776,0
2007-09-04,22.9,22.9,22.5,22.5,38356,0
2007-09-05,22.45,22.5,22,22.4,41728,0
2007-09-06,22.4,23.4,21.85,23.35,56290,0
2007-09-07,23.4,23.5,22,22.2,36249,0
2007-09-10,22.5,22.5,21.7,21.75,35798,0
2007-09-11,21.75,23,21.5,23,84029,0
2007-09-12,22.75,23.25,21.25,22.3,40408,0
2007-09-13,22.5,22.5,21.45,21.55,55890,0
2007-09-14,21.6,22.2,21.6,22,37762,0
2007-09-17,21.7,22.5,21.65,21.75,78236,0
2007-09-18,22.05,22.05,21.25,21.8,43932,0
2007-09-19,21.9,22.45,21.5,21.5,60573,0
2007-09-20,21.6,22.2,21.6,21.75,55192,0
2007-09-21,22,22.2,21.75,21.8,59403,0
2007-09-24,21.95,23.05,21.8,22.75,120462,0
2007-09-25,23,25.4,22.75,25.2,367408,0
2007-09-26,31.75,37.45,30.25,36.85,3366631,0
2007-09-27,45.9,48.95,42.6,44.1,6034782,0
2007-09-28,42.9,42.95,36.85,38.9,1935251,0
2007-10-01,38.9,41,35.85,38,1289433,0
2007-10-02,38.4,40.95,38.35,39.15,833145,0
2007-10-03,39.15,46.2,38.5,42.75,1737083,0
2007-10-04,44.8,44.95,40.45,40.95,711282,0
2007-10-05,41.9,42.45,39,40,550436,0
2007-10-08,40.9,46,40.1,42.4,965879,0
2007-10-09,43.1,45.3,41.5,42,550138,0
2007-10-10,41.9,45.2,41.3,42.9,756142,0
2007-10-11,43.75,44.7,39.5,40.5,769330,0
2007-10-12,41,41.5,38.25,40,428579,0
2007-10-15,40,40.75,37.25,37.95,304312,0
2007-10-16,37.15,37.7,35.55,35.85,332190,0
2007-10-17,37.65,37.65,35.05,35.85,345658,0
2007-10-18,35.45,35.5,33.1,33.6,431226,0
2007-10-19,33.5,33.5,30.35,31.2,403436,0
2007-10-22,29.5,33.15,29.05,31.55,518704,0
2007-10-23,32.05,33.75,30.75,30.9,456921,0
2007-10-24,31.1,31.15,29.3,30.15,285029,0
2007-10-25,30,30.1,28.05,28.2,286325,0
2007-10-26,28.9,29.65,28.25,28.95,290768,0
2007-10-29,29.25,32.2,29.25,31.15,539480,0
2007-10-30,30.65,31.9,30.15,30.55,405526,0
2007-10-31,30.75,30.95,29.4,30,252884,0
2007-11-01,29.55,29.55,28,28.1,243652,0
2007-11-02,28.45,29.2,26.4,27,256148,0
2007-11-05,26.5,27.4,26.15,26.5,127205,0
2007-11-06,24.25,24.25,21.85,22.75,673041,0
2007-11-07,22.65,26.25,22.35,23.6,461179,0
2007-11-08,23.5,24.25,21.55,22.65,322557,0
2007-11-09,22.4,22.7,21.5,21.9,185590,0
2007-11-12,22.05,22.7,20.35,20.35,187195,0
2007-11-13,20.9,21.95,20.65,21.45,193116,0
2007-11-14,22.2,22.35,21.3,21.6,184775,0
2007-11-15,21,21.25,20.5,20.8,95304,0
2007-11-16,21,21,20,20.3,119422,0
2007-11-19,20.15,20.3,19.45,19.7,127844,0
2007-11-20,20,20.25,17.85,18.25,205902,0
2007-11-21,17.65,18.7,16.9,17.9,202153,0
2007-11-23,17.85,19.3,17.7,18.95,89439,0
2007-11-26,19.4,19.7,18.6,18.65,133895,0
2007-11-27,18.65,19.4,18.25,18.7,88549,0
2007-11-28,19.9,21.25,19,20.4,318978,0
2007-11-29,20,20.65,19.25,19.75,157244,0
2007-11-30,20,20.95,19.75,19.8,117256,0
2007-12-03,20.05,20.3,18.55,18.6,166301,0
2007-12-04,18.6,19.65,18.55,18.8,124374,0
2007-12-05,19.3,24.6,19.25,24.6,754549,0
2007-12-06,25,25.05,22.15,23.05,587559,0
2007-12-07,23.05,23.5,21.55,22.5,224022,0
2007-12-10,22.6,22.85,21.65,22.45,143020,0
2007-12-11,22.5,25.5,22.15,22.35,462370,0
2007-12-12,22.85,23.55,22,22.3,124394,0
2007-12-13,21.65,22.2,20.35,21.6,127312,0
2007-12-14,22.25,23.9,21.3,22,212471,0
2007-12-17,21.75,22,20.65,21.4,134759,0
2007-12-18,21.9,22.25,20.5,21.65,124190,0
2007-12-19,21.1,22.5,20.75,22.4,77482,0
2007-12-20,22.4,22.5,21.05,21.4,63156,0
2007-12-21,21.55,21.75,20.35,21.15,130508,0
2007-12-24,21.1,21.15,20.55,20.9,43329,0
2007-12-26,21.5,24.85,20.45,24.25,330418,0
2007-12-27,29.45,33.75,27.65,28.75,2039979,0
2007-12-28,29.5,30.75,25.9,29.35,831740,0
2007-12-31,29.35,31.7,27.05,31.25,531920,0
2008-01-02,30.5,30.8,28.75,29.4,318627,0
2008-01-03,28.9,29.65,28.05,28.15,183018,0
2008-01-04,27.5,27.5,26,26,142723,0
2008-01-07,26,26.3,24.3,24.3,172002,0
2008-01-08,24.65,25.85,24.15,24.15,132864,0
2008-01-09,24.9,25,22.2,23.9,158783,0
2008-01-10,23.35,24.6,23.05,23.85,86660,0
2008-01-11,23.8,24.3,22.75,22.75,59909,0
2008-01-14,23.2,24,22.55,22.85,67966,0
2008-01-15,22.05,22.4,21,22,109981,0
2008-01-16,20.85,23.55,20.05,21.15,174118,0
2008-01-17,21.45,22.25,20.55,21.45,107565,0
2008-01-18,21.5,21.9,20.25,21.75,130025,0
2008-01-22,20,21.5,18.55,21.4,135166,0
2008-01-23,21,22.1,19.5,22,89286,0
2008-01-24,21.5,22.25,20.65,21.6,103634,0
2008-01-25,22.5,22.95,21.5,21.5,71278,0
2008-01-28,21.55,21.8,20.75,21.5,41195,0
2008-01-29,21.5,22.2,21.3,21.65,56020,0
2008-01-30,21.4,21.9,21.25,21.4,54829,0
2008-01-31,21.25,22,20.75,22,59227,0
2008-02-01,21.7,22.25,20.8,22.25,92982,0
2008-02-04,22.4,24.35,22.25,22.8,126156,0
2008-02-05,22.7,22.7,21.45,21.45,65157,0
2008-02-06,21.95,22.3,21.25,21.55,52846,0
2008-02-07,21.75,21.75,20.7,21,44512,0
2008-02-08,21.05,21.7,20.7,21,28399,0
2008-02-11,21.3,21.95,21.25,21.25,46897,0
2008-02-12,21.6,22.85,21.4,22.8,84712,0
2008-02-13,23,23.85,22,22,62951,0
2008-02-14,21.9,22.5,21.75,22.25,35322,0
2008-02-15,22.25,22.25,21.35,21.5,50663,0
2008-02-19,22.15,22.6,21.3,22.6,52480,0
2008-02-20,22.3,22.5,21.75,22.5,37409,0
2008-02-21,22.6,22.65,21.5,21.5,32784,0
2008-02-22,21.5,21.85,20.85,20.9,51556,0
2008-02-25,20.75,21.6,20,20.4,40154,0
2008-02-26,20.6,21,20.35,20.5,38647,0
2008-02-27,20.2,21.6,20.1,20.95,67133,0
2008-02-28,21.25,21.25,20.5,20.75,46812,0
2008-02-29,20.6,20.9,20,20.3,57817,0
2008-03-03,20.3,20.5,20.05,20.2,51995,0
2008-03-04,20.3,20.3,19.15,19.25,95837,0
2008-03-05,19.65,20,19,19.05,54067,0
2008-03-06,19.4,19.4,18.5,18.5,54179,0
2008-03-07,18.3,18.7,17.5,17.5,60397,0
2008-03-10,17.55,17.65,15.2,16.25,130462,0
2008-03-11,18.95,18.95,17.15,17.5,75552,0
2008-03-12,17.75,18,17.4,17.4,38652,0
2008-03-13,17,17.75,16.05,16.85,53411,0
2008-03-14,19,19,16.55,16.8,59203,0
2008-03-17,16.05,16.65,15.8,15.9,57426,0
2008-03-18,16.05,16.95,15.95,16.95,55992,0
2008-03-19,16.95,17.25,15.75,15.8,54563,0
2008-03-20,15.75,16.5,15.75,16.1,51787,0
2008-03-24,16,18,16,17.75,70769,0
2008-03-25,18,19.9,17.5,18.95,82446,0
2008-03-26,19,19.85,19,19.45,43309,0
2008-03-27,19.45,22.5,19.45,22.2,213508,0
2008-03-28,22.5,23.5,19.3,19.95,270088,0
2008-03-31,19.95,20.3,18.6,18.85,53013,0
2008-04-01,18.95,19.75,18.95,19,54232,0
2008-04-02,19.05,19.6,18.25,18.85,72841,0
2008-04-03,19.2,20.8,18.8,20.8,93383,0
2008-04-04,21,22,20,20.35,86960,0
2008-04-07,20.5,21.15,19.85,20.55,61297,0
2008-04-08,20.25,20.25,19.5,20,30078,0
2008-04-09,20,20,19.25,19.3,23904,0
2008-04-10,19.5,20.75,19.35,20.1,29973,0
2008-04-11,19.7,20.25,19.3,19.65,35559,0
2008-04-14,19.4,19.8,19.05,19.1,19162,0
2008-04-15,19.3,19.6,18.75,19.6,34851,0
2008-04-16,19.65,20.5,19.6,20.1,34428,0
2008-04-17,19.9,20.15,19.1,19.7,17899,0
2008-04-18,20,20.2,19.3,19.8,23526,0
2008-04-21,19.9,20.05,19.15,19.75,23929,0
2008-04-22,19.45,19.6,18.85,19.15,36135,0
2008-04-23,19.05,19.45,18.85,19.2,33196,0
2008-04-24,19.25,19.8,19,19.75,40315,0
2008-04-25,20,20,18.8,19.05,41284,0
2008-04-28,19.3,19.65,17.6,18,143416,0
2008-04-29,17.85,18.6,17.8,18.45,38694,0
2008-04-30,18.5,19,18.5,18.6,34921,0
2008-05-01,18.95,18.95,18.45,18.5,21917,0
2008-05-02,18.55,19.15,18,19.15,32147,0
2008-05-05,19,19,18.75,18.85,20518,0
2008-05-06,18.55,19.35,18.55,18.8,47397,0
2008-05-07,18.7,19.25,18.7,19.1,33191,0
2008-05-08,19,19.2,18.5,18.7,19698,0
2008-05-09,18.5,18.85,18.45,18.6,21925,0
2008-05-12,18.85,19.05,18.25,18.25,43176,0
2008-05-13,18.75,19,18.25,18.25,33942,0
2008-05-14,18.3,20.2,18.3,19.5,102419,0
2008-05-15,19.55,21.25,19.05,21,116466,0
2008-05-16,22.05,22.45,21.1,22.4,128031,0
2008-05-19,23.15,23.85,22.6,22.6,217130,0
2008-05-20,22.4,22.5,21.1,21.25,70201,0
2008-05-21,21.2,22.5,20.75,21.15,81875,0
2008-05-22,21.4,21.4,19.85,20.05,65951,0
2008-05-23,20.35,20.45,19.6,20,37240,0
2008-05-27,20.15,22.15,19.75,21.65,118708,0
2008-05-28,22.4,22.4,20.5,21.55,49353,0
2008-05-29,21.55,21.7,20.5,20.95,61304,0
2008-05-30,21,21.15,20.65,20.65,35024,0
2008-06-02,20.9,21.3,20.55,20.9,70541,0
2008-06-03,21.65,21.65,20.85,21.15,69005,0
2008-06-04,21,21.2,20.8,21.05,42703,0
2008-06-05,21.2,25.35,21.1,23.85,668031,0
2008-06-06,24.9,25.45,23.3,24.4,372683,0
2008-06-09,26,26.65,25,25,275718,0
2008-06-10,25,25.05,23.75,24.75,119319,0
2008-06-11,25,26.25,24.05,25.45,160542,0
2008-06-12,25.6,25.6,24.75,25.2,207016,0
2008-06-13,25.3,25.5,24.75,25.25,110296,0
2008-06-16,26.1,26.25,25.15,26.25,207744,0
2008-06-17,26.25,27.4,26,26.25,229674,0
2008-06-18,26.2,26.2,25.25,25.4,127578,0
2008-06-19,25.5,25.7,24.3,24.5,143094,0
2008-06-20,24.25,24.35,23.75,24,82641,0
2008-06-23,23.9,24.5,23.85,24.1,85573,0
2008-06-24,24.2,24.2,22.85,22.85,121094,0
2008-06-25,22.7,23.5,22.4,23,85554,0
2008-06-26,22.85,24.8,22.7,24.6,140868,0
2008-06-27,24.45,25.25,23.1,24.9,873751,0
2008-06-30,25,25.2,23.25,23.55,75855,0
2008-07-01,23.25,23.4,21.8,22.55,148927,0
2008-07-02,22.3,22.6,20.4,20.4,102959,0
2008-07-03,20.5,20.75,19.4,19.55,115950,0
2008-07-07,20,21.25,19.85,19.85,133607,0
2008-07-08,20.3,20.5,19.25,20.4,83413,0
2008-07-09,20.65,20.95,19.9,19.9,58019,0
2008-07-10,19.9,20.25,19.55,20.2,33561,0
2008-07-11,19.55,20.4,19.4,19.75,41364,0
2008-07-14,19.75,19.75,19.4,19.45,28523,0
2008-07-15,20,20,19.1,19.55,48518,0
2008-07-16,19.9,21.4,19.55,21.25,51409,0
2008-07-17,21.8,22.25,21.5,22.1,83830,0
2008-07-18,22.5,22.7,21.9,22.45,49874,0
2008-07-21,22.45,23.45,22.45,23.45,49169,0
2008-07-22,23.5,24.75,23,24.75,65726,0
2008-07-23,24.75,24.75,24,24.65,91576,0
2008-07-24,24.65,24.7,23.95,24.45,61418,0
2008-07-25,24.2,24.75,23.6,24.15,38467,0
2008-07-28,24.55,24.65,22.5,23,56162,0
2008-07-29,23,26.25,22.55,25.5,197912,0
2008-07-30,25.9,26.15,24.05,24.9,68787,0
2008-07-31,24.5,24.9,24.05,24.35,23087,0
2008-08-01,24.45,24.5,23,23.3,35290,0
2008-08-04,23.65,23.8,23,23.1,49433,0
2008-08-05,23.1,23.9,22.5,23.35,33427,0
2008-08-06,23.25,23.25,22.65,22.8,31975,0
2008-08-07,22.5,23.2,22.5,22.95,24497,0
2008-08-08,23.1,23.1,22,22.2,56849,0
2008-08-11,22.95,23.75,22.6,23.3,98041,0
2008-08-12,23.65,23.75,22.8,23.35,43055,0
2008-08-13,23.35,23.5,22.65,23.05,76538,0
2008-08-14,22.7,24.5,22.55,23.75,98257,0
2008-08-15,24.2,24.75,23.75,23.95,88621,0
2008-08-18,24.15,24.5,23.5,23.5,42212,0
2008-08-19,23.2,23.2,21.1,22.05,127351,0
2008-08-20,22.9,23.15,22.3,22.95,57654,0
2008-08-21,22.55,23.2,22.35,22.8,43297,0
2008-08-22,22.8,23.5,19.75,20.2,300584,0
2008-08-25,20,21.05,20,20.9,96330,0
2008-08-26,20.95,21.2,20.05,20.25,63635,0
2008-08-27,20.7,20.7,20.1,20.15,54418,0
2008-08-28,20.25,20.55,20.2,20.45,77884,0
2008-08-29,20.45,20.75,20.15,20.3,36208,0
2008-09-02,20.65,20.8,19.55,19.65,86961,0
2008-09-03,19.8,20,19.65,19.75,46846,0
2008-09-04,21.8,21.95,20,20.25,288765,0
2008-09-05,20.25,20.3,19.75,20,89993,0
2008-09-08,20,20.8,20,20.15,155189,0
2008-09-09,20.15,20.35,18.45,18.65,151936,0
2008-09-10,18.3,19.2,18.15,18.85,64361,0
2008-09-11,18.7,19.85,18.25,19.75,96887,0
2008-09-12,19.3,19.75,19,19.1,36040,0
2008-09-15,18.55,18.75,17.5,17.5,65508,0
2008-09-16,16.95,19.6,16.75,19.6,78202,0
2008-09-17,19.6,19.6,17.4,17.8,89090,0
2008-09-18,17.15,19.2,17.05,18.65,136057,0
2008-09-19,16.8,19.25,16.8,19.05,123918,0
2008-09-22,18.55,18.95,18.1,18.25,45548,0
2008-09-23,18,18.6,18,18.25,38942,0
2008-09-24,18,18.5,17.5,17.55,39874,0
2008-09-25,17.7,18.25,17.5,17.65,46708,0
2008-09-26,17.75,18.5,17.55,18.2,88154,0
2008-09-29,17.95,19.5,16.8,19.5,157529,0
2008-09-30,18.3,19.25,16.7,18,80168,0
2008-10-01,18.2,18.65,18.1,18.5,36499,0
2008-10-02,18.25,18.25,17.5,17.65,61835,0
2008-10-03,17.6,17.95,17.2,17.25,39487,0
2008-10-06,16.35,17,15.1,16.05,126997,0
2008-10-07,16.3,16.5,13.85,16.25,122263,0
2008-10-08,15.2,15.25,12.85,13.45,125159,0
2008-10-09,13.5,14.05,11.5,11.95,79995,0
2008-10-10,11.55,13,10,13,151464,0
2008-10-13,13.6,16.1,13.5,16.1,72179,0
2008-10-14,16.45,16.45,14.5,14.55,50546,0
2008-10-15,14.75,14.95,13.05,13.4,46208,0
2008-10-16,13.25,13.5,12.3,13.5,45340,0
2008-10-17,13.05,15,11.85,13.25,72298,0
2008-10-20,13.3,14.75,13.3,14.65,43763,0
2008-10-21,14.4,14.4,13.45,14,42165,0
2008-10-22,13.55,13.8,12.25,12.55,75889,0
2008-10-23,12.5,12.5,11.55,12,28828,0
2008-10-24,11.1,11.15,9.4,9.45,163647,0
2008-10-27,9.3,10.4,9.05,9.55,50880,0
2008-10-28,9.75,10.35,9.45,10.3,48589,0
2008-10-29,10.45,10.75,10.15,10.65,51869,0
2008-10-30,11,11.5,10.7,11.5,39322,0
2008-10-31,11.4,12.9,11.3,12.9,67116,0
2008-11-03,13.15,14.55,12.95,14,58627,0
2008-11-04,13.95,14.65,13.75,14.55,65624,0
2008-11-05,14.5,14.6,13,13.05,33326,0
2008-11-06,12.9,12.9,11.4,11.4,39948,0
2008-11-07,11.5,12.5,11.15,11.35,43955,0
2008-11-10,11.95,12.2,10.35,10.9,33800,0
2008-11-11,10.45,10.85,10.1,10.5,30748,0
2008-11-12,10.25,10.8,10.1,10.1,21856,0
2008-11-13,10,10.95,9.5,10.95,56808,0
2008-11-14,10.4,10.75,9.95,9.95,34146,0
2008-11-17,9.95,10.2,9.7,10.05,15033,0
2008-11-18,10.1,10.3,10.05,10.3,27061,0
2008-11-19,10.3,10.55,9.5,9.5,34543,0
2008-11-20,9.45,10.05,9.1,9.15,59266,0
2008-11-21,9.25,9.8,8.55,9.5,50783,0
2008-11-24,9.4,10.4,9.4,10.25,41970,0
2008-11-25,10.35,12.95,10.15,12.85,59796,0
2008-11-26,12.4,12.6,11.15,12.6,35919,0
2008-11-28,12.4,12.5,11.7,12.4,9404,0
2008-12-01,11.75,11.75,10,10,31914,0
2008-12-02,10.1,11.2,10,11.2,25654,0
2008-12-03,11.6,12.65,10.65,11.2,59054,0
2008-12-04,11.1,11.7,10.85,10.95,25534,0
2008-12-05,10.85,12,10.5,11.95,19809,0
2008-12-08,12.1,12.3,11.55,12.3,67849,0
2008-12-09,12.25,12.25,10.05,10.25,52384,0
2008-12-10,10.85,11.2,10.5,11.1,30664,0
2008-12-11,11.05,11.75,10.6,11.2,52857,0
2008-12-12,10.8,11.45,10.5,11.45,29220,0
2008-12-15,11.45,11.5,10.55,10.6,24143,0
2008-12-16,10.65,11.95,10.6,11.95,32760,0
2008-12-17,11.9,11.9,10.7,10.85,60027,0
2008-12-18,10.9,11.35,10.55,10.9,27424,0
2008-12-19,11.3,11.85,10.55,11.35,60545,0
2008-12-22,11.35,11.4,10.5,11.3,31726,0
2008-12-23,11.35,11.35,10.55,10.8,19723,0
2008-12-24,10.65,10.95,10.45,10.9,12514,0
2008-12-26,10.85,11,10.55,10.85,12520,0
2008-12-29,11.15,11.15,8.75,9.1,218597,0
2008-12-30,9.25,9.3,6,6.05,1152294,0
2008-12-31,6.95,8.8,6.9,8.1,437807,0
2009-01-02,8.75,9.1,8,9,133569,0
2009-01-05,9,9.15,8.55,8.8,139251,0
2009-01-06,8.9,9.25,8.85,9.05,67257,0
2009-01-07,9,9,8.5,8.65,78491,0
2009-01-08,8.75,9.2,8.6,9.1,67970,0
2009-01-09,9.2,9.2,8.5,8.6,43566,0
2009-01-12,8.55,8.7,8,8,48604,0
2009-01-13,8,8.55,8,8.35,53850,0
2009-01-14,8.4,8.45,8.15,8.35,41052,0
2009-01-15,8.35,8.45,7.8,8.4,22689,0
2009-01-16,8.45,8.75,7.9,8.3,35682,0
2009-01-20,8.5,8.7,7.85,7.85,37691,0
2009-01-21,7.75,8.05,7.6,8.05,41555,0
2009-01-22,8,8.6,7.95,8.3,38055,0
2009-01-23,8.05,8.35,8,8.05,18951,0
2009-01-26,8.05,8.05,7.5,7.7,47822,0
2009-01-27,7.7,7.8,7.5,7.6,23975,0
2009-01-28,7.7,7.75,7.55,7.6,27990,0
2009-01-29,7.65,7.7,7.3,7.3,17092,0
2009-01-30,7.25,7.5,7,7.15,26482,0
2009-02-02,7.15,7.2,7.15,7.2,15795,0
2009-02-03,7.25,7.6,7.15,7.4,19816,0
2009-02-04,7.2,7.35,7,7,19918,0
2009-02-05,7,7.1,6.55,6.8,18267,0
2009-02-06,6.85,7.25,6.85,7.25,39597,0
2009-02-09,7.45,7.5,7.25,7.5,21160,0
2009-02-10,7.55,7.7,7.15,7.15,15732,0
2009-02-11,7.2,7.25,6.8,6.95,23750,0
2009-02-12,6.95,7.25,6.95,7.2,13615,0
2009-02-13,7.25,7.55,7.2,7.45,9550,0
2009-02-17,7.15,7.3,7,7,32099,0
2009-02-18,7,7.3,7,7.2,35547,0
2009-02-19,7.3,7.65,7.3,7.45,24094,0
2009-02-20,7.3,7.3,7,7.05,27393,0
2009-02-23,7.15,7.55,6.7,6.7,23808,0
2009-02-24,6.8,7,6.75,7,27003,0
2009-02-25,6.8,6.95,6.6,6.6,22298,0
2009-02-26,7.15,7.2,6.9,7.05,25856,0
2009-02-27,7.25,7.25,7,7,22947,0
2009-03-02,7,7.1,6.4,6.4,37366,0
2009-03-03,6.25,6.65,5.8,5.9,48834,0
2009-03-04,6,6.35,5.85,5.95,48702,0
2009-03-05,5.75,5.9,5,5,49218,0
2009-03-06,5.1,5.1,4.6,4.7,36565,0
2009-03-09,4.6,4.7,4.3,4.45,60830,0
2009-03-10,4.55,5.35,4.5,5.3,47039,0
2009-03-11,5.15,5.45,5,5.2,22799,0
2009-03-12,5.3,5.5,5.2,5.5,25996,0
2009-03-13,5.5,6.25,5.5,5.85,23531,0
2009-03-16,5.95,6.4,5.9,6.05,28211,0
2009-03-17,6.1,6.15,5.95,6.15,19633,0
2009-03-18,6.65,7.25,6.25,7.25,41847,0
2009-03-19,7.6,7.75,6.6,6.8,35536,0
2009-03-20,6.85,7.5,6.5,7.5,74663,0
2009-03-23,7.5,8.3,7.3,8.3,63752,0
2009-03-24,8.15,8.3,7.85,8.05,32099,0
2009-03-25,8.1,8.55,7.95,8.55,46599,0
2009-03-26,8.5,9.1,8.45,9.1,59413,0
2009-03-27,9.2,9.4,8.75,8.8,80349,0
2009-03-30,8.55,8.6,7.65,8.05,119847,0
2009-03-31,8.15,8.75,8.1,8.55,34735,0
2009-04-01,7.65,8.75,7.5,8.7,25986,0
2009-04-02,8.7,9.2,8.4,8.5,40372,0
2009-04-03,8.7,8.75,8.1,8.5,27742,0
2009-04-06,8.4,8.7,8.2,8.6,17262,0
2009-04-07,8.75,8.75,8.05,8.05,19508,0
2009-04-08,8.1,8.45,7.9,8.1,10838,0
2009-04-09,8.1,8.55,8,8.5,44493,0
2009-04-13,8.6,8.6,7.9,8.5,42700,0
2009-04-14,8.6,8.6,8,8,38195,0
2009-04-15,8.2,9.25,8,9.05,81498,0
2009-04-16,9.3,10.55,9.25,10.55,178870,0
2009-04-17,11.1,12,10.8,11.65,169862,0
2009-04-20,12,12.25,10.05,10.25,102046,0
2009-04-21,10.15,11.2,9.6,11.2,76453,0
2009-04-22,11.2,11.55,10.85,11.05,49929,0
2009-04-23,11.1,11.5,10.45,10.5,32853,0
2009-04-24,10.6,11.1,10.5,10.7,53246,0
2009-04-27,10.7,10.7,10.05,10.3,35328,0
2009-04-28,10.2,11.3,10.05,11.3,49680,0
2009-04-29,10,10.9,9.75,10.85,130461,0
2009-04-30,11,11.3,10.5,10.65,36552,0
2009-05-01,10.65,10.95,10.2,10.25,36100,0
2009-05-04,10.5,12,10.4,11.7,152155,0
2009-05-05,11.75,12.1,11.5,11.75,89193,0
2009-05-06,12.45,12.45,11.85,12.25,75565,0
2009-05-07,12.45,13,11.75,11.85,99231,0
2009-05-08,12.35,12.65,11.85,12.45,55994,0
2009-05-11,12,12.25,11.75,11.9,43142,0
2009-05-12,11.85,12.15,10.75,11,50602,0
2009-05-13,10.75,11,9.5,9.5,113366,0
2009-05-14,9.25,9.95,9,9.65,63297,0
2009-05-15,9.95,10.75,9.95,10.3,48110,0
2009-05-18,11,11.1,10.8,11.1,62318,0
2009-05-19,11.3,11.4,10.8,10.95,36149,0
2009-05-20,11.1,11.4,10.9,10.95,42304,0
2009-05-21,10.8,10.8,10.15,10.35,32437,0
2009-05-22,10.5,10.75,10.4,10.45,26182,0
2009-05-26,10.45,11.1,10.45,10.95,39606,0
2009-05-27,10.95,11.4,10.55,10.75,42976,0
2009-05-28,10.9,11.3,10.55,10.9,23442,0
2009-05-29,11,11.15,10.9,11.15,32391,0
2009-06-01,11.35,12.5,11.15,12.3,105168,0
2009-06-02,12.9,17.4,12.85,16.15,421355,0
2009-06-03,16.05,16.25,14.55,14.8,135116,0
2009-06-04,14.75,16.5,14.75,16.35,117827,0
2009-06-05,16.35,16.9,15.45,15.55,98858,0
2009-06-08,15.55,16.1,15.1,15.45,64719,0
2009-06-09,15.6,16.5,15.5,15.95,63926,0
2009-06-10,16.25,18.2,16,18.2,275483,0
2009-06-11,18.35,19.15,17.55,17.9,181519,0
2009-06-12,18.05,18.1,17.25,17.75,63316,0
2009-06-15,17.65,17.65,16.05,16.5,97368,0
2009-06-16,16.75,17.4,15.6,15.85,71923,0
2009-06-17,16,16.05,14.75,15.35,88430,0
2009-06-18,15.35,16.2,15.15,15.95,52674,0
2009-06-19,16.2,16.2,15.5,15.5,66140,0
2009-06-22,15.55,15.55,14,14.05,81685,0
2009-06-23,14,14.4,13.35,13.45,62759,0
2009-06-24,13.65,15.45,13.55,14.45,58432,0
2009-06-25,14.55,15,14.45,14.9,54726,0
2009-06-26,15,16.2,14.7,16.2,395611,0
2009-06-29,16.25,16.25,15.15,15.2,169247,0
2009-06-30,15.2,15.85,14.75,14.75,64497,0
2009-07-01,14.95,15.6,14.55,15.2,54498,0
2009-07-02,15.05,15.05,14.4,14.5,62043,0
2009-07-06,14.35,14.4,13.75,13.9,53855,0
2009-07-07,14,14.5,14,14,23249,0
2009-07-08,14,14.4,12.5,12.7,91055,0
2009-07-09,12.75,13.7,12.75,13.05,57502,0
2009-07-10,13.25,13.8,13.1,13.8,30071,0
2009-07-13,13.9,14.5,13.2,14.35,38755,0
2009-07-14,14.45,14.7,13.45,14.2,34866,0
2009-07-15,14.5,15.7,14.2,15.7,71060,0
2009-07-16,15.5,15.75,15.2,15.7,40731,0
2009-07-17,15.7,15.7,15.3,15.45,46141,0
2009-07-20,15.5,15.75,14.9,15.05,67429,0
2009-07-21,15.2,15.45,14.55,15.05,32987,0
2009-07-22,15,16.2,14.65,16.05,73988,0
2009-07-23,15.8,16.5,15.15,15.9,137065,0
2009-07-24,15.7,16.15,15.25,16.05,72847,0
2009-07-27,16.05,17.35,15.6,17,112120,0
2009-07-28,16.75,16.9,16,16.55,60440,0
2009-07-29,16.05,16.05,15.45,15.75,28456,0
2009-07-30,16.35,16.55,16.05,16.35,41502,0
2009-07-31,16.2,16.9,16.1,16.55,49142,0
2009-08-03,16.75,17.25,16.45,17.15,47085,0
2009-08-04,16.95,17,16.4,16.75,34671,0
2009-08-05,16.65,17.2,16.05,16.75,52949,0
2009-08-06,16.8,16.8,15.9,15.95,33106,0
2009-08-07,16.6,16.6,15.95,16.3,37062,0
2009-08-10,16.25,16.25,15.75,15.9,27146,0
2009-08-11,15.75,15.95,15.1,15.2,48914,0
2009-08-12,15.15,15.95,15.15,15.5,31411,0
2009-08-13,15.65,15.95,15.25,15.7,23410,0
2009-08-14,16.6,16.6,15.25,15.45,51251,0
2009-08-17,15.1,15.25,14.4,14.45,67469,0
2009-08-18,14.6,15.05,14.55,14.75,21002,0
2009-08-19,14.55,15.25,14.2,15.15,38430,0
2009-08-20,15.15,15.5,15.15,15.5,18948,0
2009-08-21,15.85,16.15,15.25,15.45,55802,0
2009-08-24,15.55,16,15.55,16,55158,0
2009-08-25,16.05,16.1,15.2,15.6,24533,0
2009-08-26,15.7,15.75,15.25,15.45,16686,0
2009-08-27,15.25,15.55,15,15.4,18636,0
2009-08-28,15.5,15.5,15,15,21896,0
2009-08-31,14.9,14.9,14.05,14.2,45622,0
2009-09-01,14,14.9,13.4,13.5,55603,0
2009-09-02,13.25,14.5,13.25,13.9,31353,0
2009-09-03,14,14.35,13.7,14.15,32834,0
2009-09-04,14.3,14.85,14.3,14.8,47355,0
2009-09-08,14.9,15.15,14.3,14.45,30744,0
2009-09-09,14.3,15.1,14.25,14.8,41810,0
2009-09-10,14.75,14.95,14.5,14.9,13526,0
2009-09-11,14.95,15.45,14.7,14.9,40807,0
2009-09-14,14.85,15.5,14.65,15.45,53984,0
2009-09-15,15.35,16,15.05,15.6,56714,0
2009-09-16,15.6,15.9,15,15.15,87278,0
2009-09-17,15.2,15.6,15.05,15.25,23274,0
2009-09-18,15.4,15.45,15,15.15,59684,0
2009-09-21,14.9,15.25,14.8,15,23665,0
2009-09-22,15.2,15.4,15,15.35,41668,0
2009-09-23,15.5,20.4,15.5,19.9,580434,0
2009-09-24,19.6,19.6,17.6,18.35,491928,0
2009-09-25,18.25,21.6,17.7,20.6,863080,0
2009-09-28,20.45,23.35,20.25,20.95,637475,0
2009-09-29,21.25,23.25,20.25,23.15,1067784,0
2009-09-30,23.15,26.1,23,24.75,1000862,0
2009-10-01,24.4,24.4,21.45,21.6,388499,0
2009-10-02,21,22.75,19.95,22.15,377491,0
2009-10-05,22.4,23.4,22.25,22.65,190098,0
2009-10-06,22.75,23.05,21.2,22.1,148003,0
2009-10-07,22.05,22.15,21.25,21.9,102090,0
2009-10-08,22.05,24.4,21.8,23.5,369015,0
2009-10-09,23.5,24.6,22.95,23.4,221945,0
2009-10-12,23.5,23.8,22.4,22.55,135190,0
2009-10-13,22.6,22.65,21.4,22,139961,0
2009-10-14,22.45,23.75,22.25,23,214311,0
2009-10-15,22.85,23.05,22.5,22.65,79731,0
2009-10-16,22.55,23.15,21.6,21.9,77870,0
2009-10-19,22.1,22.95,22.1,22.6,86688,0
2009-10-20,23.5,23.5,21.5,21.95,85119,0
2009-10-21,21.9,22.5,21.3,21.4,71208,0
2009-10-22,18.9,19.6,17.8,19.4,529892,0
2009-10-23,19.55,19.75,18.75,18.95,193189,0
2009-10-26,18.95,19.1,17.8,17.9,116966,0
2009-10-27,18,18.35,17.1,17.2,117610,0
2009-10-28,17.2,17.45,15.9,16.15,121460,0
2009-10-29,16.25,17.9,16.2,17.6,203282,0
2009-10-30,17.35,17.6,16.15,16.45,199222,0
2009-11-02,16.55,16.85,15.1,15.65,125760,0
2009-11-03,15.45,15.65,15.2,15.6,77481,0
2009-11-04,15.6,16.1,15.1,15.1,101163,0
2009-11-05,15.35,15.65,15.15,15.5,127242,0
2009-11-06,15.35,15.9,15.3,15.6,71435,0
2009-11-09,16.1,16.1,15.05,15.15,127136,0
2009-11-10,15.2,15.45,14.25,14.6,183892,0
2009-11-11,14.85,14.85,14.25,14.5,174639,0
2009-11-12,14.5,14.5,14,14,175778,0
2009-11-13,14,14.5,13.95,14.4,104255,0
2009-11-16,14.65,14.95,14.5,14.6,103319,0
2009-11-17,14.6,14.8,14.35,14.55,63134,0
2009-11-18,14.75,14.8,14.25,14.25,81663,0
2009-11-19,14.25,14.35,13.3,13.6,96199,0
2009-11-20,13.6,13.9,13.4,13.65,84512,0
2009-11-23,13.95,14.35,13.95,14.15,152808,0
2009-11-24,14.05,14.3,13.75,14.1,74868,0
2009-11-25,14.25,16.75,14.25,15.65,646346,0
2009-11-27,14.7,15.55,14.3,14.3,237723,0
2009-11-30,14.8,15.15,14.25,15.15,182806,0
2009-12-01,15.5,15.7,15,15.3,239133,0
2009-12-02,15.4,15.4,13.75,13.95,351197,0
2009-12-03,13.8,14.1,13.3,13.4,199208,0
2009-12-04,14.75,14.9,13.3,13.6,112601,0
2009-12-07,13.35,13.75,13.35,13.55,75791,0
2009-12-08,13.75,13.8,12.9,13,192711,0
2009-12-09,13,13.25,12.65,13.1,75903,0
2009-12-10,13.05,13.4,12.75,12.85,79149,0
2009-12-11,12.85,12.85,12.3,12.4,154842,0
2009-12-14,12.4,12.4,12.05,12.2,165211,0
2009-12-15,12.8,12.8,11.75,11.75,121513,0
2009-12-16,11.75,12.1,11.2,11.45,195910,0
2009-12-17,11.3,11.4,10.85,10.85,117954,0
2009-12-18,11,12.8,10.95,12.3,499536,0
2009-12-21,12.5,12.5,11.75,11.95,166186,0
2009-12-22,12.65,13.25,11.85,11.95,246641,0
2009-12-23,12,12.15,11.55,11.6,111092,0
2009-12-24,11.9,12,11.65,11.9,45770,0
2009-12-28,12,12,10.8,11.15,426531,0
2009-12-29,11.25,18.55,10.9,18.2,3749651,0
2009-12-30,14,15.85,13.65,13.85,3864266,0
2009-12-31,14,14.45,13.7,13.9,594766,0
2010-01-04,14.5,14.5,13.35,13.5,458238,0
2010-01-05,13.6,15.5,13.45,14.25,1179559,0
2010-01-06,14.9,15.25,14.25,14.4,633759,0
2010-01-07,14.5,15.45,13.9,14.5,784995,0
2010-01-08,14.5,15.7,14.35,15.2,797904,0
2010-01-11,15.55,15.85,15.15,15.3,510634,0
2010-01-12,15.4,15.4,14.5,14.6,384059,0
2010-01-13,14.6,15.1,14.55,14.7,276383,0
2010-01-14,15.2,15.2,14.5,14.6,187604,0
2010-01-15,14.65,14.75,14.05,14.25,226792,0
2010-01-19,14.25,14.45,14.05,14.35,177724,0
2010-01-20,14.25,14.25,13.65,13.9,244965,0
2010-01-21,13.65,15.4,13.6,14,975984,0
2010-01-22,14.25,14.25,13.45,13.5,285880,0
2010-01-25,13.75,14,13,13.05,204722,0
2010-01-26,12.95,13.05,12.45,12.5,251397,0
2010-01-27,12.5,12.7,11.9,12.5,232855,0
2010-01-28,12.15,13,11.8,12.25,313888,0
2010-01-29,12.3,12.5,11.25,11.35,262201,0
2010-02-01,11.45,12.3,11.45,12.3,341185,0
2010-02-02,13,13.2,12.2,12.4,241456,0
2010-02-03,12.7,12.95,12.4,12.4,176189,0
2010-02-04,12.3,12.35,11.5,11.55,209870,0
2010-02-05,11.5,11.9,10.9,11.55,219667,0
2010-02-08,11.55,11.7,11.25,11.35,70492,0
2010-02-09,11.15,12.8,11.15,11.65,583579,0
2010-02-10,11.6,11.9,11.25,11.8,133282,0
2010-02-11,11.75,12,11.5,11.9,90122,0
2010-02-12,11.6,11.75,11.5,11.65,75086,0
2010-02-16,11.7,12.3,11.55,12.25,144302,0
2010-02-17,12.25,12.25,11.6,12.05,136004,0
2010-02-18,12.05,12.25,11.7,12.15,131797,0
2010-02-19,12.15,12.15,11.85,11.9,92590,0
2010-02-22,12.05,12.2,11.7,12,168067,0
2010-02-23,12.1,12.15,11.6,11.75,142598,0
2010-02-24,11.85,11.95,11.55,11.65,75693,0
2010-02-25,11.65,11.7,11.35,11.65,106976,0
2010-02-26,11.7,11.7,11.3,11.35,126790,0
2010-03-01,11.35,11.65,11.35,11.55,123868,0
2010-03-02,11.5,12,11.45,11.75,135999,0
2010-03-03,12,13.15,11.8,12.65,548773,0
2010-03-04,12.65,12.9,12.05,12.3,174251,0
2010-03-05,12.3,12.8,12.25,12.5,142284,0
2010-03-08,12.55,12.7,12.05,12.45,128233,0
2010-03-09,12.25,12.75,12.25,12.35,115091,0
2010-03-10,12.4,13.35,12.1,12.9,397022,0
2010-03-11,12.8,13,12.4,12.9,160422,0
2010-03-12,13,13.2,12.85,12.95,118500,0
2010-03-15,12.95,13.1,12.4,12.7,116545,0
2010-03-16,12.65,12.9,12.4,12.65,109389,0
2010-03-17,12.65,12.75,12.45,12.5,129819,0
2010-03-18,12.4,12.5,12,12.1,114433,0
2010-03-19,12.2,12.3,11.75,11.75,203870,0
2010-03-22,12.4,12.4,11.7,11.85,117068,0
2010-03-23,11.85,12.2,11.8,12,103816,0
2010-03-24,11.95,12.3,11.9,12,85924,0
2010-03-25,12,12.7,11.8,11.8,214354,0
2010-03-26,11.85,12.05,11.6,11.7,117006,0
2010-03-29,11.7,13.4,11.7,12.45,626623,0
2010-03-30,12.3,12.55,12,12.15,195754,0
2010-03-31,11.9,12.4,11.9,12.05,127602,0
2010-04-01,12.1,12.4,11.95,12.1,108239,0
2010-04-05,12.25,12.25,12.1,12.25,56086,0
2010-04-06,12.15,12.35,12.05,12.1,65230,0
2010-04-07,12.05,12.2,12,12.05,131263,0
2010-04-08,12.05,12.55,11.95,12.15,150397,0
2010-04-09,12.2,12.35,12.15,12.2,68166,0
2010-04-12,12.25,12.35,12.1,12.15,95331,0
2010-04-13,12.25,12.25,12.05,12.1,55086,0
2010-04-14,12.15,12.25,12,12.1,126954,0
2010-04-15,12.05,12.2,12,12.1,117295,0
2010-04-16,12.05,12.15,11.8,11.85,179606,0
2010-04-19,11.8,12.05,11.45,11.65,442205,0
2010-04-20,11.75,11.8,11.5,11.6,82644,0
2010-04-21,11.6,11.7,11.4,11.55,157020,0
2010-04-22,11.45,11.55,11.3,11.4,161161,0
2010-04-23,11.4,11.8,11.4,11.65,161947,0
2010-04-26,12,12.05,11.45,11.55,225368,0
2010-04-27,11.05,11.05,9.9,9.95,795337,0
2010-04-28,10.55,10.6,9.95,10,302372,0
2010-04-29,10.3,10.35,10.1,10.2,130571,0
2010-04-30,10.4,10.6,10.05,10.05,120993,0
2010-05-03,10.05,10.25,9.95,10.2,106956,0
2010-05-04,10.05,10.35,9.95,10.35,115816,0
2010-05-05,10.2,10.25,9.9,10,86197,0
2010-05-06,9.9,10,9.15,9.35,188194,0
2010-05-07,9.35,9.45,9,9,113562,0
2010-05-10,9.85,9.85,9.3,9.8,103298,0
2010-05-11,9.65,10.1,9.4,9.95,73719,0
2010-05-12,9.95,10.15,9.65,10.15,66823,0
2010-05-13,10.15,10.25,10.05,10.15,53602,0
2010-05-14,10.15,10.15,9.8,9.85,72663,0
2010-05-17,9.75,10.25,9.7,9.9,115035,0
2010-05-18,10,10.1,9.6,9.75,93823,0
2010-05-19,9.8,9.85,9.25,9.35,80847,0
2010-05-20,9.25,9.4,8.65,8.7,136414,0
2010-05-21,8.5,8.9,8.35,8.65,121516,0
2010-05-24,8.65,9.1,8.6,8.8,72434,0
2010-05-25,8.45,8.65,8.15,8.5,95461,0
2010-05-26,8.6,9.1,8.55,8.8,99446,0
2010-05-27,9.15,9.15,8.8,9.1,62307,0
2010-05-28,9.1,9.95,8.8,9.65,235997,0
2010-06-01,9.6,10.75,9.6,10.3,249988,0
2010-06-02,10.4,10.7,9.85,10.1,176574,0
2010-06-03,10.25,10.5,9.9,10,87104,0
2010-06-04,10.05,10.1,9.4,9.5,83648,0
2010-06-07,9.5,10.35,9,9,89719,0
2010-06-08,9,9.4,8.9,9.1,60767,0
2010-06-09,9.4,9.5,9,9.05,48820,0
2010-06-10,9.25,9.6,9.1,9.35,86568,0
2010-06-11,9.15,9.35,9.1,9.2,48787,0
2010-06-14,9.3,9.8,9.25,9.3,58469,0
2010-06-15,9.35,10.05,9.25,9.7,148264,0
2010-06-16,9.6,9.85,9.55,9.75,45417,0
2010-06-17,9.7,9.85,9.3,9.4,54403,0
2010-06-18,9.7,9.7,9.2,9.2,92388,0
2010-06-21,9.35,9.7,9.3,9.4,74193,0
2010-06-22,9.45,9.5,9.15,9.2,112168,0
2010-06-23,9.25,9.45,9,9.05,60025,0
2010-06-24,9,9.25,8.95,9,77386,0
2010-06-25,9.05,9.55,8.8,9,1292714,0
2010-06-28,9.15,9.6,9.05,9.4,148763,0
2010-06-29,9,9.15,8.65,8.7,237521,0
2010-06-30,8.75,9,8.55,8.7,90346,0
2010-07-01,8.75,8.9,8.4,8.4,66044,0
2010-07-02,8.4,8.65,8.05,8.05,118417,0
2010-07-06,8.15,8.45,8.15,8.35,76517,0
2010-07-07,8.2,8.3,7.55,7.85,169673,0
2010-07-08,7.8,8.05,7.5,7.5,74722,0
2010-07-09,7.55,7.75,6.75,7.6,338405,0
2010-07-12,7.5,7.75,7.3,7.5,105821,0
2010-07-13,7.5,7.85,7.4,7.8,115265,0
2010-07-14,7.8,7.85,7.55,7.85,110200,0
2010-07-15,7.85,7.85,7.4,7.45,70074,0
2010-07-16,7.45,7.45,7.2,7.35,116186,0
2010-07-19,7.25,7.45,6.85,6.85,158762,0
2010-07-20,6.85,7.2,6.65,7.2,167266,0
2010-07-21,7.25,7.35,7.05,7.15,47150,0
2010-07-22,7.2,7.5,7.15,7.5,50531,0
2010-07-23,7.5,7.9,7.5,7.9,79450,0
2010-07-26,8,8.05,7.75,8.05,53141,0
2010-07-27,8.2,8.25,7.7,7.7,91146,0
2010-07-28,7.7,7.95,7.65,7.85,52763,0
2010-07-29,7.9,8,7.5,7.75,64052,0
2010-07-30,7.75,7.75,7.5,7.7,49065,0
2010-08-02,7.7,7.8,7.4,7.5,100787,0
2010-08-03,7.55,7.8,7.55,7.8,41825,0
2010-08-04,7.95,8,7.75,7.9,45652,0
2010-08-05,7.75,8.65,7.75,8.45,219709,0
2010-08-06,8.5,8.7,8,8.1,103183,0
2010-08-09,8.25,8.35,8,8.2,65611,0
2010-08-10,8.2,8.2,7.95,8,53106,0
2010-08-11,7.9,8.1,7.5,8.05,114424,0
2010-08-12,8,8.1,7.85,7.85,126600,0
2010-08-13,7.9,8.2,7.65,7.8,40485,0
2010-08-16,7.7,7.75,7.5,7.75,36117,0
2010-08-17,7.75,7.75,7.4,7.4,73129,0
2010-08-18,7.35,7.95,7.35,7.8,53769,0
2010-08-19,7.65,7.8,7.55,7.7,19262,0
2010-08-20,7.6,7.65,7.25,7.4,56241,0
2010-08-23,7.3,7.55,7.3,7.55,33243,0
2010-08-24,7.1,7.45,7.1,7.25,32179,0
2010-08-25,7.25,7.25,6.85,7.05,36051,0
2010-08-26,7.1,7.1,6.8,6.9,34290,0
2010-08-27,6.9,7.15,6.8,7.15,25136,0
2010-08-30,7.2,7.4,7.1,7.1,21896,0
2010-08-31,7.05,7.3,6.95,7.1,20625,0
2010-09-01,7.15,7.55,7.15,7.15,37556,0
2010-09-02,7.15,7.45,7.15,7.45,17419,0
2010-09-03,7.65,7.65,7.35,7.45,19855,0
2010-09-07,7.45,8.25,7.25,8.2,121983,0
2010-09-08,8,8.9,8,8.3,135634,0
2010-09-09,8.35,8.5,8.3,8.3,46781,0
2010-09-10,8.3,9.7,8.3,9.05,283824,0
2010-09-13,9.4,9.65,8.85,9.05,135843,0
2010-09-14,9.1,9.1,8.75,8.8,36506,0
2010-09-15,8.75,8.8,8.4,8.45,58398,0
2010-09-16,8.55,9.1,8.5,8.75,80080,0
2010-09-17,8.75,9,8.75,8.85,30088,0
2010-09-20,8.95,9,8.75,8.85,47105,0
2010-09-21,8.85,9,8.55,8.6,30754,0
2010-09-22,8.55,8.8,8.5,8.55,40131,0
2010-09-23,8.5,8.9,8.5,8.75,26276,0
2010-09-24,8.85,8.9,8.7,8.85,24311,0
2010-09-27,9.25,9.3,8.7,8.95,111047,0
2010-09-28,9.15,9.2,8.8,9.05,87516,0
2010-09-29,9.2,9.45,9,9,162056,0
2010-09-30,9,9.25,8.85,9.15,71436,0
2010-10-01,9.15,9.25,8.85,9,40982,0
2010-10-04,9,9.1,8.75,8.8,28635,0
2010-10-05,8.9,9.15,8.8,8.8,45737,0
2010-10-06,8.85,9.05,8.85,9,24566,0
2010-10-07,9,9.75,9,9.4,144035,0
2010-10-08,9.55,9.9,9.3,9.6,174558,0
2010-10-11,9.9,10.25,9.75,10.2,173445,0
2010-10-12,10.25,10.25,9.95,10.25,87855,0
2010-10-13,10.35,10.75,10.35,10.75,196429,0
2010-10-14,10.9,10.9,10.45,10.6,174081,0
2010-10-15,10.5,10.7,10,10.25,77720,0
2010-10-18,10.15,10.5,10.15,10.4,84088,0
2010-10-19,10.2,10.25,9.7,10.05,101133,0
2010-10-20,10.05,10.25,9.75,10.15,51226,0
2010-10-21,10.15,10.3,9.75,9.95,41879,0
2010-10-22,9.85,10,9.55,9.65,57304,0
2010-10-25,9.75,10,9.7,9.75,39622,0
2010-10-26,9.65,9.9,9.6,9.65,39806,0
2010-10-27,9.75,9.75,9.25,9.3,57804,0
2010-10-28,9.3,9.75,9.3,9.65,44075,0
2010-10-29,9.5,9.85,9.4,9.4,33601,0
2010-11-01,9.4,9.75,9.4,9.75,45691,0
2010-11-02,9.6,9.75,9.4,9.75,45249,0
2010-11-03,9.6,9.65,9.45,9.65,43147,0
2010-11-04,9.65,9.85,9.45,9.45,110773,0
2010-11-05,9.35,11,9.35,11,285975,0
2010-11-08,11.4,12,11.15,11.65,357791,0
2010-11-09,11.75,11.75,10.55,10.75,188638,0
2010-11-10,10.85,11.05,9.7,10.9,151244,0
2010-11-11,11.1,11.1,10.55,10.65,54685,0
2010-11-12,10.6,10.7,10.2,10.45,58758,0
2010-11-15,10.3,10.65,10.05,10.4,87960,0
2010-11-16,10.15,10.6,10,10.05,77598,0
2010-11-17,10.05,10.35,10.05,10.25,57832,0
2010-11-18,10.45,10.5,10.25,10.4,67538,0
2010-11-19,10.4,10.55,10.15,10.3,40774,0
2010-11-22,10.3,10.4,10.05,10.4,66227,0
2010-11-23,10.35,10.35,10.05,10.05,34528,0
2010-11-24,10.2,11.25,10.05,11,177012,0
2010-11-26,10.85,11,10.5,10.65,58296,0
2010-11-29,11.1,11.1,10.5,10.7,156442,0
2010-11-30,10.2,10.2,9.4,9.4,194475,0
2010-12-01,9.6,9.7,8.75,8.75,208179,0
2010-12-02,8.75,9,8.5,8.5,132621,0
2010-12-03,8.55,8.9,8.55,8.55,87546,0
2010-12-06,8.55,8.9,8.5,8.5,97016,0
2010-12-07,8.7,9.05,8.35,8.35,206190,0
2010-12-08,8.45,8.7,8.45,8.6,52682,0
2010-12-09,8.75,8.8,8.5,8.7,60660,0
2010-12-10,8.8,8.9,8.6,8.6,52268,0
2010-12-13,8.7,8.7,8.6,8.65,48448,0
2010-12-14,8.65,8.75,8.45,8.45,62960,0
2010-12-15,8.4,8.5,8.3,8.3,65791,0
2010-12-16,8.3,8.65,8.3,8.65,33279,0
2010-12-17,8.65,8.7,8.55,8.65,25206,0
2010-12-20,8.65,9.15,8.65,8.75,99849,0
2010-12-21,8.85,9.3,8.8,9.25,92326,0
2010-12-22,9.35,9.75,9.15,9.6,87385,0
2010-12-23,9.65,9.95,9.65,9.8,116024,0
2010-12-27,9.9,10.15,9.8,10.1,69409,0
2010-12-28,10.1,10.1,9.75,9.75,86726,0
2010-12-29,9.7,10,9.5,9.85,74808,0
2010-12-30,9.8,10.1,9.7,9.7,87165,0
2010-12-31,9.7,9.85,9.6,9.65,48696,0
2011-01-03,9.7,9.95,9.7,9.8,68987,0
2011-01-04,9.9,10.35,9.9,10.1,113590,0
2011-01-05,10.3,10.3,9.65,9.75,114917,0
2011-01-06,9.75,9.75,9.5,9.65,53629,0
2011-01-07,9.35,9.7,9.35,9.6,48042,0
2011-01-10,9.5,9.6,9.25,9.5,53371,0
2011-01-11,9.55,9.95,9.55,9.95,80178,0
2011-01-12,10,10.05,9.6,10.05,102754,0
2011-01-13,10.05,10.45,9.75,10.25,162130,0
2011-01-14,10.05,10.4,9.95,10.15,98356,0
2011-01-18,10.2,11.1,10.1,10.1,299954,0
2011-01-19,10.25,10.3,9.6,9.6,108298,0
2011-01-20,9.6,9.65,9.35,9.4,54312,0
2011-01-21,9.45,9.65,9.25,9.25,53498,0
2011-01-24,9.25,9.55,9.2,9.2,44482,0
2011-01-25,9.25,9.4,9.15,9.2,28895,0
2011-01-26,9.5,9.6,9.3,9.4,44192,0
2011-01-27,9.55,9.65,9.3,9.45,45601,0
2011-01-28,10.35,10.8,10.05,10.15,220868,0
2011-01-31,10.1,10.4,9.9,10.15,114461,0
2011-02-01,10.15,10.4,10.05,10.2,72216,0
2011-02-02,10.1,10.3,9.7,9.85,62066,0
2011-02-03,9.85,10,9.75,9.75,32411,0
2011-02-04,9.9,9.95,9.6,9.7,44569,0
2011-02-07,9.75,9.9,9.5,9.5,55019,0
2011-02-08,9.5,10.05,9.5,9.65,64741,0
2011-02-09,9.65,9.75,9.4,9.45,98821,0
2011-02-10,9.45,9.6,9.4,9.4,15342,0
2011-02-11,9.45,9.7,9.4,9.6,24769,0
2011-02-14,9.55,9.85,9.5,9.6,43103,0
2011-02-15,9.5,9.7,9.3,9.3,50374,0
2011-02-16,9.5,9.6,9.35,9.45,17894,0
2011-02-18,9.45,9.6,9.35,9.4,35181,0
2011-02-22,9.4,9.45,9.3,9.35,27138,0
2011-02-23,9.3,9.35,9.05,9.1,34144,0
2011-02-24,8.9,9.1,8.55,8.85,75026,0
2011-02-25,8.9,9.1,8.8,9.05,20992,0
2011-02-28,9.05,9.15,8.95,9.05,17498,0
2011-03-01,8.6,9.25,8.55,8.9,20614,0
2011-03-02,9,9.1,8.75,8.95,22277,0
2011-03-03,9.05,9.15,8.85,8.95,26524,0
2011-03-04,9.3,9.3,8.85,8.95,22179,0
2011-03-07,8.95,8.95,8.75,8.8,31779,0
2011-03-08,8.9,9.15,8.75,9.05,36862,0
2011-03-09,9,9.15,8.95,9.15,11726,0
2011-03-10,9.05,9.05,8.8,8.85,21371,0
2011-03-11,8.85,8.9,8.7,8.85,17586,0
2011-03-14,8.7,8.85,8.55,8.65,60351,0
2011-03-15,8.35,8.6,8.3,8.45,57662,0
2011-03-16,8.45,8.65,8.3,8.4,29884,0
2011-03-17,8.45,8.65,8.45,8.45,20740,0
2011-03-18,8.5,8.7,8.45,8.45,29563,0
2011-03-21,8.25,8.3,8.2,8.3,38764,0
2011-03-22,8.3,8.3,8.1,8.2,117721,0
2011-03-23,8.25,8.6,8,8.6,46238,0
2011-03-24,8.6,8.8,8.6,8.7,28045,0
2011-03-25,8.7,8.9,8.65,8.8,32307,0
2011-03-28,8.75,9,8.45,8.95,40886,0
2011-03-29,9.05,9.45,9,9.4,67505,0
2011-03-30,9.25,9.45,8.95,9.05,65818,0
2011-03-31,9.15,9.15,8.9,9.05,19027,0
2011-04-01,8.8,9.15,8.65,8.9,18128,0
2011-04-04,8.75,9.1,8.7,8.95,42834,0
2011-04-05,8.9,9,8.8,8.85,10258,0
2011-04-06,8.85,9.05,8.8,8.9,24000,0
2011-04-07,8.9,9.05,8.9,8.95,14674,0
2011-04-08,8.95,9.15,8.8,8.95,18025,0
2011-04-11,9,9.15,8.65,8.8,28949,0
2011-04-12,8.65,8.8,8.45,8.5,24601,0
2011-04-13,8.5,8.7,8.3,8.3,46024,0
2011-04-14,8.3,8.65,8.1,8.1,58354,0
2011-04-15,8.45,8.45,8.15,8.3,13228,0
2011-04-18,8.35,8.4,8.2,8.3,20295,0
2011-04-19,8.2,8.6,8.15,8.55,34438,0
2011-04-20,8.6,8.75,8.55,8.65,23625,0
2011-04-21,8.65,8.75,8.55,8.7,20361,0
2011-04-25,8.75,8.75,8.55,8.7,57262,0
2011-04-26,8.65,8.95,8.6,8.6,38337,0
2011-04-27,8.55,8.75,8.5,8.6,16469,0
2011-04-28,8.7,8.7,8.6,8.6,8231,0
2011-04-29,8.25,8.25,7.55,7.85,105393,0
2011-05-02,7.35,8.2,7.35,7.8,50240,0
2011-05-03,7.7,7.8,7.4,7.65,65858,0
2011-05-04,7.6,7.7,7.35,7.35,50270,0
2011-05-05,7.35,7.55,7.25,7.45,28792,0
2011-05-06,7.5,7.95,7.45,7.45,27074,0
2011-05-09,7.5,8.85,7.45,7.95,120562,0
2011-05-10,8.05,8.05,7.7,7.75,21244,0
2011-05-11,7.7,7.75,7.5,7.55,21417,0
2011-05-12,7.4,7.6,7.25,7.3,31948,0
2011-05-13,7.4,7.55,7.25,7.3,24473,0
2011-05-16,7.2,7.45,7.15,7.15,23599,0
2011-05-17,7.05,7.2,6.9,6.95,35562,0
2011-05-18,6.9,7.05,6.9,7.05,26463,0
2011-05-19,7.1,7.15,6.95,6.95,8165,0
2011-05-20,7,7.1,6.9,6.9,21464,0
2011-05-23,6.85,6.85,6.6,6.6,37757,0
2011-05-24,6.6,6.65,6.05,6.25,75524,0
2011-05-25,6.2,6.4,6.2,6.3,17817,0
2011-05-26,6.25,6.45,6.25,6.4,32208,0
2011-05-27,6.4,6.75,6.4,6.5,36294,0
2011-05-31,6.55,6.65,6.35,6.65,258414,0
2011-06-01,6.6,6.65,6.1,6.2,65303,0
2011-06-02,6.2,6.4,6.05,6.2,36130,0
2011-06-03,6.15,6.45,6.1,6.25,26985,0
2011-06-06,6.2,6.3,6.05,6.05,27412,0
2011-06-07,6.1,6.1,5.75,5.8,42095,0
2011-06-08,5.7,5.75,5.25,5.55,88121,0
2011-06-09,6.5,6.9,5.9,6.05,102961,0
2011-06-10,5.95,5.95,5.3,5.3,195828,0
2011-06-13,5.65,6,5.45,5.5,55718,0
2011-06-14,5.75,5.75,5.05,5.15,140320,0
2011-06-15,5.1,5.2,4.9,5,73920,0
2011-06-16,4.95,5,4.55,4.55,116066,0
2011-06-17,4.65,4.95,4.55,4.7,43577,0
2011-06-20,4.7,4.85,4.65,4.7,32424,0
2011-06-21,4.75,5.15,4.7,4.85,52538,0
2011-06-22,5,5.45,4.9,5.2,63775,0
2011-06-23,5.3,5.7,5.3,5.55,58003,0
2011-06-24,5.65,5.85,5.6,5.6,56931,0
2011-06-27,5.75,5.75,5.4,5.45,41092,0
2011-06-28,5.35,5.35,4.65,4.95,145949,0
2011-06-29,4.75,5.1,4.55,4.55,361364,0
2011-06-30,5.65,5.7,5,5.05,330961,0
2011-07-01,4.95,5.15,4.85,5.1,56619,0
2011-07-05,5.15,5.65,5.15,5.2,193909,0
2011-07-06,5.2,5.4,5,5.4,114865,0
2011-07-07,5.4,5.4,5.15,5.4,51694,0
2011-07-08,5.4,5.75,5.25,5.75,99422,0
2011-07-11,5.45,5.75,5.3,5.3,54293,0
2011-07-12,5.25,5.6,5.2,5.4,25054,0
2011-07-13,5.35,5.5,5.3,5.45,10514,0
2011-07-14,5.5,5.5,5.25,5.45,35450,0
2011-07-15,5.5,5.5,5.25,5.3,27329,0
2011-07-18,5.3,5.6,5.2,5.2,98035,0
2011-07-19,5.2,5.7,5.2,5.5,74837,0
2011-07-20,5.5,5.7,5.5,5.5,68682,0
2011-07-21,5.55,6.6,5.5,6.4,339122,0
2011-07-22,6.6,6.85,6,6.05,184246,0
2011-07-25,6.1,6.1,5.75,5.8,85991,0
2011-07-26,6,6,5.8,5.8,49098,0
2011-07-27,5.8,5.95,5.8,5.8,87174,0
2011-07-28,5.8,5.85,5.75,5.75,39685,0
2011-07-29,5.75,6.1,5.6,6.05,39776,0
2011-08-01,6.3,6.3,5.75,6,53520,0
2011-08-02,6,6.15,5.75,5.8,45936,0
2011-08-03,5.65,5.75,5.05,5.2,162709,0
2011-08-04,5.2,5.25,4.75,5,71983,0
2011-08-05,5,5,4.85,4.9,55764,0
2011-08-08,4.8,5.05,4.6,5,151550,0
2011-08-09,4.8,5.25,4.8,5.1,67588,0
2011-08-10,5.15,5.2,4.7,4.9,47088,0
2011-08-11,4.9,5.35,4.85,4.9,56407,0
2011-08-12,5.35,5.35,4.85,4.85,39921,0
2011-08-15,5,5.1,4.85,5.05,42589,0
2011-08-16,5.15,5.4,4.95,5,27989,0
2011-08-17,5.05,5.2,5.05,5.15,18146,0
2011-08-18,5,5.05,4.85,4.85,19150,0
2011-08-19,4.55,4.95,4.55,4.8,17031,0
2011-08-22,4.8,4.95,4.75,4.95,8846,0
2011-08-23,4.9,4.9,4.8,4.8,10269,0
2011-08-24,4.8,4.95,4.8,4.8,10610,0
2011-08-25,4.8,4.9,4.75,4.8,13816,0
2011-08-26,4.75,4.75,4.6,4.7,15123,0
2011-08-29,4.65,4.85,4.6,4.85,58409,0
2011-08-30,4.75,4.95,4.75,4.9,23752,0
2011-08-31,5,5.4,4.95,5.3,46921,0
2011-09-01,5.4,5.65,5.25,5.25,55179,0
2011-09-02,5.25,5.4,5.15,5.3,25128,0
2011-09-06,5.1,5.45,4.9,5.4,15424,0
2011-09-07,5.5,5.55,5.4,5.5,7082,0
2011-09-08,5.45,5.45,5.15,5.15,15880,0
2011-09-09,5.15,5.2,4.75,5,21096,0
2011-09-12,4.85,5.1,4.75,4.95,14332,0
2011-09-13,4.85,5,4.8,5,8449,0
2011-09-14,4.85,5.05,4.8,4.9,17137,0
2011-09-15,4.9,5.05,4.9,4.9,13120,0
2011-09-16,4.85,5,4.8,4.8,10722,0
2011-09-19,4.9,4.9,4.65,4.7,31984,0
2011-09-20,4.7,4.8,4.6,4.6,29496,0
2011-09-21,4.65,4.9,4.6,4.6,22644,0
2011-09-22,4.6,4.6,4.35,4.5,51271,0
2011-09-23,4.45,4.55,4.05,4.55,17385,0
2011-09-26,4.75,4.75,4.5,4.6,11555,0
2011-09-27,4.6,4.75,4.55,4.6,29237,0
2011-09-28,4.6,4.65,4.3,4.5,23120,0
2011-09-29,4.5,4.65,4.35,4.5,11406,0
2011-09-30,4.45,4.5,4,4.1,32074,0
2011-10-03,4.05,4.1,3.35,3.45,61237,0
2011-10-04,3.35,3.45,3.3,3.35,24314,0
2011-10-05,3.35,3.7,3.1,3.45,31914,0
2011-10-06,3.5,3.85,3.45,3.75,15762,0
2011-10-07,3.75,3.75,3.5,3.6,15017,0
2011-10-10,3.55,3.75,3.5,3.55,7786,0
2011-10-11,3.5,3.85,3.45,3.75,7634,0
2011-10-12,3.75,4,3.65,3.75,10284,0
2011-10-13,3.75,3.8,3.7,3.75,15411,0
2011-10-14,3.75,3.95,3.65,3.8,9624,0
2011-10-17,3.85,3.85,3.75,3.8,3023,0
2011-10-18,3.75,3.85,3.6,3.7,11970,0
2011-10-19,3.75,3.85,3.7,3.75,10519,0
2011-10-20,3.75,4.75,3.75,4.5,61830,0
2011-10-21,4.5,4.5,4.25,4.35,8507,0
2011-10-24,4.2,4.4,4,4.15,25248,0
2011-10-25,4.05,4.4,4.05,4.25,18364,0
2011-10-26,4.15,4.25,4.15,4.25,2600,0
2011-10-27,4.3,5.2,4.25,4.75,184017,0
2011-10-28,4.65,4.9,4.55,4.65,18622,0
2011-10-31,4.65,4.75,4.6,4.6005,5840,0
2011-11-01,4.6,5.5,4.5,5.45,105725,0
2011-11-02,4.85,6.25,4.85,5.4,169659,0
2011-11-03,5.55,5.55,5.25,5.25,27381,0
2011-11-04,5.35,5.5495,5.05,5.456,66890,0
2011-11-07,5.55,5.75,5.05,5.2,34108,0
2011-11-08,5.15,5.5,5.05,5.35,30805,0
2011-11-09,5.5,5.5,5.05,5.15,26551,0
2011-11-10,5.1,5.1,4.8,4.85,23403,0
2011-11-11,4.7,4.85,4.5,4.55,19469,0
2011-11-14,4.4,4.6,4.3,4.35,21194,0
2011-11-15,4.45,4.5,4.25,4.35,17195,0
2011-11-16,4.3,4.4,4.1,4.25,27312,0
2011-11-17,4.25,4.25,4.1,4.15,9850,0
2011-11-18,4.1,4.1,4.05,4.05,7366,0
2011-11-21,4,4.2,3.85,4.05,25874,0
2011-11-22,4.45,4.45,4,4.45,43758,0
2011-11-23,4.25,4.4,4.15,4.2,8560,0
2011-11-25,4.05,4.25,4,4.1,7628,0
2011-11-28,4.05,4.25,3.9,4.1,26480,0
2011-11-29,4.1,4.1,4,4,9006,0
2011-11-30,4,4.2,3.95,4.2,30558,0
2011-12-01,4.2,4.5,3.95,4.3,12356,0
2011-12-02,4.25,4.45,4.05,4.45,13443,0
2011-12-05,4.35,4.45,4.15,4.4,20830,0
2011-12-06,4.3,4.5975,4.25,4.55,32808,0
2011-12-07,4.6,4.95,4.2,4.95,24705,0
2011-12-08,4.8,4.8,4.535,4.636,15289,0
2011-12-09,4.75,4.75,4.55,4.65,4902,0
2011-12-12,4.35,4.6,4.25,4.3,12674,0
2011-12-13,4.25,4.25,4.15,4.2,13603,0
2011-12-14,4.2,4.2,4,4.2,5611,0
2011-12-15,4.25,4.25,4.05,4.05,37492,0
2011-12-16,4,4.2,4,4.0005,6315,0
2011-12-19,4,4.15,3.75,3.75,14262,0
2011-12-20,3.9,3.9,3.5,3.5,18102,0
2011-12-21,3.5,3.75,3.5,3.75,27327,0
2011-12-22,3.5,3.75,3.5,3.565,19056,0
2011-12-23,3.7,3.7495,3.5145,3.55,9154,0
2011-12-27,3.5,3.725,3.45,3.455,22340,0
2011-12-28,3.45,3.745,3.4,3.5,22594,0
2011-12-29,3.45,3.615,3.2,3.35,56130,0
2011-12-30,3.3,3.34,3.055,3.15,59009,0
2012-01-03,3.175,3.45,3.175,3.315,15667,0
2012-01-04,3.35,3.475,3.25,3.2725,13759,0
2012-01-05,3.35,3.433,3.25,3.25,12233,0
2012-01-06,3.2,3.38,3.1,3.15,18668,0
2012-01-09,3.3,3.35,3.075,3.3005,4858,0
2012-01-10,3.3,3.4,3.2,3.375,12260,0
2012-01-11,3.4,3.75,3.2575,3.7,155812,0
2012-01-12,3.7,3.7,3.45,3.649,31391,0
2012-01-13,3.5,3.6,3.4,3.55,14547,0
2012-01-17,3.5,3.695,3.35,3.405,23480,0
2012-01-18,3.35,3.5,3.35,3.425,5186,0
2012-01-19,3.5,3.55,3.425,3.5,20582,0
2012-01-20,3.55,3.85,3.45,3.75,102600,0
2012-01-23,3.75,3.8,3.7,3.7495,15074,0
2012-01-24,3.75,3.85,3.65,3.85,16491,0
2012-01-25,3.9,3.9,3.65,3.8,5548,0
2012-01-26,3.8,3.8,3.45,3.5,9222,0
2012-01-27,3.45,3.55,3.3,3.351,33027,0
2012-01-30,3.3,3.4995,3.2505,3.375,7505,0
2012-01-31,3.3,3.5005,3.3,3.4,10775,0
2012-02-01,3.15,3.5,3.125,3.3,47038,0
2012-02-02,3.35,3.4,3.2,3.35,8980,0
2012-02-03,3.404,3.5,3.4,3.475,33880,0
2012-02-06,3.55,3.65,3.425,3.65,11960,0
2012-02-07,3.95,4.25,3.672,3.96,75864,0
2012-02-08,4.15,4.35,4,4.141,40547,0
2012-02-09,4.2,4.25,3.85,3.95,29833,0
2012-02-10,3.85,3.95,3.75,3.7895,11340,0
2012-02-13,3.85,4.15,3.775,4.15,18112,0
2012-02-14,4.28,4.28,4,4.05,32124,0
2012-02-15,4.15,4.25,3.65,3.8,34650,0
2012-02-16,3.8,4.05,3.65,3.85,24988,0
2012-02-17,3.85,4.05,3.8,3.974,14087,0
2012-02-21,3.85,3.95,3.7545,3.95,14524,0
2012-02-22,3.95,4.1975,3.785,3.9645,11323,0
2012-02-23,4.05,4.05,3.8,3.85,9729,0
2012-02-24,3.95,3.95,3.8,3.8025,5711,0
2012-02-27,3.8,3.9,3.75,3.75,24908,0
2012-02-28,3.75,3.9,3.75,3.8925,7834,0
2012-02-29,3.9,3.9,3.7525,3.7995,3738,0
2012-03-01,3.75,3.95,3.55,3.85,13915,0
2012-03-02,3.7,3.9,3.7,3.8,8350,0
2012-03-05,3.8,3.8005,3.75,3.75,4768,0
2012-03-06,3.95,3.95,3.75,3.75,5563,0
2012-03-07,3.6005,3.75,3.6005,3.66,2280,0
2012-03-08,3.75,3.85,3.7,3.7005,6527,0
2012-03-09,3.8,3.85,3.7,3.75,8763,0
2012-03-12,3.7,3.775,3.65,3.65,8042,0
2012-03-13,3.65,3.9,3.6175,3.9,38296,0
2012-03-14,3.8,3.8995,3.8,3.8,8148,0
2012-03-15,3.8,3.9,3.7,3.7,7645,0
2012-03-16,3.7,3.95,3.405,3.475,37741,0
2012-03-19,3.5,3.749,3.5,3.65,11047,0
2012-03-20,3.55,3.7,3.55,3.5765,4754,0
2012-03-21,3.7,4,3.7,3.8995,18473,0
2012-03-22,4.3,4.35,3.95,4.1,77636,0
2012-03-23,4.15,5.15,4.15,4.925,221826,0
2012-03-26,5.2,5.9,5.15,5.45,143242,0
2012-03-27,5.25,5.55,5.205,5.25,66216,0
2012-03-28,5.35,5.35,4.95,5.15,51786,0
2012-03-29,5.55,5.55,5.25,5.25,71955,0
2012-03-30,5.35,5.4,4.9995,5.15,25944,0
2012-04-02,5.15,5.6,5.15,5.3,42539,0
2012-04-03,5.5,5.65,5.25,5.35,51725,0
2012-04-04,5.35,5.4005,5.15,5.2,27927,0
2012-04-05,5.25,5.4,5.1,5.2,82313,0
2012-04-09,5.5,6.05,5.4,5.65,157983,0
2012-04-10,5.55,5.75,5.2,5.25,43323,0
2012-04-11,5.3,5.5,5.25,5.4,20244,0
2012-04-12,5.5,5.5,5.15,5.2,27971,0
2012-04-13,5.15,5.35,4.9055,4.95,24102,0
2012-04-16,5,5.1,4.45,4.7,36684,0
2012-04-17,4.75,4.9,4.65,4.85,14409,0
2012-04-18,4.95,5.2,4.75,4.75,21487,0
2012-04-19,4.75,5.15,4.65,4.7,53432,0
2012-04-20,4.85,4.8985,4.5,4.5745,24980,0
2012-04-23,4.35,4.37,4,4.05,44028,0
2012-04-24,4.05,4.15,3.85,3.95,46852,0
2012-04-25,4.1,4.1,4,4,6499,0
2012-04-26,3.95,4.2,3.8,3.8995,14333,0
2012-04-27,3.9,4.15,3.8,4.15,9268,0
2012-04-30,4.25,4.25,3.8,3.85,10353,0
2012-05-01,4.1,4.1,3.75,3.8,7005,0
2012-05-02,3.75,4,3.75,3.999,13555,0
2012-05-03,4,4.15,3.9,3.905,9737,0
2012-05-04,3.9,4.05,3.8,3.85,18134,0
2012-05-07,3.75,3.95,3.5,3.65,29024,0
2012-05-08,3.5,3.7,3.5,3.5,15016,0
2012-05-09,3.5,3.7,3.45,3.45,2790,0
2012-05-10,3.5,3.6,3.45,3.53,3645,0
2012-05-11,3.65,3.7,3.5,3.5,6953,0
2012-05-14,3.4,3.7,3.4,3.4,6109,0
2012-05-15,3.5,3.5,3.25,3.2555,22098,0
2012-05-16,3.45,3.5,3.25,3.35,7402,0
2012-05-17,3.3,3.5,3.3,3.3,11128,0
2012-05-18,3.35,3.4995,3.25,3.35,11066,0
2012-05-21,3.25,3.45,3.25,3.45,4960,0
2012-05-22,3.3,3.4995,3.15,3.15,19402,0
2012-05-23,3.1,3.45,3.05,3.43,14936,0
2012-05-24,3.45,3.45,3.2555,3.445,7429,0
2012-05-25,3.25,3.5,3.25,3.495,5690,0
2012-05-29,3.35,3.65,3.35,3.4,8092,0
2012-05-30,3.5,3.5215,3.25,3.255,3504,0
2012-05-31,3.25,3.55,3.244,3.505,5464,0
2012-06-01,3.45,3.5,3.345,3.494,4311,0
2012-06-04,3.4,3.4,3.25,3.35,13916,0
2012-06-05,3.35,3.4,3.3,3.3945,3662,0
2012-06-06,3.255,3.45,3.255,3.449,3095,0
2012-06-07,3.5,3.5,3.35,3.4,4806,0
2012-06-08,3.5,3.5,3.255,3.301,7210,0
2012-06-11,3.5,3.5,3.2655,3.3,1639,0
2012-06-12,3.3,3.5,3.2675,3.45,10602,0
2012-06-13,3.3,3.55,3.3,3.315,7552,0
2012-06-14,3.5,3.5,3.115,3.115,26136,0
2012-06-15,3.35,3.4395,3.15,3.15,30516,0
2012-06-18,3.15,3.45,3.0625,3.25,57567,0
2012-06-19,3.25,3.35,3.1155,3.34,3326,0
2012-06-20,3.35,3.5,3.33,3.444,54679,0
2012-06-21,3.4,3.449,3.3,3.3,4671,0
2012-06-22,3.3,3.45,3.26,3.45,13382,0
2012-06-25,3.5,3.5,3.25,3.25,2426,0
2012-06-26,3.25,3.3,3.05,3.055,24357,0
2012-06-27,3.1,3.1,2.8,2.875,25027,0
2012-06-28,3.05,3.05,2.85,2.95,10128,0
2012-06-29,2.875,3.2375,2.8285,2.9,15877,0
2012-07-02,2.75,3.15,2.75,2.8605,8167,0
2012-07-03,2.85,3,2.85,3,722,0
2012-07-05,3.1,3.1,2.75,2.8005,17153,0
2012-07-06,2.8005,2.8115,2.425,2.455,66208,0
2012-07-09,2.5,2.65,2.451,2.55,13062,0
2012-07-10,2.65,2.68,2.43,2.45,11836,0
2012-07-11,2.45,2.528,2.25,2.4455,17130,0
2012-07-12,2.4,2.4,2.2,2.3,13218,0
2012-07-13,2.2,2.3,2.2,2.299,5362,0
2012-07-16,2.4,2.4,1.95,2.2,9720,0
2012-07-17,2.3,2.3,2.06,2.16,13528,0
2012-07-18,2.4,2.45,2.16,2.45,17828,0
2012-07-19,2.45,2.45,2.3025,2.35,8131,0
2012-07-20,2.2555,2.4475,2.2505,2.251,3340,0
2012-07-23,2.25,2.4475,2.25,2.25,1587,0
2012-07-24,2.25,2.25,2.05,2.2,9124,0
2012-07-25,1.95,2.2055,1.95,2.05,4337,0
2012-07-26,2.2,2.2,2.0005,2.0005,10754,0
2012-07-27,2.1,2.1,2.003,2.05,8716,0
2012-07-30,2.05,2.0995,2.05,2.05,5680,0
2012-07-31,2.005,2.0445,1.9,1.9,18366,0
2012-08-01,1.9,2,1.75,1.75,10174,0
2012-08-02,1.7,2.1,1.7,2.05,11838,0
2012-08-03,2,2,1.8,1.925,10460,0
2012-08-06,1.85,2,1.75,1.824,15339,0
2012-08-07,1.75,2,1.7045,2,12608,0
2012-08-08,2,2,1.75,1.9,31160,0
2012-08-09,1.75,1.95,1.75,1.9,16382,0
2012-08-10,1.8,1.9,1.8,1.8505,4314,0
2012-08-13,1.9,1.95,1.85,1.9495,2440,0
2012-08-14,1.7585,1.95,1.7585,1.9495,7630,0
2012-08-15,1.9,1.9,1.8,1.85,2268,0
2012-08-16,1.95,1.95,1.8005,1.9,3103,0
2012-08-17,1.8,1.895,1.8,1.8175,5013,0
2012-08-20,1.765,1.845,1.75,1.8005,3824,0
2012-08-21,1.75,1.85,1.75,1.8,2390,0
2012-08-22,1.85,1.9,1.7505,1.7525,7272,0
2012-08-23,1.85,3.5,1.85,2.74,171348,0
2012-08-24,2.85,2.889,2.3175,2.4,43709,0
2012-08-27,2.8,2.8,2.4,2.4,20474,0
2012-08-28,2.4,2.4995,2.4,2.45,9557,0
2012-08-29,2.45,2.485,2.165,2.3,8808,0
2012-08-30,2.45,2.484,2.2755,2.35,9750,0
2012-08-31,2.45,2.5495,2.35,2.45,9114,0
2012-09-04,2.55,2.55,2.45,2.55,3925,0
2012-09-05,2.55,2.55,2.225,2.35,9660,0
2012-09-06,2.4,2.55,2.35,2.35,13602,0
2012-09-07,2.25,2.425,2.225,2.3,14516,0
2012-09-10,2.3,2.5,2.3,2.3,8409,0
2012-09-11,2.5,2.55,2.301,2.45,10350,0
2012-09-12,2.31,2.55,2.31,2.45,21084,0
2012-09-13,2.45,2.7,2.45,2.6,16557,0
2012-09-14,2.7,2.7,2.5,2.55,9544,0
2012-09-17,2.6,2.6,2.35,2.55,6640,0
2012-09-18,2.3685,2.5,2.3685,2.425,4489,0
2012-09-19,2.35,2.5,2.25,2.5,9398,0
2012-09-20,2.35,2.83,2.15,2.7005,133623,0
2012-09-21,2.85,2.85,2.4,2.5505,9846,0
2012-09-24,2.4555,3.1,2.4555,3.1,68490,0
2012-09-25,3.1,3.3,3,3.3,33390,0
2012-09-26,3.35,3.35,3.075,3.15,10156,0
2012-09-27,3.3,3.3,3.05,3.1,13579,0
2012-09-28,3,3.27,3,3.05,15427,0
2012-10-01,3,3.248,3,3.057,3780,0
2012-10-02,3.05,3.05,3,3.025,8212,0
2012-10-03,3.05,3.128,3.0005,3.128,2864,0
2012-10-04,2.905,3.1,2.8905,2.9115,5238,0
2012-10-05,2.9115,3.025,2.65,2.7005,4314,0
2012-10-08,2.55,2.75,2.5,2.599,13106,0
2012-10-09,2.5,2.5005,2.405,2.413,14727,0
2012-10-10,2.3,2.5,2.3,2.45,4675,0
2012-10-11,2.695,2.8005,2.666,2.71,9730,0
2012-10-12,2.7,2.7,2.681,2.7,390,0
2012-10-15,2.7,2.85,2.6335,2.85,3100,0
2012-10-16,2.85,2.85,2.5,2.5,10788,0
2012-10-17,2.5,2.6965,2.4625,2.5,9320,0
2012-10-18,2.5,2.6,2.5,2.55,6504,0
2012-10-19,2.55,2.594,2.425,2.453,25245,0
2012-10-22,2.425,2.5575,2.205,2.4995,34916,0
2012-10-23,2.35,2.7,2.3,2.4,7364,0
2012-10-24,2.308,2.544,2.308,2.45,3191,0
2012-10-25,2.309,2.499,2.309,2.499,3969,0
2012-10-26,2.2,2.77,2.04,2.13,49106,0
2012-10-31,2.06,2.11,1.55,1.64,150364,0
2012-11-01,1.65,1.8781,1.65,1.76,64944,0
2012-11-02,1.82,1.86,1.56,1.62,31153,0
2012-11-05,1.68,1.73,1.65,1.67,10735,0
2012-11-06,1.73,1.75,1.7,1.75,19962,0
2012-11-07,1.78,1.78,1.7,1.77,15427,0
2012-11-08,1.79,1.8,1.7,1.77,6000,0
2012-11-09,1.76,1.8,1.61,1.65,11610,0
2012-11-12,1.69,1.69,1.55,1.65,25702,0
2012-11-13,1.59,1.68,1.55,1.68,49376,0
2012-11-14,1.68,1.68,1.67,1.68,2260,0
2012-11-15,1.69,1.8,1.55,1.58,39857,0
2012-11-16,1.55,1.58,1.52,1.53,1700,0
2012-11-19,1.53,1.58,1.53,1.56,24101,0
2012-11-20,1.58,1.76,1.57,1.71,29765,0
2012-11-21,1.73,1.74,1.68,1.74,7412,0
2012-11-23,1.68,1.72,1.68,1.72,690,0
2012-11-26,1.9,3.43,1.9,2.65,997261,0
2012-11-27,2.95,2.95,2.35,2.38,246344,0
2012-11-28,2.36,2.3601,1.93,2.2,189609,0
2012-11-29,2.22,2.68,2.22,2.56,229339,0
2012-11-30,2.69,2.79,2.51,2.52,200173,0
2012-12-03,2.48,2.63,2.1,2.15,166322,0
2012-12-04,2.01,2.09,1.95,1.974,183823,0
2012-12-05,1.86,2.01,1.8,1.88,107505,0
2012-12-06,1.8,1.84,1.79,1.79,62733,0
2012-12-07,1.78,1.94,1.7315,1.88,75125,0
2012-12-10,1.81,1.99,1.73,1.75,95244,0
2012-12-11,1.71,1.84,1.7,1.77,33493,0
2012-12-12,1.77,1.87,1.77,1.8,26590,0
2012-12-13,1.76,1.859,1.75,1.82,13580,0
2012-12-14,1.83,1.91,1.8115,1.84,27200,0
2012-12-17,1.83,1.9,1.81,1.85,19709,0
2012-12-18,1.85,1.85,1.79,1.79,36152,0
2012-12-19,1.8,1.84,1.7501,1.79,30528,0
2012-12-20,1.77,1.84,1.7,1.78,45580,0
2012-12-21,1.68,1.72,1.6,1.7,83483,0
2012-12-24,1.63,1.7,1.62,1.7,5083,0
2012-12-26,1.66,1.7,1.63,1.68,12408,0
2012-12-27,1.681,1.681,1.61,1.62,54771,0
2012-12-28,1.62,1.65,1.59,1.61,54835,0
2012-12-31,1.59,1.65,1.59,1.59,42466,0
2013-01-02,1.61,1.72,1.6,1.67,32249,0
2013-01-03,1.69,1.73,1.65,1.69,25631,0
2013-01-04,1.6901,1.72,1.63,1.7199,21832,0
2013-01-07,1.6542,1.75,1.6542,1.69,14560,0
2013-01-08,1.69,1.77,1.65,1.71,7102,0
2013-01-09,1.67,1.7599,1.65,1.66,17520,0
2013-01-10,1.67,1.71,1.65,1.67,13352,0
2013-01-11,1.68,1.7,1.61,1.68,100582,0
2013-01-14,1.65,1.69,1.63,1.68,17549,0
2013-01-15,1.7,1.71,1.65,1.71,38183,0
2013-01-16,1.7099,1.7099,1.65,1.6702,7610,0
2013-01-17,1.66,1.69,1.65,1.65,19717,0
2013-01-18,1.67,1.72,1.67,1.68,14680,0
2013-01-22,1.75,1.75,1.65,1.7,16924,0
2013-01-23,1.77,1.86,1.747,1.8,47906,0
2013-01-24,1.77,1.82,1.73,1.7601,11279,0
2013-01-25,1.8,1.8,1.7,1.74,22681,0
2013-01-28,1.71,1.72,1.7,1.7,30188,0
2013-01-29,1.75,1.76,1.72,1.76,17040,0
2013-01-30,1.77,1.84,1.72,1.74,25293,0
2013-01-31,1.74,1.77,1.7,1.71,16140,0
2013-02-01,1.7,1.74,1.69,1.69,23864,0
2013-02-04,1.67,1.7,1.6,1.62,86068,0
2013-02-05,1.6,1.67,1.6,1.61,7067,0
2013-02-06,1.66,1.68,1.6,1.61,14984,0
2013-02-07,1.64,1.69,1.62,1.63,13635,0
2013-02-08,1.65,1.68,1.61,1.61,12389,0
2013-02-11,1.61,1.62,1.6,1.6,11708,0
2013-02-12,1.62,1.62,1.54,1.55,98018,0
2013-02-13,1.68,1.68,1.54,1.6,40827,0
2013-02-14,1.58,1.59,1.55,1.56,21874,0
2013-02-15,1.57,1.66,1.55,1.55,41228,0
2013-02-19,1.57,1.6,1.35,1.41,107426,0
2013-02-20,1.39,1.41,1.1,1.35,151105,0
2013-02-21,1.2344,1.44,1.2344,1.42,22779,0
2013-02-22,1.37,1.44,1.3501,1.44,4691,0
2013-02-25,1.42,1.4499,1.37,1.37,12223,0
2013-02-26,1.39,1.48,1.35,1.35,2854,0
2013-02-27,1.4,1.49,1.1993,1.34,73321,0
2013-02-28,1.33,1.42,1.23,1.3,11966,0
2013-03-01,1.3,1.44,1.25,1.26,18394,0
2013-03-04,1.26,1.34,1.23,1.23,14135,0
2013-03-05,1.25,1.252,1.11,1.2,44593,0
2013-03-06,1.05,1.2,1.05,1.14,45817,0
2013-03-07,1.1,1.14,1.06,1.1,27906,0
2013-03-08,1.07,1.12,1.07,1.09,25959,0
2013-03-11,1.08,1.2,1.06,1.16,44417,0
2013-03-12,1.21,1.289,1.128,1.289,38455,0
2013-03-13,1.26,1.35,1.26,1.35,56400,0
2013-03-14,1.39,1.5,1.35,1.41,59936,0
2013-03-15,1.5,1.5,1.3801,1.41,34376,0
2013-03-18,1.4499,1.4599,1.2801,1.41,17261,0
2013-03-19,1.37,1.37,1.27,1.28,21064,0
2013-03-20,1.26,1.36,1.26,1.36,29786,0
2013-03-21,1.37,1.37,1.2801,1.3,8339,0
2013-03-22,1.29,1.36,1.28,1.28,9524,0
2013-03-25,1.3,1.3199,1.25,1.27,8506,0
2013-03-26,1.25,1.3099,1.13,1.17,23215,0
2013-03-27,1.14,1.19,1.11,1.11,6772,0
2013-03-28,1.17,1.24,1.12,1.18,20137,0
2013-04-01,1.15,1.22,1.15,1.18,4715,0
2013-04-02,1.17,1.19,1.13,1.13,20002,0
2013-04-03,1.18,1.18,1.05,1.1,28725,0
2013-04-04,1.13,1.21,1.07,1.17,17015,0
2013-04-05,1.17,1.17,1.06,1.13,4560,0
2013-04-08,1.1,1.15,1.0801,1.123,1780,0
2013-04-09,1.11,1.1999,1.11,1.18,9240,0
2013-04-10,1.1001,1.21,1.1001,1.15,11586,0
2013-04-11,1.12,1.21,1.12,1.16,12127,0
2013-04-12,1.18,1.19,1.14,1.14,12800,0
2013-04-15,1.14,1.15,1.08,1.08,75545,0
2013-04-16,1.0801,1.17,1.0801,1.16,6322,0
2013-04-17,1.12,1.12,1.12,1.12,300,0
2013-04-18,1.08,1.16,1.07,1.08,18869,0
2013-04-19,1.06,1.0935,1,1.01,106870,0
2013-04-22,1,1.05,1,1,51519,0
2013-04-23,1,1.01,0.9162,0.95,36628,0
2013-04-24,0.9501,0.9501,0.665,0.845,96033,0
2013-04-25,0.83,0.84,0.73,0.74,69812,0
2013-04-26,0.7,0.77,0.65,0.67,87275,0
2013-04-29,0.67,0.7118,0.64,0.64,160122,0
2013-04-30,0.62,0.65,0.59,0.6489,107811,0
2013-05-01,0.62,0.7884,0.6,0.77,56802,0
2013-05-02,0.76,0.8,0.71,0.77,46994,0
2013-05-03,0.76,0.8,0.72,0.77,17869,0
2013-05-06,0.75,0.77,0.73,0.75,20640,0
2013-05-07,0.76,0.79,0.73,0.76,25497,0
2013-05-08,0.73,0.8,0.73,0.74,19848,0
2013-05-09,0.72,0.773,0.71,0.76,17380,0
2013-05-10,0.74,0.78,0.72,0.72,13949,0
2013-05-13,0.76,0.77,0.72,0.74,12490,0
2013-05-14,0.7199,0.76,0.7199,0.74,11860,0
2013-05-15,0.76,0.79,0.7201,0.77,18041,0
2013-05-16,0.7401,0.75,0.712,0.712,23590,0
2013-05-17,0.75,0.75,0.71,0.73,18926,0
2013-05-20,0.745,0.745,0.71,0.74,75850,0
2013-05-21,0.73,0.74,0.71,0.71,38295,0
2013-05-22,0.71,0.745,0.71,0.73,31339,0
2013-05-23,0.72,0.875,0.71,0.8002,238848,0
2013-05-24,0.83,0.8701,0.8,0.83,47959,0
2013-05-28,0.85,0.95,0.84,0.8801,158437,0
2013-05-29,0.89,1.03,0.88,0.98,197036,0
2013-05-30,1.03,1.03,0.9501,1,125804,0
2013-05-31,0.89,1.01,0.89,1,45981,0
2013-06-03,0.9701,1.02,0.89,0.9804,54505,0
2013-06-04,0.95,0.99,0.9001,0.9699,15671,0
2013-06-05,0.97,1.63,0.97,1.42,1244071,0
2013-06-06,1.42,1.44,1.15,1.17,389780,0
2013-06-07,1.14,1.21,1.08,1.14,139115,0
2013-06-10,1.1,1.39,1.02,1.36,602362,0
2013-06-11,1.39,1.57,1.2404,1.33,693237,0
2013-06-12,1.34,1.34,1.16,1.21,144187,0
2013-06-13,1.23,1.25,1.13,1.19,59101,0
2013-06-14,1.16,1.1799,1.06,1.13,117438,0
2013-06-17,1.23,1.39,1.22,1.26,338150,0
2013-06-18,1.21,1.24,1.13,1.19,149553,0
2013-06-19,1.19,1.25,1.14,1.16,118846,0
2013-06-20,1.15,1.19,1.1,1.12,83528,0
2013-06-21,1.12,1.14,1.04,1.1,93090,0
2013-06-24,1.1,1.1,0.89,0.95,182611,0
2013-06-25,1,1.05,0.92,1.05,64281,0
2013-06-26,1.06,1.09,1.0101,1.076,28605,0
2013-06-27,1.1,1.12,1.03,1.09,86785,0
2013-06-28,1.14,1.15,1.05,1.12,37332,0
2013-07-01,1.12,1.14,1.06,1.1,27129,0
2013-07-02,1.09,1.09,1,1.02,58647,0
2013-07-03,0.96,1.12,0.96,1.12,76526,0
2013-07-05,1.13,1.28,1.11,1.28,199841,0
2013-07-08,1.28,1.36,1.28,1.33,135158,0
2013-07-09,1.38,1.42,1.24,1.419,161613,0
2013-07-10,1.47,1.56,1.415,1.49,151334,0
2013-07-11,1.46,2,1.46,1.81,542374,0
2013-07-12,1.79,2.1,1.7015,1.842,404199,0
2013-07-15,1.74,1.95,1.73,1.84,237095,0
2013-07-16,1.8,2.04,1.8,1.92,115046,0
2013-07-17,1.95,1.978,1.85,1.87,136753,0
2013-07-18,1.9399,1.96,1.8401,1.86,39329,0
2013-07-19,1.86,2,1.76,1.79,86424,0
2013-07-22,1.76,1.79,1.67,1.79,174019,0
2013-07-23,1.824,1.8899,1.82,1.84,52048,0
2013-07-24,1.87,1.9096,1.76,1.77,37345,0
2013-07-25,1.77,1.84,1.77,1.79,19262,0
2013-07-26,1.76,1.84,1.76,1.76,16265,0
2013-07-29,1.76,1.8,1.76,1.79,42364,0
2013-07-30,1.8,1.84,1.7666,1.8,37953,0
2013-07-31,1.78,1.8,1.7601,1.79,23755,0
2013-08-01,1.76,1.76,1.7,1.74,32159,0
2013-08-02,1.71,1.74,1.64,1.688,24730,0
2013-08-05,1.63,1.7,1.5801,1.632,45537,0
2013-08-06,1.6,1.6,1.54,1.56,17368,0
2013-08-07,1.56,1.7,1.4,1.6899,88589,0
2013-08-08,1.72,1.7916,1.6501,1.75,93706,0
2013-08-09,1.7,1.79,1.64,1.77,30862,0
2013-08-12,1.77,1.77,1.7,1.7,51680,0
2013-08-13,1.7,1.79,1.7,1.76,13345,0
2013-08-14,1.7,1.79,1.67,1.671,21545,0
2013-08-15,1.65,1.65,1.58,1.59,70878,0
2013-08-16,1.55,1.67,1.55,1.59,21062,0
2013-08-19,1.62,1.62,1.52,1.56,20008,0
2013-08-20,1.5,1.51,1.35,1.41,191062,0
2013-08-21,1.45,1.45,1.3,1.36,31242,0
2013-08-22,1.36,1.5,1.341,1.38,67166,0
2013-08-23,1.37,1.37,1.36,1.36,16406,0
2013-08-26,1.32,1.5,1.32,1.48,30409,0
2013-08-27,1.4,1.45,1.3699,1.41,29449,0
2013-08-28,1.4199,1.6701,1.418,1.6701,60349,0
2013-08-29,1.67,1.6999,1.6,1.6,41537,0
2013-08-30,1.61,1.65,1.61,1.6465,17566,0
2013-09-03,1.64,1.64,1.57,1.6,31472,0
2013-09-04,1.55,1.75,1.48,1.7,53031,0
2013-09-05,1.62,1.7,1.62,1.7,3424,0
2013-09-06,1.65,1.82,1.63,1.79,148518,0
2013-09-09,1.8,1.81,1.692,1.75,50167,0
2013-09-10,1.7,1.7899,1.7,1.72,38399,0
2013-09-11,1.75,1.85,1.7301,1.795,118679,0
2013-09-12,1.8,1.8,1.759,1.8,24712,0
2013-09-13,1.73,1.82,1.73,1.78,25963,0
2013-09-16,1.8,1.82,1.746,1.76,20773,0
2013-09-17,1.75,1.8,1.75,1.8,31165,0
2013-09-18,1.746,1.8,1.746,1.7798,2610,0
2013-09-19,1.8,1.85,1.68,1.75,122040,0
2013-09-20,1.75,1.83,1.75,1.78,28704,0
2013-09-23,1.69,1.77,1.69,1.7199,34997,0
2013-09-24,1.7,1.94,1.69,1.9,141800,0
2013-09-25,1.91,2.49,1.91,2.361,965903,0
2013-09-26,2.32,2.57,2.29,2.37,602100,0
2013-09-27,2.39,2.42,2.18,2.28,128506,0
2013-09-30,2.28,2.36,2.15,2.32,116178,0
2013-10-01,2.33,2.54,2.29,2.3,85200,0
2013-10-02,2.27,2.39,2.25,2.34,103500,0
2013-10-03,2.37,2.38,2.1,2.1,157100,0
2013-10-04,2.1,2.24,2.1,2.22,70900,0
2013-10-07,2.22,2.22,2.04,2.04,243700,0
2013-10-08,2.1,2.19,2.05,2.16,79700,0
2013-10-09,2.15,2.15,2.01,2.03,91327,0
2013-10-10,2.03,2.16,2.03,2.13,58568,0
2013-10-11,2.19,2.83,2.18,2.65,572568,0
2013-10-14,3.02,3.45,2.77,2.9,2379912,0
2013-10-15,2.99,3.02,2.7,2.71,295824,0
2013-10-16,2.72,2.84,2.48,2.53,220900,0
2013-10-17,2.52,2.84,2.52,2.69,218000,0
2013-10-18,2.7,2.75,2.58,2.7,183900,0
2013-10-21,2.74,2.75,2.55,2.56,146600,0
2013-10-22,2.56,2.64,2.5,2.56,86100,0
2013-10-23,2.55,2.62,2.53,2.53,81700,0
2013-10-24,2.53,2.59,2.36,2.36,154000,0
2013-10-25,2.37,2.38,1.95,2,409800,0
2013-10-28,2.22,2.22,2.06,2.1,145100,0
2013-10-29,2.11,2.19,2.06,2.09,37500,0
2013-10-30,2.08,2.11,1.91,1.95,149800,0
2013-10-31,1.96,2.15,1.9459,2.06,48312,0
2013-11-01,2.03,2.15,1.99,2,56100,0
2013-11-04,2.07,2.29,2.0601,2.23,93239,0
2013-11-05,2.26,2.27,2.17,2.22,70400,0
2013-11-06,2.21,2.26,2.16,2.17,64400,0
2013-11-07,2.13,2.18,1.94,2.08,70900,0
2013-11-08,2.04,2.04,1.98,2.03,28900,0
2013-11-11,2.05,2.19,2.03,2.14,41207,0
2013-11-12,2.15,2.22,2.04,2.17,50200,0
2013-11-13,2.1,2.14,2,2.08,47400,0
2013-11-14,2.2,2.2,2.16,2.18,31100,0
2013-11-15,2.18,2.5,2.09,2.4,192700,0
2013-11-18,2.5,2.5,2.11,2.17,108800,0
2013-11-19,2.12,2.24,2.12,2.2,19262,0
2013-11-20,2.18,2.23,2.18,2.18,23800,0
2013-11-21,2.19,2.19,2.11,2.13,30900,0
2013-11-22,2.12,2.13,2.0501,2.07,81515,0
2013-11-25,2.12,2.15,2.05,2.07,33800,0
2013-11-26,2.08,2.12,2.05,2.1,38200,0
2013-11-27,2.1,2.12,2.06,2.1,27600,0
2013-11-29,2.12,2.14,2.07,2.1,13780,0
2013-12-02,2.11,2.14,2.05,2.06,57000,0
2013-12-03,2.06,2.08,2.01,2.02,15900,0
2013-12-04,2.01,2.09,2,2.01,45200,0
2013-12-05,2.05,2.19,2.01,2.19,210000,0
2013-12-06,2.2,2.3,2.11,2.14,134400,0
2013-12-09,2.12,2.15,2.05,2.05,38234,0
2013-12-10,2.07,2.13,2.02,2.05,41500,0
2013-12-11,2.11,2.11,2,2.03,21000,0
2013-12-12,2.0109,2.03,2,2.0048,24801,0
2013-12-13,2,2.1,2,2.05,15800,0
2013-12-16,2.06,2.16,2.06,2.14,48952,0
2013-12-17,2.1,2.1,2.06,2.1,8700,0
2013-12-18,2.07,2.14,2.05,2.05,16600,0
2013-12-19,2.06,2.15,2.06,2.1,18400,0
2013-12-20,2.14,2.14,2.07,2.07,14400,0
2013-12-23,2.12,2.17,2.05,2.05,46900,0
2013-12-24,2.11,2.1301,2.05,2.05,20907,0
2013-12-26,2.08,2.15,2.02,2.04,43400,0
2013-12-27,2.1,2.39,2.03,2.14,255600,0
2013-12-30,2.1,2.38,2.1,2.31,216100,0
2013-12-31,2.24,2.3,2.17,2.22,101900,0
2014-01-02,2.2,2.64,2.2,2.48,338393,0
2014-01-03,2.63,2.63,2.31,2.3499,114867,0
2014-01-06,2.35,2.49,2.26,2.35,89300,0
2014-01-07,2.35,2.5,2.35,2.35,68400,0
2014-01-08,2.39,2.78,2.35,2.65,340300,0
2014-01-09,2.61,2.65,2.4,2.4,194200,0
2014-01-10,2.43,2.53,2.41,2.45,47300,0
2014-01-13,2.49,2.55,2.27,2.32,95300,0
2014-01-14,2.3,2.49,2.3,2.35,54400,0
2014-01-15,2.28,2.38,2.22,2.32,131200,0
2014-01-16,2.37,2.37,2.21,2.21,67742,0
2014-01-17,2.25,2.3,2.21,2.21,70000,0
2014-01-21,2.15,2.17,1.83,1.86,609600,0
2014-01-22,1.8,1.96,1.78,1.87,260100,0
2014-01-23,1.86,1.86,1.77,1.79,103700,0
2014-01-24,1.77,1.82,1.72,1.74,89678,0
2014-01-27,1.78,1.78,1.6,1.62,85200,0
2014-01-28,1.73,1.7499,1.6332,1.66,91953,0
2014-01-29,1.64,1.76,1.64,1.67,46400,0
2014-01-30,1.72,1.77,1.68,1.69,35600,0
2014-01-31,1.7,1.77,1.67,1.7,55600,0
2014-02-03,1.71,1.71,1.62,1.64,59987,0
2014-02-04,1.65,1.706,1.56,1.58,63033,0
2014-02-05,1.6,1.61,1.56,1.58,15912,0
2014-02-06,1.55,1.59,1.53,1.55,49321,0
2014-02-07,1.54,1.61,1.5301,1.58,27195,0
2014-02-10,1.69,1.7774,1.61,1.69,138403,0
2014-02-11,1.7,2.04,1.698,1.95,620639,0
2014-02-12,1.93,2.21,1.9,2.05,348772,0
2014-02-13,2.07,2.14,2.01,2.05,105615,0
2014-02-14,2.05,2.08,1.98,1.99,92366,0
2014-02-18,1.96,2.04,1.88,1.94,137654,0
2014-02-19,1.95,2.05,1.88,1.99,79057,0
2014-02-20,2.03,2.12,1.98,2.1,156304,0
2014-02-21,2.1,2.27,2.01,2.14,367108,0
2014-02-24,2.14,2.17,1.99,1.99,329873,0
2014-02-25,2,2.54,1.98,2.34,1319363,0
2014-02-26,2.39,2.45,2.18,2.29,407699,0
2014-02-27,2.36,3.19,2.24,3.02,1108983,0
2014-02-28,3.05,3.95,2.98,3.71,2511868,0
2014-03-03,3.67,4.29,3.22,3.99,1726842,0
2014-03-04,4.1,4.22,3.66,3.75,1102428,0
2014-03-05,3.82,4.08,3.6,3.66,582410,0
2014-03-06,3.57,3.9,3.56,3.83,308389,0
2014-03-07,3.8,4.07,3.66,3.74,546097,0
2014-03-10,3.75,3.84,3.43,3.66,521388,0
2014-03-11,3.7,4.78,3.51,3.65,2265069,0
2014-03-12,3.6,3.932,3.23,3.78,670035,0
2014-03-13,3.86,4.2,3.5101,3.99,552959,0
2014-03-14,3.88,4.01,3.7,3.87,196127,0
2014-03-17,4.04,4.48,4,4.4599,977111,0
2014-03-18,4.39,4.54,3.82,3.92,787372,0
2014-03-19,3.79,4.13,3.7706,3.94,350469,0
2014-03-20,3.93,3.958,3.71,3.85,259916,0
2014-03-21,3.95,4.05,3.61,3.82,257184,0
2014-03-24,3.7201,3.802,3.55,3.58,308692,0
2014-03-25,3.58,3.62,3.4,3.47,307890,0
2014-03-26,3.57,3.58,3.31,3.33,263100,0
2014-03-27,3.31,3.31,2.98,3.04,350041,0
2014-03-28,3.04,3.24,3.04,3.09,182993,0
2014-03-31,3.11,3.29,2.9,3,211705,0
2014-04-01,2.95,3.56,2.95,3.52,841986,0
2014-04-02,3.52,3.63,3.2602,3.329,447928,0
2014-04-03,3.32,3.72,3.21,3.24,396488,0
2014-04-04,3.23,3.47,3.16,3.19,138965,0
2014-04-07,3.2,3.22,3.01,3.09,194139,0
2014-04-08,3.12,3.3,3.09,3.14,169349,0
2014-04-09,3.14,3.23,3.13,3.13,45453,0
2014-04-10,3.06,3.1,2.76,2.9,243375,0
2014-04-11,2.8,3.1,2.75,3.02,194029,0
2014-04-14,3.05,3.0699,2.93,2.96,63129,0
2014-04-15,2.911,2.931,2.51,2.616,164633,0
2014-04-16,2.63,2.78,2.59,2.74,62186,0
2014-04-17,2.7401,2.85,2.7004,2.73,60143,0
2014-04-21,2.71,2.81,2.65,2.76,42442,0
2014-04-22,2.78,3.15,2.78,3.09,308365,0
2014-04-23,3.06,3.1,2.85,2.9,296848,0
2014-04-24,2.9,2.9,2.8,2.85,31726,0
2014-04-25,2.82,2.83,2.68,2.69,54198,0
2014-04-28,2.7,2.8499,2.53,2.6,89369,0
2014-04-29,2.6,2.71,2.6,2.71,19716,0
2014-04-30,2.62,2.67,2.5,2.5,122113,0
2014-05-01,2.5,2.6,2.5,2.52,88402,0
2014-05-02,2.54,2.65,2.51,2.58,72535,0
2014-05-05,2.6,2.8397,2.6,2.6,175680,0
2014-05-06,2.6,2.79,2.6,2.65,304033,0
2014-05-07,2.62,2.6599,2.6,2.6,95553,0
2014-05-08,2.63,2.7028,2.6,2.6,49158,0
2014-05-09,2.67,2.68,2.6,2.63,31376,0
2014-05-12,2.65,2.84,2.61,2.75,170209,0
2014-05-13,2.77,2.9,2.67,2.71,54087,0
2014-05-14,2.64,2.68,2.6,2.6,27586,0
2014-05-15,2.87,2.87,2.5,2.59,235519,0
2014-05-16,2.53,2.569,2.3,2.3,145898,0
2014-05-19,2.28,2.29,2.12,2.17,79979,0
2014-05-20,2.15,2.1501,1.95,2.06,132239,0
2014-05-21,2.016,2.14,2.016,2.14,57011,0
2014-05-22,2.17,2.1999,1.95,2.04,144424,0
2014-05-23,2.05,2.18,2.05,2.15,20945,0
2014-05-27,2.16,2.36,2.16,2.24,136437,0
2014-05-28,2.26,2.3,2.16,2.26,65868,0
2014-05-29,2.26,2.33,2.1902,2.33,41948,0
2014-05-30,2.28,2.28,2.1,2.12,64162,0
2014-06-02,2.15,2.23,2.08,2.16,34894,0
2014-06-03,2.12,2.2801,2.01,2.18,132886,0
2014-06-04,2.11,2.35,2.0801,2.21,91117,0
2014-06-05,2.29,2.35,2.11,2.14,47584,0
2014-06-06,2.14,2.17,2.01,2.12,81879,0
2014-06-09,2.15,2.237,2.06,2.19,62646,0
2014-06-10,2.19,2.19,2.08,2.09,59500,0
2014-06-11,2.1,2.14,2.09,2.11,53637,0
2014-06-12,2.12,2.24,2.08,2.09,75773,0
2014-06-13,2.19,2.19,2.07,2.1,47662,0
2014-06-16,2.11,2.15,2.03,2.15,42226,0
2014-06-17,2.188,2.43,2.18,2.4095,227305,0
2014-06-18,2.44,2.51,2.333,2.4,200838,0
2014-06-19,2.38,2.39,2.27,2.37,31150,0
2014-06-20,2.37,2.39,2.3,2.3601,19125,0
2014-06-23,2.37,2.41,2.31,2.36,24574,0
2014-06-24,2.34,2.35,2.22,2.25,41128,0
2014-06-25,2.23,2.42,2.22,2.32,54362,0
2014-06-26,2.29,2.37,2.28,2.3501,14549,0
2014-06-27,2.36,2.56,2.27,2.3,205091,0
2014-06-30,2.3,2.42,2.3,2.35,58796,0
2014-07-01,2.4199,2.55,2.4199,2.51,104175,0
2014-07-02,2.51,5,2.45,3.56,5815600,0
2014-07-03,3.59,4.75,3.56,4.05,4599531,0
2014-07-07,3.75,3.8399,3.1699,3.42,1755555,0
2014-07-08,3.35,3.36,2.97,3.09,608869,0
2014-07-09,3.11,3.71,3.08,3.37,1323055,0
2014-07-10,3.16,3.51,3.02,3.3,339510,0
2014-07-11,3.27,3.65,3.2501,3.45,538857,0
2014-07-14,3.47,4.14,3.46,3.72,1749912,0
2014-07-15,3.77,4.11,3.7,3.9,785285,0
2014-07-16,3.94,4.2,3.79,3.82,629491,0
2014-07-17,3.75,4,3.52,3.64,375317,0
2014-07-18,3.65,3.66,3.43,3.46,295490,0
2014-07-21,3.49,4.15,3.45,3.9,905669,0
2014-07-22,4.19,4.48,3.88,4.04,1648596,0
2014-07-23,4,4.03,3.5,3.53,986671,0
2014-07-24,3.54,3.7465,3.42,3.57,428206,0
2014-07-25,3.52,3.9,3.49,3.85,411361,0
2014-07-28,4.16,4.44,4,4.19,2092207,0
2014-07-29,4.1,4.27,3.91,4.18,469265,0
2014-07-30,4.13,4.17,3.9601,4.09,216754,0
2014-07-31,4.05,4.34,4.02,4.12,307574,0
2014-08-01,4.15,4.28,3.75,3.85,288090,0
2014-08-04,3.82,3.85,3.62,3.66,291805,0
2014-08-05,3.7,3.8,3.63,3.8,143987,0
2014-08-06,3.84,4.09,3.75,3.84,316024,0
2014-08-07,3.83,3.98,3.78,3.87,74427,0
2014-08-08,3.91,3.99,3.82,3.95,77663,0
2014-08-11,4.03,4.18,3.88,4.0801,457311,0
2014-08-12,4.03,4.1,3.87,3.92,148610,0
2014-08-13,3.95,3.98,3.72,3.79,270163,0
2014-08-14,3.78,3.93,3.78,3.822,115195,0
2014-08-15,3.8399,3.95,3.6501,3.88,185942,0
2014-08-18,3.82,3.96,3.82,3.93,130174,0
2014-08-19,3.94,3.95,3.77,3.78,178369,0
2014-08-20,3.79,3.92,3.66,3.81,326110,0
2014-08-21,3.78,3.88,3.7,3.77,76066,0
2014-08-22,3.77,3.89,3.68,3.72,150380,0
2014-08-25,3.77,4.1,3.744,3.84,317825,0
2014-08-26,3.9,4.15,3.84,3.89,399362,0
2014-08-27,3.85,3.9799,3.74,3.78,109501,0
2014-08-28,3.76,3.88,3.71,3.8,115311,0
2014-08-29,3.77,3.7999,3.5,3.61,252057,0
2014-09-02,3.57,3.7,3.41,3.47,298952,0
2014-09-03,3.53,3.53,3.3,3.43,96687,0
2014-09-04,3.44,3.69,3.43,3.55,227206,0
2014-09-05,3.54,3.54,3.42,3.43,119134,0
2014-09-08,3.44,3.46,3.375,3.45,65698,0
2014-09-09,3.42,3.56,3.3605,3.45,75585,0
2014-09-10,3.43,3.5,3.3601,3.43,42939,0
2014-09-11,3.41,3.53,3.39,3.49,63717,0
2014-09-12,3.45,3.5585,3.42,3.51,55949,0
2014-09-15,3.51,3.51,3.22,3.29,136820,0
2014-09-16,3.25,3.37,3.23,3.33,77743,0
2014-09-17,3.31,3.46,3.31,3.45,135416,0
2014-09-18,3.44,3.44,3.3101,3.36,49406,0
2014-09-19,3.34,3.34,3.06,3.11,84835,0
2014-09-22,3.03,3.1,2.86,2.98,109691,0
2014-09-23,2.87,3.153,2.87,3.09,73214,0
2014-09-24,3.12,3.15,3.03,3.15,56520,0
2014-09-25,3.13,3.22,2.91,2.94,99429,0
2014-09-26,2.93,3.11,2.9,3.09,81259,0
2014-09-29,3.14,3.15,2.96,3.01,68516,0
2014-09-30,3.04,3.13,2.97,2.99,47311,0
2014-10-01,2.94,3.08,2.92,2.98,65399,0
2014-10-02,2.97,3.04,2.91,3.04,43681,0
2014-10-03,3.04,3.08,2.97,3.06,15436,0
2014-10-06,3.04,3.15,3.04,3.1,22188,0
2014-10-07,3.08,3.41,3.08,3.41,116979,0
2014-10-08,3.39,3.49,3.3,3.3,43915,0
2014-10-09,3.24,3.41,3.11,3.21,48257,0
2014-10-10,3.17,3.21,3.11,3.14,26452,0
2014-10-13,3.1301,3.1301,2.9748,3.07,68668,0
2014-10-14,3.02,3.16,3,3.035,44867,0
2014-10-15,3.03,3.13,3.03,3.06,21647,0
2014-10-16,3.03,3.25,3.03,3.25,42920,0
2014-10-17,3.2,3.31,3.15,3.24,40733,0
2014-10-20,3.21,3.34,3.168,3.33,38360,0
2014-10-21,3.35,3.44,3.33,3.44,37240,0
2014-10-22,3.45,3.48,3.3001,3.39,17794,0
2014-10-23,3.4,3.41,3.2,3.24,26300,0
2014-10-24,3.21,3.34,3.21,3.25,10162,0
2014-10-27,3.25,3.36,3.06,3.32,23717,0
2014-10-28,3.25,3.34,3.1189,3.3,58991,0
2014-10-29,3.26,3.41,3.26,3.39,45519,0
2014-10-30,3.42,3.42,3.27,3.35,21325,0
2014-10-31,3.35,3.35,3.2725,3.32,21707,0
2014-11-03,3.34,3.45,3.28,3.34,56925,0
2014-11-04,3.34,3.34,3.22,3.26,26867,0
2014-11-05,3.23,3.3,3.131,3.18,49902,0
2014-11-06,3.16,3.27,3.1365,3.195,39071,0
2014-11-07,3.19,3.19,3.08,3.1,41752,0
2014-11-10,3.1,3.18,2.95,3,89213,0
2014-11-11,2.96,3.12,2.93,3.1,51179,0
2014-11-12,3.1,3.11,2.944,2.99,31316,0
2014-11-13,2.99,3.15,2.99,3.0053,47666,0
2014-11-14,3.06,3.1,3,3.1,36447,0
2014-11-17,3.07,3.0899,2.99,3.0364,11652,0
2014-11-18,2.98,3.08,2.98,3.01,35196,0
2014-11-19,3,3.09,3,3.0148,42250,0
2014-11-20,3.01,3.05,2.98,3.01,39337,0
2014-11-21,3.03,3.05,3,3,50296,0
2014-11-24,3,3.05,2.98,2.98,42232,0
2014-11-25,2.99,3.03,2.98,3.03,34313,0
2014-11-26,3.03,3.0401,3,3.04,6777,0
2014-11-28,2.99,3.016,2.81,2.82,84547,0
2014-12-01,2.79,2.79,2.47,2.69,86086,0
2014-12-02,2.67,2.75,2.37,2.44,50540,0
2014-12-03,2.44,2.5,2.4,2.42,47398,0
2014-12-04,2.47,2.47,2.13,2.2,79771,0
2014-12-05,2.2,2.33,2.15,2.22,43715,0
2014-12-08,2.24,2.289,2.18,2.19,41657,0
2014-12-09,2.18,2.18,2.02,2.12,36067,0
2014-12-10,2.1,2.13,2.03,2.06,25122,0
2014-12-11,2.03,2.05,2.01,2.04,15710,0
2014-12-12,2.05,2.1225,2.01,2.1,51045,0
2014-12-15,2.1,2.1,2.04,2.06,16204,0
2014-12-16,2.06,2.07,1.8,1.85,121297,0
2014-12-17,1.85,1.85,1.75,1.79,20456,0
2014-12-18,1.83,1.9482,1.83,1.84,48122,0
2014-12-19,1.84,1.91,1.8294,1.87,38958,0
2014-12-22,1.92,1.93,1.88,1.9099,24071,0
2014-12-23,1.95,2.348,1.95,1.98,103136,0
2014-12-24,1.95,1.96,1.8901,1.93,7395,0
2014-12-26,1.97,1.98,1.87,1.89,24942,0
2014-12-29,1.9028,1.9681,1.82,1.94,42112,0
2014-12-30,1.96,1.96,1.86,1.8764,27218,0
2014-12-31,1.84,1.9199,1.83,1.85,76167,0
2015-01-02,1.82,1.8501,1.77,1.77,34664,0
2015-01-05,1.73,1.85,1.72,1.8,41015,0
2015-01-06,1.84,1.84,1.74,1.75,31281,0
2015-01-07,1.72,1.83,1.72,1.79,38504,0
2015-01-08,1.7945,2.034,1.78,1.96,73507,0
2015-01-09,1.98,1.98,1.917,1.9499,12134,0
2015-01-12,1.95,2.03,1.95,2,41586,0
2015-01-13,1.94,2,1.86,1.86,57370,0
2015-01-14,1.89,1.89,1.79,1.84,17455,0
2015-01-15,1.88,1.88,1.8,1.81,7448,0
2015-01-16,1.83,1.83,1.78,1.79,10276,0
2015-01-20,1.8392,1.8392,1.8,1.83,9513,0
2015-01-21,1.84,1.84,1.77,1.77,18376,0
2015-01-22,1.8288,1.8288,1.77,1.79,22989,0
2015-01-23,1.79,1.81,1.7701,1.78,20324,0
2015-01-26,1.8,1.8399,1.77,1.81,10988,0
2015-01-27,1.78,1.8399,1.75,1.78,25380,0
2015-01-28,1.84,1.88,1.84,1.87,26265,0
2015-01-29,1.85,1.997,1.85,1.97,38908,0
2015-01-30,1.95,1.9699,1.95,1.95,31960,0
2015-02-02,1.93,2,1.93,1.975,38047,0
2015-02-03,1.99,2.36,1.99,2.11,160012,0
2015-02-04,2.12,2.36,2.12,2.26,49883,0
2015-02-05,2.33,2.34,2.2,2.23,43800,0
2015-02-06,2.26,2.42,2.26,2.34,50972,0
2015-02-09,2.3101,2.6953,2.3101,2.55,151647,0
2015-02-10,2.66,2.88,2.54,2.83,181666,0
2015-02-11,2.85,2.99,2.8,2.83,58792,0
2015-02-12,2.87,2.98,2.76,2.77,49336,0
2015-02-13,2.7801,2.8699,2.77,2.8,27337,0
2015-02-17,2.8,2.8,2.5901,2.62,56907,0
2015-02-18,2.59,2.69,2.58,2.61,13369,0
2015-02-19,2.58,2.64,2.55,2.55,9118,0
2015-02-20,2.51,2.531,2.32,2.4,45953,0
2015-02-23,2.41,2.44,2.389,2.43,46628,0
2015-02-24,2.41,2.46,2.4,2.46,16555,0
2015-02-25,2.48,2.54,2.478,2.54,12286,0
2015-02-26,2.53,2.74,2.53,2.71,55867,0
2015-02-27,2.73,2.79,2.58,2.73,38433,0
2015-03-02,2.71,2.73,2.56,2.56,4900,0
2015-03-03,2.53,2.56,2.48,2.48,48600,0
2015-03-04,2.48,2.54,2.48,2.5,10600,0
2015-03-05,2.48,2.5,2.48,2.49,10200,0
2015-03-06,2.54,2.57,2.5,2.52,17200,0
2015-03-09,2.54,2.54,2.48,2.5,10300,0
2015-03-10,2.42,2.51,2.41,2.46,21900,0
2015-03-11,2.42,2.6,2.42,2.43,29800,0
2015-03-12,2.44,2.46,2.42,2.42,10400,0
2015-03-13,2.36,2.43,2.36,2.4,4900,0
2015-03-16,2.31,2.47,2.31,2.43,24200,0
2015-03-17,2.44,2.64,2.43,2.57,57500,0
2015-03-18,2.58,2.64,2.58,2.6,32200,0
2015-03-19,2.56,2.67,2.56,2.65,32100,0
2015-03-20,2.64,2.77,2.58,2.76,74800,0
2015-03-23,2.67,3.18,2.67,3.02,151000,0
2015-03-24,3.1,3.1,2.95,3,84600,0
2015-03-25,3.06,3.07,2.97,3,27500,0
2015-03-26,3,3.47,3,3.39,258700,0
2015-03-27,3.49,3.5,3.22,3.36,91900,0
2015-03-30,3.36,3.62,3.36,3.52,110100,0
2015-03-31,3.58,3.77,3.49,3.52,262337,0
2015-04-01,3.52,3.77,3.36,3.39,201300,0
2015-04-02,3.47,3.69,3.44,3.59,119400,0
2015-04-06,3.6,3.76,3.52,3.73,103100,0
2015-04-07,3.76,3.76,3.47,3.55,77536,0
2015-04-08,3.47,3.92,3.4,3.75,150900,0
2015-04-09,3.78,4.25,3.77,4.23,436804,0
2015-04-10,4.23,4.4,4.1,4.29,272400,0
2015-04-13,4.23,4.87,4.23,4.66,505700,0
2015-04-14,4.6,4.75,4.2,4.31,282400,0
2015-04-15,4.2,4.52,4.13,4.26,165720,0
2015-04-16,4.22,4.57,4.1,4.44,244609,0
2015-04-17,4.33,4.37,4.12,4.31,65000,0
2015-04-20,4.22,4.4899,4.15,4.44,87775,0
2015-04-21,4.44,4.66,4.37,4.56,116235,0
2015-04-22,4.61,4.61,4.26,4.51,99792,0
2015-04-23,4.51,4.69,4.44,4.64,76900,0
2015-04-24,4.68,4.68,4.56,4.6,36924,0
2015-04-27,4.58,4.69,4.41,4.42,83800,0
2015-04-28,4.41,4.41,4.03,4.2299,99385,0
2015-04-29,4.09,4.22,4.02,4.09,93900,0
2015-04-30,4.1,4.1,3.94,3.96,51600,0
2015-05-01,3.91,3.92,3.68,3.69,131700,0
2015-05-04,3.66,3.81,3.44,3.51,164500,0
2015-05-05,3.43,3.79,3.43,3.49,105700,0
2015-05-06,3.46,3.55,3.35,3.39,35035,0
2015-05-07,3.42,3.58,3.4,3.51,62075,0
2015-05-08,3.57,3.8,3.51,3.68,72900,0
2015-05-11,3.79,3.92,3.7,3.81,89600,0
2015-05-12,3.84,3.89,3.58,3.82,115307,0
2015-05-13,3.82,3.82,3.68,3.69,11433,0
2015-05-14,3.65,3.68,3.5,3.6,60800,0
2015-05-15,3.53,3.81,3.53,3.6403,38409,0
2015-05-18,3.61,3.64,3.45,3.45,82075,0
2015-05-19,3.5,3.63,3.12,3.12,75881,0
2015-05-20,3.16,3.44,3.16,3.37,49400,0
2015-05-21,3.54,3.54,3.28,3.3,21300,0
2015-05-22,3.43,3.43,3.23,3.32,11800,0
2015-05-26,3.33,3.33,3.2,3.24,27601,0
2015-05-27,3.2,3.34,3.18,3.26,26100,0
2015-05-28,3.26,3.26,3.18,3.22,13712,0
2015-05-29,3.23,3.23,3.18,3.2,11000,0
2015-06-01,3.23,3.2599,3.182,3.21,21544,0
2015-06-02,3.24,3.26,3.2,3.22,20307,0
2015-06-03,3.23,3.44,3.23,3.36,44200,0
2015-06-04,3.39,3.69,3.29,3.66,121400,0
2015-06-05,3.67,3.94,3.55,3.89,127500,0
2015-06-08,3.83,4.18,3.83,4.05,187600,0
2015-06-09,4.06,4.12,3.86,3.87,69548,0
2015-06-10,3.95,3.95,3.73,3.75,113920,0
2015-06-11,3.72,3.75,3.55,3.63,57105,0
2015-06-12,3.63,3.78,3.53,3.7,28400,0
2015-06-15,3.65,3.7,3.63,3.63,50100,0
2015-06-16,3.64,3.67,3.61,3.63,22600,0
2015-06-17,3.74,3.86,3.63,3.66,63000,0
2015-06-18,3.7,3.74,3.7,3.7,44100,0
2015-06-19,3.7,3.7,3.48,3.57,39700,0
2015-06-22,3.53,3.55,3.45,3.47,12600,0
2015-06-23,3.45,3.6,3.45,3.58,22028,0
2015-06-24,3.5,3.5,3.25,3.33,202900,0
2015-06-25,3.33,3.38,3.15,3.34,87000,0
2015-06-26,3.24,3.34,3.24,3.34,40900,0
2015-06-29,3.24,3.25,3.14,3.16,60700,0
2015-06-30,3.06,3.2807,3.03,3.24,50306,0
2015-07-01,3.23,3.25,3.12,3.23,16500,0
2015-07-02,3.2,3.23,3.17,3.21,10900,0
2015-07-06,3.1,3.29,3.06,3.19,181300,0
2015-07-07,3.15,3.19,3.08,3.08,68900,0
2015-07-08,3,3,2.6,2.62,83100,0
2015-07-09,3,3.32,2.7,2.84,71600,0
2015-07-10,2.9,3.1,2.85,3.02,54400,0
2015-07-13,3,3.2,2.91,3.19,46800,0
2015-07-14,3.19,3.19,3.05,3.09,10750,0
2015-07-15,3.07,3.12,2.91,2.94,37726,0
2015-07-16,2.91,3.03,2.91,2.95,23900,0
2015-07-17,2.83,3.06,2.83,3.06,17300,0
2015-07-20,3.03,3.07,2.95,2.97,10900,0
2015-07-21,2.97,2.98,2.88,2.96,15200,0
2015-07-22,2.97,2.99,2.8,2.9,17500,0
2015-07-23,2.92,2.92,2.75,2.9,22400,0
2015-07-24,2.88,2.9,2.88,2.9,5400,0
2015-07-27,2.82,2.82,2.56,2.56,23700,0
2015-07-28,2.55,2.57,2.32,2.34,40000,0
2015-07-29,2.35,2.49,2.35,2.45,10200,0
2015-07-30,2.43,2.61,2.43,2.58,11300,0
2015-07-31,2.56,2.65,2.54,2.63,8900,0
2015-08-03,2.7,2.84,2.7,2.78,36611,0
2015-08-04,2.78,2.82,2.75,2.8,20200,0
2015-08-05,2.8,2.8,2.74,2.75,6500,0
2015-08-06,2.76,2.76,2.48,2.525,19704,0
2015-08-07,2.5,2.51,2.45,2.46,7300,0
2015-08-10,2.5,2.69,2.42,2.66,16600,0
2015-08-11,2.66,2.66,2.54,2.57,1100,0
2015-08-12,2.55,2.55,2.48,2.5,32700,0
2015-08-13,2.53,2.57,2.5,2.51,14000,0
2015-08-14,2.52,2.56,2.32,2.4,9300,0
2015-08-17,2.4,2.4,2.34,2.35,19900,0
2015-08-18,2.34,2.34,2.26,2.26,16900,0
2015-08-19,2.22,2.3,2.08,2.22,58000,0
2015-08-20,2.06,2.15,1.97,1.97,73200,0
2015-08-21,1.9,1.97,1.78,1.8,78500,0
2015-08-24,1.7,1.7,1.418,1.58,113210,0
2015-08-25,1.75,1.9,1.66,1.69,86800,0
2015-08-26,1.82,1.88,1.7,1.76,55100,0
2015-08-27,1.83,1.96,1.83,1.94,39300,0
2015-08-28,1.9,2.19,1.88,2.02,66200,0
2015-08-31,2.05,2.05,1.9,1.99,25000,0
2015-09-01,1.94,1.94,1.8,1.84,34000,0
2015-09-02,1.8,1.87,1.73,1.8,103100,0
2015-09-03,1.79,2.21,1.79,2.18,140900,0
2015-09-04,2.23,2.34,1.9,1.9,97400,0
2015-09-08,2.02,2.24,1.81,2.07,47700,0
2015-09-09,2.23,2.45,2.12,2.33,93600,0
2015-09-10,2.31,2.45,2.29,2.3,46967,0
2015-09-11,2.26,2.34,2.11,2.13,14300,0
2015-09-14,2.3,2.34,2.13,2.24,52200,0
2015-09-15,2.3,2.43,2.19,2.38,53500,0
2015-09-16,2.41,2.51,2,2.32,215000,0
2015-09-17,2.25,2.42,2.01,2.28,33861,0
2015-09-18,2.21,2.33,1.81,2.15,58900,0
2015-09-21,2.16,2.29,2,2.12,110600,0
2015-09-22,2.11,2.34,2.05,2.15,69700,0
2015-09-23,2.1,2.19,2.05,2.18,18868,0
2015-09-24,2.15,2.44,2.15,2.4,179094,0
2015-09-25,2.47,2.47,2.18,2.23,97500,0
2015-09-28,2.23,2.27,2.11,2.22,41987,0
2015-09-29,2.21,2.33,2.15,2.2,23100,0
2015-09-30,2.24,2.35,2.19,2.31,8900,0
2015-10-01,2.35,2.38,2.19,2.21,29000,0
2015-10-02,2.24,2.35,2.08,2.29,53000,0
2015-10-05,2.35,2.58,2.27,2.51,117867,0
2015-10-06,2.52,2.99,2.41,2.89,111500,0
2015-10-07,3.01,3.3,3.01,3.19,201010,0
2015-10-08,3.22,3.82,3.13,3.75,292200,0
2015-10-09,3.77,3.91,3.4,3.41,173000,0
2015-10-12,3.5,3.55,3.02,3.06,141733,0
2015-10-13,3.05,3.35,3.04,3.18,83700,0
2015-10-14,3.2,3.22,2.8,2.9,175200,0
2015-10-15,2.93,3.08,2.83,2.95,57300,0
2015-10-16,2.92,3.15,2.87,3.06,90200,0
2015-10-19,3.02,3.14,2.92,3.11,97751,0
2015-10-20,3.11,3.14,3.06,3.14,34000,0
2015-10-21,3.03,3.09,2.99,3,33500,0
2015-10-22,2.99,3.09,2.85,2.86,57200,0
2015-10-23,2.91,2.99,2.85,2.92,29000,0
2015-10-26,2.99,3,2.87,2.88,29900,0
2015-10-27,2.85,2.89,2.76,2.8,62900,0
2015-10-28,2.78,3,2.78,3,30300,0
2015-10-29,3,3.18,3,3.16,75300,0
2015-10-30,3.19,3.19,3.06,3.06,31600,0
2015-11-02,3.03,3.1,3.03,3.07,30963,0
2015-11-03,3.05,3.29,3.05,3.25,166300,0
2015-11-04,3.32,3.43,3.1902,3.31,44824,0
2015-11-05,3.33,3.36,3.09,3.11,54500,0
2015-11-06,3.06,3.23,3.06,3.12,32000,0
2015-11-09,3.18,3.18,3,3.03,29545,0
2015-11-10,2.97,3.05,2.83,2.94,57700,0
2015-11-11,3,3.02,2.88,2.95,18600,0
2015-11-12,2.91,3.05,2.89,3.01,24100,0
2015-11-13,3.01,3.01,2.91,2.93,40200,0
2015-11-16,2.92,2.96,2.85,2.87,12800,0
2015-11-17,2.85,2.94,2.85,2.85,13200,0
2015-11-18,2.85,2.9,2.75,2.79,42600,0
2015-11-19,2.78,2.78,2.69,2.75,20700,0
2015-11-20,2.76,2.88,2.71,2.88,12200,0
2015-11-23,2.88,3.3,2.88,3.13,125000,0
2015-11-24,3.01,3.46,3.01,3.28,97000,0
2015-11-25,3.36,3.55,3.31,3.37,97500,0
2015-11-27,3.33,3.42,3.1,3.14,37400,0
2015-11-30,3.14,3.24,2.92,2.97,68900,0
2015-12-01,2.9101,3.28,2.9101,3.21,32940,0
2015-12-02,3.28,3.28,3,3.08,22553,0
2015-12-03,3.09,3.09,2.96,2.97,53338,0
2015-12-04,2.96,3.08,2.92,3.03,19800,0
2015-12-07,2.98,3.25,2.95,3.19,62900,0
2015-12-08,3.14,3.15,2.94,3.15,22291,0
2015-12-09,3.07,3.13,3.04,3.11,18100,0
2015-12-10,3.11,3.15,3.05,3.05,8200,0
2015-12-11,2.98,2.99,2.92,2.95,8200,0
2015-12-14,2.95,3.02,2.95,2.99,9911,0
2015-12-15,3,3.03,2.92,2.94,40700,0
2015-12-16,3.01,3.03,2.9,2.9,44300,0
2015-12-17,2.9,3.05,2.9,3,17400,0
2015-12-18,2.98,3.08,2.93,2.93,31600,0
2015-12-21,2.92,3.24,2.92,3.1,46600,0
2015-12-22,3.06,3.08,2.94,2.98,36676,0
2015-12-23,2.95,3.16,2.92,2.96,84500,0
2015-12-24,3.0208,3.1137,2.9844,3.01,4612,0
2015-12-28,2.99,3.02,2.9,2.97,28501,0
2015-12-29,3.04,3.04,2.93,3.01,35247,0
2015-12-30,2.97,2.97,2.76,2.85,49201,0
2015-12-31,2.87,2.88,2.78,2.81,14229,0
2016-01-04,2.6,2.69,2.54,2.65,50067,0
2016-01-05,2.6101,2.7,2.56,2.61,25442,0
2016-01-06,2.55,2.77,2.55,2.57,28705,0
2016-01-07,2.5,2.57,2.34,2.35,58181,0
2016-01-08,2.429,2.429,2.34,2.34,9940,0
2016-01-11,2.32,2.4773,2.3,2.32,16786,0
2016-01-12,2.38,2.39,2.17,2.22,16930,0
2016-01-13,2.2,2.35,2.1,2.22,19647,0
2016-01-14,2.2022,2.2022,2.13,2.17,21114,0
2016-01-15,2.1201,2.22,2.1,2.1005,19982,0
2016-01-19,2.18,2.21,2.04,2.16,25700,0
2016-01-20,2.074,2.09,1.94,2.0141,18963,0
2016-01-21,2.13,2.2,2.0499,2.08,9885,0
2016-01-22,2.15,2.15,2.09,2.12,5901,0
2016-01-25,2.12,2.12,2.03,2.05,978,0
2016-01-26,2.03,2.1744,2.03,2.07,5850,0
2016-01-27,2.03,2.14,2.02,2.03,6980,0
2016-01-28,2.05,2.0699,1.96,2.0699,23406,0
2016-01-29,2.0899,2.0899,2,2.01,5875,0
2016-02-01,2,2.09,1.91,2,18100,0
2016-02-02,2.01,2.0999,1.97,2,27119,0
2016-02-03,1.98,2.09,1.9701,2.06,13028,0
2016-02-04,2.09,2.22,2.03,2.07,10915,0
2016-02-05,2.22,2.3,2.11,2.19,24351,0
2016-02-08,2.15,2.17,2.1,2.1001,20722,0
2016-02-09,2.13,2.15,2.04,2.15,4930,0
2016-02-10,2.19,2.27,2.15,2.18,8366,0
2016-02-11,2.09,2.17,2.06,2.08,21761,0
2016-02-12,2.2499,2.2499,2.06,2.08,3303,0
2016-02-16,2.05,2.45,2.05,2.45,62894,0
2016-02-17,2.46,2.49,2.32,2.3695,22495,0
2016-02-18,2.3601,2.55,2.3601,2.38,21676,0
2016-02-19,2.45,2.45,2.38,2.4,15269,0
2016-02-22,2.414,2.49,2.38,2.48,11417,0
2016-02-23,2.495,2.5,2.43,2.49,3482,0
2016-02-24,2.42,2.49,2.42,2.442,6595,0
2016-02-25,2.46,2.49,2.43,2.4899,6418,0
2016-02-26,2.487,2.49,2.44,2.47,3900,0
2016-02-29,2.43,2.43,2.27,2.34,52352,0
2016-03-01,2.35,2.4499,2.28,2.36,9665,0
2016-03-02,2.3401,2.49,2.3,2.49,11073,0
2016-03-03,2.4999,2.4999,2.3501,2.4,6607,0
2016-03-04,2.31,2.4,2.273,2.37,19621,0
2016-03-07,2.36,2.38,2.28,2.38,14981,0
2016-03-08,2.38,2.38,2.2943,2.3,10303,0
2016-03-09,2.36,2.3624,2.15,2.2,29145,0
2016-03-10,2.22,2.38,2.08,2.21,46609,0
2016-03-11,2.24,2.34,2.24,2.31,2864,0
2016-03-14,2.26,2.43,2.2501,2.4,33507,0
2016-03-15,2.46,2.46,2.3,2.31,6243,0
2016-03-16,2.87,2.87,2.5,2.51,123803,0
2016-03-17,2.59,2.69,2.45,2.5,36925,0
2016-03-18,2.49,2.65,2.47,2.5547,32723,0
2016-03-21,2.6,2.7,2.5,2.6001,84457,0
2016-03-22,2.63,2.64,2.5,2.61,40668,0
2016-03-23,2.63,2.63,2.51,2.55,13623,0
2016-03-24,2.51,2.54,2.36,2.42,36471,0
2016-03-28,2.32,2.35,2.05,2.32,51284,0
2016-03-29,2.2605,2.47,2.2201,2.45,18335,0
2016-03-30,2.41,2.47,2.32,2.4,7886,0
2016-03-31,2.34,2.5,2.34,2.34,9970,0
2016-04-01,2.356,2.3799,2.25,2.37,9998,0
2016-04-04,2.39,2.39,2.27,2.28,6118,0
2016-04-05,2.24,2.33,2.16,2.29,14577,0
2016-04-06,2.21,2.39,2.2,2.3876,13800,0
2016-04-07,2.38,2.45,2.29,2.43,12684,0
2016-04-08,2.4,2.4899,2.375,2.4,22950,0
2016-04-11,2.245,2.4101,2.245,2.39,23699,0
2016-04-12,2.4,2.64,2.34,2.47,47930,0
2016-04-13,2.55,2.58,2.4311,2.57,36916,0
2016-04-14,2.57,2.85,2.57,2.61,92703,0
2016-04-15,2.66,2.74,2.622,2.74,24492,0
2016-04-18,2.76,2.79,2.66,2.76,10303,0
2016-04-19,2.76,2.78,2.67,2.68,15034,0
2016-04-20,2.68,2.74,2.46,2.74,37543,0
2016-04-21,2.71,2.75,2.5326,2.69,19005,0
2016-04-22,2.68,2.76,2.64,2.72,3804,0
2016-04-25,2.67,2.71,2.6101,2.69,12407,0
2016-04-26,2.7,2.7,2.5692,2.66,42147,0
2016-04-27,2.68,2.6899,2.53,2.65,19779,0
2016-04-28,2.59,2.63,2.54,2.54,40650,0
2016-04-29,2.57,2.62,2.46,2.58,42555,0
2016-05-02,2.55,2.58,2.49,2.53,10671,0
2016-05-03,2.5,2.51,2.4,2.4999,28838,0
2016-05-04,2.51,2.59,2.51,2.51,15186,0
2016-05-05,2.51,2.68,2.51,2.62,51507,0
2016-05-06,2.65,2.67,2.62,2.65,47787,0
2016-05-09,2.62,2.7,2.55,2.61,8010,0
2016-05-10,2.66,2.66,2.52,2.61,28569,0
2016-05-11,2.56,2.64,2.56,2.62,12847,0
2016-05-12,2.67,2.7301,2.6401,2.7,49577,0
2016-05-13,2.64,2.67,2.59,2.65,10324,0
2016-05-16,2.52,2.86,2.52,2.75,33574,0
2016-05-17,2.77,2.92,2.6279,2.76,23256,0
2016-05-18,2.66,2.81,2.66,2.73,16882,0
2016-05-19,2.64,2.82,2.59,2.63,19413,0
2016-05-20,2.68,2.6888,2.55,2.55,29870,0
2016-05-23,2.55,2.66,2.55,2.59,7036,0
2016-05-24,2.62,2.625,2.585,2.59,2900,0
2016-05-25,2.6186,2.6186,2.5301,2.5301,11510,0
2016-05-26,2.56,2.6,2.53,2.57,4107,0
2016-05-27,2.6,2.7364,2.59,2.6,22429,0
2016-05-31,2.6,2.65,2.56,2.56,16998,0
2016-06-01,2.63,2.65,2.51,2.62,25782,0
2016-06-02,2.59,2.66,2.59,2.63,2555,0
2016-06-03,2.65,2.68,2.61,2.61,9489,0
2016-06-06,2.66,2.7,2.5507,2.64,4461,0
2016-06-07,2.65,2.88,2.6401,2.65,94916,0
2016-06-08,2.69,3.05,2.69,2.98,126561,0
2016-06-09,2.98,2.98,2.76,2.824,27789,0
2016-06-10,2.74,2.78,2.55,2.67,20760,0
2016-06-13,2.56,2.615,2.51,2.53,23884,0
2016-06-14,2.51,2.67,2.51,2.67,14731,0
2016-06-15,2.7,2.83,2.61,2.61,20907,0
2016-06-16,2.56,2.69,2.52,2.59,24076,0
2016-06-17,2.55,2.652,2.51,2.566,14391,0
2016-06-20,2.56,2.67,2.56,2.67,5200,0
2016-06-21,2.63,2.7,2.56,2.6,8730,0
2016-06-22,2.66,2.73,2.6,2.64,9893,0
2016-06-23,2.61,2.68,2.59,2.63,7730,0
2016-06-24,2.59,2.61,2.55,2.55,15399,0
2016-06-27,2.55,2.63,2.55,2.6194,28258,0
2016-06-28,2.5501,2.63,2.5501,2.5999,4704,0
2016-06-29,2.64,2.64,2.56,2.62,17103,0
2016-06-30,2.6,2.6,2.6,2.6,100,0
2016-07-01,2.57,2.69,2.57,2.69,17984,0
2016-07-05,2.75,2.95,2.68,2.74,58227,0
2016-07-06,2.63,2.75,2.62,2.62,16758,0
2016-07-07,2.6966,2.7,2.61,2.64,6337,0
2016-07-08,2.69,2.6999,2.65,2.66,5801,0
2016-07-11,2.65,2.6818,2.62,2.64,2715,0
2016-07-12,2.58,2.64,2.57,2.6,40187,0
2016-07-13,2.57,2.68,2.57,2.68,15059,0
2016-07-14,2.695,2.718,2.58,2.59,25728,0
2016-07-15,2.63,2.65,2.59,2.6,4200,0
2016-07-18,2.57,2.68,2.57,2.68,7675,0
2016-07-19,2.66,2.7,2.6229,2.69,13100,0
2016-07-20,2.65,2.65,2.62,2.63,4050,0
2016-07-21,2.65,2.7099,2.5995,2.6,15420,0
2016-07-22,2.64,2.67,2.57,2.66,75278,0
2016-07-25,2.66,2.98,2.58,2.688,54201,0
2016-07-26,2.7,2.8,2.68,2.71,37189,0
2016-07-27,2.71,2.75,2.65,2.75,35591,0
2016-07-28,2.76,2.8,2.6935,2.72,13820,0
2016-07-29,2.69,2.9199,2.64,2.85,49040,0
2016-08-01,2.8,3.33,2.8,3.08,417649,0
2016-08-02,3.1,3.2497,2.82,2.89,111300,0
2016-08-03,2.82,2.89,2.59,2.76,39886,0
2016-08-04,2.77,2.864,2.77,2.8278,34679,0
2016-08-05,2.9338,3.05,2.69,2.7,73065,0
2016-08-08,2.7101,2.879,2.7101,2.7505,7525,0
2016-08-09,2.79,2.869,2.78,2.79,11470,0
2016-08-10,2.76,2.84,2.7,2.7,12369,0
2016-08-11,2.7302,2.8,2.62,2.64,31870,0
2016-08-12,2.7001,2.7001,2.45,2.59,118068,0
2016-08-15,2.49,2.59,2.49,2.57,47610,0
2016-08-16,2.51,2.65,2.48,2.56,88252,0
2016-08-17,2.56,2.592,2.5,2.55,15577,0
2016-08-18,2.51,2.6096,2.51,2.54,12368,0
2016-08-19,2.57,2.58,2.53,2.58,24812,0
2016-08-22,2.59,2.62,2.54,2.58,34487,0
2016-08-23,2.53,2.7,2.53,2.6003,27811,0
2016-08-24,2.59,2.64,2.59,2.6,10849,0
2016-08-25,2.6499,2.65,2.63,2.64,4900,0
2016-08-26,2.66,2.67,2.5,2.54,50962,0
2016-08-29,2.5799,2.65,2.55,2.57,23273,0
2016-08-30,2.6,2.63,2.0607,2.24,233341,0
2016-08-31,2.28,2.37,2.2,2.29,98030,0
2016-09-01,2.36,2.36,2.19,2.21,31501,0
2016-09-02,2.18,2.37,2.17,2.29,51589,0
2016-09-06,2.32,2.4389,2.29,2.2934,35273,0
2016-09-07,2.3,2.353,2.3,2.35,9222,0
2016-09-08,2.39,2.53,2.28,2.29,82882,0
2016-09-09,2.34,2.34,2.2,2.2,31201,0
2016-09-12,2.19,2.24,2.1701,2.2,22118,0
2016-09-13,2.22,2.2562,2.11,2.14,35019,0
2016-09-14,2.15,2.24,2.07,2.2143,76005,0
2016-09-15,2.15,2.18,2.11,2.14,21189,0
2016-09-16,2.13,2.18,2.13,2.17,4300,0
2016-09-19,2.1625,2.23,2.12,2.19,47592,0
2016-09-20,2.23,2.23,2.14,2.15,20158,0
2016-09-21,2.15,2.2,2.15,2.1605,27704,0
2016-09-22,2.18,2.1999,2.16,2.1805,31377,0
2016-09-23,2.1921,2.23,2.12,2.14,17830,0
2016-09-26,2.16,2.18,2.1201,2.15,11921,0
2016-09-27,2.139,2.188,2.13,2.16,11564,0
2016-09-28,2.15,2.1601,2.11,2.12,42734,0
2016-09-29,2.19,2.19,2.11,2.11,2197,0
2016-09-30,2.1234,2.29,2.11,2.25,81576,0
2016-10-03,2.27,2.3,2.2,2.2,17287,0
2016-10-04,2.21,2.26,2.13,2.26,41131,0
2016-10-05,2.29,2.29,2.14,2.15,100475,0
2016-10-06,2.2,2.2,2.13,2.16,11295,0
2016-10-07,2.14,2.179,2.13,2.16,13800,0
2016-10-10,2.1655,2.18,2.1538,2.16,17188,0
2016-10-11,2.16,2.16,2.07,2.1,18884,0
2016-10-12,2.11,2.14,2.08,2.11,24088,0
2016-10-13,2.1,2.23,2.09,2.18,25068,0
2016-10-14,2.19,2.19,2.1132,2.13,13467,0
2016-10-17,2,2.1,1.95,1.95,58170,0
2016-10-18,2,2.1,2,2.1,16844,0
2016-10-19,2.05,2.1,2.05,2.1,3850,0
2016-10-20,2,2,1.95,2,28843,0
2016-10-21,2,2.05,2,2,5614,0
2016-10-24,2.05,2.05,1.85,1.85,92539,0
2016-10-25,1.95,1.95,1.85,1.95,31506,0
2016-10-26,1.95,2,1.8,1.9,54470,0
2016-10-27,1.85,2.05,1.85,1.9,18390,0
2016-10-28,1.85,1.85,1.8,1.8,64275,0
2016-10-31,1.8,1.805,1.65,1.75,24398,0
2016-11-01,1.75,1.75,1.65,1.65,38211,0
2016-11-02,1.65,1.7,1.6,1.6,27492,0
2016-11-03,1.6,1.65,1.6,1.6,19807,0
2016-11-04,1.55,1.6,1.2,1.35,86595,0
2016-11-07,1.4,1.45,1.25,1.25,105775,0
2016-11-08,1.25,1.3,1.25,1.3,18743,0
2016-11-09,1.25,1.35,1.25,1.35,25951,0
2016-11-10,1.35,1.4507,1.35,1.45,30755,0
2016-11-11,1.45,1.5,1.45,1.5,46647,0
2016-11-14,1.45,1.45,1.4,1.4,57224,0
2016-11-15,1.45,1.9,1.45,1.8,212676,0
2016-11-16,1.8,1.8,1.7,1.7,117161,0
2016-11-17,1.75,1.9,1.75,1.805,46567,0
2016-11-18,1.85,2.05,1.75,1.95,152434,0
2016-11-21,1.95,2,1.8,1.8,75277,0
2016-11-22,1.75,1.75,1.6675,1.75,64373,0
2016-11-23,1.75,1.85,1.75,1.75,26596,0
2016-11-25,1.8,1.85,1.8,1.805,26716,0
2016-11-28,1.8,1.8,1.65,1.75,8403,0
2016-11-29,1.8,1.8,1.65,1.7,12813,0
2016-11-30,1.65,1.7,1.5,1.65,59859,0
2016-12-01,1.65,1.65,1.4,1.5,51749,0
2016-12-02,1.55,1.55,1.5,1.5,23260,0
2016-12-05,1.5,1.7,1.5,1.678,47307,0
2016-12-06,1.75,1.75,1.55,1.6,25067,0
2016-12-07,1.6,1.73,1.55,1.65,26707,0
2016-12-08,1.6,1.65,1.55,1.65,27318,0
2016-12-09,1.6,1.695,1.6,1.6,8585,0
2016-12-12,1.65,1.65,1.6,1.625,3882,0
2016-12-13,1.65,1.65,1.6,1.6,12798,0
2016-12-14,1.6,1.6,1.45,1.525,51764,0
2016-12-15,1.5,1.55,1.5,1.5,6758,0
2016-12-16,1.5,1.55,1.5,1.525,7931,0
2016-12-19,1.5,1.5,1.45,1.45,21488,0
2016-12-20,1.35,1.4,1.35,1.35,59144,0
2016-12-21,1.4,1.4,1.3,1.3,65669,0
2016-12-22,1.35,1.395,1.25,1.3,53832,0
2016-12-23,1.25,1.3,1.2,1.3,37869,0
2016-12-27,1.35,1.425,1.3,1.35,65173,0
2016-12-28,1.3,1.35,1.25,1.25,48038,0
2016-12-29,1.25,1.45,1.25,1.45,129540,0
2016-12-30,1.45,1.5,1.4,1.4071,64143,0
2017-01-03,1.5,1.5,1.45,1.5,19739,0
2017-01-04,1.5,1.65,1.35,1.5,167805,0
2017-01-05,1.5,1.65,1.5,1.6,58832,0
2017-01-06,1.65,1.75,1.6,1.75,51586,0
2017-01-09,1.7,1.7,1.65,1.65,51546,0
2017-01-10,1.65,1.75,1.65,1.75,28549,0
2017-01-11,1.8,1.8,1.7,1.75,41921,0
2017-01-12,1.7,1.75,1.45,1.5,182254,0
2017-01-13,1.5,1.6,1.5,1.55,33029,0
2017-01-17,1.5,1.55,1.35,1.5,45801,0
2017-01-18,1.55,1.55,1.45,1.55,8865,0
2017-01-19,1.5,1.5,1.45,1.45,26265,0
2017-01-20,1.45,1.55,1.45,1.55,24345,0
2017-01-23,1.5,1.6,1.5,1.6,11923,0
2017-01-24,1.55,1.55,1.45,1.45,334870,0
2017-01-25,1.505,1.55,1.5,1.5,29108,0
2017-01-26,1.45,1.5,1.35,1.5,36145,0
2017-01-27,1.5,1.5,1.4,1.4,26766,0
2017-01-30,1.35,1.425,1.35,1.425,17216,0
2017-01-31,1.4,1.45,1.35,1.45,13044,0
2017-02-01,1.45,1.45,1.3,1.4,43699,0
2017-02-02,1.35,1.4,1.3,1.35,23912,0
2017-02-03,1.3,1.35,1.3,1.35,37171,0
2017-02-06,1.3,1.35,1.3,1.35,14920,0
2017-02-07,1.35,1.35,1.25,1.25,66837,0
2017-02-08,1.3,1.3,1.25,1.2613,29600,0
2017-02-09,1.3,1.3,1.25,1.25,77199,0
2017-02-10,1.25,1.3,1.25,1.3,17868,0
2017-02-13,1.3,1.305,1.25,1.3,41482,0
2017-02-14,1.3,1.5,1.3,1.4,66081,0
2017-02-15,1.35,1.5,1.35,1.5,65119,0
2017-02-16,1.5,1.5,1.45,1.45,15436,0
2017-02-17,1.45,1.45,1.35,1.4,37274,0
2017-02-21,1.4,1.4242,1.35,1.4,28607,0
2017-02-22,1.45,1.45,1.35,1.35,43939,0
2017-02-23,1.4,1.4,1.35,1.4,18401,0
2017-02-24,1.35,1.35,1.3,1.3,45742,0
2017-02-27,1.3,1.35,1.25,1.3,29293,0
2017-02-28,1.305,1.305,1.25,1.25,24205,0
2017-03-01,1.3,1.3,1.25,1.25,24423,0
2017-03-02,1.25,1.35,1.25,1.35,28644,0
2017-03-03,1.35,1.35,1.3,1.325,9188,0
2017-03-06,1.35,1.4,1.25,1.3,11435,0
2017-03-07,1.35,1.4,1.25,1.4,34015,0
2017-03-08,1.4,1.4,1.3,1.35,48052,0
2017-03-09,1.35,1.35,1.3,1.3,2270,0
2017-03-10,1.3,1.35,1.3,1.35,15097,0
2017-03-13,1.305,1.35,1.3,1.3,37063,0
2017-03-14,1.3,1.35,1.3,1.35,14539,0
2017-03-15,1.35,1.4,1.3,1.35,33658,0
2017-03-16,1.4,1.4,1.3,1.35,6121,0
2017-03-17,1.395,1.4,1.3,1.35,11702,0
2017-03-20,1.305,1.35,1.25,1.35,28272,0
2017-03-21,1.4,1.4,1.3,1.35,8016,0
2017-03-22,1.3,1.35,1.3,1.3,15693,0
2017-03-23,1.3,1.35,1.3,1.3,7205,0
2017-03-24,1.3,1.3,1.25,1.25,4327,0
2017-03-27,1.3,1.3,1.25,1.25,27830,0
2017-03-28,1.25,1.25,1.2,1.25,33684,0
2017-03-29,1.2,1.3,1.2,1.2588,18566,0
2017-03-30,1.2584,1.3,1.2,1.225,35912,0
2017-03-31,1.25,1.4,1.25,1.345,148187,0
2017-04-03,1.4,1.65,1.35,1.4,301574,0
2017-04-04,1.35,1.3564,1.3,1.3,25663,0
2017-04-05,1.3,1.45,1.3,1.35,42029,0
2017-04-06,1.4,1.65,1.3,1.6,239808,0
2017-04-07,1.65,1.95,1.6,1.75,302823,0
2017-04-10,1.8,1.85,1.5,1.6,97717,0
2017-04-11,1.6,1.7,1.4,1.55,61860,0
2017-04-12,1.6,1.6,1.4,1.4,54922,0
2017-04-13,1.45,1.45,1.3,1.35,85067,0
2017-04-17,1.35,1.4,1.25,1.4,84731,0
2017-04-18,1.4,1.4,1.3,1.35,51698,0
2017-04-19,1.4,1.4,1.3,1.3818,63585,0
2017-04-20,1.4,1.4,1.3,1.395,56617,0
2017-04-21,1.35,1.4,1.3,1.35,39126,0
2017-04-24,1.4,1.4,1.3,1.35,57373,0
2017-04-25,1.4,1.4,1.3,1.35,60882,0
2017-04-26,1.35,1.45,1.3,1.45,118932,0
2017-04-27,1.4,1.5,1.35,1.45,118439,0
2017-05-01,1.5,1.5,1.45,1.5,37051,0
2017-05-02,1.4,1.5,1.3,1.4,98601,0
2017-05-03,1.4,1.425,1.35,1.4,12825,0
2017-05-04,1.4,1.4,1.3,1.35,23367,0
2017-05-05,1.35,1.4,1.3,1.3,11776,0
2017-05-08,1.35,1.3585,1.3,1.3,50341,0
2017-05-09,1.305,1.35,1.3,1.325,36421,0
2017-05-10,1.318,1.318,1.25,1.25,55548,0
2017-05-11,1.3,1.55,1.25,1.5,386914,0
2017-05-12,1.45,1.5,1.35,1.4,52760,0
2017-05-15,1.45,1.45,1.35,1.4,13281,0
2017-05-16,1.4,1.4,1.35,1.4,24364,0
2017-05-17,1.4,1.4,1.35,1.35,8179,0
2017-05-18,1.35,1.35,1.275,1.35,43165,0
2017-05-19,1.3,1.35,1.3,1.35,3837,0
2017-05-22,1.35,1.35,1.3,1.35,9584,0
2017-05-23,1.3,1.35,1.3,1.3,14822,0
2017-05-24,1.35,1.35,1.3,1.3,2553,0
2017-05-25,1.3,1.35,1.3,1.3,12571,0
2017-05-26,1.3,1.35,1.26,1.35,62966,0
2017-05-30,1.35,1.35,1.3,1.3,7694,0
2017-05-31,1.3,1.4,1.3,1.35,25351,0
2017-06-01,1.4,1.4,1.3,1.35,20563,0
2017-06-02,1.4,1.4,1.35,1.35,25247,0
2017-06-05,1.4,1.7,1.4,1.45,377623,0
2017-06-06,1.4,1.45,1.4,1.45,41297,0
2017-06-07,1.4,1.45,1.3,1.35,60280,0
2017-06-08,1.3,1.4,1.3,1.3,46155,0
2017-06-09,1.3,1.35,1.3,1.3,65133,0
2017-06-12,1.3,1.35,1.3,1.3,53921,0
2017-06-13,1.3,1.35,1.3,1.3,21922,0
2017-06-14,1.35,1.3564,1.3,1.3,40687,0
2017-06-15,1.3,1.35,1.3,1.35,44447,0
2017-06-16,1.35,1.35,1.3,1.3,29195,0
2017-06-19,1.325,1.35,1.3,1.3,35286,0
2017-06-20,1.35,1.35,1.3,1.3,24708,0
2017-06-21,1.3,1.35,1.3,1.3,54903,0
2017-06-22,1.35,1.35,1.3,1.3185,26660,0
2017-06-23,1.3424,1.35,1.3,1.35,44684,0
2017-06-26,1.35,1.35,1.3,1.35,38667,0
2017-06-27,1.305,1.35,1.3,1.35,12404,0
2017-06-28,1.305,1.35,1.3,1.35,3372,0
2017-06-29,1.35,1.35,1.3,1.3,20620,0
2017-06-30,1.345,1.35,1.3,1.35,16754,0
2017-07-03,1.35,1.35,1.3,1.3,31994,0
2017-07-05,1.35,1.35,1.3,1.325,28838,0
2017-07-06,1.325,1.34,1.3,1.325,5890,0
2017-07-07,1.3,1.35,1.3,1.3,8633,0
2017-07-10,1.35,1.35,1.3,1.3,14706,0
2017-07-11,1.35,1.35,1.3,1.325,28943,0
2017-07-12,1.35,1.55,1.3,1.55,266088,0
2017-07-13,1.55,1.6,1.5,1.55,158452,0
2017-07-14,1.5,1.5,1.4,1.425,20159,0
2017-07-17,1.5,1.5,1.45,1.5,13542,0
2017-07-18,1.5,1.5,1.45,1.5,19431,0
2017-07-19,1.45,1.5,1.45,1.5,15814,0
2017-07-20,1.45,1.495,1.4,1.4071,12030,0
2017-07-21,1.45,1.45,1.4,1.45,12814,0
2017-07-24,1.45,1.5,1.405,1.5,13019,0
2017-07-25,1.4935,1.5,1.45,1.5,26328,0
2017-07-26,1.45,1.5,1.45,1.5,13698,0
2017-07-27,1.5,1.5,1.45,1.5,13042,0
2017-07-28,1.5,1.5,1.45,1.5,14147,0
2017-07-31,1.5,1.5,1.45,1.5,6246,0
2017-08-01,1.5,1.5,1.45,1.5,5566,0
2017-08-02,1.45,1.45,1.4,1.425,37503,0
2017-08-03,1.45,1.45,1.3,1.4,42409,0
2017-08-04,1.4,1.4,1.35,1.4,9487,0
2017-08-07,1.395,1.4,1.35,1.4,26699,0
2017-08-08,1.4,1.4,1.35,1.375,12031,0
2017-08-09,1.4,1.4,1.35,1.4,8313,0
2017-08-10,1.4,1.4,1.35,1.375,24289,0
2017-08-11,1.35,1.4,1.35,1.375,13279,0
2017-08-14,1.35,1.4,1.35,1.4,21766,0
2017-08-15,1.35,1.4,1.35,1.4,7440,0
2017-08-16,1.35,1.4,1.35,1.4,13115,0
2017-08-17,1.4,1.4,1.35,1.35,13497,0
2017-08-18,1.4,1.4,1.3,1.4,31243,0
2017-08-21,1.4,1.45,1.4,1.425,31196,0
2017-08-22,1.35,1.4,1.35,1.4,11621,0
2017-08-23,1.35,1.4,1.35,1.4,8766,0
2017-08-24,1.4,1.4,1.3,1.3,46132,0
2017-08-25,1.3,1.35,1.3,1.3,36693,0
2017-08-28,1.305,1.35,1.27,1.35,39193,0
2017-08-29,1.35,1.35,1.25,1.3,60744,0
2017-08-30,1.3,1.3,1.25,1.3,31631,0
2017-08-31,1.3,1.3,1.2,1.3,60983,0
2017-09-01,1.255,1.3,1.25,1.3,40230,0
2017-09-05,1.25,1.3,1.25,1.3,12864,0
2017-09-06,1.3,1.3,1.25,1.3,10710,0
2017-09-07,1.3,1.3,1.25,1.3,23266,0
2017-09-08,1.3,1.35,1.25,1.35,73355,0
2017-09-11,1.35,1.6,1.325,1.55,185087,0
2017-09-12,1.6,1.7,1.35,1.5,434334,0
2017-09-13,1.45,1.55,1.45,1.55,81701,0
2017-09-14,1.5,1.6,1.5,1.55,107055,0
2017-09-15,1.6,1.7,1.555,1.65,215296,0
2017-09-18,1.65,1.85,1.65,1.85,394661,0
2017-09-19,1.85,1.95,1.75,1.8,114286,0
2017-09-20,1.75,1.9,1.65,1.75,97599,0
2017-09-21,1.75,1.75,1.6,1.65,69973,0
2017-09-22,1.6,1.7,1.3,1.4,312013,0
2017-09-25,1.35,1.5,1.35,1.495,83406,0
2017-09-26,1.5,1.6,1.4,1.6,42300,0
2017-09-27,1.6,1.6,1.4,1.55,76108,0
2017-09-28,1.55,1.6,1.45,1.55,61309,0
2017-09-29,1.5,1.55,1.45,1.5,22087,0
2017-10-02,1.5,1.5,1.4,1.5,97240,0
2017-10-03,1.5,1.5,1.45,1.5,55221,0
2017-10-04,1.5,1.85,1.5,1.85,512680,0
2017-10-05,1.8,2.35,1.8,2.1,823880,0
2017-10-06,2.1,2.3,1.9,2.1,359630,0
2017-10-09,2.05,2.15,1.982,2.05,168571,0
2017-10-10,2.055,2.1,1.8,1.8,306663,0
2017-10-11,1.8,2.05,1.7553,1.8929,202329,0
2017-10-12,1.9,2.05,1.85,1.95,147598,0
2017-10-13,2,2,1.75,1.8,162350,0
2017-10-16,1.75,1.9,1.7,1.8,125454,0
2017-10-17,1.8,1.9,1.75,1.8,73286,0
2017-10-18,1.8,1.95,1.7638,1.85,70710,0
2017-10-19,1.8,1.9,1.75,1.8,33877,0
2017-10-20,1.85,1.85,1.75,1.75,52422,0
2017-10-23,1.8,1.8175,1.65,1.7,76029,0
2017-10-24,1.7,1.795,1.7,1.7,40029,0
2017-10-25,1.65,1.75,1.65,1.7002,95017,0
2017-10-26,1.75,1.8,1.65,1.7,122459,0
2017-10-27,1.8,1.8,1.7,1.7,48196,0
2017-10-30,1.7,1.75,1.65,1.7,47574,0
2017-10-31,1.7,1.95,1.65,1.8,81768,0
2017-11-01,1.8,1.95,1.8,1.95,98232,0
2017-11-02,1.95,2,1.9,2,99545,0
2017-11-03,1.95,2.025,1.8,1.85,148493,0
2017-11-06,1.85,1.85,1.75,1.8,41660,0
2017-11-07,1.8,1.9,1.8,1.875,31356,0
2017-11-08,1.845,1.9,1.8,1.9,36199,0
2017-11-09,1.9,1.9,1.8,1.8,82768,0
2017-11-10,1.85,1.9,1.8,1.8,13093,0
