Date,Open,High,Low,Close,Volume,OpenInt
2005-05-05,81.25,81.25,81.25,81.25,0,0
2005-05-06,81.35,82,73.75,76.6,469140,0
2005-05-09,76.4,79,76.4,78.7,87125,0
2005-05-10,78.75,79,77.5,78.25,15681,0
2005-05-11,77.5,79.6,77.5,79.6,12607,0
2005-05-12,78.3,80.75,78.3,78.85,62100,0
2005-05-13,78.9,80,78.3,79.25,19873,0
2005-05-16,80,80.5,78.75,79.7,4707,0
2005-05-17,79.1,79.8,78.75,79.5,13851,0
2005-05-18,79.5,80.9,79.5,80.25,45824,0
2005-05-19,78.75,81.25,78.75,80,4145,0
2005-05-20,81.25,82.95,79.5,82.5,18954,0
2005-05-23,82.5,83.75,80.65,82.75,23151,0
2005-05-24,82.15,84.25,81.75,84,11632,0
2005-05-25,84,84.25,82.35,83.45,24005,0
2005-05-26,83,84,82.5,82.65,14434,0
2005-05-27,81.9,86.1,81.9,83.75,27483,0
2005-05-31,85,88.25,83.75,87,24381,0
2005-06-01,85.3,96.95,85.3,90,55485,0
2005-06-02,88.3,90.35,88.3,89,19849,0
2005-06-03,90.1,90.1,88.5,89,7374,0
2005-06-06,90,99.4,89.9,93,14314,0
2005-06-07,91.35,93.5,89.75,90,32468,0
2005-06-08,89,89.1,86.25,86.3,22484,0
2005-06-09,85.55,85.55,80,83.25,18575,0
2005-06-10,81.75,82.65,80.25,81.65,10874,0
2005-06-13,82.5,84,81.25,81.35,11408,0
2005-06-14,83.4,83.4,79.8,80.9,24518,0
2005-06-15,82.55,83.25,80.5,81.2,1817,0
2005-06-16,82.5,83,80.75,82.95,23653,0
2005-06-17,83.55,86.2,83.5,84.95,2306,0
2005-06-20,86.2,87.7,84.55,85.75,15528,0
2005-06-21,87.5,94.4,86.1,88.7,74960,0
2005-06-22,91.25,91.25,86.15,87.05,6912,0
2005-06-23,85.35,87.05,81.75,82.5,38440,0
2005-06-24,82,84.95,81.75,83.4,6726,0
2005-06-27,83.45,83.45,80.85,82.5,3161,0
2005-06-28,83,83.45,82,82.1,1772,0
2005-06-29,81.5,83.75,81.1,83.5,1904,0
2005-06-30,85,85.5,80.9,81.35,3956,0
2005-07-01,82,83.65,82,83.65,22455,0
2005-07-05,84.05,84.25,82.1,83.8,1502,0
2005-07-06,83.8,84.9,81.45,83.75,7216,0
2005-07-07,82.75,85,82.75,84.75,2384,0
2005-07-08,88.6,88.6,82.7,84.65,3305,0
2005-07-11,84.15,89.75,84.15,89.75,4251,0
2005-07-12,88,95,87.95,94,20776,0
2005-07-13,92,95,92,93.45,4421,0
2005-07-14,93.5,93.5,91.5,93.4,35351,0
2005-07-15,94,94,91.25,91.25,2529,0
2005-07-18,91.25,94.75,91.25,92.2,6333,0
2005-07-19,91.25,94.25,91.25,91.75,9684,0
2005-07-20,93,95.35,92.25,93,5654,0
2005-07-21,93,94.75,92.5,93.9,22524,0
2005-07-22,95.5,97.5,91.25,92.5,18647,0
2005-07-25,94,94.75,90,93.75,12838,0
2005-07-26,94.9,96,90.3,95,7623,0
2005-07-27,96.65,96.95,94.25,95,5570,0
2005-07-28,95,95,92.5,93.75,10345,0
2005-07-29,91.75,93.4,91.75,93.4,25985,0
2005-08-01,94.8,94.8,91.35,92.1,11886,0
2005-08-02,93.55,93.55,87.5,87.5,13608,0
2005-08-03,88.55,94.5,87.5,89,24745,0
2005-08-04,88.2,89.5,82,84.1,14065,0
2005-08-05,85.2,88.95,85.2,87.5,48248,0
2005-08-08,86.25,89.25,86.25,88.5,1975,0
2005-08-09,90,92.25,88.6,91.25,6582,0
2005-08-10,91.25,91.25,90.05,90.6,1156,0
2005-08-11,91.25,91.75,90,90.25,2079,0
2005-08-12,90.5,92.2,86.25,86.25,49878,0
2005-08-15,94.65,94.65,89.5,90.25,17126,0
2005-08-16,93.5,93.5,85,85.7,19623,0
2005-08-17,86.9,87.5,80.45,81.3,24408,0
2005-08-18,83.75,83.75,72.6,73,44214,0
2005-08-19,72.55,74.9,72.5,73.55,18206,0
2005-08-22,73.9,77.25,73.35,75.55,9699,0
2005-08-23,76.5,80,75.55,76.25,10827,0
2005-08-24,78.25,78.25,75.4,75.5,3697,0
2005-08-25,75.75,78.75,75.75,77.4,9018,0
2005-08-26,75.5,77.5,75.5,77.5,3454,0
2005-08-29,77.5,80,76.25,79,2414,0
2005-08-30,80,82.5,79.25,80,5282,0
2005-08-31,82.2,82.5,79.5,80.5,13953,0
2005-09-01,79.75,79.75,78,78.05,3523,0
2005-09-02,75.75,79.05,75.75,78,7778,0
2005-09-06,79,79,71.65,72.1,16126,0
2005-09-07,73.1,73.25,64.4,65.3,29606,0
2005-09-08,65,66.2,63.75,64.5,35897,0
2005-09-09,64.5,64.95,64.4,64.6,8767,0
2005-09-12,65,65.25,61.1,61.45,8419,0
2005-09-13,61.25,62.25,60.05,60.85,12680,0
2005-09-14,60.25,61.15,52.55,56.25,29380,0
2005-09-15,55.95,56,53.3,53.95,43527,0
2005-09-16,53.95,53.95,51.75,52.55,30530,0
2005-09-19,55,56.85,53.25,54.85,21647,0
2005-09-20,56.9,56.9,54.25,54.55,22445,0
2005-09-21,54.5,55.4,52.35,52.9,13384,0
2005-09-22,52.85,53.6,50.3,50.5,15367,0
2005-09-23,51,52.85,51,52.2,6417,0
2005-09-26,52.75,53.75,51.9,52.25,3388,0
2005-09-27,52.6,53,49.5,49.75,26728,0
2005-09-28,49.9,50,45.05,45.5,46774,0
2005-09-29,45.25,47.3,43.75,44.95,20197,0
2005-09-30,47,50.3,46.75,47.25,49414,0
2005-10-03,48.35,48.95,47.5,48.5,54429,0
2005-10-04,49.2,49.2,46.45,47,32575,0
2005-10-05,47.5,48,44.35,45.5,23013,0
2005-10-06,45.1,45.9,44.5,44.5,9281,0
2005-10-07,45,47.4,44.9,46,31523,0
2005-10-10,46,47.35,45,45,8475,0
2005-10-11,45.4,46.75,44.65,45.5,17787,0
2005-10-12,45.85,45.85,39,41.25,45232,0
2005-10-13,41.25,41.7,40.15,40.15,11223,0
2005-10-14,41,41.65,40,40.1,19424,0
2005-10-17,41,45,40.25,44.8,49243,0
2005-10-18,43.25,50,42.5,48.85,63582,0
2005-10-19,48.5,52.5,47.85,51.95,53005,0
2005-10-20,52.25,55.5,52,53,43822,0
2005-10-21,53.75,55.45,51.9,53.75,22493,0
2005-10-24,54.7,54.8,48.75,50,29478,0
2005-10-25,50,50.65,48.35,50.05,30750,0
2005-10-26,50.25,50.75,48.3,48.95,10821,0
2005-10-27,48.95,49,45,45.25,22505,0
2005-10-28,45,46.75,43.85,45.4,17171,0
2005-10-31,46.8,49,46.15,48.95,8067,0
2005-11-01,49.15,51.15,47.55,48,9830,0
2005-11-02,48,49.75,47.6,48,9913,0
2005-11-03,48,48.4,47.85,48,10459,0
2005-11-04,49.45,49.45,47.65,47.65,7758,0
2005-11-07,49.1,49.1,44,45.05,13821,0
2005-11-08,44.6,46.5,43.25,44.05,21401,0
2005-11-09,43.95,45,43,43.2,16659,0
2005-11-10,43.85,45.75,43.05,44.05,13056,0
2005-11-11,43.85,44.7,43.05,43.55,14739,0
2005-11-14,44.6,44.6,43.55,43.95,15672,0
2005-11-15,43.8,44.05,43,43.5,52520,0
2005-11-16,51.45,59.1,50.4,59.1,1071017,0
2005-11-17,62.45,68.45,60.35,67.15,680883,0
2005-11-18,66.65,68.75,64.4,67.1,174754,0
2005-11-21,66.25,74.5,66.1,73.8,251220,0
2005-11-22,76.35,79,70.5,72.25,237994,0
2005-11-23,71.7,72.45,68.25,69.85,101267,0
2005-11-25,68.85,78.5,68.85,76.7,104119,0
2005-11-28,79.2,81,76.75,77.5,151628,0
2005-11-29,78.35,78.35,75,76.1,82678,0
2005-11-30,76.1,81.7,75.3,80.75,77579,0
2005-12-01,80.2,92.5,80.2,92.05,188857,0
2005-12-02,92.25,94,85.35,90.45,131003,0
2005-12-05,87.35,89,78.35,79.1,465586,0
2005-12-06,81.2,82.2,76,76.75,282363,0
2005-12-07,79.2,82.1,77.5,79.35,215816,0
2005-12-08,78.95,81,74.3,75.45,147572,0
2005-12-09,75.4,77,70.8,73,221897,0
2005-12-12,73.05,75.45,70,72.4,241993,0
2005-12-13,74,76,71.5,72.3,156134,0
2005-12-14,72.75,73.6,70.4,71.45,106475,0
2005-12-15,71,73.25,70.35,71,77121,0
2005-12-16,72,72.45,68.5,69.05,123984,0
2005-12-19,68.35,69.9,65.6,65.6,99943,0
2005-12-20,65.45,68.75,64.8,65.3,109469,0
2005-12-21,65.5,68.75,65.5,65.85,105738,0
2005-12-22,66.85,67.5,65.35,65.75,74568,0
2005-12-23,66.1,66.75,63.35,64.7,61688,0
2005-12-27,63.75,66.1,62.95,63.2,48693,0
2005-12-28,63.6,68.5,63.25,67.5,168309,0
2005-12-29,68.05,71.35,67.95,70.65,201901,0
2005-12-30,69,69,66,67.5,159988,0
2006-01-03,67.5,68.6,65.2,67.8,94902,0
2006-01-04,67.8,74.8,67.5,74.45,203366,0
2006-01-05,74.8,76.15,73.05,74.25,127987,0
2006-01-06,75.55,76.65,74.3,75.15,52319,0
2006-01-09,75.5,76.2,73.75,74,57542,0
2006-01-10,73.75,76.75,73,75.95,50068,0
2006-01-11,77.15,80.75,76.8,79.15,395617,0
2006-01-12,78.8,79.5,75.25,76.3,51503,0
2006-01-13,75.75,76.5,73.85,74.75,52769,0
2006-01-17,73.85,74.05,70.5,71.35,81361,0
2006-01-18,70,71.05,68.75,70.15,67524,0
2006-01-19,71.5,75.65,71.5,74,69870,0
2006-01-20,74.85,75.25,72.65,72.65,53720,0
2006-01-23,73,79.25,73,77,111471,0
2006-01-24,78.3,81,75.65,79.3,148501,0
2006-01-25,79.3,79.5,75.15,76.25,73714,0
2006-01-26,77.5,78.5,76,78.5,57275,0
2006-01-27,79,80,76.8,77.45,106436,0
2006-01-30,78.45,80.5,76.15,77.4,106457,0
2006-01-31,78.45,78.45,74.1,76.05,56802,0
2006-02-01,75.65,78.4,75.5,76.95,71758,0
2006-02-02,76.2,85.9,76,84.5,295809,0
2006-02-03,84.75,86,78.8,79.5,142364,0
2006-02-06,79.9,80,76.95,78,54575,0
2006-02-07,78,79.65,75.8,76.5,76190,0
2006-02-08,78.2,84.15,77.9,80.5,134238,0
2006-02-09,83.1,83.8,81,81.5,81565,0
2006-02-10,81.05,90,80.1,88.1,175059,0
2006-02-13,88.5,89.5,81.45,82,179907,0
2006-02-14,83.45,84.05,80.85,84.05,85367,0
2006-02-15,85,86.75,81,81.3,109537,0
2006-02-16,82.85,84,80.5,81.75,64993,0
2006-02-17,81.55,83.75,77.5,79.15,225588,0
2006-02-21,78.8,79.5,65.5,66,545357,0
2006-02-22,68.25,69.1,64,64.45,222716,0
2006-02-23,64.75,70.5,64.25,69.95,158565,0
2006-02-24,69.75,71.5,68,69.2,52691,0
2006-02-27,70,70.4,64.4,65,167225,0
2006-02-28,64.95,65.95,61.25,62.5,125611,0
2006-03-01,64.55,64.85,63.25,64,124876,0
2006-03-02,63.5,66.65,62.65,64,81584,0
2006-03-03,66.55,67.25,64.25,65.05,205449,0
2006-03-06,65.95,67.45,65.25,66.3,131008,0
2006-03-07,65.5,65.75,62.9,63.95,87279,0
2006-03-08,63.5,63.9,59.95,60.75,178226,0
2006-03-09,61.75,62,56.7,57.5,166782,0
2006-03-10,58.05,59,56.75,58.05,72251,0
2006-03-13,58.95,64.4,58.95,62.55,183742,0
2006-03-14,62.2,66,62.2,64.5,109262,0
2006-03-15,65,65,60.45,61.5,150047,0
2006-03-16,62.45,62.45,58,59,194240,0
2006-03-17,60.1,62.5,57,60.5,294462,0
2006-03-20,60.9,62,58.8,59.5,359651,0
2006-03-21,52.5,62.2,51.4,61.05,706812,0
2006-03-22,65.05,68.75,62.95,67,406256,0
2006-03-23,66.85,67.8,65,65.9,110893,0
2006-03-24,65.85,66.5,63.4,65.2,129134,0
2006-03-27,65.5,67.15,65.2,66.55,63511,0
2006-03-28,66.75,67.5,66.1,66.9,65744,0
2006-03-29,67.4,68.2,65.3,66.75,103163,0
2006-03-30,66.75,69.25,65.65,68.05,152377,0
2006-03-31,68.55,72.6,67.5,72.4,149069,0
2006-04-03,72.75,76.5,72.75,75.8,143829,0
2006-04-04,76.1,76.4,70.25,72.35,138505,0
2006-04-05,72.5,73,68.15,70,68736,0
2006-04-06,70,70.1,68.6,69.85,28678,0
2006-04-07,69.6,73.6,69.6,73.05,63271,0
2006-04-10,74,75.5,70.85,71.3,34028,0
2006-04-11,72.55,72.55,69.65,70.5,36061,0
2006-04-12,70.45,71.65,69.5,70.3,24618,0
2006-04-13,71.45,72.25,70,72.1,18747,0
2006-04-17,72.45,73.95,71.5,73.5,33649,0
2006-04-18,73.5,74.2,71.55,73.15,31129,0
2006-04-19,73.1,74.95,72.3,74.1,21545,0
2006-04-20,74,74.2,72.45,73.05,22382,0
2006-04-21,73.05,74.2,73.05,73.5,16966,0
2006-04-24,73.55,73.55,67.95,69,62088,0
2006-04-25,69.5,72.75,68.05,70.1,49205,0
2006-04-26,70.35,72.85,69.5,70.25,46689,0
2006-04-27,71.95,72.6,69.2,69.45,74076,0
2006-04-28,69.8,70.6,67.5,68.05,137076,0
2006-05-01,68.2,70.6,67.7,70.6,113546,0
2006-05-02,70.25,71.55,70,71.2,74148,0
2006-05-03,71,76.1,71,76,112868,0
2006-05-04,75.2,77.5,74.1,76,38175,0
2006-05-05,76.2,76.2,74.05,75.65,71510,0
2006-05-08,76,76.15,73.1,74.5,59828,0
2006-05-09,74.2,75.55,74,75.05,42861,0
2006-05-10,75,75.4,73.95,74.15,39668,0
2006-05-11,74.7,74.95,70.4,70.4,31163,0
2006-05-12,74.2,75,70.5,74.25,91560,0
2006-05-15,72.55,76.25,70.6,72.55,129240,0
2006-05-16,71.8,72.3,64.4,66.7,103091,0
2006-05-17,66.5,69.05,66.5,69.05,73007,0
2006-05-18,69.55,70.9,65,65,26961,0
2006-05-19,66.55,69.75,65.1,68.95,60402,0
2006-05-22,69.35,70.35,67.05,69.6,34411,0
2006-05-23,69.6,70.95,67.8,70,41628,0
2006-05-24,69.05,70,66.5,68.15,39349,0
2006-05-25,68.25,69.75,68.05,69.15,10104,0
2006-05-26,69.15,70.1,67.65,69.85,18221,0
2006-05-30,70,71.65,70,70.5,29305,0
2006-05-31,70.5,71,69.75,70,32148,0
2006-06-01,70.55,71.4,69.75,70.65,53736,0
2006-06-02,70,72.5,70,71.45,26105,0
2006-06-05,72.4,72.55,70.6,72,33771,0
2006-06-06,72.1,72.5,71,72,69407,0
2006-06-07,72,72.25,71.05,71.45,19589,0
2006-06-08,71,71.05,68,69.1,86548,0
2006-06-09,69,69.6,67.5,67.6,24162,0
2006-06-12,72.5,73,66.9,67.75,60632,0
2006-06-13,66.9,67.35,65.15,66.65,57689,0
2006-06-14,67.25,67.25,65,65.95,22399,0
2006-06-15,65.55,70,65.55,70,55813,0
2006-06-16,68.65,69.55,66,68.5,49291,0
2006-06-19,69.85,71.35,68.9,70.9,22721,0
2006-06-20,71.45,73.6,71.45,72.75,20701,0
2006-06-21,73.25,73.5,71.8,72.5,14225,0
2006-06-22,72.5,73.4,71.85,73.1,17630,0
2006-06-23,72.7,74.4,72.5,74.3,15845,0
2006-06-26,73.65,75.3,73.55,74.4,17237,0
2006-06-27,75,75.55,74.5,75.05,28587,0
2006-06-28,75,75.35,72.25,74.9,128620,0
2006-06-29,75.65,76.25,74.35,75.45,37853,0
2006-06-30,76,77,73.5,73.85,23747,0
2006-07-03,74,76.95,73.85,76.75,10880,0
2006-07-05,77,77,75,75.4,9252,0
2006-07-06,76.25,76.25,73.85,74.25,35092,0
2006-07-07,74,74.6,72.35,72.5,24524,0
2006-07-10,72.5,74.5,71.45,72.95,40516,0
2006-07-11,70.25,73.25,70.25,72.75,67197,0
2006-07-12,72.5,72.55,69,70,30536,0
2006-07-13,70.55,70.65,66.5,68,35323,0
2006-07-14,67.1,67.1,60.7,62.25,100174,0
2006-07-17,61.3,63.4,60.55,63.1,74124,0
2006-07-18,57.5,58,45.1,54.25,367217,0
2006-07-19,54,54.25,50.4,50.75,73008,0
2006-07-20,50.05,51.2,47.8,49,44150,0
2006-07-21,48.9,52.55,47.9,50.9,46069,0
2006-07-24,50.8,52,49.65,51.35,41370,0
2006-07-25,51.1,51.55,49.4,50.5,45728,0
2006-07-26,49.45,50.4,49.45,49.9,19271,0
2006-07-27,49.9,51,49.15,49.15,22720,0
2006-07-28,49.5,50.25,49.5,49.8,25868,0
2006-07-31,50.5,52.1,49.95,50.8,74974,0
2006-08-01,50.7,50.95,49.9,50.45,22216,0
2006-08-02,49.55,51.75,49.25,49.3,28694,0
2006-08-03,49.45,49.9,45.2,47.4,54039,0
2006-08-04,48,49.55,45.95,46.95,46916,0
2006-08-07,46.95,47.75,45.95,47.75,29885,0
2006-08-08,47.35,48,45.2,45.8,34232,0
2006-08-09,46.5,46.75,45.35,46,15663,0
2006-08-10,44.75,46.3,44.05,44.65,27367,0
2006-08-11,45,45,42.75,43.75,40687,0
2006-08-14,43.5,45,41.55,43.25,85404,0
2006-08-15,38,39,36.4,38.05,246420,0
2006-08-16,37.4,38.3,36,36.95,156229,0
2006-08-17,36.65,37.55,35.5,35.55,129871,0
2006-08-18,35.55,35.65,34,35.05,106217,0
2006-08-21,35,36.3,32.9,35.55,79856,0
2006-08-22,35.4,36.2,35.15,35.75,50326,0
2006-08-23,34.05,36.75,34.05,36.3,19538,0
2006-08-24,36.7,37,36.3,36.55,28976,0
2006-08-25,36.75,37.1,36.55,36.6,17676,0
2006-08-28,38.15,38.15,36.5,37,24585,0
2006-08-29,37,37.9,37,37.45,18292,0
2006-08-30,37.25,39.2,37.25,38.6,30795,0
2006-08-31,37.55,40.75,37.55,40,50309,0
2006-09-01,41.3,43.45,40.15,42.6,45524,0
2006-09-05,43.2,47,42.6,46.7,85020,0
2006-09-06,47.3,47.3,43.55,45.35,54091,0
2006-09-07,45.35,45.35,43.45,44.8,23330,0
2006-09-08,43.5,45.4,43,44.95,12272,0
2006-09-11,45,45.25,44.1,44.5,28293,0
2006-09-12,44.5,46.4,43.8,46.35,32834,0
2006-09-13,46.35,47,46.2,46.4,17822,0
2006-09-14,47,47.6,46.25,47.4,21389,0
2006-09-15,47.4,48.05,47.15,47.4,24754,0
2006-09-18,47.45,49,47.45,48.85,21328,0
2006-09-19,48.75,49.7,47.45,47.5,28664,0
2006-09-20,48.15,48.2,46.5,47.45,12250,0
2006-09-21,47.4,47.9,46.45,46.5,18967,0
2006-09-22,46.3,46.7,45.45,46.3,34803,0
2006-09-25,46.25,46.5,42.25,42.25,76109,0
2006-09-26,41.1,43.75,37.4,38,226167,0
2006-09-27,37.25,39.25,36.25,38.25,130234,0
2006-09-28,37.55,40.6,37.55,39.5,114529,0
2006-09-29,40,40.2,38.1,39.9,31652,0
2006-10-02,40,41,39.05,39.55,33971,0
2006-10-03,38.8,40.1,38.8,39.5,31888,0
2006-10-04,39.2,41.25,39.2,40.9,24966,0
2006-10-05,40.55,42.5,40.55,42.05,15711,0
2006-10-06,42.25,42.5,42,42.1,10968,0
2006-10-09,42.35,42.75,41.85,41.95,12643,0
2006-10-10,41.55,42.05,41.25,41.3,6445,0
2006-10-11,41.35,41.35,39.8,40.25,28156,0
2006-10-12,40.3,40.45,39.55,39.85,30064,0
2006-10-13,39.5,39.85,39.5,39.7,29639,0
2006-10-16,39.7,40.15,39.5,39.85,30430,0
2006-10-17,39.85,39.85,38.95,39.4,39751,0
2006-10-18,39.1,39.6,38.75,38.75,22428,0
2006-10-19,38.3,38.75,37.55,38,16878,0
2006-10-20,38,38.15,37.1,37.95,15075,0
2006-10-23,37.55,38.1,37,37,17452,0
2006-10-24,36.85,37.2,36.75,37.15,10888,0
2006-10-25,37.35,37.4,36.75,37.2,10480,0
2006-10-26,37.25,38.05,37.15,37.9,12486,0
2006-10-27,38.15,38.3,37.5,37.55,16407,0
2006-10-30,37.95,37.95,36.25,36.7,17141,0
2006-10-31,36.9,37.1,36.5,36.7,16779,0
2006-11-01,37.55,37.55,36.8,37.2,31003,0
2006-11-02,37,37.05,36.8,36.85,14080,0
2006-11-03,37.05,37.2,36.25,36.35,11016,0
2006-11-06,36.5,36.5,35.75,36,29739,0
2006-11-07,36,36,34.5,34.85,66997,0
2006-11-08,34.85,35.15,34.2,34.5,43164,0
2006-11-09,34.3,34.55,33,33.5,77047,0
2006-11-10,33.5,37.3,33.4,37.25,102212,0
2006-11-13,37.95,40.55,37.55,40.05,162807,0
2006-11-14,38.5,45.4,37.05,45.1,324878,0
2006-11-15,45,45.15,41.1,41.1,161163,0
2006-11-16,41.3,42.2,40.1,40.25,84164,0
2006-11-17,41.25,41.75,39.55,41.15,39690,0
2006-11-20,41.75,42.25,40.85,41.2,26498,0
2006-11-21,40.45,42.4,40.35,41.7,41611,0
2006-11-22,41.5,41.75,40.65,41.15,52125,0
2006-11-24,40.65,41.1,40.45,40.85,8574,0
2006-11-27,41,41.25,39.45,39.55,34346,0
2006-11-28,39.75,39.75,38.45,39,24111,0
2006-11-29,39.2,39.4,38.5,38.9,13488,0
2006-11-30,38.6,39,38.5,39,9935,0
2006-12-01,39.35,39.6,37.75,38.35,26614,0
2006-12-04,38.4,39.6,37.5,39.05,63699,0
2006-12-05,40.95,48.25,40.9,46.55,450758,0
2006-12-06,46.35,47.5,44.85,45.4,168426,0
2006-12-07,45.9,52.4,45.5,51.7,323863,0
2006-12-08,50.95,53.5,50,51.8,129609,0
2006-12-11,51.7,52.5,49.65,49.8,82870,0
2006-12-12,49.5,49.5,46.75,46.8,56255,0
2006-12-13,47.4,47.5,44.6,44.8,68508,0
2006-12-14,46.1,47.7,44.35,44.9,81015,0
2006-12-15,45,47.7,45,46.65,54449,0
2006-12-18,46.55,50.45,46.4,50.15,117476,0
2006-12-19,50.25,50.65,48.65,50.35,63752,0
2006-12-20,50.55,53.95,50.55,51.55,109365,0
2006-12-21,53.15,53.75,51.25,51.85,74795,0
2006-12-22,51.85,51.9,49.85,50.2,62752,0
2006-12-26,51.15,52.15,50.5,51.85,28150,0
2006-12-27,52.6,53.6,51.9,52.35,70647,0
2006-12-28,52.55,56.4,52.55,54.95,129635,0
2006-12-29,54.95,55.25,53.5,53.9,43291,0
2007-01-03,54.95,55.65,52.75,54.2,78952,0
2007-01-04,54.25,54.25,51.2,52.45,30419,0
2007-01-05,52.1,52.75,50.85,52,37608,0
2007-01-08,51.9,52.3,49.4,49.75,70462,0
2007-01-09,49.85,50.75,49.8,50.65,32224,0
2007-01-10,50.2,54.15,50.1,54.15,52694,0
2007-01-11,54.2,54.2,50.25,51.15,80279,0
2007-01-12,51.3,53,51.15,52.4,29722,0
2007-01-16,52.4,52.4,51.3,51.65,35774,0
2007-01-17,51.65,51.75,50.5,50.75,38699,0
2007-01-18,50.65,52.7,50.4,50.4,44112,0
2007-01-19,51,51.4,50,50.55,23091,0
2007-01-22,51,52.1,50.65,51.85,16558,0
2007-01-23,51.95,52.1,51.1,51.35,15754,0
2007-01-24,51.35,51.6,50.05,50.25,13021,0
2007-01-25,50.25,51.8,48.25,49.5,43997,0
2007-01-26,48.4,49.15,47.25,49.1,51293,0
2007-01-29,47.9,49.75,47.9,49.35,41706,0
2007-01-30,48.95,50.45,48.1,49.2,35193,0
2007-01-31,49.2,49.6,48.25,48.45,35291,0
2007-02-01,49.05,50,48.25,49.35,14728,0
2007-02-02,49,51.15,49,50.8,19480,0
2007-02-05,51.5,51.8,50.45,51,14408,0
2007-02-06,50.6,51.1,49.45,49.5,24697,0
2007-02-07,49.3,50.15,49.3,49.65,13709,0
2007-02-08,49.85,50.95,49.3,49.85,24556,0
2007-02-09,50.05,50.05,48.7,48.85,7230,0
2007-02-12,48.5,48.5,45.5,46.35,44693,0
2007-02-13,46.05,46.6,44.4,44.65,25367,0
2007-02-14,45,45.55,43.25,45.45,35733,0
2007-02-15,46,46,41.5,42.05,215298,0
2007-02-16,47,50.45,42.8,49.25,241302,0
2007-02-20,49.75,54.35,47.9,49.2,78822,0
2007-02-21,49.75,50.55,48.5,50.1,42411,0
2007-02-22,50.25,51.2,49.25,50.35,46023,0
2007-02-23,49.05,51.15,49.05,49.7,43743,0
2007-02-26,49.5,50.15,48.5,49.1,53643,0
2007-02-27,48,48.25,43.8,45.85,55076,0
2007-02-28,46.75,47.4,45,45.1,29973,0
2007-03-01,43.1,43.6,41.65,42.5,69972,0
2007-03-02,41.9,45.65,41.25,43.7,27544,0
2007-03-05,43,43.1,40.55,40.85,47611,0
2007-03-06,41.15,44,41.15,43.1,48842,0
2007-03-07,42.55,45,42.05,43.1,20197,0
2007-03-08,44.1,44.9,42,42.25,34485,0
2007-03-09,41.95,43.5,41.95,42.25,14823,0
2007-03-12,42.25,44.6,42.25,42.75,92555,0
2007-03-13,42.75,42.85,41.5,41.85,22989,0
2007-03-14,41.5,42.2,40.55,41.6,33006,0
2007-03-15,41.6,42.2,41.5,41.85,7918,0
2007-03-16,41.6,42,41.1,41.45,11768,0
2007-03-19,42.5,44.35,42.2,42.75,43400,0
2007-03-20,43.25,44,42.25,43.05,21798,0
2007-03-21,43.4,46.6,42.9,45.9,41768,0
2007-03-22,46.25,46.25,44.5,46,24335,0
2007-03-23,45.65,47.25,45.15,47.05,20208,0
2007-03-26,47.25,47.25,45.5,46.5,97326,0
2007-03-27,46.6,49.5,46.25,48.2,85049,0
2007-03-28,48.2,48.55,47.15,48.35,39748,0
2007-03-29,48.55,48.9,45.55,46,29651,0
2007-03-30,46.45,46.75,45,45.75,20937,0
2007-04-02,45.75,46.75,44.35,45.05,33576,0
2007-04-03,45.65,47.25,45.35,45.9,26335,0
2007-04-04,45.85,47.1,45.85,46.7,53674,0
2007-04-05,46.4,46.65,43.9,44.85,43217,0
2007-04-09,44.95,46.25,42.85,43.2,40969,0
2007-04-10,42.9,43.85,41.25,41.9,73562,0
2007-04-11,42.3,42.3,40.5,40.75,45317,0
2007-04-12,41.25,42.6,40.9,42,21056,0
2007-04-13,41.75,42.75,41.25,42,11577,0
2007-04-16,41.25,42.6,41.1,41.5,21165,0
2007-04-17,41.3,41.3,40.75,41,12523,0
2007-04-18,41.95,42,40.65,41.2,16138,0
2007-04-19,40.65,41.2,40.05,40.1,15649,0
2007-04-20,40.75,40.9,39.95,40.3,26698,0
2007-04-23,40,40.75,39.75,39.85,12580,0
2007-04-24,39.85,40.3,39.15,39.5,14107,0
2007-04-25,39.15,42.2,39.15,41.25,27171,0
2007-04-26,41.5,42.3,41.05,41.3,20853,0
2007-04-27,41.7,41.7,40.35,41.3,10674,0
2007-04-30,41.3,41.3,40.15,40.5,16882,0
2007-05-01,40.5,40.95,39.1,39.15,22269,0
2007-05-02,39.1,39.2,37.8,38.25,27325,0
2007-05-03,39,40.75,37.9,40.3,35361,0
2007-05-04,40,40.7,38.5,38.75,29939,0
2007-05-07,38.5,39.4,38.5,39,15427,0
2007-05-08,38.75,39,38.4,38.5,10430,0
2007-05-09,38,39.5,37.8,39.1,25738,0
2007-05-10,39.35,40.35,38.75,38.95,29568,0
2007-05-11,38.9,39.6,37.45,39,22292,0
2007-05-14,39.95,39.95,37.5,38,82436,0
2007-05-15,34.5,34.5,32.1,32.55,194394,0
2007-05-16,32.5,32.65,31.3,31.8,47230,0
2007-05-17,31.75,32.95,31.05,32.25,41215,0
2007-05-18,32.5,32.5,31.9,31.9,38283,0
2007-05-21,32,32.15,31.8,31.95,29139,0
2007-05-22,32,32.3,31.8,32.1,37667,0
2007-05-23,32,32,31.05,31.1,53894,0
2007-05-24,32.5,33,29.75,30,122786,0
2007-05-25,30.25,30.25,27.5,29.25,86163,0
2007-05-29,29.55,29.9,28.75,29.5,53678,0
2007-05-30,29.65,30.15,29.1,29.95,24695,0
2007-05-31,30.15,30.45,30,30,17506,0
2007-06-01,30.4,30.4,28.95,28.95,17047,0
2007-06-04,28.95,29.6,28.75,29.25,11150,0
2007-06-05,29.2,29.2,28.05,28.2,45680,0
2007-06-06,28,28.15,27,27.55,45254,0
2007-06-07,29,29,28,28.45,64631,0
2007-06-08,28.9,28.95,28.05,28.2,39997,0
2007-06-11,28,28.55,28,28.25,17989,0
2007-06-12,28.55,28.55,27.6,27.8,18886,0
2007-06-13,28.4,28.4,27.5,27.6,25079,0
2007-06-14,27.3,27.85,26.75,26.75,31976,0
2007-06-15,27,27.2,26.5,26.75,44923,0
2007-06-18,26.75,27.95,26.75,27,45277,0
2007-06-19,27,27.1,26.6,26.6,55871,0
2007-06-20,26.65,30.3,26.65,29.3,225106,0
2007-06-21,29.5,31,29.25,30.95,85103,0
2007-06-22,30.85,30.85,29.25,29.65,54395,0
2007-06-25,30.25,30.25,29.05,29.5,27170,0
2007-06-26,29.65,29.65,28.9,28.9,27758,0
2007-06-27,28.8,29.65,28.75,29,33388,0
2007-06-28,29.05,29.2,28.25,28.5,33552,0
2007-06-29,28.5,28.85,27.75,27.9,29527,0
2007-07-02,28.5,29.25,28.3,28.8,32704,0
2007-07-03,29,29.05,28.05,28.2,36737,0
2007-07-05,28.5,29.5,28.3,28.6,49838,0
2007-07-06,28.9,28.9,27.45,27.55,43336,0
2007-07-09,28.45,28.45,27.45,28.1,113668,0
2007-07-10,28.8,28.8,27.25,27.75,34506,0
2007-07-11,28.2,28.2,27,27.45,27396,0
2007-07-12,27.4,27.5,26.5,27.05,43504,0
2007-07-13,27.5,27.65,26.65,26.7,27954,0
2007-07-16,26.55,27.1,26.55,26.95,36114,0
2007-07-17,27,27.75,26.5,26.65,29775,0
2007-07-18,26.9,27.35,26.45,26.9,34042,0
2007-07-19,27.35,27.55,26.6,27.45,36643,0
2007-07-20,27.65,27.75,26.8,27.15,14295,0
2007-07-23,27.15,27.2,26.65,27.15,16692,0
2007-07-24,27.25,27.25,26.5,26.5,21379,0
2007-07-25,26.5,27.45,25.65,25.9,35607,0
2007-07-26,25.75,25.75,24.05,24.75,64995,0
2007-07-27,24.5,25,23.35,24.3,57818,0
2007-07-30,24.1,24.45,23.35,23.75,24748,0
2007-07-31,23.9,24.35,23.8,24.05,12008,0
2007-08-01,23.75,24.15,22.7,22.75,59563,0
2007-08-02,22.65,23.6,22.55,23.5,12273,0
2007-08-03,23.55,23.75,22.3,22.35,26683,0
2007-08-06,22.25,22.4,20.6,21.1,31048,0
2007-08-07,21.05,22.45,20.35,21.45,22452,0
2007-08-08,21.95,22.1,20.7,20.75,62016,0
2007-08-09,20.7,20.7,20.1,20.65,45855,0
2007-08-10,22.3,22.5,20.05,20.9,52109,0
2007-08-13,22.5,23,21.3,23,73796,0
2007-08-14,20.5,22.9,20.2,22.45,163003,0
2007-08-15,22.8,23.3,22.2,23.25,63694,0
2007-08-16,22.95,22.95,22,22.25,54919,0
2007-08-17,22,22.65,20.85,21.55,25352,0
2007-08-20,21.85,21.85,20.45,20.65,41926,0
2007-08-21,20.65,21,20.65,20.9,30137,0
2007-08-22,21.25,22.5,21.25,21.6,48404,0
2007-08-23,21.6,22.25,21.35,21.6,21680,0
2007-08-24,21.8,22.25,21.45,22.2,15219,0
2007-08-27,21.95,22.45,21.7,22,20664,0
2007-08-28,21.7,22,20.95,21.05,19473,0
2007-08-29,21.05,21.55,21.05,21.3,10731,0
2007-08-30,21,21.55,21,21.25,13750,0
2007-08-31,21.3,21.75,21.3,21.55,9638,0
2007-09-04,21.6,22.5,21.6,22.5,21044,0
2007-09-05,22.2,22.95,22,22.8,18290,0
2007-09-06,23,23,21.3,21.35,25201,0
2007-09-07,21.45,21.6,20.9,20.95,15248,0
2007-09-10,21.3,21.4,20.95,21.15,13308,0
2007-09-11,20.95,21.65,20.95,21.65,10379,0
2007-09-12,21.85,22.5,21.8,22.3,12565,0
2007-09-13,22.35,22.4,21.7,21.75,13106,0
2007-09-14,21.5,22.1,21.25,21.7,9363,0
2007-09-17,21.85,22.35,21.5,21.65,12544,0
2007-09-18,22.25,22.4,21.6,22.05,13720,0
2007-09-19,21.9,22.9,21.9,22.85,17795,0
2007-09-20,22.85,25.65,22.7,25.25,93480,0
2007-09-21,25.6,26.8,25.5,26.1,56985,0
2007-09-24,26.7,28.7,26.25,27.4,91395,0
2007-09-25,27.5,29.6,27.3,27.85,90682,0
2007-09-26,28.65,31.2,28.65,30.1,126764,0
2007-09-27,32.5,34.9,30.75,33.85,235353,0
2007-09-28,40,42.25,31.35,33.45,841500,0
2007-10-01,47.9,49.9,40.15,40.7,2479583,0
2007-10-02,41.8,42.5,38.35,39.95,617371,0
2007-10-03,38.55,44.15,37,40.65,664760,0
2007-10-04,40.95,41.55,37.5,37.6,265203,0
2007-10-05,38.5,39.7,34.6,35.35,415739,0
2007-10-08,39.6,41.25,36,36.85,638735,0
2007-10-09,37.3,37.85,35.75,36.35,175745,0
2007-10-10,37.25,39.65,36.5,38,345645,0
2007-10-11,39,39.05,34,35.5,302926,0
2007-10-12,36.45,36.45,34.75,35.15,110390,0
2007-10-15,35.5,35.75,33.05,33.85,120965,0
2007-10-16,33,33.95,31.15,31.7,135597,0
2007-10-17,41.2,43.2,38.1,39.5,2653610,0
2007-10-18,38.3,38.65,36.4,36.65,387925,0
2007-10-19,36.1,36.45,34.8,35.35,219904,0
2007-10-22,34,35.75,33.6,35.1,139001,0
2007-10-23,36,36.45,34.55,34.85,132631,0
2007-10-24,34.95,34.95,33,34.5,110637,0
2007-10-25,34.5,34.85,33.5,33.65,69791,0
2007-10-26,33.95,34.5,33.25,33.85,91582,0
2007-10-29,37.65,37.75,35.55,36.45,392560,0
2007-10-30,36.85,37.2,35.25,35.55,111678,0
2007-10-31,35.45,35.85,34.8,35.75,94014,0
2007-11-01,34.8,35.05,34.25,34.6,101618,0
2007-11-02,34.6,34.9,33.75,34.05,102076,0
2007-11-05,33.5,35.9,33.5,35.4,124568,0
2007-11-06,33.7,35.85,31.05,35.85,124621,0
2007-11-07,35.1,36.4,35.1,35.4,106516,0
2007-11-08,35.5,35.85,33.7,35.1,105453,0
2007-11-09,34.5,36.35,34.4,35.7,109270,0
2007-11-12,35.65,37,34.9,35,113252,0
2007-11-13,35.65,39.7,35.65,39.35,296879,0
2007-11-14,35.4,36.7,31.75,32.1,417839,0
2007-11-15,31.5,32.4,29.75,30.2,200898,0
2007-11-16,33.7,33.7,31.6,31.65,174214,0
2007-11-19,32.3,32.3,30,30.25,90978,0
2007-11-20,30.9,31.6,28.45,29.45,84759,0
2007-11-21,28.45,28.5,27,27.75,68784,0
2007-11-23,28.55,28.7,26.65,27.25,48399,0
2007-11-26,27.5,27.75,26.35,26.35,80629,0
2007-11-27,25.95,27.35,25.85,26.3,52872,0
2007-11-28,25.95,28.5,25.8,27.9,91215,0
2007-11-29,27.35,29.4,27.25,28.7,63058,0
2007-11-30,29.5,30,28.25,28.6,60950,0
2007-12-03,29.7,30,28,28.2,55744,0
2007-12-04,27.95,28.5,27.5,27.9,31238,0
2007-12-05,29.45,31.5,28.5,31.5,142865,0
2007-12-06,31.7,34.15,31.5,32.75,104478,0
2007-12-07,32.85,33.5,31.75,33.05,59433,0
2007-12-10,34.4,34.75,33,33.3,56174,0
2007-12-11,33.3,33.35,30.25,30.4,77580,0
2007-12-12,31.3,31.85,28.85,29.65,101545,0
2007-12-13,29.5,29.6,27.7,28.85,79517,0
2007-12-14,28.95,29.75,28.3,28.65,67203,0
2007-12-17,28.65,29.3,27.5,28.1,64992,0
2007-12-18,28.65,28.75,27,28.65,41958,0
2007-12-19,27.65,30.25,27.65,30.05,36977,0
2007-12-20,29.95,30.45,29.15,30,27170,0
2007-12-21,30.5,30.5,29.75,30.4,42686,0
2007-12-24,31,31.25,29.65,29.8,26373,0
2007-12-26,29.95,31.05,29.95,30.45,59335,0
2007-12-27,31.25,32.4,29.9,30.3,130729,0
2007-12-28,30.5,30.65,27.9,28.85,85956,0
2007-12-31,28.35,29.5,27.75,29,47875,0
2008-01-02,29.35,31.2,28.5,28.75,37039,0
2008-01-03,28.8,29.75,28.15,28.85,28006,0
2008-01-04,28.3,28.5,25.25,26.7,59797,0
2008-01-07,26.7,28.25,25.05,25.35,59560,0
2008-01-08,25.35,26.65,25.1,25.2,31769,0
2008-01-09,25.1,25.15,22.75,23.55,61375,0
2008-01-10,23.05,23.95,22.5,23.5,58086,0
2008-01-11,23.5,23.8,22.85,22.95,49515,0
2008-01-14,23.55,24.95,23.55,24.5,45747,0
2008-01-15,24.25,24.25,22.9,24,31527,0
2008-01-16,23.45,24,22.85,23.35,35962,0
2008-01-17,23.1,23.75,22.6,23.05,18653,0
2008-01-18,22.9,23.2,20.2,20.8,71749,0
2008-01-22,18.25,20.5,17,19.65,113224,0
2008-01-23,19.1,20.3,18,19.5,38235,0
2008-01-24,19.5,20.5,19.5,19.6,49470,0
2008-01-25,20.45,21.45,20.1,20.6,45588,0
2008-01-28,20.75,21.7,20,21.5,34662,0
2008-01-29,21.95,22.8,21.7,22.05,29798,0
2008-01-30,21.55,22.45,20.9,21.8,29256,0
2008-01-31,21.2,21.6,20.05,20.55,65646,0
2008-02-01,20.8,21.4,19.15,21.05,37829,0
2008-02-04,21.55,22.55,21,22.45,61755,0
2008-02-05,22.55,22.6,20.95,21.1,32228,0
2008-02-06,21.45,21.65,20.05,20.1,24242,0
2008-02-07,20,20.9,20,20.5,10983,0
2008-02-08,20.55,21,20.05,20.1,21130,0
2008-02-11,20.55,21.2,20.2,20.65,22455,0
2008-02-12,21.05,21.4,21.05,21.05,17384,0
2008-02-13,21.5,22.2,21.1,22.05,25091,0
2008-02-14,22.4,22.8,21.4,21.55,52084,0
2008-02-15,21.25,21.9,21.25,21.85,17981,0
2008-02-19,22.25,23.7,21.95,23.1,48817,0
2008-02-20,23.25,24.2,22.95,23.85,31702,0
2008-02-21,24.35,25,24.2,24.6,26241,0
2008-02-22,24.6,26.35,24.6,25.85,57032,0
2008-02-25,26.25,30.55,25.45,26.15,112197,0
2008-02-26,30.7,33.95,29.5,31.05,855306,0
2008-02-27,30.75,32.4,29.25,30,181066,0
2008-02-28,30.2,31,27.95,28.85,97433,0
2008-02-29,28.85,30,27.75,29.5,74700,0
2008-03-03,29.9,29.9,28.7,29.7,66702,0
2008-03-04,29.75,29.9,26.85,27.6,82985,0
2008-03-05,27.05,28.85,27.05,27.4,57677,0
2008-03-06,27.85,27.85,26.05,26.1,51498,0
2008-03-07,25.3,26.45,25,25.9,37123,0
2008-03-10,25.9,25.9,23.1,23.3,75068,0
2008-03-11,24.4,25.2,23.6,24.55,55031,0
2008-03-12,24.9,25.35,23.85,24.4,38968,0
2008-03-13,23.7,24.5,23.4,24.4,58576,0
2008-03-14,24.4,25.25,23.1,23.1,27761,0
2008-03-17,22.8,23.15,21.75,22.6,74912,0
2008-03-18,23.55,24.05,22.25,23.15,39138,0
2008-03-19,23,23.2,22.15,22.15,38550,0
2008-03-20,21.5,23.85,21.5,23.75,41017,0
2008-03-24,24.05,26.15,24,25.45,64462,0
2008-03-25,25.6,27.35,25.15,26.95,69575,0
2008-03-26,26.6,27.7,25.85,27.25,31922,0
2008-03-27,27.4,28.2,26.85,27.15,30046,0
2008-03-28,27.35,27.8,26.15,26.45,20781,0
2008-03-31,26.65,27.75,26.3,27.4,38870,0
2008-04-01,27.5,28.75,27.5,28.6,32947,0
2008-04-02,28.95,29.8,28.7,29.3,44874,0
2008-04-03,28.85,29.85,28.6,29.1,26654,0
2008-04-04,29.25,29.8,28.95,29.3,16196,0
2008-04-07,30,31.25,29.85,30.2,64713,0
2008-04-08,30,31.05,29.5,30,31884,0
2008-04-09,30.15,30.6,29.5,30,33370,0
2008-04-10,30,30.45,28.75,28.9,41770,0
2008-04-11,29.8,30.5,28.5,29.65,37449,0
2008-04-14,31,31.25,30.05,30.3,48671,0
2008-04-15,30.6,31,29.25,29.3,49685,0
2008-04-16,29.75,30.5,29.25,30.4,17959,0
2008-04-17,30.1,30.65,29.6,29.9,28204,0
2008-04-18,30.9,30.9,29.9,29.9,37306,0
2008-04-21,29.25,29.4,28.05,28.45,44419,0
2008-04-22,28.75,29.1,28.15,28.3,12655,0
2008-04-23,28.2,29.25,28.2,28.9,19899,0
2008-04-24,28.75,29.1,28.4,28.55,11366,0
2008-04-25,28.55,29.2,27.9,28.65,22317,0
2008-04-28,28.3,30.15,28,29.15,31122,0
2008-04-29,29.1,29.15,27.9,28.1,37510,0
2008-04-30,28.05,28.45,27.1,27.3,41827,0
2008-05-01,27.45,27.5,26.85,27.1,47411,0
2008-05-02,27.25,27.45,26.7,26.85,39873,0
2008-05-05,26.85,27.8,26.65,26.85,49559,0
2008-05-06,26.45,27.7,26.45,27.4,32328,0
2008-05-07,27.35,29,27.15,28.15,34330,0
2008-05-08,28.5,29.2,27.5,28.9,29324,0
2008-05-09,28.8,29.25,28.3,28.55,20495,0
2008-05-12,29.45,29.55,28.65,29.15,22997,0
2008-05-13,29.25,29.8,28.95,29.4,42173,0
2008-05-14,29.4,30.3,28.8,29,77047,0
2008-05-15,28.6,28.85,27.15,27.4,102501,0
2008-05-16,27.5,32.75,27.4,32.75,260373,0
2008-05-19,34.3,34.9,32,33.35,541952,0
2008-05-20,28.8,29,27.25,27.8,389512,0
2008-05-21,27.75,28.2,25.2,25.2,206890,0
2008-05-22,25.4,25.7,23.8,24.4,119712,0
2008-05-23,24.45,25.5,24.45,24.7,79252,0
2008-05-27,24.9,25.5,24.7,25.25,79476,0
2008-05-28,25.25,25.5,24.1,24.25,79923,0
2008-05-29,24.35,25.3,24.25,24.3,59869,0
2008-05-30,24.3,24.7,23.75,23.75,47407,0
2008-06-02,23.75,24.75,23.75,23.9,57275,0
2008-06-03,24.15,24.65,23.85,24.5,69359,0
2008-06-04,24.5,24.65,24,24.1,35300,0
2008-06-05,24.4,24.4,24,24.05,41705,0
2008-06-06,23.95,24.25,23.25,23.35,34935,0
2008-06-09,23.35,23.5,22.5,23.2,51468,0
2008-06-10,23.1,23.15,22.35,22.4,48678,0
2008-06-11,22.2,22.85,21.3,21.35,43656,0
2008-06-12,21.6,22.15,20.45,20.7,59273,0
2008-06-13,20.7,22,20.5,21.7,30741,0
2008-06-16,21.7,23.25,21.6,23.05,37435,0
2008-06-17,23.3,23.3,22.65,22.85,30157,0
2008-06-18,22.75,23.2,22.3,22.45,37660,0
2008-06-19,22.25,22.8,22.25,22.65,21764,0
2008-06-20,22.4,22.65,21.15,21.45,45430,0
2008-06-23,21.4,22,21.1,21.8,33065,0
2008-06-24,21.9,23.2,21.65,22.45,46519,0
2008-06-25,22.4,22.7,22.05,22.15,19102,0
2008-06-26,21.75,22,20.5,20.75,30797,0
2008-06-27,20.4,21.3,20,20.5,26334,0
2008-06-30,20.7,21.5,20.35,21.1,27336,0
2008-07-01,20.65,21.25,20.15,20.85,49255,0
2008-07-02,20.7,21.8,20.7,21.05,31306,0
2008-07-03,21.05,21.95,20.45,20.95,19681,0
2008-07-07,21.15,21.7,21.05,21.3,31195,0
2008-07-08,21.45,21.95,21.4,21.95,17937,0
2008-07-09,22.15,23,21.85,22,38088,0
2008-07-10,22.05,22.2,21.25,21.45,52383,0
2008-07-11,20.95,21.75,20.65,21.25,28936,0
2008-07-14,21.35,22.4,20.35,20.75,21886,0
2008-07-15,20.3,20.55,19.75,20,43499,0
2008-07-16,20.15,20.5,19.75,20.05,43099,0
2008-07-17,20.1,20.5,19.5,19.6,32318,0
2008-07-18,19.65,19.95,19.3,19.5,25311,0
2008-07-21,19.85,20,19.25,19.35,32671,0
2008-07-22,19.35,19.65,19.05,19.3,32282,0
2008-07-23,19.15,19.95,19.05,19.85,32805,0
2008-07-24,19.65,19.7,18.6,19.05,40698,0
2008-07-25,19.15,19.15,18.05,18.3,36190,0
2008-07-28,18.15,18.5,17.35,17.35,34336,0
2008-07-29,17.2,19.3,17.2,19,67381,0
2008-07-30,19.4,20.15,18.6,19,45111,0
2008-07-31,19,19.1,18.2,18.2,28789,0
2008-08-01,18.45,18.6,18,18.5,26346,0
2008-08-04,18.65,18.7,17.15,17.25,50684,0
2008-08-05,17.25,17.4,16.6,16.8,34688,0
2008-08-06,16.6,16.75,15.85,16.55,53706,0
2008-08-07,16.5,16.55,15.95,16.05,32903,0
2008-08-08,16.2,16.9,15.1,15.4,55490,0
2008-08-11,15.4,15.5,14.6,15.2,94502,0
2008-08-12,14.95,15.5,14.75,15.15,65957,0
2008-08-13,15.25,15.35,13.8,14.3,114416,0
2008-08-14,14.35,15,13.75,13.75,109901,0
2008-08-15,14.1,14.4,13.75,14,83967,0
2008-08-18,14,14.6,13.45,13.5,211785,0
2008-08-19,10.05,11.45,9.95,9.95,413643,0
2008-08-20,10.45,10.65,8.9,9.1,191911,0
2008-08-21,9.1,9.1,8.25,8.4,162512,0
2008-08-22,8.3,8.5,7.55,7.55,247032,0
2008-08-25,7.7,8.2,7.5,7.7,147058,0
2008-08-26,7.75,7.9,7.45,7.55,97189,0
2008-08-27,7.55,7.75,6.8,7,151099,0
2008-08-28,6.85,7.55,6.85,7.05,84239,0
2008-08-29,7.2,7.85,7.05,7.8,108400,0
2008-09-02,7.9,8.2,7.5,7.5,109402,0
2008-09-03,7.65,7.65,7.25,7.55,56399,0
2008-09-04,7.55,7.6,7,7.15,68611,0
2008-09-05,6.9,7.25,6.75,7.25,45780,0
2008-09-08,7.55,7.55,6.9,7,81355,0
2008-09-09,7.15,7.15,6.6,6.6,66675,0
2008-09-10,6.55,6.7,6.05,6.15,94027,0
2008-09-11,6.15,6.2,5.8,5.85,59352,0
2008-09-12,5.7,5.85,5.55,5.75,71461,0
2008-09-15,5.5,5.8,5.15,5.2,63254,0
2008-09-16,4.95,5.3,4.75,5.1,95176,0
2008-09-17,4.85,5.15,4.75,4.75,129508,0
2008-09-18,4.75,4.95,4.25,4.65,129957,0
2008-09-19,5,5.7,4.95,5.45,114010,0
2008-09-22,5.75,6.65,5.75,6.65,220999,0
2008-09-23,6.7,6.7,5.75,5.75,77044,0
2008-09-24,5.75,5.85,5.5,5.6,33856,0
2008-09-25,5.5,6.45,5.5,5.95,56490,0
2008-09-26,5.65,5.8,5.35,5.5,54666,0
2008-09-29,5.55,5.9,4.7,4.95,87769,0
2008-09-30,5.4,5.4,5.05,5.1,47089,0
2008-10-01,5.2,5.35,4.85,5.3,69640,0
2008-10-02,5.3,5.35,4.95,5.15,36635,0
2008-10-03,5,5.4,4.85,5,45079,0
2008-10-06,4.55,4.85,4.35,4.75,80947,0
2008-10-07,4.7,5,4.25,4.55,75702,0
2008-10-08,4.35,4.65,4.25,4.5,44789,0
2008-10-09,4.5,4.8,4.25,4.25,33379,0
2008-10-10,4.25,4.35,3.8,4.1,74639,0
2008-10-13,4.5,4.6,4.2,4.45,57212,0
2008-10-14,4.9,5,4.55,4.9,39073,0
2008-10-15,4.9,4.9,4.25,4.25,24998,0
2008-10-16,5.3,5.45,4.4,4.55,160845,0
2008-10-17,4.95,4.95,4.25,4.5,111053,0
2008-10-20,4.85,5.35,4.55,5.2,94543,0
2008-10-21,5,5.2,4.85,5.05,59257,0
2008-10-22,5.15,5.15,4.6,4.9,43670,0
2008-10-23,4.55,4.85,4.3,4.45,57325,0
2008-10-24,4.6,4.6,4.15,4.35,73979,0
2008-10-27,3.95,4.35,3.95,4.3,51629,0
2008-10-28,4.5,4.5,4.05,4.2,41815,0
2008-10-29,4.35,4.5,4.25,4.35,26551,0
2008-10-30,4.4,4.5,4.25,4.25,65826,0
2008-10-31,4.3,4.45,4.25,4.4,32188,0
2008-11-03,4.5,4.95,4.4,4.85,41180,0
2008-11-04,4.95,5.2,4.85,5.1,77210,0
2008-11-05,5,5.15,4.75,4.85,30089,0
2008-11-06,4.85,4.85,4.5,4.6,14445,0
2008-11-07,4.6,4.7,4.5,4.55,19469,0
2008-11-10,4.9,4.9,4.4,4.4,41065,0
2008-11-11,4.4,4.4,4.15,4.15,46212,0
2008-11-12,4.15,4.25,4.05,4.05,21578,0
2008-11-13,4.05,4.25,3.85,4.25,22385,0
2008-11-14,4.2,4.3,4,4.2,9047,0
2008-11-17,4.15,4.25,3.95,4.15,28437,0
2008-11-18,5.1,5.2,4.05,4.25,62287,0
2008-11-19,4.15,4.5,3.9,4,27119,0
2008-11-20,3.8,4.4,3.75,3.75,41933,0
2008-11-21,4,4,3.55,3.65,39801,0
2008-11-24,3.95,3.95,3.7,3.9,27743,0
2008-11-25,4,4.5,4,4.5,33776,0
2008-11-26,4.25,4.6,4.25,4.55,31930,0
2008-11-28,4.3,4.85,4.25,4.85,18453,0
2008-12-01,4.7,4.7,4.25,4.7,72096,0
2008-12-02,4.55,4.65,4.35,4.6,84513,0
2008-12-03,4.45,4.6,4.35,4.55,47326,0
2008-12-04,4.3,4.6,4.25,4.3,36512,0
2008-12-05,4.3,4.5,4.25,4.35,13294,0
2008-12-08,4.25,4.5,4.25,4.4,78740,0
2008-12-09,4.5,4.55,4.3,4.3,30367,0
2008-12-10,4.3,4.45,4.3,4.35,39917,0
2008-12-11,4.35,4.4,4,4.35,36695,0
2008-12-12,4.05,4.35,4.05,4.25,15600,0
2008-12-15,4.1,4.4,4.1,4.25,25627,0
2008-12-16,4.2,4.55,4.2,4.25,43316,0
2008-12-17,4.05,4.35,4.05,4.25,48669,0
2008-12-18,4.4,4.75,4.2,4.65,46031,0
2008-12-19,4.65,6.05,4.65,5.85,109161,0
2008-12-22,6.05,6.65,5.5,5.55,80071,0
2008-12-23,5.55,5.7,5.4,5.4,17546,0
2008-12-24,6,6,5.25,5.3,11647,0
2008-12-26,5.2,5.35,4.75,5.1,18786,0
2008-12-29,4.95,5.25,4.85,5.05,17543,0
2008-12-30,5.25,5.75,5.2,5.25,49833,0
2008-12-31,5.25,6.55,5.25,6.4,80987,0
2009-01-02,6.4,7.2,6.05,6.7,42020,0
2009-01-05,6.5,6.85,6.15,6.85,38804,0
2009-01-06,7.1,7.4,6.5,6.6,78293,0
2009-01-07,6.5,7.5,6.4,6.95,95689,0
2009-01-08,7,7.85,7,7.85,67544,0
2009-01-09,8.05,8.8,7.5,8.6,93979,0
2009-01-12,8.95,9.7,8.3,9.35,173236,0
2009-01-13,9.4,9.4,7.75,7.75,99844,0
2009-01-14,7.7,7.75,6.75,7,67154,0
2009-01-15,6.7,7.9,6.65,7.65,97878,0
2009-01-16,8,8.1,7.15,7.35,32281,0
2009-01-20,7.6,7.95,6.8,6.85,52356,0
2009-01-21,6.9,7.3,6.75,7.15,28634,0
2009-01-22,7,7.25,6.55,6.75,26269,0
2009-01-23,6.55,7.75,6.5,7.75,45333,0
2009-01-26,7.75,8.15,7.55,7.55,37580,0
2009-01-27,7.55,7.55,7,7.1,19612,0
2009-01-28,7.45,7.5,6.85,7.15,48089,0
2009-01-29,7.25,7.25,6.85,6.85,17525,0
2009-01-30,6.95,7,6.75,6.85,20155,0
2009-02-02,6.75,7,6.55,6.7,11030,0
2009-02-03,6.9,7.15,6.85,6.9,16370,0
2009-02-04,8.5,9.6,6.75,6.85,47544,0
2009-02-05,7,7,6.15,6.45,29934,0
2009-02-06,6.5,7.35,6.35,6.6,55779,0
2009-02-09,6.8,6.95,6.6,6.7,17835,0
2009-02-10,6.85,6.85,6.35,6.5,24548,0
2009-02-11,6.6,6.6,6.35,6.4,12081,0
2009-02-12,6.35,6.75,6.25,6.75,26398,0
2009-02-13,6.8,7.45,6.7,7.3,30596,0
2009-02-17,6.95,7.4,6.7,6.8,23973,0
2009-02-18,6.95,7.35,6.75,7,15846,0
2009-02-19,6.85,7.5,6.85,7.15,18079,0
2009-02-20,7,7.15,6.8,6.9,15846,0
2009-02-23,7,7.3,6.9,7,28620,0
2009-02-24,6.9,7.55,6.85,7.4,18748,0
2009-02-25,7.15,7.55,7.15,7.4,15496,0
2009-02-26,7.15,7.5,7.15,7.45,16890,0
2009-02-27,7.2,7.25,7,7.15,28102,0
2009-03-02,7.05,7.25,6.9,6.95,65386,0
2009-03-03,6.9,7.1,6.7,7.05,30507,0
2009-03-04,7.3,7.4,7.05,7.15,17193,0
2009-03-05,6.9,7.1,6.9,7,32990,0
2009-03-06,6.95,7.25,6.95,7.2,23789,0
2009-03-09,7,7.5,6.9,7.05,27951,0
2009-03-10,5.55,7,5.55,6.85,83119,0
2009-03-11,6,6.85,5.8,5.8,96110,0
2009-03-12,6,6.05,5.85,5.95,25568,0
2009-03-13,5.85,6.4,5.85,5.95,38375,0
2009-03-16,6.25,6.3,5.85,5.9,42490,0
2009-03-17,5.8,6.1,5.75,5.8,38312,0
2009-03-18,5.7,6.3,5.7,6.3,32264,0
2009-03-19,5.7,6.3,5.7,6,30455,0
2009-03-20,6,6.1,5.85,5.95,8504,0
2009-03-23,5.75,6,5.75,5.9,27856,0
2009-03-24,5.75,6.25,5.75,6,18702,0
2009-03-25,5.85,6.25,5.85,6,10934,0
2009-03-26,6.25,6.85,6.25,6.8,53674,0
2009-03-27,6.9,7.2,6.45,7.1,39484,0
2009-03-30,6.35,7.5,6.35,6.9,37202,0
2009-03-31,6.75,7.25,6.75,6.85,16544,0
2009-04-01,6.85,7.25,6.55,6.9,10646,0
2009-04-02,6.55,7.25,6.55,6.95,25587,0
2009-04-03,6.6,7.75,6.6,7.4,57054,0
2009-04-06,7.45,7.55,7.2,7.25,25168,0
2009-04-07,7,7.35,6.9,6.95,23266,0
2009-04-08,7,7.15,7,7.05,10606,0
2009-04-09,7.05,7.25,7,7.25,30680,0
2009-04-13,6.8,7.25,6.8,7.1,25208,0
2009-04-14,7,7.25,6.8,6.85,41675,0
2009-04-15,6.75,7.05,6.6,6.7,28735,0
2009-04-16,6.55,7.5,6.55,7,76875,0
2009-04-17,7,7.2,6.65,7,67432,0
2009-04-20,6.65,8,6.65,7.75,253669,0
2009-04-21,8,8.45,7.25,8.15,119258,0
2009-04-22,8.1,8.3,7.25,7.4,55333,0
2009-04-23,7.5,7.75,7.25,7.45,21920,0
2009-04-24,7.35,8,7.35,7.75,43983,0
2009-04-27,7.85,7.85,7.3,7.5,25398,0
2009-04-28,7.25,7.9,7.25,7.4,17352,0
2009-04-29,7.45,7.75,7.4,7.45,39806,0
2009-04-30,7.1,8.65,7.1,7.85,81374,0
2009-05-01,8,8.1,7.7,7.75,27624,0
2009-05-04,7.9,9.05,7.9,8.65,150196,0
2009-05-05,8.9,9.15,8.35,8.75,54934,0
2009-05-06,8.55,9.15,8.4,8.6,52584,0
2009-05-07,8.9,8.9,8.05,8.1,57626,0
2009-05-08,8.05,8.9,8.05,8.6,52909,0
2009-05-11,8.95,9,8.25,8.45,34825,0
2009-05-12,8.45,8.55,8.15,8.25,27542,0
2009-05-13,8.05,8.2,7.5,7.65,62410,0
2009-05-14,7.55,9.05,7.55,8.25,59696,0
2009-05-15,8.5,9,8.05,8.95,55195,0
2009-05-18,9.7,10.4,9.3,9.7,127283,0
2009-05-19,9.7,10.25,8.9,9.45,143110,0
2009-05-20,10.3,10.45,9.45,9.45,176060,0
2009-05-21,9.3,9.35,8.65,8.95,49989,0
2009-05-22,9,9.3,8.9,9.25,31920,0
2009-05-26,9.25,9.25,8.8,9.25,47729,0
2009-05-27,9.2,9.9,9.05,9.4,57263,0
2009-05-28,9.6,9.7,9.05,9.45,44806,0
2009-05-29,9.7,9.95,9.4,9.45,63740,0
2009-06-01,9.6,10.25,9.5,9.95,109326,0
2009-06-02,10.25,11.1,10,10.95,119103,0
2009-06-03,11.25,12.2,10.95,12,138455,0
2009-06-04,12,12.15,11.15,11.95,65802,0
2009-06-05,12,12.25,11.4,11.45,51552,0
2009-06-08,11.7,12.1,10.7,11.3,55860,0
2009-06-09,11.15,11.95,11.05,11.5,47041,0
2009-06-10,11.85,13.35,11.55,13.15,137404,0
2009-06-11,13.45,13.45,12.55,12.65,52863,0
2009-06-12,12.3,12.6,11.85,12,68767,0
2009-06-15,12,12,11.1,11.5,55359,0
2009-06-16,11.45,11.6,11.15,11.2,40881,0
2009-06-17,11.1,11.15,10.75,10.8,49907,0
2009-06-18,10.65,11.25,10.65,11.15,30709,0
2009-06-19,11.15,11.35,10.9,11,32830,0
2009-06-22,10.75,10.75,10.05,10.05,60763,0
2009-06-23,10.1,10.25,9.65,9.9,34137,0
2009-06-24,10.05,10.7,10,10.1,18177,0
2009-06-25,10.1,10.45,10.05,10.05,48499,0
2009-06-26,10,10.95,10,10.9,47484,0
2009-06-29,10.75,10.85,10.15,10.15,64580,0
2009-06-30,10.05,10.2,9.6,9.85,119005,0
2009-07-01,9.75,10.65,9.75,10.5,39737,0
2009-07-02,10.5,10.7,9.95,10.25,27525,0
2009-07-06,10,10.5,10,10.4,26606,0
2009-07-07,10.55,11.05,10.45,11.05,53778,0
2009-07-08,11.25,11.75,10.25,10.75,55962,0
2009-07-09,10.75,11.15,10.55,10.8,9969,0
2009-07-10,10.65,10.95,10.4,10.5,13636,0
2009-07-13,10.6,10.85,10.05,10.65,25534,0
2009-07-14,10.8,11.35,10.6,11.05,24173,0
2009-07-15,11.4,11.6,10.85,11.6,27218,0
2009-07-16,11.35,12,11.35,11.55,26213,0
2009-07-17,11.5,11.8,11.3,11.3,27345,0
2009-07-20,11.3,11.7,11,11.7,23696,0
2009-07-21,11.55,11.9,11.15,11.2,26585,0
2009-07-22,11.1,11.2,10.95,11,26914,0
2009-07-23,11,11.8,11,11.7,26542,0
2009-07-24,11.8,11.8,11.05,11.6,16998,0
2009-07-27,11.6,12.25,11.6,12.1,25991,0
2009-07-28,12.3,12.35,11.75,12,34166,0
2009-07-29,12.15,12.15,11.55,11.55,10708,0
2009-07-30,11.6,12.85,11.6,12.2,78480,0
2009-07-31,12.25,12.45,11.95,12.35,20241,0
2009-08-03,12.25,12.8,12.25,12.55,37075,0
2009-08-04,12.55,12.7,11.8,12,43390,0
2009-08-05,12.05,12.1,11.8,11.8,28719,0
2009-08-06,11.95,12.55,11.8,12.35,26784,0
2009-08-07,12.55,13.65,11.9,13.05,97503,0
2009-08-10,13.25,13.85,12.55,12.65,57863,0
2009-08-11,12.9,12.95,12.05,12.2,43304,0
2009-08-12,12.4,12.8,12.05,12.5,20484,0
2009-08-13,12.75,13.2,12.5,13.2,30406,0
2009-08-14,13.35,14.35,12.75,13.65,101638,0
2009-08-17,12.95,15.45,12.65,14.7,239290,0
2009-08-18,15,15.25,13.3,13.8,172918,0
2009-08-19,13.5,13.5,12.55,13.2,118003,0
2009-08-20,13.25,13.65,13,13,54573,0
2009-08-21,13,13,12.55,12.55,89378,0
2009-08-24,12.55,13.95,12.55,13.25,94453,0
2009-08-25,13.25,13.65,12.4,13.3,70935,0
2009-08-26,13.3,13.75,12.95,13.45,53581,0
2009-08-27,13.3,13.55,12.9,13.3,29587,0
2009-08-28,13.2,13.3,12.75,13,49205,0
2009-08-31,12.85,13,12.05,12.5,71837,0
2009-09-01,12.4,13,12.2,12.8,98894,0
2009-09-02,12.95,12.95,12.45,12.5,22743,0
2009-09-03,12.7,14,12.65,13.75,70118,0
2009-09-04,13.95,14.5,13.6,14.5,54509,0
2009-09-08,14.8,14.8,14.1,14.25,90440,0
2009-09-09,14.35,14.65,14,14.65,33607,0
2009-09-10,14.95,14.95,14.35,14.9,40055,0
2009-09-11,14.95,14.95,14.3,14.4,44741,0
2009-09-14,14.25,15.25,14.25,15.15,35923,0
2009-09-15,15.45,15.95,15.25,15.65,68195,0
2009-09-16,15.9,16.75,15.75,16.55,97801,0
2009-09-17,16.35,16.45,15.9,15.95,80707,0
2009-09-18,15.85,16.55,15.75,16.55,19258,0
2009-09-21,16.5,17.15,16.4,17.15,69107,0
2009-09-22,18.4,19.15,17.9,18.9,231445,0
2009-09-23,19,19.25,18.45,18.8,94452,0
2009-09-24,19.05,19.05,16.9,17.3,120541,0
2009-09-25,17.05,17.4,15.55,15.9,157908,0
2009-09-28,15.9,17.2,15.65,16.95,60577,0
2009-09-29,16.95,17.45,16.4,16.45,31959,0
2009-09-30,16.45,16.85,16.45,16.6,48463,0
2009-10-01,16.6,16.7,15.35,15.35,81114,0
2009-10-02,15.25,16.15,14.4,16,57564,0
2009-10-05,16.25,16.3,16,16.25,45147,0
2009-10-06,16.35,16.65,16,16.5,40592,0
2009-10-07,16.5,16.5,16.25,16.3,13396,0
2009-10-08,16.65,16.95,16.4,16.55,21256,0
2009-10-09,16.7,16.95,16.4,16.8,27112,0
2009-10-12,17.1,17.7,17,17.7,44073,0
2009-10-13,17.95,18.1,17.5,17.75,34117,0
2009-10-14,18,18.25,17.5,17.9,37614,0
2009-10-15,18,18.1,17.3,17.75,48951,0
2009-10-16,17.75,17.75,17.25,17.35,25481,0
2009-10-19,17.75,18.05,17.3,17.8,43471,0
2009-10-20,18,18.75,17.5,18.15,42594,0
2009-10-21,18.05,18.35,17.4,17.4,32198,0
2009-10-22,17.15,17.15,16.3,16.65,68393,0
2009-10-23,16.5,16.9,16.05,16.25,34952,0
2009-10-26,16.55,16.7,15.35,15.65,49878,0
2009-10-27,15.4,15.75,15.05,15.35,49953,0
2009-10-28,15.05,15.55,14.7,15.35,74321,0
2009-10-29,15.4,16.2,15.4,16.05,45644,0
2009-10-30,16.2,16.55,15.2,15.35,56633,0
2009-11-02,15.35,16.1,15,15.25,38754,0
2009-11-03,15,16,14.85,15.4,23808,0
2009-11-04,15.55,16.75,15.55,16,24200,0
2009-11-05,16.35,16.4,15.8,16.4,12904,0
2009-11-06,16,17.6,16,17.6,39794,0
2009-11-09,17.65,18.1,16.75,18.1,47279,0
2009-11-10,18.25,18.6,17.4,17.7,33542,0
2009-11-11,18.25,18.25,17,17.45,15539,0
2009-11-12,17.7,17.75,17.25,17.55,18464,0
2009-11-13,17.35,18.7,17.3,18.7,45169,0
2009-11-16,18.5,19.25,16.7,17.5,145217,0
2009-11-17,17.15,17.4,16.7,17.4,24741,0
2009-11-18,17.25,17.35,16.85,17,25583,0
2009-11-19,16.7,16.9,16.1,16.45,40549,0
2009-11-20,16.15,16.95,16.15,16.5,21939,0
2009-11-23,16.55,18.45,16.5,18.05,133929,0
2009-11-24,18.25,18.25,16.5,17,113050,0
2009-11-25,17.1,17.6,16.55,17.15,26408,0
2009-11-27,16.5,16.6,15.75,15.85,42231,0
2009-11-30,15.8,18.7,15.75,18.05,559336,0
2009-12-01,17.9,18.85,17.45,18.35,169109,0
2009-12-02,18.25,19.65,18.2,18.35,100815,0
2009-12-03,18.7,18.7,17.5,17.5,38187,0
2009-12-04,17.7,18.2,17.35,17.8,22967,0
2009-12-07,17.5,18.5,17.5,17.7,38501,0
2009-12-08,17.65,18.3,17.15,17.15,51052,0
2009-12-09,17.2,18.1,17,17.5,35460,0
2009-12-10,17.8,17.8,17.15,17.15,14993,0
2009-12-11,17.25,17.3,17,17.05,17880,0
2009-12-14,17.1,17.35,16.6,16.7,39780,0
2009-12-15,16.65,16.85,16.4,16.5,25023,0
2009-12-16,16.55,16.85,16,16.25,40816,0
2009-12-17,16.2,16.25,15.9,15.95,27363,0
2009-12-18,16.25,16.25,15.55,15.85,46198,0
2009-12-21,15.85,16.6,15.85,16.3,31122,0
2009-12-22,15.5,16.25,15.5,15.7,120664,0
2009-12-23,15.6,16.25,15.5,16.1,42300,0
2009-12-24,16,16.25,15.55,16,17152,0
2009-12-28,15.9,16.05,15.55,15.75,30992,0
2009-12-29,15.5,15.5,15.4,15.5,40077,0
2009-12-30,15.5,15.8,15.25,15.5,45733,0
2009-12-31,15.55,15.8,15.35,15.35,22421,0
2010-01-04,15.5,16.9,15.4,16.75,61945,0
2010-01-05,17,17.45,16.8,17.25,72267,0
2010-01-06,17,17.75,16.5,17.25,47495,0
2010-01-07,17.1,17.15,16.55,16.6,36088,0
2010-01-08,16.55,16.95,16.5,16.85,30929,0
2010-01-11,17.15,17.15,16.75,16.75,25881,0
2010-01-12,16.75,17.1,16.35,16.9,90047,0
2010-01-13,17.2,17.85,16.4,17.5,49900,0
2010-01-14,17.45,18,17,17.3,38477,0
2010-01-15,17.25,17.5,16.75,17.25,21127,0
2010-01-19,17.8,18.25,17.45,18.1,69225,0
2010-01-20,18.05,18.05,17.4,17.9,48426,0
2010-01-21,17.9,18.15,17,17.4,47566,0
2010-01-22,17.4,17.65,16.95,17.05,37475,0
2010-01-25,17.25,17.4,16.9,17.2,42484,0
2010-01-26,17.15,17.3,16.75,16.75,76772,0
2010-01-27,16.8,16.8,15.9,16.6,42245,0
2010-01-28,16.65,16.65,15.75,16.3,44475,0
2010-01-29,16.3,16.55,15.75,16.1,28108,0
2010-02-01,16.15,16.25,15.6,15.9,20777,0
2010-02-02,16,16.2,15.7,15.95,33181,0
2010-02-03,16.05,16.15,15.7,15.9,17431,0
2010-02-04,15.8,15.8,14.9,15,58212,0
2010-02-05,15,15.2,14.25,15.2,72779,0
2010-02-08,15.65,15.65,14.55,14.7,25562,0
2010-02-09,14.5,15,14.4,14.8,26543,0
2010-02-10,14.7,14.95,14.25,14.6,45556,0
2010-02-11,14.55,14.6,14.05,14.5,48915,0
2010-02-12,14.4,14.55,14.3,14.5,20000,0
2010-02-16,14.85,15.05,14.35,14.9,33192,0
2010-02-17,14.9,15.15,14.5,14.95,37920,0
2010-02-18,14.8,14.95,14.7,14.7,27184,0
2010-02-19,14.7,14.9,14.5,14.9,28975,0
2010-02-22,15,15.65,14.8,15.2,29675,0
2010-02-23,15.2,15.25,14.55,14.7,26569,0
2010-02-24,14.65,14.95,14.5,14.55,24720,0
2010-02-25,14.5,14.6,12.9,14.15,93225,0
2010-02-26,14.15,14.25,13.75,14.05,15143,0
2010-03-01,14.4,15,13.8,14.75,48590,0
2010-03-02,14.95,16.25,14.95,15.4,51071,0
2010-03-03,15.7,15.8,15.05,15.2,23874,0
2010-03-04,15.2,15.75,15.05,15.4,20704,0
2010-03-05,15.6,15.7,15,15.7,24719,0
2010-03-08,15.75,16.05,15.75,15.95,20152,0
2010-03-09,16.05,16.85,15.6,16.35,50656,0
2010-03-10,16.5,16.65,16.05,16.3,21707,0
2010-03-11,16,16.35,15.8,16.2,17392,0
2010-03-12,16.25,16.3,15.9,16.25,31648,0
2010-03-15,16.5,16.85,15.55,16.3,64948,0
2010-03-16,15.95,16.1,14.95,15.2,102638,0
2010-03-17,15.05,15.65,15,15.1,25534,0
2010-03-18,15.05,15.05,14.55,14.65,26300,0
2010-03-19,15,15.15,13.75,13.8,55581,0
2010-03-22,13.8,14.25,13.6,13.95,33088,0
2010-03-23,14.2,15,13.9,14.2,31046,0
2010-03-24,14.25,14.25,13.85,13.85,30041,0
2010-03-25,14,14.1,13.75,13.75,17152,0
2010-03-26,13.7,13.9,13.4,13.4,44366,0
2010-03-29,13.5,13.8,13.4,13.75,7482,0
2010-03-30,13.9,13.9,13.5,13.65,14531,0
2010-03-31,13.5,13.65,13.45,13.45,12259,0
2010-04-01,13.4,13.65,13.25,13.3,25009,0
2010-04-05,13.3,13.7,12.55,13.5,86930,0
2010-04-06,13.5,13.75,13,13.05,26106,0
2010-04-07,13,13.25,12.95,13,19915,0
2010-04-08,12.95,13.15,12.8,12.95,22533,0
2010-04-09,12.85,13.5,12.85,13,48769,0
2010-04-12,13.2,13.5,13,13.15,37211,0
2010-04-13,13.3,13.45,13,13,28423,0
2010-04-14,13.2,13.4,13,13.1,22151,0
2010-04-15,13.05,13.4,12.95,13.05,32595,0
2010-04-16,13.05,13.25,12.9,13,31432,0
2010-04-19,13,13.1,12.5,12.8,33169,0
2010-04-20,13.2,13.4,12.85,12.85,21695,0
2010-04-21,12.65,13.15,12.65,12.95,23633,0
2010-04-22,13.05,13.1,12.65,12.85,28959,0
2010-04-23,12.8,12.95,12.55,12.85,14012,0
2010-04-26,12.8,12.95,12.6,12.7,19943,0
2010-04-27,12.7,12.7,12.05,12.15,27089,0
2010-04-28,12.15,12.45,12,12.1,15059,0
2010-04-29,12.1,12.3,11.9,12,30728,0
2010-04-30,12.15,12.2,11.75,11.9,8950,0
2010-05-03,11.9,12,11.6,11.8,20582,0
2010-05-04,11.75,11.8,11.15,11.25,27326,0
2010-05-05,11.25,11.35,10.8,11,27357,0
2010-05-06,10.9,11.5,10,10.4,57730,0
2010-05-07,10.65,10.75,9.55,10.15,48079,0
2010-05-10,10.7,10.85,10.4,10.75,24372,0
2010-05-11,10.7,11,10.5,10.75,32518,0
2010-05-12,10.75,11.45,10.75,11.3,11546,0
2010-05-13,11.15,12.15,10.9,11.85,26490,0
2010-05-14,11.6,12.2,11,11.7,19117,0
2010-05-17,11.6,11.85,10.75,11.55,23303,0
2010-05-18,11.9,11.9,11.35,11.5,14277,0
2010-05-19,11.6,11.6,10.9,11.3,19629,0
2010-05-20,12.5,14.9,12.5,13.75,607372,0
2010-05-21,13.55,13.85,12.5,13.45,138633,0
2010-05-24,13.75,13.75,12.5,12.8,57659,0
2010-05-25,12.5,13.05,12.15,12.85,52173,0
2010-05-26,13.1,13.45,12.6,13.2,62819,0
2010-05-27,13.25,13.7,12.95,13.45,52782,0
2010-05-28,13.3,13.5,12.9,13.25,32667,0
2010-06-01,13.25,13.55,12.65,12.9,26753,0
2010-06-02,12.8,13.4,12.65,13.4,33123,0
2010-06-03,13.55,14.85,13.15,14.25,90729,0
2010-06-04,13.55,14.1,12.95,13.05,66479,0
2010-06-07,13.3,13.4,12.6,12.6,37189,0
2010-06-08,12.8,12.9,12.25,12.4,37328,0
2010-06-09,12.5,13.05,11.7,11.8,67359,0
2010-06-10,12.35,12.35,11.9,12.1,36064,0
2010-06-11,12.1,12.95,12.1,12.95,33341,0
2010-06-14,12.9,13.25,12.6,13,33438,0
2010-06-15,13.35,13.4,12.75,13.15,21934,0
2010-06-16,13.2,13.85,12.95,13.7,50916,0
2010-06-17,13.65,13.65,13.4,13.6,26069,0
2010-06-18,13.55,13.75,13.3,13.55,13141,0
2010-06-21,13.65,14.1,13.45,13.6,55962,0
2010-06-22,13.6,14.25,13.6,14.1,33315,0
2010-06-23,14.25,14.65,13.8,13.85,26087,0
2010-06-24,13.6,14,13.55,13.65,20503,0
2010-06-25,13.55,13.85,13.45,13.85,25557,0
2010-06-28,13.85,14.15,13.65,13.85,28702,0
2010-06-29,13.45,13.9,13.3,13.65,36282,0
2010-06-30,13.5,13.6,13.05,13.05,25462,0
2010-07-01,12.9,13.2,12.45,12.65,34173,0
2010-07-02,12.85,12.85,12.55,12.55,6194,0
2010-07-06,12.65,13.2,12.5,12.7,29273,0
2010-07-07,12.85,13.25,12.75,13,18926,0
2010-07-08,13,13.9,13,13.9,28797,0
2010-07-09,13.7,14.25,13.7,14.05,15056,0
2010-07-12,14.05,14.5,13.65,14.25,33818,0
2010-07-13,14.2,15.25,14.2,15.1,108529,0
2010-07-14,15.2,15.25,14.1,14.85,43650,0
2010-07-15,14.95,15,14.25,15,32664,0
2010-07-16,15,15,14.2,14.3,25719,0
2010-07-19,14.2,14.5,14.05,14.3,9874,0
2010-07-20,14.1,14.5,14,14.2,12488,0
2010-07-21,14.6,14.8,14.1,14.45,10384,0
2010-07-22,14.5,15.15,14.5,14.75,22933,0
2010-07-23,14.85,15.25,14.65,15.2,27420,0
2010-07-26,15.25,15.25,14.8,15.25,21562,0
2010-07-27,15.15,15.8,15,15.7,50447,0
2010-07-28,15.7,15.7,15.1,15.25,13000,0
2010-07-29,15.25,15.55,14.7,15.2,26233,0
2010-07-30,15.2,15.2,13.95,14.75,47305,0
2010-08-02,14.8,15.4,14.8,15.2,17836,0
2010-08-03,15,15.45,14.5,15.45,12137,0
2010-08-04,15.4,15.4,14.5,14.95,15902,0
2010-08-05,14.8,15.25,14.8,15.15,16269,0
2010-08-06,15.3,15.3,14.6,14.75,15508,0
2010-08-09,14.7,14.8,14.4,14.6,24648,0
2010-08-10,14.5,14.55,14.3,14.4,19519,0
2010-08-11,14.25,14.9,14,14.2,28858,0
2010-08-12,13.8,14.35,13.7,14.15,12864,0
2010-08-13,14.05,14.75,13.9,14.75,33759,0
2010-08-16,14.8,15.5,14.55,15.35,25503,0
2010-08-17,15.6,16.2,15.35,16.05,72127,0
2010-08-18,16.75,17.2,15.85,16.7,175173,0
2010-08-19,16.7,16.85,16.1,16.65,63904,0
2010-08-20,16.25,17.15,16.25,16.85,43155,0
2010-08-23,16.85,17.25,16.45,16.55,28255,0
2010-08-24,16.45,16.5,15.95,16.5,33346,0
2010-08-25,16.55,16.55,16,16.4,15572,0
2010-08-26,16.35,16.4,15.75,15.75,19496,0
2010-08-27,15.75,16.25,15.5,16.25,17332,0
2010-08-30,15.65,16.2,15.6,15.6,6020,0
2010-08-31,15.65,16.25,15.65,16.1,12418,0
2010-09-01,16.25,16.55,16,16.5,15291,0
2010-09-02,16.6,18.35,16.6,17.95,80499,0
2010-09-03,18.25,18.5,17.25,17.55,54910,0
2010-09-07,17.55,17.55,17,17.55,15401,0
2010-09-08,17.55,17.75,17.2,17.5,21892,0
2010-09-09,17.6,17.75,17.15,17.75,18909,0
2010-09-10,17.75,17.8,17.35,17.6,13089,0
2010-09-13,18,18.25,17.6,17.8,18715,0
2010-09-14,17.65,17.95,17.2,17.5,29785,0
2010-09-15,17.6,17.6,16.85,17.25,41518,0
2010-09-16,17.05,17.15,16.7,17.05,29483,0
2010-09-17,17,17.45,16.85,17.3,16346,0
2010-09-20,17.5,17.5,16.95,17.35,12232,0
2010-09-21,17.4,17.4,16.8,17.1,11084,0
2010-09-22,17,17.45,16.95,17.25,10224,0
2010-09-23,17.05,17.7,16.95,17.3,17736,0
2010-09-24,17.45,17.6,17.35,17.5,12659,0
2010-09-27,17.35,17.7,16.95,17.4,24826,0
2010-09-28,17.25,17.5,16.8,17.35,16731,0
2010-09-29,17.15,17.6,16.95,17.45,18357,0
2010-09-30,17.4,17.7,17.2,17.55,12140,0
2010-10-01,17.65,18.25,17.5,17.8,24237,0
2010-10-04,17.95,17.95,17.3,17.4,6130,0
2010-10-05,17.6,18.75,17.5,18.4,77369,0
2010-10-06,18.55,18.6,17.95,18.3,22572,0
2010-10-07,18.5,18.5,18.1,18.25,7940,0
2010-10-08,18,18.65,18,18.65,10471,0
2010-10-11,18.5,19.05,18.5,19,25674,0
2010-10-12,19.1,19.35,18.75,18.95,26529,0
2010-10-13,18.95,19.4,18.95,19.35,41641,0
2010-10-14,19.4,20,19.15,19.65,51708,0
2010-10-15,19.65,20.5,19.4,20.2,49351,0
2010-10-18,20.7,20.7,19.8,20.3,31320,0
2010-10-19,19.95,20,19,19.2,39577,0
2010-10-20,19.1,20,18.8,19.75,17707,0
2010-10-21,20.4,20.5,19.45,20,47390,0
2010-10-22,19.9,20.45,19.25,19.8,32537,0
2010-10-25,20,20,19.3,19.75,28500,0
2010-10-26,19.45,19.9,19.25,19.3,28688,0
2010-10-27,19.25,19.55,19,19.4,15056,0
2010-10-28,19.35,19.4,19.05,19.35,7131,0
2010-10-29,19.4,19.7,18.85,19.25,12191,0
2010-11-01,19.3,19.6,19,19.4,21883,0
2010-11-02,19,19.6,19,19.35,12919,0
2010-11-03,19.5,19.95,19.25,19.75,31375,0
2010-11-04,20,20.5,19.75,20.35,45310,0
2010-11-05,20.35,20.35,19.95,20.1,15693,0
2010-11-08,20.25,20.25,19.95,20,14820,0
2010-11-09,19.95,20.35,19.85,19.95,12688,0
2010-11-10,20,20.1,19.3,20,15494,0
2010-11-11,20.15,20.9,19.75,20.9,36720,0
2010-11-12,20.85,20.95,20.15,20.3,17471,0
2010-11-15,20.3,21.1,20.3,20.75,28453,0
2010-11-16,20.35,20.45,19.55,20.1,26800,0
2010-11-17,19.95,20.65,19.55,20.2,31750,0
2010-11-18,20.25,20.7,20.1,20.1,27895,0
2010-11-19,20.15,20.15,19.5,19.6,27295,0
2010-11-22,19.55,19.95,19.4,19.6,32418,0
2010-11-23,20.25,21.7,20.15,20.75,402165,0
2010-11-24,21.05,21.1,20.5,20.95,68786,0
2010-11-26,20.75,20.95,20.5,20.55,6310,0
2010-11-29,20.7,20.7,19.65,19.85,39210,0
2010-11-30,19.75,20.35,19.4,19.6,46138,0
2010-12-01,19.85,19.9,19.3,19.55,33624,0
2010-12-02,19.55,20.05,19.45,19.85,26694,0
2010-12-03,19.85,20.2,19.55,19.75,26259,0
2010-12-06,19.65,19.9,19.6,19.9,12954,0
2010-12-07,20.35,20.35,19.55,19.6,23201,0
2010-12-08,19.35,19.75,19.25,19.5,20049,0
2010-12-09,19.75,19.85,19.25,19.4,17326,0
2010-12-10,19.65,19.75,19.25,19.3,26016,0
2010-12-13,19.55,19.65,18.45,18.65,43947,0
2010-12-14,18.8,18.85,18.3,18.6,37134,0
2010-12-15,19.05,19.1,18.65,18.95,35724,0
2010-12-16,19.2,19.4,18.8,19.4,49278,0
2010-12-17,19.35,19.4,18.95,19.2,10791,0
2010-12-20,19.1,19.25,19.05,19.15,9705,0
2010-12-21,19.15,19.2,18.85,19.2,17122,0
2010-12-22,19.2,19.3,18.9,19.25,11218,0
2010-12-23,19.25,19.3,19.1,19.25,10740,0
2010-12-27,19.3,20,18.95,19.85,32938,0
2010-12-28,19.7,20.85,19.65,20.4,69457,0
2010-12-29,20.5,21.5,20.5,21.2,77431,0
2010-12-30,21.5,21.5,21,21.05,30613,0
2010-12-31,21.3,21.35,20.95,21,6086,0
2011-01-03,21,21.85,21,21.45,45690,0
2011-01-04,21.6,21.75,21.05,21.35,14547,0
2011-01-05,21.35,21.4,21.15,21.15,27059,0
2011-01-06,21.4,23.45,21.3,21.9,159762,0
2011-01-07,22.05,22.25,20.8,21.05,49271,0
2011-01-10,21.25,22,20.95,21.2,12600,0
2011-01-11,21.15,21.55,20.8,21,14513,0
2011-01-12,21.35,21.65,20.9,21.2,14070,0
2011-01-13,21.4,22.65,21.05,21.65,45977,0
2011-01-14,21.9,21.95,21.6,21.65,12748,0
2011-01-18,22.6,22.6,21.35,21.55,23488,0
2011-01-19,21.5,21.5,21.05,21.25,14960,0
2011-01-20,21.25,21.25,20.6,20.75,23438,0
2011-01-21,20.8,20.85,20.3,20.35,15660,0
2011-01-24,20.4,20.7,20.15,20.3,7670,0
2011-01-25,20.6,20.95,20.1,20.15,16240,0
2011-01-26,20.45,20.75,20.2,20.6,10250,0
2011-01-27,20.75,20.75,20.5,20.65,6588,0
2011-01-28,20.65,20.65,20,20.05,10444,0
2011-01-31,20.25,20.4,19.95,20.1,21939,0
2011-02-01,20.75,21.45,20.5,20.75,26904,0
2011-02-02,20.95,21.1,20.4,21,6757,0
2011-02-03,20.95,21,20.4,20.6,9499,0
2011-02-04,20.5,20.85,20.45,20.8,5552,0
2011-02-07,20.95,21.35,20.85,20.9,25024,0
2011-02-08,20.8,21.25,20.8,21.15,4461,0
2011-02-09,21.05,21.15,20.9,20.95,7484,0
2011-02-10,20.75,21.05,20.7,21,11273,0
2011-02-11,20.9,21.15,20.8,21,12486,0
2011-02-14,21,21.05,20.65,20.7,16597,0
2011-02-15,20.65,21.05,20.5,20.95,16391,0
2011-02-16,20.9,21.5,20.7,21.4,31040,0
2011-02-18,21.7,21.85,21.5,21.55,13905,0
2011-02-22,21.25,22.35,21.25,21.5,28082,0
2011-02-23,21,21.75,20.65,21,43799,0
2011-02-24,20.75,20.8,19.25,20.2,62038,0
2011-02-25,20.1,20.7,20.05,20.4,27775,0
2011-02-28,20.3,21.25,20.3,21.15,28100,0
2011-03-01,21.2,21.75,20.85,21.5,25118,0
2011-03-02,23.25,23.75,22.3,23,247824,0
2011-03-03,23.85,23.9,22.45,22.75,59342,0
2011-03-04,22.95,22.95,21.5,22.25,44739,0
2011-03-07,22,22.25,21,21.8,32883,0
2011-03-08,22,22.45,21.8,22.1,19225,0
2011-03-09,22.15,22.2,21.8,21.95,13072,0
2011-03-10,21.95,22,21.05,21.3,49722,0
2011-03-11,21.3,21.35,20.75,21.05,20889,0
2011-03-14,21.05,21.05,20.55,20.7,21471,0
2011-03-15,20.1,20.6,19.75,20.55,79677,0
2011-03-16,20.65,20.65,19.95,20,57015,0
2011-03-17,20.05,20.6,20.05,20.55,28425,0
2011-03-18,20.85,21.45,20.35,21.1,16898,0
2011-03-21,21.5,21.75,21.1,21.25,17933,0
2011-03-22,21.25,21.55,20.65,20.75,22933,0
2011-03-23,20.9,21.55,20.8,21.45,20786,0
2011-03-24,21.65,22.25,21.35,21.9,32892,0
2011-03-25,22.05,23.45,21.95,22.5,44549,0
2011-03-28,22.8,22.85,22.4,22.5,29345,0
2011-03-29,22.3,22.5,21.55,22.25,27658,0
2011-03-30,22.5,22.75,21.95,22.6,44491,0
2011-03-31,22.45,22.55,21.95,22,20982,0
2011-04-01,21.95,22.2,21.3,21.6,20133,0
2011-04-04,22.2,22.3,21.35,22.05,19249,0
2011-04-05,22.2,22.25,21.55,21.95,12445,0
2011-04-06,22.25,22.35,21.5,22,10795,0
2011-04-07,22,22.25,21.75,22.05,17749,0
2011-04-08,22.45,22.45,21.6,21.75,35063,0
2011-04-11,21.55,21.75,21.05,21.2,21634,0
2011-04-12,21,21.05,20.55,20.65,23653,0
2011-04-13,20.75,20.9,20.25,20.55,16579,0
2011-04-14,20.5,20.9,19.95,20.1,33829,0
2011-04-15,20.1,20.45,19.7,19.85,23207,0
2011-04-18,19.45,20.4,18.75,20.25,68574,0
2011-04-19,20.25,20.5,19.7,20.1,17739,0
2011-04-20,20.45,20.65,19.8,19.95,26868,0
2011-04-21,20,20.45,20,20.45,11899,0
2011-04-25,20.65,21.2,20.35,20.85,18062,0
2011-04-26,20.95,21.2,20.45,20.7,10728,0
2011-04-27,20.75,21.05,20.65,21,5225,0
2011-04-28,21.5,22.35,21.05,21.75,88936,0
2011-04-29,21.85,23.65,21.8,23.3,125532,0
2011-05-02,23.6,25.9,23.6,25.8,331019,0
2011-05-03,25.15,25.5,24.05,24.8,100111,0
2011-05-04,24.75,26.1,24.75,25.3,97399,0
2011-05-05,25,25.6,24.45,24.95,51368,0
2011-05-06,25.45,26.4,25.15,25.5,63087,0
2011-05-09,26.1,26.5,25.5,26.15,44234,0
2011-05-10,27.5,28.15,27.15,28.1,138068,0
2011-05-11,28,28,26.7,26.9,79256,0
2011-05-12,27,27.55,26.55,27.45,60369,0
2011-05-13,27.7,29.7,27.5,29.05,118204,0
2011-05-16,31,31.75,30.3,30.7,291201,0
2011-05-17,31.1,31.5,30.05,31.35,183516,0
2011-05-18,31.8,34,31.75,33.7,299394,0
2011-05-19,34.35,34.8,30.2,30.8,341686,0
2011-05-20,30.4,30.4,28.4,28.75,236701,0
2011-05-23,28.5,29.35,27.3,28.65,178003,0
2011-05-24,32,32.85,29.45,29.65,385993,0
2011-05-25,29.9,30,27.7,28.4,168880,0
2011-05-26,28.55,28.85,27.3,28.65,131724,0
2011-05-27,28.65,28.9,27.7,28.05,94152,0
2011-05-31,28.45,28.8,27.9,28,67211,0
2011-06-01,27.95,27.95,26.15,26.25,96107,0
2011-06-02,26.35,28,26.25,27.65,68474,0
2011-06-03,27.2,27.95,26.15,26.4,55774,0
2011-06-06,26.2,26.2,20.75,22.05,670976,0
2011-06-07,21.85,22.7,21.5,21.85,217304,0
2011-06-08,22,22.2,21.45,21.55,91653,0
2011-06-09,21.5,22.85,21.25,22.7,106459,0
2011-06-10,22.3,23.3,21.25,21.45,115259,0
2011-06-13,21.35,22.2,21.25,21.45,81454,0
2011-06-14,21.45,21.9,21.25,21.7,118152,0
2011-06-15,23,23.95,21.35,21.75,180418,0
2011-06-16,21.8,22.05,19.55,20.2,197035,0
2011-06-17,20.7,21,18.6,18.7,159908,0
2011-06-20,19.1,19.1,15.35,17.65,232313,0
2011-06-21,17.6,19.6,17.5,18.1,100222,0
2011-06-22,18.25,19,18.1,18.35,79388,0
2011-06-23,17.75,18.15,15.85,18.15,193698,0
2011-06-24,18.35,18.4,16.8,17.45,97760,0
2011-06-27,17.75,19,16.8,18.65,117531,0
2011-06-28,18.55,19.15,17.75,18.65,94178,0
2011-06-29,19.15,19.8,18.5,19.05,95326,0
2011-06-30,19.2,19.65,18.25,19.5,81961,0
2011-07-01,19.6,19.9,19.25,19.4,42588,0
2011-07-05,19.25,22.45,19,22.1,172676,0
2011-07-06,21.85,22.15,20.75,21.55,68189,0
2011-07-07,21.6,22.45,21.5,22.1,59809,0
2011-07-08,21.45,21.85,20.55,21.5,70244,0
2011-07-11,21.4,21.4,20,20.4,53593,0
2011-07-12,19.75,21.7,19.75,20.6,49265,0
2011-07-13,20.65,21.25,20.45,20.6,23891,0
2011-07-14,20.6,20.85,19.9,20.25,27840,0
2011-07-15,20.5,20.5,19.95,20.35,14594,0
2011-07-18,19.95,20.35,19,20,60054,0
2011-07-19,19.95,21.95,19.6,21.55,98346,0
2011-07-20,21.55,21.75,20.6,20.65,38904,0
2011-07-21,20.45,21.75,20.25,21.6,29596,0
2011-07-22,21.75,21.85,20.75,21.25,40225,0
2011-07-25,20.8,21.2,20.5,20.8,23412,0
2011-07-26,20.55,21.75,20.55,21.45,31213,0
2011-07-27,21.25,21.25,20.5,20.85,49878,0
2011-07-28,20.5,21.25,20.5,20.9,24580,0
2011-07-29,21.2,21.8,20.55,21.45,89146,0
2011-08-01,22.15,23.75,21.75,23,160630,0
2011-08-02,22.95,23.2,21.1,21.5,64770,0
2011-08-03,21.3,21.45,20.05,20.2,107528,0
2011-08-04,20.05,20.05,18.9,19,102692,0
2011-08-05,18.9,19.9,18.25,19.3,83959,0
2011-08-08,18.45,18.5,16.3,17,171276,0
2011-08-09,17.3,18.05,15.45,16.75,110896,0
2011-08-10,16.65,16.85,15.8,16.05,55925,0
2011-08-11,15.95,17.45,15.75,16.55,129208,0
2011-08-12,17.15,18.6,16.95,18.5,64383,0
2011-08-15,18.25,19.35,18,19.25,76511,0
2011-08-16,15.55,16.55,14.2,14.75,445588,0
2011-08-17,15.5,15.5,14.55,14.95,101873,0
2011-08-18,14.5,14.5,14,14.2,150735,0
2011-08-19,13.95,14.25,13.25,13.25,80518,0
2011-08-22,13.55,14,12.75,12.95,51095,0
2011-08-23,12.9,13.25,12.15,12.95,49518,0
2011-08-24,13,13.55,11.75,12.8,36148,0
2011-08-25,12.8,12.85,11.8,12,51135,0
2011-08-26,11.8,12.1,11.35,11.7,116548,0
2011-08-29,12,13.3,11.85,13.2,80638,0
2011-08-30,13.2,13.75,12.8,13.4,68469,0
2011-08-31,13.5,14,13.4,13.65,55091,0
2011-09-01,13.8,13.95,13.15,13.3,49630,0
2011-09-02,13.75,13.95,12.75,12.75,41463,0
2011-09-06,12.15,12.45,11.75,11.95,61965,0
2011-09-07,11.85,12.1,11.8,12,65648,0
2011-09-08,11.9,12.6,11.85,12.5,52014,0
2011-09-09,12.25,12.3,11.75,11.9,50689,0
2011-09-12,11.75,11.8,10.55,11.1,108063,0
2011-09-13,11.45,11.45,10.5,10.8,51417,0
2011-09-14,11,11,10.55,10.8,51933,0
2011-09-15,10.8,12.3,10.5,12.15,155013,0
2011-09-16,12.15,12.15,11.45,11.7,39737,0
2011-09-19,11.7,11.8,10.85,11.05,43663,0
2011-09-20,11.3,11.3,10.65,10.75,41335,0
2011-09-21,10.6,10.85,10.25,10.25,67940,0
2011-09-22,10,10.1,9.35,9.4,123508,0
2011-09-23,9.15,9.7,9.05,9.5,73389,0
2011-09-26,9.45,9.7,9.05,9.65,49970,0
2011-09-27,10.2,11.25,9.75,9.75,59879,0
2011-09-28,9.7,9.9,9.4,9.4,29852,0
2011-09-29,9.75,9.75,9,9.25,58558,0
2011-09-30,8.95,9.15,8.8,9.15,24121,0
2011-10-03,8.85,9.15,8.5,8.65,60073,0
2011-10-04,8.55,8.6,7.8,8.5,45208,0
2011-10-05,8.45,9.4,8.4,9.35,18629,0
2011-10-06,9.5,9.7,9.4,9.4,33789,0
2011-10-07,9.45,9.5,8.95,9.1,18410,0
2011-10-10,9.45,9.65,9.05,9.3,11409,0
2011-10-11,9.5,10.9,9.25,10.55,74638,0
2011-10-12,10.9,11.25,10.35,11.05,64089,0
2011-10-13,11.05,11.05,10.4,10.7,40398,0
2011-10-14,11.05,11.05,10.8,11,19503,0
2011-10-17,11,11.05,10.7,10.75,22043,0
2011-10-18,10.85,11.75,10.85,11.35,111253,0
2011-10-19,11.1,11.3,10.6,10.75,37521,0
2011-10-20,10.75,10.75,10.25,10.7,11373,0
2011-10-21,10.85,11.3,10.6,10.75,16101,0
2011-10-24,10.45,11.55,10.35,11.5,38605,0
2011-10-25,11.65,11.65,11.05,11.3,22993,0
2011-10-26,11.6,11.65,11.35,11.35,31447,0
2011-10-27,11.85,12.3,11.25,12,55567,0
2011-10-28,11.55,13.05,11.45,12.95,53686,0
2011-10-31,12.8,13,12.05,12.25,30113,0
2011-11-01,11.45,11.6,11.1,11.45,42612,0
2011-11-02,11.5,11.75,11.1,11.4,48060,0
2011-11-03,11.45,11.6,11.25,11.5,19306,0
2011-11-04,11.45,11.8,11.3,11.5,21842,0
2011-11-07,11.5,11.5,10.75,10.9,26559,0
2011-11-08,10.95,11.05,10.65,10.75,33856,0
2011-11-09,10.5,10.7,10.05,10.55,36280,0
2011-11-10,10.65,10.7,10.55,10.55,21101,0
2011-11-11,10.6,10.9,10.45,10.7,14003,0
2011-11-14,10.6,11.1,10.55,10.95,11102,0
2011-11-15,11,11.05,10.75,10.85,18839,0
2011-11-16,10.65,11.3,10.45,10.5,25041,0
2011-11-17,10.5,10.6,10.2,10.5,18013,0
2011-11-18,10.45,10.75,10.25,10.4,32908,0
2011-11-21,8.8,10.05,8.55,9.35,78111,0
2011-11-22,9.35,9.9,9.05,9.55,13969,0
2011-11-23,9.4,9.5,9.15,9.2,20685,0
2011-11-25,9.1,9.1,8.75,8.9,8517,0
2011-11-28,9.1,9.25,8.65,8.9,20097,0
2011-11-29,8.7,8.85,8.4,8.4,32961,0
2011-11-30,8.65,9.1,8.25,8.45,33984,0
2011-12-01,8.65,9.35,8.5,9.1,21887,0
2011-12-02,8.85,9.4,8.75,9.1,12524,0
2011-12-05,9.1,9.1,8.85,9.05,26495,0
2011-12-06,8.85,9.2,8.75,9.05,17767,0
2011-12-07,8.95,9.2,8.75,9,12804,0
2011-12-08,8.95,9,8.55,8.55,12631,0
2011-12-09,8.75,9.1,8.6,8.95,10477,0
2011-12-12,8.55,9.25,8.55,8.6,13281,0
2011-12-13,8.55,8.8,8.3,8.3,18425,0
2011-12-14,8.25,8.25,8,8.05,22548,0
2011-12-15,8.25,8.35,7.75,7.85,17101,0
2011-12-16,7.95,8.5,7.85,8.45,14064,0
2011-12-19,8.25,8.6,8.05,8.2,12617,0
2011-12-20,8,8.35,8,8.2,10155,0
2011-12-21,8.2,8.4,8.15,8.25,10853,0
2011-12-22,8.3,8.75,8.25,8.5,11206,0
2011-12-23,8.5,8.75,8.5,8.65,16792,0
2011-12-27,8.55,9.05,8.55,8.75,21391,0
2011-12-28,8.8,8.9,8.75,8.85,6272,0
2011-12-29,8.75,8.85,8.5,8.6,17512,0
2011-12-30,8.45,9.05,8.25,9,17648,0
2012-01-03,9.15,9.15,8.55,8.8,18110,0
2012-01-04,8.75,9.05,8.7,8.85,7551,0
2012-01-05,8.75,9.15,8.75,9.1,11109,0
2012-01-06,8.95,9.4,8.8,8.9,13720,0
2012-01-09,9.05,9.25,8.7,8.7,12013,0
2012-01-10,8.75,8.9,8.55,8.7,17479,0
2012-01-11,8.75,8.75,8.35,8.65,35728,0
2012-01-12,8.65,9.15,8.65,9.05,25922,0
2012-01-13,8.85,9.05,8.75,9,7753,0
2012-01-17,9.25,9.25,8.85,9,11954,0
2012-01-18,8.95,9.6,8.85,9.25,18654,0
2012-01-19,9.15,9.45,9,9.25,28437,0
2012-01-20,9.2,10.65,9.15,10.5,75275,0
2012-01-23,10.65,11.05,10.25,10.5,31858,0
2012-01-24,10.3,10.4,10.15,10.4,11258,0
2012-01-25,10.15,10.3,9.75,9.9,27404,0
2012-01-26,10.05,10.3,9.85,9.95,15299,0
2012-01-27,9.9,10.6,9.85,10.6,22515,0
2012-01-30,10.65,11.45,10.3,10.75,102816,0
2012-01-31,10.95,11.1,10.25,10.3,19264,0
2012-02-01,10.25,10.35,9.9,9.95,42164,0
2012-02-02,9.9,10.95,9.9,10.4,42897,0
2012-02-03,10.6,10.9,10.6,10.75,23946,0
2012-02-06,10.6,10.95,10.5,10.95,21897,0
2012-02-07,10.95,11.05,10.7,10.85,22269,0
2012-02-08,10.8,12.4,10.8,12.05,84227,0
2012-02-09,12.2,13.5,12,13.3,102869,0
2012-02-10,12.8,13,12.3,13,47329,0
2012-02-13,13.25,13.45,12.45,12.8,28294,0
2012-02-14,13,13,11.8,12.1,36652,0
2012-02-15,12.15,12.2,11.95,12.15,12783,0
2012-02-16,12.1,12.1,11.8,12.05,14840,0
2012-02-17,12.1,12.4,11.85,12.1,13612,0
2012-02-21,12.25,12.35,11.8,12,12880,0
2012-02-22,12,12.05,11.8,11.85,8788,0
2012-02-23,11.85,12.35,11.45,12,18531,0
2012-02-24,12.05,12.05,11.6,11.6,16685,0
2012-02-27,11.6,11.65,11.15,11.4,18371,0
2012-02-28,11.4,11.5,11.2,11.4,28918,0
2012-02-29,8.5,8.845,8.05,8.5,306759,0
2012-03-01,8.65,8.65,8,8.15,110501,0
2012-03-02,8.2,8.55,8.05,8.05,87621,0
2012-03-05,8,8.2,7.75,8.05,48848,0
2012-03-06,7.9,7.9,7.75,7.8,59942,0
2012-03-07,7.8,8,7.8,7.9,28147,0
2012-03-08,8,8.1,7.8,7.8,24259,0
2012-03-09,7.95,8.3,7.8,7.95,36735,0
2012-03-12,8.25,8.55,8.05,8.25,61376,0
2012-03-13,8.35,8.4,7.9,8,43327,0
2012-03-14,8.1,8.15,7.85,7.9,31284,0
2012-03-15,7.9,8.05,7.25,7.5,84712,0
2012-03-16,7.65,7.9,7.5,7.9,43280,0
2012-03-19,8.05,8.3,7.95,8.15,62323,0
2012-03-20,8.15,8.15,7.75,7.9,19940,0
2012-03-21,7.9,8,7.75,7.75,30267,0
2012-03-22,7.75,8,7.6,7.75,21025,0
2012-03-23,7.6,7.8,7.6,7.65,9006,0
2012-03-26,7.65,7.9,7.45,7.45,28742,0
2012-03-27,7.5,7.9,7.45,7.65,23844,0
2012-03-28,7.65,7.7,7.25,7.3,33870,0
2012-03-29,7.35,7.55,7.25,7.5,24505,0
2012-03-30,7.8,7.8,7.4,7.45,17261,0
2012-04-02,7.5,7.6,7.25,7.25,26475,0
2012-04-03,7.25,7.35,7.25,7.25,13759,0
2012-04-04,7.45,7.45,7,7.15,23077,0
2012-04-05,7,7.5,7,7.3,11835,0
2012-04-09,7.3,7.5,7.25,7.25,17844,0
2012-04-10,7.3,7.4,6.9,6.9,22021,0
2012-04-11,6.95,7.05,6.9,6.95,19394,0
2012-04-12,6.9,7.5,6.9,7.25,24333,0
2012-04-13,7.4,7.4,7,7,12994,0
2012-04-16,6.95,7.25,6.95,7.15,12118,0
2012-04-17,7,7.25,7,7.05,11578,0
2012-04-18,7,7.25,6.9,7,10656,0
2012-04-19,6.9,7.3,6.9,7.15,24639,0
2012-04-20,7.1,7.25,6.75,6.8,32595,0
2012-04-23,6.7,6.75,6.55,6.55,19884,0
2012-04-24,6.55,6.8,6.55,6.75,6174,0
2012-04-25,6.75,6.9,6.55,6.8,10745,0
2012-04-26,6.8,7.2,6.8,7,15422,0
2012-04-27,6.9,7.4,6.85,7.4,13929,0
2012-04-30,7.4,7.95,7.4,7.55,28846,0
2012-05-01,7.65,7.65,7.3,7.55,9679,0
2012-05-02,7.35,7.45,7.3,7.3,12896,0
2012-05-03,7.5,7.5,7,7,14763,0
2012-05-04,7,7,6.75,6.9,18502,0
2012-05-07,7,7,6.75,6.75,21616,0
2012-05-08,6.75,7,6.6,6.7,19508,0
2012-05-09,6.7,6.7,6.45,6.65,16036,0
2012-05-10,6.55,6.6,6.2,6.2,50167,0
2012-05-11,6.25,6.4,6.1,6.1,16539,0
2012-05-14,6.05,6.25,6,6,13743,0
2012-05-15,6,6.45,5.6,5.7,30808,0
2012-05-16,5.7,6,5.35,5.7,31246,0
2012-05-17,5.7,5.9,5.45,5.65,10540,0
2012-05-18,5.55,5.695,5.1,5.25,26950,0
2012-05-21,5.3,5.5,5.2,5.2,92295,0
2012-05-22,4.45,5.45,4.35,4.65,85357,0
2012-05-23,4.65,5,4.5,4.6,68988,0
2012-05-24,4.75,5,4.625,4.9,41339,0
2012-05-25,4.75,5.25,4.75,5.05,33198,0
2012-05-29,5.45,7.4,5.45,6.25,330223,0
2012-05-30,6,6.45,5.7,5.85,70078,0
2012-05-31,5.95,6.25,5.6,5.7,24227,0
2012-06-01,5.65,6.1,5.5,5.5,28831,0
2012-06-04,5.65,6.1,5.5,5.6,27361,0
2012-06-05,6.05,6.05,5.5,5.5,18569,0
2012-06-06,5.6,6,5.6,5.8,22982,0
2012-06-07,5.85,6.1,5.8,6,13793,0
2012-06-08,6,6,5.75,5.8,11660,0
2012-06-11,6.15,6.15,5.4,5.45,17015,0
2012-06-12,5.5,5.8,5.45,5.45,17793,0
2012-06-13,5.75,5.75,5.5,5.6,11453,0
2012-06-14,5.6,5.75,5.5,5.6,26458,0
2012-06-15,5.6,5.7,5.35,5.35,37244,0
2012-06-18,5.45,5.45,5.05,5.3,84834,0
2012-06-19,5.45,5.45,5,5.35,54172,0
2012-06-20,5.25,5.8,5.2,5.45,13321,0
2012-06-21,5.7,5.75,5.35,5.45,7217,0
2012-06-22,5.55,5.55,5.25,5.3,6087,0
2012-06-25,5.75,5.75,5.45,5.55,18214,0
2012-06-26,5.55,5.8,5.55,5.7,17376,0
2012-06-27,5.55,5.65,5.35,5.35,11865,0
2012-06-28,5.25,5.8,5.25,5.6,18560,0
2012-06-29,5.8,5.95,5.65,5.8,21815,0
2012-07-02,5.65,6.15,5.65,6,13607,0
2012-07-03,6.15,6.545,6.1,6.35,26130,0
2012-07-05,6.35,6.49,5.95,6.1,8181,0
2012-07-06,6.15,6.15,5.65,5.75,21403,0
2012-07-09,5.85,6.05,5.7,5.9,11388,0
2012-07-10,6,6,5.6,5.7,10082,0
2012-07-11,5.7,5.75,5.7,5.7,2015,0
2012-07-12,5.65,5.9,5.555,5.6,16751,0
2012-07-13,5.9955,5.9955,5.45,5.55,23350,0
2012-07-16,5.65,5.7,5.45,5.7,19360,0
2012-07-17,5.55,5.75,5.35,5.5,22891,0
2012-07-18,5.55,5.55,5.15,5.2,16053,0
2012-07-19,5.15,5.45,5.1,5.2,22091,0
2012-07-20,5.1,5.25,5.1,5.1,7967,0
2012-07-23,5.2,5.2,4.9,4.99,21253,0
2012-07-24,4.95,5.2,4.75,4.838,31900,0
2012-07-25,4.75,5.1,4.7,4.844,21244,0
2012-07-26,4.745,4.9,4.563,4.7,37994,0
2012-07-27,4.5,4.8,4.491,4.7,24761,0
2012-07-30,4.61,4.9,4.61,4.8,9002,0
2012-07-31,5.55,5.55,4.85,5.25,29596,0
2012-08-01,5.15,5.45,5.0225,5.15,12841,0
2012-08-02,5.15,5.25,5,5,2527,0
2012-08-03,5.25,5.25,5.05,5.1,9127,0
2012-08-06,5.1,5.3,5.1,5.25,13732,0
2012-08-07,5.15,5.5,5,5.3,12953,0
2012-08-08,5.25,5.55,5.25,5.4555,8860,0
2012-08-09,5.25,5.7,5.25,5.5555,4075,0
2012-08-10,5.4,5.75,5.25,5.5,2640,0
2012-08-13,5.35,5.7225,5.2505,5.4065,5021,0
2012-08-14,5.5,5.6,5.15,5.15,6582,0
2012-08-15,5.2,5.6,5.1,5.1,5306,0
2012-08-16,5.15,5.5,5.1,5.5,30245,0
2012-08-17,5.35,5.55,5.35,5.45,4984,0
2012-08-20,5.3,6.45,5.3,5.6,13962,0
2012-08-21,5.5,5.75,5.4,5.65,13885,0
2012-08-22,5.85,6.35,5.8,5.85,71970,0
2012-08-23,5.95,5.95,5.25,5.55,24083,0
2012-08-24,5.4,5.85,5.4,5.55,24753,0
2012-08-27,5.55,5.65,5.4,5.6,13186,0
2012-08-28,5.5,5.8,5.5,5.55,9236,0
2012-08-29,5.5,5.65,5.4,5.4,8227,0
2012-08-30,5.5,5.6,5.35,5.4,9781,0
2012-08-31,5.4,5.7,5.4,5.5,8484,0
2012-09-04,5.45,5.7,5.3125,5.55,12597,0
2012-09-05,5.5,5.55,5.35,5.5,14022,0
2012-09-06,5.4,5.6,5.35,5.525,20446,0
2012-09-07,5.45,5.55,5.25,5.4,15549,0
2012-09-10,5.25,5.4,5.25,5.35,7262,0
2012-09-11,5.35,5.45,5.25,5.25,10426,0
2012-09-12,5.35,5.6,5.3,5.4,16420,0
2012-09-13,5.4,5.55,5.2,5.25,27105,0
2012-09-14,5.25,5.4,5.15,5.2,31374,0
2012-09-17,5.2,5.3,5.2,5.2,7700,0
2012-09-18,5.2,5.4,5.15,5.3,21772,0
2012-09-19,5.2,5.5,5.2,5.3,5099,0
2012-09-20,5.3,5.45,5.3,5.3,11157,0
2012-09-21,5.3,5.6,5.2505,5.6,17473,0
2012-09-24,5.5,5.85,5.5,5.7,29151,0
2012-09-25,5.7,5.75,5.45,5.55,29629,0
2012-09-26,5.45,5.65,5.35,5.45,7141,0
2012-09-27,5.35,5.55,5.3,5.3,8363,0
2012-09-28,5.35,5.45,5.3,5.3,5830,0
2012-10-01,5.35,5.5,5.2,5.25,11191,0
2012-10-02,5.35,5.35,5.2,5.2,14994,0
2012-10-03,5.25,5.25,5,5,23577,0
2012-10-04,5.05,5.13,5,5.05,11418,0
2012-10-05,5.05,5.2,5.0005,5.1,6674,0
2012-10-08,5.05,5.15,5,5.1,3185,0
2012-10-09,5.2,5.2,4.75,4.95,13881,0
2012-10-10,4.875,5.1,4.875,5,2674,0
2012-10-11,5.1,5.1,4.9,4.95,3873,0
2012-10-12,4.9,5,4.9,4.9005,2661,0
2012-10-15,5,5,4.8,4.8,11986,0
2012-10-16,4.75,4.95,4.75,4.95,6677,0
2012-10-17,4.9505,4.9505,4.8575,4.95,3144,0
2012-10-18,4.75,4.95,4.75,4.8,14181,0
2012-10-19,4.9,5.05,4.85,4.95,5142,0
2012-10-22,4.7,4.9,4.65,4.751,12200,0
2012-10-23,4.85,4.9,4.65,4.7,15149,0
2012-10-24,5.15,5.4,4.8,5.05,45233,0
2012-10-25,5.2,5.2,4.9025,5,12580,0
2012-10-26,5.15,5.15,4.9425,5.1,2613,0
2012-10-31,4.95,5,4.75,4.95,4515,0
2012-11-01,5,5.2,5,5.15,10263,0
2012-11-02,5.1,5.25,5.05,5.2,7819,0
2012-11-05,5.1,5.3,5.1,5.25,4160,0
2012-11-06,5.3,5.35,5.05,5.3,10540,0
2012-11-07,5.4,6.7,5.3495,5.9,230913,0
2012-11-08,6.1,6.5585,5.55,5.75,87385,0
2012-11-09,5.6,5.95,5.55,5.75,34702,0
2012-11-12,5.75,5.95,5.45,5.9,24450,0
2012-11-13,5.85,6.4,5.65,6.4,29072,0
2012-11-14,6.5,6.7,5.9,6.05,24462,0
2012-11-15,5.9505,6.195,5.6,5.85,35165,0
2012-11-16,6,6.05,5.75,6.05,6540,0
2012-11-19,6.05,6.4,5.75,6.05,47880,0
2012-11-20,6.25,6.25,6.05,6.2,10490,0
2012-11-21,6.3,6.4,5.8,5.9,25309,0
2012-11-23,5.9,6.45,5.9,6.45,24292,0
2012-11-26,6.25,7.25,6.25,7.15,128460,0
2012-11-27,7.3,7.35,6.6,7.05,53369,0
2012-11-28,7.15,7.3495,6.85,7,9096,0
2012-11-29,7,7.1,6.65,6.85,16211,0
2012-11-30,6.9,7,6.85,6.85,93689,0
2012-12-03,6.95,7.4,6.85,7.4,26190,0
2012-12-04,7.2,7.65,7,7,48089,0
2012-12-05,7.05,7.6,7.05,7.25,23968,0
2012-12-06,7.15,7.38,7.1,7.15,12141,0
2012-12-07,7.05,7.2,7,7,7644,0
2012-12-10,7.1,7.1,6.65,6.65,19594,0
2012-12-11,6.55,6.8,6.55,6.75,2641,0
2012-12-12,6.65,7,6.65,6.9,18082,0
2012-12-13,6.75,7.1,6.75,6.86,8926,0
2012-12-14,6.95,7,6.75,6.8,8463,0
2012-12-17,7,7,6.75,6.9,5730,0
2012-12-18,6.8005,7.2495,6.75,6.95,15262,0
2012-12-19,7,7.35,6.9,7.2,37652,0
2012-12-20,7.45,7.7,7.3,7.55,41500,0
2012-12-21,7.45,7.6,7.2505,7.6,16722,0
2012-12-24,7.5,7.5,7.25,7.45,5138,0
2012-12-26,7.3,7.4,6.8,6.85,40116,0
2012-12-27,6.85,7,6.8,6.85,5387,0
2012-12-28,6.7505,6.7505,6.6,6.65,11702,0
2012-12-31,6.55,6.7,6.3,6.3,23249,0
2013-01-02,6.4,7.15,6.4,6.8,6897,0
2013-01-03,6.65,6.9,6.5,6.75,10391,0
2013-01-04,6.55,6.85,6.55,6.7,6851,0
2013-01-07,6.55,7.05,6.55,7.05,14114,0
2013-01-08,7,7,6.4,6.6,13184,0
2013-01-09,6.5,7.095,6.5,6.65,19873,0
2013-01-10,6.8,6.85,6.55,6.8,13836,0
2013-01-11,6.5,6.725,6.5,6.65,5384,0
2013-01-14,6.75,6.9,6.6,6.8,15422,0
2013-01-15,6.8,6.9,6.8,6.9,6384,0
2013-01-16,6.75,6.9,6.65,6.65,3984,0
2013-01-17,6.7,6.9,6.65,6.8,9755,0
2013-01-18,6.8995,7.3495,6.85,6.85,53474,0
2013-01-22,6.9,6.9005,6.65,6.8,9186,0
2013-01-23,6.65,6.75,6.65,6.65,7551,0
2013-01-24,6.6,6.6,6.45,6.45,14920,0
2013-01-25,6.4,6.5,6.25,6.25,24463,0
2013-01-28,6.25,6.45,6.1,6.2,9575,0
2013-01-29,6.35,7.085,6.35,6.65,67972,0
2013-01-30,6.5,6.7,6.15,6.25,14514,0
2013-01-31,6.25,6.3,5.75,5.9,28321,0
2013-02-01,5.8,6,5.8,5.9,14449,0
2013-02-04,5.95,6.1,5.85,5.95,12859,0
2013-02-05,5.8,6.05,5.8,5.9,9007,0
2013-02-06,6.1,6.2,6.05,6.1,11741,0
2013-02-07,6.2,6.2,5.9,5.95,8554,0
2013-02-08,5.9,6.05,5.9,5.9,1630,0
2013-02-11,5.8,6.1,5.8,5.9,9630,0
2013-02-12,6,6.05,5.8615,5.9,2504,0
2013-02-13,5.85,6,5.75,5.95,9845,0
2013-02-14,5.95,6.15,5.9,6,9473,0
2013-02-15,6.1,6.1005,5.75,5.95,19211,0
2013-02-19,6.1,6.1,5.9615,6.1,3499,0
2013-02-20,6.05,6.1,5.85,6.1,9627,0
2013-02-21,6,6.15,5.75,5.9,6250,0
2013-02-22,6.05,6.1,5.85,6.05,11449,0
2013-02-25,6.1,6.1,5.9005,6,3826,0
2013-02-26,6.15,6.15,5.9,6,3923,0
2013-02-27,6,6.05,5.942,5.95,4955,0
2013-02-28,5.95,6.1,5.9,5.9,3702,0
2013-03-01,5.95,6.3,5.95,6.25,17372,0
2013-03-04,6.25,6.45,6.05,6.05,8373,0
2013-03-05,6.05,6.4,6.05,6.4,12094,0
2013-03-06,6.3,6.7,6.209,6.4,16374,0
2013-03-07,6.35,6.45,6.15,6.2,7521,0
2013-03-08,6.3,6.45,6.2505,6.35,10950,0
2013-03-11,6.25,6.5,6.15,6.4495,12155,0
2013-03-12,6.2,6.2,5.85,5.95,103423,0
2013-03-13,5.9,5.9,5.5,5.7,33880,0
2013-03-14,5.55,5.71,5.5,5.6,14796,0
2013-03-15,5.65,5.7,5,5.05,54469,0
2013-03-18,5.1625,5.35,5.05,5.295,20375,0
2013-03-19,5.25,5.45,5.25,5.425,24034,0
2013-03-20,5.45,5.5,5.3,5.45,13767,0
2013-03-21,5.35,5.5,5.3,5.33,3860,0
2013-03-22,5.4,5.45,5.2,5.3,7045,0
2013-03-25,5.25,5.55,5.125,5.15,17463,0
2013-03-26,5.15,5.3,5.1,5.3,9138,0
2013-03-27,5.3,5.3,5.15,5.25,18971,0
2013-03-28,5.15,5.2,4.9,5,36729,0
2013-04-01,5.15,5.15,5,5,10141,0
2013-04-02,5,5.1,4.8,5,21525,0
2013-04-03,5,5.1,4.75,4.85,19611,0
2013-04-04,4.8005,5.2,4.75,4.8605,25272,0
2013-04-05,4.85,5.1,4.85,4.95,19361,0
2013-04-08,4.75,5.1,4.75,5,10332,0
2013-04-09,5,5,4.8,4.9,16465,0
2013-04-10,4.8,5,4.8,4.9005,7911,0
2013-04-11,5,5.1,4.8005,4.8005,29809,0
2013-04-12,4.95,5.05,4.8,5,7783,0
2013-04-15,4.9,5,4.8705,5,7707,0
2013-04-16,5,5,4.765,4.9,30077,0
2013-04-17,4.93,5,4.755,4.848,5533,0
2013-04-18,4.8,5.1,4.8,4.99,7435,0
2013-04-19,5.1,5.1,4.756,4.86,11000,0
2013-04-22,4.85,5.096,4.8,4.95,12456,0
2013-04-23,4.8075,4.9,4.781,4.85,16370,0
2013-04-24,4.755,4.92,4.755,4.85,12896,0
2013-04-25,4.95,4.95,4.75,4.75,40963,0
2013-04-26,4.8,4.89,4.755,4.85,30846,0
2013-04-29,4.9,4.95,4.8,4.8,38148,0
2013-04-30,4.9,4.95,4.75,4.75,16648,0
2013-05-01,4.8005,4.9,4.8005,4.8995,2145,0
2013-05-02,4.8,5,4.8,5,19864,0
2013-05-03,5,5.15,5,5,15537,0
2013-05-06,5.2,5.2,5,5.1,6108,0
2013-05-07,5,5.15,5,5,8947,0
2013-05-08,5.05,5.15,5,5.1,6097,0
2013-05-09,5.15,5.35,5.1,5.1,34243,0
2013-05-10,5.1,5.35,5.05,5.2,7443,0
2013-05-13,5.1,5.2,5.1,5.2,3284,0
2013-05-14,5.25,5.3495,5.1,5.1,6370,0
2013-05-15,5.2,5.25,5.0005,5.05,4165,0
2013-05-16,5,5.2,4.9,4.9495,19236,0
2013-05-17,4.95,5.15,4.95,5.05,15977,0
2013-05-20,4.95,5.25,4.9,5.1,6526,0
2013-05-21,5,5.35,5,5.2495,18952,0
2013-05-22,5.2,5.7,5.2,5.4,47869,0
2013-05-23,5.35,5.5,5.3,5.3,22461,0
2013-05-24,5.3,5.3,5.2,5.3,13424,0
2013-05-28,5.25,5.35,5,5.1,52395,0
2013-05-29,5,5.2,5,5.1,24815,0
2013-05-30,5.15,5.35,5.05,5.3,18358,0
2013-05-31,5.25,5.45,5.25,5.45,16398,0
2013-06-03,5.45,5.45,5.05,5.32,20066,0
2013-06-04,5.35,5.45,5.3,5.3,6401,0
2013-06-05,5.35,5.35,5.2,5.2,17959,0
2013-06-06,5.2,5.35,5.2,5.35,12142,0
2013-06-07,5.3,5.4,5.2,5.4,14741,0
2013-06-10,5.2,5.35,5.15,5.35,6428,0
2013-06-11,5.2,5.4,5.2,5.35,7052,0
2013-06-12,5.2,5.3,5.15,5.2,12583,0
2013-06-13,5.25,5.3,5.25,5.25,4145,0
2013-06-14,5.2,5.3,5.2,5.2,4637,0
2013-06-17,5.2,5.35,5.2,5.2,25455,0
2013-06-18,5.25,5.6,5.2,5.5,51297,0
2013-06-19,5.55,5.65,5.35,5.45,12652,0
2013-06-20,5.35,5.35,5.15,5.3,16249,0
2013-06-21,5.2,5.35,5.2,5.3,6544,0
2013-06-24,5.25,5.25,5,5.05,26002,0
2013-06-25,5.1,5.25,5.05,5.05,8480,0
2013-06-26,5.05,5.15,5,5,16551,0
2013-06-27,5.05,5.25,4.97,5.15,25673,0
2013-06-28,5.15,5.15,4.95,5.1,10594,0
2013-07-01,5,5.245,5,5.2,7415,0
2013-07-02,5.15,5.25,5,5,2629,0
2013-07-03,5.15,5.2,5.05,5.05,2671,0
2013-07-05,5,5.25,5,5.1,1838,0
2013-07-08,5.1,5.25,5.05,5.05,7630,0
2013-07-09,5.05,5.25,5.05,5.05,8534,0
2013-07-10,5.15,5.2,5.05,5.05,3433,0
2013-07-11,5.1,5.15,5.05,5.05,8577,0
2013-07-12,5.05,5.15,5.05,5.15,4604,0
2013-07-15,5.1,5.15,5.0505,5.1,2162,0
2013-07-16,5.05,5.145,4.95,5,20409,0
2013-07-17,5.15,5.25,5.05,5.25,14209,0
2013-07-18,5.25,5.25,5.1,5.2,9102,0
2013-07-19,5.1,5.3,5.1,5.3,13172,0
2013-07-22,5.3,5.35,5.2,5.35,3342,0
2013-07-23,5.35,5.4005,5.25,5.25,10229,0
2013-07-24,5.35,5.35,5.095,5.1,31066,0
2013-07-25,5.3,5.3,5.05,5.2,8414,0
2013-07-26,5.185,5.185,5.05,5.05,1704,0
2013-07-29,5.05,5.2,5,5,9796,0
2013-07-30,5.2,5.2,5.05,5.05,14130,0
2013-07-31,5.15,5.2,5.1,5.2,4520,0
2013-08-01,5,5.15,5,5.15,12670,0
2013-08-02,5.1,6.1,5.1,5.9,148115,0
2013-08-05,6.25,7.3,5.8,6.95,260389,0
2013-08-06,7.2,7.45,6.4,6.7,151696,0
2013-08-07,6.55,6.55,6.05,6.25,102807,0
2013-08-08,6.15,6.9,6.15,6.5,54155,0
2013-08-09,7,7.1,6.6,6.65,63424,0
2013-08-12,6.55,6.7,6.2,6.5,34619,0
2013-08-13,6.55,7.8,6.5,7.5,204839,0
2013-08-14,7.55,9.7,7.2,8.35,543057,0
2013-08-15,7.8,8.45,6.99,7.25,166132,0
2013-08-16,7.4,7.4,7.05,7.1,51971,0
2013-08-19,7.2,7.3,6.5,7.05,53116,0
2013-08-20,6.65,7.35,6,6.1,224322,0
2013-08-21,6.1,6.4,5.85,6.1,34136,0
2013-08-22,6.05,6.3,6.05,6.15,22017,0
2013-08-23,6.1,6.25,6.1,6.25,23263,0
2013-08-26,6.25,6.25,5.65,5.8,46466,0
2013-08-27,5.75,5.8005,5.55,5.75,42348,0
2013-08-28,5.75,5.95,5.6995,5.95,10221,0
2013-08-29,5.95,6.1,5.85,5.95,9174,0
2013-08-30,5.9,6.6,5.9,6,38901,0
2013-09-03,6,6.65,6,6.45,33948,0
2013-09-04,6.15,6.65,6.15,6.45,21210,0
2013-09-05,6.25,6.45,6.25,6.45,11877,0
2013-09-06,6.35,6.4,6.1,6.3,24159,0
2013-09-09,6.3,6.45,6.2,6.2,8346,0
2013-09-10,6.25,6.85,6.25,6.6,56660,0
2013-09-11,6.6,6.65,6.35,6.4,14542,0
2013-09-12,6.4,6.445,6.25,6.35,11315,0
2013-09-13,6.3,6.4,6.1,6.1,2596,0
2013-09-16,6.15,6.9,6.15,6.15,26654,0
2013-09-17,6.25,6.3,6.05,6.05,6585,0
2013-09-18,6.05,6.2,6,6.05,20356,0
2013-09-19,6,6.2,6,6.15,7329,0
2013-09-20,6.1,6.15,6.05,6.05,5233,0
2013-09-23,6,6.06,5.95,5.95,9499,0
2013-09-24,6,6.05,5.9,6,11380,0
2013-09-25,5.9,6.15,5.9,6.15,11396,0
2013-09-26,6.15,6.4,5.9,6.25,10180,0
2013-09-27,6.25,7.7,6.25,7.05,294272,0
2013-09-30,6.9,7.6,6.9,7.2,211433,0
2013-10-01,7.2,7.245,6.6515,7.05,64870,0
2013-10-02,7.1,7.45,6.9,7.2,25840,0
2013-10-03,7.35,7.9,7.25,7.25,71300,0
2013-10-04,7.4,7.65,7.1,7.25,26400,0
2013-10-07,7.1,7.65,7.05,7.55,92820,0
2013-10-08,7.5,7.5,6.8,6.85,71162,0
2013-10-09,7.05,7.05,6.45,6.9,34620,0
2013-10-10,6.85,6.95,6.75,6.95,33508,0
2013-10-11,6.9,7.1,6.9,7,14491,0
2013-10-14,6.85,7.15,6.8,6.95,12557,0
2013-10-15,7,8.1,7,8.1,331155,0
2013-10-16,9.3,10.4,8.6,9.1,900500,0
2013-10-17,9.2,9.25,8.15,8.65,185180,0
2013-10-18,8.75,8.75,8.15,8.2,74820,0
2013-10-21,8.35,9,8.15,8.6,82260,0
2013-10-22,8.75,8.75,8.1,8.15,53920,0
2013-10-23,8.2,8.2,7.6,7.65,51580,0
2013-10-24,7.75,7.95,7.15,7.3,77540,0
2013-10-25,7.25,7.25,6.85,7,62220,0
2013-10-28,7.1,7.4,6.8,6.8,70180,0
2013-10-29,6.75,7.15,6.75,7.1,38360,0
2013-10-30,7.1,7.3,6.8,6.85,32000,0
2013-10-31,6.9,6.95,6.65,6.95,35543,0
2013-11-01,7.1,7.15,6.75,6.9,10800,0
2013-11-04,6.8,7.05,6.755,6.9,27619,0
2013-11-05,6.85,7.1,6.8,6.9,19300,0
2013-11-06,6.9,6.9,6.75,6.85,19860,0
2013-11-07,6.7,6.85,6.4,6.6,41300,0
2013-11-08,6.7,6.75,6.5,6.7,14640,0
2013-11-11,6.55,7.2,6.55,7,29896,0
2013-11-12,7.05,7.25,6.9,7,7060,0
2013-11-13,6.95,7.1495,6.95,7.05,12827,0
2013-11-14,7.1,7.1,6.9,6.95,10240,0
2013-11-15,6.95,7.5,6.85,7.2,27280,0
2013-11-18,7.1,8,7.1,7.45,104940,0
2013-11-19,7.8,7.8,7.15,7.35,27431,0
2013-11-20,7.4,7.75,7.05,7.35,43080,0
2013-11-21,7.4,7.7,7.4,7.55,18420,0
2013-11-22,7.5,7.75,7.35,7.75,34546,0
2013-11-25,7.7,7.7,7.15,7.25,38380,0
2013-11-26,7.1,7.2,6.95,7,12900,0
2013-11-27,7,7.45,7,7.2,12120,0
2013-11-29,7.1,7.45,7.1,7.45,21882,0
2013-12-02,7.4,7.7,7.1,7.4,24460,0
2013-12-03,7.25,7.4,7.25,7.3,8260,0
2013-12-04,7.35,7.45,7.3,7.45,7500,0
2013-12-05,7.25,7.45,7.15,7.4,12380,0
2013-12-06,7.25,7.6,7.2,7.5,38520,0
2013-12-09,7.4,7.5,7.15,7.15,12640,0
2013-12-10,7.15,7.35,7.05,7.25,18240,0
2013-12-11,7.35,7.35,7,7.05,5640,0
2013-12-12,7,7.1,6.85,6.85,16082,0
2013-12-13,6.85,6.95,6.7,6.9,26320,0
2013-12-16,6.8,6.85,6.6,6.8,18260,0
2013-12-17,6.6,7,6.6,7,13500,0
2013-12-18,7,7.15,6.8,7.1,19420,0
2013-12-19,7.1,7.75,7.05,7.65,110640,0
2013-12-20,7.7,7.95,7.5,7.6,55560,0
2013-12-23,7.7,8.25,7.65,7.85,102200,0
2013-12-24,7.95,8.1,7.85,7.9,26953,0
2013-12-26,7.9,8.2,7.9,8,56580,0
2013-12-27,8.2,8.6,8.1,8.5,148100,0
2013-12-30,8.65,8.75,8.25,8.5,63420,0
2013-12-31,8.6,8.6,8.35,8.35,21880,0
2014-01-02,8.35,8.7,8.1,8.5,49020,0
2014-01-03,8.55,9.65,8.4,9.45,196811,0
2014-01-06,9.6,10.15,9.2,9.45,166840,0
2014-01-07,9.45,9.45,8.95,9.05,68620,0
2014-01-08,8.95,9.3,8.85,9.3,43460,0
2014-01-09,9.25,9.65,8.9,9.5,55760,0
2014-01-10,9.55,11.2,9.5,10.8,655860,0
2014-01-13,11,11.25,9.85,10,448440,0
2014-01-14,10.05,10.4,9.1,9.9,104360,0
2014-01-15,10.1,10.65,9.9,9.95,100180,0
2014-01-16,10,10.099,9.79,10,47013,0
2014-01-17,10.25,10.25,9.6,9.8,70100,0
2014-01-21,9.95,9.95,9.5,9.5,46820,0
2014-01-22,9.5,9.75,9.4,9.5,55800,0
2014-01-23,9.4,9.65,9.05,9.05,71560,0
2014-01-24,8.8,9.1,8.55,8.6,74754,0
2014-01-27,8.55,8.9,8.3,8.85,60420,0
2014-01-28,8.9,10.3,8.9,9.95,145878,0
2014-01-29,9.9,10,9.65,9.8,31060,0
2014-01-30,9.9,10.05,9.75,9.85,21460,0
2014-01-31,9.85,9.85,9.35,9.45,34107,0
2014-02-03,9.45,9.6,9.05,9.15,27388,0
2014-02-04,9.25,9.4,8.85,9.3,30977,0
2014-02-05,9.4,9.4,8.966,9.35,21536,0
2014-02-06,9.4,9.75,9.2,9.55,23010,0
2014-02-07,9.55,9.895,9.5,9.8,17534,0
2014-02-10,9.9,10.45,9.75,10.25,68614,0
2014-02-11,10.45,10.9,10.2,10.25,85188,0
2014-02-12,10.5,10.5,9.2,9.95,113515,0
2014-02-13,9.85,10.1,9.65,9.65,35540,0
2014-02-14,9.7,10.4,9.575,10.1,42502,0
2014-02-18,10,10.162,9.85,10,32874,0
2014-02-19,10.05,11.75,10.05,11,247529,0
2014-02-20,11.15,11.3,10.8,10.9,74529,0
2014-02-21,10.8,11.2,10.5,10.95,76463,0
2014-02-24,11,11.45,10.75,11.1,77117,0
2014-02-25,11.05,11.2,10.8,10.85,56825,0
2014-02-26,10.9,12.35,10.85,11.8,284430,0
2014-02-27,12,12.7,11.8,12.45,174542,0
2014-02-28,12.65,13.3,12.55,12.7,192388,0
2014-03-03,12.6,12.6,11.5,11.9,133982,0
2014-03-04,11.95,12.35,11.95,12.2,51451,0
2014-03-05,12.25,13.3,12.25,13.25,141974,0
2014-03-06,13.7,15.05,13.3,14.35,294195,0
2014-03-07,14.95,15,13.65,13.775,159383,0
2014-03-10,13.9,13.9,12.65,13.25,111469,0
2014-03-11,13,14.75,12.55,13.7,203562,0
2014-03-12,10.5,12,10.4,11.35,392840,0
2014-03-13,11.25,11.35,8.9,9.05,433338,0
2014-03-14,9.85,9.85,9.1,9.15,115975,0
2014-03-17,8.85,9.45,8.85,9.25,59234,0
2014-03-18,9.25,9.8,9.125,9.55,50105,0
2014-03-19,9.75,9.85,9.55,9.65,58004,0
2014-03-20,9.5,9.85,9.3,9.35,52725,0
2014-03-21,9.5,10.1,9.351,10.1,130776,0
2014-03-24,10.25,10.25,9.55,9.8,82918,0
2014-03-25,9.95,10.2,9.634,9.7,23582,0
2014-03-26,9.7,9.85,9.15,9.3,39880,0
2014-03-27,9.3,9.5,9.05,9.35,78044,0
2014-03-28,9.5,9.5,9.1,9.3,19294,0
2014-03-31,9.25,9.5,9.11,9.35,21244,0
2014-04-01,9.1,9.6,9.1,9.55,30553,0
2014-04-02,9.3,9.6,9.3,9.55,27040,0
2014-04-03,9.45,9.566,9.35,9.45,13995,0
2014-04-04,9.45,9.9,9.05,9.35,55330,0
2014-04-07,9.3,9.3,8.5,8.65,108548,0
2014-04-08,8.65,8.925,8.6,8.725,51723,0
2014-04-09,8.85,9.25,8.7,9.15,17565,0
2014-04-10,9.05,9.3495,8.7,8.9,12512,0
2014-04-11,8.7,8.8,8.6,8.6,25080,0
2014-04-14,8.6,8.8,8.5005,8.75,24722,0
2014-04-15,8.65,8.75,8.05,8.4,43111,0
2014-04-16,8.45,8.5,8.05,8.3,31426,0
2014-04-17,8.3,9,8.3,8.75,23656,0
2014-04-21,8.9,8.9,8.7,8.9,5998,0
2014-04-22,8.8,8.95,8.7285,8.75,6560,0
2014-04-23,8.75,8.85,8.6,8.725,8087,0
2014-04-24,8.55,9.55,8.55,9.55,56642,0
2014-04-25,9.65,9.65,9.25,9.35,34719,0
2014-04-28,9.25,9.3,8.85,8.95,13482,0
2014-04-29,8.95,9.2,8.85,8.95,22650,0
2014-04-30,8.95,8.9505,8.5,8.8,40085,0
2014-05-01,8.94,9.1495,8.605,8.85,12908,0
2014-05-02,8.75,8.95,8.55,8.8,10996,0
2014-05-05,8.65,8.75,8.3,8.5,17642,0
2014-05-06,8.5505,8.725,8.45,8.45,11901,0
2014-05-07,8.3,8.5,7.6,7.95,50896,0
2014-05-08,7.9495,8.395,7.848,7.95,13360,0
2014-05-09,7.95,8.29,7.9,8.15,9610,0
2014-05-12,8.2,8.55,8.16,8.45,8028,0
2014-05-13,8.45,8.75,8.45,8.65,5531,0
2014-05-14,8.75,8.75,8.25,8.25,16680,0
2014-05-15,8.2,8.3,8.0015,8.2,12560,0
2014-05-16,8.05,8.2,8,8.1,6773,0
2014-05-19,8.05,8.55,8.05,8.5,16259,0
2014-05-20,7.7,7.9,7.25,7.85,109256,0
2014-05-21,7.8,7.8,6.5,6.7,131814,0
2014-05-22,6.5,6.95,6.05,6.75,134897,0
2014-05-23,6.65,7.35,6.55,7.3,13900,0
2014-05-27,7,7.2,6.3,6.45,120650,0
2014-05-28,6.45,6.85,6.25,6.65,44901,0
2014-05-29,6.65,6.85,6.5,6.65,35498,0
2014-05-30,6.55,6.75,6.3,6.45,67572,0
2014-06-02,6.4,6.55,6.25,6.4,33670,0
2014-06-03,6.25,6.5,5.9,6.5,34959,0
2014-06-04,6.55,6.55,5.9,6.35,17293,0
2014-06-05,6.5,6.85,6.25,6.85,28492,0
2014-06-06,6.75,6.85,6.6,6.7995,39271,0
2014-06-09,6.75,6.85,6.5,6.715,6981,0
2014-06-10,6.75,7.25,6.75,7,26180,0
2014-06-11,7.05,7.2,6.8005,6.9,18523,0
2014-06-12,6.8,6.9,6.7,6.9,3702,0
2014-06-13,6.8,7.25,6.8,7.2,22818,0
2014-06-16,7.05,7.4,7.05,7.15,21554,0
2014-06-17,7.3,7.3,7.2,7.25,6908,0
2014-06-18,7.15,7.4,7.15,7.2505,10500,0
2014-06-19,7.15,7.35,7.15,7.15,8967,0
2014-06-20,7.2,7.2,7,7,11954,0
2014-06-23,7.25,7.25,6.9,6.95,13405,0
2014-06-24,7,7,6.515,6.65,23704,0
2014-06-25,6.6505,6.8745,6.515,6.75,6313,0
2014-06-26,6.75,6.95,6.65,6.8,7838,0
2014-06-27,6.65,6.9,6.05,6.45,19039,0
2014-06-30,6.5,6.6,6.2,6.45,6655,0
2014-07-01,6.5,6.75,6.4,6.65,6515,0
2014-07-02,6.75,7,6.65,6.85,6740,0
2014-07-03,7.1,7.25,7,7.25,8590,0
2014-07-07,7.25,7.4,6.95,6.95,23383,0
2014-07-08,6.85,7,6.75,6.75,15820,0
2014-07-09,6.75,6.9,6.75,6.8,1781,0
2014-07-10,6.75,6.8,6.65,6.8,4515,0
2014-07-11,6.8,7,6.5,7,7230,0
2014-07-14,7,7.134,6.65,6.75,9170,0
2014-07-15,6.75,6.9,6.6,6.8,5000,0
2014-07-16,6.8,7,6.7,6.8,4019,0
2014-07-17,6.8,6.85,6.55,6.65,4939,0
2014-07-18,6.6,7.2485,6.6,6.9,15084,0
2014-07-21,6.8,7.2,6.8,7.2,5667,0
2014-07-22,7.1,7.9,7.1,7.5,60958,0
2014-07-23,7.5,7.6,7.3,7.35,4381,0
2014-07-24,7.3,7.6,7.3,7.55,14259,0
2014-07-25,7.55,7.65,7.45,7.4505,4365,0
2014-07-28,7.6,7.6,7.25,7.3,5969,0
2014-07-29,7.4,7.8495,7.35,7.505,15492,0
2014-07-30,7.3505,7.6,7.3505,7.55,3204,0
2014-07-31,7.5,7.55,7.15,7.15,9587,0
2014-08-01,7.1,7.4,6.95,7.1,5772,0
2014-08-04,7,7.45,7,7.05,13648,0
2014-08-05,7.0005,7.15,6.975,7,9374,0
2014-08-06,7.05,7.3,6.9,6.95,6270,0
2014-08-07,6.9,7.15,6.9,6.9,5227,0
2014-08-08,6.9,7.147,6.7,6.8,7164,0
2014-08-11,6.8,6.85,6.5,6.85,11657,0
2014-08-12,6.6,6.95,6.6,6.95,3108,0
2014-08-13,7.05,7.05,6.65,6.85,3440,0
2014-08-14,6.7,6.95,6.7,6.8,1950,0
2014-08-15,6.75,6.8,6.75,6.75,6709,0
2014-08-18,6.8,7.25,6.7,7,27276,0
2014-08-19,7.15,7.15,6.7,6.7,10867,0
2014-08-20,6.7,7.35,6.7,7.3,55553,0
2014-08-21,7.25,7.7005,7.065,7.1,41541,0
2014-08-22,7.15,7.3,7.1,7.15,13476,0
2014-08-25,7.3,7.35,7.105,7.2,5671,0
2014-08-26,7.1,7.2,7.05,7.05,7513,0
2014-08-27,7,7.35,7,7,1299,0
2014-08-28,7.005,7.14,6.9,6.9,8734,0
2014-08-29,6.85,7,6.55,6.65,11703,0
2014-09-02,6.5505,6.85,6.5505,6.75,11373,0
2014-09-03,6.75,6.9,6.6,6.75,9773,0
2014-09-04,6.95,6.95,6.6,6.7,8863,0
2014-09-05,6.85,6.95,6.65,6.95,11400,0
2014-09-08,6.95,7.05,6.65,6.894,17225,0
2014-09-09,6.95,7.9,6.85,7.4,144720,0
2014-09-10,7.3,7.3,6.9,6.95,39124,0
2014-09-11,6.9,7.3,6.9,7.1,15807,0
2014-09-12,7.169,7.218,7.05,7.05,3991,0
2014-09-15,6.9,7.05,6.8,6.85,10088,0
2014-09-16,7,7.5,6.65,6.95,53677,0
2014-09-17,7.05,7.1,6.65,6.75,17429,0
2014-09-18,6.6545,6.95,6.6545,6.8,4924,0
2014-09-19,6.7,6.85,6.5,6.5,21860,0
2014-09-22,6.25,6.635,6.25,6.325,22507,0
2014-09-23,6.4,6.5,6.25,6.35,9134,0
2014-09-24,6.35,6.5,6.3,6.45,11704,0
2014-09-25,6.45,6.595,6.279,6.55,4468,0
2014-09-26,6.4,6.6095,6.25,6.6,9158,0
2014-09-29,6.55,6.735,6.5,6.65,9477,0
2014-09-30,6.7,6.9,6.4,6.7,29669,0
2014-10-01,6.55,6.65,6.425,6.5,15090,0
2014-10-02,6.55,6.8,6.45,6.5,3364,0
2014-10-03,6.45,6.65,6.4,6.55,7090,0
2014-10-06,6.55,6.55,6.4,6.5,6478,0
2014-10-07,6.5,6.6,6.3,6.4,7821,0
2014-10-08,6.4,6.9,6.3,6.7,15544,0
2014-10-09,6.85,6.85,6.35,6.425,4108,0
2014-10-10,6.45,6.5,5.75,6.45,47375,0
2014-10-13,6.5,6.5,5.85,6.25,15348,0
2014-10-14,5.907,6.685,5.85,6.2,23524,0
2014-10-15,6.05,6.3,5.9,6.25,30513,0
2014-10-16,6.4,6.45,5.95,6.3,1565,0
2014-10-17,6.2,6.45,6.2,6.3,2397,0
2014-10-20,6.2,6.45,6,6.05,6822,0
2014-10-21,6,6.45,6,6.3995,2338,0
2014-10-22,6.35,6.5,6.0825,6.2,2874,0
2014-10-23,6.15,6.3495,6.05,6.0505,7628,0
2014-10-24,6.05,6.25,6.045,6.05,27058,0
2014-10-27,6.05,6.25,6.05,6.2,4857,0
2014-10-28,6.1,6.25,5.95,6.2,9756,0
2014-10-29,6.05,6.25,6,6.25,4100,0
2014-10-30,6.15,6.3995,6,6,5079,0
2014-10-31,6,6.2,5.8505,6.1,27996,0
2014-11-03,6.05,6.35,6,6.05,4391,0
2014-11-04,6.3,6.35,5.95,6.25,18289,0
2014-11-05,6.2495,7.15,6.242,6.85,161236,0
2014-11-06,7.05,7.1995,6.67,6.95,35667,0
2014-11-07,6.8,7.25,6.45,7,21634,0
2014-11-10,6.95,6.95,6.5,6.5,8487,0
2014-11-11,6.75,6.95,6.5505,6.8,10382,0
2014-11-12,6.9,6.95,6.55,6.75,21372,0
2014-11-13,6.6,6.85,6.5,6.65,12791,0
2014-11-14,6.6,6.9495,6.6,6.75,15063,0
2014-11-17,6.7,6.9,6.6005,6.85,11926,0
2014-11-18,6.75,6.9,6.45,6.75,14251,0
2014-11-19,6.5505,6.75,6.5505,6.75,1173,0
2014-11-20,6.7665,7.15,6.745,7.05,18469,0
2014-11-21,7.005,7.0675,6.8,6.9,19108,0
2014-11-24,6.8,6.9,6.75,6.75,15771,0
2014-11-25,6.4,6.7495,6.3,6.35,25918,0
2014-11-26,6.4,6.5,6.3505,6.374,2764,0
2014-11-28,6.5,6.65,6.2,6.35,12019,0
2014-12-01,6.7,6.7,6.3625,6.45,3788,0
2014-12-02,6.5,6.5,6.3005,6.4,7624,0
2014-12-03,6.5,6.5,6.389,6.5,8566,0
2014-12-04,6.35,6.5,6.35,6.442,11269,0
2014-12-05,6.45,7.05,6.45,6.85,90943,0
2014-12-08,6.615,7,6.415,6.65,21582,0
2014-12-09,6.5,6.75,6.45,6.55,11378,0
2014-12-10,6.5,6.5005,6.3,6.35,9423,0
2014-12-11,6.25,6.45,6.25,6.25,5501,0
2014-12-12,6.25,6.343,6,6.05,8997,0
2014-12-15,6.2,6.2885,5.85,5.95,26255,0
2014-12-16,5.8,5.985,5.4,5.6,20986,0
2014-12-17,5.55,5.8,5.5,5.75,22726,0
2014-12-18,5.65,5.95,5.55,5.825,7928,0
2014-12-19,5.7,5.95,5.4,5.55,40408,0
2014-12-22,5.5,5.75,5.5,5.5,17837,0
2014-12-23,5.5,5.7,5.5,5.5,10839,0
2014-12-24,5.8,6.25,5.755,5.858,37434,0
2014-12-26,6,6.2,5.65,6,11011,0
2014-12-29,5.95,6.1965,5.3,5.6,49360,0
2014-12-30,5.6,5.8,5.6,5.6,11744,0
2014-12-31,5.6,5.71,5.6,5.6,18020,0
2015-01-02,5.65,5.75,5.5,5.5,5460,0
2015-01-05,5.55,5.5505,5.4,5.5,3160,0
2015-01-06,5.55,5.6,5.4,5.5,19725,0
2015-01-07,5.5,5.7,5.4,5.7,5745,0
2015-01-08,5.6,5.719,5.6,5.65,4878,0
2015-01-09,5.7,5.75,5.45,5.5,4763,0
2015-01-12,5.7,5.7,5.45,5.6,8441,0
2015-01-13,5.8,5.8,5.35,5.4,24643,0
2015-01-14,5.2,5.5,5.15,5.3,6736,0
2015-01-15,5.15,5.3,5.15,5.2,13907,0
2015-01-16,5.3,5.403,5.2,5.35,7466,0
2015-01-20,5.25,5.35,5.1,5.205,8881,0
2015-01-21,5.2,5.5,5.1,5.15,26941,0
2015-01-22,5.1,5.55,5.1,5.15,7391,0
2015-01-23,5.2,5.4,5.15,5.15,7160,0
2015-01-26,5.15,5.395,5.15,5.2,21526,0
2015-01-27,5.2,5.45,5.15,5.35,7335,0
2015-01-28,5.344,5.4,5.15,5.342,9835,0
2015-01-29,5.25,5.25,4.85,5.25,24964,0
2015-01-30,5.15,5.35,4.95,4.95,20664,0
2015-02-02,4.9,5.1,4.75,4.85,26696,0
2015-02-03,5.05,5.25,4.752,4.765,24562,0
2015-02-04,4.95,5.175,4.85,5.1,9335,0
2015-02-05,4.9,5.15,4.9,5,7596,0
2015-02-06,5.1,5.1,4.85,4.95,8047,0
2015-02-09,4.85,5.05,4.8,4.8,31588,0
2015-02-10,4.8,4.94,4.755,4.8,19671,0
2015-02-11,4.85,5.05,4.8015,4.866,14883,0
2015-02-12,4.85,5.1,4.85,5.024,10951,0
2015-02-13,5.1,5.4,5.1,5.4,18888,0
2015-02-17,5.4,5.4,5.1,5.35,9612,0
2015-02-18,5.1505,5.3495,5,5.1,17803,0
2015-02-19,5.05,5.225,5.05,5.1,1883,0
2015-02-20,5.1,5.15,5,5.1,17462,0
2015-02-23,5.15,5.2005,5,5.075,16151,0
2015-02-24,5,5.05,4.95,5,9740,0
2015-02-25,5,5.1,4.95,5.058,5938,0
2015-02-26,5.011,5.272,5,5.15,60489,0
2015-02-27,5.15,6.1,5.15,5.35,92807,0
2015-03-02,5.4,5.6,5.3,5.4,17140,0
2015-03-03,5.35,5.6,5.15,5.25,12900,0
2015-03-04,5.4,5.4,5,5.05,38260,0
2015-03-05,5.2,5.25,5,5.05,18740,0
2015-03-06,5,5.1,5,5.05,7540,0
2015-03-09,5.15,5.15,5,5,15120,0
2015-03-10,5,5.1,4.95,4.95,25320,0
2015-03-11,5.1,5.3,4.9,5.1,73960,0
2015-03-12,5.15,5.15,4.95,4.95,17180,0
2015-03-13,5,5.05,4.95,4.95,18500,0
2015-03-16,5,5.05,4.95,5,12000,0
2015-03-17,4.95,5.05,4.9,4.95,8880,0
2015-03-18,5,5.05,4.9,5.05,7060,0
2015-03-19,4.9,5.05,4.9,4.95,5060,0
2015-03-20,5.05,5.05,4.75,4.75,15060,0
2015-03-23,4.9,5,4.75,4.95,12680,0
2015-03-24,5,5.05,4.85,5,5020,0
2015-03-25,5,5,4.85,4.9,5860,0
2015-03-26,4.9,5.05,4.8,5.05,9980,0
2015-03-27,5,5,4.8,4.85,20660,0
2015-03-30,4.9,4.95,4.8,4.85,14040,0
2015-03-31,4.805,4.95,4.805,4.844,13545,0
2015-04-01,4.9,5.05,4.85,4.85,13300,0
2015-04-02,4.85,4.95,4.8,4.8,10240,0
2015-04-06,4.95,4.95,4.8,4.95,3100,0
2015-04-07,4.95,5,4.805,4.9,23716,0
2015-04-08,4.95,5.35,4.8,5.05,64760,0
2015-04-09,5.15,5.75,5,5.2,66214,0
2015-04-10,5.25,5.5,5,5.1,62940,0
2015-04-13,5.25,5.4,5.05,5.15,22800,0
2015-04-14,5.15,5.25,5.1,5.15,22320,0
2015-04-15,5.15,5.15,5.1,5.1,18386,0
2015-04-16,5.1,5.2,5,5.2,18903,0
2015-04-17,5,5.15,5,5,16340,0
2015-04-20,4.95,5.15,4.84,4.99,13520,0
2015-04-21,4.9,5.05,4.9,4.9,34503,0
2015-04-22,4.9,5.078,4.8,4.95,31188,0
2015-04-23,5,5.2,4.95,5.2,24340,0
2015-04-24,5.2,5.35,5.06,5.15,62716,0
2015-04-27,5.15,5.55,5.15,5.25,104920,0
2015-04-28,5.25,5.45,5.2,5.25,30395,0
2015-04-29,5.2,6,5.2,5.75,258540,0
2015-04-30,5.8,5.95,5.3,5.45,102640,0
2015-05-01,5.5,5.7,5.25,5.45,55860,0
2015-05-04,5.5,5.75,5.25,5.65,44860,0
2015-05-05,5.5,5.55,5.2,5.25,38620,0
2015-05-06,5.2,5.292,5.0995,5.2,43070,0
2015-05-07,5.05,5.45,5.05,5.2,48218,0
2015-05-08,5.15,5.4,5.15,5.15,39800,0
2015-05-11,5.15,5.65,5.15,5.35,66460,0
2015-05-12,5.45,5.75,5.3,5.65,16484,0
2015-05-13,5.4005,5.8,5.4005,5.55,33959,0
2015-05-14,5.45,6.2,5.45,6.15,76620,0
2015-05-15,6,6.55,6,6.35,81447,0
2015-05-18,6.35,6.55,6.25,6.334,30010,0
2015-05-19,6.35,6.4,5.9,6.35,38782,0
2015-05-20,6.15,6.3,6,6.25,19040,0
2015-05-21,6.15,6.25,6,6.05,7640,0
2015-05-22,6.05,6.25,5.85,6.05,33220,0
2015-05-26,5.9,5.95,5.75,5.85,14787,0
2015-05-27,6.25,6.25,5.85,5.95,29420,0
2015-05-28,6.05,6.05,5.6005,5.95,29598,0
2015-05-29,6.1,6.1,5.75,5.85,7940,0
2015-06-01,5.85,5.95,5.5,5.7,19708,0
2015-06-02,5.75,6,5.5505,5.75,17230,0
2015-06-03,5.6,6.1,5.6,5.75,14540,0
2015-06-04,5.75,5.95,5.65,5.65,5940,0
2015-06-05,5.75,6,5.65,5.7,12320,0
2015-06-08,5.65,5.95,5.65,5.75,31740,0
2015-06-09,5.9,5.9,5.65,5.75,44030,0
2015-06-10,5.6,5.9,5.6,5.65,16847,0
2015-06-11,5.75,6.15,5.65,5.65,53456,0
2015-06-12,5.7,6.2,5.7,5.9,77600,0
2015-06-15,5.8,6.15,5.8,6,37840,0
2015-06-16,6.05,7.05,6.05,6.5,244940,0
2015-06-17,6.35,7.4,6.35,6.5,166360,0
2015-06-18,6.55,7.25,6.5,7.15,181120,0
2015-06-19,7.25,7.6,6.6,6.75,241220,0
2015-06-22,6.85,6.95,6.6,6.8,53540,0
2015-06-23,6.9,7.15,6.55,6.7,37397,0
2015-06-24,6.55,7.5,6.45,7.15,331180,0
2015-06-25,7.1,7.4,6.8,6.9,39020,0
2015-06-26,6.75,6.95,6.45,6.55,89360,0
2015-06-29,6.6,6.6,6.05,6.05,42900,0
2015-06-30,6.2,6.3985,6.1,6.15,31236,0
2015-07-01,6.2,6.35,6.1,6.1,12120,0
2015-07-02,6.1,6.2,6.05,6.1,44400,0
2015-07-06,6.05,6.1,5.6,5.6,115640,0
2015-07-07,5.65,5.65,4.7,5.15,151660,0
2015-07-08,4.95,5.15,4.8,5,93020,0
2015-07-09,5.25,5.3,5,5,79780,0
2015-07-10,5,5.1,4.9,5,55240,0
2015-07-13,5.2,5.2,4.85,5.1,25380,0
2015-07-14,5.05,5.4,4.9,5.2,56077,0
2015-07-15,5.15,5.15,4.8,4.85,56719,0
2015-07-16,4.9,5.1,4.85,4.85,21440,0
2015-07-17,4.95,5,4.35,4.75,93580,0
2015-07-20,4.5,4.7,4.4,4.5,23160,0
2015-07-21,4.6,4.95,4.6,4.8,29020,0
2015-07-22,4.85,5.15,4.75,5,79140,0
2015-07-23,5.1,5.15,4.75,4.8,33900,0
2015-07-24,5,5,4.5,4.6,21620,0
2015-07-27,4.45,4.6,4.3,4.55,15500,0
2015-07-28,4.75,5.2,4.65,5.15,99200,0
2015-07-29,5.1,5.1,4.85,5,18160,0
2015-07-30,4.95,4.95,4.55,4.85,16740,0
2015-07-31,4.75,4.95,4.65,4.65,8600,0
2015-08-03,4.75,4.775,4.7,4.7,5128,0
2015-08-04,4.95,4.95,4.65,4.85,19900,0
2015-08-05,4.7,4.85,4.7,4.85,12640,0
2015-08-06,4.7,4.7505,4.65,4.75,26352,0
2015-08-07,4.65,4.95,4.6,4.8,13980,0
2015-08-10,4.75,5,4.7,4.85,38760,0
2015-08-11,4.85,4.947,4.65,4.9365,29678,0
2015-08-12,4.65,5.15,4.65,5,33340,0
2015-08-13,4.6,4.9,4.6,4.6,79220,0
2015-08-14,4.65,4.75,4.6,4.7,7160,0
2015-08-17,4.65,4.75,4.6,4.6,8980,0
2015-08-18,4.65,4.9,4.65,4.65,14800,0
2015-08-19,4.85,4.95,4.6,4.6,20340,0
2015-08-20,4.65,4.75,4.25,4.45,55860,0
2015-08-21,4.55,4.6,4.25,4.35,27380,0
2015-08-24,4.25,4.3,2.484,3.9,57499,0
2015-08-25,3.9,4.3,3.9,4,15560,0
2015-08-26,4.2,4.2,3.75,3.8,16660,0
2015-08-27,3.75,4.3,3.75,4.2,48440,0
2015-08-28,4.2,4.3,3.9,4.05,26100,0
2015-08-31,4.05,4.25,3.95,4.25,17080,0
2015-09-01,4.1,4.2,3.9,4.1,12940,0
2015-09-02,4.1,4.2,4,4,5620,0
2015-09-03,4.2,4.2,3.7,3.9,28660,0
2015-09-04,4.15,4.15,3.8,3.95,5280,0
2015-09-08,4.05,4.05,3.9,4,5720,0
2015-09-09,4,4.1,3.95,3.95,14680,0
2015-09-10,3.95,4,3.7,4,32743,0
2015-09-11,3.85,4,3.75,3.75,6820,0
2015-09-14,3.95,3.95,3.7,3.7,10800,0
2015-09-15,3.9,3.95,3.65,3.7,6580,0
2015-09-16,3.75,3.8,3.55,3.75,16260,0
2015-09-17,3.74,3.748,3.55,3.72,3680,0
2015-09-18,3.55,3.8,3.55,3.7,15060,0
2015-09-21,3.95,3.95,3.7,3.85,15680,0
2015-09-22,3.95,3.95,3.65,3.95,12060,0
2015-09-23,3.95,4.0945,3.75,4.0945,12257,0
2015-09-24,3.8,3.8,2.851,3.025,135017,0
2015-09-25,3.3,3.3,2.75,2.8,32360,0
2015-09-28,2.85,3.031,2.65,2.7235,21179,0
2015-09-29,2.65,2.8,2.55,2.6,34080,0
2015-09-30,2.55,2.9,2.5,2.8,24700,0
2015-10-01,2.95,3,2.7,2.75,21480,0
2015-10-02,2.8,2.8,2.55,2.65,63380,0
2015-10-05,2.7,3.1165,2.7,3,14862,0
2015-10-06,3,3,2.95,2.95,10620,0
2015-10-07,2.95,3.1545,2.95,3.05,15863,0
2015-10-08,3.1,3.45,3,3.45,27800,0
2015-10-09,3.5,3.55,3.25,3.5,45520,0
2015-10-12,3.6,3.6,3.3375,3.5,12860,0
2015-10-13,3.4,3.55,3.4,3.5,6280,0
2015-10-14,3.5,3.5,3.25,3.4,21360,0
2015-10-15,3.4,3.8,3.4,3.65,27660,0
2015-10-16,3.75,4,3.7,4,20260,0
2015-10-19,4,4.1,3.9,4.1,16420,0
2015-10-20,4.2,4.2,3.9,4.1,15880,0
2015-10-21,4.15,4.15,3.95,3.95,8240,0
2015-10-22,4.15,4.15,3.95,4.15,12280,0
2015-10-23,4.15,4.15,3.95,4.15,11560,0
2015-10-26,4.05,4.15,4.05,4.1,7740,0
2015-10-27,4.1,4.15,4,4,4960,0
2015-10-28,4,4.05,3.75,3.9,28800,0
2015-10-29,3.85,3.85,3.6,3.65,23260,0
2015-10-30,3.7,3.85,3.65,3.85,13540,0
2015-11-02,3.9,3.9495,3.744,3.794,15325,0
2015-11-03,3.75,4.05,3.75,4.05,2720,0
2015-11-04,3.85,4.0495,3.8,3.9485,28876,0
2015-11-05,3.95,3.95,3.75,3.95,16680,0
2015-11-06,3.95,4.1,3.75,3.95,25440,0
2015-11-09,3.75,4,3.75,3.8895,10433,0
2015-11-10,3.75,4,3.75,3.75,9620,0
2015-11-11,3.95,3.95,3.75,3.75,3660,0
2015-11-12,3.75,3.8,3.65,3.7,6980,0
2015-11-13,3.75,3.8,3.5,3.5,27700,0
2015-11-16,3.5,3.6,3.5,3.5,13620,0
2015-11-17,3.5,3.75,3.5,3.65,19900,0
2015-11-18,3.6,3.65,3.5,3.55,11240,0
2015-11-19,3.5,3.75,3.1,3.5,22900,0
2015-11-20,3.5,3.6,3.5,3.55,14660,0
2015-11-23,3.45,3.6,3.4,3.4,8320,0
2015-11-24,3.45,3.8,3.45,3.8,25420,0
2015-11-25,3.45,3.6,3.35,3.55,15300,0
2015-11-27,3.5,3.75,3.5,3.5,2520,0
2015-11-30,3.55,3.7,3.5,3.5,11800,0
2015-12-01,3.7,4.2375,3.6,3.8505,126116,0
2015-12-02,3.85,4.1,3.7505,3.8,39748,0
2015-12-03,3.75,3.8435,3.65,3.69,12878,0
2015-12-04,3.75,3.8,3.6,3.6,11320,0
2015-12-07,3.65,3.8,3.55,3.65,9140,0
2015-12-08,3.75,3.999,3.56,3.7595,27426,0
2015-12-09,3.95,4.1,3.7,4,33060,0
2015-12-10,4,4.05,3.75,4,11580,0
2015-12-11,3.85,4.1,3.85,3.85,7840,0
2015-12-14,3.98,4,3.8,3.8005,2466,0
2015-12-15,3.95,4,3.75,3.9,17260,0
2015-12-16,4.05,4.05,3.85,4.05,15300,0
2015-12-17,3.95,4,3.85,3.9,13460,0
2015-12-18,3.8,4,3.8,3.95,16060,0
2015-12-21,3.9,4,3.75,3.8,25300,0
2015-12-22,3.8,3.879,3.6,3.8185,26195,0
2015-12-23,3.8,4,3.8,3.9,20740,0
2015-12-24,3.9005,3.9005,3.7505,3.7505,8157,0
2015-12-28,3.7005,3.849,3.7005,3.755,17034,0
2015-12-29,3.7515,3.7945,3.6,3.714,34441,0
2015-12-30,3.7,3.7995,3.6515,3.75,21658,0
2015-12-31,3.6505,3.7375,3.6505,3.676,7202,0
2016-01-04,3.6,3.65,3.45,3.571,14459,0
2016-01-05,3.649,3.65,3.644,3.644,5033,0
2016-01-06,3.644,3.6455,3.5,3.625,11964,0
2016-01-07,3.525,3.6,3.4,3.405,4540,0
2016-01-08,3.4,3.65,3.4,3.54,2141,0
2016-01-11,3.7015,3.7015,3.344,3.35,9223,0
2016-01-12,3.4,3.4,2.61,2.8505,31159,0
2016-01-13,2.865,3,2.65,2.65,28063,0
2016-01-14,3.15,3.15,2.6,2.702,7780,0
2016-01-15,2.75,3.04,2.75,2.7855,4405,0
2016-01-19,2.8,3.15,2.8,3,8700,0
2016-01-20,3,3.0005,2.8,3,17510,0
2016-01-21,2.95,3.25,2.8,3.25,8250,0
2016-01-22,3.0775,3.245,2.95,3.15,9473,0
2016-01-25,3.35,3.75,3.3,3.3,21157,0
2016-01-26,3.55,3.75,3.4,3.4505,15246,0
2016-01-27,3.5,3.699,3.4575,3.699,4942,0
2016-01-28,3.699,3.75,3.45,3.525,16120,0
2016-01-29,3.525,3.75,3.525,3.75,10533,0
2016-02-01,3.75,3.75,3.525,3.55,3552,0
2016-02-02,3.525,3.655,3.5005,3.6455,4405,0
2016-02-03,3.7375,3.7385,3.4,3.5725,14049,0
2016-02-04,3.7385,3.7385,3.45,3.5505,3710,0
2016-02-05,3.6995,3.6995,3.5,3.642,640,0
2016-02-08,3.5,3.74,3.5,3.55,5130,0
2016-02-09,3.514,3.6,3.4625,3.49,5630,0
2016-02-10,3.6845,3.725,3.4,3.4175,13528,0
2016-02-11,3.4175,3.6485,3.35,3.546,9302,0
2016-02-12,3.49,3.491,2.655,2.9745,43939,0
2016-02-16,3,3.25,3,3.2335,13556,0
2016-02-17,3.3,3.3,3,3.15,9771,0
2016-02-18,3.1495,3.28,3,3.25,9256,0
2016-02-19,3.211,3.4975,3.1505,3.21,6417,0
2016-02-22,3.2505,3.5995,3.2505,3.325,13299,0
2016-02-23,3.305,3.4145,3.305,3.3275,410,0
2016-02-24,3.305,3.4,3.275,3.4,7446,0
2016-02-25,3.6,3.6,3.2,3.25,3811,0
2016-02-26,3.2505,3.304,3.2005,3.2505,2563,0
2016-02-29,3.2755,3.2995,3,3.15,17164,0
2016-03-01,3.1,3.7,2.9,2.96,27720,0
2016-03-02,2.96,3.406,2.8501,3.35,56435,0
2016-03-03,3.13,4.27,3.101,4.11,135886,0
2016-03-04,4.12,4.19,3.8,4.06,79345,0
2016-03-07,3.95,4,3.8316,4,30594,0
2016-03-08,3.92,3.98,3.92,3.95,2515,0
2016-03-09,3.935,4.31,3.93,4.27,57470,0
2016-03-10,4.25,4.4489,3.9601,4.38,87353,0
2016-03-11,4.09,4.62,4.09,4.4005,61478,0
2016-03-14,4.4,4.4,4.1211,4.34,37677,0
2016-03-15,4.3,4.3,4.05,4.06,26571,0
2016-03-16,4.06,4.27,3.9,4.2,47775,0
2016-03-17,4.2,4.34,4.07,4.2301,44158,0
2016-03-18,4.27,4.32,4.13,4.1401,18424,0
2016-03-21,4.1499,4.44,4.12,4.26,95434,0
2016-03-22,4.28,4.4,4.17,4.33,18164,0
2016-03-23,4.28,4.34,3.84,4.07,47797,0
2016-03-24,4,4.13,3.8,4.0454,23353,0
2016-03-28,3.97,4.18,3.82,4.06,28872,0
2016-03-29,4.04,4.21,4.02,4.12,26152,0
2016-03-30,4.2,4.206,3.99,4.18,31500,0
2016-03-31,4.18,4.29,4.11,4.2692,19172,0
2016-04-01,4.18,4.35,4.16,4.29,3825,0
2016-04-04,4.24,4.27,4.056,4.13,15649,0
2016-04-05,4.22,4.3799,4.22,4.33,14711,0
2016-04-06,4.32,4.32,4.22,4.2899,2994,0
2016-04-07,4.1983,4.35,4.1983,4.2,11800,0
2016-04-08,4.3499,4.3499,4.13,4.13,8400,0
2016-04-11,4.3499,4.3499,4.065,4.15,49203,0
2016-04-12,4.22,4.24,4.03,4.12,19967,0
2016-04-13,4.1396,4.29,4.1373,4.27,11731,0
2016-04-14,4.07,4.211,4.07,4.2,551,0
2016-04-15,4.08,4.08,4.06,4.06,200,0
2016-04-18,4.08,4.158,4.0301,4.13,5148,0
2016-04-19,4.19,4.19,4.08,4.12,3648,0
2016-04-20,4.126,4.16,4.0292,4.16,18790,0
2016-04-21,4.04,4.16,3.93,4.15,20331,0
2016-04-22,4.0544,4.14,4.0544,4.13,1100,0
2016-04-25,4.0601,4.15,4.0601,4.14,1310,0
2016-04-26,4.13,4.16,4.0505,4.15,13550,0
2016-04-27,4.0822,4.17,4.0822,4.11,1320,0
2016-04-28,4.17,4.1799,4.07,4.14,11074,0
2016-04-29,4.19,4.19,4,4.01,11881,0
2016-05-02,4,4.15,4,4,7877,0
2016-05-03,3.96,3.96,3.91,3.93,3428,0
2016-05-04,3.96,3.963,3.52,3.52,14120,0
2016-05-05,3.56,3.9044,3.56,3.83,14800,0
2016-05-06,3.85,3.97,3.73,3.77,11659,0
2016-05-09,3.81,3.81,3.57,3.75,13500,0
2016-05-10,3.83,3.83,3.52,3.52,5657,0
2016-05-11,3.67,3.67,3.57,3.5999,9371,0
2016-05-12,3.59,3.6,2.96,3,64787,0
2016-05-13,2.97,3.2538,2.97,3.0999,24950,0
2016-05-16,3,3.2499,2.83,2.874,40784,0
2016-05-17,2.74,2.98,2.25,2.39,131048,0
2016-05-18,2.4,2.84,2.4,2.5804,62609,0
2016-05-19,2.5,2.58,2.36,2.36,7732,0
2016-05-20,2.34,2.5499,2.03,2.37,62166,0
2016-05-23,2.24,2.46,2.24,2.42,20200,0
2016-05-24,2.36,2.4,2.01,2.01,67969,0
2016-05-25,2.07,2.29,2.07,2.27,34782,0
2016-05-26,2.27,2.37,2.2,2.21,46481,0
2016-05-27,2.3386,2.3386,2.2,2.24,18600,0
2016-05-31,2.25,2.35,2.2,2.2,46964,0
2016-06-01,2.22,2.275,2.11,2.17,11800,0
2016-06-02,2.195,2.213,2.11,2.11,20278,0
2016-06-03,2.1,2.2421,2.1,2.185,27751,0
2016-06-06,2.19,2.37,2.1,2.2,37980,0
2016-06-07,2.3217,2.46,2.21,2.25,50192,0
2016-06-08,2.2499,2.2999,2.11,2.27,23590,0
2016-06-09,2.29,2.32,2.11,2.19,22988,0
2016-06-10,2.16,2.2081,2.11,2.11,18460,0
2016-06-13,2.14,2.14,1.86,1.9425,81984,0
2016-06-14,1.92,1.98,1.77,1.8,14200,0
2016-06-15,1.78,1.88,1.74,1.74,9338,0
2016-06-16,1.75,1.8699,1.75,1.79,5400,0
2016-06-17,1.8581,1.8581,1.75,1.76,8275,0
2016-06-20,1.78,1.81,1.72,1.77,17253,0
2016-06-21,1.73,1.87,1.73,1.86,32545,0
2016-06-22,1.85,1.8662,1.75,1.76,10700,0
2016-06-23,1.7987,1.8643,1.76,1.83,16220,0
2016-06-24,1.75,1.86,1.72,1.75,25652,0
2016-06-27,1.72,1.72,1.56,1.6116,28988,0
2016-06-28,1.62,1.7,1.6,1.61,5818,0
2016-06-29,1.6806,1.6806,1.6,1.6,5140,0
2016-06-30,1.69,1.8199,1.61,1.64,18712,0
2016-07-01,1.6501,1.87,1.6501,1.77,20422,0
2016-07-05,1.79,1.79,1.66,1.7499,9921,0
2016-07-06,1.7405,1.75,1.59,1.63,19844,0
2016-07-07,1.68,1.79,1.67,1.79,18160,0
2016-07-08,1.82,1.91,1.68,1.77,21666,0
2016-07-11,1.9765,1.9765,1.64,1.812,8838,0
2016-07-12,1.74,1.8299,1.68,1.7,4400,0
2016-07-13,1.71,1.775,1.66,1.71,17700,0
2016-07-14,1.74,1.99,1.67,1.81,83527,0
2016-07-15,1.795,1.81,1.65,1.7,16430,0
2016-07-18,1.7196,1.78,1.69,1.7786,15147,0
2016-07-19,1.79,1.8248,1.77,1.8,6649,0
2016-07-20,1.8,1.8252,1.76,1.79,3566,0
2016-07-21,1.88,3.2,1.81,2.66,2275553,0
2016-07-22,2.93,2.93,2.37,2.51,386845,0
2016-07-25,2.53,2.6,2.3,2.55,121955,0
2016-07-26,2.56,2.85,2.221,2.7,313063,0
2016-07-27,2.7,2.7,2.35,2.38,82165,0
2016-07-28,2.36,2.3799,2.21,2.23,53826,0
2016-07-29,2.2301,2.2419,2.12,2.18,18023,0
2016-08-01,2.16,2.47,2.1573,2.35,55432,0
2016-08-02,2.299,2.3899,2.2099,2.25,46671,0
2016-08-03,2.19,2.2,2.1,2.2,40558,0
2016-08-04,2.18,2.3186,2.1,2.19,50033,0
2016-08-05,2.419,2.419,2.201,2.2301,3490,0
2016-08-08,2.261,2.35,2.26,2.27,5050,0
2016-08-09,2.181,2.3,2.181,2.3,12909,0
2016-08-10,2.301,2.3895,2.3,2.34,35646,0
2016-08-11,2.385,2.385,2.235,2.31,21081,0
2016-08-12,2.31,2.55,2.31,2.4,144492,0
2016-08-15,2.36,2.47,2.33,2.3955,38957,0
2016-08-16,2.425,2.46,2.3,2.44,9300,0
2016-08-17,2.4294,2.4294,2.33,2.39,27744,0
2016-08-18,2.401,2.44,2.33,2.42,18790,0
2016-08-19,2.4699,2.48,2.3,2.38,9176,0
2016-08-22,2.38,2.43,2.33,2.37,25449,0
2016-08-23,2.54,2.9,2.39,2.8301,215756,0
2016-08-24,2.89,3.6,2.8001,2.95,665764,0
2016-08-25,2.82,3.06,2.78,2.94,121445,0
2016-08-26,2.81,2.98,2.76,2.87,26500,0
2016-08-29,2.79,2.854,2.62,2.82,16375,0
2016-08-30,2.68,2.839,2.65,2.82,13892,0
2016-08-31,2.83,2.83,2.7101,2.7464,19117,0
2016-09-01,2.7801,2.96,2.75,2.795,9168,0
2016-09-02,2.65,2.75,2.65,2.7201,1140,0
2016-09-06,2.702,2.84,2.702,2.8211,60131,0
2016-09-07,2.71,2.9365,2.7,2.892,18394,0
2016-09-08,2.74,2.85,2.71,2.8,31700,0
2016-09-09,2.81,2.85,2.69,2.69,15309,0
2016-09-12,2.83,2.83,2.6839,2.8,3574,0
2016-09-13,2.8529,2.8529,2.6954,2.7,3503,0
2016-09-14,2.7,2.76,2.6,2.66,81503,0
2016-09-15,2.68,2.7,2.64,2.66,14805,0
2016-09-16,2.62,2.65,2.61,2.64,5323,0
2016-09-19,2.61,2.7,2.61,2.69,11918,0
2016-09-20,2.6612,2.79,2.64,2.79,5821,0
2016-09-21,2.7,3.03,2.6889,2.7965,227653,0
2016-09-22,2.7,2.8622,2.68,2.71,32544,0
2016-09-23,2.71,2.7987,2.65,2.65,28919,0
2016-09-26,2.61,2.62,2.61,2.62,400,0
2016-09-27,2.62,2.7,2.52,2.7,20301,0
2016-09-28,2.56,2.68,2.4,2.67,47598,0
2016-09-29,2.65,2.67,2.45,2.66,126224,0
2016-09-30,2.5,2.7,2.5,2.6999,23861,0
2016-10-03,2.6001,2.655,2.6001,2.61,6976,0
2016-10-04,2.53,2.65,2.51,2.55,7020,0
2016-10-05,2.511,2.56,2.511,2.55,21500,0
2016-10-06,2.52,2.55,2.5106,2.55,12845,0
2016-10-07,2.521,2.6499,2.521,2.55,29680,0
2016-10-10,2.571,2.626,2.55,2.55,600,0
2016-10-11,2.52,2.52,2.5,2.5,1688,0
2016-10-12,2.465,2.465,2.4406,2.46,1064,0
2016-10-13,2.4666,2.5299,2.43,2.5295,23200,0
2016-10-14,2.42,2.4999,2.42,2.43,5000,0
2016-10-17,2.43,2.43,2.24,2.24,5838,0
2016-10-18,2.2872,2.37,2.2401,2.37,15212,0
2016-10-19,2.3269,2.3269,2.3269,2.3269,500,0
2016-10-20,2.3,2.48,2.25,2.42,10865,0
2016-10-21,2.4,2.4,2.35,2.4,4300,0
2016-10-24,2.4621,2.4621,2.3001,2.4,3601,0
2016-10-25,2.324,2.34,2.2837,2.34,3326,0
2016-10-26,2.4547,2.4547,2.32,2.365,1240,0
2016-10-27,2.31,2.47,2.31,2.47,8990,0
2016-10-28,2.34,2.35,2.31,2.3235,6820,0
2016-10-31,2.3501,2.3701,2.3501,2.3701,8218,0
2016-11-01,2.37,2.41,2.37,2.3736,5536,0
2016-11-02,2.3701,2.3701,2.3,2.36,3899,0
2016-11-03,2.36,2.4699,2.3,2.4699,5116,0
2016-11-04,2.35,2.3501,2.3,2.342,4357,0
2016-11-07,2.4655,2.4655,2.4655,2.4655,101,0
2016-11-08,2.39,2.39,2.25,2.36,66683,0
2016-11-09,2.42,2.45,2.35,2.38,78655,0
2016-11-10,2.241,2.43,2.24,2.38,64814,0
2016-11-11,2.39,2.39,2.07,2.18,47329,0
2016-11-14,2.3,2.4,2.1,2.15,40610,0
2016-11-15,2.15,2.2,2.02,2.1,27754,0
2016-11-16,2.11,2.23,2.09,2.09,43108,0
2016-11-17,2.08,2.731,2.01,2.05,669996,0
2016-11-18,2.16,2.19,2.04,2.06,50800,0
2016-11-21,2.06,2.18,2.06,2.07,11200,0
2016-11-22,2.0662,2.12,2.0662,2.07,2787,0
2016-11-23,2.0719,2.19,2.07,2.1,16596,0
2016-11-25,2.1668,2.1668,2.1115,2.1115,486,0
2016-11-28,2.15,2.17,2.0898,2.15,1685,0
2016-11-29,2.1,2.15,2.02,2.04,44389,0
2016-11-30,2.0733,2.28,2.04,2.28,29421,0
2016-12-01,2.269,2.269,2.03,2.09,29748,0
2016-12-02,2.13,2.23,2.06,2.0601,47605,0
2016-12-05,2.08,2.08,1.92,1.98,99213,0
2016-12-06,2.0999,2.0999,1.95,1.98,33809,0
2016-12-07,2.27,2.27,1.97,1.97,21005,0
2016-12-08,1.98,2.107,1.91,1.92,21471,0
2016-12-09,1.91,2.0704,1.91,1.93,2760,0
2016-12-12,1.9101,1.97,1.91,1.94,8561,0
2016-12-13,1.92,1.997,1.8801,1.9501,25060,0
2016-12-14,1.9351,2.05,1.88,1.88,21089,0
2016-12-15,1.88,1.9,1.63,1.76,86628,0
2016-12-16,1.6927,1.83,1.6927,1.83,21615,0
2016-12-19,1.82,1.8227,1.77,1.78,29054,0
2016-12-20,1.78,1.86,1.78,1.8,11307,0
2016-12-21,1.7401,1.7617,1.74,1.74,14000,0
2016-12-22,1.74,1.78,1.7,1.7281,27745,0
2016-12-23,1.6701,1.7099,1.67,1.67,3456,0
2016-12-27,1.67,1.71,1.58,1.6031,56204,0
2016-12-28,1.6,1.99,1.6,1.99,127263,0
2016-12-29,1.888,2.05,1.85,1.86,59421,0
2016-12-30,1.89,1.92,1.65,1.85,37590,0
2017-01-03,1.85,2.04,1.78,1.98,80511,0
2017-01-04,1.8111,1.9999,1.8111,1.9999,38618,0
2017-01-05,1.95,2.05,1.8995,1.93,8258,0
2017-01-06,1.81,2,1.81,1.91,35626,0
2017-01-09,2.0387,2.04,1.9421,2.04,56073,0
2017-01-10,2.01,2.01,1.87,1.87,4164,0
2017-01-11,2.0358,2.18,1.82,2.18,126656,0
2017-01-12,2.18,2.37,1.9896,2,134177,0
2017-01-13,2.04,2.04,1.935,1.95,6843,0
2017-01-17,1.93,2,1.87,1.94,26910,0
2017-01-18,1.9584,1.97,1.86,1.93,27276,0
2017-01-19,1.93,2.29,1.92,2.07,51156,0
2017-01-20,2.08,2.24,1.9569,2.24,13214,0
2017-01-23,2.23,2.35,2.05,2.05,52806,0
2017-01-24,2.06,2.07,2.05,2.05,5301,0
2017-01-25,2.02,2.08,2.02,2.02,975,0
2017-01-26,2.03,2.0679,1.94,1.94,12791,0
2017-01-27,2.04,2.04,1.84,1.88,85985,0
2017-01-30,1.9,1.9001,1.78,1.7908,18119,0
2017-01-31,1.78,2.02,1.78,1.84,123056,0
2017-02-01,1.81,1.8914,1.81,1.85,9550,0
2017-02-02,1.9,1.9,1.861,1.89,6668,0
2017-02-03,1.8601,1.89,1.8601,1.89,320,0
2017-02-07,1.85,1.9,1.8,1.8,58399,0
2017-02-08,1.85,1.85,1.82,1.84,22881,0
2017-02-09,1.81,1.84,1.81,1.84,3549,0
2017-02-10,1.85,1.88,1.8101,1.86,19966,0
2017-02-13,1.84,1.88,1.831,1.84,12434,0
2017-02-14,1.94,1.94,1.7901,1.87,30751,0
2017-02-15,1.85,1.87,1.82,1.86,2421,0
2017-02-16,1.84,1.84,1.76,1.78,19916,0
2017-02-17,1.78,1.8,1.76,1.8,11400,0
2017-02-21,1.8,1.8,1.74,1.78,32032,0
2017-02-22,1.8,1.85,1.782,1.8,12900,0
2017-02-23,1.7999,1.7999,1.71,1.73,38872,0
2017-02-24,1.7101,1.781,1.7,1.72,97548,0
2017-02-27,1.73,1.74,1.72,1.72,5388,0
2017-02-28,1.83,1.85,1.7535,1.85,30466,0
2017-03-01,1.82,1.91,1.7653,1.84,41895,0
2017-03-02,1.77,1.82,1.71,1.73,72545,0
2017-03-03,1.75,1.82,1.52,1.59,198994,0
2017-03-06,1.54,1.62,1.54,1.59,35115,0
2017-03-07,1.6399,1.6399,1.53,1.58,19987,0
2017-03-08,1.454,1.55,1.454,1.5399,13951,0
2017-03-09,1.7843,1.7843,1.49,1.61,46095,0
2017-03-10,1.72,2.11,1.5701,2.11,114609,0
2017-03-13,1.912,2.1,1.87,2.001,31255,0
2017-03-14,2,2.0297,1.9038,2.01,13265,0
2017-03-15,1.88,1.88,1.86,1.86,350,0
2017-03-16,1.9,2.04,1.9,2,55580,0
2017-03-17,2.0429,2.11,2,2.1,45043,0
2017-03-20,2.05,2.0568,2.02,2.02,2902,0
2017-03-21,2,2,1.84,1.84,5111,0
2017-03-22,1.84,1.8644,1.81,1.83,10343,0
2017-03-23,1.84,1.91,1.81,1.84,9484,0
2017-03-24,1.9645,1.9645,1.84,1.86,2121,0
2017-03-27,2.0844,2.0844,1.89,1.9,8760,0
2017-03-28,1.86,1.95,1.84,1.94,22887,0
2017-03-29,1.9797,2.1,1.83,1.86,14050,0
2017-03-30,1.95,2.0531,1.88,2.04,34934,0
2017-03-31,2.04,2.08,1.9,1.99,39944,0
2017-04-03,1.89,1.99,1.85,1.94,45970,0
2017-04-04,1.93,2.0969,1.85,1.96,66022,0
2017-04-05,2.03,2.04,1.953,2,40500,0
2017-04-06,2,2.2,2,2.16,71427,0
2017-04-07,2.15,2.33,1.96,1.97,278853,0
2017-04-10,2.03,2.19,2,2.05,21773,0
2017-04-11,2.03,2.05,1.85,1.9142,110418,0
2017-04-12,3.1,3.45,2.62,2.79,4061013,0
2017-04-13,2.54,2.85,2.37,2.41,441280,0
2017-04-17,2.58,2.58,2.3636,2.44,69357,0
2017-04-18,2.3501,2.5367,2.3501,2.46,46694,0
2017-04-19,2.52,2.5447,2.4,2.49,48277,0
2017-04-20,2.46,2.4876,2.41,2.43,33619,0
2017-04-21,2.42,2.52,2.18,2.22,79640,0
2017-04-24,2.21,2.59,2.1417,2.33,67151,0
2017-04-25,2.33,2.4,2.3145,2.36,96118,0
2017-04-26,2.37,2.41,2.3,2.36,24413,0
2017-04-27,2.33,2.38,2.22,2.32,34509,0
2017-04-28,2.41,2.54,2.33,2.46,57465,0
2017-05-01,2.3,2.49,2.3,2.44,80435,0
2017-05-02,2.44,2.44,2.3,2.33,14238,0
2017-05-03,2.361,2.5266,2.36,2.4,8531,0
2017-05-04,2.4165,2.4477,2.4,2.4125,11460,0
2017-05-05,2.4,2.42,2.37,2.41,25380,0
2017-05-08,2.38,2.4577,2.371,2.38,717,0
2017-05-09,2.4764,2.4764,2.409,2.42,9615,0
2017-05-10,2.45,2.46,2.37,2.38,6059,0
2017-05-11,2.36,2.41,2.36,2.38,16880,0
2017-05-12,2.46,2.46,2.3456,2.38,9300,0
2017-05-15,2.3345,2.4465,2.33,2.35,7712,0
2017-05-16,2.34,2.45,2.34,2.39,31256,0
2017-05-17,2.4372,2.44,2.31,2.31,25551,0
2017-05-18,2.31,2.31,2.18,2.2,10328,0
2017-05-19,2.18,2.25,2.18,2.25,11610,0
2017-05-22,2.28,2.28,2.2101,2.27,5583,0
2017-05-23,2.25,2.27,2.23,2.25,7533,0
2017-05-24,2.25,2.3,2.25,2.25,3191,0
2017-05-25,2.25,2.25,2.18,2.18,10836,0
2017-05-26,2.2376,2.35,2.23,2.23,47020,0
2017-05-30,2.25,2.36,2.19,2.36,30929,0
2017-05-31,2.34,2.39,2.2,2.26,128398,0
2017-06-01,2.3977,2.3977,2.26,2.29,12436,0
2017-06-02,2.31,2.31,2.25,2.26,6700,0
2017-06-05,2.27,2.56,2.2601,2.56,165360,0
2017-06-06,2.56,2.8,2.56,2.62,86711,0
2017-06-07,2.769,2.77,2.5936,2.68,17240,0
2017-06-08,2.61,2.7322,2.59,2.71,24754,0
2017-06-09,2.75,2.945,2.68,2.85,70572,0
2017-06-12,2.86,3.3,2.86,3.3,217213,0
2017-06-13,3.39,3.6,3.2198,3.38,117643,0
2017-06-14,3.4,3.54,3.112,3.33,69842,0
2017-06-15,3.32,3.36,3.1232,3.18,40642,0
2017-06-16,3.18,3.219,3.02,3.08,27810,0
2017-06-19,3.05,3.37,3.05,3.35,18698,0
2017-06-20,3.35,3.49,3.2,3.2,29211,0
2017-06-21,3.23,3.44,3.23,3.35,33237,0
2017-06-22,3.29,3.3267,3.2011,3.31,11043,0
2017-06-23,3.2841,3.39,3.2398,3.346,9750,0
2017-06-26,3.28,3.3194,3.1,3.12,10243,0
2017-06-27,3.21,3.33,3.15,3.2,5093,0
2017-06-28,3.2,3.28,3.2,3.21,10626,0
2017-06-29,3.1676,3.24,2.79,3.12,74994,0
2017-06-30,3.09,3.26,2.8742,2.95,83121,0
2017-07-03,2.83,3,2.83,2.85,23985,0
2017-07-05,2.9,2.98,2.74,2.96,46877,0
2017-07-06,2.99,3.1,2.853,3.01,40755,0
2017-07-07,3.02,3.1,2.88,2.89,96809,0
2017-07-10,2.91,3,2.86,2.92,25747,0
2017-07-11,2.98,3.02,2.93,2.99,40700,0
2017-07-12,2.99,3.03,2.9,2.98,6976,0
2017-07-13,2.95,2.95,2.81,2.81,5285,0
2017-07-14,2.86,2.94,2.78,2.79,43855,0
2017-07-17,2.85,2.9799,2.83,2.86,45989,0
2017-07-18,2.97,2.97,2.82,2.87,43095,0
2017-07-19,2.88,2.94,2.82,2.82,1623,0
2017-07-20,2.82,2.9,2.82,2.87,2037,0
2017-07-21,2.8322,2.8322,2.8,2.8,2415,0
2017-07-24,2.82,2.88,2.7601,2.83,3900,0
2017-07-25,2.8212,2.8212,2.72,2.73,9273,0
2017-07-26,2.82,2.85,2.73,2.73,34945,0
2017-07-27,2.75,2.76,2.63,2.63,40241,0
2017-07-28,2.7,2.7,2.61,2.62,41463,0
2017-07-31,2.62,2.71,2.61,2.68,20003,0
2017-08-01,2.66,2.77,2.62,2.77,26532,0
2017-08-02,2.7,2.71,2.58,2.59,90398,0
2017-08-03,2.6,2.66,2.51,2.51,22921,0
2017-08-04,2.56,2.6101,2.56,2.61,6361,0
2017-08-07,2.625,2.78,2.625,2.78,2064,0
2017-08-08,2.77,2.78,2.611,2.62,6676,0
2017-08-09,2.57,2.65,2.52,2.57,4454,0
2017-08-10,2.5,2.6,2.38,2.38,30864,0
2017-08-11,2.39,2.5,2.39,2.43,22786,0
2017-08-14,2.41,2.5388,2.4,2.48,32083,0
2017-08-15,2.62,2.69,2.39,2.41,43081,0
2017-08-16,2.48,2.65,2.39,2.58,47880,0
2017-08-17,2.65,2.73,2.4,2.4,47703,0
2017-08-18,2.425,2.66,2.425,2.52,43605,0
2017-08-21,2.51,2.53,2.4935,2.52,5882,0
2017-08-22,2.5,2.54,2.44,2.4963,2488,0
2017-08-23,2.66,2.66,2.26,2.29,68770,0
2017-08-24,2.34,2.51,2.2723,2.4,57386,0
2017-08-25,2.4,2.4,2.3,2.31,7710,0
2017-08-28,2.29,2.39,2.27,2.39,7605,0
2017-08-29,2.33,2.37,2.3,2.3,8562,0
2017-08-30,2.31,2.3792,2.18,2.36,40231,0
2017-08-31,2.3589,2.4,2.3226,2.37,26133,0
2017-09-01,2.3045,2.39,2.3045,2.39,2377,0
2017-09-05,2.39,2.39,2.352,2.38,9375,0
2017-09-06,2.36,2.38,2.36,2.37,4724,0
2017-09-07,2.33,2.37,2.3,2.37,22224,0
2017-09-08,2.3,2.39,2.3,2.39,6239,0
2017-09-11,2.3799,2.5,2.34,2.4939,27379,0
2017-09-12,2.45,2.45,2.35,2.43,27423,0
2017-09-13,2.4,2.45,2.31,2.44,78460,0
2017-09-14,2.35,2.39,2.3,2.3,26261,0
2017-09-15,2.3932,2.45,2.22,2.4,87564,0
2017-09-18,2.35,2.49,2.3354,2.4,39450,0
2017-09-19,2.4501,2.5,2.45,2.46,20053,0
2017-09-20,2.47,2.5,2.31,2.5,24136,0
2017-09-21,2.48,2.48,2.4,2.41,4434,0
2017-09-22,2.38,2.47,2.37,2.47,12574,0
2017-09-25,2.442,2.49,2.29,2.4062,13261,0
2017-09-26,2.38,2.39,2.32,2.35,59105,0
2017-09-27,2.33,2.351,2.2899,2.31,57249,0
2017-09-28,2.2662,2.27,2.23,2.27,5687,0
2017-09-29,2.2666,2.5,2.2666,2.5,69762,0
2017-10-02,2.5,2.5,2.388,2.4388,8405,0
2017-10-03,2.2678,2.45,2.2678,2.36,2900,0
2017-10-04,2.4,2.46,2.32,2.46,5700,0
2017-10-05,2.45,2.46,2.3293,2.3665,19725,0
2017-10-06,2.35,2.55,2.31,2.33,157121,0
2017-10-09,2.42,2.53,2.33,2.5,27110,0
2017-10-10,2.49,2.49,2.3069,2.34,47510,0
2017-10-11,2.35,2.42,2.25,2.33,31313,0
2017-10-12,2.31,2.42,2.26,2.28,31518,0
2017-10-13,2.3468,2.39,2.28,2.34,18846,0
2017-10-16,2.38,2.4501,2.31,2.31,20573,0
2017-10-17,2.27,2.32,2.27,2.28,6966,0
2017-10-18,2.31,2.326,2.21,2.24,37185,0
2017-10-19,2.28,2.29,2.25,2.29,4640,0
2017-10-20,2.29,2.34,2.1807,2.3399,28400,0
2017-10-23,2.32,2.4752,2.28,2.37,35626,0
2017-10-24,2.36,2.36,2.22,2.25,6706,0
2017-10-25,2.23,2.33,2.145,2.33,49930,0
2017-10-26,2.24,2.29,2.12,2.16,4573,0
2017-10-27,2.1,2.26,2.1,2.23,14098,0
2017-10-30,2.2399,2.2399,2.1015,2.16,10782,0
2017-10-31,2.16,2.33,2.1599,2.226,73907,0
2017-11-01,2.22,2.2399,2.19,2.2054,1816,0
2017-11-02,2.19,2.2,2.17,2.1834,4583,0
2017-11-03,2.19,2.2,2.16,2.19,13950,0
2017-11-06,2.19,2.251,2.19,2.25,10060,0
2017-11-07,2.18,2.18,2.11,2.13,45048,0
2017-11-08,2.13,2.48,2.06,2.21,216766,0
2017-11-09,2.2442,2.5,2.19,2.27,72275,0
2017-11-10,2.21,2.71,2.15,2.68,283656,0
