Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,43.5,43.55,42.85,42.85,5535,0
2005-02-28,43.25,43.85,42.75,42.9,5885,0
2005-03-01,42.95,43.15,41.4,41.6,55097,0
2005-03-02,42,42,40.6,40.7,24254,0
2005-03-03,40.3,40.6,38.8,39,27651,0
2005-03-04,38.75,39.5,37.95,39.5,31255,0
2005-03-07,37.75,40.4,37.75,39.55,10025,0
2005-03-08,41.75,41.75,39.7,40.25,18407,0
2005-03-09,40.15,40.4,39.5,39.9,21897,0
2005-03-10,39.7,40,38.4,38.8,24808,0
2005-03-11,38,39.1,38,38.35,15776,0
2005-03-14,38.75,38.95,36.1,37.3,46298,0
2005-03-15,37.2,38.25,37,37.8,24817,0
2005-03-16,37.55,38.65,36.95,37.9,26162,0
2005-03-17,38.2,38.2,32.9,35.15,143076,0
2005-03-18,32.55,35,28,33.75,489322,0
2005-03-21,32.75,33.5,32.25,32.95,49860,0
2005-03-22,33.5,34.85,32.7,33.95,51003,0
2005-03-23,33.75,33.85,32.2,32.55,37179,0
2005-03-24,32.9,33.5,32.5,32.75,16110,0
2005-03-28,33.55,33.55,31.65,31.75,53323,0
2005-03-29,31.9,32.6,31.75,32.15,17854,0
2005-03-30,32.25,32.25,30.85,31.7,82518,0
2005-03-31,31.2,31.55,30.4,31,48634,0
2005-04-01,31.6,31.85,30.5,31.1,54296,0
2005-04-04,31.25,32,31.25,31.55,30409,0
2005-04-05,31.25,31.85,31.25,31.5,20940,0
2005-04-06,31.3,32,31.15,32,12309,0
2005-04-07,32,32.9,31.3,32.55,101546,0
2005-04-08,33.35,33.35,32.4,32.65,31791,0
2005-04-11,33.7,33.7,31.35,31.35,22863,0
2005-04-12,31.35,32.15,30.65,32.15,18267,0
2005-04-13,31.35,31.35,30.4,30.75,22434,0
2005-04-14,31.3,31.3,29.25,29.8,23020,0
2005-04-15,29.65,30.35,29.3,29.65,37573,0
2005-04-18,29.95,30.25,28.4,29.15,41663,0
2005-04-19,28.4,30.25,28.4,30.25,14558,0
2005-04-20,29.75,29.9,28.7,28.9,18805,0
2005-04-21,29.05,29.65,28.5,29.65,15931,0
2005-04-22,29.55,29.6,28.7,28.95,9439,0
2005-04-25,28.5,29.8,28.5,28.8,18210,0
2005-04-26,29,30.4,28.75,30.4,48272,0
2005-04-27,30.35,30.35,29.4,30,37195,0
2005-04-28,29.5,30.45,29.35,29.5,26424,0
2005-04-29,29.5,29.8,29.5,29.5,8035,0
2005-05-02,29.75,30.45,29.55,30.1,17025,0
2005-05-03,30.3,31.85,30.25,31.75,35160,0
2005-05-04,31.8,31.95,31.1,31.25,26264,0
2005-05-05,31.55,31.8,31.35,31.6,7030,0
2005-05-06,31.65,33,31.5,32.55,55359,0
2005-05-09,32.25,33.35,31.9,32.15,27320,0
2005-05-10,31.9,32.5,31.35,32,9804,0
2005-05-11,31.15,31.5,30.6,31.1,29489,0
2005-05-12,31,31.05,29.2,30,26201,0
2005-05-13,30.15,30.35,29.5,29.7,16353,0
2005-05-16,29.5,31.1,29,30,36839,0
2005-05-17,30.55,30.55,29.65,29.7,33484,0
2005-05-18,29.75,29.95,27.25,28.65,93884,0
2005-05-19,28.6,28.9,27.9,28.6,29311,0
2005-05-20,28.5,28.8,27.8,27.85,32768,0
2005-05-23,27.8,28.1,26.35,27.15,60729,0
2005-05-24,27.05,29,27.05,28.5,23280,0
2005-05-25,28.25,28.25,27.7,27.7,48805,0
2005-05-26,28.4,28.4,27.65,28.05,38393,0
2005-05-27,27.95,28.6,27.7,28.2,6621,0
2005-05-31,27.9,28.3,27.5,27.5,21363,0
2005-06-01,27.5,28.35,27.5,28,6915,0
2005-06-02,27.75,28.1,27.4,27.7,14817,0
2005-06-03,27.75,28.1,27.15,28,18360,0
2005-06-06,27.65,28.2,27.45,27.85,8983,0
2005-06-07,27.8,28.25,27.65,27.85,5446,0
2005-06-08,28.05,29,27.95,28.45,4932,0
2005-06-09,28.7,28.7,27.8,28,4735,0
2005-06-10,28.55,28.55,27.65,28.1,8060,0
2005-06-13,28.15,28.15,27.1,27.8,8040,0
2005-06-14,27.55,28,27.55,28,5727,0
2005-06-15,28,28.25,27.7,27.9,15500,0
2005-06-16,27.95,28.95,27.9,28.4,36200,0
2005-06-17,28.5,29.15,28.35,29.15,26657,0
2005-06-20,28.4,29,28.4,28.75,13383,0
2005-06-21,28.5,28.55,28,28.5,4716,0
2005-06-22,28,28.6,28,28.3,2730,0
2005-06-23,28.7,28.8,28.25,28.3,4954,0
2005-06-24,28,28.6,27.5,28.2,18509,0
2005-06-27,28.35,28.4,27.5,27.9,7919,0
2005-06-28,27.9,28,27.35,27.6,7724,0
2005-06-29,27.5,28.5,27.5,28,20492,0
2005-06-30,28.05,28.05,26.4,26.45,36247,0
2005-07-01,27.1,29.95,27.1,29.95,26676,0
2005-07-05,29.55,29.85,27.9,29,40026,0
2005-07-06,29.05,29.5,28.55,29.25,13829,0
2005-07-07,28.85,30.25,27.7,29.85,26188,0
2005-07-08,29.95,30.85,29.95,30.5,39857,0
2005-07-11,31.15,31.25,30.6,30.95,17836,0
2005-07-12,30.9,31.35,30.35,30.7,12615,0
2005-07-13,31.5,31.9,30.9,31.55,10227,0
2005-07-14,32.2,32.2,30.9,31.25,11426,0
2005-07-15,32.15,32.65,31.35,32.4,34471,0
2005-07-18,32.45,32.75,32,32.75,18987,0
2005-07-19,32.8,35,32.5,34.4,121293,0
2005-07-20,34.3,35.3,34.3,34.6,96637,0
2005-07-21,35.05,35.1,34.2,34.85,43434,0
2005-07-22,34.35,35.25,34.35,35.05,24726,0
2005-07-25,35.6,35.95,34.85,35.35,29338,0
2005-07-26,35.35,35.35,34.15,34.4,14280,0
2005-07-27,34.5,34.95,34.15,34.95,8771,0
2005-07-28,34.9,35.25,34.25,35.1,37426,0
2005-07-29,35.05,35.35,34.5,35.1,53613,0
2005-08-01,35.3,35.9,35,35.25,45581,0
2005-08-02,35.2,35.5,34.95,35.35,59920,0
2005-08-03,35.25,35.25,34.55,34.7,11564,0
2005-08-04,34.8,35,34.35,34.45,13934,0
2005-08-05,34.55,34.55,31.3,34.1,58517,0
2005-08-08,34.45,34.45,33.2,34,17594,0
2005-08-09,34.25,34.4,33.4,33.95,9793,0
2005-08-10,33.75,34.4,33.15,33.45,5348,0
2005-08-11,32.95,33.95,32.95,33.8,9436,0
2005-08-12,33.3,34.4,33.1,34.4,27587,0
2005-08-15,30.2,32.25,29.4,31.35,508575,0
2005-08-16,31.2,31.85,30.6,31.35,43985,0
2005-08-17,31.8,32.55,31.1,32.25,17288,0
2005-08-18,32.65,32.65,32,32.6,31222,0
2005-08-19,32.6,34.15,32.45,33.75,40258,0
2005-08-22,34.3,35.15,33.85,35,26622,0
2005-08-23,35.1,35.2,33.4,33.85,36720,0
2005-08-24,33.8,34.9,33.5,33.75,43674,0
2005-08-25,34.4,34.5,33.75,34.35,29574,0
2005-08-26,34.3,35.4,33.9,35.4,105479,0
2005-08-29,35.25,36,34.1,35.85,32362,0
2005-08-30,36,36,35.25,35.8,20781,0
2005-08-31,35.8,37.5,35.6,37,55425,0
2005-09-01,37,37.35,35.6,36.25,58012,0
2005-09-02,36.3,37,36,36.55,16624,0
2005-09-06,36.5,36.55,36.05,36.3,30763,0
2005-09-07,36.3,36.85,36,36.85,45397,0
2005-09-08,36.75,36.85,36.45,36.8,27353,0
2005-09-09,36.8,38,36.3,37.25,85422,0
2005-09-12,37.25,37.55,35.6,36.4,46500,0
2005-09-13,36.25,36.6,35.55,36.6,12497,0
2005-09-14,36.15,36.45,35.4,35.8,61336,0
2005-09-15,35.85,36.3,35.35,35.8,45495,0
2005-09-16,35.9,37.05,35.5,36.55,50432,0
2005-09-19,36.75,37.05,36.45,36.75,60802,0
2005-09-20,36.9,37.65,36.75,37,27649,0
2005-09-21,37.2,37.2,36.7,37,30533,0
2005-09-22,37,37.1,36.75,37,11050,0
2005-09-23,37.35,37.75,36.95,37.55,49779,0
2005-09-26,37.65,37.95,36.85,37.55,34224,0
2005-09-27,37.7,38.25,37.3,38.2,49553,0
2005-09-28,38.45,39.45,38.25,39.45,131991,0
2005-09-29,39.45,39.5,37.55,38.5,253015,0
2005-09-30,40.45,45.5,40.4,43.95,1245467,0
2005-10-03,44.85,46.1,42.5,42.7,166183,0
2005-10-04,42.9,45.75,42.4,45.15,302686,0
2005-10-05,44.9,46.4,44.6,46.35,205418,0
2005-10-06,47.1,47.1,43.75,45.75,110336,0
2005-10-07,45.05,45.4,44.05,44.7,86444,0
2005-10-10,44.5,45.4,42.55,43.3,39216,0
2005-10-11,43.45,43.95,42.15,42.4,69687,0
2005-10-12,42.15,42.25,38.65,39.9,168508,0
2005-10-13,40.1,40.25,38.6,39.35,60639,0
2005-10-14,40.2,43.1,39.75,42.9,114088,0
2005-10-17,40.75,43.2,40.7,43,80263,0
2005-10-18,42.8,43.2,40.2,40.65,77304,0
2005-10-19,40.5,45.9,39.85,43,106986,0
2005-10-20,43.9,43.9,41.2,42.35,46815,0
2005-10-21,42.45,43.25,41.3,42.4,32916,0
2005-10-24,42.55,44.2,42.4,43.9,28150,0
2005-10-25,43.85,44.55,42.55,42.9,34039,0
2005-10-26,42.55,43.15,41.5,42.05,37919,0
2005-10-27,41.75,42.1,40,40.4,44038,0
2005-10-28,40.55,41.3,39.85,40.3,61121,0
2005-10-31,40.55,41.75,40.05,40.8,24053,0
2005-11-01,40.8,40.8,39.85,40.3,25796,0
2005-11-02,40.3,41.5,40.15,41.15,32978,0
2005-11-03,41.25,41.25,40.4,40.5,12886,0
2005-11-04,40.5,41.1,40.1,40.9,13709,0
2005-11-07,40.1,41.9,40.1,40.9,42964,0
2005-11-08,41.25,43.1,40.85,42.25,58711,0
2005-11-09,41.9,42.65,41.4,42.25,26264,0
2005-11-10,42.3,42.4,40.55,41.2,36305,0
2005-11-11,41.2,42.05,41.05,41.2,9678,0
2005-11-14,42.4,42.4,41.25,41.3,24616,0
2005-11-15,41.3,41.85,39.5,40.4,40968,0
2005-11-16,40,41.15,40,41,20758,0
2005-11-17,41.05,41.9,40.35,41.3,32996,0
2005-11-18,41.5,42.25,41.1,41.65,54774,0
2005-11-21,41.65,44.05,41.6,42.7,75520,0
2005-11-22,42.6,43.1,42.1,42.4,24132,0
2005-11-23,42,42.8,42,42.6,35125,0
2005-11-25,42.5,42.85,41.65,42.75,6301,0
2005-11-28,42.4,42.8,41.6,41.7,46599,0
2005-11-29,41.65,42.75,41.4,41.65,28686,0
2005-11-30,43.2,43.25,40.1,43.15,82619,0
2005-12-01,42.85,42.95,41.75,42.75,39261,0
2005-12-02,43.05,44.4,43,43.75,52519,0
2005-12-05,43.5,44.1,42.8,43.85,30503,0
2005-12-06,44.7,45.6,44.1,45,76582,0
2005-12-07,44.55,45,43.6,44.5,27692,0
2005-12-08,44.5,45.25,44.1,44.75,20636,0
2005-12-09,45.25,45.45,44.4,45.45,19003,0
2005-12-12,45.45,45.65,44.4,44.75,21310,0
2005-12-13,45.25,47.9,45.15,47.05,80617,0
2005-12-14,47.05,51.35,47.05,49.8,151562,0
2005-12-15,50.2,50.2,48,49.3,37041,0
2005-12-16,49.7,53.85,48.3,53.7,127589,0
2005-12-19,54,54,49.6,49.95,77470,0
2005-12-20,50.4,50.9,49.25,50.9,51684,0
2005-12-21,50.95,51.15,48.95,49.45,47185,0
2005-12-22,49.1,51,49.1,49.9,40393,0
2005-12-23,49.9,49.9,49.4,49.9,19068,0
2005-12-27,50,50.5,48.25,49.4,33356,0
2005-12-28,49,50.55,49,50.4,42900,0
2005-12-29,50.9,50.95,50.15,50.25,11436,0
2005-12-30,50.5,50.5,49.9,50.5,10674,0
2006-01-03,51,51.9,49.9,50,92293,0
2006-01-04,50.5,50.8,49.7,50.6,48469,0
2006-01-05,51.25,51.45,49.95,50,15576,0
2006-01-06,50.95,52.6,49.05,51.95,99422,0
2006-01-09,52.25,55.7,51,55.3,103791,0
2006-01-10,54.9,55.35,53.4,54.15,41294,0
2006-01-11,54.95,56.1,53.65,55.05,38502,0
2006-01-12,55.65,57.15,55.5,56.75,89762,0
2006-01-13,57.2,57.7,54.65,55.15,33379,0
2006-01-17,55.25,57.5,54.75,57.2,41407,0
2006-01-18,56.6,56.95,55.5,55.5,32504,0
2006-01-19,55.5,56.6,55.5,56.05,33005,0
2006-01-20,56.25,56.35,54.4,55.3,24835,0
2006-01-23,55.6,57.2,54.6,57,58572,0
2006-01-24,57.45,57.7,56,56.6,52996,0
2006-01-25,56.75,56.95,55.5,55.95,32414,0
2006-01-26,55.2,57.05,54.85,56.7,44692,0
2006-01-27,56.5,60.2,56.1,59.05,117683,0
2006-01-30,59.35,62.4,59.05,61,97017,0
2006-01-31,61.35,72.25,61.2,68.05,316570,0
2006-02-01,67.3,68.3,65.1,66.8,130575,0
2006-02-02,66.5,67.5,64.5,65.5,91572,0
2006-02-03,65.5,67.45,64.55,65.15,78493,0
2006-02-06,65,65.5,62.8,63.9,38579,0
2006-02-07,64.1,64.4,62.3,62.5,64920,0
2006-02-08,62.95,66.45,61.6,65.5,84268,0
2006-02-09,66,67.5,64.25,64.35,50062,0
2006-02-10,63.85,64,59.25,62.7,119905,0
2006-02-13,62.6,62.6,59.25,59.9,78093,0
2006-02-14,60.2,60.2,55.9,58.8,152395,0
2006-02-15,59.05,61.8,58.55,60,101781,0
2006-02-16,60.25,60.45,57.4,59.65,114774,0
2006-02-17,59.5,60.75,58.45,59.65,39160,0
2006-02-21,59.45,61.4,59.25,60.7,38591,0
2006-02-22,60.6,62.15,60.35,60.7,34079,0
2006-02-23,60.95,61,59.3,59.65,35995,0
2006-02-24,59.6,59.6,57.6,58.45,30237,0
2006-02-27,57.9,59.85,57.9,58.75,75549,0
2006-02-28,58.75,59.8,57.9,59.65,24136,0
2006-03-01,60.15,60.6,58.1,59.5,45364,0
2006-03-02,59.3,61.75,59.3,60,133616,0
2006-03-03,59.95,60.15,57.85,57.9,31694,0
2006-03-06,57.75,61.65,57.75,60,22560,0
2006-03-07,61.3,62.85,58.2,61.15,24593,0
2006-03-08,60.55,61.15,59.8,60,26977,0
2006-03-09,60.45,61.95,60.05,61.7,15572,0
2006-03-10,61.85,64.85,61.5,64,32161,0
2006-03-13,65,65.05,63.4,64.15,41255,0
2006-03-14,64.35,64.5,63.7,63.85,41793,0
2006-03-15,63.8,64.15,62.25,62.5,48512,0
2006-03-16,62,62.75,62,62.7,35376,0
2006-03-17,63.05,63.95,61.75,63.45,26682,0
2006-03-20,62.8,63.5,62.45,62.85,8746,0
2006-03-21,62.85,64.2,61.15,61.15,20798,0
2006-03-22,60.8,61.8,59.1,59.3,17679,0
2006-03-23,55.7,59.5,55.7,58.95,68836,0
2006-03-24,58.75,60.85,58.75,60.4,27543,0
2006-03-27,60.2,60.85,59.1,59.4,28568,0
2006-03-28,59.45,59.8,58.15,59.25,26489,0
2006-03-29,59.3,63.15,59.3,62.95,138338,0
2006-03-30,63.3,65.2,62.3,64.95,190074,0
2006-03-31,65.95,66,62.9,63.5,129445,0
2006-04-03,62.55,63.5,60.3,62.35,147064,0
2006-04-04,62.05,62.05,60.6,61.05,43781,0
2006-04-05,61.35,61.35,59.1,60.3,109582,0
2006-04-06,60.45,60.5,59.6,59.95,36306,0
2006-04-07,60,60,59.05,59.35,56008,0
2006-04-10,59.15,59.45,57.5,57.65,43725,0
2006-04-11,57.7,58.05,55.75,56.3,80739,0
2006-04-12,55.55,57.35,55.25,56,38135,0
2006-04-13,56.1,56.4,54.15,54.65,55490,0
2006-04-17,54.35,55.15,53.1,53.35,85371,0
2006-04-18,53.5,53.5,51.5,52.45,106151,0
2006-04-19,52.15,54.95,51.2,54.3,91269,0
2006-04-20,55.65,56.25,53.75,54.75,40218,0
2006-04-21,54.2,55.9,54.2,55.15,157858,0
2006-04-24,56.05,56.75,55,55.4,72597,0
2006-04-25,55.7,56.3,53.25,54.15,74938,0
2006-04-26,53.95,54.55,52.9,53.85,41720,0
2006-04-27,53.55,54.6,52.25,53.25,40688,0
2006-04-28,53.05,53.65,52.95,53,38887,0
2006-05-01,53,53.5,51.8,52,44222,0
2006-05-02,51.95,52.85,50.7,52.8,40553,0
2006-05-03,52.6,53.45,51.55,52.4,16542,0
2006-05-04,52.25,52.7,51.35,52.5,25457,0
2006-05-05,52.5,55.7,52.45,55.65,146177,0
2006-05-08,55.75,58.25,55.75,57.25,59279,0
2006-05-09,57.35,59.75,56.95,58.5,47116,0
2006-05-10,59.1,61.55,59.1,61.25,56365,0
2006-05-11,60.95,61.55,57.9,59.1,53869,0
2006-05-12,59.35,59.65,54.6,56.4,61863,0
2006-05-15,54.5,57.3,54.5,56.25,21765,0
2006-05-16,55.7,56.4,55,55.8,17590,0
2006-05-17,55.1,56.5,53.6,54.2,30868,0
2006-05-18,55.45,55.45,52.8,53.25,16391,0
2006-05-19,53.4,53.9,52.55,53.85,15954,0
2006-05-22,53.4,55.15,52,53.75,35347,0
2006-05-23,53.95,55.5,52.65,52.85,38186,0
2006-05-24,52.6,53.45,50.45,52,38095,0
2006-05-25,51.85,59.2,51.7,55.55,49564,0
2006-05-26,55.6,57.8,55.6,57.05,23308,0
2006-05-30,56.7,57.2,55.5,56.4,16436,0
2006-05-31,39.7,47.8,38.25,45.15,2315906,0
2006-06-01,45,46.75,43.75,46.35,192082,0
2006-06-02,46.7,47.4,46.15,46.6,95789,0
2006-06-05,46.3,47.1,44.75,45.05,44155,0
2006-06-06,45,45.2,42.55,43.35,88300,0
2006-06-07,43.25,43.25,41.95,42.35,145850,0
2006-06-08,42.05,43.9,40.85,43,190334,0
2006-06-09,43.1,43.55,41.8,42.25,78578,0
2006-06-12,42.95,43.7,39.55,39.95,76497,0
2006-06-13,39.95,41.5,38.3,39.05,112030,0
2006-06-14,38.95,40.65,38.8,40.15,59589,0
2006-06-15,41.95,42.05,40.5,41.75,96359,0
2006-06-16,41.5,41.5,39.7,40,117931,0
2006-06-19,40,40.5,39,39.35,16540,0
2006-06-20,39.45,40.05,38.85,39.55,34535,0
2006-06-21,39.95,41.15,39.95,40.5,46343,0
2006-06-22,40.55,41.25,40,41.25,54741,0
2006-06-23,41.3,42.35,40.8,41.3,50530,0
2006-06-26,41.4,41.7,39.3,41.2,28979,0
2006-06-27,41.05,42.2,40.95,41.9,48712,0
2006-06-28,41.9,42.2,40.55,41.55,56875,0
2006-06-29,41.9,43.75,41.7,43.25,98161,0
2006-06-30,43.65,44.6,43.3,44.25,37361,0
2006-07-03,43.7,44.25,43.5,44.25,4823,0
2006-07-05,44.15,45.15,43.55,44.6,57185,0
2006-07-06,44.55,45.1,43.6,44.3,13954,0
2006-07-07,44,46.5,41.5,46.5,204481,0
2006-07-10,47.65,48.1,46.25,46.7,143352,0
2006-07-11,46.8,48.3,46.3,47.95,76345,0
2006-07-12,48.05,48.05,46.55,47.55,78609,0
2006-07-13,46.75,47.55,46.35,47,81846,0
2006-07-14,46.85,47.55,45.75,46,39134,0
2006-07-17,45.8,46.05,45.25,45.8,28547,0
2006-07-18,45.25,46.05,43.25,44.05,38492,0
2006-07-19,44.3,45.9,43.45,45.3,34255,0
2006-07-20,45.7,45.7,44.1,44.55,29829,0
2006-07-21,44.5,45.4,42.05,44.55,91810,0
2006-07-24,60.25,60.95,56.5,60.75,1234333,0
2006-07-25,62.2,63.6,60.15,61.5,315077,0
2006-07-26,61.55,62.45,59.3,59.9,169564,0
2006-07-27,59.75,60.85,58,59.5,144388,0
2006-07-28,59.9,61,59.5,60.55,63954,0
2006-07-31,60.75,61.1,60.25,60.95,40915,0
2006-08-01,60.75,61.05,59.95,60.6,55860,0
2006-08-02,60.6,61.2,60.2,60.65,35867,0
2006-08-03,60.3,61.05,60,60.45,30222,0
2006-08-04,60.7,62.2,60.6,61.45,54646,0
2006-08-07,61.2,62.9,59.4,60.95,50091,0
2006-08-08,61.2,61.45,59.6,60.35,50539,0
2006-08-09,61.3,61.3,59.4,59.75,71482,0
2006-08-10,59.35,60.25,59.2,59.2,29035,0
2006-08-11,60,60.15,58,58.9,10463,0
2006-08-14,59.15,59.2,57.5,57.7,29024,0
2006-08-15,58.15,58.5,57,57.95,66027,0
2006-08-16,58.05,58.45,56.7,57.9,63733,0
2006-08-17,57.45,58.65,57.45,58.4,39271,0
2006-08-18,58.8,60.3,57.9,59.65,42916,0
2006-08-21,59.15,60.35,59.1,59.9,179276,0
2006-08-22,60.25,60.25,58.75,60,19411,0
2006-08-23,60.1,64.8,60,63.25,91867,0
2006-08-24,63.8,64.95,62.5,64,97638,0
2006-08-25,64.3,65.5,63.85,64.4,44779,0
2006-08-28,64.85,67.5,63.3,67.5,77862,0
2006-08-29,67.7,67.7,63.35,64.85,65355,0
2006-08-30,65.5,67.4,65.5,67.25,52760,0
2006-08-31,67.5,69.95,67.15,69.8,55858,0
2006-09-01,68.1,69.95,68.1,69.7,65856,0
2006-09-05,70.1,70.3,68.35,70.1,71386,0
2006-09-06,69.4,70.1,68.25,68.5,96887,0
2006-09-07,68.7,68.7,64.8,65.2,75616,0
2006-09-08,64.9,67.4,64.5,64.5,56936,0
2006-09-11,64.7,67,64.65,67,34693,0
2006-09-12,66.6,67,63.1,66.55,163797,0
2006-09-13,61.15,62.05,57.5,59,1148724,0
2006-09-14,59.25,60.1,58.25,58.65,226129,0
2006-09-15,58.7,60.05,58.7,59.5,87804,0
2006-09-18,59.2,60,58.65,59.55,114823,0
2006-09-19,59.25,59.75,57.55,58.85,65027,0
2006-09-20,59.25,59.4,58.5,59.35,98142,0
2006-09-21,59.15,59.35,57.55,58.65,70536,0
2006-09-22,58.9,59.3,56.75,57.7,69908,0
2006-09-25,57.95,58.35,56.1,57.4,50216,0
2006-09-26,57.75,57.95,57.3,57.4,78018,0
2006-09-27,56.9,58.25,56.9,58.15,73653,0
2006-09-28,57.8,58.75,57,57.75,103119,0
2006-09-29,57.75,57.8,57.15,57.75,70733,0
2006-10-02,57.35,57.6,57.2,57.25,56955,0
2006-10-03,57.55,57.8,56.15,56.85,96743,0
2006-10-04,57.2,57.2,56.4,57,105033,0
2006-10-05,57.25,57.65,57.1,57.2,60860,0
2006-10-06,57.5,57.5,55.85,55.95,38302,0
2006-10-09,55.65,55.7,54.9,55,32528,0
2006-10-10,54.7,56.45,53.25,54.3,91884,0
2006-10-11,53.75,54.2,51.55,51.75,105577,0
2006-10-12,52.35,53,49.95,50.1,150251,0
2006-10-13,50.65,50.65,47.25,47.8,210173,0
2006-10-16,48.1,50,47.5,49.6,138949,0
2006-10-17,49.4,52.25,49.05,52.05,107097,0
2006-10-18,51.45,54.5,51.05,54.2,97433,0
2006-10-19,54.45,55.65,53.9,55.2,70221,0
2006-10-20,54.9,55,52.95,53.15,42299,0
2006-10-23,53.1,53.5,51.5,52.2,68901,0
2006-10-24,52.35,53.65,51.85,53.4,60809,0
2006-10-25,53.5,54,52.1,52.85,74100,0
2006-10-26,53.35,55.75,53.1,55.15,88177,0
2006-10-27,55.4,56.5,55.1,56.25,45485,0
2006-10-30,56.5,56.5,54.95,55.25,71404,0
2006-10-31,55.3,57.55,54.95,57.55,50993,0
2006-11-01,57.65,57.65,56.1,56.8,118475,0
2006-11-02,56.95,57.9,56.65,57,53137,0
2006-11-03,57.65,59.05,56.75,57.55,70374,0
2006-11-06,58.65,58.65,57.45,57.8,52260,0
2006-11-07,58.65,59.2,57.55,58.4,41689,0
2006-11-08,57.8,59.2,57.5,58.95,40761,0
2006-11-09,58.65,60.4,58.45,59.7,73783,0
2006-11-10,60.05,60.4,58.25,60.1,93042,0
2006-11-13,60,60.9,59.65,60.5,39215,0
2006-11-14,60.25,60.65,58.05,60.45,43233,0
2006-11-15,60.85,60.95,59.85,60.3,31889,0
2006-11-16,60.35,61.15,60.3,61.1,31074,0
2006-11-17,61.4,61.55,60.25,60.8,33365,0
2006-11-20,60.4,62.45,60.4,61.3,63564,0
2006-11-21,61.65,62.8,61.25,62.6,43300,0
2006-11-22,62.8,63,61.25,61.35,60578,0
2006-11-24,61.75,62.85,61.2,62.65,10972,0
2006-11-27,62.5,63.1,62.25,62.55,34122,0
2006-11-28,62.25,62.25,59.6,59.95,27821,0
2006-11-29,60,60.95,59.85,60.25,42304,0
2006-11-30,60.1,60.65,57.35,58.05,44617,0
2006-12-01,57.7,59.4,57.2,58.95,99122,0
2006-12-04,58.7,60.35,58.15,60,62107,0
2006-12-05,60.5,60.75,59.6,60,30358,0
2006-12-06,59.65,60.2,59.65,60,30481,0
2006-12-07,60.25,60.25,59.55,60.05,33238,0
2006-12-08,59.55,59.75,59,59.75,32753,0
2006-12-11,59.6,59.7,57,58.1,36202,0
2006-12-12,57.85,57.85,56,56.9,30789,0
2006-12-13,56.65,58,56.35,57.25,61870,0
2006-12-14,57.1,59.75,56.55,59.5,63038,0
2006-12-15,59.8,59.9,57.35,57.8,56309,0
2006-12-18,57.65,58.15,56.7,57.7,45559,0
2006-12-19,58.55,58.95,54.55,55.4,114722,0
2006-12-20,55.25,55.85,54.4,54.4,29167,0
2006-12-21,54.25,55.35,53.25,54.3,25452,0
2006-12-22,54.45,54.6,53.35,53.65,17390,0
2006-12-26,53.5,56.1,53.5,54.25,8516,0
2006-12-27,54.35,55.5,54.2,55.15,31707,0
2006-12-28,55,55.7,54.75,55.65,18315,0
2006-12-29,55.8,56.75,54.9,55.75,23003,0
2007-01-03,55.65,56.6,53.8,54.5,33924,0
2007-01-04,55,56.05,53.95,56.05,73890,0
2007-01-05,56,56.75,55,56.25,33081,0
2007-01-08,56.3,56.4,55,55.1,24631,0
2007-01-09,55,55,53.75,53.75,22797,0
2007-01-10,53.8,55.05,53.25,54.85,21637,0
2007-01-11,55.1,56.15,54.2,54.6,71062,0
2007-01-12,54.75,56,54.55,55.9,31253,0
2007-01-16,56.55,57.1,54.25,54.55,44438,0
2007-01-17,54.55,55,52.05,54.55,100966,0
2007-01-18,53.15,55.05,52.75,53.8,240322,0
2007-01-19,53.75,55.4,53.75,55,135207,0
2007-01-22,54.6,55.25,54.2,54.5,44350,0
2007-01-23,54.3,55.95,54.3,55.55,37913,0
2007-01-24,55.6,57.15,55.5,57.1,31950,0
2007-01-25,56.95,57.3,55.85,56.35,44829,0
2007-01-26,56.7,57.45,54.65,55.25,58332,0
2007-01-29,55.4,56.55,54.85,56.35,37741,0
2007-01-30,56.5,57.1,56.05,57.1,47319,0
2007-01-31,57.05,57.45,55.95,57.1,27684,0
2007-02-01,57.25,58,56.85,57.95,47548,0
2007-02-02,58.4,59.45,58,58.45,25482,0
2007-02-05,58.7,58.85,58.1,58.1,16628,0
2007-02-06,58.25,58.45,56.55,57,55917,0
2007-02-07,57.15,58.15,55.65,57.05,53441,0
2007-02-08,57.2,57.2,55.85,56.4,25050,0
2007-02-09,56.25,57.35,56.15,57.35,64166,0
2007-02-12,57.35,57.5,56.7,57.4,22710,0
2007-02-13,56.95,57.6,56.85,57.55,43133,0
2007-02-14,57.7,57.75,56.9,57.6,21586,0
2007-02-15,57.6,57.95,57.05,57.5,30818,0
2007-02-16,57.6,58.05,56.65,57.9,34079,0
2007-02-20,59.75,62.9,58.9,59.9,163145,0
2007-02-21,59.7,60,58.55,58.65,57729,0
2007-02-22,58.95,59.2,57.25,57.65,67748,0
2007-02-23,57.65,61.3,57.65,59.05,72231,0
2007-02-26,58.85,59.15,58.8,59.05,54473,0
2007-02-27,58.75,58.95,54.35,54.8,128965,0
2007-02-28,54.75,55.7,54.7,55.1,64212,0
2007-03-01,54.95,54.95,50.8,52.45,131264,0
2007-03-02,52.45,53.35,51.1,51.15,57967,0
2007-03-05,50.85,51.05,47.95,47.95,121352,0
2007-03-06,48.2,53,48.2,52.95,248231,0
2007-03-07,53,53.1,51.95,52.6,64429,0
2007-03-08,52.8,54.55,52.55,53.65,44770,0
2007-03-09,53.8,53.8,52.6,52.85,53861,0
2007-03-12,53.35,53.85,52.85,53.5,25221,0
2007-03-13,53.7,54.35,51.95,52.15,48830,0
2007-03-14,51.9,52.15,50.2,50.5,39830,0
2007-03-15,50.35,51.65,49.75,49.9,69937,0
2007-03-16,50.35,52.25,50.25,51.9,80282,0
2007-03-19,52.3,53.05,51.45,51.45,41130,0
2007-03-20,51.3,52.4,51.3,51.65,16946,0
2007-03-21,51.8,53.1,51.6,53,20147,0
2007-03-22,53.1,53.25,51.85,52,42978,0
2007-03-23,51.85,52.5,51.3,51.6,81922,0
2007-03-26,51.5,52.35,50.75,50.75,21062,0
2007-03-27,50.75,50.75,49.35,50.2,23609,0
2007-03-28,49.7,50,48.95,49.25,54709,0
2007-03-29,49.4,50.5,48.5,49.55,52774,0
2007-03-30,49.9,50.9,49.25,50.75,21714,0
2007-04-02,50.75,51.25,48.75,49.15,22902,0
2007-04-03,49.3,49.85,48.5,49.65,114740,0
2007-04-04,49.5,49.65,48.8,49.25,39373,0
2007-04-05,49.4,51.65,49.3,51.35,61407,0
2007-04-09,51.5,51.7,51.25,51.6,22552,0
2007-04-10,51.45,52.3,50.35,50.5,41947,0
2007-04-11,50.5,51.1,50.05,50.25,26762,0
2007-04-12,50.4,51.1,49.7,51.1,22541,0
2007-04-13,50.95,51.7,50.55,51.65,29325,0
2007-04-16,51.7,52.3,50.45,50.8,44223,0
2007-04-17,50.95,50.95,49.85,50.55,21822,0
2007-04-18,50.55,51.05,50.35,50.65,25486,0
2007-04-19,50.65,50.95,50.15,50.55,21667,0
2007-04-20,51.05,51.05,49.95,50.1,20982,0
2007-04-23,49.85,50.6,49.5,49.7,30373,0
2007-04-24,50.1,50.1,49.5,49.5,24126,0
2007-04-25,49.75,49.9,48.75,49.05,33706,0
2007-04-26,49,49.8,48.6,49.45,33187,0
2007-04-27,49.2,49.45,48.6,48.75,16822,0
2007-04-30,49.1,53.05,46.65,46.75,223669,0
2007-05-01,46.5,46.9,43.65,44.35,242346,0
2007-05-02,44.25,45.5,44.25,44.75,123281,0
2007-05-03,44.7,45.3,43.9,44.55,94598,0
2007-05-04,44.6,47.05,44.6,46.9,81065,0
2007-05-07,47.1,49,46.9,47.45,87172,0
2007-05-08,47.2,47.5,46.35,46.45,69444,0
2007-05-09,47.2,47.2,45.8,46.05,33208,0
2007-05-10,45.8,46.85,45.35,45.75,50408,0
2007-05-11,45.9,47.55,45.5,47.55,63783,0
2007-05-14,47.8,49.9,47.5,48.55,156579,0
2007-05-15,48.25,49.75,47.25,47.4,80600,0
2007-05-16,47.5,48.4,46.95,48.05,42408,0
2007-05-17,48,48.1,47.3,47.95,26761,0
2007-05-18,48.05,48.8,47.55,48.15,28560,0
2007-05-21,48.05,49,47.55,48.4,34852,0
2007-05-22,48.3,49.05,47.95,48.2,24801,0
2007-05-23,48.45,49.15,47.5,47.55,36971,0
2007-05-24,47.35,48.55,46.8,47.35,45733,0
2007-05-25,47.7,48.25,47.2,48,28553,0
2007-05-29,47.65,49.1,47.65,48.3,58883,0
2007-05-30,48.2,49.4,47.75,49.3,26579,0
2007-05-31,49.5,49.5,49.05,49.35,36073,0
2007-06-01,49.5,49.75,49.25,49.45,23898,0
2007-06-04,50,52.85,50,52.05,114765,0
2007-06-05,51.6,53.85,51.4,53.05,46205,0
2007-06-06,52.75,54.45,50.65,50.7,60703,0
2007-06-07,50.5,50.5,47.8,50,71369,0
2007-06-08,49.75,51.05,48.95,50.55,63482,0
2007-06-11,50.5,53,50.5,52.5,120770,0
2007-06-12,52.15,53.05,50.5,50.8,93814,0
2007-06-13,51.2,51.55,50.4,51.35,77065,0
2007-06-14,51.5,52.65,51.5,52,237903,0
2007-06-15,52.55,52.65,51.5,51.9,35709,0
2007-06-18,51.8,51.85,50.35,51.1,60068,0
2007-06-19,51.7,51.7,49.8,50.05,31649,0
2007-06-20,50.25,50.25,49.2,49.35,53300,0
2007-06-21,49.25,49.25,48.4,48.75,34849,0
2007-06-22,48.75,49.1,48,48.35,24809,0
2007-06-25,48.55,48.85,47.45,47.75,42367,0
2007-06-26,48.15,48.15,46.7,47.55,45904,0
2007-06-27,47.45,49.5,46.95,48.7,35525,0
2007-06-28,48.8,48.8,47.1,47.25,23625,0
2007-06-29,47.5,47.55,45.75,46.05,49898,0
2007-07-02,46.4,47,46.05,46.7,31486,0
2007-07-03,46.7,47.7,45.9,47.4,8207,0
2007-07-05,47.55,47.8,46.95,47.35,31555,0
2007-07-06,47.45,47.45,46.4,46.55,21231,0
2007-07-09,46.55,46.55,45.65,45.95,30931,0
2007-07-10,45.8,46.4,45.05,46,58504,0
2007-07-11,46.2,47.1,45.45,47.05,55567,0
2007-07-12,47.2,47.5,46.6,46.95,52484,0
2007-07-13,47.05,54.6,47.05,50.45,935307,0
2007-07-16,50.5,50.85,49.5,49.8,119952,0
2007-07-17,50,50,48.85,49.55,96936,0
2007-07-18,49,49.2,47.55,48,87049,0
2007-07-19,48.15,48.6,47.9,47.95,44893,0
2007-07-20,47.95,48.2,47.5,47.5,45696,0
2007-07-23,47.8,48,47.25,47.65,50195,0
2007-07-24,47.5,47.7,45.95,46.2,137279,0
2007-07-25,46.35,46.4,45,45.4,64874,0
2007-07-26,44.95,45.5,43.2,44.05,91041,0
2007-07-27,43.8,44.1,42.9,42.9,50292,0
2007-07-30,43.5,43.5,42.55,43.05,43288,0
2007-07-31,44.4,45.25,43.65,44.4,60069,0
2007-08-01,44.4,44.5,42.5,43.15,95871,0
2007-08-02,43.55,44.85,43.5,44.2,45569,0
2007-08-03,44.5,45.8,44.25,45,43555,0
2007-08-06,45.5,46.15,43.6,46.1,64817,0
2007-08-07,45.85,47.65,45.55,46.7,92312,0
2007-08-08,47.4,51.25,47.4,49.95,167995,0
2007-08-09,49.5,54.25,49.4,49.95,221865,0
2007-08-10,47.8,51.25,47.75,49.4,105082,0
2007-08-13,49.95,53.9,48.6,48.9,62378,0
2007-08-14,49.25,49.3,45.8,46.5,82042,0
2007-08-15,46.5,47.85,46,46.65,65841,0
2007-08-16,46.25,46.8,44.5,45.2,66842,0
2007-08-17,46.25,48.9,45.4,47.55,49501,0
2007-08-20,47.6,48.55,47.6,48.35,35894,0
2007-08-21,48,48.5,47.15,47.55,24329,0
2007-08-22,48.05,48.85,47.75,47.9,33978,0
2007-08-23,48,48.3,47.4,47.65,22066,0
2007-08-24,47.75,49.1,47.25,48.75,30530,0
2007-08-27,48.8,48.8,47.7,47.75,18997,0
2007-08-28,47.55,48,45.9,46.2,37589,0
2007-08-29,46.65,46.85,45.85,46.6,39956,0
2007-08-30,44,45.1,42.9,44.9,261186,0
2007-08-31,45.45,45.45,43.65,44.35,64756,0
2007-09-04,44.75,45.5,44,44.75,70115,0
2007-09-05,44.55,44.55,43.5,43.8,34050,0
2007-09-06,44.05,44.05,43.4,43.65,19626,0
2007-09-07,43.25,43.75,43.1,43.45,52714,0
2007-09-10,43.75,43.8,42.55,43.55,35382,0
2007-09-11,44,44.2,42.75,44.1,37410,0
2007-09-12,44.1,44.4,43.2,43.9,51654,0
2007-09-13,44.05,44.45,43.55,43.6,41685,0
2007-09-14,43.05,43.8,42.8,43.7,26430,0
2007-09-17,43.75,43.9,43.05,43.9,37215,0
2007-09-18,43.95,46.9,43.8,46.4,70073,0
2007-09-19,46.55,47.1,46.3,46.5,42605,0
2007-09-20,46.25,46.95,45.25,45.45,61523,0
2007-09-21,45.8,45.8,43.75,43.75,51887,0
2007-09-24,43.75,45,43.35,44.7,40760,0
2007-09-25,44.6,45.25,44.5,44.85,41081,0
2007-09-26,44.85,44.95,43.55,44.05,34563,0
2007-09-27,44.35,45.75,44.1,45.75,46078,0
2007-09-28,45.6,47.5,45.5,47.2,65892,0
2007-10-01,47.2,49.7,46,49.5,84199,0
2007-10-02,49.4,52.05,48.7,52.05,111137,0
2007-10-03,52.25,52.65,50.2,51,88853,0
2007-10-04,51.3,52.75,51.3,52.1,75891,0
2007-10-05,52.65,55,51.1,54.95,60563,0
2007-10-08,54.75,54.95,53.05,53.2,29635,0
2007-10-09,53,55.4,53,55.35,45676,0
2007-10-10,55.1,55.45,53.15,53.15,62232,0
2007-10-11,53.25,54.45,51.75,52.5,62154,0
2007-10-12,52.35,53.2,52.15,52.55,40835,0
2007-10-15,52.25,52.7,51.4,51.65,43688,0
2007-10-16,51.35,51.5,50.15,50.75,88969,0
2007-10-17,51,51.4,50.75,51.25,82761,0
2007-10-18,51.45,54.15,50.8,53.4,46000,0
2007-10-19,53.45,53.75,50.75,51.05,37079,0
2007-10-22,49.35,51.55,42.35,51,160407,0
2007-10-23,51.4,51.85,50,50.45,28295,0
2007-10-24,50.3,51.9,50.2,51.05,53674,0
2007-10-25,51.05,52.55,48.85,49.65,44828,0
2007-10-26,50,52,49.75,50.8,110950,0
2007-10-29,51.1,52.05,50.65,51.3,66055,0
2007-10-30,50.95,51.45,50.85,51.35,38342,0
2007-10-31,51.8,52.75,51.15,51.85,41200,0
2007-11-01,51.5,52.55,51.35,52,29806,0
2007-11-02,52,59.65,52,58.4,325847,0
2007-11-05,57.95,58.15,55.05,55.85,129426,0
2007-11-06,56.2,63.1,56.2,58.4,474858,0
2007-11-07,58.3,59.2,58.3,58.7,193626,0
2007-11-08,58.55,59.7,54,56.25,140423,0
2007-11-09,56.7,60.35,54.1,60.05,205565,0
2007-11-12,60,60.3,57.4,57.55,88833,0
2007-11-13,56.25,59.1,55.75,56.7,110231,0
2007-11-14,57,57.45,54.15,54.25,153797,0
2007-11-15,54.6,54.95,52.1,52.1,176156,0
2007-11-16,52.45,53.85,52,52.8,99786,0
2007-11-19,52.6,53.05,50.25,51.3,121195,0
2007-11-20,51.25,51.7,50.55,50.9,111463,0
2007-11-21,50.45,51.8,48.75,50.5,76088,0
2007-11-23,51,53.5,50.6,52.4,25930,0
2007-11-26,48.5,50,46.05,48.25,478629,0
2007-11-27,48.6,49.65,47.55,48.4,148252,0
2007-11-28,48.9,50.4,47.15,49.75,160340,0
2007-11-29,51.9,52.75,49.55,50.1,68496,0
2007-11-30,50.8,52.05,48.25,49.85,162366,0
2007-12-03,49.9,50,45.45,46.5,250290,0
2007-12-04,46.35,46.75,45.05,45.4,176538,0
2007-12-05,46.05,46.5,44.4,44.8,128758,0
2007-12-06,44.35,46.4,44.1,46.05,130515,0
2007-12-07,49.55,49.95,39.9,44.25,1992454,0
2007-12-10,45.5,47.7,45.45,46.3,518699,0
2007-12-12,52.5,52.5,43.3,45.3,867924,0
2007-12-13,45.5,46.1,42.5,43.55,334871,0
2007-12-14,43.75,45.2,40.25,44.65,303101,0
2007-12-17,44.3,44.9,42.5,42.7,130183,0
2007-12-18,43,45.15,42.1,44.6,114631,0
2007-12-19,44.35,46.35,44.35,44.95,131893,0
2007-12-20,45.15,45.2,44.05,44.95,108434,0
2007-12-21,45,45.4,44,44.1,106011,0
2007-12-24,44.5,45,43.6,44.95,85088,0
2007-12-26,45,45,44.35,44.5,32940,0
2007-12-27,44.3,45.1,43.85,44.1,64469,0
2007-12-28,44.3,46.15,44.1,45.85,83690,0
2007-12-31,45.65,46.3,44.45,44.6,64446,0
2008-01-02,44.75,45.65,44,44.35,70123,0
2008-01-03,44.75,44.95,43.4,44.4,75486,0
2008-01-04,44.35,44.4,42.9,43.85,62994,0
2008-01-07,43.85,43.95,42.25,42.35,75980,0
2008-01-08,42.5,43.3,42.25,42.5,73564,0
2008-01-09,42.65,42.75,40.8,41.5,99603,0
2008-01-10,41.8,42.3,41.4,42.2,102639,0
2008-01-11,42.05,42.05,40.15,40.9,68938,0
2008-01-14,41.05,42.2,40.85,42,92223,0
2008-01-15,42,42.3,40.9,41.2,54681,0
2008-01-16,41.35,41.5,38.75,39,120375,0
2008-01-17,39.25,39.35,37.7,38.75,159622,0
2008-01-18,38.95,41.45,38.1,38.2,129722,0
2008-01-22,33.45,36.25,30.1,33.75,201877,0
2008-01-23,33.3,35.7,32.5,35.1,139247,0
2008-01-24,35.3,36.75,35,35.4,100028,0
2008-01-25,35.5,36.15,31.65,32.65,165555,0
2008-01-28,32.5,33.75,32.05,32.75,104216,0
2008-01-29,32.9,33.95,30.7,31.3,136884,0
2008-01-30,31.45,33.05,31.05,32.6,91435,0
2008-01-31,32.7,32.95,30.75,31.75,70127,0
2008-02-01,31.6,33.75,31,32.45,132098,0
2008-02-04,32.6,33.85,32.5,33.25,60806,0
2008-02-05,33.05,33.3,30.9,31.1,68238,0
2008-02-06,31.25,31.65,29.95,29.95,62881,0
2008-02-07,30,30.2,28.9,30,68620,0
2008-02-08,30.15,30.75,29.9,30.55,55059,0
2008-02-11,30.55,31.3,30.05,30.1,54404,0
2008-02-12,30.25,32.25,30.25,31.9,59997,0
2008-02-13,32.05,32.95,31.6,32.5,40146,0
2008-02-14,32.65,33.35,31.6,31.6,67646,0
2008-02-15,31.75,32.05,29.55,29.9,178947,0
2008-02-19,30,30.25,29.45,29.7,77219,0
2008-02-20,29.85,30,28.95,29.5,106832,0
2008-02-21,29.6,30.5,28.95,30.4,111530,0
2008-02-22,30.1,31.25,29.55,30.45,97166,0
2008-02-25,30.85,41.55,30.85,38.5,762545,0
2008-02-26,36.85,41.25,36.85,39.35,177816,0
2008-02-27,39.2,39.35,36.25,36.5,136357,0
2008-02-28,36.5,39.7,35.5,38.55,386732,0
2008-02-29,38.4,39.05,35.75,37.5,214879,0
2008-03-03,38.25,39,35.7,35.75,118533,0
2008-03-04,35.85,36.45,34.55,35,61407,0
2008-03-05,35.1,36.5,34.6,35.6,55284,0
2008-03-06,35.5,35.5,33,33.05,69523,0
2008-03-07,33.7,34.15,32.05,32.95,92085,0
2008-03-10,32.1,33.75,30.3,30.8,97470,0
2008-03-11,31.7,32.65,30.65,32.2,94468,0
2008-03-12,32.35,35,31.6,33.55,295841,0
2008-03-13,33.55,34.05,32.15,33,170243,0
2008-03-14,33.15,33.6,30.45,31.2,131631,0
2008-03-17,40,46.55,38.45,40.75,1509209,0
2008-03-18,41.5,43.6,41.3,42.25,324077,0
2008-03-19,41.75,42.05,39.45,39.7,171870,0
2008-03-20,40.5,41.3,37.5,39.45,198905,0
2008-03-24,40.25,41.75,38.9,41.65,154983,0
2008-03-25,42,42.65,40.75,41.5,112586,0
2008-03-26,41.75,42.75,41.1,42.3,139554,0
2008-03-27,42.5,43.9,41.9,43.15,139807,0
2008-03-28,43.1,43.7,42.05,42.5,51866,0
2008-03-31,42.8,42.8,41.35,42,67123,0
2008-04-01,42.35,42.95,41.15,41.3,80979,0
2008-04-02,41.7,42.75,41.5,41.95,58474,0
2008-04-03,41.35,41.6,40.55,41.3,93692,0
2008-04-04,41.1,41.5,40.25,40.45,85439,0
2008-04-07,40.65,41.15,39.8,40.5,95109,0
2008-04-08,40.25,40.5,39.4,39.75,89372,0
2008-04-09,40.05,40.05,38.1,38.5,112991,0
2008-04-10,38.55,38.55,37.65,37.85,72667,0
2008-04-11,37.55,38.6,36.7,37.35,59085,0
2008-04-14,37.85,37.85,36.8,37.35,53442,0
2008-04-15,37.4,37.45,34.4,36,100602,0
2008-04-16,36.15,36.5,35.1,35.65,308471,0
2008-04-17,35.5,37.75,35.5,37.5,189118,0
2008-04-18,38.5,39.95,38.1,39.8,179252,0
2008-04-21,39.9,42.5,39.8,42.4,274151,0
2008-04-22,42,42,40.9,41.25,170640,0
2008-04-23,41.3,41.7,39.65,41.6,142572,0
2008-04-24,41.4,43.35,40.85,42.7,159220,0
2008-04-25,43.25,44.75,42.5,44.15,135114,0
2008-04-28,44.45,44.45,42.8,43.9,101570,0
2008-04-29,43.6,43.85,41.65,43.25,102095,0
2008-04-30,41.7,43.65,41.7,43.5,82758,0
2008-05-01,43.5,44.3,42.7,44.3,94640,0
2008-05-02,44.35,44.45,42.8,43.85,92812,0
2008-05-05,43.55,45.75,42.5,44.85,70921,0
2008-05-06,44.75,45.1,43.7,44.85,65839,0
2008-05-07,45.1,45.55,44.3,45.5,97294,0
2008-05-08,45.1,48.4,44.7,46.95,222108,0
2008-05-09,47.15,51.15,46.35,50.3,247993,0
2008-05-12,50.45,50.45,47.4,49,111788,0
2008-05-13,48.75,48.75,45.75,45.75,104837,0
2008-05-14,47.5,49,44.25,46.8,236231,0
2008-05-15,47,49.9,46.05,48.15,199622,0
2008-05-16,48.05,48.7,47,47.55,157010,0
2008-05-19,47.65,48.9,47.2,47.35,66783,0
2008-05-20,47.05,48,45.25,46.4,99849,0
2008-05-21,46.7,47.5,46.45,47.15,101381,0
2008-05-22,47.85,48.95,45.7,46,157201,0
2008-05-23,45.7,47.35,45.7,46.5,72654,0
2008-05-27,46.5,46.95,44.2,46.55,229102,0
2008-05-28,46.8,47.25,45.75,46.1,40628,0
2008-05-29,46.1,46.95,45.7,46.65,113379,0
2008-05-30,46.9,47.1,46.05,46.4,108071,0
2008-06-02,46.15,46.6,45.55,46.4,63773,0
2008-06-03,46.65,47.95,45.75,46.7,104179,0
2008-06-04,46.5,47.65,45.5,47.1,92179,0
2008-06-05,47.35,50.6,46.75,50.15,266747,0
2008-06-06,49.9,50.1,48.55,48.8,68566,0
2008-06-09,49.75,49.75,47.45,48,70265,0
2008-06-10,47.65,48.2,46.55,47.75,98535,0
2008-06-11,47.85,48.2,46.6,46.7,61290,0
2008-06-12,46.95,47.7,46.25,47.65,57372,0
2008-06-13,47.65,48.65,47.5,48.55,90286,0
2008-06-16,48.6,48.7,47.15,47.9,77550,0
2008-06-17,48.15,50.35,47.65,50.05,133784,0
2008-06-18,50.15,51.05,48.5,50.05,117663,0
2008-06-19,50,51.85,49.6,51.15,107373,0
2008-06-20,50.95,51.45,49.55,49.95,105350,0
2008-06-23,49.95,51,49.75,49.95,85917,0
2008-06-24,50.2,50.25,48.55,48.55,52209,0
2008-06-25,49.1,49.85,48,48.3,134237,0
2008-06-26,48.45,48.6,45.45,45.85,164253,0
2008-06-27,46,46.25,43.6,44.05,179200,0
2008-06-30,43.9,44.5,42.55,44,125961,0
2008-07-01,43.55,44.35,42.6,43.25,91996,0
2008-07-02,42.9,44.65,42.5,43.25,111223,0
2008-07-03,43.2,43.7,42.45,43.35,34331,0
2008-07-07,43.25,43.75,41.4,43.3,186990,0
2008-07-08,43.45,43.6,41.6,43.1,192706,0
2008-07-09,43,45.15,43,43.5,217535,0
2008-07-10,43.6,44.05,41.4,42.05,118283,0
2008-07-11,41.45,42.9,40.2,41.7,176516,0
2008-07-14,54.25,55.75,50,51.85,1920154,0
2008-07-15,51.25,56.6,50.2,54.5,652919,0
2008-07-16,52.3,55.7,52.25,55.05,230683,0
2008-07-17,54.75,56.5,54.75,56.1,244076,0
2008-07-18,55.6,56.45,54,54.45,234749,0
2008-07-21,53.6,57.9,53.6,57.45,230847,0
2008-07-22,56.15,60.15,56.15,58.65,173687,0
2008-07-23,58.9,59,55.85,57.5,227828,0
2008-07-24,57.85,58.7,55.05,55.7,211329,0
2008-07-25,55.6,56.35,54.6,56,125967,0
2008-07-28,56.2,57.55,54.4,55.15,139788,0
2008-07-29,55.45,56.7,55,55.1,146029,0
2008-07-30,56.35,56.7,55,56.7,67960,0
2008-07-31,56.25,60,56.25,59.25,122420,0
2008-08-01,60.05,60.95,57.9,60.35,84085,0
2008-08-04,60.5,60.95,59.35,60.75,56099,0
2008-08-05,60.7,62.8,59.95,61.75,89807,0
2008-08-06,61.9,63.85,60.2,60.75,126597,0
2008-08-07,61.2,62,58.85,58.95,134195,0
2008-08-08,58.6,60.25,58.2,59.75,70228,0
2008-08-11,44.4,50.65,38.8,48.9,1983913,0
2008-08-12,46.95,48.9,45.95,46.75,504554,0
2008-08-13,45,45.95,41.8,43.1,546338,0
2008-08-14,43.15,44.4,42.05,43.05,280372,0
2008-08-15,43.35,43.9,42.5,42.7,118309,0
2008-08-18,42.75,43.9,42.25,42.65,122291,0
2008-08-19,42.2,42.8,41.75,42.45,89511,0
2008-08-20,42.35,43.1,41.3,41.95,131682,0
2008-08-21,41.55,45.3,41.3,44.8,227399,0
2008-08-22,43.45,44.5,42.8,43.3,122748,0
2008-08-25,42.55,44.1,42.5,43.2,96499,0
2008-08-26,42.9,44.25,42.5,42.7,79268,0
2008-08-27,43,43.3,42.4,42.75,72637,0
2008-08-28,42.55,43.75,42.15,43.55,96666,0
2008-08-29,43.25,44.05,42.8,43.95,49533,0
2008-09-02,44.15,44.15,42.75,42.8,116558,0
2008-09-03,42.95,43.65,42.55,43,86886,0
2008-09-04,43.05,43.05,41.1,41.45,131332,0
2008-09-05,41.15,41.15,39.5,40.55,114215,0
2008-09-08,41,41.35,40.35,41,80759,0
2008-09-09,41.2,42.35,39,39.5,136289,0
2008-09-10,39.5,39.6,38.25,38.85,213050,0
2008-09-11,38.95,38.95,36.55,38.35,83773,0
2008-09-12,38,43.05,38,42.3,201542,0
2008-09-15,40.95,41.5,39.9,40.6,153009,0
2008-09-16,40.45,40.95,38.8,40.7,141813,0
2008-09-17,40.2,40.65,39.5,39.55,152169,0
2008-09-18,39.35,41.7,38.8,40.35,155184,0
2008-09-19,41.5,43.5,40.95,43.25,235690,0
2008-09-22,43.05,44.25,41.35,43.4,117663,0
2008-09-23,43.25,43.55,42.5,42.55,71638,0
2008-09-24,42.95,43.5,41.95,42.5,46594,0
2008-09-25,44.9,48.95,41.4,43.3,122270,0
2008-09-26,42.6,43.35,41,41.85,147641,0
2008-09-29,42.5,42.5,36.5,39.1,233998,0
2008-09-30,39.9,39.9,36.25,38,160058,0
2008-10-01,37.6,38,36.7,37.8,105406,0
2008-10-02,37.35,37.75,35.25,35.85,115576,0
2008-10-03,36,38.4,35.2,37.1,132236,0
2008-10-06,36.2,36.35,28.95,33.85,249181,0
2008-10-07,34.45,34.6,31.05,32.1,125097,0
2008-10-08,31.25,31.4,29.25,30.55,172211,0
2008-10-09,30.55,31.4,24.35,24.95,232687,0
2008-10-10,22.75,23.25,19.25,19.9,295907,0
2008-10-13,20.7,31.25,20.7,24.2,93173,0
2008-10-14,25,27.8,23.4,23.95,67771,0
2008-10-15,23.1,24,21.3,22.85,91746,0
2008-10-16,22.5,25.2,22.35,24.45,61451,0
2008-10-17,23.45,30.35,23.45,24.9,111946,0
2008-10-20,24.9,25.55,23.8,25.45,84689,0
2008-10-21,25.3,25.9,24.5,24.85,48835,0
2008-10-22,24.6,24.7,22.85,23.35,249778,0
2008-10-23,23.75,23.75,22.9,23.65,189341,0
2008-10-24,22.85,23.05,20.35,22.5,324477,0
2008-10-27,22.5,23.5,21.35,21.5,92782,0
2008-10-28,21.9,22.2,19.65,20.5,201651,0
2008-10-29,20.65,22.2,20.3,21.7,246000,0
2008-10-30,22.45,22.75,21.4,21.65,110664,0
2008-10-31,21.2,22.8,21.15,22.2,71883,0
2008-11-03,22.35,23.4,21.9,22.45,48425,0
2008-11-04,22.55,23.2,22.2,22.8,51367,0
2008-11-05,22.8,22.8,21.95,22.05,51398,0
2008-11-06,21.4,23.3,21.25,21.4,52831,0
2008-11-07,21.95,21.95,20.6,20.9,49756,0
2008-11-10,21.2,21.4,18.55,19,116959,0
2008-11-11,19.2,19.5,17.8,18.8,59470,0
2008-11-12,18.85,19.9,17.45,17.7,43393,0
2008-11-13,17.5,20.35,16.9,19.45,101208,0
2008-11-14,19.25,20.05,19.15,19.9,82732,0
2008-11-17,20.15,20.55,19.1,19.1,105571,0
2008-11-18,19.25,19.85,18.75,19.75,60698,0
2008-11-19,19.35,20.05,18.75,20,101391,0
2008-11-20,19.95,20.5,17.2,17.45,120365,0
2008-11-21,18.1,18.65,16.3,18.25,106866,0
2008-11-24,18.25,20.7,16.95,20.3,137439,0
2008-11-25,21,21,20,20.5,52912,0
2008-11-26,20.45,21,20.05,20.9,58323,0
2008-11-28,21.1,21.4,20.7,21.2,7625,0
2008-12-01,21.75,22.05,20.55,20.55,63601,0
2008-12-02,20.6,21.35,20.25,20.6,30555,0
2008-12-03,20.5,20.95,19.2,20,75886,0
2008-12-04,20,20.4,19.15,19.5,47345,0
2008-12-05,18.95,19.85,18.6,19.85,89390,0
2008-12-08,20.6,20.8,19.8,20.25,45674,0
2008-12-09,20.05,23.3,19.9,23.25,79558,0
2008-12-10,23.15,26.45,23.15,24.8,108338,0
2008-12-11,24.9,26,23.7,24.6,72459,0
2008-12-12,23.7,33.5,23.05,24.25,77870,0
2008-12-15,24.55,24.7,22.95,23.8,43710,0
2008-12-16,24.3,24.75,23.25,24.1,41840,0
2008-12-17,24.1,24.75,23.4,24.5,27695,0
2008-12-18,24.3,24.45,22.9,23.55,45604,0
2008-12-19,23.95,23.95,22.6,23.35,61180,0
2008-12-22,23.6,24.1,22.35,22.9,69047,0
2008-12-23,22.75,22.95,21.5,21.7,33266,0
2008-12-24,21.45,21.7,20.4,21.7,29877,0
2008-12-26,21.5,24.7,21.25,21.5,31229,0
2008-12-29,21.8,23.5,20.25,21.1,56649,0
2008-12-30,21,21.45,20.65,21.2,37776,0
2008-12-31,21.25,23.55,21.25,22.75,61136,0
2009-01-02,22.45,23.65,22.45,23.25,25349,0
2009-01-05,23.3,23.65,22.7,23.65,31383,0
2009-01-06,23.15,27.3,23.15,26.45,66385,0
2009-01-07,25.75,26.15,25.1,25.7,28356,0
2009-01-08,25.5,27,25.05,26.75,28961,0
2009-01-09,26.75,27.45,25.4,25.6,25510,0
2009-01-12,25.8,26.55,25.1,25.35,21871,0
2009-01-13,25.35,25.8,25.1,25.5,20651,0
2009-01-14,24.95,25.65,24.85,25.35,42738,0
2009-01-15,25.6,25.6,24.4,25.2,43545,0
2009-01-16,25.75,27.45,24.9,26.8,85837,0
2009-01-20,26.95,26.95,24.95,25.25,38150,0
2009-01-21,25.8,25.8,23.85,25.2,45789,0
2009-01-22,25.2,25.65,23.95,24.5,34215,0
2009-01-23,24.45,24.55,23.95,24.3,14649,0
2009-01-26,24.65,26.25,24.1,25.7,44977,0
2009-01-27,25.85,26.8,24.3,26.45,85109,0
2009-01-28,27.05,27.9,26.65,27.65,49419,0
2009-01-29,27.2,27.55,26.05,26.25,27276,0
2009-01-30,26.5,26.9,25.4,26.8,30913,0
2009-02-02,26.55,26.55,24.85,25,55456,0
2009-02-03,25.25,25.6,24.75,25.45,30747,0
2009-02-04,25.5,25.8,24.35,25,29116,0
2009-02-05,25.1,25.35,23.75,25.2,43554,0
2009-02-06,25.25,25.45,24.25,24.85,52565,0
2009-02-09,24.55,25.2,24.45,24.5,24686,0
2009-02-10,24.4,24.75,23.1,23.2,42409,0
2009-02-11,22.95,24.15,22.75,23.8,21908,0
2009-02-12,23.4,24.15,23.2,23.65,25751,0
2009-02-13,24.15,24.15,22.7,23.15,28749,0
2009-02-17,22.85,23.05,21.7,21.7,32321,0
2009-02-18,21.75,22,20,20,21778,0
2009-02-19,20,20.35,16.75,16.9,85504,0
2009-02-20,16.9,17.45,15.2,15.75,106374,0
2009-02-23,16.15,16.35,15.55,15.9,35166,0
2009-02-24,15.9,16.8,15.7,15.8,20337,0
2009-02-25,16.05,17.3,15.55,17,69737,0
2009-02-26,17.45,19.45,17.2,18.9,146989,0
2009-02-27,18.35,20.3,18.25,19.15,110022,0
2009-03-02,18.55,19.1,16.5,18.05,73527,0
2009-03-03,18,18.45,16.2,16.8,22860,0
2009-03-04,16.8,17.45,16.2,16.35,128697,0
2009-03-05,16.3,16.35,14.75,15.7,47648,0
2009-03-06,15.9,15.9,14.1,14.3,39757,0
2009-03-09,14.05,14.6,13.25,13.65,23767,0
2009-03-10,13.85,14.2,13.5,13.9,41183,0
2009-03-11,14,15,13.8,14.1,60339,0
2009-03-12,14.3,15.5,14,14.55,83994,0
2009-03-13,14.5,14.9,13.4,13.85,66917,0
2009-03-16,14.2,14.5,13.4,13.8,36530,0
2009-03-17,13.6,13.85,13.45,13.8,40919,0
2009-03-18,13.95,14.25,12.85,13.1,66607,0
2009-03-19,14,16.45,13.85,16,182579,0
2009-03-20,16.75,16.75,15.45,15.85,87846,0
2009-03-23,16,17.65,16,17.55,65359,0
2009-03-24,17.55,17.75,16.85,17.55,27630,0
2009-03-25,17.5,18.35,15.9,16.15,49608,0
2009-03-26,16.5,16.8,15.35,15.55,35606,0
2009-03-27,15.6,15.85,15.15,15.4,25575,0
2009-03-30,15.1,15.1,13.25,13.5,48094,0
2009-03-31,14.55,15,13.8,14.65,85368,0
2009-04-01,14.65,15.8,14.45,15.2,57620,0
2009-04-02,15.35,16.5,15.2,16.35,36481,0
2009-04-03,16.4,16.5,15.1,15.7,31130,0
2009-04-06,15.65,15.75,15.1,15.5,61494,0
2009-04-07,15.45,15.65,14.6,15.25,80533,0
2009-04-08,15.15,16.15,14.7,15.9,52022,0
2009-04-09,20.5,21.2,18.25,19.85,1631465,0
2009-04-13,20.25,22,19.85,21.05,239669,0
2009-04-14,22,22.95,21.15,22.45,178392,0
2009-04-15,22.45,23.1,21.5,22.4,114029,0
2009-04-16,22.45,22.45,21.25,21.55,67050,0
2009-04-17,21.45,21.55,20.8,21.25,63262,0
2009-04-20,20.75,21.5,20.6,21.05,91496,0
2009-04-21,20.7,20.9,20.35,20.55,78052,0
2009-04-22,20.95,20.95,19.65,19.7,106687,0
2009-04-23,20,20.05,18.85,19.2,129321,0
2009-04-24,19.15,19.6,18.75,19.5,97996,0
2009-04-27,19.5,19.85,19.1,19.25,51899,0
2009-04-28,18.85,19.5,18.6,18.95,101336,0
2009-04-29,19,20.6,19,20.05,98046,0
2009-04-30,20.5,20.9,20.2,20.45,54226,0
2009-05-01,20.6,20.6,19.25,19.85,74892,0
2009-05-04,20,20.85,20,20.4,70480,0
2009-05-05,20.25,20.8,20.1,20.5,90836,0
2009-05-06,20.55,22.5,20.55,22.2,200545,0
2009-05-07,22.5,23,21.25,21.65,111551,0
2009-05-08,21.7,22.7,21.55,22.5,78125,0
2009-05-11,22.4,23.75,22.2,23.25,81130,0
2009-05-12,23.2,23.4,22.4,22.4,63233,0
2009-05-13,22.45,22.9,21.7,22.1,128815,0
2009-05-14,21.85,22.15,21.05,21.35,24517,0
2009-05-15,21.25,21.45,20.1,20.5,48967,0
2009-05-18,20.95,22,20,21.85,398413,0
2009-05-19,22.3,22.45,21.15,22.35,65187,0
2009-05-20,22.95,23,22.1,22.35,68317,0
2009-05-21,22.3,22.3,20.55,20.85,50544,0
2009-05-22,20.9,21.15,20.65,20.7,28321,0
2009-05-26,20.85,21.65,20.4,21.05,33028,0
2009-05-27,21,21.2,20.6,20.65,20452,0
2009-05-28,20.65,21,20.35,20.45,25737,0
2009-05-29,20.65,20.85,20.6,20.75,25028,0
2009-06-01,20.7,20.85,19.75,19.9,45912,0
2009-06-02,19.8,19.9,19.5,19.75,29032,0
2009-06-03,19.9,19.9,19.05,19.15,50807,0
2009-06-04,19.4,19.65,19.15,19.2,91333,0
2009-06-05,19.1,19.6,18.85,19,57817,0
2009-06-08,19.2,20.55,18.9,20.25,67317,0
2009-06-09,20.35,20.7,19.65,20.35,38257,0
2009-06-10,20.35,20.9,20,20.25,24621,0
2009-06-11,19.95,20.45,19.6,20.1,37413,0
2009-06-12,20,20.15,19.65,19.65,19036,0
2009-06-15,19.8,20.15,19.15,19.25,34584,0
2009-06-16,19.35,21.9,19.35,20.75,134577,0
2009-06-17,20.75,20.75,19.75,20.3,43992,0
2009-06-18,20.25,20.5,19.9,20.4,39433,0
2009-06-19,20.9,21.05,19.8,20.15,65378,0
2009-06-22,19.85,20.3,18.75,18.95,39391,0
2009-06-23,19.3,19.65,17.8,17.8,37158,0
2009-06-24,17.7,18.1,17.3,17.5,48276,0
2009-06-25,17.4,17.9,17.2,17.5,60421,0
2009-06-26,17.7,19.6,17.45,19.35,278284,0
2009-06-29,19.7,20,18.85,19.15,28866,0
2009-06-30,19.15,19.2,18.6,18.6,27935,0
2009-07-01,18.75,19.95,18.75,19.45,33123,0
2009-07-02,18.95,20,18.75,19.7,57298,0
2009-07-06,19.5,20,18.6,19.25,49878,0
2009-07-07,19.35,19.5,18.65,19,59611,0
2009-07-08,19,19.2,18.45,18.75,57696,0
2009-07-09,19.1,19.75,18.75,19.55,54902,0
2009-07-10,19.2,19.55,18.85,18.85,25675,0
2009-07-13,18.65,19.6,18.25,19.2,26091,0
2009-07-14,19.15,19.4,18.7,19.3,17107,0
2009-07-15,19.35,19.75,19.2,19.75,89573,0
2009-07-16,19.1,19.9,19.1,19.55,15253,0
2009-07-17,19.4,19.75,18.75,18.85,55695,0
2009-07-20,19,20.3,18.65,20.2,64822,0
2009-07-21,20.05,20.4,19.45,19.85,26527,0
2009-07-22,20.45,20.45,19.8,20.3,46071,0
2009-07-23,20.15,21.1,20.1,20.9,56718,0
2009-07-24,20.55,21.05,20.25,20.5,27645,0
2009-07-27,20.25,20.95,20.25,20.7,10686,0
2009-07-28,20.7,22.5,20.15,21.5,144882,0
2009-07-29,21.65,22.45,21.65,22.1,60736,0
2009-07-30,22.5,22.55,20.8,21.2,75690,0
2009-07-31,21,21.05,19.7,20.3,118370,0
2009-08-03,20.7,20.95,20,20.9,40634,0
2009-08-04,20.8,21.4,20.75,21,28940,0
2009-08-05,21.1,21.8,20.9,21.5,81793,0
2009-08-06,21.8,24,21.65,23,391485,0
2009-08-07,23.4,23.9,22.5,23.5,266584,0
2009-08-10,23.55,23.55,22.5,23.2,79693,0
2009-08-11,21,21.3,19.3,21.3,344331,0
2009-08-12,20,20.75,19.5,19.5,224168,0
2009-08-13,19.5,20.2,18.5,20.2,139004,0
2009-08-14,20.25,20.25,19.1,20.05,176660,0
2009-08-17,20,20,18.85,19.4,114948,0
2009-08-18,19.4,19.4,18.75,18.8,70390,0
2009-08-19,18.5,19.95,18.5,19.85,83955,0
2009-08-20,20.05,20.3,19.65,20.2,33923,0
2009-08-21,20.3,21.05,20.25,21.05,52656,0
2009-08-24,21.25,21.25,20.6,21.1,112301,0
2009-08-25,21.05,21.35,20.9,21.2,68836,0
2009-08-26,21.45,22.35,21.45,22.25,327240,0
2009-08-27,22.4,22.65,22.15,22.5,144865,0
2009-08-28,22.7,22.95,21.95,22.3,77497,0
2009-08-31,22.1,23.4,22.05,22.35,133596,0
2009-09-01,22.4,22.65,21.9,22.15,112963,0
2009-09-02,22,22.2,21.5,21.7,86973,0
2009-09-03,21.95,22.1,21.4,21.95,122978,0
2009-09-04,22.15,22.15,21.55,21.8,87496,0
2009-09-08,22.1,22.6,21.85,22.5,103655,0
2009-09-09,22.5,22.75,22,22.15,100206,0
2009-09-10,22.25,22.7,21.95,22.65,102612,0
2009-09-11,22.5,22.75,22.1,22.25,105174,0
2009-09-14,22.15,22.8,22.1,22.8,106670,0
2009-09-15,22.75,22.85,22.4,22.5,150118,0
2009-09-16,22.7,22.75,22.15,22.75,63711,0
2009-09-17,22.75,23,22.25,22.35,57218,0
2009-09-18,22.6,22.8,22.3,22.75,69064,0
2009-09-21,22.8,23.2,22.55,22.9,111649,0
2009-09-22,22.8,22.85,22,22.1,167923,0
2009-09-23,22.15,22.35,21.95,22.25,121342,0
2009-09-24,22.2,22.45,21.45,21.65,57816,0
2009-09-25,21.8,22,21.3,21.3,77928,0
2009-09-28,21.6,22.1,21.6,22,82883,0
2009-09-29,21.8,22.05,21.8,22,63857,0
2009-09-30,21.85,22.3,21.25,21.65,57436,0
2009-10-01,21.45,22,21.25,21.45,120844,0
2009-10-02,21.5,21.9,21.25,21.7,46446,0
2009-10-05,21.7,22.4,21.7,22.25,194478,0
2009-10-06,22.25,22.7,22.1,22.2,54704,0
2009-10-07,22,22.45,22,22.45,75879,0
2009-10-08,22.45,22.6,22.25,22.5,55720,0
2009-10-09,22.5,23.05,22.4,22.75,94191,0
2009-10-12,23,23.75,22.9,23.7,47831,0
2009-10-13,24.15,24.15,23.2,24,68922,0
2009-10-14,22.05,23.2,21.6,22.05,174477,0
2009-10-15,22.4,22.55,22.05,22.4,48394,0
2009-10-16,22.15,22.4,21.75,21.75,45860,0
2009-10-19,22.35,22.6,21.35,21.4,85993,0
2009-10-20,21.85,21.85,20.45,20.55,93771,0
2009-10-21,20.65,20.75,20.4,20.55,52997,0
2009-10-22,20.9,21.8,20.4,21.65,109102,0
2009-10-23,21.8,21.8,21.25,21.3,48167,0
2009-10-26,21.55,21.65,21.2,21.35,136017,0
2009-10-27,21.3,21.6,21.2,21.45,73981,0
2009-10-28,21.25,21.25,20.15,20.6,88408,0
2009-10-29,20.65,20.65,20.25,20.45,61462,0
2009-10-30,20.45,20.45,19.3,19.55,58807,0
2009-11-02,19.65,20,18.9,19.1,39551,0
2009-11-03,18.95,20.4,18.75,20.2,59567,0
2009-11-04,20.55,20.55,19.95,20,38806,0
2009-11-05,19.85,20.8,19.85,20.8,19009,0
2009-11-06,20.95,20.95,20.3,20.5,30590,0
2009-11-09,20.85,21.3,20.4,20.65,138837,0
2009-11-10,20.7,21,19.85,20,69778,0
2009-11-11,19.85,20,19.2,19.25,76254,0
2009-11-12,19.3,19.45,19,19.25,31520,0
2009-11-13,19.3,19.75,19.25,19.7,23090,0
2009-11-16,19.65,20.4,19.65,20.35,58921,0
2009-11-17,20.05,20.1,19.5,19.65,35592,0
2009-11-18,19.7,19.75,19.35,19.45,26564,0
2009-11-19,19.35,19.4,18.35,18.45,133225,0
2009-11-20,18.5,18.75,18.25,18.65,28544,0
2009-11-23,19.2,19.9,18.8,19.65,123726,0
2009-11-24,19.5,20.55,19.4,20.05,294921,0
2009-11-25,19.95,20.65,19.95,20.15,42084,0
2009-11-27,19.4,20.15,18.85,20.1,22354,0
2009-11-30,20.1,20.35,19.95,20.1,39087,0
2009-12-01,20.05,20.8,20.05,20.45,32378,0
2009-12-02,20.35,20.85,20,20.6,32396,0
2009-12-03,20.9,21.2,20.4,20.6,62995,0
2009-12-04,21,21.25,20.6,20.7,17123,0
2009-12-07,20.75,20.75,20.5,20.65,29261,0
2009-12-08,20.5,20.95,20.5,20.55,41898,0
2009-12-09,20.5,20.6,20.25,20.4,35314,0
2009-12-10,20.6,20.65,20.3,20.5,42224,0
2009-12-11,20.5,20.6,20.1,20.1,18413,0
2009-12-14,20.15,20.8,19.9,20.7,60716,0
2009-12-15,20.85,20.85,20.35,20.45,38173,0
2009-12-16,20.45,20.65,20.3,20.5,22743,0
2009-12-17,20.5,20.5,19.9,19.9,27861,0
2009-12-18,20.75,21.3,19.9,21.3,218551,0
2009-12-21,21.3,22.4,21.25,22.2,87747,0
2009-12-22,22.3,22.5,21,22.35,79209,0
2009-12-23,22.35,23.25,22.2,23.15,35146,0
2009-12-24,23.05,23.15,22.1,22.8,12504,0
2009-12-28,23,23.3,22.3,22.5,27219,0
2009-12-29,22.7,23.25,22.45,22.8,30747,0
2009-12-30,22.7,22.7,22.25,22.45,19859,0
2009-12-31,22.3,22.55,22.1,22.25,20423,0
2010-01-04,22.35,22.9,22.15,22.65,32831,0
2010-01-05,22.7,23.3,22.7,22.8,18792,0
2010-01-06,22.65,23.75,22.5,23.5,49681,0
2010-01-07,23.3,23.9,23.1,23.7,26088,0
2010-01-08,23.8,24.15,23.5,24.05,36177,0
2010-01-11,24.05,24.65,23.85,24.65,35508,0
2010-01-12,24.6,25.55,24.15,25.1,92192,0
2010-01-13,24.85,27.45,24.65,27.4,102569,0
2010-01-14,27.25,29.4,27,28.6,156774,0
2010-01-15,28.4,28.45,26.9,28.05,120352,0
2010-01-19,27.85,28.05,27.4,27.8,36771,0
2010-01-20,27.4,28,27.4,27.75,37451,0
2010-01-21,27.9,28.3,27.35,27.35,42817,0
2010-01-22,27.55,27.55,25.95,26.4,64598,0
2010-01-25,26.8,26.8,26.1,26.15,26677,0
2010-01-26,26.05,26.55,25.4,26.4,43485,0
2010-01-27,26.2,26.65,26.1,26.65,33541,0
2010-01-28,26.75,26.75,25.8,25.95,30664,0
2010-01-29,26.05,26.5,25.55,25.55,22557,0
2010-02-01,25.55,26.35,25.15,26.1,48599,0
2010-02-02,26.3,27.2,25.95,27.15,34484,0
2010-02-03,27.1,27.5,26.95,27.5,30758,0
2010-02-04,27.45,27.5,25.05,25.05,35743,0
2010-02-05,24.95,25.75,24.6,24.8,41473,0
2010-02-08,24.6,26,24.6,25.35,23510,0
2010-02-09,25.8,26.45,25.7,25.95,22570,0
2010-02-10,25.75,26.05,25.15,25.8,14499,0
2010-02-11,26.1,26.9,25.8,26.9,46354,0
2010-02-12,26.45,26.85,26,26.75,23080,0
2010-02-16,26.55,26.55,26.35,26.4,49668,0
2010-02-17,26.45,27,26.4,26.5,41830,0
2010-02-18,26.45,26.45,25.65,25.8,29102,0
2010-02-19,25.8,26.15,25.35,25.65,49322,0
2010-02-22,25.6,25.85,25.4,25.4,10513,0
2010-02-23,25.5,25.7,25.25,25.3,13586,0
2010-02-24,25.55,25.65,25.05,25.6,24417,0
2010-02-25,25.2,25.9,24.7,25.85,14469,0
2010-02-26,25.95,26.3,25.4,26,23424,0
2010-03-01,26.05,26.6,26.05,26.5,41509,0
2010-03-02,26.65,26.65,26.05,26.4,26469,0
2010-03-03,26.35,27.55,26.35,27.4,43373,0
2010-03-04,27.5,27.5,26.8,27.25,13827,0
2010-03-05,27.55,27.8,27.2,27.55,16233,0
2010-03-08,27.7,27.7,26.7,27.5,7902,0
2010-03-09,27.15,28.15,27.15,28.15,15704,0
2010-03-10,28.25,30.35,28.15,30.25,91423,0
2010-03-11,30.25,31.35,29.95,31.25,46049,0
2010-03-12,31.55,33.2,31.2,32.15,69487,0
2010-03-15,32,32.35,31.25,32.25,41890,0
2010-03-16,32.3,33.25,31.55,32.05,54582,0
2010-03-17,32.3,32.6,31.8,32.35,43981,0
2010-03-18,32.4,33.1,32.05,33.05,43175,0
2010-03-19,33.15,33.15,32.3,32.75,22956,0
2010-03-22,32.6,32.95,32.55,32.75,32299,0
2010-03-23,32.85,33.35,32.6,32.75,61806,0
2010-03-24,32.65,33,32.2,32.2,29934,0
2010-03-25,32.35,33.15,32.2,32.3,32165,0
2010-03-26,32.25,32.55,31.6,31.8,23928,0
2010-03-29,32.05,33.05,32.05,33.05,39383,0
2010-03-30,33.1,33.15,32.5,32.85,17077,0
2010-03-31,32.65,33.25,32.4,33.05,23222,0
2010-04-01,33.45,35.75,33,35.7,141890,0
2010-04-05,36.05,39.25,35.9,38.45,207968,0
2010-04-06,38.35,38.45,36.65,36.7,39992,0
2010-04-07,36.6,36.7,34.3,34.6,50506,0
2010-04-08,34.25,35.85,34,35.7,48626,0
2010-04-09,35.95,36.6,35.75,36.35,57822,0
2010-04-12,36.35,38.8,36.3,38.4,81050,0
2010-04-13,38.5,40,38.05,39.8,117584,0
2010-04-14,39.6,40,38.25,39.75,223863,0
2010-04-15,39.85,39.9,39.55,39.75,41771,0
2010-04-16,39.8,41.25,39.65,40.45,96825,0
2010-04-19,39.8,42.45,39.8,41.65,227134,0
2010-04-20,42.5,43.4,42,42.5,153194,0
2010-04-21,42.5,42.65,40.9,41.6,66102,0
2010-04-22,41.35,43.2,41.2,42.35,527088,0
2010-04-23,42.5,42.75,41.85,42.5,177280,0
2010-04-26,42.8,43.5,41.95,42.35,64628,0
2010-04-27,42.2,42.5,41.25,41.4,78299,0
2010-04-28,40.95,42.2,40.65,42.15,100373,0
2010-04-29,42.5,42.85,42.25,42.6,126806,0
2010-04-30,42.4,42.65,41.7,41.8,36085,0
2010-05-03,42.3,42.7,42.05,42.35,75597,0
2010-05-04,41.75,42.1,40.65,42,64609,0
2010-05-05,41.4,43.4,40,43,97373,0
2010-05-06,42.95,44.25,35.7,40.45,146658,0
2010-05-07,39.95,41.9,35.3,35.75,218566,0
2010-05-10,37.55,39.5,36.7,38,114930,0
2010-05-11,37.5,39.95,37.25,39.45,46562,0
2010-05-12,40,42,39.3,41.75,94622,0
2010-05-13,41.85,43,40,40,104327,0
2010-05-14,39.8,40.8,36.9,39.8,140278,0
2010-05-17,40.05,40.6,38.5,40.35,51721,0
2010-05-18,40.55,40.8,39.6,39.85,69988,0
2010-05-19,39.55,40,38.35,39.95,43335,0
2010-05-20,38.8,38.95,36.25,36.45,66907,0
2010-05-21,35.4,37.55,34.25,37.25,90061,0
2010-05-24,37.95,39.1,36.75,37.95,35595,0
2010-05-25,36.8,38.8,35.3,38.75,68087,0
2010-05-26,39.1,41.1,38.7,40,77251,0
2010-05-27,40.95,43.1,40.85,41.55,96595,0
2010-05-28,41.5,42.8,41.5,42.25,34281,0
2010-06-01,42,42.5,40.6,40.75,113262,0
2010-06-02,41.3,41.75,40.65,41.65,41831,0
2010-06-03,41.9,42.5,41.7,41.95,42185,0
2010-06-04,40.85,41.55,40,40.5,42788,0
2010-06-07,40.9,41.2,38.4,38.55,59949,0
2010-06-08,38.95,39.35,37.25,38.15,49529,0
2010-06-09,38.9,40.15,38.15,39.25,54519,0
2010-06-10,40.1,40.8,39.6,40.75,38947,0
2010-06-11,40.15,41.7,39.95,41.7,20464,0
2010-06-14,42.1,42.1,41.5,41.85,80103,0
2010-06-15,42,42.15,41.7,41.9,85289,0
2010-06-16,41.3,42.2,40.2,41.55,37587,0
2010-06-17,41.5,41.95,41.25,41.45,26589,0
2010-06-18,41.55,41.65,40.5,41.1,35263,0
2010-06-21,41.6,41.65,39.95,40.05,52942,0
2010-06-22,40.05,40.95,39.5,40.05,25642,0
2010-06-23,39.8,41.5,39.5,41.15,22583,0
2010-06-24,40.95,41.2,39.65,39.7,38398,0
2010-06-25,40.5,43.4,40.45,43.4,143950,0
2010-06-28,43.3,43.55,42.1,42.65,115903,0
2010-06-29,41.8,42.5,40,40.2,81045,0
2010-06-30,39.8,41.5,38.8,40.75,60614,0
2010-07-01,40.95,41.05,39.6,39.9,94408,0
2010-07-02,40.05,40.8,39.05,40.55,85245,0
2010-07-06,40.5,41.25,40.05,40.4,46719,0
2010-07-07,40.4,41,40.25,40.9,34184,0
2010-07-08,41.45,41.5,40.6,41.05,61801,0
2010-07-09,40.7,41.2,40.7,41.15,30875,0
2010-07-12,40.8,42.8,40.8,42.8,52818,0
2010-07-13,42.65,43.3,41.95,43.2,80395,0
2010-07-14,43.2,43.25,42.1,42.25,34062,0
2010-07-15,42.35,42.35,41.1,41.7,23927,0
2010-07-16,40.95,41.45,39.3,39.7,33764,0
2010-07-19,39.65,39.65,37.7,38.1,45352,0
2010-07-20,37.4,38.35,37.15,38.3,36549,0
2010-07-21,38.05,39,37.7,38.2,19388,0
2010-07-22,38.95,39.95,38.85,39.8,25740,0
2010-07-23,39.45,41.2,39.2,40.65,44346,0
2010-07-26,40.5,42.1,40.5,41.5,33804,0
2010-07-27,41.9,41.9,39.9,40.45,20318,0
2010-07-28,40.45,40.45,39.85,39.85,19761,0
2010-07-29,40.2,40.3,39.8,40.05,34865,0
2010-07-30,39.5,41.3,39.5,40.65,24524,0
2010-08-02,41.35,41.75,40.55,41.1,10881,0
2010-08-03,41.05,42.2,40.3,41.85,26801,0
2010-08-04,42.05,43.95,41.4,43.7,71149,0
2010-08-05,44,46.8,43.75,46.55,181713,0
2010-08-06,46.1,46.55,44.1,45.1,84375,0
2010-08-09,45.35,46,44.9,45.2,44864,0
2010-08-10,44.8,45,43.5,44.5,42220,0
2010-08-11,36,39.55,35.6,38.65,198899,0
2010-08-12,36.7,38.25,36.7,37.1,78502,0
2010-08-13,36.85,38.45,36.85,37.8,40114,0
2010-08-16,37.65,38.95,36.65,36.65,106053,0
2010-08-17,36.95,36.95,33.6,34.6,170136,0
2010-08-18,34.8,36.1,34.05,35.95,59869,0
2010-08-19,35.45,36,33.6,33.6,54415,0
2010-08-20,33.55,34.55,33.3,34.45,22442,0
2010-08-23,34.85,35.4,32.6,32.6,38337,0
2010-08-24,32.1,33.1,31.7,32.7,44611,0
2010-08-25,32.55,32.65,31.65,31.75,45619,0
2010-08-26,31.7,32.05,31.05,31.6,50866,0
2010-08-27,32.1,32.25,31.15,32.05,28116,0
2010-08-30,31.75,31.85,29.3,29.9,97435,0
2010-08-31,29.65,31.2,29.65,30.25,52568,0
2010-09-01,30.7,31,30.15,30.95,82266,0
2010-09-02,34.95,35.2,32,32.8,253111,0
2010-09-03,33.1,33.2,31.05,31.85,58417,0
2010-09-07,31.6,31.75,30.65,30.85,42441,0
2010-09-08,30.8,31.6,30.75,31.2,24513,0
2010-09-09,31.6,31.95,31.05,31.25,43174,0
2010-09-10,31.7,31.7,30.75,31.35,29260,0
2010-09-13,31.55,31.65,30.75,31.1,27769,0
2010-09-14,31.1,31.6,30.9,31.5,27381,0
2010-09-15,31.45,31.75,30.75,31.75,33003,0
2010-09-16,31.75,31.75,31.25,31.55,14533,0
2010-09-17,31.75,31.8,30.8,31.2,28503,0
2010-09-20,31.15,31.8,30.6,31.75,18222,0
2010-09-21,31.95,31.95,30.8,30.9,99526,0
2010-09-22,31.45,31.45,30.5,30.8,9810,0
2010-09-23,30.6,30.75,29.6,29.85,39555,0
2010-09-24,30.05,30.75,30,30.5,77839,0
2010-09-27,30.4,31.25,30.4,31,42919,0
2010-09-28,31.25,31.25,30.35,31.1,18726,0
2010-09-29,30.9,31.1,30.35,30.8,33173,0
2010-09-30,31,31.1,30.35,30.5,21008,0
2010-10-01,30.65,30.95,30.3,30.75,32656,0
2010-10-04,30.5,30.65,29.8,30,33626,0
2010-10-05,30.3,30.3,29.4,29.95,49076,0
2010-10-06,29.75,30.1,27.3,28.5,136682,0
2010-10-07,28.35,29.4,27.7,29.15,63881,0
2010-10-08,29.3,30.2,29,30.1,56961,0
2010-10-11,30.3,30.95,30,30.8,40769,0
2010-10-12,30.8,30.8,30.15,30.45,52132,0
2010-10-13,30.8,31.9,30.6,31.65,33256,0
2010-10-14,31.7,31.7,31.1,31.55,29185,0
2010-10-15,31.85,32.65,31.6,32.5,37928,0
2010-10-18,32.4,32.9,32.05,32.6,36986,0
2010-10-19,32.25,32.6,31.2,31.3,30118,0
2010-10-20,31.3,32.05,31.15,31.85,19066,0
2010-10-21,25.5,28.7,25.5,28.45,573254,0
2010-10-22,28,28.75,27.8,28.75,112791,0
2010-10-25,29.15,29.15,28.2,28.3,46398,0
2010-10-26,28.35,28.55,27.55,27.7,45510,0
2010-10-27,27.35,27.6,26.85,27.15,31294,0
2010-10-28,27.25,27.25,25.8,26,96230,0
2010-10-29,25.7,26,25.05,25.3,62854,0
2010-11-01,25.3,25.4,23.75,23.95,73130,0
2010-11-02,24.1,24.1,23.7,24,89197,0
2010-11-03,24.4,24.45,23.65,24,58866,0
2010-11-04,23.75,24.1,23.55,23.6,85023,0
2010-11-05,23.6,24.15,22.75,24,99133,0
2010-11-08,24.1,24.1,23.3,23.45,80363,0
2010-11-09,23.35,23.6,22.85,23,50966,0
2010-11-10,23.1,23.9,23.1,23.65,106342,0
2010-11-11,24.25,24.25,22.9,23.25,40234,0
2010-11-12,23.45,23.9,23.45,23.6,49754,0
2010-11-15,23.95,24.65,23.95,24.25,154207,0
2010-11-16,24.1,25.95,23.85,25.55,100008,0
2010-11-17,26.15,27.7,26.15,27.25,111262,0
2010-11-18,27.4,29.25,27.4,29.05,98281,0
2010-11-19,29.2,29.9,28.15,28.8,67232,0
2010-11-22,28.8,28.8,27.45,27.95,78516,0
2010-11-23,27.8,27.95,26.5,26.8,38148,0
2010-11-24,26.8,27.6,26.1,26.35,39999,0
2010-11-26,26.75,26.75,26.1,26.2,22282,0
2010-11-29,25.95,26.2,25.15,25.4,21289,0
2010-11-30,25,25.1,24.1,24.15,30424,0
2010-12-01,24.75,25.7,24.35,25.7,33234,0
2010-12-02,25.6,25.9,25.5,25.8,27869,0
2010-12-03,25.9,25.9,25.5,25.6,19253,0
2010-12-06,25.7,26.3,25.55,26.15,40856,0
2010-12-07,26.45,29.65,26.45,29.1,272682,0
2010-12-08,29.45,31.95,29.15,31.9,297983,0
2010-12-09,31.85,31.85,29.6,30.2,235413,0
2010-12-10,30.5,30.8,29.75,30.6,63965,0
2010-12-13,30.95,30.95,29.85,30.45,67050,0
2010-12-14,29.75,30.55,29.75,30.25,35037,0
2010-12-15,29.95,31.15,29.7,29.85,43986,0
2010-12-16,30.05,30.15,29.1,29.25,32479,0
2010-12-17,29.45,29.6,28.8,28.9,44111,0
2010-12-20,29.5,29.5,28.35,28.4,24244,0
2010-12-21,29.1,30.15,28.8,30,24214,0
2010-12-22,30.25,30.65,29.05,29.25,41226,0
2010-12-23,29.35,29.85,28.9,29.1,33742,0
2010-12-27,29.2,29.35,28.85,29.15,26639,0
2010-12-28,29.15,29.15,28.3,28.75,38778,0
2010-12-29,30,30.5,29.1,30,77407,0
2010-12-30,30.15,33.35,30.15,32.75,85854,0
2010-12-31,32.8,32.8,31.15,32.1,57609,0
2011-01-03,32.35,32.6,31.25,31.45,41726,0
2011-01-04,31.6,32.15,30.8,31.15,48671,0
2011-01-05,31,32.25,30.25,31.5,49403,0
2011-01-06,31.6,32.1,31.1,31.75,37427,0
2011-01-07,31.95,31.95,30.9,31.35,18492,0
2011-01-10,31.35,33.9,31.2,33.9,51320,0
2011-01-11,34.2,34.95,33.35,34.55,78984,0
2011-01-12,35,35.5,33.85,34.95,63797,0
2011-01-13,34.95,35,33.85,33.95,40240,0
2011-01-14,34,34.15,32.35,32.55,51413,0
2011-01-18,32.8,34.8,32.8,33.65,40257,0
2011-01-19,33.75,34.25,32.6,33.2,44941,0
2011-01-20,33.3,33.3,32.2,32.85,35806,0
2011-01-21,33.1,33.25,32.25,32.75,23588,0
2011-01-24,33.2,35.25,32.7,34.2,150149,0
2011-01-25,34.15,34.5,34,34.4,33411,0
2011-01-26,34.65,35.05,33.95,34.35,42770,0
2011-01-27,34.45,34.7,33.9,34.4,16828,0
2011-01-28,34.6,34.6,32.95,33.2,31709,0
2011-01-31,33.35,33.35,31.2,31.2,46875,0
2011-02-01,31.7,33.1,31.35,33,27953,0
2011-02-02,33,34.05,32.5,33.55,17694,0
2011-02-03,33.6,34.45,33.6,34.25,20516,0
2011-02-04,34.3,34.6,33.65,34.15,28038,0
2011-02-07,32.9,33.5,30.2,30.7,190982,0
2011-02-08,30.55,31,29.85,31,59626,0
2011-02-09,31,31.25,30.25,30.55,28272,0
2011-02-10,30.45,31,29.95,30.75,41831,0
2011-02-11,30.7,30.95,29.95,29.95,41686,0
2011-02-14,30.05,30.7,29.95,30,32828,0
2011-02-15,30,30.45,29.95,30.2,32610,0
2011-02-16,30.25,30.4,29.85,29.95,23606,0
2011-02-18,31,31.15,30,30,28583,0
2011-02-22,29.95,30.05,27.65,27.9,46959,0
2011-02-23,27.7,27.85,26.75,27.3,26567,0
2011-02-24,27.35,27.75,26.9,27.7,31027,0
2011-02-25,27.65,29.2,27.65,29,56319,0
2011-02-28,29.45,29.95,27.95,28.85,47340,0
2011-03-01,28.85,28.85,27.75,27.9,10362,0
2011-03-02,28.35,28.4,27.65,28.15,19882,0
2011-03-03,27.65,28.35,27.35,27.65,17761,0
2011-03-04,27.75,28.1,27.45,27.9,9341,0
2011-03-07,27.95,28.15,26.8,26.8,12365,0
2011-03-08,26.95,27.9,26.7,27.9,9115,0
2011-03-09,26.9,28.25,26.45,27.75,23047,0
2011-03-10,27.45,27.95,26.65,27.1,22245,0
2011-03-11,26.4,26.5,24.95,25.5,55178,0
2011-03-14,25,25.4,24.4,24.85,41394,0
2011-03-15,23.9,25.05,23.9,24.65,16138,0
2011-03-16,24.65,25.45,24.6,25.05,34101,0
2011-03-17,25.4,25.95,24.4,24.55,14689,0
2011-03-18,25.05,25.45,24.45,24.65,22052,0
2011-03-21,25,25,24.35,24.55,25649,0
2011-03-22,24.3,24.4,23.95,24.2,12841,0
2011-03-23,24.5,24.5,23.9,24.05,9625,0
2011-03-24,24.15,24.35,23.1,23.2,49286,0
2011-03-25,23.35,23.35,22,22.45,66681,0
2011-03-28,21.95,23.05,21.5,21.7,89896,0
2011-03-29,21.7,21.9,21.2,21.3,57105,0
2011-03-30,21.45,21.85,21.05,21.5,167365,0
2011-03-31,21.7,21.8,21.1,21.4,71863,0
2011-04-01,21.65,21.7,21.2,21.5,40343,0
2011-04-04,21.5,21.85,21,21.1,68189,0
2011-04-05,21,21.15,20.35,20.5,68696,0
2011-04-06,20.65,22.55,20.55,22.5,112764,0
2011-04-07,22.6,25.9,22.45,25.2,163552,0
2011-04-08,25.1,25.55,23.95,24.4,94650,0
2011-04-11,24.25,24.25,22.6,22.8,41257,0
2011-04-12,22.7,23.4,22.55,22.8,56659,0
2011-04-13,22.95,22.95,21.85,21.95,41995,0
2011-04-14,22.45,22.5,21.65,21.85,46174,0
2011-04-15,21.95,22.1,21.45,21.85,27687,0
2011-04-18,22,22.55,21.75,22.25,102343,0
2011-04-19,22.15,22.75,21.5,22,50877,0
2011-04-20,22.4,22.5,21.95,22.15,30137,0
2011-04-21,22.2,22.35,21.6,22.3,25142,0
2011-04-25,22.3,22.4,21.9,22.2,32482,0
2011-04-26,22.35,23,21.95,22.05,39050,0
2011-04-27,23.45,27,23.3,26.8,238081,0
2011-04-28,26.7,28.5,25.95,26,146728,0
2011-04-29,25.95,27.25,25.75,26.8,64112,0
2011-05-02,27.65,27.75,24.85,25,57238,0
2011-05-03,24.45,26.3,24.45,25.1,58000,0
2011-05-04,25.25,25.55,24,25.55,93592,0
2011-05-05,25.75,26.25,25.25,25.5,45866,0
2011-05-06,26.15,26.15,24.55,24.6,22515,0
2011-05-09,24.4,25.45,24.1,25.35,31147,0
2011-05-10,25.25,25.7,24.6,25.4,39055,0
2011-05-11,25.2,25.8,24.9,25.25,32094,0
2011-05-12,25.15,25.75,24.25,25.6,36550,0
2011-05-13,25.75,27.6,25.5,27.6,84368,0
2011-05-16,27.65,28.25,26.5,26.8,79753,0
2011-05-17,26.5,28,25.6,27.8,111607,0
2011-05-18,27.65,27.65,26.7,27,50312,0
2011-05-19,27.4,28.4,26.75,28,56763,0
2011-05-20,27.7,29.3,27,28.85,68472,0
2011-05-23,28.45,28.95,26.75,26.9,60424,0
2011-05-24,27.05,28.15,26.7,27.05,32573,0
2011-05-25,26.55,27.55,26.55,26.7,25064,0
2011-05-26,26.6,27.3,26.25,27.15,33794,0
2011-05-27,27,27.5,26.45,26.65,32809,0
2011-05-31,26.85,26.9,25.6,26,50275,0
2011-06-01,25.9,25.95,25.2,25.55,16384,0
2011-06-02,25.5,25.5,24.1,24.45,47646,0
2011-06-03,24.2,24.2,22.85,24.15,44259,0
2011-06-06,24.2,24.2,22.75,23,42403,0
2011-06-07,23.1,23.7,22.2,22.25,19928,0
2011-06-08,21.25,23.25,21.25,22.6,57438,0
2011-06-09,22.6,23,21.25,22.25,55559,0
2011-06-10,22.25,23.6,21.95,23,31012,0
2011-06-13,23.05,23.05,21.95,22.1,35549,0
2011-06-14,22.3,22.65,22.2,22.25,8837,0
2011-06-15,22.1,22.2,21.15,21.2,34429,0
2011-06-16,21.35,21.65,20.25,20.6,46179,0
2011-06-17,20.85,20.85,19.6,20.1,61879,0
2011-06-20,20.25,20.35,19.6,19.6,30449,0
2011-06-21,19.8,20.8,19.8,20.55,33445,0
2011-06-22,20.45,21.2,19.75,19.75,34283,0
2011-06-23,19.65,20.1,19.3,20.05,23214,0
2011-06-24,20.25,20.25,19.4,19.65,34186,0
2011-06-27,19.55,19.9,19.25,19.25,29836,0
2011-06-28,19.4,20.15,19.4,20.1,47961,0
2011-06-29,20,20.9,19.6,20.85,61660,0
2011-06-30,21,22.85,20.75,22.25,34768,0
2011-07-01,22.25,22.75,21.8,22.4,13863,0
2011-07-05,22.25,22.25,20.95,21.35,22891,0
2011-07-06,21.4,21.85,21.2,21.2,32495,0
2011-07-07,21.2,22.05,20.9,21.9,59087,0
2011-07-08,22.45,23.4,22.1,22.25,34928,0
2011-07-11,21.9,22,20.55,21.2,24169,0
2011-07-12,20.8,21.3,20.6,21.05,24753,0
2011-07-13,21.05,21.3,20.6,20.65,38213,0
2011-07-14,20.9,21.7,20.7,21.05,19164,0
2011-07-15,21.4,21.75,20.8,21.15,23961,0
2011-07-18,21.15,21.75,20.3,21.6,108880,0
2011-07-19,21.6,22.35,21.15,21.2,30556,0
2011-07-20,21.25,21.9,21,21.8,17947,0
2011-07-21,21.6,22.35,21.15,21.85,40978,0
2011-07-22,22,22.7,21.7,21.75,13461,0
2011-07-25,21.5,22.05,21.5,21.7,8786,0
2011-07-26,24.3,29.2,24.25,27.95,661537,0
2011-07-27,26.9,27.15,25,25.1,142082,0
2011-07-28,25,26.35,24.9,25.25,36818,0
2011-07-29,24.7,25.75,24.7,25.05,79705,0
2011-08-01,25.5,25.8,24.25,24.5,44716,0
2011-08-02,24.55,24.9,23,23,47823,0
2011-08-03,23.4,23.5,21.45,23.3,54519,0
2011-08-04,22.8,22.85,21.15,21.3,50542,0
2011-08-05,21.4,21.95,19.95,21.35,52102,0
2011-08-08,20.7,21.4,18.4,18.9,95621,0
2011-08-09,19.05,20.95,18.7,20.6,69368,0
2011-08-10,20.1,20.25,18.9,18.95,48014,0
2011-08-11,19,19.85,18.8,19.2,44889,0
2011-08-12,19.35,19.75,18.8,19.5,32819,0
2011-08-15,20.05,20.25,19.1,19.3,39418,0
2011-08-16,19.55,19.55,18.9,19,24012,0
2011-08-17,19.1,19.4,18.35,18.4,34465,0
2011-08-18,17.8,18.25,17.05,17.25,68241,0
2011-08-19,16.9,17.6,16.8,17.5,89304,0
2011-08-22,17.8,17.9,17.4,17.8,86550,0
2011-08-23,17.9,18.75,17.65,18.65,23501,0
2011-08-24,18.6,19.1,18.15,18.35,53197,0
2011-08-25,18.35,18.9,17.45,17.5,29088,0
2011-08-26,17.8,18.55,17.4,18.45,35233,0
2011-08-29,18.35,19.4,18.35,19.3,18958,0
2011-08-30,19.25,19.45,18.55,18.8,38348,0
2011-08-31,18.85,19.45,18.75,19.2,43524,0
2011-09-01,19.2,19.65,19,19,21298,0
2011-09-02,18.35,18.55,17.9,18.05,18370,0
2011-09-06,17.6,17.9,17.3,17.75,20709,0
2011-09-07,18.2,18.25,17.8,17.85,23349,0
2011-09-08,18.05,18.8,17.5,17.5,51754,0
2011-09-09,17.4,17.95,17.3,17.9,43397,0
2011-09-12,17.7,18.6,17.5,18.5,51170,0
2011-09-13,18.45,18.8,18.2,18.35,31003,0
2011-09-14,18.45,18.5,18.05,18.25,29988,0
2011-09-15,18.4,18.65,18.25,18.5,38068,0
2011-09-16,18.35,19.5,18.35,19.4,39134,0
2011-09-19,18.35,18.85,18.25,18.55,32694,0
2011-09-20,18.5,19.15,18.35,18.35,27427,0
2011-09-21,18.4,18.85,18.3,18.5,14690,0
2011-09-22,17.8,18.4,16.95,17.35,54245,0
2011-09-23,17.35,18.5,17.35,18,14622,0
2011-09-26,17.6,18.5,17.55,18.2,13505,0
2011-09-27,18.25,18.95,18.05,18.15,55685,0
2011-09-28,18.05,18.25,16.5,17.1,98787,0
2011-09-29,17.15,17.5,16.25,16.6,75821,0
2011-09-30,16.3,16.7,16.05,16.45,54712,0
2011-10-03,16.35,17.25,15.05,15.05,173247,0
2011-10-04,14.85,16.15,14.3,15.6,98199,0
2011-10-05,15.75,16.75,15.4,16.4,39964,0
2011-10-06,16.6,16.8,16.4,16.55,49256,0
2011-10-07,16.65,17.05,16.5,16.6,46561,0
2011-10-10,16.95,17.2,16.75,17.1,27735,0
2011-10-11,17,17.1,16.85,16.95,42432,0
2011-10-12,17.1,17.35,16.8,17,34833,0
2011-10-13,16.85,17.85,16.85,17.85,16237,0
2011-10-14,17.35,17.95,17.35,17.7,18924,0
2011-10-17,17.4,17.85,17.05,17.05,11776,0
2011-10-18,17,17.65,16.85,17.3,11279,0
2011-10-19,17.35,17.35,16.5,16.65,17345,0
2011-10-20,16.9,16.9,16.3,16.5,13222,0
2011-10-21,16.7,17.15,16.7,16.8,14565,0
2011-10-24,16.75,17.45,16.55,17.15,18931,0
2011-10-25,17.15,17.25,16.4,16.5,48232,0
2011-10-26,16.8,16.95,16.35,16.9,16780,0
2011-10-27,17.6,17.6,17.05,17.35,43245,0
2011-10-28,17.35,17.85,17.3,17.85,55073,0
2011-10-31,17.45,17.85,16.55,16.75,35510,0
2011-11-01,15.95,17.15,15.55,15.8,53789,0
2011-11-02,15.95,16.15,15.45,15.55,49642,0
2011-11-03,15.8,15.8,15.25,15.6,24865,0
2011-11-04,15.4,16.05,13.75,13.85,112344,0
2011-11-07,14.05,14.2,13.5,13.7,34832,0
2011-11-08,13.85,14.05,13.55,13.65,34735,0
2011-11-09,13.55,13.95,13.35,13.55,25249,0
2011-11-10,13.7,13.7,13.3,13.5,16502,0
2011-11-11,13.4,13.45,12.05,12.7,57533,0
2011-11-14,12.6,12.7,11.75,12.1,45050,0
2011-11-15,12.25,12.25,10.75,11.05,65441,0
2011-11-16,11,11.1,10.8,11,23136,0
2011-11-17,10.95,11,9.95,10.4,38606,0
2011-11-18,10.45,10.45,10,10.15,54082,0
2011-11-21,10,10.4,9.8,10.35,30352,0
2011-11-22,10.4,10.8,9.95,10.15,55850,0
2011-11-23,9.95,10.05,9.8,9.95,20942,0
2011-11-25,9.6,10.15,9.5,10.05,20651,0
2011-11-28,10.15,10.2,10,10.1,25326,0
2011-11-29,10.1,10.25,10.05,10.05,20567,0
2011-11-30,10.25,10.4,10.05,10.2,30627,0
2011-12-01,10.1,10.2,9.8,10.05,16379,0
2011-12-02,10.4,10.4,9.85,10,42736,0
2011-12-05,10,10.25,9.85,9.95,29310,0
2011-12-06,9.95,10.2,9.85,10.05,25003,0
2011-12-07,9.95,10.25,9.9,10.05,31138,0
2011-12-08,10,10.1,9.9,10.05,24179,0
2011-12-09,9.95,10.1,9.9,10.05,31194,0
2011-12-12,9.8,10,9.75,9.75,31976,0
2011-12-13,9.85,10,9.8,9.8,20211,0
2011-12-14,9.55,9.9,9.35,9.35,59943,0
2011-12-15,9.3,11.35,9.3,10.75,76092,0
2011-12-16,10.75,11.2,10.4,10.4,51714,0
2011-12-19,10.85,10.85,10.25,10.25,25226,0
2011-12-20,10.4,10.75,10.15,10.25,27577,0
2011-12-21,10.25,10.75,10.25,10.65,41070,0
2011-12-22,10.75,11.2,10.7,11,44573,0
2011-12-23,11,11.05,10.65,10.65,37635,0
2011-12-27,10.5,10.75,10.35,10.45,25824,0
2011-12-28,10.6,11.35,10.45,11.15,103823,0
2011-12-29,11.25,13.2,11.25,13.05,238501,0
2011-12-30,12.9,13.35,12.5,13.15,73211,0
2012-01-03,13.3,13.45,12.6,13.4,30032,0
2012-01-04,13.3,13.45,13,13.25,25462,0
2012-01-05,13.1,13.3,13,13.1,8240,0
2012-01-06,13.1,13.2,13,13.05,22138,0
2012-01-09,13.2,13.2,12.95,13.05,49843,0
2012-01-10,13.3,13.3,12.85,13.05,76138,0
2012-01-11,13.1,13.1,12.3,12.3,74190,0
2012-01-12,11.75,12.6,11.75,12.5,55188,0
2012-01-13,12.5,12.9,12.3,12.45,60372,0
2012-01-17,12.5,12.65,12.2,12.3,26533,0
2012-01-18,12.3,12.5,11.75,12.1,35126,0
2012-01-19,12.15,12.5,12.1,12.3,60001,0
2012-01-20,12.3,12.5,12.2,12.45,25098,0
2012-01-23,12.4,12.45,12,12.05,24114,0
2012-01-24,12.05,12.35,11.75,11.95,80216,0
2012-01-25,12.05,12.1,11.75,11.85,46935,0
2012-01-26,12,12.05,11.6,11.8,35981,0
2012-01-27,11.7,11.85,11.5,11.75,31610,0
2012-01-30,11.7,12,11.55,11.6,79020,0
2012-01-31,11.75,11.9,11.55,11.85,8951,0
2012-02-01,11.8,12.35,11.75,11.8,12169,0
2012-02-02,11.9,12,11.65,11.9,6730,0
2012-02-03,12.1,12.3,11.75,12.05,34050,0
2012-02-06,11.85,12.85,11.8,12.8,15764,0
2012-02-07,13,13.2,12.6,12.6,44203,0
2012-02-08,12.7,13.2,12.5,13.1,13336,0
2012-02-09,13.1,13.45,12.75,12.75,15671,0
2012-02-10,12.6,12.7,12,12.05,25210,0
2012-02-13,12.05,12.3,11.9,12.25,32696,0
2012-02-14,12.05,12.25,11.8,11.85,17527,0
2012-02-15,11.9,12.05,11.75,11.85,5723,0
2012-02-16,11.85,12.1,11.75,11.95,8713,0
2012-02-17,11.95,12.05,11.85,11.9,7577,0
2012-02-21,11.95,12.1,11.25,11.3,24937,0
2012-02-22,11.4,11.4,10.75,11.1,48931,0
2012-02-23,11.05,11.4,11.05,11.25,22160,0
2012-02-24,11.35,11.45,11,11.35,23990,0
2012-02-27,11.2,11.3,11,11.25,34647,0
2012-02-28,11.15,11.25,10.9,11.2,26302,0
2012-02-29,11.25,11.3,10.871,11.15,17480,0
2012-03-01,11.4,11.4,10.3,10.7,55010,0
2012-03-02,10.85,11.2,10.66,10.95,13945,0
2012-03-05,10.95,10.95,10.35,10.55,12482,0
2012-03-06,10.45,10.55,10.1,10.45,31896,0
2012-03-07,10.4,10.575,10.05,10.25,20316,0
2012-03-08,10.3,10.55,10.15,10.25,13752,0
2012-03-09,10.3,10.555,10.3,10.3,14580,0
2012-03-12,10.3,10.4,9.85,9.9,22246,0
2012-03-13,9.9,10.15,9.9,9.95,13521,0
2012-03-14,10.05,10.05,9.6,9.8,42000,0
2012-03-15,9.7,10.1,9.65,9.9,24826,0
2012-03-16,9.8,9.9,9.55,9.65,68507,0
2012-03-19,6.4,6.4,4.2,4.4,3235825,0
2012-03-20,4.35,4.45,4.2,4.25,451257,0
2012-03-21,4.25,4.25,3.95,4.05,435646,0
2012-03-22,4.05,4.25,3.85,3.95,317125,0
2012-03-23,4,4.0495,3.9,3.975,150845,0
2012-03-26,3.95,4.0875,3.9,3.9885,113921,0
2012-03-27,4.05,4.05,3.8,3.825,203342,0
2012-03-28,3.85,3.85,3.6,3.7,208922,0
2012-03-29,3.7,3.85,3.4505,3.63,129187,0
2012-03-30,3.65,3.65,3.455,3.525,89000,0
2012-04-02,3.6,3.6,3.451,3.5115,109761,0
2012-04-03,3.55,3.55,3.225,3.225,187526,0
2012-04-04,3.35,3.45,3.1,3.4,198113,0
2012-04-05,3.35,3.4,3.15,3.155,56302,0
2012-04-09,3.25,3.25,2.958,2.971,78919,0
2012-04-10,3,3,2.8,2.85,125183,0
2012-04-11,2.95,3.2,2.71,3,164594,0
2012-04-12,3.05,3.1845,2.95,3.05,54759,0
2012-04-13,2.95,3.099,2.8755,2.95,33609,0
2012-04-16,3,3,2.789,2.875,36371,0
2012-04-17,2.85,2.9,2.7495,2.85,36094,0
2012-04-18,2.9,2.9,2.75,2.85,49254,0
2012-04-19,2.9,2.9,2.8075,2.85,35675,0
2012-04-20,2.8,2.9,2.7,2.9,78199,0
2012-04-23,3.05,3.05,2.625,2.85,49577,0
2012-04-24,2.85,2.85,2.725,2.85,30447,0
2012-04-25,2.8,2.9,2.6625,2.9,29184,0
2012-04-26,2.8,2.8895,2.79,2.88,25523,0
2012-04-27,2.9,2.9,2.65,2.75,37566,0
2012-04-30,2.7,2.85,2.7,2.8,35559,0
2012-05-01,2.9,2.9,2.7,2.8,32052,0
2012-05-02,2.7,2.85,2.7,2.8,31832,0
2012-05-03,2.848,2.848,2.65,2.7,25007,0
2012-05-04,2.65,2.799,2.5,2.6125,52623,0
2012-05-07,2.55,2.65,2.35,2.45,92425,0
2012-05-08,2.4,2.5,2.35,2.35,69964,0
2012-05-09,2.5,2.5,2.3,2.4,21818,0
2012-05-10,2.5,2.65,2.4,2.6,40502,0
2012-05-11,2.6,2.7,2.25,2.65,39426,0
2012-05-14,2.65,2.85,2.4,2.6,75355,0
2012-05-15,2.55,2.7,2.475,2.6,43565,0
2012-05-16,2.6,2.7,2.45,2.45,27751,0
2012-05-17,2.45,2.5975,2.2,2.2,39088,0
2012-05-18,2.25,2.3,1.975,2.2505,277618,0
2012-05-21,2.25,2.35,2.05,2.1745,60290,0
2012-05-22,2.15,2.25,2.115,2.12,43572,0
2012-05-23,2.1,2.2,2,2.05,48885,0
2012-05-24,2.025,2.2,1.9065,2.15,132971,0
2012-05-25,2.005,2.2,2.005,2.2,35787,0
2012-05-29,2.15,2.2315,2.05,2.1275,69178,0
2012-05-30,2.1,2.15,2,2.0935,46818,0
2012-05-31,2.1,2.1,1.855,2.05,264988,0
2012-06-01,2,2.1,1.9,2.05,40028,0
2012-06-04,2.05,2.05,1.9,2.025,31233,0
2012-06-05,1.95,2.1475,1.9155,2.1,108124,0
2012-06-06,2.05,2.05,1.975,2,90481,0
2012-06-07,1.95,2.05,1.925,1.925,41888,0
2012-06-08,2.0475,2.049,1.95,2.03,17876,0
2012-06-11,2.05,2.125,1.9795,2,100590,0
2012-06-12,2,2.063,1.9675,2.049,16803,0
2012-06-13,2.049,2.0895,1.9755,2.037,35648,0
2012-06-14,2,2.088,1.96,2.035,18624,0
2012-06-15,2,2.09,1.903,1.95,81932,0
2012-06-18,1.95,2.05,1.909,2.05,23203,0
2012-06-19,1.91,2.05,1.91,1.9505,23368,0
2012-06-20,1.95,1.9985,1.9125,1.95,12925,0
2012-06-21,1.95,2.35,1.9125,2.25,419816,0
2012-06-22,2.25,2.25,2.025,2.1525,78453,0
2012-06-25,2.1,2.1995,2.06,2.1,43043,0
2012-06-26,2.1,2.16,2.05,2.1505,96378,0
2012-06-27,2.15,2.325,2.15,2.3,53713,0
2012-06-28,2.3,2.3,2.1,2.2025,21274,0
2012-06-29,2.3,2.3,2.1525,2.25,30821,0
2012-07-02,2.25,2.65,2.25,2.55,286492,0
2012-07-03,2.6,2.6,2.435,2.53,49220,0
2012-07-05,2.5,2.5,2.12,2.195,156635,0
2012-07-06,2.125,2.2495,2.1245,2.2005,39469,0
2012-07-09,2.15,2.1875,2.125,2.159,107038,0
2012-07-10,2.163,2.2,2.1495,2.16,40928,0
2012-07-11,2.155,2.225,2.108,2.2,266058,0
2012-07-12,2.1505,2.1995,2.1505,2.155,54027,0
2012-07-13,2.1505,2.1795,2.1505,2.1555,24520,0
2012-07-16,2.15,2.2,2.1,2.15,138420,0
2012-07-17,2.125,2.2,1.96,2,120448,0
2012-07-18,2.1,2.1,1.9,1.95,55035,0
2012-07-19,1.77,2.05,1.7005,1.8,82442,0
2012-07-20,1.65,1.8,1.65,1.79,117744,0
2012-07-23,1.7,1.8,1.65,1.65,135374,0
2012-07-24,1.7,1.75,1.535,1.555,266387,0
2012-07-25,1.6,1.6745,1.5355,1.555,153211,0
2012-07-26,1.55,1.7495,1.55,1.65,28492,0
2012-07-27,1.74,1.74,1.65,1.6925,13810,0
2012-07-30,1.74,1.74,1.67,1.719,17205,0
2012-07-31,1.65,1.7025,1.6005,1.6005,30532,0
2012-08-01,1.55,1.725,1.55,1.65,21576,0
2012-08-02,1.65,1.7,1.55,1.5505,24383,0
2012-08-03,1.606,1.7,1.5425,1.6,34466,0
2012-08-06,1.6005,1.7265,1.55,1.64,71875,0
2012-08-07,1.65,1.7495,1.625,1.65,104677,0
2012-08-08,1.65,1.715,1.649,1.7,33803,0
2012-08-09,1.7,1.7,1.5505,1.66,27802,0
2012-08-10,1.65,1.7,1.65,1.65,18814,0
2012-08-13,1.65,1.725,1.65,1.6695,9785,0
2012-08-14,1.63,1.7775,1.63,1.7775,17770,0
2012-08-15,1.75,1.777,1.6625,1.7,22974,0
2012-08-16,1.7495,1.7495,1.665,1.7,26683,0
2012-08-17,1.7,1.7415,1.6725,1.6725,28967,0
2012-08-20,1.7,1.7045,1.555,1.6495,57246,0
2012-08-21,1.65,1.6995,1.59,1.605,23534,0
2012-08-22,1.65,1.75,1.65,1.7005,35469,0
2012-08-23,1.65,1.675,1.55,1.6445,57012,0
2012-08-24,1.5875,1.7,1.5875,1.7,24754,0
2012-08-27,1.6995,1.6995,1.57,1.625,12043,0
2012-08-28,1.571,1.7,1.571,1.595,23934,0
2012-08-29,1.6,1.65,1.55,1.55,52319,0
2012-08-30,1.55,1.65,1.5,1.5,58594,0
2012-08-31,1.45,1.6945,1.45,1.64,54488,0
2012-09-04,1.65,1.675,1.6,1.6665,39914,0
2012-09-05,1.6205,1.68,1.6,1.68,14683,0
2012-09-06,1.65,1.7,1.65,1.7,45458,0
2012-09-07,1.65,1.7,1.6035,1.605,7529,0
2012-09-10,1.615,1.695,1.6115,1.6125,30194,0
2012-09-11,1.6,1.71,1.6,1.687,33573,0
2012-09-12,1.7,1.7,1.59,1.625,64804,0
2012-09-13,1.65,1.675,1.5495,1.6,43296,0
2012-09-14,1.5515,1.675,1.5,1.5505,114785,0
2012-09-17,1.55,1.7,1.55,1.65,97240,0
2012-09-18,1.7,1.93,1.65,1.815,274661,0
2012-09-19,1.9,2,1.73,1.799,181924,0
2012-09-20,1.71,1.8,1.7025,1.75,48070,0
2012-09-21,1.8,2.025,1.7535,1.9355,283229,0
2012-09-24,2,2.08,1.96,1.9675,462240,0
2012-09-25,1.9995,2,1.825,1.845,124039,0
2012-09-26,1.95,2.25,1.8075,1.976,855693,0
2012-09-27,1.95,1.95,1.6125,1.655,355388,0
2012-09-28,1.699,1.795,1.63,1.655,116945,0
2012-10-01,1.695,1.7365,1.625,1.65,58609,0
2012-10-02,1.65,1.7,1.6,1.606,69427,0
2012-10-03,1.625,1.675,1.55,1.5835,72149,0
2012-10-04,1.6485,1.75,1.525,1.565,212996,0
2012-10-05,1.5525,1.6745,1.53,1.64,40152,0
2012-10-08,1.5515,1.65,1.55,1.625,10350,0
2012-10-09,1.635,1.635,1.55,1.575,23600,0
2012-10-10,1.6,1.6245,1.555,1.595,29560,0
2012-10-11,1.625,1.625,1.55,1.6,23360,0
2012-10-12,1.55,1.624,1.5125,1.55,44268,0
2012-10-15,1.525,1.525,1.4215,1.475,71261,0
2012-10-16,1.5,1.53,1.433,1.5295,38328,0
2012-10-17,1.486,1.535,1.475,1.49,26736,0
2012-10-18,1.5,1.5,1.335,1.425,204396,0
2012-10-19,1.425,1.425,1.3495,1.352,67772,0
2012-10-22,1.4,1.47,1.335,1.359,39140,0
2012-10-23,1.35,1.425,1.35,1.42,23053,0
2012-10-24,1.325,1.425,1.325,1.3705,14712,0
2012-10-25,1.35,1.42,1.33,1.354,44550,0
2012-10-26,1.35,1.42,1.35,1.395,29481,0
2012-10-31,1.4,1.45,1.35,1.35,66515,0
2012-11-01,1.3995,1.5425,1.35,1.4485,149337,0
2012-11-02,1.4245,1.477,1.35,1.377,42266,0
2012-11-05,1.4,1.4475,1.355,1.4475,14414,0
2012-11-06,1.45,1.47,1.4,1.435,42433,0
2012-11-07,1.4,1.5,1.37,1.395,57864,0
2012-11-08,1.3865,1.4185,1.275,1.35,61085,0
2012-11-09,1.424,1.424,1.325,1.4,23573,0
2012-11-12,1.424,1.424,1.35,1.4,32057,0
2012-11-13,1.4245,1.464,1.35,1.4495,47401,0
2012-11-14,1.4,1.44,1.35,1.403,33649,0
2012-11-15,1.36,1.475,1.35,1.475,30286,0
2012-11-16,1.4,1.45,1.35,1.4,31200,0
2012-11-19,1.414,1.42,1.35,1.394,35332,0
2012-11-20,1.325,1.414,1.3,1.3985,24988,0
2012-11-21,1.4,1.43,1.3865,1.415,9277,0
2012-11-23,1.4,1.4,1.3475,1.395,28062,0
2012-11-26,1.35,1.37,1.3,1.3,61877,0
2012-11-27,1.3,1.4,1.3,1.365,40504,0
2012-11-28,1.37,1.37,1.25,1.325,77743,0
2012-11-29,1.35,1.35,1.2625,1.345,25775,0
2012-11-30,1.345,1.3625,1.3,1.3625,26714,0
2012-12-03,1.37,1.37,1.275,1.34,35096,0
2012-12-04,1.3,1.345,1.275,1.325,11679,0
2012-12-05,1.3025,1.375,1.275,1.35,158344,0
2012-12-06,1.278,1.325,1.2,1.275,110768,0
2012-12-07,1.2505,1.3,1.25,1.28,50161,0
2012-12-10,1.28,1.305,1.25,1.25,37356,0
2012-12-11,1.761,1.8995,1.615,1.749,782241,0
2012-12-12,1.75,2.2905,1.74,2.045,879337,0
2012-12-13,2.1,2.1,1.8,1.8825,261266,0
2012-12-14,2.025,2.5,1.9875,2.5,694396,0
2012-12-17,2.554,2.64,2.175,2.5,482665,0
2012-12-18,2.45,2.5,2.18,2.21,141243,0
2012-12-19,2.395,2.395,1.9,1.95,357527,0
2012-12-20,2.096,2.096,1.9,2.05,75068,0
2012-12-21,2,2.05,1.971,2.0105,23485,0
2012-12-24,2.075,2.08,1.925,1.93,30869,0
2012-12-26,1.9,2.0495,1.8,1.955,37925,0
2012-12-27,1.9355,2.0665,1.9195,1.976,55331,0
2012-12-28,1.925,2.0495,1.83,1.83,96264,0
2012-12-31,1.895,1.9745,1.86,1.926,52152,0
2013-01-02,2,2.3,1.9015,2.3,115363,0
2013-01-03,2.3,2.3,2.145,2.29,44731,0
2013-01-04,2.3,2.3,2.05,2.175,55973,0
2013-01-07,2.2,2.25,2.15,2.25,28400,0
2013-01-08,2.2,2.24,2.1255,2.145,49363,0
2013-01-09,2.165,2.2375,2.11,2.2,37436,0
2013-01-10,2.195,2.3675,2.0615,2.1005,177698,0
2013-01-11,2.2,2.2,2.075,2.2,59602,0
2013-01-14,2.2,2.2,2.09,2.1,41233,0
2013-01-15,2.061,2.1395,1.99,2.048,79861,0
2013-01-16,2.02,2.052,2.01,2.023,43230,0
2013-01-17,2.05,2.05,2,2.0205,69572,0
2013-01-18,2.093,2.0995,1.9975,2.045,96067,0
2013-01-22,2.0995,2.175,2.034,2.101,78855,0
2013-01-23,2.1,2.101,2.062,2.1,25623,0
2013-01-24,2.0745,2.0745,1.9375,1.98,18311,0
2013-01-25,2.075,2.09,2,2.075,32139,0
2013-01-28,2.075,2.09,1.975,2.0495,34980,0
2013-01-29,1.99,2.0945,1.9775,2.0945,31250,0
2013-01-30,2.1,2.239,2.0125,2.1895,201446,0
2013-01-31,2.25,2.55,2.16,2.3995,544824,0
2013-02-01,2.465,2.6845,2.4,2.465,351097,0
2013-02-04,2.5,2.65,2.35,2.35,311913,0
2013-02-05,2.55,2.55,2.25,2.25,192518,0
2013-02-06,2.2575,2.44,2.175,2.375,93809,0
2013-02-07,2.4,2.6,2.4,2.45,140441,0
2013-02-08,2.475,2.475,2.2655,2.3485,195220,0
2013-02-11,2.499,2.499,2.35,2.4,84846,0
2013-02-12,2.45,2.45,2.28,2.3055,74619,0
2013-02-13,2.3895,2.4455,2.281,2.3555,91282,0
2013-02-14,2.4,2.4,2.315,2.3745,37600,0
2013-02-15,2.425,2.44,2.263,2.2635,57347,0
2013-02-19,2.275,2.3,1.9675,2.05,417358,0
2013-02-20,2.0945,2.1455,1.95,2.124,168761,0
2013-02-21,2.135,2.135,2,2.05,117237,0
2013-02-22,2.1,2.1,1.9495,2,58790,0
2013-02-25,1.9995,2,1.95,1.973,41333,0
2013-02-26,1.9505,2.095,1.95,2.05,59208,0
2013-02-27,2.1,2.1425,1.99,2,35638,0
2013-02-28,1.956,2.095,1.956,2,43170,0
2013-03-01,1.9755,2.241,1.975,2.2,87037,0
2013-03-04,2.2625,2.444,2.05,2.05,326726,0
2013-03-05,2.145,2.1745,2.025,2.1,87490,0
2013-03-06,2.0975,2.0975,1.985,2.025,61476,0
2013-03-07,2,2.1,1.9635,2.038,33530,0
2013-03-08,2.175,2.175,2.025,2.0995,9461,0
2013-03-11,2.05,2.14,1.9645,2.0285,33036,0
2013-03-12,2.005,2.0935,1.9775,2.0935,119467,0
2013-03-13,2.1,2.1,2.05,2.1,64500,0
2013-03-14,2.14,2.17,1.9635,2,112646,0
2013-03-15,2,2,1.8,1.95,175863,0
2013-03-18,1.8505,1.924,1.8,1.8255,82864,0
2013-03-19,1.85,1.895,1.7,1.7655,108235,0
2013-03-20,1.8,1.845,1.5755,1.62,230893,0
2013-03-21,1.62,1.6925,1.6,1.625,156451,0
2013-03-22,1.675,1.72,1.623,1.6895,144025,0
2013-03-25,1.73,1.8,1.657,1.7,114181,0
2013-03-26,1.7,1.7745,1.675,1.7295,23949,0
2013-03-27,1.7445,1.82,1.7115,1.775,142323,0
2013-03-28,1.83,1.8895,1.76,1.7955,86038,0
2013-04-01,1.8845,1.8845,1.775,1.775,35869,0
2013-04-02,1.75,1.9,1.75,1.9,106523,0
2013-04-03,1.9,1.935,1.8035,1.885,49177,0
2013-04-04,1.9,1.942,1.775,1.845,39635,0
2013-04-05,1.75,1.825,1.7355,1.8,28711,0
2013-04-08,1.825,1.875,1.75,1.825,28757,0
2013-04-09,1.8,1.859,1.75,1.8,39731,0
2013-04-10,1.7625,1.9425,1.63,1.75,37606,0
2013-04-11,1.7505,1.8745,1.67,1.85,38388,0
2013-04-12,1.63,2.02,1.605,1.96,80544,0
2013-04-15,1.91,1.97,1.78,1.81,52775,0
2013-04-16,1.95,1.95,1.85,1.85,47566,0
2013-04-17,1.8501,1.93,1.8501,1.9,19533,0
2013-04-18,2.07,2.3,1.94,2.1601,159761,0
2013-04-19,2.17,2.17,1.941,2.07,51084,0
2013-04-22,2.08,2.1,1.96,2.04,22140,0
2013-04-23,2.06,2.2,2.06,2.14,23636,0
2013-04-24,2.2,2.28,2.02,2.1,94207,0
2013-04-25,2.08,2.5,2.079,2.2,260731,0
2013-04-26,2.38,2.41,2.13,2.26,50813,0
2013-04-29,2.38,2.4,2.3,2.37,53153,0
2013-04-30,2.42,2.48,2.02,2.17,268619,0
2013-05-01,2.27,2.27,1.85,1.94,208198,0
2013-05-02,1.95,2.09,1.93,2.01,34533,0
2013-05-03,2.03,2.25,2.01,2.1001,117044,0
2013-05-06,2.05,2.15,2.05,2.09,18804,0
2013-05-07,2.08,2.09,2.05,2.05,15154,0
2013-05-08,2.11,2.19,2.07,2.09,21171,0
2013-05-09,2.1573,2.2,2.1201,2.19,27817,0
2013-05-10,2.19,2.2,2.16,2.16,56665,0
2013-05-13,2.16,2.24,2.13,2.1978,33504,0
2013-05-14,2.2,2.24,2.12,2.16,36213,0
2013-05-15,2.2,2.2,2.06,2.1,31435,0
2013-05-16,2.06,2.14,2,2.12,41280,0
2013-05-17,2.1,2.2,2.01,2.15,67024,0
2013-05-20,2.02,2.0999,2.02,2.08,35330,0
2013-05-21,2.1,2.1,1.98,2.02,92179,0
2013-05-22,2.05,2.05,1.96,2,43900,0
2013-05-23,2,2,1.94,1.94,53319,0
2013-05-24,1.93,2,1.93,1.94,27120,0
2013-05-28,1.94,2,1.92,1.98,58942,0
2013-05-29,1.97,2.029,1.96,1.99,67672,0
2013-05-30,2,2.04,1.94,2.04,20093,0
2013-05-31,2.01,2.03,1.99,2,24804,0
2013-06-03,2.04,2.05,1.95,1.9605,23810,0
2013-06-04,2.11,2.11,1.92,1.92,10939,0
2013-06-05,1.92,1.9201,1.82,1.85,31046,0
2013-06-06,1.85,2,1.8,1.95,38593,0
2013-06-07,1.911,1.916,1.911,1.911,1600,0
2013-06-10,1.951,2.05,1.95,2.0299,13346,0
2013-06-11,2,2.1,1.97,2.05,32260,0
2013-06-12,2.1,2.1,2,2,34661,0
2013-06-13,2.05,2.06,2,2.05,5900,0
2013-06-14,2.02,2.07,2,2,24690,0
2013-06-17,2.0601,2.0601,2,2.01,13098,0
2013-06-18,2,2.06,2,2.06,24415,0
2013-06-19,2.04,2.09,2.02,2.02,5864,0
2013-06-20,2,2.07,1.96,1.96,13753,0
2013-06-21,2.05,2.06,1.91,2.01,11452,0
2013-06-24,1.9583,1.99,1.8726,1.9,8798,0
2013-06-25,1.9,2,1.86,2,6315,0
2013-06-26,1.97,2.05,1.83,2.01,53093,0
2013-06-27,1.99,2.01,1.91,1.91,12357,0
2013-06-28,1.8729,1.95,1.866,1.95,23780,0
2013-07-01,1.97,2.04,1.94,2,37536,0
2013-07-02,1.9899,2.04,1.981,2.01,4270,0
2013-07-03,1.96,2.15,1.95,2.15,77768,0
2013-07-05,2.06,2.1,2,2.01,19844,0
2013-07-08,1.99,2.02,1.95,1.97,8704,0
2013-07-09,1.95,1.96,1.92,1.95,20468,0
2013-07-10,1.94,1.95,1.94,1.95,18560,0
2013-07-11,2,2.16,1.95,2.13,11182,0
2013-07-12,2.16,2.16,1.95,2.07,12718,0
2013-07-15,2.1,2.1,2.01,2.01,6537,0
2013-07-16,2.19,2.19,2,2.04,25689,0
2013-07-17,2.07,2.1,2.05,2.05,29909,0
2013-07-18,2.06,2.12,1.92,2.12,56660,0
2013-07-19,2.1,2.12,2.05,2.12,15110,0
2013-07-22,2.07,2.12,2.07,2.12,11408,0
2013-07-23,2.12,2.19,2.1,2.12,26733,0
2013-07-24,2.12,2.1415,1.98,2.01,27440,0
2013-07-25,2.08,2.15,2.08,2.1,39879,0
2013-07-26,2.01,2.149,1.99,2.14,18633,0
2013-07-29,2.07,2.19,2.054,2.17,10388,0
2013-07-30,2.18,2.26,2.09,2.2499,56093,0
2013-07-31,2.25,2.25,2.15,2.2,37043,0
2013-08-01,2.2018,2.255,2.07,2.12,95014,0
2013-08-02,2,2.19,2,2.13,29870,0
2013-08-05,2.13,2.18,1.94,1.98,75620,0
2013-08-06,1.96,2.1,1.96,2.01,44669,0
2013-08-07,2.01,2.085,1.97,1.97,22850,0
2013-08-08,2.01,2.19,2.01,2.02,44822,0
2013-08-09,2.04,2.15,2.04,2.07,12500,0
2013-08-12,2.1,2.11,2.06,2.06,13582,0
2013-08-13,2.06,2.11,2.06,2.0797,3100,0
2013-08-14,2.06,2.06,1.99,2,21682,0
2013-08-15,2,2.03,2,2.0158,9373,0
2013-08-16,1.99,2.05,1.99,2.01,20378,0
2013-08-19,1.99,2.11,1.99,2.03,25754,0
2013-08-20,2.04,2.04,1.99,2.01,9558,0
2013-08-21,2,2.01,1.97,2.0001,14036,0
2013-08-22,2,2.02,1.96,2.0001,14021,0
2013-08-23,2.0001,2.0554,1.95,2.04,36610,0
2013-08-26,2.02,2.09,1.9,2.05,33341,0
2013-08-27,1.96,2.09,1.91,2.04,39900,0
2013-08-28,2.01,2.055,1.96,2,40687,0
2013-08-29,1.99,2.1399,1.98,2.05,95293,0
2013-08-30,2.05,2.12,2.04,2.11,5750,0
2013-09-03,2.08,2.08,2.05,2.05,12147,0
2013-09-04,2.11,2.11,2.06,2.09,10860,0
2013-09-05,2.06,2.4,2.06,2.21,60626,0
2013-09-06,2.25,2.25,2.2,2.2,17513,0
2013-09-09,2.27,2.38,2.17,2.28,92728,0
2013-09-10,2.35,2.35,2.3,2.34,53721,0
2013-09-11,2.36,2.57,2.35,2.46,144710,0
2013-09-12,2.55,2.56,2.3,2.3899,88310,0
2013-09-13,2.57,2.67,2.38,2.5,66162,0
2013-09-16,2.53,2.5525,2.42,2.42,36786,0
2013-09-17,2.51,2.62,2.38,2.45,86840,0
2013-09-18,2.5,2.65,2.45,2.54,138502,0
2013-09-19,2.54,3.27,2.54,3.2,419964,0
2013-09-20,3.44,3.46,2.75,3.02,357880,0
2013-09-23,3.19,4.05,3.17,3.49,1293298,0
2013-09-24,3.47,3.49,3.2,3.29,303400,0
2013-09-25,3.48,3.53,3.21,3.24,152971,0
2013-09-26,3.26,3.8,3.21,3.77,216300,0
2013-09-27,3.8,3.8,3.6,3.62,123747,0
2013-09-30,3.56,3.69,3.4,3.54,100921,0
2013-10-01,3.48,3.58,3.4111,3.54,61992,0
2013-10-02,3.54,3.97,3.54,3.93,237800,0
2013-10-03,4.1,4.14,3.8,3.89,187100,0
2013-10-04,4,4.1,3.82,4.1,88000,0
2013-10-07,4.05,5.35,4.05,5.12,1248400,0
2013-10-08,5.25,5.6,4.81,4.9,1061600,0
2013-10-09,5.05,5.28,4.53,4.71,355700,0
2013-10-10,4.77,5.06,4.77,4.93,170209,0
2013-10-11,5.02,5.14,4.85,5.08,141464,0
2013-10-14,5.17,5.17,4.86,5.06,100208,0
2013-10-15,5.16,5.16,4.81,4.9,113231,0
2013-10-16,4.89,4.95,4.82,4.88,158416,0
2013-10-17,4.88,4.96,4.38,4.44,348200,0
2013-10-18,4.45,4.86,4.44,4.81,150900,0
2013-10-21,4.79,4.97,4.58,4.82,82800,0
2013-10-22,4.76,4.82,4.45,4.78,117300,0
2013-10-23,4.78,4.83,4.62,4.83,38100,0
2013-10-24,4.81,4.81,4.67,4.73,44400,0
2013-10-25,4.78,4.79,4.6,4.73,85300,0
2013-10-28,4.72,4.78,4.51,4.59,108800,0
2013-10-29,4.6,4.63,4.55,4.58,30000,0
2013-10-30,4.6,4.6,4.38,4.44,78800,0
2013-10-31,4.39,4.49,4.29,4.35,86426,0
2013-11-01,4.39,4.4,4.26,4.36,44300,0
2013-11-04,4.38,4.76,4.27,4.67,90407,0
2013-11-05,4.8,4.8,4.68,4.78,129900,0
2013-11-06,4.72,4.72,3.7,4.07,401800,0
2013-11-07,4.07,4.07,3.67,3.83,222500,0
2013-11-08,3.8,4.27,3.8,4.2,71400,0
2013-11-11,4.24,4.338,3.97,3.98,73323,0
2013-11-12,3.95,3.97,3.58,3.85,135000,0
2013-11-13,3.85,4.15,3.84,3.87,68875,0
2013-11-14,3.91,3.94,3.82,3.87,28000,0
2013-11-15,3.83,4.02,3.83,3.88,19700,0
2013-11-18,3.88,4.14,3.82,4.01,53800,0
2013-11-19,4.05,5.25,4,4.85,477662,0
2013-11-20,4.84,5,4.75,4.88,108100,0
2013-11-21,5,6.2,5,5.84,517700,0
2013-11-22,6,7.04,6,6.68,934800,0
2013-11-25,7,7.15,5.85,6.04,419900,0
2013-11-26,5.92,6.35,5.85,6.29,105700,0
2013-11-27,6.2,6.44,6.1,6.17,70100,0
2013-11-29,6.35,6.36,6.15,6.29,28457,0
2013-12-02,6.11,6.3,6,6.01,69400,0
2013-12-03,5.9,6.1,5.87,5.98,40900,0
2013-12-04,5.9,6.11,5.9,5.92,27600,0
2013-12-05,6,6.09,5.87,5.98,26900,0
2013-12-06,6.1,6.19,5.98,6.11,58700,0
2013-12-09,6.26,6.3,6,6.28,67600,0
2013-12-10,6.24,6.78,6.2,6.69,121500,0
2013-12-11,6.75,6.82,6.37,6.58,99200,0
2013-12-12,6.42,6.729,6.38,6.67,53331,0
2013-12-13,6.74,6.95,6.61,6.82,124800,0
2013-12-16,6.9,6.9,6.7,6.74,74000,0
2013-12-17,6.7,6.81,6.51,6.54,42400,0
2013-12-18,6.51,6.73,6.35,6.53,58200,0
2013-12-19,6.44,6.67,6.37,6.37,44600,0
2013-12-20,6.4,6.5,6.15,6.25,60900,0
2013-12-23,6.35,6.37,6,6.08,85500,0
2013-12-24,6.1,6.45,6.02,6.28,47332,0
2013-12-26,6.4,6.5,6.25,6.38,45800,0
2013-12-27,6.43,6.52,6.25,6.37,37300,0
2013-12-30,6.38,6.38,6.2,6.2,23600,0
2013-12-31,6.2,6.31,6.03,6.23,59600,0
2014-01-02,6.22,6.31,6.1171,6.18,30888,0
2014-01-03,6.27,6.29,6.16,6.21,16787,0
2014-01-06,6.21,6.25,6.1,6.1,38800,0
2014-01-07,6.09,6.55,6.08,6.49,110400,0
2014-01-08,6.54,6.85,6.49,6.73,112700,0
2014-01-09,6.81,7.4,6.7,7.3,328400,0
2014-01-10,7.5,7.75,7.3,7.3,235300,0
2014-01-13,7.25,7.5,7.2,7.22,91600,0
2014-01-14,7.28,7.28,6.77,6.88,104100,0
2014-01-15,6.96,6.97,6.27,6.89,202900,0
2014-01-16,6.89,7.2099,6.6496,6.72,102796,0
2014-01-17,6.76,6.97,6.73,6.92,35600,0
2014-01-21,7,7.29,6.9,7.21,93700,0
2014-01-22,7.25,7.5,7.23,7.29,178500,0
2014-01-23,7.29,7.4,7,7.02,101000,0
2014-01-24,7.11,7.15,6.65,7.06,161125,0
2014-01-27,6.86,6.88,6.55,6.7,86000,0
2014-01-28,6.65,7.1276,6.65,6.96,38204,0
2014-01-29,6.99,7.1,6.79,6.97,28100,0
2014-01-30,7.4,7.4,6.81,7.02,77900,0
2014-01-31,6.98,7.27,6.89,7.14,61988,0
2014-02-03,7.15,7.27,6.85,6.88,56267,0
2014-02-04,6.88,7.1401,6.75,6.83,91849,0
2014-02-05,6.81,7.09,6.7,6.81,63941,0
2014-02-06,6.82,7.1,6.6101,6.99,103368,0
2014-02-07,6.94,7.119,6.91,7.05,47798,0
2014-02-10,7.08,7.46,7.07,7.34,100193,0
2014-02-11,7.51,7.92,7.4,7.76,305250,0
2014-02-12,7.85,8.4888,7.8,8.24,391041,0
2014-02-13,8.57,10.1,8.29,9.6,607039,0
2014-02-14,10,11,9.7,9.9,504275,0
2014-02-18,10.49,10.49,9.12,9.75,297764,0
2014-02-19,9.52,9.98,9.21,9.87,110078,0
2014-02-20,9.46,9.62,8.75,8.91,525223,0
2014-02-21,8.79,8.99,8.7875,8.99,183400,0
2014-02-24,9.03,9.03,8.1901,8.46,307240,0
2014-02-25,8.51,9.05,8.51,9.03,229934,0
2014-02-26,9.05,9.05,8.952,9,214555,0
2014-02-27,9.03,9.12,8.8314,9.05,136241,0
2014-02-28,9.07,9.95,9.03,9.7,512716,0
2014-03-03,9.7,9.7,9.1,9.65,210991,0
2014-03-04,9.74,10.13,9.533,9.79,516662,0
2014-03-05,9.85,10.01,9.61,9.78,182152,0
2014-03-06,9.74,9.77,8.3,8.64,358291,0
2014-03-07,8.71,8.947,8.345,8.72,130039,0
2014-03-10,8.68,9.01,8.68,8.95,83953,0
2014-03-11,9,9.3099,8.95,9.11,149172,0
2014-03-12,9.13,9.18,8.87,9.18,121380,0
2014-03-13,9.16,9.18,8.7,8.98,227946,0
2014-03-14,8.94,9.0489,8.76,8.96,61323,0
2014-03-17,9.08,9.08,8.79,8.94,183486,0
2014-03-18,8.97,9.03,8.75,9.03,206640,0
2014-03-19,9.1,9.23,8.87,9.07,172115,0
2014-03-20,8.99,9.22,8.98,9.08,107628,0
2014-03-21,9.01,9.14,8.78,8.78,124019,0
2014-03-24,8.74,8.77,7.55,8.26,381604,0
2014-03-25,8.43,8.69,8.02,8.57,188125,0
2014-03-26,8.7,8.92,8.32,8.56,219400,0
2014-03-27,8.3,8.709,7.98,8.25,250150,0
2014-03-28,8.15,8.34,8.05,8.08,130923,0
2014-03-31,8.09,8.2,7.78,7.91,165020,0
2014-04-01,7.97,8.1172,7.66,7.72,185633,0
2014-04-02,7.73,7.9,7.44,7.85,124717,0
2014-04-03,7.89,7.93,7.48,7.59,109027,0
2014-04-04,7.63,7.659,7.1,7.46,103805,0
2014-04-07,7.46,7.58,7.28,7.48,105042,0
2014-04-08,7.47,7.59,7.3,7.48,70702,0
2014-04-09,7.49,7.85,7.47,7.78,36950,0
2014-04-10,7.715,7.9899,7.67,7.7,145242,0
2014-04-11,7.68,7.91,7.31,7.37,202574,0
2014-04-14,7.26,7.55,7.2,7.24,74713,0
2014-04-15,7.22,7.31,6.5,6.82,304739,0
2014-04-16,6.85,7.22,6.85,7.08,45483,0
2014-04-17,7.07,7.7,7,7.47,53244,0
2014-04-21,7.4,8.01,7.4,7.98,99080,0
2014-04-22,8.03,8.03,7.74,7.81,149176,0
2014-04-23,7.8,7.8,7.35,7.55,89608,0
2014-04-24,7.58,7.8,7.33,7.56,81806,0
2014-04-25,7.55,7.705,7.36,7.6,48545,0
2014-04-28,7.61,7.75,7.461,7.624,30469,0
2014-04-29,7.67,7.77,7.59,7.74,32639,0
2014-04-30,7.64,7.75,7.59,7.62,47058,0
2014-05-01,7.59,7.72,7.59,7.72,17871,0
2014-05-02,7.65,7.75,7.59,7.7,34294,0
2014-05-05,7.67,8,7.63,8,88196,0
2014-05-06,7.96,7.96,7.72,7.8,32003,0
2014-05-07,7.78,7.94,7.68,7.8,86823,0
2014-05-08,7.7,7.87,7.59,7.72,159598,0
2014-05-09,7.73,8.14,7.67,8,105665,0
2014-05-12,8.12,8.53,8.1,8.41,250808,0
2014-05-13,8.26,8.6499,8.26,8.42,236707,0
2014-05-14,8.47,8.536,8.08,8.13,132031,0
2014-05-15,8.07,8.07,7.54,7.65,80858,0
2014-05-16,7.68,7.84,7.5607,7.66,83791,0
2014-05-19,7.66,8,7.6,7.74,88943,0
2014-05-20,7.7,7.75,7.43,7.61,75262,0
2014-05-21,7.63,7.63,7.31,7.44,62055,0
2014-05-22,7.43,7.52,7.34,7.44,34690,0
2014-05-23,7.42,7.7,7.42,7.53,16404,0
2014-05-27,7.53,7.56,7.38,7.42,46665,0
2014-05-28,7.39,7.474,7.37,7.37,38945,0
2014-05-29,7.4,7.47,7.35,7.37,36995,0
2014-05-30,7.34,7.34,6.8201,7.15,210098,0
2014-06-02,7.15,7.24,7.01,7.24,40559,0
2014-06-03,7.19,7.23,7.08,7.13,23085,0
2014-06-04,7.09,7.21,7.01,7.07,57904,0
2014-06-05,7.1,7.15,7.02,7.06,21637,0
2014-06-06,7.01,7.19,6.84,7.07,89375,0
2014-06-09,7.1665,7.1665,6.96,6.98,32275,0
2014-06-10,6.98,7.19,6.96,6.99,52700,0
2014-06-11,6.99,7.04,6.91,6.98,19644,0
2014-06-12,6.93,7,6.84,6.93,19401,0
2014-06-13,6.96,7.04,6.71,6.76,57881,0
2014-06-16,6.75,7.02,6.54,7.01,50278,0
2014-06-17,7.13,7.17,6.68,6.91,369941,0
2014-06-18,6.88,7.31,6.88,7.28,51166,0
2014-06-19,7.22,7.57,7.22,7.52,112509,0
2014-06-20,7.6,8.34,7.6,8.07,242641,0
2014-06-23,8.1,8.16,7.8701,8.14,126469,0
2014-06-24,8.16,8.16,7.97,8.04,29345,0
2014-06-25,8.02,8.08,8,8.02,16803,0
2014-06-26,8,8.08,7.91,8.04,32840,0
2014-06-27,7.9,8.21,7.9,8.15,98113,0
2014-06-30,8.1,8.17,7.85,7.85,57723,0
2014-07-01,7.85,8.2,7.78,7.845,53724,0
2014-07-02,7.8,8.14,7.7,8.08,128000,0
2014-07-03,8.02,8.12,7.86,8.04,17363,0
2014-07-07,8.02,8.13,7.69,7.79,42867,0
2014-07-08,7.7,7.71,7.12,7.55,107639,0
2014-07-09,7.26,7.74,7.2,7.53,40460,0
2014-07-10,7.39,7.62,7.32,7.53,50614,0
2014-07-11,7.71,7.71,7.26,7.32,31663,0
2014-07-14,7.27,7.2999,7,7.27,61896,0
2014-07-15,7.2,7.29,6.92,6.93,72461,0
2014-07-16,6.92,6.98,6.9,6.91,37322,0
2014-07-17,6.94,6.98,6.8,6.82,21266,0
2014-07-18,6.82,7.02,6.8,6.87,69165,0
2014-07-21,6.83,7.02,6.63,6.9,69084,0
2014-07-22,6.68,7.25,6.55,6.69,48658,0
2014-07-23,6.7,7.07,6.59,6.86,62850,0
2014-07-24,6.89,6.9,6.69,6.755,41499,0
2014-07-25,6.7,6.83,6.51,6.68,49413,0
2014-07-28,6.61,6.84,6.61,6.69,19766,0
2014-07-29,6.37,6.98,6.19,6.7,84554,0
2014-07-30,6.77,6.97,6.6,6.7,39331,0
2014-07-31,6.61,6.78,6.35,6.55,27028,0
2014-08-01,6.44,6.7,6.1,6.26,56544,0
2014-08-04,6.25,6.46,5.8405,6.43,92486,0
2014-08-05,6.4,6.51,6.35,6.49,64345,0
2014-08-06,6.4,6.7,6.4,6.63,46568,0
2014-08-07,6.73,7.09,6.7,7,93190,0
2014-08-08,7.1,7.27,6.91,7.15,85405,0
2014-08-11,7.34,7.87,7.34,7.64,158182,0
2014-08-12,7.82,7.85,7.24,7.55,67641,0
2014-08-13,7.46,7.76,7.41,7.61,188396,0
2014-08-14,7.6,7.775,7.53,7.6,73873,0
2014-08-15,7.65,7.75,7.57,7.595,49027,0
2014-08-18,7.69,7.69,7.32,7.35,21396,0
2014-08-19,7.4,7.4775,6.91,7.02,62714,0
2014-08-20,7,7.09,6.79,7.01,59403,0
2014-08-21,6.98,7.1,6.79,7.01,17366,0
2014-08-22,7.25,7.25,7.01,7.1,14771,0
2014-08-25,7.2,7.3,7.1,7.14,61336,0
2014-08-26,7.0454,7.3,7.0398,7.19,19388,0
2014-08-27,7.23,7.23,6.97,7.06,26276,0
2014-08-28,7,7.11,6.99,7.1,11791,0
2014-08-29,7.01,7.02,6.83,6.91,111932,0
2014-09-02,6.88,6.98,6.67,6.73,37649,0
2014-09-03,6.53,6.9,6.53,6.72,50528,0
2014-09-04,6.8,6.8,6.51,6.6499,58323,0
2014-09-05,6.66,7.01,6.56,6.78,65311,0
2014-09-08,6.78,6.85,6.57,6.75,19336,0
2014-09-09,6.59,6.8,6.57,6.69,380113,0
2014-09-10,6.8,7.1,6.68,7.01,52890,0
2014-09-11,6.96,7.169,6.92,7.1,32610,0
2014-09-12,7.08,7.45,7.0701,7.28,41306,0
2014-09-15,7.21,7.44,7.21,7.33,41227,0
2014-09-16,7.46,7.9159,7.35,7.84,233023,0
2014-09-17,7.93,8,7.75,7.89,203671,0
2014-09-18,7.88,8.1,7.82,8.01,126813,0
2014-09-19,7.97,8.08,7.9,8,109391,0
2014-09-22,8,8,7.79,7.79,90016,0
2014-09-23,7.76,8.2,7.72,8.14,88045,0
2014-09-24,8.14,8.375,7.87,8.34,114609,0
2014-09-25,8.34,8.41,8.02,8.41,86781,0
2014-09-26,8.5,8.51,8.225,8.51,60733,0
2014-09-29,8.55,8.96,8.281,8.95,96442,0
2014-09-30,8.99,8.99,8.5,8.93,201847,0
2014-10-01,8.87,8.87,8.46,8.87,117745,0
2014-10-02,8.84,8.84,8.48,8.78,116143,0
2014-10-03,8.82,9.0599,8.59,8.81,320968,0
2014-10-06,8.9,8.9,8.63,8.8,47897,0
2014-10-07,8.71,8.71,8.1001,8.22,193697,0
2014-10-08,8.12,8.37,7.8,8.08,86532,0
2014-10-09,8.07,8.28,7.94,8.03,54242,0
2014-10-10,8.01,8.05,7.6401,8.02,95098,0
2014-10-13,7.95,8.07,7.772,8,40754,0
2014-10-14,8.05,8.11,7.93,8.03,100466,0
2014-10-15,8,8.125,7.82,7.97,105419,0
2014-10-16,7.85,8.4,7.75,8.07,71913,0
2014-10-17,8.2,8.27,7.75,7.81,59557,0
2014-10-20,7.81,7.96,7.49,7.61,74535,0
2014-10-21,7.63,7.72,7.12,7.64,57692,0
2014-10-22,7.59,7.899,7.51,7.84,111509,0
2014-10-23,7.87,8.57,7.87,8.51,186433,0
2014-10-24,8.41,8.59,8.3,8.3,21934,0
2014-10-27,8.09,8.21,7.844,7.93,59362,0
2014-10-28,7.86,8.14,7.84,8.07,54328,0
2014-10-29,8.07,8.15,7.91,8.06,24371,0
2014-10-30,8.08,8.08,7.93,8.0001,20853,0
2014-10-31,8.04,8.04,7.841,7.92,41922,0
2014-11-03,7.9,8,7.81,7.865,42089,0
2014-11-04,7.8101,8.12,7.8101,8,37461,0
2014-11-05,8.14,8.252,8.05,8.05,20922,0
2014-11-06,8.2,8.2199,7.9,8.04,43193,0
2014-11-07,8.01,8.22,7.96,8.05,20495,0
2014-11-10,8.11,8.54,8.09,8.54,44119,0
2014-11-11,8.47,8.57,8.38,8.51,21275,0
2014-11-12,8.5,8.5901,8.45,8.49,23802,0
2014-11-13,8.5,8.67,8.448,8.53,36255,0
2014-11-14,8.57,8.93,8.461,8.89,49505,0
2014-11-17,8.73,8.9999,8.34,8.36,60392,0
2014-11-18,8.31,8.61,8.12,8.25,64590,0
2014-11-19,8.36,8.36,7.86,7.98,84042,0
2014-11-20,8.09,8.19,7.8001,8,42700,0
2014-11-21,8.12,8.25,7.87,8.11,87636,0
2014-11-24,8.02,8.24,7.95,8.12,47922,0
2014-11-25,8.1,8.16,7.98,8.11,8616,0
2014-11-26,8.18,8.18,8.0222,8.18,27430,0
2014-11-28,8.12,8.36,8.01,8.31,9908,0
2014-12-01,8.31,8.75,8.31,8.75,84585,0
2014-12-02,8.7,8.7635,8.45,8.61,26626,0
2014-12-03,8.57,8.72,8.51,8.68,20174,0
2014-12-04,8.73,8.73,8.27,8.4,20558,0
2014-12-05,8.33,8.78,8.33,8.65,77232,0
2014-12-08,8.65,8.7901,8.63,8.77,48033,0
2014-12-09,8.84,9.43,8.65,9.06,132446,0
2014-12-10,9.09,9.478,8.52,8.82,84358,0
2014-12-11,8.77,9,8.76,8.89,24316,0
2014-12-12,8.83,9.271,8.78,9.22,38650,0
2014-12-15,9.22,9.44,8.57,8.96,96398,0
2014-12-16,9.1,9.14,8.77,8.95,33004,0
2014-12-17,9.03,9.27,9.03,9.095,31689,0
2014-12-18,9.25,9.48,9.13,9.13,70631,0
2014-12-19,9.36,9.49,9.04,9.04,136072,0
2014-12-22,9.1,9.13,8.62,8.62,48973,0
2014-12-23,8.75,8.75,8.08,8.5,85393,0
2014-12-24,8.58,8.62,8.5,8.56,14741,0
2014-12-26,8.61,9.1,8.61,9.04,21115,0
2014-12-29,9.12,9.18,8.84,8.98,30535,0
2014-12-30,9,9.3692,8.92,9.06,31479,0
2014-12-31,9.12,9.27,8.92,9.25,51925,0
2015-01-02,9.24,9.39,8.97,9.36,66093,0
2015-01-05,9.28,9.55,9.23,9.24,37899,0
2015-01-06,9.29,9.59,8.8,9.07,64360,0
2015-01-07,9.3,9.43,9.23,9.3,60586,0
2015-01-08,9.51,9.99,9.43,9.7,198788,0
2015-01-09,9.7,10.24,9.5,10.03,92098,0
2015-01-12,10.1,10.27,9.74,10.16,47835,0
2015-01-13,10.16,10.24,9.72,9.89,42217,0
2015-01-14,10.09,10.49,9.769,10.395,136150,0
2015-01-15,10.55,11.286,10.313,10.5,455355,0
2015-01-16,10.88,11.05,10.5,10.92,110097,0
2015-01-20,10.93,11.28,10.64,11.18,192953,0
2015-01-21,11.31,11.31,10.7,10.79,59466,0
2015-01-22,10.85,11.04,10.17,10.58,99806,0
2015-01-23,10.43,10.67,10,10.14,165316,0
2015-01-26,10,10.64,9.95,10.45,141922,0
2015-01-27,10.33,10.38,10.05,10.2,105498,0
2015-01-28,10.29,10.29,9.95,10.01,81959,0
2015-01-29,9.86,10.03,9.79,10,112094,0
2015-01-30,10,10.24,10,10,34681,0
2015-02-02,10,10.1,9.82,10.02,145875,0
2015-02-03,10,10.15,9.23,9.76,86539,0
2015-02-04,9.71,9.71,9.05,9.15,73088,0
2015-02-05,8.95,9.59,8.95,9.38,77320,0
2015-02-06,9.575,9.575,9.28,9.37,45824,0
2015-02-09,9.28,9.34,9.13,9.28,41570,0
2015-02-10,9.28,9.47,9.25,9.42,31095,0
2015-02-11,9.49,9.91,9.4,9.68,49995,0
2015-02-12,9.82,9.93,9.64,9.9,45676,0
2015-02-13,9.84,9.96,9.66,9.76,29330,0
2015-02-17,9.62,9.779,9.5,9.62,55602,0
2015-02-18,9.61,9.97,9.34,9.79,58926,0
2015-02-19,9.76,9.76,9.58,9.76,25804,0
2015-02-20,9.75,9.96,9.62,9.94,19274,0
2015-02-23,10.44,10.44,9.67,9.88,73119,0
2015-02-24,9.85,9.85,9.64,9.78,39042,0
2015-02-25,9.74,9.98,9.68,9.95,26976,0
2015-02-26,9.98,10.05,9.66,9.75,52760,0
2015-02-27,9.68,10,9.0584,9.78,68619,0
2015-03-02,9.86,10.01,9.69,9.93,21100,0
2015-03-03,9.92,10.08,9.9,9.94,26000,0
2015-03-04,9.95,10.06,9.81,9.83,18100,0
2015-03-05,9.89,10.02,9.72,9.72,37400,0
2015-03-06,9.72,9.81,9.62,9.67,63400,0
2015-03-09,9.65,9.65,8.08,8.83,198600,0
2015-03-10,8.57,9.47,8.14,9.23,126600,0
2015-03-11,9.34,9.6,9,9.26,85300,0
2015-03-12,8.53,9.44,8.37,9.4,171400,0
2015-03-13,9.34,9.34,8.98,9.25,112600,0
2015-03-16,9.28,9.36,9.13,9.31,40100,0
2015-03-17,9.22,9.24,8.91,9.01,182100,0
2015-03-18,9,9.07,8.5,8.62,113600,0
2015-03-19,8.62,8.96,8.37,8.48,469000,0
2015-03-20,8.51,9.04,8.43,8.46,89100,0
2015-03-23,8.4,8.57,8.35,8.42,43100,0
2015-03-24,8.45,8.6,8.3,8.56,46800,0
2015-03-25,8.53,8.53,8.09,8.15,98000,0
2015-03-26,8.1,8.21,7.75,8.01,79200,0
2015-03-27,8.28,8.55,7.8,8.36,91900,0
2015-03-30,8.37,8.93,8.24,8.85,190000,0
2015-03-31,9.08,9.52,8.79,9.26,156500,0
2015-04-01,9.2,9.45,8.79,9.18,105600,0
2015-04-02,9.2,9.53,9.18,9.5,178700,0
2015-04-06,9.46,9.58,9.19,9.49,89700,0
2015-04-07,9.35,9.53,9.28,9.49,79558,0
2015-04-08,9.46,9.56,9.14,9.27,108400,0
2015-04-09,9.44,9.5,9.28,9.375,65225,0
2015-04-10,9.5,9.69,9.26,9.6,173700,0
2015-04-13,9.52,9.63,9.4,9.46,52800,0
2015-04-14,9.5,9.7,9.37,9.7,153200,0
2015-04-15,9.68,9.68,9.31,9.46,160357,0
2015-04-16,9.33,9.86,9.26,9.82,69440,0
2015-04-17,9.73,9.73,9.4,9.49,33100,0
2015-04-20,9.49,9.8,9.29,9.75,41966,0
2015-04-21,9.84,10.1,9.74,10.08,104193,0
2015-04-22,10.17,10.17,9.85,9.97,26232,0
2015-04-23,9.92,10.11,9.5,9.66,58800,0
2015-04-24,9.7,9.76,9.34,9.4,29795,0
2015-04-27,9.4,9.4,8.65,8.69,61400,0
2015-04-28,8.7,8.72,8.52,8.59,29427,0
2015-04-29,8.54,8.61,8.3,8.4,47500,0
2015-04-30,8.35,8.59,8.27,8.33,39700,0
2015-05-01,8.27,8.85,8.27,8.79,83700,0
2015-05-04,8.67,9.07,8.67,8.96,25700,0
2015-05-05,9.2,9.2,8.67,8.78,78100,0
2015-05-06,8.77,9.51,8.64,8.7,171761,0
2015-05-07,8.74,8.75,8.55,8.73,59938,0
2015-05-08,8.71,8.79,8.69,8.77,33500,0
2015-05-11,8.73,9.05,8.62,8.62,69200,0
2015-05-12,8.14,8.78,8.14,8.58,56639,0
2015-05-13,8.81,9,7.98,8.42,65279,0
2015-05-14,8.63,9.37,8.45,9.16,303700,0
2015-05-15,9.23,9.37,8.64,8.69,237163,0
2015-05-18,8.68,9.04,8.25,9.03,142482,0
2015-05-19,9.05,9.24,8.94,9.24,45075,0
2015-05-20,9.11,9.31,9.07,9.25,10100,0
2015-05-21,9.24,9.3,9.2,9.2,24900,0
2015-05-22,9.19,9.39,9.05,9.33,20600,0
2015-05-26,9.23,9.25,9.04,9.22,44895,0
2015-05-27,9.33,9.54,9.32,9.52,15800,0
2015-05-28,9.45,9.55,9.22,9.5,113019,0
2015-05-29,9.31,9.67,9.31,9.57,56000,0
2015-06-01,9.7,9.7,9.078,9.54,83441,0
2015-06-02,9.34,9.68,9.34,9.6,61353,0
2015-06-03,9.68,9.68,9.45,9.66,48900,0
2015-06-04,9.45,9.65,9.45,9.5,77000,0
2015-06-05,9.21,9.69,9.21,9.65,23100,0
2015-06-08,9.74,9.98,9.44,9.61,32300,0
2015-06-09,9.54,9.88,9.5,9.65,64279,0
2015-06-10,9.71,9.71,9.35,9.39,34333,0
2015-06-11,9.4,9.51,9.11,9.175,14208,0
2015-06-12,9.24,9.65,9.2,9.65,45000,0
2015-06-15,9.65,10,9.56,9.89,60300,0
2015-06-16,9.9,9.9,9.62,9.86,20200,0
2015-06-17,9.96,9.96,9.58,9.78,42900,0
2015-06-18,9.85,9.89,9.59,9.83,16000,0
2015-06-19,9.9,9.9,9.48,9.65,58500,0
2015-06-22,9.65,9.68,9.06,9.63,28600,0
2015-06-23,9.3901,9.69,9.3901,9.54,19830,0
2015-06-24,9.54,9.7,9.21,9.38,26900,0
2015-06-25,9.12,9.54,8.92,9.27,62500,0
2015-06-26,9.31,9.5,8.72,9.38,61400,0
2015-06-29,8.75,10.04,8.75,9.18,192100,0
2015-06-30,9.35,9.59,8.958,9.41,143234,0
2015-07-01,9.5,9.55,8.94,9.05,102900,0
2015-07-02,9.12,9.25,8.96,9.11,13700,0
2015-07-06,9.07,9.4,8.95,9.32,56100,0
2015-07-07,9.32,9.34,8.77,8.95,44100,0
2015-07-08,8.86,8.95,8.6,8.66,8800,0
2015-07-09,8.67,8.89,8.67,8.76,17200,0
2015-07-10,8.72,9.17,8.65,8.65,16500,0
2015-07-13,8.86,8.87,8.36,8.47,28100,0
2015-07-14,8.4,8.5534,8.25,8.48,47242,0
2015-07-15,8.53,8.75,8.49,8.73,21537,0
2015-07-16,8.76,8.95,8.75,8.92,13100,0
2015-07-17,8.84,9.09,8.84,8.97,12900,0
2015-07-20,9.03,9.05,8.69,8.78,21900,0
2015-07-21,8.72,8.72,8.48,8.63,16200,0
2015-07-22,8.57,8.95,8.4,8.91,46100,0
2015-07-23,8.88,8.93,8.55,8.67,12300,0
2015-07-24,8.65,8.94,8.39,8.63,93600,0
2015-07-27,8.65,8.65,8.38,8.58,29900,0
2015-07-28,8.55,8.8,8.4,8.8,20100,0
2015-07-29,8.75,9.09,8.51,9.05,134200,0
2015-07-30,9.06,9.17,8.92,9,46400,0
2015-07-31,9.01,9.1,9,9.07,14400,0
2015-08-03,9.1,9.49,9.08,9.38,32725,0
2015-08-04,9.24,9.44,8.93,9.32,27200,0
2015-08-05,9.13,9.38,8.96,9.18,43800,0
2015-08-06,9.15,9.41,9.0901,9.28,28309,0
2015-08-07,9.3,9.32,9.15,9.26,33600,0
2015-08-10,9.28,9.72,9.19,9.55,22300,0
2015-08-11,9.39,10.03,9.39,9.7,41023,0
2015-08-12,9.64,9.84,9.26,9.76,22100,0
2015-08-13,9.75,9.94,9.73,9.8,40000,0
2015-08-14,9.84,10.2,9.75,9.79,91500,0
2015-08-17,9.8,9.82,9.52,9.78,12200,0
2015-08-18,9.76,9.8,9.6,9.78,20900,0
2015-08-19,9.61,9.71,9.54,9.61,21600,0
2015-08-20,9.48,9.59,8.9,9.39,47100,0
2015-08-21,9.26,9.62,9.2,9.53,47900,0
2015-08-24,8.96,9.43,8.81,8.9,46565,0
2015-08-25,9.18,9.18,8.52,8.58,56500,0
2015-08-26,8.8,8.82,8.37,8.78,20600,0
2015-08-27,8.83,8.94,8.68,8.81,21000,0
2015-08-28,8.76,9.17,8.76,8.85,17100,0
2015-08-31,8.65,9,8.65,8.9,19400,0
2015-09-01,8.76,9.12,8.7,8.9,17600,0
2015-09-02,9.1,9.26,9,9.02,13900,0
2015-09-03,9.03,9.1,8.88,9,9400,0
2015-09-04,8.99,9.57,8.99,9.51,22000,0
2015-09-08,9.66,9.66,9.37,9.5,16500,0
2015-09-09,9.57,9.67,9.17,9.56,7800,0
2015-09-10,9.54,9.68,9.395,9.57,12335,0
2015-09-11,9.4,9.77,9.39,9.67,36300,0
2015-09-14,9.65,10.4,9.52,10.15,85200,0
2015-09-15,10.21,10.21,9.94,9.95,18500,0
2015-09-16,10.01,10.09,10,10.05,15400,0
2015-09-17,9.99,10.26,9.81,10.15,47295,0
2015-09-18,10.11,10.22,9.67,9.67,44300,0
2015-09-21,9.75,10.12,9.75,10.05,32500,0
2015-09-22,9.86,10,9.42,9.81,45800,0
2015-09-23,9.62,9.99,9.53,9.81,41023,0
2015-09-24,9.59,9.763,9.59,9.74,27236,0
2015-09-25,9.77,9.85,9.49,9.56,38900,0
2015-09-28,9.47,9.594,8.46,8.68,77729,0
2015-09-29,8.73,8.73,8.33,8.48,15700,0
2015-09-30,8.5,8.74,8.35,8.44,29300,0
2015-10-01,8.43,8.54,7.87,8.13,42700,0
2015-10-02,8.02,8.2,8.02,8.11,209300,0
2015-10-05,8.15,8.25,7.68,8.02,104389,0
2015-10-06,7.98,8.13,7.77,7.84,45500,0
2015-10-07,7.88,8.345,7.81,7.97,77665,0
2015-10-08,7.92,8.13,7.79,8.13,96100,0
2015-10-09,7.95,8.55,7.95,8.53,438100,0
2015-10-12,8.52,8.82,8.15,8.54,24493,0
2015-10-13,8.53,8.65,8.48,8.52,10100,0
2015-10-14,8.51,8.6,8.46,8.49,16500,0
2015-10-15,8.5,9,8.48,8.9,31300,0
2015-10-16,8.96,9.25,8.71,8.93,51200,0
2015-10-19,8.84,9,8.46,8.53,10504,0
2015-10-20,8.49,8.59,8.14,8.2,8700,0
2015-10-21,8.22,8.24,7.61,7.88,32400,0
2015-10-22,7.95,7.95,7.43,7.7,27300,0
2015-10-23,7.66,7.9,7.55,7.85,61900,0
2015-10-26,7.88,8.09,7.74,8.06,45800,0
2015-10-27,8.04,8.45,7.73,7.8,66800,0
2015-10-28,7.74,8.23,7.71,8.12,7900,0
2015-10-29,8.14,8.36,8.01,8.18,13600,0
2015-10-30,8.15,8.21,8.02,8.17,8800,0
2015-11-02,8.12,8.26,8.07,8.19,13344,0
2015-11-03,8.1,8.27,8.1,8.19,12000,0
2015-11-04,8.19,8.25,8.08,8.2,15177,0
2015-11-05,8.08,8.5,8.01,8.43,39600,0
2015-11-06,8.43,8.45,8.01,8.44,23200,0
2015-11-09,8.38,8.66,8.38,8.5,36833,0
2015-11-10,8.55,8.65,8.42,8.55,21200,0
2015-11-11,8.4,8.65,8.4,8.6,7300,0
2015-11-12,8.51,8.53,8.3,8.44,20700,0
2015-11-13,8.17,9.05,7.44,9.03,89000,0
2015-11-16,9,9.07,8.82,8.95,20400,0
2015-11-17,8.96,9.04,8.61,8.81,20100,0
2015-11-18,8.83,8.83,8.68,8.8,9800,0
2015-11-19,8.89,8.98,8.74,8.79,6900,0
2015-11-20,8.85,8.89,8.75,8.79,3100,0
2015-11-23,8.52,8.98,8.52,8.97,33700,0
2015-11-24,8.81,8.97,8.81,8.94,3900,0
2015-11-25,8.92,8.92,8.61,8.9,18000,0
2015-11-27,8.87,9,8.84,9,7900,0
2015-11-30,9,9,8.77,8.89,23400,0
2015-12-01,8.89,9.21,8.22,9.18,17709,0
2015-12-02,9.14,9.21,9.02,9.105,29574,0
2015-12-03,9.05,9.095,8.87,8.97,19100,0
2015-12-04,8.9,9.02,8.85,8.88,18800,0
2015-12-07,9.02,9.07,8.89,8.99,45800,0
2015-12-08,8.9,8.99,8.5396,8.73,9467,0
2015-12-09,8.63,8.95,8.57,8.57,14700,0
2015-12-10,8.51,8.61,8.37,8.37,4500,0
2015-12-11,8.46,8.46,8.03,8.18,18900,0
2015-12-14,8.17,8.18,7.71,7.76,22669,0
2015-12-15,7.78,7.87,7.55,7.63,29000,0
2015-12-16,7.66,7.99,7.4,7.92,17900,0
2015-12-17,8.05,8.23,7.81,7.98,17900,0
2015-12-18,8.16,8.26,7.28,7.64,67500,0
2015-12-21,7.27,7.59,7.27,7.55,24500,0
2015-12-22,7.2983,7.63,6.9201,7.58,24871,0
2015-12-23,7.65,7.73,7.46,7.6,15500,0
2015-12-24,7.56,7.56,7.25,7.4799,8554,0
2015-12-28,7.39,7.75,7.39,7.75,7382,0
2015-12-29,7.57,7.79,7.4814,7.79,27192,0
2015-12-30,7.6182,7.82,7.55,7.8,10420,0
2015-12-31,7.79,8.21,7.71,8.11,15756,0
2016-01-04,7.61,7.87,7.61,7.76,5380,0
2016-01-05,7.8,8.0806,7.65,7.92,9550,0
2016-01-06,7.97,7.97,7.61,7.75,8900,0
2016-01-07,7.56,7.575,7.07,7.19,27623,0
2016-01-08,7.14,7.27,6.95,7.16,38741,0
2016-01-11,6.82,7.2401,5.9,6.86,90664,0
2016-01-12,6.8,8,6.62,6.7,67311,0
2016-01-13,6.79,7.13,5.812,5.83,34919,0
2016-01-14,5.93,6.21,5.84,6.18,22828,0
2016-01-15,5.95,5.976,5.73,5.73,23856,0
2016-01-19,5.92,5.92,5.33,5.35,49900,0
2016-01-20,5.26,5.26,4.92,4.97,30920,0
2016-01-21,5.01,5.4,4.71,5.38,47893,0
2016-01-22,5.37,5.5123,5.16,5.3,41688,0
2016-01-25,5.22,5.61,5.09,5.56,13584,0
2016-01-26,5.61,6.66,5.32,6.27,92845,0
2016-01-27,6.32,6.547,5.62,5.62,22496,0
2016-01-28,6.22,6.3,5.63,6.3,41179,0
2016-01-29,6.084,6.68,6.084,6.62,35590,0
2016-02-01,6.49,6.67,6.21,6.6299,25922,0
2016-02-02,6.55,6.55,5.99,6.08,3883,0
2016-02-03,6.14,6.14,5.5,5.89,32311,0
2016-02-04,5.903,5.9599,5.76,5.76,11337,0
2016-02-05,5.69,5.69,5.45,5.64,11144,0
2016-02-08,5.44,5.55,5.36,5.47,12997,0
2016-02-09,5.47,5.5524,5.38,5.52,16411,0
2016-02-10,5.62,5.63,5.37,5.59,20074,0
2016-02-11,5.5301,5.5301,4.86,4.9,21931,0
2016-02-12,4.9999,5.03,4.92,4.93,13167,0
2016-02-16,5.08,5.11,4.42,5,61070,0
2016-02-17,5,5.39,5,5.12,39175,0
2016-02-18,5.13,5.24,4.98,4.98,13291,0
2016-02-19,4.98,5.17,4.725,5.04,58720,0
2016-02-22,5.24,5.24,4.99,5.01,19718,0
2016-02-23,5.12,5.12,5,5,6002,0
2016-02-24,5.02,5.22,4.96,5.16,15735,0
2016-02-25,5.11,5.4,5.0201,5.4,22766,0
2016-02-26,5.32,5.52,5.3,5.45,18755,0
2016-02-29,5.45,5.5,5.15,5.16,38689,0
2016-03-01,5.22,5.22,4.8,4.85,18836,0
2016-03-02,4.8448,4.97,4.6601,4.89,10820,0
2016-03-03,4.72,4.87,4.63,4.71,6791,0
2016-03-04,4.91,5,4.75,5,17450,0
2016-03-07,4.982,5.35,4.98,5.09,23623,0
2016-03-08,4.89,4.9,4.82,4.89,7300,0
2016-03-09,4.96,4.99,4.63,4.63,43816,0
2016-03-10,4.75,4.83,4.58,4.7,128790,0
2016-03-11,4.65,4.89,4.61,4.7,22959,0
2016-03-14,4.57,4.57,4.38,4.43,66025,0
2016-03-15,4.39,4.43,4.2,4.225,10750,0
2016-03-16,4.1228,4.14,3.85,4.14,78371,0
2016-03-17,4.15,4.15,3.865,4.0536,57185,0
2016-03-18,4.02,4.07,3.7,3.99,25786,0
2016-03-21,4.08,4.1,3.97,4.05,26421,0
2016-03-22,4.03,4.2889,3.95,4.1,32558,0
2016-03-23,4.2847,4.35,4.14,4.24,14381,0
2016-03-24,4.18,4.24,4.145,4.17,3660,0
2016-03-28,4.23,4.23,4.12,4.215,17660,0
2016-03-29,4.22,4.54,4.11,4.51,11246,0
2016-03-30,4.53,4.6135,4.16,4.26,37934,0
2016-03-31,4.25,4.95,4.04,4.1,137439,0
2016-04-01,4.1,4.3735,4.1,4.343,19996,0
2016-04-04,4.5,4.6625,4.36,4.41,30057,0
2016-04-05,4.4,4.4,4.26,4.35,22486,0
2016-04-06,4.3,4.92,4.27,4.76,46647,0
2016-04-07,4.77,4.77,4.58,4.69,15308,0
2016-04-08,4.65,4.9499,4.65,4.8699,36692,0
2016-04-11,4.89,4.92,4.81,4.85,22400,0
2016-04-12,4.9099,4.95,4.76,4.76,25678,0
2016-04-13,4.78,4.96,4.77,4.84,102194,0
2016-04-14,4.8,4.84,4.69,4.69,45614,0
2016-04-15,4.66,4.83,4.56,4.71,28636,0
2016-04-18,4.65,4.81,4.65,4.69,19726,0
2016-04-19,4.65,4.8,4.565,4.59,59917,0
2016-04-20,4.65,4.74,4.49,4.64,48796,0
2016-04-21,4.6,4.79,4.5,4.6,21910,0
2016-04-22,4.62,4.6993,4.55,4.59,15544,0
2016-04-25,4.575,4.66,4.23,4.35,27183,0
2016-04-26,4.475,4.475,4.3,4.36,44735,0
2016-04-27,4.4,4.58,4.4,4.52,33954,0
2016-04-28,4.656,4.7,4.4001,4.51,20892,0
2016-04-29,4.56,4.58,4.37,4.47,16623,0
2016-05-02,4.48,4.5,4.325,4.43,31901,0
2016-05-03,4.3001,4.59,4.12,4.47,42997,0
2016-05-04,4.44,4.63,4.31,4.37,56740,0
2016-05-05,4.32,4.43,4.28,4.36,31691,0
2016-05-06,5.19,6.36,4.72,4.97,548623,0
2016-05-09,4.95,5.08,4.79,5.0389,42298,0
2016-05-10,5.01,5.15,4.84,4.94,55716,0
2016-05-11,4.9,4.95,4.85,4.9,10807,0
2016-05-12,5,5.05,4.85,4.89,46093,0
2016-05-13,5,5.05,4.8944,4.97,92616,0
2016-05-16,4.86,5.0488,4.86,4.99,14782,0
2016-05-17,5.03,5.03,4.81,4.83,40073,0
2016-05-18,4.86,4.9,4.71,4.87,36838,0
2016-05-19,4.85,4.87,4.57,4.72,96918,0
2016-05-20,4.81,5.1,4.56,5.1,98637,0
2016-05-23,5.16,5.2808,4.89,4.97,52946,0
2016-05-24,5,5.06,4.76,4.85,21617,0
2016-05-25,4.92,4.97,4.76,4.84,26397,0
2016-05-26,4.84,4.84,4.6,4.74,56641,0
2016-05-27,4.701,4.82,4.65,4.82,11143,0
2016-05-31,4.71,4.82,4.67,4.68,57316,0
2016-06-01,4.72,4.97,4.69,4.83,61696,0
2016-06-02,4.8,5.19,4.79,5.065,73356,0
2016-06-03,5.01,5.42,4.98,5.11,67395,0
2016-06-06,5.17,5.66,5.11,5.4,57852,0
2016-06-07,5.4356,5.54,5.35,5.35,29095,0
2016-06-08,5.37,5.5,5.32,5.34,24293,0
2016-06-09,5.44,5.582,5.33,5.345,27161,0
2016-06-10,5.29,5.3,4.83,4.96,31022,0
2016-06-13,5.01,5.12,4.81,4.8999,17653,0
2016-06-14,4.84,5.04,4.84,4.84,33221,0
2016-06-15,4.9,5.56,4.79,4.81,22557,0
2016-06-16,4.77,4.85,4.75,4.82,23223,0
2016-06-17,4.78,4.851,4.7,4.7499,18934,0
2016-06-20,4.99,5.025,4.71,4.84,50240,0
2016-06-21,4.78,4.94,4.68,4.9,40264,0
2016-06-22,4.94,5.01,4.87,4.95,13753,0
2016-06-23,4.98,5.1,4.9,5,40855,0
2016-06-24,5.04,5.04,4.78,4.96,14380,0
2016-06-27,4.89,4.97,4.7294,4.88,12693,0
2016-06-28,4.81,5.07,4.64,5.01,13125,0
2016-06-29,5.04,5.13,4.98,5.1065,19810,0
2016-06-30,5.1,5.12,5.0535,5.12,12263,0
2016-07-01,5.2,5.75,5.2,5.47,40636,0
2016-07-05,5.16,5.57,5.01,5.3,74326,0
2016-07-06,5.22,5.4,5.115,5.37,7057,0
2016-07-07,5.36,5.55,5.34,5.38,10100,0
2016-07-08,5.32,5.47,5.32,5.46,14900,0
2016-07-11,5.33,5.48,5.3,5.32,6260,0
2016-07-12,5.31,5.4,5.291,5.3,14631,0
2016-07-13,5.36,5.36,5.21,5.24,8479,0
2016-07-14,5.3,5.38,5.262,5.34,8695,0
2016-07-15,5.47,5.47,5.27,5.35,5300,0
2016-07-18,5.33,5.42,5.23,5.33,27164,0
2016-07-19,5.35,5.35,5.29,5.33,29914,0
2016-07-20,5.37,5.374,5.29,5.35,11621,0
2016-07-21,5.4,5.45,5.35,5.37,9542,0
2016-07-22,5.38,5.48,5.31,5.44,15962,0
2016-07-25,5.38,5.38,5.241,5.3,20067,0
2016-07-26,3.09,3.25,3,3.01,4847692,0
2016-07-27,3.01,3.24,3,3.09,727134,0
2016-07-28,3.07,3.16,3,3.09,291926,0
2016-07-29,3.1,3.18,3.04,3.13,445929,0
2016-08-01,3.16,3.23,3.1,3.13,281669,0
2016-08-02,3.22,3.23,3.1,3.13,124436,0
2016-08-03,3.16,3.18,3.1,3.17,69244,0
2016-08-04,3.2,3.26,3.15,3.15,115121,0
2016-08-05,3.15,3.28,3.06,3.06,122053,0
2016-08-08,3.07,3.12,3.02,3.08,69695,0
2016-08-09,3.1,3.1744,3.1,3.15,85531,0
2016-08-10,3.08,3.1518,2.95,3.08,618574,0
2016-08-11,3.15,3.21,3.09,3.19,224246,0
2016-08-12,3.16,3.23,3.03,3.19,158796,0
2016-08-15,3.24,3.28,3.12,3.125,133177,0
2016-08-16,3.15,3.25,3.1474,3.22,185626,0
2016-08-17,3.16,3.25,3.15,3.18,119877,0
2016-08-18,3.2,3.21,3.13,3.14,52684,0
2016-08-19,3.17,3.17,3.07,3.07,131988,0
2016-08-22,3.088,3.17,3.07,3.15,76830,0
2016-08-23,3.2,3.2,3.05,3.08,76181,0
2016-08-24,3.05,3.1395,3.02,3.05,137931,0
2016-08-25,3.06,3.1,3.02,3.06,113969,0
2016-08-26,3.08,3.1,2.92,3.02,58500,0
2016-08-29,2.9901,3.05,2.97,3.03,63942,0
2016-08-30,3.01,3.06,2.96,3.01,100276,0
2016-08-31,2.9846,3.07,2.87,2.98,471673,0
2016-09-01,2.93,3.01,2.9,2.94,139789,0
2016-09-02,2.92,2.95,2.82,2.86,142440,0
2016-09-06,2.85,2.99,2.8,2.97,119927,0
2016-09-07,2.97,3.12,2.96,3.1117,108343,0
2016-09-08,3.12,3.16,3.09,3.1,54975,0
2016-09-09,3.08,3.09,2.91,3,87847,0
2016-09-12,2.97,3.04,2.95,3,55228,0
2016-09-13,3.03,3.06,2.91,2.95,96100,0
2016-09-14,2.92,3,2.86,2.91,63840,0
2016-09-15,2.93,3.02,2.85,2.955,18400,0
2016-09-16,2.96,3.07,2.91,3.07,62969,0
2016-09-19,3.1,3.2126,3.08,3.08,34540,0
2016-09-20,3.1,3.18,3.05,3.12,54569,0
2016-09-21,3.13,3.17,3.02,3.07,22971,0
2016-09-22,3.08,3.15,3.07,3.12,56937,0
2016-09-23,3.0947,3.13,3.0947,3.12,19615,0
2016-09-26,3.07,3.14,3.05,3.07,112221,0
2016-09-27,3.07,3.12,3.03,3.109,73730,0
2016-09-28,3.1,3.19,3.095,3.16,126920,0
2016-09-29,3.145,3.18,3.08,3.1,97041,0
2016-09-30,3.12,3.16,3.09,3.13,52095,0
2016-10-03,3.15,3.17,3.14,3.17,88744,0
2016-10-04,3.11,3.19,3.1,3.14,38263,0
2016-10-05,3.16,3.1695,3.11,3.12,71400,0
2016-10-06,3.16,3.16,3.06,3.13,141572,0
2016-10-07,3.1,3.145,3.0644,3.1,115614,0
2016-10-10,3.09,3.15,3.075,3.12,151710,0
2016-10-11,3.1,3.17,3.08,3.1114,29590,0
2016-10-12,3.055,3.14,2.9576,3.04,93188,0
2016-10-13,3.03,3.03,2.94,2.95,34562,0
2016-10-14,2.99,3.07,2.96,3.04,32485,0
2016-10-17,3.05,3.05,2.98,2.99,7300,0
2016-10-18,3.03,3.04,2.92,2.98,14927,0
2016-10-19,3,3.05,2.95,3.01,18896,0
2016-10-20,3.02,3.05,2.96,3.05,20081,0
2016-10-21,3.04,3.0875,3,3.01,24885,0
2016-10-24,3.01,3.01,2.95,2.97,15772,0
2016-10-25,2.95,3.04,2.73,2.86,74511,0
2016-10-26,2.9,2.94,2.8,2.9,115508,0
2016-10-27,2.95,2.95,2.8,2.8723,21755,0
2016-10-28,2.85,2.85,2.7,2.79,78562,0
2016-10-31,2.81,2.83,2.74,2.76,8313,0
2016-11-01,2.73,2.773,2.68,2.72,30038,0
2016-11-02,2.7,2.83,2.68,2.75,67711,0
2016-11-03,2.72,2.79,2.4046,2.61,157721,0
2016-11-04,2.6,2.68,2.49,2.55,80905,0
2016-11-07,2.35,2.8376,2.35,2.8,130762,0
2016-11-08,2.66,2.99,2.66,2.94,145974,0
2016-11-09,2.95,3,2.71,2.95,158173,0
2016-11-10,2.94,3.0264,2.94,2.97,65783,0
2016-11-11,2.97,3.02,2.88,2.94,34552,0
2016-11-14,2.91,2.99,2.87,2.9301,31306,0
2016-11-15,2.9,3,2.9,2.9,12894,0
2016-11-16,2.9,2.95,2.85,2.89,28223,0
2016-11-17,2.9,2.99,2.83,2.91,82632,0
2016-11-18,2.928,2.94,2.84,2.85,64813,0
2016-11-21,2.89,2.89,2.7852,2.83,67799,0
2016-11-22,2.8,2.8,2.6831,2.74,80791,0
2016-11-23,2.69,2.79,2.69,2.7499,24130,0
2016-11-25,2.71,2.79,2.71,2.79,33688,0
2016-11-28,2.81,2.81,2.61,2.76,126437,0
2016-11-29,2.74,2.8692,2.735,2.75,82684,0
2016-11-30,2.67,2.83,2.55,2.75,139515,0
2016-12-01,2.74,2.83,2.59,2.71,151084,0
2016-12-02,2.74,2.79,2.7,2.7,26610,0
2016-12-05,2.74,2.82,2.7,2.82,16571,0
2016-12-06,2.8,2.845,2.74,2.79,38455,0
2016-12-07,2.72,2.86,2.66,2.78,138376,0
2016-12-08,2.74,2.8864,2.7201,2.85,130446,0
2016-12-09,2.86,2.98,2.82,2.9,84949,0
2016-12-12,2.99,2.99,2.88,2.9,28148,0
2016-12-13,2.85,2.89,2.75,2.8,51366,0
2016-12-14,2.76,2.85,2.72,2.74,26956,0
2016-12-15,2.7,2.7699,2.64,2.67,40246,0
2016-12-16,2.63,2.73,2.57,2.65,102223,0
2016-12-19,2.6899,2.7,2.6101,2.62,148300,0
2016-12-20,2.7,2.72,2.6,2.67,66588,0
2016-12-21,2.64,2.72,2.59,2.65,40333,0
2016-12-22,2.71,2.82,2.55,2.63,41754,0
2016-12-23,2.7,3.05,2.65,2.99,121616,0
2016-12-27,3.04,3.04,2.83,2.83,96470,0
2016-12-28,2.83,2.98,2.7713,2.79,36977,0
2016-12-29,2.9848,2.9848,2.74,2.74,38642,0
2016-12-30,2.79,2.82,2.7,2.76,48913,0
2017-01-03,2.84,2.9,2.77,2.85,27868,0
2017-01-04,2.89,3.07,2.8496,2.95,41936,0
2017-01-05,3.0846,3.0846,2.91,2.93,34170,0
2017-01-06,2.99,2.99,2.85,2.93,38254,0
2017-01-09,2.983,2.983,2.9,2.93,32705,0
2017-01-10,2.93,2.93,2.85,2.87,47687,0
2017-01-11,2.87,2.95,2.7652,2.81,52230,0
2017-01-12,2.84,2.84,2.75,2.77,26924,0
2017-01-13,2.8,2.9,2.77,2.81,22310,0
2017-01-17,2.8,2.82,2.65,2.71,157531,0
2017-01-18,2.72,2.87,2.72,2.75,28225,0
2017-01-19,2.78,2.84,2.78,2.83,38248,0
2017-01-20,2.79,2.95,2.79,2.9,33480,0
2017-01-23,2.91,2.91,2.7999,2.805,29881,0
2017-01-24,2.79,2.92,2.78,2.82,17170,0
2017-01-25,2.84,2.95,2.8248,2.91,15021,0
2017-01-26,2.9,2.95,2.879,2.9,16507,0
2017-01-27,2.9,2.95,2.87,2.88,19032,0
2017-01-30,2.8713,3.03,2.87,2.89,19909,0
2017-01-31,2.9,3.02,2.9,2.95,73024,0
2017-02-01,2.9328,2.95,2.88,2.88,30636,0
2017-02-02,2.8856,2.96,2.85,2.9,92826,0
2017-02-03,2.88,2.94,2.84,2.84,31463,0
2017-02-06,2.85,2.92,2.7901,2.81,13809,0
2017-02-07,2.877,2.877,2.793,2.81,16724,0
2017-02-08,2.8,2.83,2.79,2.83,13038,0
2017-02-09,2.83,2.89,2.7901,2.88,18418,0
2017-02-10,2.879,2.9178,2.86,2.88,26982,0
2017-02-13,2.8801,2.965,2.88,2.94,50938,0
2017-02-14,2.98,2.98,2.921,2.95,40729,0
2017-02-15,2.99,3.02,2.95,2.97,153891,0
2017-02-16,3,3.01,2.96,3,103497,0
2017-02-17,2.9899,3.02,2.96,3,65916,0
2017-02-21,2.95,2.98,2.91,2.98,50407,0
2017-02-22,2.99,3.05,2.99,3,71204,0
2017-02-23,3.0123,3.05,2.95,2.99,23007,0
2017-02-24,3.05,3.05,2.9264,3,23007,0
2017-02-27,3.03,3.07,3,3.05,54663,0
2017-02-28,3.08,3.09,3,3.01,19675,0
2017-03-01,3.06,3.06,2.9955,3.01,62660,0
2017-03-02,3.03,3.1,3.01,3.02,98200,0
2017-03-03,3.1,3.15,3.028,3.09,113448,0
2017-03-06,3.1,3.13,3.01,3.1,41956,0
2017-03-07,3.05,3.15,3.05,3.08,84130,0
2017-03-08,3.13,3.14,3.0745,3.08,62666,0
2017-03-09,3.018,3.12,3,3.03,27610,0
2017-03-10,3.03,3.03,2.94,2.95,52430,0
2017-03-13,2.96,2.99,2.91,2.98,15856,0
2017-03-14,2.93,3.12,2.9,3.048,112354,0
2017-03-15,3.05,3.115,3,3.02,74312,0
2017-03-16,3.06,3.09,3.007,3.06,39587,0
2017-03-17,3.07,3.13,3.0628,3.0993,134620,0
2017-03-20,3.11,3.13,3.08,3.0992,29243,0
2017-03-21,3.06,3.1,2.9847,3.03,23915,0
2017-03-22,3.08,3.08,2.984,3.05,24098,0
2017-03-23,3.065,3.09,3.0396,3.04,14967,0
2017-03-24,3.08,3.1,3.04,3.04,31220,0
2017-03-27,3.05,3.0873,3.04,3.05,35038,0
2017-03-28,3.08,3.08,3.04,3.06,41346,0
2017-03-29,3.07,3.08,3.05,3.05,34643,0
2017-03-30,3.05,3.0501,2.95,3,31659,0
2017-03-31,2.99,3.0299,2.99,3.01,105751,0
2017-04-03,3.15,3.25,2.99,3,246462,0
2017-04-04,3.01,3.03,2.9501,3.01,72973,0
2017-04-05,3.04,3.07,2.95,2.96,53003,0
2017-04-06,2.96,3.02,2.96,3,74128,0
2017-04-07,3.034,3.2548,3,3.2,369710,0
2017-04-10,3.25,3.33,2.99,3.12,236975,0
2017-04-11,3.12,3.1652,3.0301,3.11,94660,0
2017-04-12,3.11,3.11,3.04,3.1,43773,0
2017-04-13,3.0852,3.2,3.075,3.15,148076,0
2017-04-17,3.18,3.25,3.16,3.17,115150,0
2017-04-18,3.17,3.19,3.0772,3.14,68020,0
2017-04-19,3.073,3.18,3.073,3.15,50964,0
2017-04-20,3.16,3.17,3.1,3.13,56397,0
2017-04-21,3.1,3.1553,3.0702,3.14,38486,0
2017-04-24,3.15,3.17,3.1048,3.16,63467,0
2017-04-25,3.15,3.24,3.1001,3.2,72284,0
2017-04-26,3.17,3.28,3.13,3.22,47109,0
2017-04-27,3.24,3.4,3.22,3.33,158463,0
2017-04-28,3.39,3.4,3.28,3.35,72179,0
2017-05-01,3.37,3.42,3.23,3.28,137060,0
2017-05-02,3.2929,3.34,3.27,3.31,88867,0
2017-05-03,3.33,3.38,3.27,3.35,67324,0
2017-05-04,3.38,3.38,3.3,3.34,55613,0
2017-05-05,3.36,3.37,3.2,3.26,51462,0
2017-05-08,3.22,3.25,3.18,3.2,23063,0
2017-05-09,3.2,3.24,3.13,3.23,25197,0
2017-05-10,3.25,3.37,3.25,3.34,27108,0
2017-05-11,3.3382,3.34,3.3,3.32,16446,0
2017-05-12,3.31,3.4179,3.25,3.36,78752,0
2017-05-15,3.45,3.64,3.41,3.46,211641,0
2017-05-16,3.4,3.5,3.161,3.42,227512,0
2017-05-17,3.37,3.69,3.37,3.63,178227,0
2017-05-18,3.65,4.3,3.65,4.18,535709,0
2017-05-19,4.2,4.31,4.02,4.2,433848,0
2017-05-22,4.25,4.36,3.98,4.175,207016,0
2017-05-23,4.14,4.2,4.1072,4.19,67078,0
2017-05-24,4.22,4.25,4.13,4.14,33344,0
2017-05-25,4.03,4.16,4.02,4.13,40942,0
2017-05-26,4.15,4.38,4.15,4.33,70332,0
2017-05-30,4.33,4.33,4.1,4.14,52586,0
2017-05-31,4.11,4.25,4.07,4.1,58730,0
2017-06-01,4.09,4.09,4.04,4.06,115244,0
2017-06-02,4.03,4.21,4.03,4.14,1020803,0
2017-06-05,4.1,4.2,4.05,4.09,597295,0
2017-06-06,4.06,4.17,3.71,3.91,199895,0
2017-06-07,3.89,3.91,3.7601,3.8,29463,0
2017-06-08,3.81,3.81,3.725,3.75,103019,0
2017-06-09,3.76,3.88,3.66,3.81,20408,0
2017-06-12,3.82,3.87,3.651,3.83,48472,0
2017-06-13,3.86,4.03,3.84,3.91,181268,0
2017-06-14,3.93,4.0276,3.82,3.99,82491,0
2017-06-15,3.96,4.01,3.755,3.91,40546,0
2017-06-16,3.9,4.01,3.83,3.93,26134,0
2017-06-19,3.97,3.97,3.77,3.88,47275,0
2017-06-20,3.94,3.95,3.86,3.92,19769,0
2017-06-21,3.98,4.1,3.9696,3.98,71919,0
2017-06-22,4.01,4.065,3.96,3.97,53307,0
2017-06-23,3.9928,4.04,3.97,3.99,89503,0
2017-06-26,4.02,4.05,3.99,4.02,99887,0
2017-06-27,4.0689,4.13,4.019,4.03,32054,0
2017-06-28,4.04,4.185,4.02,4.18,37652,0
2017-06-29,4.21,4.26,4.05,4.19,117661,0
2017-06-30,4.16,4.63,4.16,4.52,126832,0
2017-07-03,4.5,4.69,4.46,4.5,42977,0
2017-07-05,4.46,4.61,4.46,4.49,68301,0
2017-07-06,4.49,4.6102,4.46,4.49,68635,0
2017-07-07,4.532,4.59,4.4951,4.5,65332,0
2017-07-10,4.54,4.59,4.5,4.5,43463,0
2017-07-11,4.54,4.6,4.47,4.48,33064,0
2017-07-12,4.5521,4.8,4.53,4.66,59111,0
2017-07-13,4.72,4.79,4.615,4.7,34696,0
2017-07-14,4.68,4.75,4.65,4.7,49594,0
2017-07-17,4.7,4.84,4.55,4.59,79878,0
2017-07-18,4.76,4.76,4.61,4.71,35657,0
2017-07-19,4.7819,4.7819,4.58,4.6401,39808,0
2017-07-20,4.74,4.74,4.62,4.66,37529,0
2017-07-21,4.64,4.725,4.57,4.7,38543,0
2017-07-24,4.72,4.789,4.62,4.67,39871,0
2017-07-25,4.6696,4.72,4.57,4.64,45083,0
2017-07-26,4.64,4.64,4.51,4.5299,26546,0
2017-07-27,4.5,4.5,4.38,4.42,117854,0
2017-07-28,4.4,4.45,4.28,4.32,41056,0
2017-07-31,4.31,4.46,4.15,4.21,41499,0
2017-08-01,4.25,4.3,4.15,4.17,33931,0
2017-08-02,4.2,4.23,4.17,4.19,34352,0
2017-08-03,4.22,4.22,4.15,4.22,44291,0
2017-08-04,4.18,4.19,4.12,4.16,47167,0
2017-08-07,4.16,4.25,4.16,4.19,17586,0
2017-08-08,4.16,4.17,4.021,4.11,36768,0
2017-08-09,3.88,4.19,3.88,3.99,115785,0
2017-08-10,3.93,4,3.81,3.8799,91098,0
2017-08-11,3.99,4.01,3.8727,3.92,57147,0
2017-08-14,3.92,4.01,3.85,3.9,163534,0
2017-08-15,3.97,3.97,3.7,3.91,61896,0
2017-08-16,3.93,4,3.87,3.91,28116,0
2017-08-17,3.99,3.99,3.83,3.89,99412,0
2017-08-18,3.96,3.96,3.8549,3.87,23874,0
2017-08-21,3.36,3.41,2.31,2.6,1144637,0
2017-08-22,2.59,2.69,2.11,2.11,776550,0
2017-08-23,2.24,2.41,2.094,2.33,967371,0
2017-08-24,2.26,2.3,2.15,2.19,645255,0
2017-08-25,2.21,2.31,2.14,2.27,437270,0
2017-08-28,2.27,2.33,2.2,2.31,206064,0
2017-08-29,2.31,2.5,2.29,2.5,207802,0
2017-08-30,2.5,2.6892,2.4806,2.56,334442,0
2017-08-31,2.58,2.64,2.39,2.44,163168,0
2017-09-01,2.413,2.46,2.37,2.46,56657,0
2017-09-05,2.46,2.49,2.42,2.45,53780,0
2017-09-06,2.44,2.5,2.44,2.47,47952,0
2017-09-07,2.47,2.49,2.37,2.44,66285,0
2017-09-08,2.42,2.44,2.36,2.4,39954,0
2017-09-11,2.41,2.465,2.395,2.43,45684,0
2017-09-12,2.43,2.43,2.3,2.31,67708,0
2017-09-13,2.34,2.38,2.3,2.37,43356,0
2017-09-14,2.35,2.38,2.27,2.36,88174,0
2017-09-15,2.3101,2.349,2.29,2.34,108377,0
2017-09-18,2.35,2.39,2.31,2.31,147714,0
2017-09-19,2.32,2.33,2.1741,2.2,99624,0
2017-09-20,2.21,2.21,2.13,2.19,73165,0
2017-09-21,2.15,2.19,2.14,2.175,28467,0
2017-09-22,2.17,2.19,2.11,2.17,43307,0
2017-09-25,2.15,2.16,2.08,2.11,63811,0
2017-09-26,2.1,2.14,2.04,2.08,84072,0
2017-09-27,2.06,2.099,2,2.099,130074,0
2017-09-28,2.12,2.12,2.05,2.07,28675,0
2017-09-29,2.06,2.1699,2.06,2.13,58343,0
2017-10-02,2.1248,2.18,2.07,2.15,54535,0
2017-10-03,2.15,2.15,2.01,2.07,173753,0
2017-10-04,2.1,2.1,2.03,2.0551,34007,0
2017-10-05,2.05,2.0514,1.99,2.02,69438,0
2017-10-06,2.05,2.06,2.026,2.04,29888,0
2017-10-09,2.06,2.0799,1.99,2.0799,71705,0
2017-10-10,2.08,2.11,1.99,2.05,53756,0
2017-10-11,2.05,2.08,2.01,2.05,149959,0
2017-10-12,2.03,2.0828,2.01,2.01,429748,0
2017-10-13,2,2.02,1.97,1.98,161826,0
2017-10-16,1.971,2.009,1.94,1.96,46308,0
2017-10-17,1.96,1.96,1.82,1.9,268529,0
2017-10-18,1.9,1.95,1.8404,1.92,70784,0
2017-10-19,1.89,1.95,1.81,1.85,98066,0
2017-10-20,1.82,1.89,1.77,1.79,90900,0
2017-10-23,1.78,1.79,1.571,1.66,270599,0
2017-10-24,1.65,1.65,1.38,1.4,350355,0
2017-10-25,1.38,1.4,1.29,1.33,230575,0
2017-10-26,1.33,1.379,1.31,1.34,130358,0
2017-10-27,1.31,1.35,1.31,1.31,192131,0
2017-10-30,1.3368,1.55,1.31,1.5199,716592,0
2017-10-31,1.57,1.81,1.45,1.76,677411,0
2017-11-01,1.86,1.87,1.6301,1.64,257082,0
2017-11-02,1.63,1.73,1.58,1.62,135153,0
2017-11-03,1.62,1.77,1.6,1.63,83935,0
2017-11-06,1.65,1.68,1.62,1.67,65286,0
2017-11-07,1.66,1.66,1.53,1.53,98726,0
2017-11-08,1.53,1.55,1.485,1.49,93569,0
2017-11-09,1.49,1.53,1.4499,1.53,106050,0
2017-11-10,1.51,1.52,1.375,1.45,84886,0
