Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,36.25,38.75,36,37.75,18446,0
2005-02-28,38.75,39,36.75,37.75,17357,0
2005-03-01,37.5,41.25,37.5,40.5,30757,0
2005-03-02,41.25,42.25,38.75,38.75,32328,0
2005-03-03,38.75,39.25,37.48,37.5,10622,0
2005-03-04,37.5,39.75,37.5,38.25,16331,0
2005-03-07,40.25,40.25,38,39.75,19307,0
2005-03-08,40,40,38.25,39,16429,0
2005-03-09,39.5,39.5,37.5,37.5,14879,0
2005-03-10,37.75,39,37.5,38.25,16758,0
2005-03-11,38.75,39,37.25,38,20635,0
2005-03-14,37.75,38.5,37,37,25248,0
2005-03-15,37.25,37.5,37,37,8651,0
2005-03-16,36.5,37.5,36,36,19256,0
2005-03-17,36,37,35.75,35.75,14172,0
2005-03-18,35.75,36.75,35.73,36.5,15192,0
2005-03-21,36,36.5,35.5,35.5,18830,0
2005-03-22,35.5,36,35.25,35.5,14247,0
2005-03-23,36,36,34,35.75,22338,0
2005-03-24,36.25,36.25,34,34,12595,0
2005-03-28,34,34.75,32.75,33.25,26773,0
2005-03-29,32.75,33.25,29.75,30,75601,0
2005-03-30,32.5,35.25,32.5,35.25,80950,0
2005-03-31,35.25,36,33,34,31054,0
2005-04-01,34.75,34.75,33.75,34,12244,0
2005-04-04,35.5,35.5,33.75,34.25,9303,0
2005-04-05,34.25,35,33.5,33.5,8971,0
2005-04-06,33.5,34,33.25,33.5,6391,0
2005-04-07,34.25,35.5,33.25,33.75,24826,0
2005-04-08,33.75,33.75,32.5,33,20669,0
2005-04-11,32.75,34,32.5,32.75,8565,0
2005-04-12,33.75,33.75,32.5,33,14808,0
2005-04-13,33,33.75,32.5,33.75,11238,0
2005-04-14,33.25,34.5,33,33.25,11638,0
2005-04-15,33.5,33.75,33,33,8816,0
2005-04-18,33.25,35,32.75,32.75,8426,0
2005-04-19,32.75,34,32.5,33,6029,0
2005-04-20,33.5,33.75,32.5,33,13836,0
2005-04-21,32.75,33.75,32.5,33.75,12761,0
2005-04-22,32.75,34,32.5,34,13080,0
2005-04-25,33.25,34,33,34,10405,0
2005-04-26,33.5,34.25,33,33,6122,0
2005-04-27,33.25,34,32.75,32.75,8562,0
2005-04-28,32.5,34.25,32.5,32.5,15307,0
2005-04-29,32.5,34,32.5,33.25,9231,0
2005-05-02,33.5,33.5,33,33.25,5879,0
2005-05-03,33.75,33.75,32.75,33.25,10104,0
2005-05-04,33.25,33.75,33,33.5,7955,0
2005-05-05,33.5,34,33.25,33.75,8848,0
2005-05-06,33.5,34,33.5,33.5,4053,0
2005-05-09,33.75,33.75,32.75,33.5,17625,0
2005-05-10,33.5,35,33.5,33.75,21165,0
2005-05-11,32.75,33,29.75,30.5,82449,0
2005-05-12,30.75,31,29.5,30.5,28868,0
2005-05-13,30.5,31.5,30,30.25,13133,0
2005-05-16,30.5,31.25,30.25,30.25,15928,0
2005-05-17,30.75,30.75,28.5,28.75,33308,0
2005-05-18,28.75,29.25,28.5,29,21029,0
2005-05-19,28.75,29.5,28.75,29.25,11879,0
2005-05-20,31.25,31.25,29.25,30.5,20262,0
2005-05-23,29.25,31.25,29.25,30.5,5779,0
2005-05-24,30.25,32,30.25,31,4705,0
2005-05-25,30.5,30.75,30,30,7577,0
2005-05-26,29.75,30.25,29.5,30,9472,0
2005-05-27,29.75,30.27,29.5,30,8467,0
2005-05-31,29.75,31.25,29.25,29.25,25700,0
2005-06-01,30.5,30.5,29.25,29.5,10295,0
2005-06-02,29.75,31.25,29.5,30.75,12708,0
2005-06-03,30.75,31.25,30,30.5,9961,0
2005-06-06,31,31.25,29.25,29.25,14720,0
2005-06-07,30,30.25,29.5,29.75,7127,0
2005-06-08,29.5,30,29.5,29.5,9313,0
2005-06-09,29.5,30,29,29.25,8829,0
2005-06-10,28.75,30,28.75,29,4995,0
2005-06-13,28.75,30,28.75,29.5,6171,0
2005-06-14,30,30,28.75,28.75,13984,0
2005-06-15,29,29.75,28.75,29.5,9804,0
2005-06-16,29.75,30,29.5,30,7397,0
2005-06-17,30,31,30,30.75,18850,0
2005-06-20,30.5,32.25,30.5,31.25,16602,0
2005-06-21,31,31.75,31,31.5,11040,0
2005-06-22,31.5,32,30,30.25,6385,0
2005-06-23,30,31,29.5,30,7579,0
2005-06-24,30.5,30.5,29.5,30,5410,0
2005-06-27,29.5,30,29.5,29.5,8494,0
2005-06-28,29,30.5,29,29.5,13408,0
2005-06-29,29.25,31.25,29.25,31,15212,0
2005-06-30,30.5,31,29.75,30,4820,0
2005-07-01,30,30.35,29.5,29.75,3718,0
2005-07-05,29.5,30.75,29.25,30.25,15523,0
2005-07-06,29.5,30.5,29.5,29.5,7219,0
2005-07-07,30,30.5,29.75,30.5,4034,0
2005-07-08,29.25,30.5,29.25,30,6545,0
2005-07-11,30,30.5,29.5,30,6783,0
2005-07-12,30,30.5,29.5,29.75,15800,0
2005-07-13,29.75,30.5,29.75,30.25,16354,0
2005-07-14,31,31,29.75,30,7126,0
2005-07-15,30.5,30.5,29.75,30,25632,0
2005-07-18,30,30.5,30,30.5,6495,0
2005-07-19,31.25,31.25,30.25,30.5,21788,0
2005-07-20,30.75,31,29.75,30.25,13153,0
2005-07-21,30.75,30.75,29.75,30,12301,0
2005-07-22,30.25,30.25,29.75,29.75,10071,0
2005-07-25,30,30,29.5,29.75,7742,0
2005-07-26,29.75,30.75,29.75,30,13415,0
2005-07-27,30.5,30.5,29.75,29.75,14344,0
2005-07-28,29.75,30.25,29.75,29.75,7107,0
2005-07-29,30,30.5,29.75,30.25,12130,0
2005-08-01,30,30.25,29.5,29.5,12716,0
2005-08-02,30,30.25,29.75,30,21399,0
2005-08-03,29.75,31,29.75,30,28674,0
2005-08-04,30,30.5,29.5,29.5,21387,0
2005-08-05,29.75,30.25,29.75,30,9443,0
2005-08-08,30.75,30.75,29.5,29.5,17905,0
2005-08-09,28.5,29.25,25.75,28,103536,0
2005-08-10,28,28,26.5,27,36459,0
2005-08-11,26.75,27.75,26.75,27.5,28908,0
2005-08-12,28,28,26.75,27.5,21416,0
2005-08-15,27.5,27.5,26.5,26.5,13629,0
2005-08-16,26.75,26.75,25.25,25.75,51508,0
2005-08-17,25.5,27.25,25.5,27.25,26927,0
2005-08-18,26.75,27.25,26.25,26.75,13411,0
2005-08-19,26.75,27.75,26.5,27.25,15000,0
2005-08-22,27.75,27.75,26.75,26.75,14049,0
2005-08-23,27.5,27.5,26,27,18380,0
2005-08-24,27.25,27.5,26.75,27,6332,0
2005-08-25,27.5,27.5,27,27,7883,0
2005-08-26,27.25,27.25,26.5,26.5,9087,0
2005-08-29,26.75,26.75,26.25,26.5,15118,0
2005-08-30,26.5,26.75,26,26.25,12755,0
2005-08-31,26.75,27.25,26,27.25,10938,0
2005-09-01,27.25,27.5,26.5,27.5,14476,0
2005-09-02,27,27.75,27,27.5,10705,0
2005-09-06,27,27.5,26.5,27.25,10278,0
2005-09-07,27.25,27.25,26.5,26.5,11232,0
2005-09-08,26.5,27,26.25,26.73,10576,0
2005-09-09,26.5,26.75,25.5,25.75,30147,0
2005-09-12,26,27,25.75,26.75,22622,0
2005-09-13,27,27,25.75,25.75,11941,0
2005-09-14,26.25,26.25,25.75,26,19852,0
2005-09-15,26.75,26.75,25.75,25.75,24621,0
2005-09-16,26.5,26.5,26,26.25,8854,0
2005-09-19,26.25,26.75,25.75,25.75,15851,0
2005-09-20,26,27.5,26,27.25,22545,0
2005-09-21,28,28,26.5,27,10554,0
2005-09-22,27,27.25,26.75,26.75,9443,0
2005-09-23,26.5,26.75,26.25,26.25,8964,0
2005-09-26,26.75,26.75,26.25,26.25,14393,0
2005-09-27,26.25,32.25,26,30.75,272179,0
2005-09-28,30,30.75,28,28.25,74842,0
2005-09-29,28.75,29.25,27.25,27.5,28552,0
2005-09-30,27.5,28.5,26.75,27,32463,0
2005-10-03,27.5,28,26.75,27,18209,0
2005-10-04,26.75,27.75,26.75,27,11422,0
2005-10-05,27.5,27.5,26.75,27,9901,0
2005-10-06,27.5,27.5,26.5,27,13362,0
2005-10-07,26.75,27.5,26.25,26.75,20870,0
2005-10-10,27.25,27.25,26.5,26.75,12274,0
2005-10-11,26.75,27,26.25,26.5,12349,0
2005-10-12,26.25,26.75,25.5,25.75,20727,0
2005-10-13,25.75,26,25.5,25.5,13086,0
2005-10-14,25.5,26.25,25.5,26,13463,0
2005-10-17,26,26.25,25.5,25.5,10925,0
2005-10-18,26,26.25,25.25,25.75,14389,0
2005-10-19,25.5,25.75,24.5,25,26071,0
2005-10-20,27,27,25.75,25.75,24876,0
2005-10-21,26.25,26.5,25.5,25.75,9154,0
2005-10-24,25.75,26.25,25.25,25.75,15309,0
2005-10-25,26,26,25.25,25.25,13369,0
2005-10-26,25.75,25.75,25.25,25.25,13345,0
2005-10-27,25.25,25.75,25,25.25,10677,0
2005-10-28,25.75,25.75,25,25.5,17185,0
2005-10-31,25.5,25.5,24.75,25.25,19248,0
2005-11-01,25,26.25,24.75,24.75,19953,0
2005-11-02,26.5,26.5,25,25,23115,0
2005-11-03,25.75,26,25.25,26,13987,0
2005-11-04,26,26.97,25.75,25.75,28154,0
2005-11-07,25.5,26.25,25.5,26.25,12093,0
2005-11-08,26.25,27.25,26,27,17499,0
2005-11-09,27.25,27.5,21.75,22.5,156866,0
2005-11-10,23.5,23.5,22.5,22.75,34574,0
2005-11-11,23,23.75,23,23.25,16571,0
2005-11-14,23.25,23.5,22.5,22.75,13600,0
2005-11-15,22.75,23.25,22.48,22.75,17939,0
2005-11-16,22.5,22.75,22,22.25,19859,0
2005-11-17,22.25,22.5,20.5,20.75,48376,0
2005-11-18,21.5,21.75,20.75,21.5,40189,0
2005-11-21,21.75,22,20.75,21,29639,0
2005-11-22,21.5,22,21,21.25,24539,0
2005-11-23,21.75,23.5,21.25,23.25,19925,0
2005-11-25,22.5,24.25,22.5,23.5,9011,0
2005-11-28,23.75,23.75,22.75,22.75,18261,0
2005-11-29,22.75,23,22,22.25,16260,0
2005-11-30,22.25,23,21.5,22.75,21719,0
2005-12-01,23.5,23.5,21.75,21.75,23564,0
2005-12-02,21.75,22.25,21.5,21.5,24623,0
2005-12-05,22.5,22.5,21.25,21.5,19281,0
2005-12-06,22.25,22.5,21,21.25,19329,0
2005-12-07,21,21.5,20.75,20.75,18161,0
2005-12-08,20.75,21.75,19.73,19.75,50050,0
2005-12-09,19.5,20.5,19,19.75,40075,0
2005-12-12,20,20.25,19.75,19.75,21113,0
2005-12-13,19.75,20.75,19.75,19.75,16508,0
2005-12-14,19.5,20.5,19.5,19.75,18533,0
2005-12-15,19.75,20.75,19.75,20.75,17817,0
2005-12-16,21,21.25,20.25,20.5,13674,0
2005-12-19,20.25,20.75,19.75,19.75,16135,0
2005-12-20,19.75,20.25,19.5,19.5,15424,0
2005-12-21,19.75,20,19.5,19.5,14958,0
2005-12-22,19.5,20,19.49,19.75,16763,0
2005-12-23,19.5,20,17.25,18.75,41801,0
2005-12-27,17.5,18.75,17,18,74480,0
2005-12-28,17.75,18,17,17.25,43306,0
2005-12-29,17,17.5,16.95,17.5,42163,0
2005-12-30,17.25,17.5,16.75,17,48254,0
2006-01-03,17.75,18,17.49,17.75,27413,0
2006-01-04,18.25,18.75,18,18.75,18250,0
2006-01-05,18.75,19,18,18,21766,0
2006-01-06,18,19.5,18,19.5,9217,0
2006-01-09,19.5,19.5,18.02,18.25,12079,0
2006-01-10,18.25,18.75,18,18.5,12401,0
2006-01-11,18.75,18.75,18.25,18.25,7816,0
2006-01-12,18.5,20,18.48,19.75,21260,0
2006-01-13,19.75,20.75,19.75,20.5,20044,0
2006-01-17,20.5,21,19.25,19.5,12865,0
2006-01-18,19.5,20.5,19.5,20.5,33613,0
2006-01-19,21.25,21.25,19.75,20,25267,0
2006-01-20,19.75,21.25,19.75,20.25,21517,0
2006-01-23,20.25,20.3,19.75,20,7478,0
2006-01-24,20,20.75,19.52,19.75,11783,0
2006-01-25,19.75,20,19.48,19.5,15361,0
2006-01-26,20,20,19,19.25,11692,0
2006-01-27,19.25,19.5,19,19,11721,0
2006-01-30,19.75,19.75,18.75,19,7601,0
2006-01-31,19.5,19.5,18.48,18.5,21720,0
2006-02-01,19,19.25,18.07,18.12,17182,0
2006-02-02,18.25,18.75,18.12,18.28,8077,0
2006-02-03,18.5,19.25,18.5,19,10902,0
2006-02-06,19.25,19.5,18.75,19.25,8005,0
2006-02-07,18.75,19.25,18.75,19,3851,0
2006-02-08,19,19.29,18.75,19,12314,0
2006-02-09,18.75,19.5,16.45,16.74,66739,0
2006-02-10,16.75,16.88,14.97,15.32,63014,0
2006-02-13,15.25,15.25,14.25,14.5,51564,0
2006-02-14,15,15.25,14.5,15.03,32976,0
2006-02-15,15.75,16.75,15.75,16.5,40757,0
2006-02-16,16.5,18.5,16.5,17.52,68218,0
2006-02-17,18.5,18.5,17.74,18.25,22427,0
2006-02-21,18.25,18.25,17.26,17.65,20321,0
2006-02-22,17.5,18.75,16.79,18.75,15933,0
2006-02-23,18.25,18.75,18,18.25,6602,0
2006-02-24,18.25,19.5,18.25,19,19801,0
2006-02-27,19.5,19.5,18.8,19,7526,0
2006-02-28,19,19.5,18.5,18.5,6822,0
2006-03-01,18.75,19.48,17.75,17.75,14764,0
2006-03-02,18.25,18.5,17.75,18,6158,0
2006-03-03,18,18.5,17.5,17.73,9021,0
2006-03-06,18,18,17.73,17.73,6262,0
2006-03-07,17.25,18,17.25,18,15960,0
2006-03-08,17.5,19,17.25,17.75,7831,0
2006-03-09,17.75,18,17.25,17.88,6561,0
2006-03-10,18,18.15,17.02,17.25,10094,0
2006-03-13,17.25,18,17.25,17.5,8211,0
2006-03-14,17.5,17.5,16.99,17,10012,0
2006-03-15,17,17.25,16.8,16.87,7468,0
2006-03-16,16.75,17.5,16.73,16.75,14553,0
2006-03-17,16.5,17,16,16.38,20973,0
2006-03-20,16.25,16.5,15.98,16,12115,0
2006-03-21,16.5,17.25,16,16.75,12247,0
2006-03-22,17,17,16,16,7975,0
2006-03-23,16,16.25,15.8,16,10945,0
2006-03-24,16.5,16.97,15.75,16.75,23352,0
2006-03-27,16.75,16.75,15.5,16.25,13323,0
2006-03-28,16.25,16.25,15.75,16.22,9572,0
2006-03-29,16,17.25,15.78,17.25,15440,0
2006-03-30,17.25,17.5,16.27,17.35,8393,0
2006-03-31,16.75,17.75,16.25,16.32,12127,0
2006-04-03,16,16.5,15.97,16,21751,0
2006-04-04,16,16.5,15.75,15.78,8794,0
2006-04-05,15.75,16.5,15.25,15.5,10636,0
2006-04-06,16.25,16.25,15.75,15.82,7446,0
2006-04-07,16.5,16.5,15.53,15.78,9589,0
2006-04-10,16,16.5,15.75,15.75,11669,0
2006-04-11,15.5,16.25,15.25,16.25,8117,0
2006-04-12,16.25,16.69,15.75,16,11636,0
2006-04-13,16,16.75,15.8,16.49,9047,0
2006-04-17,16.5,17,15.01,16.5,12977,0
2006-04-18,16.5,17.5,16,17.12,16555,0
2006-04-19,17.12,17.24,16.25,16.25,11392,0
2006-04-20,16.25,16.75,15.75,16.25,8568,0
2006-04-21,16.29,16.73,15.82,16,6530,0
2006-04-24,15.8,16.5,15.74,15.75,10230,0
2006-04-25,15.75,16.25,15.74,16.25,8011,0
2006-04-26,16,16.5,15.75,15.75,5593,0
2006-04-27,15.75,16.25,15.74,15.75,4966,0
2006-04-28,15.75,16.24,15.74,15.75,9767,0
2006-05-01,16.25,16.75,15.75,16.38,15834,0
2006-05-02,16.75,16.75,15.5,15.5,25904,0
2006-05-03,15.74,15.75,15,15,22179,0
2006-05-04,15.25,16,15.25,15.75,5812,0
2006-05-05,16,16,15.5,15.5,9134,0
2006-05-08,15,15.5,15,15.5,7521,0
2006-05-09,15.75,16,15.25,15.5,7545,0
2006-05-10,15.5,15.5,15,15,17958,0
2006-05-11,12.5,13.75,6.5,11.99,87448,0
2006-05-12,12.5,12.5,10.25,11.25,44962,0
2006-05-15,11.75,13.25,11.5,13,24892,0
2006-05-16,13,13.75,10,12.25,9487,0
2006-05-17,12.25,12.5,11.5,11.5,11480,0
2006-05-18,12.5,12.5,11.25,11.25,12066,0
2006-05-19,11.75,11.75,10.5,11,12106,0
2006-05-22,12.5,12.5,10.25,11,12197,0
2006-05-23,10.5,11.25,10.5,10.72,10762,0
2006-05-24,10.5,11.25,8.75,9.75,24458,0
2006-05-25,9.5,11,9.5,10.45,11058,0
2006-05-26,10.75,10.75,9.75,9.82,7382,0
2006-05-30,10,10.75,9.75,10.5,14042,0
2006-05-31,10.25,11,10,10.5,5672,0
2006-06-01,11,11.28,10,10.72,20780,0
2006-06-02,10.97,13,10.5,12.25,25893,0
2006-06-05,13,13.25,11.75,12,22199,0
2006-06-06,12.5,12.5,11.5,12,7147,0
2006-06-07,12,12,11.22,11.5,7754,0
2006-06-08,12.5,12.5,11.25,11.75,3338,0
2006-06-09,10.28,12.25,10.28,11,4368,0
2006-06-12,11,11.29,10.25,10.85,6188,0
2006-06-13,10.5,10.78,10.25,10.35,9327,0
2006-06-14,10,10.25,9.5,9.75,13306,0
2006-06-15,9.25,10,9.03,10,15582,0
2006-06-16,9.75,10,9.5,10,6025,0
2006-06-19,10,10.5,9.5,9.55,4488,0
2006-06-20,9.75,10,9.5,9.75,7177,0
2006-06-21,15.19,20,14.25,17.25,297871,0
2006-06-22,18.25,18.75,14.75,15,90004,0
2006-06-23,15.49,16.75,13.5,16.24,46071,0
2006-06-26,16.75,16.75,15.75,16,19901,0
2006-06-27,15.75,16,15,15.25,14500,0
2006-06-28,15.25,15.75,15,15.75,19776,0
2006-06-29,15.75,15.88,14.75,14.75,18405,0
2006-06-30,14.75,15.25,13.75,13.75,18793,0
2006-07-03,14,14.5,13.75,14.45,10404,0
2006-07-05,14.4,14.5,14,14.3,8148,0
2006-07-06,14.75,15.5,14.25,15,20769,0
2006-07-07,15,15,13.75,14,16213,0
2006-07-10,14,14.05,12.75,13,21852,0
2006-07-11,12.5,13,12.25,12.25,18108,0
2006-07-12,11.5,12.22,11.25,11.3,23638,0
2006-07-13,11.75,12.5,11.25,11.5,5627,0
2006-07-14,11.03,12.25,11,11.5,9546,0
2006-07-17,11,12.75,10.31,11.5,18190,0
2006-07-18,11.75,12.2,10.25,11,11830,0
2006-07-19,10.75,11,10.25,10.25,18172,0
2006-07-20,10.25,10.95,10,10.75,24014,0
2006-07-21,10.97,10.97,9.75,10.71,18553,0
2006-07-24,10,10.5,9.75,10,14083,0
2006-07-25,10,10,9.25,9.75,18031,0
2006-07-26,10.25,11.5,9.75,10.75,20758,0
2006-07-27,10.25,10.5,9.75,9.85,9423,0
2006-07-28,9.75,11,9.75,10.5,11429,0
2006-07-31,10,10.75,10,10.25,5733,0
2006-08-01,10.25,11,10,10.47,4648,0
2006-08-02,10.25,11,9.25,10.72,5491,0
2006-08-03,10,10.5,9.75,10,16051,0
2006-08-04,10.75,10.75,9.5,9.74,14364,0
2006-08-07,10.75,10.75,9.75,10,8174,0
2006-08-08,10.25,10.25,9.5,9.75,16758,0
2006-08-09,10,10.25,9.5,9.5,11464,0
2006-08-10,9.75,10,9,9.75,27097,0
2006-08-11,9.75,10,9.07,10,7416,0
2006-08-14,10,10,9.25,9.42,10440,0
2006-08-15,9.5,9.5,9,9.25,16186,0
2006-08-16,9.5,9.5,9,9.07,12558,0
2006-08-17,9.25,9.5,9,9.22,8862,0
2006-08-18,9.75,9.75,8.75,9.19,24258,0
2006-08-21,8.78,9.22,8.75,8.75,23837,0
2006-08-22,8.5,9,8.5,8.5,34671,0
2006-08-23,8.75,9.25,8.53,8.75,26414,0
2006-08-24,9.5,9.5,8.25,8.97,28978,0
2006-08-25,8.75,9.75,8.54,8.79,17600,0
2006-08-28,9.5,9.5,9,9.31,4236,0
2006-08-29,9,9.25,8.75,8.8,7959,0
2006-08-30,8.75,9.5,8.75,9.38,8621,0
2006-08-31,9.5,9.5,8.75,9.24,17888,0
2006-09-01,9.25,9.25,8.75,9.25,14417,0
2006-09-05,9.25,9.25,8.9,9.25,11641,0
2006-09-06,9.25,9.5,8.75,9.32,13947,0
2006-09-07,9.25,9.5,9.04,9.38,4619,0
2006-09-08,9.03,9.49,9,9.25,3012,0
2006-09-11,9,9.25,8.75,8.75,10930,0
2006-09-12,8.75,9.25,8.5,8.88,15215,0
2006-09-13,9.25,9.25,8.88,9,16753,0
2006-09-14,9.25,9.25,8.99,9.03,6888,0
2006-09-15,9,9.24,8.28,8.38,34708,0
2006-09-18,8.38,8.5,8.24,8.5,22768,0
2006-09-19,8.5,8.62,8.25,8.5,15012,0
2006-09-20,8.25,9.25,8.25,8.5,22352,0
2006-09-21,8.75,9,8.75,8.85,4968,0
2006-09-22,8.96,9.25,8.62,9,10920,0
2006-09-25,9,9.75,8.78,9.25,13746,0
2006-09-26,9,9,8.5,8.53,12367,0
2006-09-27,8.5,8.75,8.25,8.35,39126,0
2006-09-28,8.38,8.5,8.25,8.37,22875,0
2006-09-29,8.5,8.5,8,8,15043,0
2006-10-02,8,8.5,7.75,8,11178,0
2006-10-03,8,8,7,7.25,33466,0
2006-10-04,7.25,7.5,6.5,7,62739,0
2006-10-05,6.75,7,6.25,6.36,41333,0
2006-10-06,6.25,7.12,6.2,7,46041,0
2006-10-09,7.25,7.25,6.24,6.72,38135,0
2006-10-10,6.44,6.75,6.25,6.7,14142,0
2006-10-11,6.5,6.75,6.45,6.5,12936,0
2006-10-12,6.5,7.78,6.5,7.25,24497,0
2006-10-13,7.38,8,7.25,7.99,22033,0
2006-10-16,8.5,8.5,7.75,8.25,9134,0
2006-10-17,7.5,8.5,7.5,8.38,8134,0
2006-10-18,8.47,8.5,7.99,8,8481,0
2006-10-19,8,8.5,8,8,7498,0
2006-10-20,8.25,8.5,7.75,8,6193,0
2006-10-23,7.75,8.25,7.75,8,7241,0
2006-10-24,7.5,8,7.5,7.55,6204,0
2006-10-25,7.75,7.75,7.27,7.55,14652,0
2006-10-26,7.25,7.75,7,7.5,14439,0
2006-10-27,7.5,8,7.5,7.75,9179,0
2006-10-30,7.75,7.75,7.25,7.7,9436,0
2006-10-31,7.5,7.75,6.75,7.75,7415,0
2006-11-01,7,7.75,7,7.53,8207,0
2006-11-02,8,8,7,7.47,8530,0
2006-11-03,7.25,7.75,7,7.25,8983,0
2006-11-06,7.25,7.5,7,7.12,9294,0
2006-11-07,6.25,7.25,6.25,7,18085,0
2006-11-08,6.75,7.5,6.53,7.25,9602,0
2006-11-09,6.75,7.5,6.75,7.5,19079,0
2006-11-10,7.25,7.5,6.75,6.8,31937,0
2006-11-13,8,8,7.25,7.5,29117,0
2006-11-14,7,7.25,6.78,7,29130,0
2006-11-15,6.9,7,6.5,7,30497,0
2006-11-16,6.62,7.24,6.62,7.17,39364,0
2006-11-17,6.75,7.17,6.75,7,14444,0
2006-11-20,7.15,7.15,6.75,6.86,23130,0
2006-11-21,6.75,6.99,6.75,6.89,12628,0
2006-11-22,6.88,6.99,6.5,6.75,30323,0
2006-11-24,6.5,6.83,6.5,6.58,11713,0
2006-11-27,6.5,7.25,6.5,7,33089,0
2006-11-28,7,7,6.75,6.75,16011,0
2006-11-29,6.75,12.5,6.75,7.2,15552,0
2006-11-30,7,8.5,7,8.5,64915,0
2006-12-01,9,9.5,8.5,9.12,59340,0
2006-12-04,9,12,9,10.57,80619,0
2006-12-05,11.25,11.25,9.5,9.5,44231,0
2006-12-06,8.75,10.25,8.25,8.75,41673,0
2006-12-07,8.03,8.72,8,8.7,26815,0
2006-12-08,8.5,9,8.25,8.26,8674,0
2006-12-11,8.75,9.25,8,8.75,31427,0
2006-12-12,8.25,8.75,8,8.5,21518,0
2006-12-13,8.25,8.72,8.25,8.5,9279,0
2006-12-14,8.05,8.5,7.81,7.81,28378,0
2006-12-15,7.5,8.5,7.5,7.75,16935,0
2006-12-18,7.75,8.25,7.5,7.52,17716,0
2006-12-19,7.52,7.97,7.47,7.5,19371,0
2006-12-20,7.25,7.97,7.25,7.25,21214,0
2006-12-21,7.25,7.62,7.25,7.5,22979,0
2006-12-22,7.5,7.5,7,7.24,26614,0
2006-12-26,7,7.25,6.5,6.75,32429,0
2006-12-27,6.5,7,6.5,6.97,36459,0
2006-12-28,6.85,6.95,6.47,6.5,51515,0
2006-12-29,6.34,7.5,6.25,7.04,80575,0
2007-01-03,8,8.25,7.25,7.46,15678,0
2007-01-04,7.5,7.5,7.25,7.5,8697,0
2007-01-05,7.5,7.5,6.5,6.78,15710,0
2007-01-08,6.75,7.25,6.75,7,6392,0
2007-01-09,7.22,7.22,6.75,6.78,8718,0
2007-01-10,7.01,7.25,6.75,6.75,18893,0
2007-01-11,6.97,7.23,6.75,7,13648,0
2007-01-12,6.75,7.2,6.75,6.81,7413,0
2007-01-16,7.25,7.5,7,7.25,27108,0
2007-01-17,7.8,8.75,7.75,8,100609,0
2007-01-18,8.25,8.25,7.75,8,14627,0
2007-01-19,7.76,8.22,7,7.5,11026,0
2007-01-22,7,7.47,7,7.05,8584,0
2007-01-23,7.05,7.25,7,7.25,8490,0
2007-01-24,6.75,7.22,6.75,7.08,7174,0
2007-01-25,7,7.22,6.75,6.75,4351,0
2007-01-26,6.88,7.12,6.78,7,7431,0
2007-01-29,7.22,7.22,6.75,6.88,6456,0
2007-01-30,6.88,8.25,6.8,7,11644,0
2007-01-31,7,7,6.8,6.88,3258,0
2007-02-01,6.88,7.25,6.8,7.25,8237,0
2007-02-02,7.25,7.5,7.02,7.19,2677,0
2007-02-05,7.25,7.5,7,7.23,13377,0
2007-02-06,7.25,7.5,7,7.13,13688,0
2007-02-07,7.25,7.5,7.08,7.4,11809,0
2007-02-08,7.5,7.5,7.25,7.41,4230,0
2007-02-09,7.25,7.28,6.75,7.25,21447,0
2007-02-12,6.75,7.25,6.75,7.03,11311,0
2007-02-13,6.75,7.25,6.75,6.88,8482,0
2007-02-14,6.75,7.23,6.75,6.75,23730,0
2007-02-15,6.78,6.97,6.5,6.54,22249,0
2007-02-16,6.5,6.62,6.25,6.5,19976,0
2007-02-20,6.28,6.75,6.25,6.72,9833,0
2007-02-21,6.5,6.75,6.5,6.74,5798,0
2007-02-22,6.5,6.75,6.38,6.5,9121,0
2007-02-23,6.5,6.74,6.25,6.5,7885,0
2007-02-26,6.25,6.75,6.25,6.5,6896,0
2007-02-27,6.5,6.83,6.25,6.25,24874,0
2007-02-28,6.25,6.75,6.25,6.38,13887,0
2007-03-01,6.28,6.75,6.25,6.26,24102,0
2007-03-02,6.73,6.75,6.25,6.5,8611,0
2007-03-05,6.25,6.5,6,6,19494,0
2007-03-06,6,6.25,5.5,5.6,22164,0
2007-03-07,5.5,5.99,5.5,5.74,11416,0
2007-03-08,5.74,5.88,5.5,5.5,11044,0
2007-03-09,5.5,5.5,5,5.5,21479,0
2007-03-12,5.25,5.75,5.24,5.5,7064,0
2007-03-13,5.5,6,5.5,5.75,4494,0
2007-03-14,5.5,5.97,5.28,5.5,4008,0
2007-03-15,5.5,5.88,5.5,5.5,2668,0
2007-03-16,5.5,6.25,5.5,5.75,4446,0
2007-03-19,5.75,5.75,5.25,5.5,6391,0
2007-03-20,5.05,5.73,5.05,5.38,5028,0
2007-03-21,5.38,5.75,5.25,5.75,7284,0
2007-03-22,5.75,6,5.5,5.79,15806,0
2007-03-23,6,6.25,5.76,6.22,14139,0
2007-03-26,6.25,6.5,6,6.48,17938,0
2007-03-27,6.39,6.5,6.25,6.38,11730,0
2007-03-28,6.5,7,6.5,6.72,26039,0
2007-03-29,7,7,6.5,6.5,7633,0
2007-03-30,6.75,6.75,5.62,6.5,10730,0
2007-04-02,6.25,7,5.75,7,14650,0
2007-04-03,6.75,7.5,6.75,7,6736,0
2007-04-04,6.75,7,6.5,6.97,11871,0
2007-04-05,6.97,7,6.5,6.75,7297,0
2007-04-09,6.62,7,6.62,7,9693,0
2007-04-10,7.25,7.5,6.75,7.25,30461,0
2007-04-11,7,7.5,7,7.03,11586,0
2007-04-12,7,7.25,6.75,7,10168,0
2007-04-13,7.25,7.25,6.75,6.75,11642,0
2007-04-16,6.75,7,6.5,6.75,7171,0
2007-04-17,5.25,6.8,4.01,6.8,60188,0
2007-04-18,6.8,7.2,5.81,6.46,36023,0
2007-04-19,6.4,6.4,6.03,6.08,6907,0
2007-04-20,6.02,6.15,5.8,5.81,24796,0
2007-04-23,5.75,5.75,5,5.05,69449,0
2007-04-24,4.7,4.98,4.7,4.7,83209,0
2007-04-25,4.6,6,4.38,5.29,110448,0
2007-04-26,5.33,5.5,5.25,5.44,14490,0
2007-04-27,5.48,5.75,5.41,5.41,24056,0
2007-04-30,5.37,5.39,5.25,5.25,6534,0
2007-05-01,5.19,5.25,5.13,5.17,5432,0
2007-05-02,5.12,5.99,5.12,5.76,20310,0
2007-05-03,6,6.1,5.85,5.99,13975,0
2007-05-04,5.9,6.09,5.9,5.91,9895,0
2007-05-07,5.95,6.05,5.85,5.97,13711,0
2007-05-08,6,6.1,6,6.02,11443,0
2007-05-09,5.75,6,5.75,5.9,7733,0
2007-05-10,5.9,6.05,5.76,5.9,3531,0
2007-05-11,5.86,5.9,5.76,5.84,2481,0
2007-05-14,5.75,5.79,5.25,5.4,20644,0
2007-05-15,4.5,6.91,4.02,5.51,20805,0
2007-05-16,5.4,6,5.12,5.17,9585,0
2007-05-17,5.9,5.9,5.61,5.61,13603,0
2007-05-18,5.67,6.1,5.67,6.08,39710,0
2007-05-21,6,6,5.5,5.72,26804,0
2007-05-22,5.8,5.95,5.6,5.9,9594,0
2007-05-23,5.85,5.85,5.6,5.78,7461,0
2007-05-24,5.7,5.77,5.6,5.65,2708,0
2007-05-25,5.65,5.84,5.65,5.71,2720,0
2007-05-29,5.7,5.75,5.7,5.7,3170,0
2007-05-30,5.5,5.74,5.5,5.74,9336,0
2007-05-31,5.75,5.75,5.55,5.6,4592,0
2007-06-01,5.52,5.56,5.48,5.48,13608,0
2007-06-04,5.47,5.83,5.4,5.61,24347,0
2007-06-05,5.52,5.6,5.5,5.51,2605,0
2007-06-06,5.52,5.79,5.45,5.47,7975,0
2007-06-07,5.4,5.47,5.2,5.22,11226,0
2007-06-08,5.21,5.21,5.15,5.19,4073,0
2007-06-11,5.24,5.47,5.19,5.47,10000,0
2007-06-12,5.5,5.55,5.26,5.31,4900,0
2007-06-13,5.25,5.42,5.17,5.28,2753,0
2007-06-14,5.25,5.49,5.25,5.26,4162,0
2007-06-15,5.25,5.29,5.2,5.22,7824,0
2007-06-18,5.17,5.24,5.17,5.17,2819,0
2007-06-19,5.2,5.21,5.16,5.2,7466,0
2007-06-20,5.3,5.3,5.14,5.14,6006,0
2007-06-21,5.14,5.18,5.1,5.12,6839,0
2007-06-22,5.12,5.18,5.12,5.17,6341,0
2007-06-25,5.28,5.45,5.03,5.03,10071,0
2007-06-26,5.05,5.13,5.04,5.04,3841,0
2007-06-27,5.02,5.06,5,5.04,6266,0
2007-06-28,5.14,5.14,4.97,5,17836,0
2007-06-29,4.95,5.03,4.95,4.97,2573,0
2007-07-02,4.89,4.89,4.64,4.75,12354,0
2007-07-03,4.67,4.68,4.65,4.66,6321,0
2007-07-05,4.79,4.84,4.44,4.49,14879,0
2007-07-06,4.42,4.46,4.34,4.41,34217,0
2007-07-09,4.37,4.39,4.2,4.21,10933,0
2007-07-10,4.32,9.12,4.32,7.41,1539117,0
2007-07-11,7.77,10,7.58,8.14,1507691,0
2007-07-12,8.23,8.39,7.23,7.43,390805,0
2007-07-13,7.55,7.6,6.9,7.18,194874,0
2007-07-16,7.18,7.18,6.6,6.68,129661,0
2007-07-17,6.73,7.75,6.73,7.26,284585,0
2007-07-18,7.25,7.66,7.2,7.33,91037,0
2007-07-19,7.27,7.28,6.96,7,60037,0
2007-07-20,6.91,7.25,6.8,7.1,102482,0
2007-07-23,7.05,7.24,7.01,7.11,66399,0
2007-07-24,7.51,7.8,7.34,7.5,165604,0
2007-07-25,7.46,7.48,7,7.13,67060,0
2007-07-26,7.16,7.19,6.81,6.86,37871,0
2007-07-27,6.9,7.09,6.8,6.93,34060,0
2007-07-30,6.87,7,6.81,6.96,18821,0
2007-07-31,6.91,7.3,6.8,7.2,32939,0
2007-08-01,7.01,7.25,6.96,7.24,17276,0
2007-08-02,7.14,7.23,6.87,7,16341,0
2007-08-03,7.34,7.34,7,7.1,25367,0
2007-08-06,7.25,7.25,6.4,6.9,44807,0
2007-08-07,6.9,6.9,6.76,6.84,9103,0
2007-08-08,6.83,7,6.67,6.77,27512,0
2007-08-09,6.81,6.81,6.31,6.48,52228,0
2007-08-10,6.48,6.69,6.09,6.2,39801,0
2007-08-13,6.2,6.46,6.13,6.38,33151,0
2007-08-14,6.46,6.78,6.29,6.48,39474,0
2007-08-15,6.52,7.11,6.51,6.9,39419,0
2007-08-16,6.73,7.1,6.62,6.86,32085,0
2007-08-17,6.87,7.08,6.58,6.89,24590,0
2007-08-20,6.83,7.38,6.83,7.22,28279,0
2007-08-21,7.32,7.53,7.32,7.53,17883,0
2007-08-22,7.5,7.62,7.38,7.43,15098,0
2007-08-23,7.5,7.5,7.18,7.32,26762,0
2007-08-24,7.1,7.49,6.97,7.05,9920,0
2007-08-27,7.07,7.58,7.07,7.29,23826,0
2007-08-28,7.2,7.68,7.2,7.25,18677,0
2007-08-29,7.26,7.8,7.26,7.36,11583,0
2007-08-30,7.4,7.56,7.27,7.34,8514,0
2007-08-31,7.28,7.78,7.28,7.4,11384,0
2007-09-04,7.4,7.45,7.1,7.1,25260,0
2007-09-05,7.03,7.35,7.03,7.35,19535,0
2007-09-06,7.17,7.27,7.08,7.1,18519,0
2007-09-07,7.2,7.2,6.85,6.9,24972,0
2007-09-10,6.99,6.99,6.3,6.45,57713,0
2007-09-11,6.4,6.75,6.3,6.59,18137,0
2007-09-12,6.52,6.95,6.52,6.85,20314,0
2007-09-13,6.82,7.2,6.8,7.15,33318,0
2007-09-14,7.04,7.15,6.75,6.97,26050,0
2007-09-17,6.93,7.23,6.88,7.21,24910,0
2007-09-18,6.85,7.14,6.85,6.85,12919,0
2007-09-19,6.79,7,6.79,6.86,10890,0
2007-09-20,6.75,7.1,6.7,6.92,5949,0
2007-09-21,6.86,7,6.81,6.9,4532,0
2007-09-24,6.98,6.98,6.8,6.9,8468,0
2007-09-25,6.95,7.25,6.8,7.03,17567,0
2007-09-26,6.92,7.25,6.92,7.2,34927,0
2007-09-27,6.99,7.24,6.99,7.21,18138,0
2007-09-28,7.22,7.36,6.7,6.71,63406,0
2007-10-01,6.7,6.71,6.52,6.53,27935,0
2007-10-02,6.6,6.76,6.5,6.63,13935,0
2007-10-03,6.51,6.6,6.37,6.43,27820,0
2007-10-04,6.51,6.66,6.45,6.55,17994,0
2007-10-05,6.54,6.67,6.53,6.6,5650,0
2007-10-08,6.54,6.54,6.32,6.32,14599,0
2007-10-09,6.33,6.39,5.9,5.91,62638,0
2007-10-10,5.87,6.03,5.8,6,16593,0
2007-10-11,6.06,6.25,6,6,13788,0
2007-10-12,6,6.09,6,6.09,3180,0
2007-10-15,6.1,6.12,6.1,6.1,3253,0
2007-10-16,6,6,5.75,5.85,14025,0
2007-10-17,5.86,5.97,5.8,5.88,11593,0
2007-10-18,7.02,8.8,7.02,7.32,597901,0
2007-10-19,7.54,7.54,7.02,7.4,74641,0
2007-10-22,7.2,7.28,6.95,7.25,34502,0
2007-10-23,7.23,7.4,7.05,7.13,26772,0
2007-10-24,7.42,8.1,7.42,7.66,58927,0
2007-10-25,7.8,7.83,7.57,7.57,30722,0
2007-10-26,7.52,7.52,7.25,7.27,18748,0
2007-10-29,7.27,7.43,7.11,7.28,20225,0
2007-10-30,7.25,7.28,7,7.1,30433,0
2007-10-31,7.1,7.28,7.05,7.05,9851,0
2007-11-01,7.23,7.5,7.15,7.5,26979,0
2007-11-02,7.59,7.61,7.1,7.24,19156,0
2007-11-05,7.15,7.3,7.1,7.21,9730,0
2007-11-06,7.1,7.48,7.01,7.06,47783,0
2007-11-07,7.16,7.35,7.01,7.06,16836,0
2007-11-08,7.02,7.11,6.93,7,17140,0
2007-11-09,7.05,7.15,6.9,6.98,11810,0
2007-11-12,7,7.09,6.99,7,21814,0
2007-11-13,6.93,7.1,6.93,7.1,22441,0
2007-11-14,7.12,7.37,7.12,7.26,29256,0
2007-11-15,7.24,7.25,7.02,7.18,7407,0
2007-11-16,7.22,7.48,7.08,7.14,31641,0
2007-11-19,7.03,7.05,6.85,7,41136,0
2007-11-20,7.01,7.3,7,7.24,31505,0
2007-11-21,7.23,7.24,6.94,6.98,10675,0
2007-11-23,6.82,6.97,6.82,6.91,9605,0
2007-11-26,7,7,6.96,6.98,17493,0
2007-11-27,6.98,7.29,6.88,7.21,14745,0
2007-11-28,7.13,7.14,7.09,7.13,4022,0
2007-11-29,7,7.15,7,7.02,5203,0
2007-11-30,7.02,7.19,6.92,7,16617,0
2007-12-03,6.9,6.98,6.77,6.86,8463,0
2007-12-04,6.86,6.88,6.75,6.78,7069,0
2007-12-05,6.75,6.75,6.58,6.58,8435,0
2007-12-06,6.6,6.75,6.57,6.6,12544,0
2007-12-07,6.65,6.72,6.63,6.63,7272,0
2007-12-10,6.69,6.74,6.49,6.59,4666,0
2007-12-11,6.54,6.68,6.28,6.43,13466,0
2007-12-12,6.74,6.74,6.38,6.47,23865,0
2007-12-13,6.44,6.53,6.38,6.39,9643,0
2007-12-14,6.4,6.4,6.35,6.38,12220,0
2007-12-17,6.33,6.39,6,6.1,17148,0
2007-12-18,6.08,6.24,5.6,5.82,21354,0
2007-12-19,5.77,5.77,5.25,5.25,48309,0
2007-12-20,5.24,5.54,5.2,5.54,22943,0
2007-12-21,5.46,5.77,5.44,5.57,16686,0
2007-12-24,5.48,5.61,5.4,5.4,10685,0
2007-12-26,5.46,5.5,5.39,5.44,11101,0
2007-12-27,5.4,5.45,5.33,5.38,13925,0
2007-12-28,5.4,5.41,5.18,5.2,27239,0
2007-12-31,5.22,5.39,5.2,5.2,23859,0
2008-01-02,5.4,5.45,5.21,5.32,7439,0
2008-01-03,5.27,5.29,5.2,5.21,2360,0
2008-01-04,5.2,5.27,5.08,5.11,13314,0
2008-01-07,5.08,5.45,5.08,5.23,9469,0
2008-01-08,5.17,5.2,5.01,5.06,33495,0
2008-01-09,5.13,5.14,4.97,5,11712,0
2008-01-10,4.9,4.94,4.47,4.9,24955,0
2008-01-11,4.72,5.1,4.72,5.06,18760,0
2008-01-14,5.1,5.1,4.73,4.74,12112,0
2008-01-15,4.7,4.99,4.7,4.75,11150,0
2008-01-16,4.75,4.95,4.55,4.81,11306,0
2008-01-17,4.79,4.83,4.66,4.69,3675,0
2008-01-18,4.75,4.75,4.5,4.57,10678,0
2008-01-22,4.08,4.34,4.08,4.3,17370,0
2008-01-23,4.22,4.44,4.22,4.35,7625,0
2008-01-24,4.34,4.46,4.32,4.4,2793,0
2008-01-25,4.32,4.36,4.31,4.34,4236,0
2008-01-28,4.23,4.38,4.23,4.38,6320,0
2008-01-29,4.33,4.48,4.33,4.43,1500,0
2008-01-30,4.26,4.36,4.26,4.35,3500,0
2008-01-31,4.22,4.31,4.18,4.29,13992,0
2008-02-01,4.27,4.46,4.22,4.33,11834,0
2008-02-04,4.24,4.42,4.18,4.25,9154,0
2008-02-05,4.18,4.22,4.15,4.21,4100,0
2008-02-06,4.24,4.29,4.22,4.22,5300,0
2008-02-07,4.25,4.27,4.2,4.26,1663,0
2008-02-08,4.21,4.26,4.2,4.22,1700,0
2008-02-11,4.27,4.29,4.18,4.29,5629,0
2008-02-12,4.24,4.3,4.15,4.17,9960,0
2008-02-13,4.19,4.47,4.15,4.24,3210,0
2008-02-14,4.2,4.33,4.16,4.17,5991,0
2008-02-15,4.17,4.2,4.17,4.19,880,0
2008-02-19,4.42,4.48,4.25,4.25,9624,0
2008-02-20,4.32,4.32,4.23,4.28,5359,0
2008-02-21,4.24,4.24,4.11,4.11,5469,0
2008-02-22,4.11,4.15,4.06,4.06,14020,0
2008-02-25,4.09,4.93,4.07,4.38,111262,0
2008-02-26,4.3,4.64,4.25,4.64,12593,0
2008-02-27,4.43,4.6,4.4,4.5,5100,0
2008-02-28,4.41,4.46,4.35,4.42,9891,0
2008-02-29,4.36,4.63,4.13,4.27,6533,0
2008-03-03,4.31,4.82,4.06,4.15,14941,0
2008-03-04,4.18,4.19,3.95,3.96,19948,0
2008-03-05,3.89,3.9,3.77,3.84,16740,0
2008-03-06,3.8,3.83,3.44,3.44,31437,0
2008-03-07,3.38,3.38,3,3.22,42083,0
2008-03-10,3.12,3.3,3.07,3.07,11737,0
2008-03-11,3.01,3.2,3.01,3.17,13312,0
2008-03-12,3.15,3.15,2.68,2.81,51093,0
2008-03-13,2.85,2.97,2.68,2.92,16555,0
2008-03-14,2.92,2.92,2.75,2.79,18325,0
2008-03-17,2.6,2.69,2.6,2.6,13374,0
2008-03-18,2.6,2.66,2.6,2.62,4896,0
2008-03-19,2.59,2.67,2.52,2.52,9064,0
2008-03-20,2.5,2.74,2.38,2.49,8981,0
2008-03-24,2.5,2.75,2.5,2.72,8100,0
2008-03-25,2.68,2.9,2.68,2.8,6116,0
2008-03-26,2.82,3.09,2.82,3,23600,0
2008-03-27,3.22,3.59,3.22,3.59,48758,0
2008-03-28,3.54,3.75,3.54,3.75,21958,0
2008-03-31,3.82,3.89,3.7,3.81,14483,0
2008-04-01,3.85,3.85,3.53,3.53,17909,0
2008-04-02,3.43,3.43,3.35,3.37,5966,0
2008-04-03,3.3,3.9,3.3,3.79,16315,0
2008-04-04,3.87,3.87,3.5,3.75,3080,0
2008-04-07,3.75,4.04,3.5,3.73,4289,0
2008-04-08,3.88,4.2,3.8,4.19,23558,0
2008-04-09,4.2,4.2,4,4.03,4910,0
2008-04-10,3.98,3.98,3.5,3.5,36626,0
2008-04-11,3.5,3.56,3.5,3.5,2264,0
2008-04-14,3.4,3.49,3.3,3.31,5669,0
2008-04-15,3.27,3.35,3.25,3.27,5499,0
2008-04-16,3.25,3.3,3.08,3.3,5775,0
2008-04-17,3.3,3.3,3.25,3.25,2461,0
2008-04-18,3.2,3.2,3.07,3.08,7730,0
2008-04-21,3.03,3.1,3,3.01,3315,0
2008-04-22,3.02,3.06,3.02,3.05,3890,0
2008-04-23,3.02,3.1,2.92,3.1,5908,0
2008-04-24,3.06,3.07,3.01,3.05,2325,0
2008-04-25,3.01,3.05,2.98,3.02,5700,0
2008-04-28,2.98,3.04,2.94,3.01,6787,0
2008-04-29,2.96,3,2.94,2.95,4061,0
2008-04-30,3,3.12,2.85,2.94,12798,0
2008-05-01,2.9,3.29,2.9,3.17,8998,0
2008-05-02,3.07,3.1,3.07,3.07,8492,0
2008-05-05,3.11,3.19,3.11,3.19,1586,0
2008-05-06,3.23,3.23,3.17,3.2,4641,0
2008-05-07,3.16,3.16,3.08,3.11,4903,0
2008-05-08,3.07,3.09,3.03,3.05,2824,0
2008-05-09,3.09,3.09,2.97,2.99,13010,0
2008-05-12,3.01,3.05,2.79,2.97,7179,0
2008-05-13,2.93,2.93,2.86,2.89,5580,0
2008-05-14,2.88,3.21,2.79,3.11,9350,0
2008-05-15,2.89,2.89,2.61,2.86,7982,0
2008-05-16,2.82,3.06,2.7,2.92,6782,0
2008-05-19,2.97,3.43,2.9,3.17,20308,0
2008-05-20,3.21,3.21,2.92,2.95,7430,0
2008-05-21,2.93,2.98,2.9,2.92,4500,0
2008-05-22,2.9,2.99,2.9,2.94,5644,0
2008-05-23,2.92,3.01,2.92,3.01,7593,0
2008-05-27,2.93,3.02,2.93,2.97,5400,0
2008-05-28,2.94,3.01,2.9,2.92,2306,0
2008-05-29,2.9,2.92,2.55,2.66,28995,0
2008-05-30,2.65,2.77,2.65,2.72,6360,0
2008-06-02,2.87,2.9,2.81,2.84,6289,0
2008-06-03,2.79,2.79,2.71,2.72,3377,0
2008-06-04,2.73,2.97,2.73,2.81,6440,0
2008-06-05,2.78,2.97,2.75,2.96,9900,0
2008-06-06,2.87,2.9,2.75,2.77,5820,0
2008-06-09,2.65,2.7,2.6,2.6,16826,0
2008-06-10,2.6,2.81,2.57,2.57,11429,0
2008-06-11,2.57,2.75,2.57,2.62,7423,0
2008-06-12,2.59,2.64,2.57,2.59,1845,0
2008-06-13,2.63,2.73,2.61,2.72,1836,0
2008-06-16,2.67,2.67,2.6,2.61,1256,0
2008-06-17,2.64,2.64,2.57,2.64,6838,0
2008-06-18,2.62,2.66,2.62,2.64,1965,0
2008-06-19,2.61,2.66,2.56,2.61,6183,0
2008-06-20,2.55,2.75,2.53,2.54,6520,0
2008-06-23,2.5,2.55,2.45,2.45,9639,0
2008-06-24,2.41,2.49,2.41,2.46,5310,0
2008-06-25,2.46,2.58,2.41,2.43,5142,0
2008-06-26,2.46,2.47,2.43,2.46,2912,0
2008-06-27,2.51,2.51,2.39,2.39,13275,0
2008-06-30,2.38,2.43,2.21,2.25,10075,0
2008-07-01,2.25,2.3,2.23,2.25,23307,0
2008-07-02,2.22,2.28,2.22,2.22,2847,0
2008-07-03,2.19,2.19,2.1,2.1,15257,0
2008-07-07,2.09,2.15,1.91,2.12,21411,0
2008-07-08,2.13,2.15,1.97,2.13,37379,0
2008-07-09,2.1,2.15,2.1,2.14,6275,0
2008-07-10,2.15,2.33,2.12,2.17,7966,0
2008-07-11,2.2,2.43,2.1,2.2,29307,0
2008-07-14,2.15,2.19,1.94,2.15,34767,0
2008-07-15,2.15,2.2,1.96,2.09,17389,0
2008-07-16,2.12,2.15,2.11,2.15,7085,0
2008-07-17,2.11,2.11,2.02,2.08,10375,0
2008-07-18,2.08,2.08,1.9,1.95,11284,0
2008-07-21,1.92,1.97,1.64,1.7,32848,0
2008-07-22,1.7,1.76,1.6,1.75,33574,0
2008-07-23,1.7,1.74,1.67,1.71,10189,0
2008-07-24,1.65,1.75,1.64,1.7,15667,0
2008-07-25,1.67,1.75,1.66,1.69,4974,0
2008-07-28,1.73,1.73,1.64,1.66,9583,0
2008-07-29,1.66,1.69,1.66,1.66,4321,0
2008-07-30,1.65,1.8,1.65,1.78,10365,0
2008-07-31,1.75,1.75,1.69,1.72,3752,0
2008-08-01,1.66,1.7,1.65,1.66,6654,0
2008-08-04,1.65,1.69,1.65,1.69,10312,0
2008-08-05,1.66,1.66,1.56,1.58,8938,0
2008-08-06,1.54,1.59,1.5,1.5,17339,0
2008-08-07,1.5,1.73,1.5,1.59,8747,0
2008-08-08,1.56,1.72,1.56,1.7,9009,0
2008-08-11,1.75,1.86,1.65,1.85,20602,0
2008-08-12,1.79,1.96,1.79,1.81,2500,0
2008-08-13,1.8,1.92,1.8,1.86,6750,0
2008-08-14,1.94,2.01,1.84,1.92,1854,0
2008-08-15,2.01,2.04,1.89,1.9,6834,0
2008-08-18,1.85,1.99,1.83,1.84,5787,0
2008-08-19,1.83,2.1,1.8,1.88,3640,0
2008-08-20,1.92,1.92,1.8,1.89,7120,0
2008-08-21,1.84,1.92,1.68,1.68,3928,0
2008-08-22,1.81,1.88,1.67,1.75,1730,0
2008-08-25,1.69,1.77,1.69,1.77,1855,0
2008-08-26,1.7,1.81,1.7,1.72,3123,0
2008-08-27,1.7,1.7,1.5,1.52,11998,0
2008-08-28,1.5,1.55,1.5,1.55,5685,0
2008-08-29,1.49,1.57,1.49,1.56,1204,0
2008-09-02,1.49,1.56,1.45,1.53,2009,0
2008-09-03,1.48,1.85,1.47,1.81,8320,0
2008-09-04,1.74,1.74,1.48,1.54,4601,0
2008-09-05,1.48,1.68,1.48,1.65,4729,0
2008-09-08,1.49,1.61,1.49,1.55,6980,0
2008-09-09,1.5,1.55,1.36,1.36,6051,0
2008-09-10,1.36,1.57,1.36,1.57,3690,0
2008-09-11,1.41,1.55,1.35,1.52,5708,0
2008-09-12,1.36,1.52,1.35,1.52,2840,0
2008-09-15,1.41,1.49,1.41,1.43,1648,0
2008-09-16,1.38,1.47,1.35,1.39,3010,0
2008-09-17,1.35,1.35,1.32,1.34,11398,0
2008-09-18,1.26,1.29,1.22,1.27,10070,0
2008-09-19,1.26,1.31,1.05,1.16,40891,0
2008-09-22,1.16,1.39,1.16,1.36,9518,0
2008-09-23,1.44,1.5,1.4,1.5,7827,0
2008-09-24,1.4,1.54,1.39,1.48,8733,0
2008-09-25,1.44,1.73,1.44,1.67,5730,0
2008-09-26,1.41,1.62,1.2,1.33,58766,0
2008-09-29,1.38,1.42,0.9,1.14,106124,0
2008-09-30,0.97,1.2,0.9,1.18,5311,0
2008-10-01,1.14,1.42,1.06,1.06,2588,0
2008-10-02,1.3,1.3,1.08,1.08,1332,0
2008-10-03,1.1,1.44,1.1,1.26,5002,0
2008-10-06,1.2,1.3,0.95,1.15,16067,0
2008-10-07,1.01,1.38,0.66,0.93,20964,0
2008-10-08,0.95,1,0.71,0.72,35536,0
2008-10-09,0.75,0.87,0.75,0.77,9045,0
2008-10-10,0.77,0.9,0.66,0.73,20865,0
2008-10-13,0.66,0.83,0.66,0.8,6409,0
2008-10-14,0.8,0.85,0.75,0.77,3515,0
2008-10-15,0.86,0.86,0.7,0.72,9450,0
2008-10-16,0.73,0.79,0.67,0.75,12077,0
2008-10-17,0.75,0.75,0.67,0.74,19711,0
2008-10-20,0.75,0.76,0.7,0.71,8997,0
2008-10-21,0.72,0.87,0.67,0.71,12008,0
2008-10-22,0.68,0.68,0.68,0.68,1950,0
2008-10-23,0.67,0.69,0.67,0.67,10663,0
2008-10-24,0.67,0.75,0.67,0.75,14268,0
2008-10-27,0.75,0.88,0.74,0.88,4292,0
2008-10-28,0.76,0.8,0.75,0.77,3900,0
2008-10-29,0.78,0.8,0.75,0.8,4074,0
2008-10-30,0.79,0.79,0.79,0.79,160,0
2008-10-31,0.79,0.8,0.79,0.8,2119,0
2008-11-03,0.8,0.81,0.67,0.8,6789,0
2008-11-04,0.85,0.85,0.67,0.67,4400,0
2008-11-05,0.67,0.76,0.67,0.76,2371,0
2008-11-06,0.75,0.78,0.75,0.77,6280,0
2008-11-07,0.72,0.76,0.72,0.73,4876,0
2008-11-10,0.74,0.74,0.74,0.74,826,0
2008-11-11,0.75,0.76,0.7,0.7,3292,0
2008-11-12,0.67,0.72,0.67,0.69,5013,0
2008-11-13,0.7,0.71,0.67,0.67,7196,0
2008-11-14,0.67,3.49,0.67,1.58,446176,0
2008-11-17,1.69,1.99,1.45,1.79,262573,0
2008-11-18,1.99,1.99,1.59,1.8,102996,0
2008-11-19,1.68,1.68,1.02,1.35,89676,0
2008-11-20,1.3,1.3,1.1,1.1,48063,0
2008-11-21,1.29,1.39,1,1.05,63370,0
2008-11-24,1.07,1.09,0.9,0.9,16744,0
2008-11-25,0.87,1.02,0.83,0.91,25963,0
2008-11-26,0.87,1,0.87,0.96,59749,0
2008-11-28,0.91,0.95,0.85,0.89,3330,0
2008-12-01,0.89,1.02,0.89,1.02,29165,0
2008-12-02,1.01,1.01,0.89,0.93,11936,0
2008-12-03,0.91,0.95,0.85,0.95,6472,0
2008-12-04,0.92,0.99,0.88,0.88,17207,0
2008-12-05,0.88,0.94,0.88,0.91,10685,0
2008-12-08,0.88,0.99,0.88,0.92,20745,0
2008-12-09,0.88,0.99,0.88,0.92,21932,0
2008-12-10,0.93,0.97,0.92,0.97,27643,0
2008-12-11,0.98,1.09,0.98,1,26037,0
2008-12-12,0.96,1,0.92,0.94,18944,0
2008-12-15,0.95,1.59,0.95,1.15,23526,0
2008-12-16,1.47,1.65,1.4,1.45,53488,0
2008-12-17,1.38,1.65,1.2,1.22,16610,0
2008-12-18,1.24,1.6,1.2,1.34,13001,0
2008-12-19,1.4,1.59,1.16,1.34,11059,0
2008-12-22,1.3,1.3,1.18,1.2,3529,0
2008-12-23,0.96,1.1,0.94,1.07,12701,0
2008-12-24,1.03,1.05,0.98,1.02,6822,0
2008-12-26,1.01,1.04,1,1.01,4911,0
2008-12-29,1.02,1.02,0.91,0.94,11355,0
2008-12-30,0.91,0.91,0.85,0.85,17144,0
2008-12-31,0.85,0.85,0.8,0.83,28087,0
2009-01-02,0.83,0.92,0.81,0.92,8460,0
2009-01-05,0.87,1.25,0.87,0.99,11614,0
2009-01-06,1.09,1.1,0.98,1,13444,0
2009-01-07,1.03,1.1,0.99,0.99,17087,0
2009-01-08,1,1,0.93,0.94,10068,0
2009-01-09,0.89,0.95,0.89,0.94,1816,0
2009-01-12,0.89,0.91,0.89,0.91,3640,0
2009-01-13,0.9,0.93,0.9,0.93,1553,0
2009-01-14,0.92,0.93,0.9,0.93,4992,0
2009-01-15,0.91,0.95,0.89,0.91,6437,0
2009-01-16,0.93,0.93,0.93,0.93,100,0
2009-01-20,1.25,1.25,0.92,0.94,3548,0
2009-01-21,0.89,1,0.89,0.99,350,0
2009-01-22,0.99,0.99,0.66,0.85,43513,0
2009-01-23,0.85,0.9,0.85,0.87,3309,0
2009-01-26,0.81,0.92,0.81,0.9,1200,0
2009-01-27,0.85,0.9,0.85,0.88,2022,0
2009-01-28,0.92,0.92,0.92,0.92,800,0
2009-01-29,0.89,0.89,0.89,0.89,5200,0
2009-01-30,0.89,0.91,0.82,0.91,5325,0
2009-02-02,0.82,0.85,0.82,0.82,1200,0
2009-02-03,0.81,0.81,0.81,0.81,684,0
2009-02-04,0.82,0.83,0.82,0.82,5100,0
2009-02-05,0.82,0.84,0.82,0.82,5422,0
2009-02-06,0.82,0.83,0.75,0.8,16409,0
2009-02-09,0.83,0.83,0.75,0.78,8350,0
2009-02-10,0.77,0.79,0.67,0.7,22112,0
2009-02-11,0.84,0.84,0.67,0.68,15856,0
2009-02-12,0.85,0.85,0.67,0.68,14120,0
2009-02-13,0.83,0.83,0.68,0.68,8878,0
2009-02-17,0.77,0.77,0.7,0.77,2120,0
2009-02-18,0.81,1.38,0.81,0.97,224097,0
2009-02-19,0.95,1.19,0.82,0.9,44185,0
2009-02-20,0.83,0.94,0.7,0.72,23996,0
2009-02-23,0.73,0.85,0.66,0.75,33511,0
2009-02-24,0.77,0.77,0.71,0.75,3024,0
2009-02-25,0.8,0.8,0.69,0.69,31149,0
2009-02-26,0.79,0.93,0.7,0.7,15940,0
2009-02-27,0.7,0.7,0.68,0.68,11430,0
2009-03-02,0.67,0.67,0.62,0.66,10780,0
2009-03-03,0.66,0.7,0.66,0.69,14012,0
2009-03-04,0.69,0.8,0.62,0.66,17392,0
2009-03-05,0.66,0.73,0.65,0.67,27113,0
2009-03-06,0.62,0.66,0.62,0.63,8198,0
2009-03-09,0.64,0.65,0.63,0.63,14122,0
2009-03-10,0.64,0.73,0.64,0.73,800,0
2009-03-11,0.72,0.72,0.63,0.65,5578,0
2009-03-12,0.66,0.71,0.65,0.7,15565,0
2009-03-13,0.74,0.74,0.69,0.69,2550,0
2009-03-16,0.69,0.69,0.67,0.67,3539,0
2009-03-17,0.68,0.68,0.68,0.68,770,0
2009-03-18,0.7,0.82,0.7,0.76,2918,0
2009-03-19,0.7,0.73,0.7,0.7,6994,0
2009-03-20,0.7,0.72,0.7,0.7,5561,0
2009-03-23,0.7,0.7,0.7,0.7,160,0
2009-03-24,0.96,0.96,0.7,0.79,43197,0
2009-03-25,0.87,0.94,0.83,0.83,6185,0
2009-03-26,0.8,0.82,0.8,0.82,2945,0
2009-03-27,0.82,0.82,0.76,0.76,1462,0
2009-03-30,0.88,0.9,0.78,0.89,7612,0
2009-03-31,0.93,0.93,0.82,0.84,1035,0
2009-04-01,0.85,0.91,0.83,0.91,7748,0
2009-04-02,0.93,0.99,0.91,0.92,39678,0
2009-04-03,0.82,0.9,0.82,0.9,5160,0
2009-04-06,0.9,0.9,0.9,0.9,2580,0
2009-04-07,0.9,0.95,0.9,0.93,990,0
2009-04-08,0.93,0.93,0.93,0.93,2100,0
2009-04-09,0.95,0.99,0.95,0.98,4600,0
2009-04-13,0.92,1.15,0.92,1.15,29298,0
2009-04-14,1.2,1.25,1.08,1.13,22909,0
2009-04-15,1.2,1.2,0.93,0.93,19620,0
2009-04-16,0.95,1.18,0.92,0.92,27576,0
2009-04-17,0.86,1.15,0.86,1,49078,0
2009-04-20,1.05,1.17,0.95,1.17,14176,0
2009-04-21,1.05,1.14,0.98,1.03,12660,0
2009-04-22,1.05,1.05,1,1.01,14630,0
2009-04-23,1,1.1,0.98,1.01,6713,0
2009-04-24,1.06,1.07,1,1.02,5969,0
2009-04-27,0.97,1.02,0.96,0.96,3257,0
2009-04-28,0.96,0.99,0.96,0.98,3022,0
2009-04-29,1.04,1.04,0.99,0.99,22650,0
2009-04-30,1.03,1.05,1.01,1.04,2715,0
2009-05-01,0.93,1.03,0.92,0.98,5588,0
2009-05-04,0.95,1,0.95,1,9798,0
2009-05-05,0.92,1.05,0.92,1.02,6722,0
2009-05-06,1,1,0.98,0.98,900,0
2009-05-07,0.97,0.98,0.95,0.95,6020,0
2009-05-08,0.95,1.06,0.95,0.95,27940,0
2009-05-11,0.95,1.05,0.95,0.95,3200,0
2009-05-12,1.24,1.24,1,1.03,31185,0
2009-05-13,1.04,1.08,1.04,1.07,900,0
2009-05-14,1.05,1.05,0.99,1.03,5396,0
2009-05-15,1.01,1.05,0.98,1.05,4398,0
2009-05-18,1.07,1.07,1.01,1.06,4989,0
2009-05-19,2,3.92,1.85,3.15,1693620,0
2009-05-20,2.85,2.95,2.36,2.42,402842,0
2009-05-21,2.05,2.49,2.05,2.15,254415,0
2009-05-22,2.15,2.21,2,2.01,171422,0
2009-05-26,2.06,2.54,2.06,2.2,159970,0
2009-05-27,2.28,2.38,2.2,2.24,49803,0
2009-05-28,2.28,2.55,2.22,2.28,136685,0
2009-05-29,2.39,2.43,2.16,2.16,71173,0
2009-06-01,2.21,2.23,2.01,2.03,39884,0
2009-06-02,2.01,2.13,2.01,2.11,12664,0
2009-06-03,2.06,2.11,2,2.06,37940,0
2009-06-04,2.05,2.15,2.05,2.15,21360,0
2009-06-05,2.17,2.21,2.11,2.14,13303,0
2009-06-08,2.14,2.33,2.14,2.3,27441,0
2009-06-09,2.33,2.49,2.24,2.49,34543,0
2009-06-10,2.42,2.5,2.3,2.36,24153,0
2009-06-11,2.4,2.4,2.26,2.4,25297,0
2009-06-12,2.32,2.46,2.3,2.46,17122,0
2009-06-15,2.5,2.5,2.1,2.31,54272,0
2009-06-16,2.38,2.38,2.3,2.33,7426,0
2009-06-17,2.25,2.36,2.2,2.25,15499,0
2009-06-18,2.22,2.34,2.16,2.27,19391,0
2009-06-19,2.18,2.35,2.18,2.28,4991,0
2009-06-22,2.28,2.35,2.16,2.29,12206,0
2009-06-23,2.19,2.29,1.55,1.65,157748,0
2009-06-24,1.65,1.68,1.53,1.57,67745,0
2009-06-25,1.54,1.67,1.53,1.65,39735,0
2009-06-26,1.66,1.73,1.66,1.68,20721,0
2009-06-29,1.75,2,1.75,1.86,54215,0
2009-06-30,1.8,1.9,1.73,1.9,19790,0
2009-07-01,1.85,1.9,1.85,1.88,9544,0
2009-07-02,1.74,1.8,1.74,1.76,2934,0
2009-07-06,1.74,2,1.65,1.89,13618,0
2009-07-07,1.81,1.93,1.81,1.85,18014,0
2009-07-08,1.75,1.8,1.65,1.75,23920,0
2009-07-09,1.75,1.76,1.66,1.75,5571,0
2009-07-10,1.67,1.72,1.66,1.67,3088,0
2009-07-13,1.67,1.67,1.62,1.63,4635,0
2009-07-14,1.63,1.7,1.6,1.7,4660,0
2009-07-15,1.64,1.73,1.6,1.61,12152,0
2009-07-16,1.66,1.73,1.61,1.69,4210,0
2009-07-17,1.62,1.7,1.6,1.7,2650,0
2009-07-20,1.67,1.75,1.67,1.75,9250,0
2009-07-21,1.61,1.75,1.61,1.75,3010,0
2009-07-22,1.7,1.7,1.6,1.7,6575,0
2009-07-23,1.7,1.78,1.7,1.75,22122,0
2009-07-24,1.63,1.75,1.63,1.74,23458,0
2009-07-27,1.68,1.75,1.68,1.71,10300,0
2009-07-28,1.68,1.92,1.65,1.85,26602,0
2009-07-29,1.85,2.04,1.85,2.04,21916,0
2009-07-30,2,2,1.88,1.88,5631,0
2009-07-31,1.85,2,1.85,1.93,12243,0
2009-08-03,1.95,1.97,1.81,1.86,12280,0
2009-08-04,2,2.07,2,2,65480,0
2009-08-05,2.1,2.25,2.04,2.25,57172,0
2009-08-06,2.3,2.33,2.02,2.1,45336,0
2009-08-07,2,2.13,2,2.02,15949,0
2009-08-10,2.04,2.05,2,2.04,7085,0
2009-08-11,2,2.09,2,2.09,8538,0
2009-08-12,2.05,2.09,2.02,2.08,15693,0
2009-08-13,2.01,2.05,1.91,2.02,5094,0
2009-08-14,1.96,2,1.93,2,14329,0
2009-08-17,2.05,2.13,1.99,2.11,20989,0
2009-08-18,2.14,2.27,2.13,2.14,23946,0
2009-08-19,2.13,2.13,1.95,2.07,10488,0
2009-08-20,2.06,2.06,1.98,1.98,12645,0
2009-08-21,1.92,2.16,1.92,1.99,14474,0
2009-08-24,1.96,2,1.85,1.96,30625,0
2009-08-25,1.98,1.99,1.94,1.98,15642,0
2009-08-26,1.91,2.05,1.91,1.95,14496,0
2009-08-27,1.91,2.02,1.88,1.94,23730,0
2009-08-28,1.94,2.02,1.9,1.95,8692,0
2009-08-31,1.89,1.94,1.88,1.94,3235,0
2009-09-01,1.88,1.99,1.88,1.97,3250,0
2009-09-02,1.96,1.96,1.88,1.92,3585,0
2009-09-03,1.91,1.92,1.82,1.83,12186,0
2009-09-04,1.83,1.83,1.8,1.83,4849,0
2009-09-08,1.8,1.83,1.8,1.83,752,0
2009-09-09,1.82,1.83,1.81,1.83,20734,0
2009-09-10,1.84,1.84,1.82,1.82,3959,0
2009-09-11,1.81,1.93,1.81,1.85,6390,0
2009-09-14,1.82,1.84,1.82,1.84,2668,0
2009-09-15,1.81,1.93,1.81,1.83,24130,0
2009-09-16,1.81,1.85,1.81,1.82,8972,0
2009-09-17,1.86,1.88,1.81,1.83,26991,0
2009-09-18,1.81,1.93,1.81,1.93,14713,0
2009-09-21,1.81,1.99,1.81,1.92,27712,0
2009-09-22,1.92,2.3,1.92,2.19,65767,0
2009-09-23,2.18,2.47,2,2.2,59605,0
2009-09-24,2.03,2.45,2.01,2.31,18094,0
2009-09-25,2.25,2.35,2.2,2.33,32392,0
2009-09-28,2.35,2.35,2.2,2.25,12580,0
2009-09-29,2.18,2.2,2.05,2.05,19783,0
2009-09-30,2.05,2.19,2.02,2.14,10634,0
2009-10-01,2.06,2.2,2,2.1,14213,0
2009-10-02,2.01,2.22,1.96,2.2,25118,0
2009-10-05,2.25,2.25,2.04,2.15,31185,0
2009-10-06,3.5,4.6,3.05,3.19,3902489,0
2009-10-07,3,3.07,2.63,2.65,474715,0
2009-10-08,2.6,2.92,2.51,2.51,199672,0
2009-10-09,2.5,2.8,2.33,2.48,223152,0
2009-10-12,2.5,2.62,2.45,2.54,63425,0
2009-10-13,2.7,2.78,2.58,2.67,139323,0
2009-10-14,2.61,2.7,2.5,2.59,89950,0
2009-10-15,2.59,2.67,2.51,2.51,51162,0
2009-10-16,2.48,2.54,2.46,2.51,16535,0
2009-10-19,2.53,2.54,2.45,2.49,46958,0
2009-10-20,2.5,2.57,2.49,2.51,29141,0
2009-10-21,2.51,2.54,2.46,2.46,41053,0
2009-10-22,2.47,2.69,2.4,2.62,118812,0
2009-10-23,2.57,2.62,2.54,2.6,32222,0
2009-10-26,2.62,2.74,2.6,2.65,19570,0
2009-10-27,2.61,2.63,2.52,2.52,22657,0
2009-10-28,2.56,2.56,2.28,2.3,82966,0
2009-10-29,2.33,2.5,2.28,2.43,32293,0
2009-10-30,2.45,2.48,2.33,2.33,15600,0
2009-11-02,2.33,2.41,2.33,2.34,17165,0
2009-11-03,2.59,2.59,2.32,2.35,14039,0
2009-11-04,2.36,2.5,2.36,2.36,12059,0
2009-11-05,2.49,2.51,2.35,2.4,15492,0
2009-11-06,2.44,2.47,2.36,2.39,16534,0
2009-11-09,2.38,2.49,2.38,2.44,25034,0
2009-11-10,2.42,2.5,2.33,2.48,16329,0
2009-11-11,2.49,2.49,2.35,2.43,26245,0
2009-11-12,2.44,2.47,2.35,2.36,13644,0
2009-11-13,2.4,2.42,2.38,2.38,10775,0
2009-11-16,2.38,2.5,2.38,2.41,11893,0
2009-11-17,2.55,2.56,2.41,2.5,8680,0
2009-11-18,2.45,2.5,2.35,2.35,10396,0
2009-11-19,2.34,2.34,2.21,2.3,35674,0
2009-11-20,2.29,2.47,2.29,2.39,6542,0
2009-11-23,2.35,2.49,1.81,1.9,305008,0
2009-11-24,1.9,1.9,1.8,1.82,105442,0
2009-11-25,1.85,1.88,1.81,1.83,26480,0
2009-11-27,1.81,1.87,1.81,1.87,5372,0
2009-11-30,1.85,1.85,1.81,1.82,24776,0
2009-12-01,1.81,1.86,1.81,1.84,15847,0
2009-12-02,1.8,1.89,1.8,1.86,17040,0
2009-12-03,1.82,1.83,1.8,1.81,24295,0
2009-12-04,1.82,1.86,1.8,1.86,17209,0
2009-12-07,1.81,1.86,1.81,1.81,5595,0
2009-12-08,1.81,1.81,1.78,1.78,34017,0
2009-12-09,1.83,1.83,1.75,1.76,6038,0
2009-12-10,1.75,1.76,1.65,1.67,63918,0
2009-12-11,1.68,1.7,1.65,1.68,12952,0
2009-12-14,1.69,1.75,1.62,1.65,23307,0
2009-12-15,1.65,1.77,1.55,1.64,15153,0
2009-12-16,1.68,1.75,1.6,1.67,9801,0
2009-12-17,1.55,1.65,1.55,1.65,10087,0
2009-12-18,1.7,1.78,1.55,1.55,52790,0
2009-12-21,1.6,1.67,1.6,1.63,15244,0
2009-12-22,1.61,1.64,1.6,1.63,32820,0
2009-12-23,1.63,1.65,1.6,1.61,30560,0
2009-12-24,1.61,1.62,1.58,1.62,3640,0
2009-12-28,1.65,1.65,1.57,1.58,32776,0
2009-12-29,1.58,1.61,1.56,1.56,20896,0
2009-12-30,1.55,1.62,1.55,1.61,30735,0
2009-12-31,1.58,1.6,1.56,1.57,18584,0
2010-01-04,1.62,1.74,1.62,1.7,24355,0
2010-01-05,1.74,1.9,1.72,1.75,34668,0
2010-01-06,1.83,1.9,1.8,1.84,40627,0
2010-01-07,1.96,1.96,1.86,1.94,34809,0
2010-01-08,1.93,1.93,1.9,1.91,12651,0
2010-01-11,1.93,1.93,1.85,1.91,18868,0
2010-01-12,1.86,1.95,1.76,1.84,18259,0
2010-01-13,1.84,1.88,1.8,1.88,6399,0
2010-01-14,1.9,1.9,1.83,1.89,6250,0
2010-01-15,1.88,1.9,1.81,1.88,2837,0
2010-01-19,1.85,1.86,1.8,1.82,3487,0
2010-01-20,1.81,1.82,1.8,1.81,4720,0
2010-01-21,1.81,1.81,1.74,1.74,13463,0
2010-01-22,1.71,1.84,1.71,1.72,13840,0
2010-01-25,1.71,1.73,1.7,1.73,3975,0
2010-01-26,1.73,1.73,1.7,1.7,3040,0
2010-01-27,1.73,1.73,1.5,1.57,49513,0
2010-01-28,1.55,1.55,1.45,1.5,22843,0
2010-01-29,1.5,1.5,1.47,1.48,5563,0
2010-02-01,1.46,1.47,1.44,1.44,12776,0
2010-02-02,1.44,1.58,1.41,1.58,14088,0
2010-02-03,1.58,1.72,1.51,1.72,13620,0
2010-02-04,1.68,1.68,1.55,1.6,6950,0
2010-02-05,1.57,1.59,1.46,1.57,14823,0
2010-02-08,1.57,1.7,1.43,1.47,30901,0
2010-02-09,1.5,1.62,1.45,1.48,3822,0
2010-02-11,1.48,1.5,1.44,1.47,14140,0
2010-02-12,1.7,1.7,1.49,1.5,12750,0
2010-02-16,1.53,1.53,1.44,1.44,17744,0
2010-02-17,1.54,1.55,1.44,1.5,12708,0
2010-02-18,1.5,1.61,1.49,1.58,13616,0
2010-02-19,1.53,1.57,1.48,1.5,16281,0
2010-02-22,1.55,1.58,1.46,1.48,7651,0
2010-02-23,1.44,1.48,1.3,1.33,47940,0
2010-02-24,1.42,1.42,1.3,1.32,10058,0
2010-02-25,1.33,1.34,1.3,1.33,6790,0
2010-02-26,1.33,1.53,1.23,1.36,172793,0
2010-03-01,1.3,1.46,1.3,1.32,15917,0
2010-03-02,1.31,1.35,1.22,1.23,18619,0
2010-03-03,1.26,1.27,1.2,1.2,24005,0
2010-03-04,1.2,1.25,1.2,1.25,7715,0
2010-03-05,1.25,1.28,1.25,1.26,8201,0
2010-03-08,1.28,1.28,1.2,1.26,12762,0
2010-03-09,1.3,1.56,1.3,1.38,27626,0
2010-03-10,1.41,1.44,1.19,1.33,4999,0
2010-03-11,1.33,1.43,1.33,1.35,2114,0
2010-03-12,1.35,1.42,1.35,1.42,12486,0
2010-03-15,1.41,1.44,1.38,1.43,5491,0
2010-03-16,1.47,1.49,1.37,1.48,5568,0
2010-03-17,1.47,1.47,1.4,1.41,2124,0
2010-03-18,1.48,1.48,1.4,1.48,11155,0
2010-03-19,1.47,1.47,1.42,1.42,4900,0
2010-03-22,1.36,1.4,1.36,1.4,4043,0
2010-03-23,1.37,1.45,1.32,1.42,8845,0
2010-03-24,1.4,1.4,1.33,1.36,8460,0
2010-03-25,1.38,1.38,1.33,1.33,5640,0
2010-03-26,1.32,1.45,1.32,1.39,8900,0
2010-03-29,1.44,3.81,1.42,2.72,4308053,0
2010-03-30,2.42,2.6,1.91,2.1,1100653,0
2010-03-31,2.05,2.35,1.91,1.91,427945,0
2010-04-01,1.92,1.97,1.73,1.73,219467,0
2010-04-05,1.76,1.95,1.65,1.65,182265,0
2010-04-06,1.7,2.24,1.66,1.77,882270,0
2010-04-07,1.84,1.92,1.73,1.8,143322,0
2010-04-08,1.8,1.8,1.71,1.8,65378,0
2010-04-09,1.8,1.91,1.6,1.7,149277,0
2010-04-12,1.68,1.72,1.6,1.61,71957,0
2010-04-13,1.65,1.66,1.55,1.59,53790,0
2010-04-14,1.6,1.75,1.55,1.69,109182,0
2010-04-15,1.71,2.17,1.64,1.72,464036,0
2010-04-16,1.75,1.75,1.65,1.7,36325,0
2010-04-19,1.66,1.67,1.63,1.63,26063,0
2010-04-20,1.65,1.76,1.65,1.7,67363,0
2010-04-21,1.73,1.76,1.66,1.69,56526,0
2010-04-22,1.67,1.72,1.66,1.67,10143,0
2010-04-23,1.67,2.07,1.66,1.73,64504,0
2010-04-26,1.69,1.77,1.69,1.69,35870,0
2010-04-27,1.69,1.76,1.68,1.76,73949,0
2010-04-28,1.64,1.73,1.64,1.71,26365,0
2010-04-29,1.65,1.73,1.6,1.71,85788,0
2010-04-30,1.74,1.79,1.66,1.79,23366,0
2010-05-03,1.76,1.8,1.63,1.73,30800,0
2010-05-04,1.67,1.75,1.65,1.71,31209,0
2010-05-05,1.64,1.7,1.63,1.7,12578,0
2010-05-06,1.66,1.66,1.53,1.56,77316,0
2010-05-07,1.57,1.64,1.57,1.64,51440,0
2010-05-10,1.76,1.76,1.6,1.72,18605,0
2010-05-11,1.65,1.68,1.61,1.63,12179,0
2010-05-12,1.63,1.68,1.63,1.65,6220,0
2010-05-13,1.63,1.79,1.62,1.78,44823,0
2010-05-14,1.73,1.74,1.65,1.73,7160,0
2010-05-17,1.7,1.97,1.6,1.63,109048,0
2010-05-18,1.65,1.67,1.56,1.64,21015,0
2010-05-19,1.62,1.62,1.58,1.58,22752,0
2010-05-20,1.58,1.58,1.5,1.52,50099,0
2010-05-21,1.77,1.77,1.53,1.53,6310,0
2010-05-24,1.53,1.61,1.51,1.61,22120,0
2010-05-25,1.51,1.52,1.4,1.46,48006,0
2010-05-26,1.7,1.7,1.44,1.46,12167,0
2010-05-27,1.52,1.52,1.47,1.49,6308,0
2010-05-28,1.54,1.59,1.5,1.55,8474,0
2010-06-01,1.57,1.57,1.55,1.56,14358,0
2010-06-02,1.49,1.51,1.49,1.51,2000,0
2010-06-03,1.5,1.51,1.5,1.51,2800,0
2010-06-04,1.57,1.57,1.51,1.52,2600,0
2010-06-07,1.52,1.52,1.41,1.43,11142,0
2010-06-08,1.56,1.56,1.42,1.42,5060,0
2010-06-09,1.74,1.74,1.45,1.51,7670,0
2010-06-10,1.44,1.54,1.44,1.54,5660,0
2010-06-11,1.54,1.54,1.45,1.5,5912,0
2010-06-14,1.5,1.63,1.5,1.5,8567,0
2010-06-15,1.5,1.65,1.5,1.52,29198,0
2010-06-16,1.5,1.64,1.5,1.6,11622,0
2010-06-17,1.51,1.64,1.44,1.53,11820,0
2010-06-18,1.5,1.64,1.48,1.64,8198,0
2010-06-21,1.52,1.66,1.52,1.59,8744,0
2010-06-22,1.58,1.7,1.53,1.53,7651,0
2010-06-23,1.52,1.67,1.52,1.56,8584,0
2010-06-24,1.54,1.61,1.48,1.61,17560,0
2010-06-25,1.56,1.6,1.5,1.6,10040,0
2010-06-28,1.56,1.58,1.51,1.52,5399,0
2010-06-29,1.45,1.5,1.44,1.45,7750,0
2010-06-30,1.47,1.56,1.44,1.47,10413,0
2010-07-01,1.48,1.49,1.45,1.49,4408,0
2010-07-02,1.47,1.47,1.44,1.44,3200,0
2010-07-06,1.45,1.56,1.44,1.56,12879,0
2010-07-07,1.56,1.56,1.48,1.49,4300,0
2010-07-08,1.48,1.49,1.44,1.46,11241,0
2010-07-09,1.46,1.49,1.46,1.48,961,0
2010-07-12,1.48,1.53,1.48,1.48,8334,0
2010-07-13,1.55,1.65,1.48,1.49,11661,0
2010-07-14,1.49,1.5,1.49,1.5,300,0
2010-07-15,1.58,1.59,1.48,1.57,11195,0
2010-07-16,1.49,1.55,1.49,1.49,1549,0
2010-07-19,1.48,1.49,1.42,1.49,11500,0
2010-07-20,1.49,1.52,1.43,1.43,8764,0
2010-07-21,1.52,1.85,1.5,1.59,166729,0
2010-07-22,1.59,1.7,1.47,1.54,46570,0
2010-07-23,1.51,1.52,1.45,1.5,36200,0
2010-07-26,1.5,1.53,1.48,1.48,7630,0
2010-07-27,1.5,1.55,1.49,1.49,8123,0
2010-07-28,1.47,1.54,1.46,1.46,4500,0
2010-07-29,1.53,1.56,1.46,1.56,3854,0
2010-07-30,1.49,1.59,1.47,1.59,6620,0
2010-08-02,1.55,1.6,1.48,1.48,12128,0
2010-08-03,1.55,1.94,1.55,1.64,355765,0
2010-08-04,1.57,1.63,1.52,1.6,44179,0
2010-08-05,1.57,1.72,1.56,1.58,23079,0
2010-08-06,1.58,1.69,1.51,1.54,16776,0
2010-08-09,1.57,1.65,1.54,1.55,7485,0
2010-08-10,1.55,1.61,1.53,1.59,5412,0
2010-08-11,1.55,1.64,1.53,1.53,13845,0
2010-08-12,1.53,1.58,1.52,1.53,9420,0
2010-08-13,1.54,1.58,1.52,1.52,2454,0
2010-08-16,1.52,1.55,1.52,1.55,290,0
2010-08-17,1.55,1.57,1.52,1.57,9800,0
2010-08-18,1.52,1.6,1.52,1.59,21889,0
2010-08-19,1.56,1.56,1.51,1.53,17029,0
2010-08-20,1.53,1.59,1.51,1.52,21071,0
2010-08-23,1.52,1.54,1.51,1.54,6900,0
2010-08-24,1.55,1.59,1.51,1.53,14300,0
2010-08-25,1.53,1.59,1.5,1.52,14445,0
2010-08-26,1.5,1.54,1.5,1.53,5828,0
2010-08-27,1.5,1.55,1.5,1.51,24312,0
2010-08-30,1.51,1.53,1.49,1.49,12869,0
2010-08-31,1.45,1.54,1.45,1.5,17667,0
2010-09-01,1.53,1.53,1.5,1.51,16050,0
2010-09-02,1.51,1.54,1.5,1.53,12043,0
2010-09-03,1.5,1.53,1.45,1.46,10267,0
2010-09-07,1.46,1.51,1.46,1.51,11260,0
2010-09-08,1.5,1.54,1.5,1.54,16450,0
2010-09-09,1.52,1.54,1.46,1.48,9730,0
2010-09-10,1.51,1.55,1.48,1.52,9836,0
2010-09-13,1.5,1.5,1.48,1.49,16454,0
2010-09-14,1.48,1.5,1.48,1.48,6416,0
2010-09-15,1.48,1.52,1.48,1.51,14668,0
2010-09-16,1.48,1.51,1.48,1.5,10444,0
2010-09-17,1.48,1.51,1.48,1.48,11820,0
2010-09-20,1.47,1.5,1.45,1.48,22720,0
2010-09-21,1.45,1.51,1.44,1.49,3126,0
2010-09-22,1.46,1.47,1.43,1.46,9200,0
2010-09-23,1.45,1.46,1.44,1.45,5280,0
2010-09-24,1.45,1.45,1.44,1.45,22066,0
2010-09-27,1.44,1.44,1.31,1.4,29989,0
2010-09-28,1.39,1.4,1.39,1.39,5825,0
2010-09-29,1.39,1.44,1.37,1.43,19189,0
2010-09-30,1.4,1.4,1.37,1.39,3836,0
2010-10-01,1.5,1.5,1.36,1.43,8900,0
2010-10-04,1.43,1.43,1.36,1.39,2660,0
2010-10-05,1.36,1.4,1.36,1.38,6970,0
2010-10-06,1.36,1.43,1.34,1.38,19357,0
2010-10-07,1.38,1.44,1.38,1.39,9270,0
2010-10-08,1.38,1.4,1.36,1.37,4584,0
2010-10-11,1.33,1.43,1.33,1.4,17725,0
2010-10-12,1.43,1.46,1.4,1.42,7561,0
2010-10-13,1.4,1.45,1.33,1.45,20835,0
2010-10-14,1.33,1.4,1.26,1.31,62425,0
2010-10-15,1.31,1.31,1.25,1.3,28110,0
2010-10-18,1.3,1.3,1.25,1.29,9274,0
2010-10-19,1.29,1.29,1.23,1.28,11208,0
2010-10-20,1.27,1.34,1.26,1.27,1966,0
2010-10-21,1.26,1.31,1.2,1.3,24651,0
2010-10-22,1.35,1.35,1.24,1.31,28337,0
2010-10-25,1.33,1.33,1.25,1.25,11830,0
2010-10-26,1.25,1.3,1.25,1.27,7898,0
2010-10-27,1.26,1.29,1.26,1.26,6836,0
2010-10-28,1.26,1.3,1.26,1.26,6515,0
2010-10-29,1.26,1.3,1.26,1.26,10208,0
2010-11-01,1.26,1.26,1.21,1.21,18596,0
2010-11-02,1.21,1.23,1.21,1.23,7420,0
2010-11-03,1.22,1.27,1.21,1.22,4240,0
2010-11-04,1.21,1.25,1.2,1.23,12894,0
2010-11-05,1.22,1.29,1.22,1.26,18635,0
2010-11-08,1.28,1.28,1.21,1.23,11549,0
2010-11-09,1.2,1.38,1.16,1.21,80380,0
2010-11-10,1.19,1.19,1.12,1.13,23922,0
2010-11-11,1.12,1.15,1,1.04,103868,0
2010-11-12,1.04,1.08,1.02,1.02,71921,0
2010-11-15,1.05,1.08,1.02,1.08,13967,0
2010-11-16,1.05,1.08,1.01,1.06,13191,0
2010-11-17,1.09,1.09,1,1.03,19937,0
2010-11-18,1.01,1.08,1.01,1.02,12373,0
2010-11-19,1.29,2.29,1.27,1.64,3395129,0
2010-11-22,1.68,1.88,1.55,1.58,599451,0
2010-11-23,1.58,1.59,1.37,1.48,254568,0
2010-11-24,1.46,1.49,1.31,1.37,176550,0
2010-11-26,1.4,1.44,1.36,1.43,48975,0
2010-11-29,1.44,1.45,1.32,1.32,66828,0
2010-11-30,1.31,1.37,1.3,1.34,33814,0
2010-12-01,1.39,1.39,1.32,1.33,42271,0
2010-12-02,1.31,1.36,1.28,1.29,30921,0
2010-12-03,1.28,1.33,1.26,1.32,22931,0
2010-12-06,1.3,1.32,1.23,1.24,38953,0
2010-12-07,1.24,1.28,1.21,1.26,32331,0
2010-12-08,1.23,1.27,1.21,1.27,21314,0
2010-12-09,1.27,1.27,1.2,1.25,35330,0
2010-12-10,1.23,1.26,1.18,1.22,25312,0
2010-12-13,1.52,1.85,1.51,1.59,1049529,0
2010-12-14,1.51,1.51,1.35,1.41,252039,0
2010-12-15,1.31,1.4,1.25,1.3,123041,0
2010-12-16,1.26,1.3,1.26,1.27,54244,0
2010-12-17,1.3,1.3,1.22,1.27,108153,0
2010-12-20,1.24,1.34,1.23,1.27,79561,0
2010-12-21,1.26,1.3,1.25,1.25,28689,0
2010-12-22,1.25,1.32,1.25,1.27,45701,0
2010-12-23,1.27,1.36,1.25,1.34,118969,0
2010-12-27,1.35,1.35,1.27,1.3,15999,0
2010-12-28,1.29,1.34,1.25,1.27,50582,0
2010-12-29,1.27,1.31,1.26,1.27,28058,0
2010-12-30,1.26,1.3,1.26,1.26,50261,0
2010-12-31,1.28,1.33,1.27,1.3,25168,0
2011-01-03,1.29,1.35,1.28,1.3,36298,0
2011-01-04,1.3,1.35,1.26,1.31,34481,0
2011-01-05,1.29,1.34,1.28,1.33,9700,0
2011-01-06,1.33,1.44,1.3,1.4,65829,0
2011-01-07,1.4,1.51,1.4,1.42,88211,0
2011-01-10,1.47,1.47,1.43,1.45,19704,0
2011-01-11,1.46,1.47,1.42,1.43,31688,0
2011-01-12,1.47,1.47,1.37,1.38,26546,0
2011-01-13,1.37,1.38,1.33,1.34,12360,0
2011-01-14,1.33,1.38,1.33,1.38,8500,0
2011-01-18,1.34,1.36,1.3,1.31,44431,0
2011-01-19,1.3,1.3,1.27,1.3,42961,0
2011-01-20,1.29,1.32,1.28,1.32,3300,0
2011-01-21,1.3,1.33,1.28,1.28,29500,0
2011-01-24,1.28,1.3,1.28,1.29,9140,0
2011-01-25,1.28,1.29,1.28,1.28,18955,0
2011-01-26,1.26,1.29,1.26,1.28,8305,0
2011-01-27,1.3,1.3,1.25,1.28,30026,0
2011-01-28,1.3,1.3,1.25,1.26,11084,0
2011-01-31,1.25,1.32,1.25,1.3,5488,0
2011-02-01,1.29,1.32,1.27,1.3,8480,0
2011-02-02,1.34,1.34,1.28,1.28,9369,0
2011-02-03,1.32,1.32,1.27,1.28,9804,0
2011-02-04,1.29,1.35,1.29,1.31,19329,0
2011-02-07,1.32,1.33,1.29,1.29,8785,0
2011-02-08,1.28,1.44,1.28,1.33,49011,0
2011-02-09,1.31,1.35,1.3,1.34,6849,0
2011-02-10,1.39,1.44,1.36,1.41,53899,0
2011-02-11,1.41,1.41,1.36,1.36,17400,0
2011-02-14,1.33,1.39,1.32,1.36,45788,0
2011-02-15,1.36,1.4,1.36,1.39,26926,0
2011-02-16,1.36,1.4,1.32,1.36,17424,0
2011-02-18,1.38,1.38,1.27,1.32,25134,0
2011-02-22,1.85,2.57,1.78,2.09,3809904,0
2011-02-23,2.05,2.14,1.8,2.05,872200,0
2011-02-24,2.1,2.1,1.86,1.91,262405,0
2011-02-25,1.9,2.07,1.87,2.04,159440,0
2011-02-28,2.29,2.29,2.02,2.02,181177,0
2011-03-01,2.17,2.17,2.06,2.12,110643,0
2011-03-02,2.1,2.13,1.95,1.97,64925,0
2011-03-03,1.97,2.15,1.97,2,54606,0
2011-03-04,1.98,2.13,1.98,2.1,59038,0
2011-03-07,2.06,2.11,2,2.01,34393,0
2011-03-08,2.01,2.05,1.92,1.96,52320,0
2011-03-09,2,2,1.89,1.91,27015,0
2011-03-10,1.94,1.94,1.8,1.85,85634,0
2011-03-11,1.8,1.83,1.75,1.77,61872,0
2011-03-14,1.76,1.82,1.7,1.79,37511,0
2011-03-15,1.72,1.86,1.7,1.72,69264,0
2011-03-16,1.72,1.75,1.66,1.66,79407,0
2011-03-17,1.64,1.7,1.6,1.61,23300,0
2011-03-18,1.67,1.73,1.66,1.72,33539,0
2011-03-21,1.73,1.73,1.65,1.68,21393,0
2011-03-22,1.66,1.69,1.62,1.68,35895,0
2011-03-23,1.65,1.68,1.62,1.63,40206,0
2011-03-24,1.64,1.72,1.64,1.72,38881,0
2011-03-25,1.7,1.71,1.57,1.71,37641,0
2011-03-28,1.66,1.78,1.66,1.77,25864,0
2011-03-29,1.71,1.8,1.71,1.73,20955,0
2011-03-30,1.71,1.78,1.71,1.75,7750,0
2011-03-31,1.77,1.95,1.66,1.68,22227,0
2011-04-01,1.7,1.76,1.7,1.71,6050,0
2011-04-04,1.74,1.8,1.73,1.79,14140,0
2011-04-05,1.72,1.82,1.72,1.82,3991,0
2011-04-06,1.82,1.86,1.78,1.84,19587,0
2011-04-07,1.88,1.89,1.79,1.81,13970,0
2011-04-08,1.86,1.88,1.73,1.75,24779,0
2011-04-11,1.77,1.8,1.75,1.79,9053,0
2011-04-12,1.77,1.77,1.65,1.66,9473,0
2011-04-13,1.65,1.76,1.65,1.69,20817,0
2011-04-14,1.75,1.77,1.7,1.7,6020,0
2011-04-15,1.82,1.82,1.68,1.7,35388,0
2011-04-18,1.69,1.75,1.69,1.69,24525,0
2011-04-19,1.7,1.73,1.68,1.71,23879,0
2011-04-20,1.71,1.79,1.71,1.73,14017,0
2011-04-21,1.71,1.75,1.71,1.74,12530,0
2011-04-25,1.7,1.77,1.69,1.76,5025,0
2011-04-26,1.73,1.85,1.71,1.76,52003,0
2011-04-27,1.8,1.86,1.76,1.83,36454,0
2011-04-28,1.85,1.95,1.83,1.89,45899,0
2011-04-29,1.89,1.9,1.85,1.86,39898,0
2011-05-02,1.93,1.94,1.79,1.88,14416,0
2011-05-03,1.85,1.9,1.81,1.81,16124,0
2011-05-04,1.83,1.98,1.82,1.88,24201,0
2011-05-05,1.92,2.25,1.89,2.07,176797,0
2011-05-06,2.14,2.3,2.04,2.23,93769,0
2011-05-09,2.14,2.29,2.14,2.18,76582,0
2011-05-10,3.05,3.2,2.5,2.55,1551261,0
2011-05-11,2.6,2.75,2.45,2.65,424004,0
2011-05-12,2.69,2.69,2.5,2.58,146005,0
2011-05-13,2.55,2.62,2.35,2.46,213938,0
2011-05-16,2.36,2.55,2.3,2.36,153654,0
2011-05-17,2.35,2.49,2.31,2.34,57440,0
2011-05-18,2.36,2.39,2.29,2.29,71234,0
2011-05-19,2.34,2.34,2.22,2.31,79433,0
2011-05-20,2.34,2.34,2.24,2.3,28184,0
2011-05-23,2.27,2.29,2.18,2.23,71885,0
2011-05-24,2.18,2.22,2.14,2.18,57475,0
2011-05-25,2.14,2.2,2.09,2.09,30201,0
2011-05-26,2.09,2.09,2.04,2.08,49901,0
2011-05-27,2.1,2.17,2.1,2.13,35346,0
2011-05-31,2.13,2.14,2.05,2.11,54735,0
2011-06-01,2.1,2.17,2.05,2.11,40576,0
2011-06-02,2.11,2.17,2.08,2.15,10032,0
2011-06-03,2.08,2.14,2.01,2.06,47332,0
2011-06-06,2.12,2.15,1.91,2,216017,0
2011-06-07,1.98,2.05,1.95,2.04,37447,0
2011-06-08,2.05,2.05,1.93,1.93,26952,0
2011-06-09,1.93,1.95,1.8,1.8,71354,0
2011-06-10,1.8,2.03,1.8,1.88,36510,0
2011-06-13,1.87,2.24,1.85,2.03,327473,0
2011-06-14,2.04,2.08,1.97,1.98,44515,0
2011-06-15,1.95,2.03,1.89,1.93,36484,0
2011-06-16,1.92,2.05,1.88,1.97,24250,0
2011-06-17,1.94,2.14,1.94,2.12,61664,0
2011-06-20,2.11,2.2,2.07,2.14,79293,0
2011-06-21,2.16,2.16,2.07,2.09,26137,0
2011-06-22,2.13,2.19,2.07,2.09,30445,0
2011-06-23,2.05,2.18,2.01,2.09,39400,0
2011-06-24,2.09,2.1,2.03,2.07,12421,0
2011-06-27,2.05,2.1,2.04,2.04,15436,0
2011-06-28,2.03,2.07,2.01,2.02,27032,0
2011-06-29,2.02,2.07,2.01,2.01,29522,0
2011-06-30,2.03,2.05,1.92,1.96,50994,0
2011-07-01,1.97,2.01,1.95,2,27496,0
2011-07-05,2.05,2.05,1.99,2.01,25388,0
2011-07-06,2.02,2.04,2,2.04,17150,0
2011-07-07,2,2.05,1.98,2.01,38443,0
2011-07-08,2.03,2.03,1.92,1.99,38068,0
2011-07-11,1.98,2.01,1.93,1.99,52886,0
2011-07-12,1.99,2.02,1.94,1.94,36388,0
2011-07-13,1.96,2,1.94,1.95,23700,0
2011-07-14,1.98,1.98,1.94,1.94,10362,0
2011-07-15,1.95,2,1.94,1.96,57358,0
2011-07-18,1.93,2.29,1.93,2.04,538702,0
2011-07-19,2.08,2.08,1.98,2.07,101599,0
2011-07-20,2.07,2.07,2,2.03,38069,0
2011-07-21,2.04,2.06,2,2.02,25329,0
2011-07-22,2.07,2.07,1.96,2.03,53483,0
2011-07-25,2.07,2.07,1.98,2.04,44820,0
2011-07-26,2.06,2.08,2.01,2.03,15817,0
2011-07-27,2.37,2.7,2.11,2.18,1788784,0
2011-07-28,2.12,2.17,2.01,2.02,226143,0
2011-07-29,2.05,2.06,1.95,1.98,149913,0
2011-08-01,2.01,2.04,1.96,1.98,65680,0
2011-08-02,2.01,2.17,1.97,2.05,119337,0
2011-08-03,2.03,2.1,1.99,2.04,92405,0
2011-08-04,2.04,2.04,1.91,1.94,186654,0
2011-08-05,1.91,1.98,1.72,1.81,118046,0
2011-08-08,1.74,1.8,1.65,1.73,83928,0
2011-08-09,1.7,1.79,1.65,1.69,47326,0
2011-08-10,1.69,1.8,1.63,1.77,37996,0
2011-08-11,1.78,1.79,1.68,1.76,45766,0
2011-08-12,1.8,1.8,1.71,1.79,41608,0
2011-08-15,1.76,1.88,1.76,1.88,13655,0
2011-08-16,1.88,1.95,1.86,1.94,34860,0
2011-08-17,1.91,1.95,1.87,1.93,11501,0
2011-08-18,1.89,1.89,1.76,1.81,9960,0
2011-08-19,1.81,1.85,1.71,1.82,27268,0
2011-08-22,1.82,1.84,1.7,1.8,28865,0
2011-08-23,1.78,1.92,1.73,1.83,26215,0
2011-08-24,1.85,1.85,1.8,1.83,2934,0
2011-08-25,1.85,1.85,1.77,1.83,10554,0
2011-08-26,1.81,1.83,1.75,1.78,25825,0
2011-08-29,1.79,1.87,1.78,1.8,25619,0
2011-08-30,1.79,1.88,1.79,1.88,1520,0
2011-08-31,1.85,2.07,1.8,1.87,92840,0
2011-09-01,1.95,1.95,1.85,1.85,17632,0
2011-09-02,1.89,1.92,1.85,1.89,15921,0
2011-09-06,1.82,1.88,1.82,1.84,18064,0
2011-09-07,1.86,1.89,1.82,1.85,18605,0
2011-09-08,1.83,1.89,1.83,1.88,9120,0
2011-09-09,1.82,1.84,1.81,1.81,8500,0
2011-09-12,1.81,1.9,1.79,1.79,18912,0
2011-09-13,1.79,1.89,1.79,1.85,12400,0
2011-09-14,1.83,1.89,1.8,1.89,14202,0
2011-09-15,1.85,1.87,1.76,1.85,9428,0
2011-09-16,1.85,1.87,1.7,1.7,24291,0
2011-09-19,1.73,1.82,1.6,1.73,43646,0
2011-09-20,1.69,1.75,1.63,1.74,35840,0
2011-09-21,1.7,1.75,1.63,1.75,8251,0
2011-09-22,1.7,1.98,1.6,1.75,26000,0
2011-09-23,1.78,1.9,1.63,1.75,19500,0
2011-09-26,1.66,1.78,1.55,1.78,32521,0
2011-09-27,1.75,1.78,1.75,1.78,4500,0
2011-09-28,1.8,2,1.79,1.89,62157,0
2011-09-29,1.9,2.08,1.84,2.05,82248,0
2011-09-30,2.01,2.06,1.91,1.96,45543,0
2011-10-03,1.8,1.8,1.5,1.59,141866,0
2011-10-04,1.62,1.68,1.36,1.53,138024,0
2011-10-05,1.68,1.93,1.64,1.81,181647,0
2011-10-06,1.86,1.86,1.64,1.65,42497,0
2011-10-07,1.7,1.78,1.7,1.76,6810,0
2011-10-10,1.73,1.78,1.66,1.7,25247,0
2011-10-11,1.8,1.89,1.65,1.7,27642,0
2011-10-12,1.75,1.8,1.58,1.63,56832,0
2011-10-13,1.64,1.68,1.61,1.67,8065,0
2011-10-14,1.69,1.79,1.69,1.72,44195,0
2011-10-17,1.69,1.78,1.69,1.73,19216,0
2011-10-18,1.7,1.74,1.64,1.74,15615,0
2011-10-19,1.7,1.7,1.64,1.7,10893,0
2011-10-20,1.65,1.7,1.65,1.7,2060,0
2011-10-21,1.72,1.75,1.66,1.75,4100,0
2011-10-24,1.76,1.78,1.74,1.78,6860,0
2011-10-25,1.7,1.8,1.7,1.77,6658,0
2011-10-26,1.79,1.8,1.77,1.8,2868,0
2011-10-27,1.82,1.9,1.78,1.79,10446,0
2011-10-28,1.81,1.81,1.73,1.77,18357,0
2011-10-31,1.79,1.79,1.72,1.73,13640,0
2011-11-01,1.7,1.75,1.68,1.75,7272,0
2011-11-02,1.7,1.98,1.68,1.82,55078,0
2011-11-03,1.9,1.9,1.8,1.82,20856,0
2011-11-04,1.76,1.85,1.72,1.77,11220,0
2011-11-07,1.72,1.77,1.67,1.73,29470,0
2011-11-08,1.73,1.73,1.69,1.69,7273,0
2011-11-09,1.72,1.95,1.69,1.78,39369,0
2011-11-10,1.7,1.8,1.68,1.78,12540,0
2011-11-11,1.66,1.82,1.66,1.79,9863,0
2011-11-14,1.69,1.8,1.67,1.71,14840,0
2011-11-15,2,2.16,1.88,1.88,714595,0
2011-11-16,1.88,1.95,1.82,1.82,62947,0
2011-11-17,1.85,1.92,1.85,1.9,53532,0
2011-11-18,1.87,1.9,1.86,1.89,10399,0
2011-11-21,1.86,1.86,1.8,1.81,25040,0
2011-11-22,1.87,1.87,1.78,1.82,18496,0
2011-11-23,1.79,1.86,1.71,1.8,24629,0
2011-11-25,1.75,1.77,1.71,1.71,14900,0
2011-11-28,1.78,1.87,1.68,1.68,43620,0
2011-11-29,1.67,1.73,1.67,1.72,41207,0
2011-11-30,1.75,1.79,1.75,1.77,39048,0
2011-12-01,1.72,1.76,1.7,1.71,9944,0
2011-12-02,1.77,1.77,1.66,1.71,27775,0
2011-12-05,1.71,1.77,1.67,1.68,45881,0
2011-12-06,1.7,1.7,1.64,1.69,48722,0
2011-12-07,1.65,1.77,1.65,1.71,21774,0
2011-12-08,1.72,1.73,1.66,1.67,15851,0
2011-12-09,1.75,1.75,1.66,1.7,8458,0
2011-12-12,1.68,1.71,1.68,1.7,8819,0
2011-12-13,1.69,1.7,1.66,1.67,13567,0
2011-12-14,1.74,1.85,1.7,1.71,149646,0
2011-12-15,1.71,1.78,1.7,1.74,8417,0
2011-12-16,1.72,1.74,1.66,1.68,20353,0
2011-12-19,1.67,1.75,1.66,1.75,24747,0
2011-12-20,1.75,1.79,1.7,1.74,8128,0
2011-12-21,1.78,1.78,1.69,1.69,15573,0
2011-12-22,1.7,1.76,1.7,1.72,3218,0
2011-12-23,1.7,1.76,1.7,1.71,3521,0
2011-12-27,1.7,1.79,1.68,1.68,11296,0
2011-12-28,1.66,1.72,1.65,1.69,12914,0
2011-12-29,1.66,1.77,1.66,1.7,10764,0
2011-12-30,1.71,1.77,1.65,1.704,26773,0
2012-01-03,1.69,1.77,1.69,1.73,6960,0
2012-01-04,1.7,1.76,1.7,1.72,13625,0
2012-01-05,1.72,1.72,1.7,1.71,2414,0
2012-01-06,1.71,1.77,1.69,1.73,6475,0
2012-01-09,1.73,1.73,1.7,1.72,1984,0
2012-01-10,1.73,1.74,1.7,1.73,26923,0
2012-01-11,1.73,1.81,1.72,1.74,40247,0
2012-01-12,1.71,1.73,1.7,1.73,6600,0
2012-01-13,1.76,1.78,1.69,1.69,23388,0
2012-01-17,1.7,1.76,1.69,1.75,16387,0
2012-01-18,1.71,1.8,1.68,1.78,54562,0
2012-01-19,1.8,1.85,1.8,1.83,23875,0
2012-01-20,1.84,1.84,1.72,1.81,8199,0
2012-01-23,1.84,1.84,1.7,1.77,15789,0
2012-01-24,1.76,1.85,1.76,1.84,18596,0
2012-01-25,1.85,1.85,1.76,1.76,9892,0
2012-01-26,1.84,1.85,1.76,1.81,6292,0
2012-01-27,1.78,1.85,1.71,1.75,44756,0
2012-01-30,1.72,1.77,1.7,1.75,18300,0
2012-01-31,1.73,1.74,1.69,1.69,23902,0
2012-02-01,1.69,1.73,1.69,1.7,32589,0
2012-02-02,1.7,1.75,1.7,1.75,21178,0
2012-02-03,1.75,1.8,1.7,1.79,51193,0
2012-02-06,1.77,1.79,1.69,1.74,61580,0
2012-02-07,1.71,1.77,1.7,1.75,74300,0
2012-02-08,1.79,2,1.71,1.92,132470,0
2012-02-09,1.91,2.05,1.9,2.02,78271,0
2012-02-10,1.98,2.05,1.95,2.02,87979,0
2012-02-13,2.02,2.07,1.9,1.94,46390,0
2012-02-14,1.95,2.84,1.95,2.22,4051242,0
2012-02-15,2.25,2.32,2.06,2.09,488759,0
2012-02-16,2.18,2.35,2.09,2.18,414528,0
2012-02-17,2.23,2.27,2.12,2.17,278454,0
2012-02-21,2.18,2.19,2.13,2.16,135092,0
2012-02-22,2.18,2.18,2.05,2.05,143149,0
2012-02-23,2.04,2.14,2.04,2.07,47574,0
2012-02-24,2.1,2.12,2.06,2.07,39025,0
2012-02-27,2.07,2.09,2.01,2.03,48006,0
2012-02-28,2.04,2.07,2.02,2.03,101066,0
2012-02-29,2,2.05,1.95,2,132033,0
2012-03-01,2.02,2.04,1.95,1.97,47889,0
2012-03-02,2,2.03,1.96,1.98,30341,0
2012-03-05,1.96,2.03,1.91,1.92,67783,0
2012-03-06,1.91,1.96,1.81,1.86,82346,0
2012-03-07,1.86,1.89,1.85,1.88,10200,0
2012-03-08,1.85,1.93,1.84,1.91,29095,0
2012-03-09,1.88,1.94,1.88,1.93,23551,0
2012-03-12,1.95,2.15,1.94,2.12,113946,0
2012-03-13,2.15,2.36,2.15,2.22,206653,0
2012-03-14,2.22,2.42,2.22,2.38,178435,0
2012-03-15,2.42,2.43,2.28,2.38,93035,0
2012-03-16,2.35,2.37,2.2,2.24,81015,0
2012-03-19,2.25,2.25,2.14,2.16,59866,0
2012-03-20,2.16,2.2,2.13,2.19,29277,0
2012-03-21,2.19,2.19,2.13,2.18,23165,0
2012-03-22,2.18,2.65,2.18,2.59,358481,0
2012-03-23,2.57,2.89,2.57,2.61,821699,0
2012-03-26,2.66,2.68,2.48,2.65,162209,0
2012-03-27,2.75,2.79,2.6,2.63,120993,0
2012-03-28,2.6,2.63,2.41,2.52,144884,0
2012-03-29,2.55,2.68,2.47,2.66,62429,0
2012-03-30,2.73,2.8001,2.67,2.68,85899,0
2012-04-02,2.68,3.06,2.68,3.05,483872,0
2012-04-03,3.03,3.36,3.03,3.32,483389,0
2012-04-04,3.27,3.27,3.04,3.15,188869,0
2012-04-05,3.12,3.3,3.11,3.23,126422,0
2012-04-09,3.22,3.68,2.92,3.42,351380,0
2012-04-10,3.68,3.75,3.38,3.52,271110,0
2012-04-11,3.64,3.8,3.2,3.3,435281,0
2012-04-12,3.28,3.49,3.21,3.38,179569,0
2012-04-13,3.44,3.86,3.38,3.78,265671,0
2012-04-16,3.93,4.34,3.87,4.12,743063,0
2012-04-17,4.17,4.49,4.13,4.25,842515,0
2012-04-18,4.15,4.34,3.85,4.17,435396,0
2012-04-19,4.13,5.05,4.09,4.97,629708,0
2012-04-20,5.07,5.79,4.6,4.94,1504211,0
2012-04-23,4.87,6.44,4.51,6.4,2225951,0
2012-04-24,6.27,6.8,5.95,6.35,2874301,0
2012-04-25,6.49,6.58,5.87,6.3,1620408,0
2012-04-26,6.21,6.42,5.92,6.03,709116,0
2012-04-27,5.98,6.12,5.4,5.55,834233,0
2012-04-30,5.35,5.99,5.31,5.72,551567,0
2012-05-01,5.74,5.78,5.37,5.48,261255,0
2012-05-02,5.49,5.49,5.06,5.1,402099,0
2012-05-03,5.1,5.19,4.85,4.86,458355,0
2012-05-04,4.84,4.86,4.6,4.6,322716,0
2012-05-07,4.59,4.74,4.37,4.39,241864,0
2012-05-08,4.35,4.4,4.18,4.27,191622,0
2012-05-09,4.29,5.28,4.29,4.95,880017,0
2012-05-10,4.85,4.92,4.01,4.17,685309,0
2012-05-11,4.16,4.33,4.11,4.25,134461,0
2012-05-14,4.19,4.45,4.16,4.39,201990,0
2012-05-15,4.41,4.5,4.25,4.26,187490,0
2012-05-16,4.7,5,4.37,4.45,503917,0
2012-05-17,4.83,4.84,4.28,4.45,164249,0
2012-05-18,4.5,4.51,3.97,4.02,215449,0
2012-05-21,3.98,3.98,3.4,3.45,314646,0
2012-05-22,3.51,3.84,3.51,3.79,175557,0
2012-05-23,3.76,4.39,3.67,4.3,414493,0
2012-05-24,4.34,4.54,4.07,4.31,206873,0
2012-05-25,4.26,4.32,4.05,4.08,176811,0
2012-05-29,4.11,4.31,4.1,4.28,132491,0
2012-05-30,4.26,4.3,4.08,4.16,184307,0
2012-05-31,4.23,4.26,4.14,4.24,102444,0
2012-06-01,4.23,4.24,3.92,3.97,246894,0
2012-06-04,4.05,4.11,3.91,4.03,95629,0
2012-06-05,3.96,3.97,3.7,3.72,111245,0
2012-06-06,3.75,3.93,3.7,3.89,56423,0
2012-06-07,3.92,4.03,3.7,3.7,161478,0
2012-06-08,3.68,3.83,3.6,3.72,98379,0
2012-06-11,3.72,3.81,3.62,3.65,52877,0
2012-06-12,3.68,3.72,3.57,3.65,126854,0
2012-06-13,3.65,3.71,3.56,3.66,31106,0
2012-06-14,3.73,3.76,3.62,3.65,25531,0
2012-06-15,3.82,3.82,3.61,3.72,24074,0
2012-06-18,3.72,3.94,3.6,3.85,74620,0
2012-06-19,3.86,4.17,3.86,4.07,180647,0
2012-06-20,4.04,4.16,3.95,4.06,128680,0
2012-06-21,4.04,4.1,3.95,4.01,63133,0
2012-06-22,4.04,4.04,3.93,4,34777,0
2012-06-25,3.95,4.15,3.94,4.06,51339,0
2012-06-26,4.09,4.34,4.01,4.18,121799,0
2012-06-27,4.18,4.41,4.15,4.23,70612,0
2012-06-28,4.17,4.38,3.99,4.11,131163,0
2012-06-29,4.18,4.23,4.02,4.1,69828,0
2012-07-02,4.15,4.21,4.08,4.12,58945,0
2012-07-03,4.12,4.16,3.96,4.02,69975,0
2012-07-05,4,4.08,3.88,4.03,69466,0
2012-07-06,3.98,4.1,3.92,4.04,44741,0
2012-07-09,4.02,4.04,3.87,3.9,23985,0
2012-07-10,3.96,3.98,3.91,3.93,28652,0
2012-07-11,3.92,4.02,3.92,4.01,17082,0
2012-07-12,3.96,3.98,3.92,3.94,18063,0
2012-07-13,3.94,3.94,3.65,3.65,103418,0
2012-07-16,3.63,3.99,3.55,3.9,87700,0
2012-07-17,3.87,3.99,3.85,3.89,32890,0
2012-07-18,3.88,3.95,3.85,3.85,22830,0
2012-07-19,3.86,3.86,3.68,3.76,24558,0
2012-07-20,3.72,3.83,3.69,3.77,15751,0
2012-07-23,3.72,3.73,3.62,3.64,28630,0
2012-07-24,3.67,3.6999,3.5,3.51,55164,0
2012-07-25,3.52,3.6,3.5,3.53,24500,0
2012-07-26,3.53,3.6,3.46,3.49,19183,0
2012-07-27,3.52,3.52,3.4,3.4,51842,0
2012-07-30,3.43,3.56,3.41,3.51,28322,0
2012-07-31,3.55,3.56,3.5,3.55,6972,0
2012-08-01,3.55,3.55,3.45,3.47,14375,0
2012-08-02,3.48,3.4972,3.42,3.42,28830,0
2012-08-03,3.47,3.55,3.44,3.5,13239,0
2012-08-06,3.47,3.59,3.45,3.5,8000,0
2012-08-07,3.53,3.65,3.53,3.56,26116,0
2012-08-08,3.56,3.57,3.42,3.45,12219,0
2012-08-09,3.43,3.43,3.07,3.16,133413,0
2012-08-10,3.15,3.3999,3.0801,3.205,29350,0
2012-08-13,3.23,3.34,3.11,3.16,14216,0
2012-08-14,3.15,3.21,3.11,3.11,29054,0
2012-08-15,3.11,3.208,3.02,3.12,47469,0
2012-08-16,3.12,3.2,3.05,3.17,18400,0
2012-08-17,3.21,3.339,3.11,3.13,40133,0
2012-08-20,3.15,3.1799,3.07,3.1,10335,0
2012-08-21,3.13,3.27,3.1,3.1,20518,0
2012-08-22,3.15,3.27,3.11,3.24,16631,0
2012-08-23,3.23,3.3,3.13,3.13,10736,0
2012-08-24,3.15,3.39,3.14,3.24,56512,0
2012-08-27,3.21,3.39,3.18,3.2,52283,0
2012-08-28,3.19,3.27,3.18,3.18,18085,0
2012-08-29,3.24,3.5008,3.24,3.401,63089,0
2012-08-30,3.41,3.5,3.3,3.33,58515,0
2012-08-31,3.36,3.36,3.22,3.28,33739,0
2012-09-04,3.24,3.2617,3.2,3.21,20432,0
2012-09-05,3.26,3.32,3.22,3.3,15252,0
2012-09-06,3.34,3.34,3.19,3.32,30408,0
2012-09-07,3.28,3.33,3.23,3.25,36495,0
2012-09-10,3.3,3.33,3.24,3.26,25122,0
2012-09-11,3.24,3.39,3.24,3.3,30543,0
2012-09-12,3.27,3.4,3.25,3.31,30543,0
2012-09-13,3.31,3.5,3.29,3.38,46908,0
2012-09-14,3.43,3.7,3.4,3.5,124706,0
2012-09-17,3.54,3.93,3.54,3.8,171500,0
2012-09-18,3.8,3.9695,3.7,3.72,71814,0
2012-09-19,3.69,3.79,3.47,3.69,20352,0
2012-09-20,3.65,3.77,3.65,3.77,12524,0
2012-09-21,3.79,3.9,3.65,3.66,63520,0
2012-09-24,3.66,3.7883,3.61,3.77,37248,0
2012-09-25,3.79,3.8,3.57,3.61,30358,0
2012-09-26,3.61,3.65,3.43,3.43,47967,0
2012-09-27,3.42,3.6299,3.42,3.61,49917,0
2012-09-28,3.62,3.75,3.49,3.75,41814,0
2012-10-01,5.14,5.59,4.76,4.89,2417071,0
2012-10-02,4.89,5.014,4.42,4.55,372413,0
2012-10-03,4.5999,5.2,4.5416,5.05,482051,0
2012-10-04,5.15,5.29,5.1016,5.21,214678,0
2012-10-05,5.29,5.63,5.05,5.57,347548,0
2012-10-08,5.6,6.45,5.4,6.3,841039,0
2012-10-09,6.3,6.6,6,6.07,457209,0
2012-10-10,5.97,6.18,5.65,6.06,281362,0
2012-10-11,6.15,6.4098,5.79,5.9399,135834,0
2012-10-12,6.03,6.03,5.68,5.9,90665,0
2012-10-15,6.16,6.18,5.91,6.08,149114,0
2012-10-16,6.21,6.21,5.8,5.9,94128,0
2012-10-17,5.95,6,5.68,5.79,57899,0
2012-10-18,5.8,5.8,5.4,5.5,150223,0
2012-10-19,5.4401,5.4401,4.911,5.221,314854,0
2012-10-22,5.3,5.42,5.01,5.3,188044,0
2012-10-23,5.16,5.32,5,5.27,74213,0
2012-10-24,5.35,5.35,5.09,5.12,58845,0
2012-10-25,5.11,5.22,5.06,5.07,36683,0
2012-10-26,5.1,5.14,4.99,5.07,77733,0
2012-10-31,4.99,5.11,4.945,5.07,92477,0
2012-11-01,5.03,5.12,4.95,5.11,82437,0
2012-11-02,5.09,5.2,4.91,5.15,73166,0
2012-11-05,5.08,5.16,5.03,5.07,39136,0
2012-11-06,5.09,5.48,5.09,5.46,124781,0
2012-11-07,5.24,5.53,5.21,5.41,63939,0
2012-11-08,5.46,5.4699,5.18,5.21,49454,0
2012-11-09,5.16,5.24,5.03,5.14,43057,0
2012-11-12,5.19,5.233,4.95,4.99,58358,0
2012-11-13,4.97,5.25,4.75,4.83,66999,0
2012-11-14,4.8,4.83,4.55,4.55,66179,0
2012-11-15,4.5,4.78,4.03,4.2,233843,0
2012-11-16,4.2,4.35,4.14,4.29,25000,0
2012-11-19,4.4,4.66,4.34,4.48,79873,0
2012-11-20,4.44,4.49,4.23,4.31,51190,0
2012-11-21,4.31,4.38,4.3,4.32,45375,0
2012-11-23,4.32,4.399,4.25,4.2699,31340,0
2012-11-26,4.2,4.45,4.2,4.4301,45932,0
2012-11-27,4.41,4.9699,4.41,4.79,117418,0
2012-11-28,4.79,5.0691,4.79,4.8,25170,0
2012-11-29,4.91,5.03,4.85,4.93,46937,0
2012-11-30,4.99,5.0199,4.79,4.85,45767,0
2012-12-03,4.83,4.91,4.67,4.87,70009,0
2012-12-04,4.845,4.99,4.7801,4.98,38861,0
2012-12-05,4.99,5.02,4.866,5,24184,0
2012-12-06,4.99,5.0522,4.92,4.9999,30260,0
2012-12-07,4.98,5,4.84,4.99,24810,0
2012-12-10,5.02,5.1892,4.8401,5.07,30047,0
2012-12-11,5.05,5.11,4.9,4.94,27695,0
2012-12-12,4.8,4.93,4.8,4.82,10147,0
2012-12-13,4.82,5.0498,4.82,4.95,14358,0
2012-12-14,4.95,5.07,4.85,4.88,18257,0
2012-12-17,4.86,4.91,4.75,4.86,34105,0
2012-12-18,4.81,4.94,4.7918,4.82,11932,0
2012-12-19,4.78,4.79,4.71,4.76,15216,0
2012-12-20,4.7499,4.7499,4.65,4.69,16624,0
2012-12-21,4.6,4.74,4.58,4.74,29119,0
2012-12-24,4.71,4.72,4.57,4.58,11789,0
2012-12-26,4.58,4.7,4.55,4.55,11914,0
2012-12-27,4.57,4.64,4.32,4.47,57749,0
2012-12-28,4.33,4.57,4.32,4.32,10576,0
2012-12-31,4.42,4.51,4.33,4.33,69465,0
2013-01-02,4.49,4.6,4.42,4.6,33001,0
2013-01-03,4.62,4.84,4.58,4.63,34851,0
2013-01-04,4.65,4.67,4.561,4.67,6206,0
2013-01-07,4.65,4.6999,4.51,4.59,14806,0
2013-01-08,4.52,4.73,4.47,4.72,26590,0
2013-01-09,4.74,4.79,4.72,4.77,16400,0
2013-01-10,4.85,4.97,4.81,4.9,36221,0
2013-01-11,4.86,4.98,4.81,4.92,47170,0
2013-01-14,4.85,5.29,4.85,5.29,70319,0
2013-01-15,5.38,5.7202,5.38,5.62,150534,0
2013-01-16,5.67,5.79,5.6,5.77,80665,0
2013-01-17,5.76,5.76,5.31,5.41,53630,0
2013-01-18,5.4,5.56,5.32,5.38,23270,0
2013-01-22,5.42,5.47,5.39,5.42,10215,0
2013-01-23,5.41,5.46,5.36,5.4,26922,0
2013-01-24,5.36,5.59,5.3401,5.56,45882,0
2013-01-25,5.48,5.68,5.47,5.68,20521,0
2013-01-28,5.67,5.79,5.49,5.75,105974,0
2013-01-29,4.81,5.73,4.8,5.4802,53785,0
2013-01-30,5.54,5.62,5.4701,5.52,24783,0
2013-01-31,5.57,5.7,5.52,5.53,37206,0
2013-02-01,5.55,5.64,5.3201,5.6,38187,0
2013-02-04,5.59,5.59,5.48,5.52,23500,0
2013-02-05,5.54,5.63,5.49,5.61,27940,0
2013-02-06,5.54,5.63,5.54,5.59,25156,0
2013-02-07,5.56,5.899,5.45,5.86,104346,0
2013-02-08,5.89,6.39,5.7801,6.332,168026,0
2013-02-11,6.26,6.28,5.86,5.91,92358,0
2013-02-12,5.94,6.41,5.91,6.07,148786,0
2013-02-13,6,6.25,5.96,6.25,65304,0
2013-02-14,5.9501,6.18,5.76,5.7701,150238,0
2013-02-15,5.8,5.87,5.15,5.19,168142,0
2013-02-19,5.19,5.25,5.1,5.13,53803,0
2013-02-20,5.14,5.46,5.1311,5.27,31566,0
2013-02-21,5.21,5.46,5.12,5.15,53022,0
2013-02-22,5.15,5.6199,5.12,5.6,79925,0
2013-02-25,5.5,5.6,5.311,5.315,66254,0
2013-02-26,5.39,5.5561,5.27,5.34,36539,0
2013-02-27,5.32,5.32,5.18,5.2199,38387,0
2013-02-28,5.2,5.47,5.18,5.39,46319,0
2013-03-01,5.3499,5.45,5.25,5.2902,31953,0
2013-03-04,5.28,5.56,5.27,5.51,16282,0
2013-03-05,5.52,5.6499,5.39,5.41,36465,0
2013-03-06,5.4,6.1,5.25,5.731,191123,0
2013-03-07,5.8,6.49,5.76,6.1799,327606,0
2013-03-08,6.18,6.46,6.08,6.34,86985,0
2013-03-11,6.34,7.44,6.22,7.08,314182,0
2013-03-12,7.03,7.3999,6.54,6.72,146359,0
2013-03-13,6.66,6.97,6.26,6.57,116500,0
2013-03-14,6.56,6.81,6.32,6.52,90081,0
2013-03-15,6.49,6.7099,6.38,6.68,57595,0
2013-03-18,6.8,6.899,6.4,6.59,86157,0
2013-03-19,6.5,6.778,6.4,6.65,37791,0
2013-03-20,6.68,6.74,6.46,6.54,37614,0
2013-03-21,6.514,6.6999,6.49,6.57,35902,0
2013-03-22,6.68,6.7,6.51,6.64,24700,0
2013-03-25,6.51,6.939,6.51,6.72,77892,0
2013-03-26,6.79,6.8,6.53,6.57,36794,0
2013-03-27,6.55,6.8,6.52,6.8,36025,0
2013-03-28,6.81,7.05,6.7701,6.92,49448,0
2013-04-01,6.97,6.97,6.651,6.69,39557,0
2013-04-02,6.69,6.829,6.5,6.5,43213,0
2013-04-03,6.5,6.66,6.4,6.45,32960,0
2013-04-04,6.401,6.559,6.26,6.44,23138,0
2013-04-05,6.53,7.1,6.31,7.09,233532,0
2013-04-08,7.22,7.65,7.1,7.46,263374,0
2013-04-09,7.58,7.58,6.86,7.01,102272,0
2013-04-10,7.07,7.19,6.9301,7.16,50181,0
2013-04-11,7.19,7.2899,7.041,7.09,29369,0
2013-04-12,7.01,7.55,6.95,7.4,81342,0
2013-04-15,7.39,7.52,7.021,7.07,69271,0
2013-04-16,7.07,7.319,7.02,7.21,43352,0
2013-04-17,7.15,7.2845,7.0201,7.1,22708,0
2013-04-18,7.16,7.16,6.93,6.9691,38276,0
2013-04-19,7.2163,7.2163,7.0001,7.15,32686,0
2013-04-22,7.19,7.19,6.9,6.94,37536,0
2013-04-23,6.94,7.0599,6.8,6.95,41550,0
2013-04-24,6.9,7.049,6.9,6.96,16882,0
2013-04-25,6.992,7.3599,6.92,6.99,136363,0
2013-04-26,7.149,7.2,7.0299,7.16,18918,0
2013-04-29,7.13,7.2199,7.08,7.09,21433,0
2013-04-30,7.14,7.15,6.96,7.054,69074,0
2013-05-01,7.06,7.06,6.8,6.85,41606,0
2013-05-02,6.83,7.1,6.83,7.1,26666,0
2013-05-03,7.139,7.15,6.95,7.0001,28745,0
2013-05-06,6.99,7.18,6.85,6.97,26781,0
2013-05-07,6.95,7.1,6.95,7.1,27749,0
2013-05-08,7.1,7.1756,7.0201,7.12,30059,0
2013-05-09,7.09,7.1001,6.76,6.76,41715,0
2013-05-10,6.75,6.989,6.75,6.87,41064,0
2013-05-13,6.83,7.87,6.83,7.67,173814,0
2013-05-14,7.68,7.87,7.441,7.6799,113103,0
2013-05-15,7.35,7.94,7.35,7.46,130875,0
2013-05-16,7.52,7.54,7.05,7.32,68689,0
2013-05-17,7.3,7.49,7.3,7.42,11725,0
2013-05-20,7.38,7.59,7.31,7.345,21434,0
2013-05-21,7.3,7.47,7.151,7.26,15800,0
2013-05-22,7.2,7.26,6.8,6.9,111342,0
2013-05-23,6.8,6.98,6.67,6.67,59479,0
2013-05-24,6.6,6.79,6.271,6.74,59938,0
2013-05-28,6.89,6.99,6.68,6.73,28626,0
2013-05-29,6.53,6.72,6.5,6.63,27625,0
2013-05-30,6.554,6.84,6.554,6.76,14035,0
2013-05-31,6.69,6.82,6.55,6.59,10535,0
2013-06-03,6.41,6.57,6.4,6.48,13168,0
2013-06-04,6.52,6.58,6.4,6.48,29561,0
2013-06-05,6.44,6.44,6.15,6.27,38161,0
2013-06-06,6.23,6.335,6.15,6.29,27670,0
2013-06-07,6.29,6.3,6.19,6.24,20680,0
2013-06-10,6.26,6.8,6.211,6.51,142896,0
2013-06-11,6.53,6.66,6.52,6.56,22340,0
2013-06-12,6.61,6.61,6.201,6.29,54448,0
2013-06-13,6.4251,6.4251,6.15,6.34,20070,0
2013-06-14,6.29,6.37,6.15,6.305,27528,0
2013-06-17,6.27,6.3599,6.09,6.09,44532,0
2013-06-18,6.14,6.29,6.14,6.279,27503,0
2013-06-19,6.21,6.3399,6.15,6.3,11848,0
2013-06-20,6.2,6.26,6.07,6.08,31319,0
2013-06-21,6.09,6.3,6.02,6.06,24834,0
2013-06-24,6.01,6.02,5.67,5.92,67476,0
2013-06-25,5.85,5.9799,5.73,5.89,45557,0
2013-06-26,5.96,6.21,5.875,6.01,130001,0
2013-06-27,6.1,6.3,6.07,6.14,41208,0
2013-06-28,6.15,6.57,6.13,6.56,93031,0
2013-07-01,6.58,6.5984,6.35,6.36,23098,0
2013-07-02,6.45,6.68,6.431,6.64,56780,0
2013-07-03,6.55,6.55,6.38,6.41,15698,0
2013-07-05,6.475,6.61,6.3747,6.5,15281,0
2013-07-08,6.47,6.7,6.4,6.45,15275,0
2013-07-09,6.44,6.44,6.261,6.34,28450,0
2013-07-10,6.36,6.3999,6.28,6.3,16942,0
2013-07-11,6.35,6.41,6.2801,6.35,64443,0
2013-07-12,6.31,6.41,6.3,6.34,7331,0
2013-07-15,6.37,6.4299,6.31,6.31,17217,0
2013-07-16,6.35,6.35,6.16,6.2,22135,0
2013-07-17,6.27,6.27,6.17,6.215,14435,0
2013-07-18,6.25,6.39,6.17,6.24,15850,0
2013-07-19,6.28,6.28,6.06,6.2,22925,0
2013-07-22,6.16,6.16,6.08,6.08,13273,0
2013-07-23,6.1,6.1398,5.9,5.96,32102,0
2013-07-24,6.15,6.15,5.75,5.81,25037,0
2013-07-25,5.84,5.9299,5.71,5.7199,40451,0
2013-07-26,5.74,6.1,5.74,5.86,15025,0
2013-07-29,5.89,5.99,5.81,5.81,8350,0
2013-07-30,5.81,5.95,5.76,5.85,64619,0
2013-07-31,5.88,5.88,5.75,5.76,11324,0
2013-08-01,5.858,5.858,5.757,5.76,8271,0
2013-08-02,5.76,5.82,5.73,5.81,7049,0
2013-08-05,5.76,5.8599,5.69,5.85,31585,0
2013-08-06,5.87,5.87,5.77,5.81,20849,0
2013-08-07,5.78,5.782,5.57,5.61,53184,0
2013-08-08,5.6,5.85,5.6,5.78,29368,0
2013-08-09,5.78,5.85,5.71,5.85,32152,0
2013-08-12,5.8,5.8001,5.67,5.7,27268,0
2013-08-13,5.75,5.7799,5.69,5.74,13919,0
2013-08-14,5.808,5.808,5.6,5.73,21476,0
2013-08-15,5.68,5.72,5.6,5.65,34231,0
2013-08-16,5.62,5.645,5.5,5.55,16367,0
2013-08-19,5.53,5.6,5.48,5.529,79409,0
2013-08-20,5.46,5.52,5.41,5.41,100393,0
2013-08-21,5.41,5.49,5.41,5.48,6842,0
2013-08-22,5.51,5.585,5.35,5.44,21940,0
2013-08-23,5.439,5.439,5.35,5.38,12828,0
2013-08-26,5.38,5.54,5.3301,5.44,18500,0
2013-08-27,5.49,5.5099,5.34,5.39,18723,0
2013-08-28,5.36,5.5,5.31,5.39,11490,0
2013-08-29,5.4,5.425,5.3001,5.31,15723,0
2013-08-30,5.37,5.37,5.3,5.31,16629,0
2013-09-03,5.31,5.32,5.21,5.25,24728,0
2013-09-04,5.26,5.3,5.12,5.12,46550,0
2013-09-05,5.15,5.34,5.12,5.26,19690,0
2013-09-06,5.3,5.34,5.25,5.29,33345,0
2013-09-09,5.33,5.54,5.33,5.48,99781,0
2013-09-10,5.5,5.55,5.412,5.48,39973,0
2013-09-11,5.5,5.5099,5.361,5.499,21352,0
2013-09-12,5.47,5.55,5.34,5.47,41076,0
2013-09-13,5.51,5.51,5.291,5.409,24161,0
2013-09-16,5.45,5.45,5.26,5.325,24168,0
2013-09-17,5.3,5.549,5.29,5.36,30918,0
2013-09-18,5.35,5.5,5.31,5.39,16250,0
2013-09-19,5.43,5.54,5.36,5.43,20627,0
2013-09-20,5.4,5.449,5.35,5.39,14218,0
2013-09-23,5.469,5.489,5.35,5.4,13171,0
2013-09-24,5.42,5.65,5.36,5.56,37400,0
2013-09-25,5.59,5.7,5.59,5.67,16700,0
2013-09-26,5.65,5.7,5.63,5.67,46700,0
2013-09-27,5.64,6,5.64,5.89,80900,0
2013-09-30,5.8,5.93,5.67,5.77,61200,0
2013-10-01,5.81,6.07,5.66,6.02,37321,0
2013-10-02,7.21,7.85,7.0605,7.27,821678,0
2013-10-03,7.4,7.43,7.03,7.33,176800,0
2013-10-04,7.39,8.6,7.34,8.59,488000,0
2013-10-07,8.47,9.78,8.31,9.6,550827,0
2013-10-08,9.5,9.74,8.61,8.91,263900,0
2013-10-09,8.74,8.85,8.26,8.27,139200,0
2013-10-10,8.4,9.32,8.36,8.59,107400,0
2013-10-11,8.65,8.8,8.49,8.53,31800,0
2013-10-14,8.58,9.17,8.54,8.99,131800,0
2013-10-15,9,9.22,8.792,9.12,70646,0
2013-10-16,9.12,9.22,8.78,9.01,71659,0
2013-10-17,8.9,9.16,8.7,8.95,57000,0
2013-10-18,8.98,9.05,8.75,8.93,93671,0
2013-10-21,8.99,9.65,8.88,9.34,187800,0
2013-10-22,9.36,9.54,9.19,9.4,51900,0
2013-10-23,9.36,10.22,9.32,10.09,241600,0
2013-10-24,10.21,10.37,9.9,10.15,184200,0
2013-10-25,10.2,11.2,10.1,11.04,263600,0
2013-10-28,11.26,11.67,10.57,11.28,192000,0
2013-10-29,11.28,11.75,11.01,11.28,187900,0
2013-10-30,11.2,11.44,10.25,10.95,188800,0
2013-10-31,10.87,11.2,10.67,10.89,116200,0
2013-11-01,10.8,11.58,10.71,11.43,120700,0
2013-11-04,11.57,12.49,11.12,12.38,333800,0
2013-11-05,12.4,12.9,11.551,11.99,293224,0
2013-11-06,12.1,12.2,11.67,11.87,74970,0
2013-11-07,11.83,11.99,10.93,11.1,103129,0
2013-11-08,11.15,11.5,10.92,11.41,67600,0
2013-11-11,11.41,11.41,10.55,11.01,123700,0
2013-11-12,10.87,11.18,10.64,11.03,77546,0
2013-11-13,10.99,11.2,10.823,11.02,89139,0
2013-11-14,10.83,11,10.37,10.69,83900,0
2013-11-15,14,18.08,13.14,17,1386700,0
2013-11-18,17.23,19.66,16.3,18.59,1313900,0
2013-11-19,19.03,19.53,17.1,17.45,482400,0
2013-11-20,17.45,17.9,16.501,17.46,301877,0
2013-11-21,17.65,21.87,17.53,20.07,730800,0
2013-11-22,20.39,21.9,20.01,20.97,619500,0
2013-11-25,21.69,22.34,18.94,19.01,545100,0
2013-11-26,19.22,20.12,17.8,19.87,550400,0
2013-11-27,20,20.68,19.4,19.63,202600,0
2013-11-29,19.78,19.94,18.92,19.3,116365,0
2013-12-02,19.26,19.27,17.12,17.89,481800,0
2013-12-03,17.89,18.43,16.86,18.43,265800,0
2013-12-04,18.06,18.43,17.39,17.74,165448,0
2013-12-05,17.74,18.38,16.9,17.2,236663,0
2013-12-06,17.43,18.02,16.26,18.02,354700,0
2013-12-09,18.02,18.43,16.69,17.36,362500,0
2013-12-10,17.23,17.48,16.8,16.99,155700,0
2013-12-11,17.45,17.45,15.29,15.71,340500,0
2013-12-12,15.6,16.21,15.32,15.34,139500,0
2013-12-13,15.49,15.97,14.68,15.21,270800,0
2013-12-16,15.19,16.97,14.7,16.66,488800,0
2013-12-17,16.67,17.2,16.32,16.63,227967,0
2013-12-18,16.79,16.88,15.8,16.49,197500,0
2013-12-19,16.46,17.28,16.02,16.71,137400,0
2013-12-20,16.62,17.96,16.6,17.77,261030,0
2013-12-23,18.06,18.74,17.52,18.45,274300,0
2013-12-24,18.33,18.46,17.34,17.51,159639,0
2013-12-26,17.5,17.8,17.11,17.67,144800,0
2013-12-27,17.44,17.7,16.8,17.52,120000,0
2013-12-30,17.52,17.84,16.97,17.69,126800,0
2013-12-31,17.75,21.25,17.66,21.21,773939,0
2014-01-02,20.99,21.45,19.77,20.17,468924,0
2014-01-03,20.17,20.65,19.51,19.96,224348,0
2014-01-06,20.66,24.09,20,23.99,1111300,0
2014-01-07,24.47,26.37,24,26.32,1015300,0
2014-01-08,26.32,26.4,24.6,25.37,514000,0
2014-01-09,25.26,25.88,24.05,24.79,413400,0
2014-01-10,25,25.99,24.06,25.88,294700,0
2014-01-13,25.88,27.95,24.37,24.75,744500,0
2014-01-14,24.75,25.73,24.31,25.48,287500,0
2014-01-15,25.5,25.864,24.07,24.38,344776,0
2014-01-16,24.07,24.78,21.35,21.87,673000,0
2014-01-17,21.98,22.89,20.78,21.3,508606,0
2014-01-21,21.36,22.08,20.82,21.52,285500,0
2014-01-22,21.21,21.95,20.5,21.89,391300,0
2014-01-23,21.79,21.79,20.5,20.93,310200,0
2014-01-24,20.65,20.8,19.4,19.64,309926,0
2014-01-27,19.64,20.34,17,18.1,581700,0
2014-01-28,17.81,19.5,17.52,19.38,228793,0
2014-01-29,19,19,17.9,18.43,176100,0
2014-01-30,18.68,20.04,18.27,19.34,201100,0
2014-01-31,18.72,19.25,18.18,18.45,147900,0
2014-02-03,18.1,18.278,16.78,16.82,361303,0
2014-02-04,16.71,17.48,16.22,16.96,174648,0
2014-02-05,16.67,17.49,16.25,17.14,151958,0
2014-02-06,17.49,18.619,17.43,18.08,239342,0
2014-02-07,18.22,19.266,18.2,18.38,211862,0
2014-02-10,18.87,19.06,18.09,18.45,144870,0
2014-02-11,18.4,19,16.6,17.36,348163,0
2014-02-12,17.16,17.9,16.5,17.73,225456,0
2014-02-13,17.39,18.59,17.39,18.1,129005,0
2014-02-14,18.1,23.53,17.83,22.65,1564930,0
2014-02-18,23.07,24.91,22.44,23.39,697727,0
2014-02-19,23.18,23.574,21.52,21.83,339788,0
2014-02-20,21.511,22.5,20.61,22.44,365304,0
2014-02-21,22.67,22.94,21.1,21.2,249002,0
2014-02-24,21.24,21.995,21.01,21.68,203333,0
2014-02-25,21.46,22.684,21.07,22.01,260273,0
2014-02-26,22.24,22.9,21.55,21.81,281330,0
2014-02-27,21.81,24.73,21.33,24.68,676253,0
2014-02-28,24.65,25.75,21.9,22.66,581207,0
2014-03-03,21.6,22.06,20.501,21.47,315024,0
2014-03-04,22.18,22.8,21.54,22.47,269539,0
2014-03-05,22.5,22.71,22.047,22.3,118979,0
2014-03-06,22.4,22.79,21.25,21.64,207404,0
2014-03-07,21.584,21.72,20.111,20.9,316122,0
2014-03-10,20.98,21.34,20.21,20.94,135345,0
2014-03-11,20.87,21.75,20.41,20.49,147870,0
2014-03-12,20.29,20.29,19.06,19.85,272585,0
2014-03-13,19.62,20.19,18.654,18.85,201860,0
2014-03-14,18.87,19.79,18.81,19.4,205652,0
2014-03-17,19.72,20.15,19.21,19.38,156802,0
2014-03-18,19.62,20.95,19.58,20.78,199126,0
2014-03-19,20.86,20.86,19.44,19.86,189077,0
2014-03-20,19.56,19.9,19.121,19.46,115360,0
2014-03-21,19.52,19.82,19.04,19.17,132650,0
2014-03-24,19.08,19.08,16.501,17.31,393537,0
2014-03-25,17.47,18.3,17.26,17.39,130525,0
2014-03-26,17.66,17.66,16.41,16.69,253700,0
2014-03-27,16.61,17.6,16.2,17.03,216175,0
2014-03-28,17,17.75,16.7,16.89,121443,0
2014-03-31,17.07,18.089,16.8,17.58,144792,0
2014-04-01,17.75,18.242,17.53,18.05,111540,0
2014-04-02,18.23,18.7,18.01,18.12,135314,0
2014-04-03,18.19,18.19,16.88,17.09,186018,0
2014-04-04,17.33,17.44,16.19,16.46,197500,0
2014-04-07,16.25,16.34,15.08,15.59,337295,0
2014-04-08,15.53,16.32,15.22,16.17,185452,0
2014-04-09,16.27,16.87,15.96,16.75,91945,0
2014-04-10,16.63,17.02,15.82,16.04,136246,0
2014-04-11,16,16.17,15.4,15.61,102656,0
2014-04-14,15.9,16.14,15.13,15.37,132387,0
2014-04-15,15.281,15.915,14.17,14.95,203759,0
2014-04-16,15.12,16.49,15,16.31,150191,0
2014-04-17,16.3,16.63,15.61,16.28,89242,0
2014-04-21,16.31,17.17,16.31,17,99412,0
2014-04-22,17.13,18,16.92,17.88,152256,0
2014-04-23,17.83,17.91,16.28,16.53,209097,0
2014-04-24,16.72,16.77,15.801,16.2,86782,0
2014-04-25,16.14,16.35,15.5,15.66,95406,0
2014-04-28,15.67,16.03,14.81,15.19,93043,0
2014-04-29,15.31,15.79,15.19,15.645,91789,0
2014-04-30,15.56,15.58,15,15.47,84321,0
2014-05-01,15.34,16.3,15.34,16.08,88159,0
2014-05-02,16.15,16.33,15.76,15.99,80434,0
2014-05-05,15.8,16.47,15.66,16.24,103701,0
2014-05-06,16.14,16.8,15.81,15.93,70157,0
2014-05-07,15.99,16.702,15.125,15.64,91640,0
2014-05-08,15.65,16.12,15.38,15.61,65720,0
2014-05-09,15.46,15.82,15.15,15.61,56166,0
2014-05-12,15.81,16.98,15.81,16.84,158819,0
2014-05-13,16.76,17.639,16.63,17.23,100069,0
2014-05-14,17.19,17.739,16.8,17.61,108378,0
2014-05-15,15.71,15.95,13.44,14.27,722751,0
2014-05-16,14.4,14.4,13.52,13.86,185531,0
2014-05-19,13.7,13.88,12.8,13.02,237139,0
2014-05-20,13.291,13.47,12.5,13.15,165278,0
2014-05-21,13.1,13.35,12.67,13.22,173893,0
2014-05-22,13.21,13.7,13.06,13.41,114868,0
2014-05-23,13.46,13.7,13.04,13.44,93959,0
2014-05-27,13.58,13.58,13.02,13.26,85777,0
2014-05-28,13.15,13.27,12.8,13.01,74455,0
2014-05-29,13.01,13.4,12.91,13.24,87273,0
2014-05-30,13.17,13.4,12.81,12.95,84578,0
2014-06-02,12.93,12.99,12.25,12.55,104006,0
2014-06-03,12.6,12.63,11.85,12.21,124458,0
2014-06-04,12.23,12.23,11.47,12.17,190080,0
2014-06-05,12.17,12.77,12.11,12.68,117201,0
2014-06-06,12.61,12.84,12.4,12.62,59037,0
2014-06-09,12.63,12.7,12.15,12.2,94117,0
2014-06-10,12.28,12.3,11.86,12.1,78300,0
2014-06-11,11.93,12.59,11.91,12.5,56140,0
2014-06-12,12.59,12.7,12.015,12.12,76065,0
2014-06-13,12.04,12.64,12.04,12.38,42527,0
2014-06-16,12.41,12.607,12.21,12.3,25359,0
2014-06-17,12.33,12.888,12.211,12.66,77395,0
2014-06-18,12.68,12.74,12.37,12.66,34665,0
2014-06-19,12.73,12.86,12.61,12.68,48991,0
2014-06-20,12.61,12.83,12.31,12.8,43762,0
2014-06-23,12.76,12.83,12.2,12.29,46073,0
2014-06-24,12.38,12.38,11.7,11.71,92791,0
2014-06-25,11.72,11.84,11.28,11.48,74260,0
2014-06-26,11.44,12.06,11.44,11.98,49531,0
2014-06-27,11.91,12.004,11.61,11.97,39582,0
2014-06-30,11.9,12.63,11.81,12.2,53687,0
2014-07-01,12.25,12.73,12.11,12.67,50928,0
2014-07-02,12.61,12.88,12.49,12.84,70700,0
2014-07-03,12.85,12.98,12.75,12.91,24807,0
2014-07-07,12.91,13.2,12.9,13.03,38643,0
2014-07-08,13.03,13.03,11.87,12.4,118293,0
2014-07-09,12.4,12.48,12.09,12.25,31681,0
2014-07-10,11.97,12.36,11.97,12.21,47051,0
2014-07-11,12.74,12.74,12.12,12.29,61562,0
2014-07-14,12.36,12.39,11.94,12.11,76990,0
2014-07-15,12.06,12.28,11.89,11.89,41648,0
2014-07-16,12.02,12.15,11.65,11.72,69461,0
2014-07-17,11.56,11.78,11.51,11.55,38227,0
2014-07-18,11.65,12.33,11.57,12.04,71221,0
2014-07-21,11.89,12.09,11.61,11.86,59703,0
2014-07-22,11.88,12.19,11.75,11.82,67583,0
2014-07-23,11.95,12.02,11.51,11.55,80211,0
2014-07-24,11.58,11.77,11.52,11.64,65117,0
2014-07-25,11.6,11.65,11.35,11.44,56875,0
2014-07-28,11.39,11.49,11.03,11.14,86181,0
2014-07-29,11.12,11.19,10.54,10.57,109195,0
2014-07-30,10.64,10.99,10.56,10.64,74432,0
2014-07-31,10.49,10.72,10.26,10.28,85132,0
2014-08-01,10.22,10.66,9.9,9.95,130206,0
2014-08-04,10.04,10.1,9.61,9.67,85979,0
2014-08-05,9.5,10,9.32,9.7,78155,0
2014-08-06,9.56,10.14,9.5,10.1,60553,0
2014-08-07,10.13,10.13,9.62,9.7,34744,0
2014-08-08,9.78,10.07,9.71,9.96,35056,0
2014-08-11,10.08,10.72,9.99,10.52,79715,0
2014-08-12,10.45,11.445,10.45,11.4,90397,0
2014-08-13,11.41,13.64,11.3,13.39,309501,0
2014-08-14,13.41,14.44,13.41,14.12,269079,0
2014-08-15,14.03,14.2,12.756,13.319,187018,0
2014-08-18,13.25,13.25,12.4,12.8,148068,0
2014-08-19,12.86,12.99,12.56,12.62,51278,0
2014-08-20,12.48,12.78,12.3,12.32,38573,0
2014-08-21,12.3,12.505,11.52,12.22,60790,0
2014-08-22,12.22,12.41,11.96,12.25,35161,0
2014-08-25,12.18,12.49,11.986,12.05,46642,0
2014-08-26,12.11,12.36,11.98,12.16,31700,0
2014-08-27,12.13,12.39,11.981,12.31,32118,0
2014-08-28,12.3,12.39,12.15,12.2,25152,0
2014-08-29,12.2,12.24,11.99,12.22,19344,0
2014-09-02,12.2,12.96,12.07,12.81,71724,0
2014-09-03,12.91,13.2,12.51,12.66,59800,0
2014-09-04,12.596,12.78,12.28,12.32,24612,0
2014-09-05,12.33,12.35,12.1,12.1,26452,0
2014-09-08,12.01,12.5,11.75,11.97,39173,0
2014-09-09,11.9,12.04,11.771,11.87,25774,0
2014-09-10,11.85,12.34,11.76,12.17,32359,0
2014-09-11,12.14,12.24,11.8,12.14,18812,0
2014-09-12,11.94,12.235,11.87,12.05,37196,0
2014-09-15,11.98,12.03,11.05,11.44,84616,0
2014-09-16,12.29,13.41,11.74,13.18,430290,0
2014-09-17,13.18,13.29,12.3,12.95,78553,0
2014-09-18,13.08,13.08,12.42,12.69,67872,0
2014-09-19,12.82,12.82,12.16,12.64,43699,0
2014-09-22,12.5,12.5,11.86,12.09,63235,0
2014-09-23,12,12.37,11.3,11.56,113539,0
2014-09-24,11.5,11.99,11.5,11.72,33256,0
2014-09-25,11.66,11.76,11.091,11.34,44457,0
2014-09-26,11.47,11.58,11.25,11.35,25632,0
2014-09-29,11.3,11.5,11.1,11.195,38676,0
2014-09-30,11.23,11.42,11.01,11.01,48181,0
2014-10-01,11.05,11.05,10.53,10.7,64799,0
2014-10-02,10.63,11.22,10.53,11.02,45797,0
2014-10-03,11.17,11.54,10.64,10.64,23932,0
2014-10-06,10.81,11.19,10.65,10.75,14486,0
2014-10-07,11,11.01,10.69,10.75,18586,0
2014-10-08,10.66,11.23,10.6,11.15,19501,0
2014-10-09,11.212,11.212,10.63,10.76,16505,0
2014-10-10,10.76,10.98,10.69,10.74,23121,0
2014-10-13,10.68,10.76,10.166,10.245,53954,0
2014-10-14,10.01,10.48,10.01,10.38,31839,0
2014-10-15,10.13,10.76,10.07,10.52,38981,0
2014-10-16,10.16,11.065,10.16,11.01,44439,0
2014-10-17,11.22,11.749,10.99,11.15,52381,0
2014-10-20,11.2,11.48,11.2,11.24,11188,0
2014-10-21,11.283,11.459,11.01,11.34,15450,0
2014-10-22,11.6,12.01,11.49,11.74,65953,0
2014-10-23,11.93,12.168,11.81,11.97,36466,0
2014-10-24,11.98,12.08,11.792,12.08,16297,0
2014-10-27,12.06,12.06,11.49,11.63,24219,0
2014-10-28,11.85,12.88,11.85,12.75,57855,0
2014-10-29,12.71,12.88,12.295,12.48,18855,0
2014-10-30,12.47,12.73,12.13,12.49,28009,0
2014-10-31,12.56,12.759,12.45,12.62,27052,0
2014-11-03,12.7,12.7,12.29,12.38,21179,0
2014-11-04,12.32,12.87,12.1,12.8,28100,0
2014-11-05,12.82,13.665,12.71,12.75,53026,0
2014-11-06,12.79,13.07,12.57,12.78,30773,0
2014-11-07,12.74,12.83,12.41,12.46,19955,0
2014-11-10,12.65,13.2,12.57,12.65,52806,0
2014-11-11,12.55,12.98,12.11,12.15,51393,0
2014-11-12,12.2,12.47,12.05,12.44,18646,0
2014-11-13,12.17,12.59,11.88,11.999,44386,0
2014-11-14,11.97,12.18,11.75,11.881,32297,0
2014-11-17,11.99,12,11.63,11.72,32079,0
2014-11-18,11.72,11.86,11.666,11.75,33598,0
2014-11-19,11.67,11.78,11.63,11.68,17567,0
2014-11-20,11.55,11.85,11.55,11.65,23052,0
2014-11-21,11.72,11.83,11.62,11.64,14514,0
2014-11-24,11.62,11.907,11.62,11.7,16700,0
2014-11-25,11.73,11.8,11.6,11.8,34848,0
2014-11-26,11.83,12.19,11.83,11.97,28887,0
2014-11-28,11.62,12.09,11.62,11.86,11646,0
2014-12-01,11.74,11.97,11.3,11.37,40595,0
2014-12-02,11.42,11.69,11.19,11.29,20319,0
2014-12-03,11.25,11.65,11.23,11.64,30980,0
2014-12-04,11.54,11.63,11.3,11.5,16252,0
2014-12-05,11.23,11.43,11.23,11.34,20065,0
2014-12-08,11.25,11.34,10.594,10.61,52231,0
2014-12-09,10.41,10.92,10.373,10.78,34240,0
2014-12-10,10.75,10.75,10.28,10.57,43647,0
2014-12-11,10.65,10.65,10.35,10.47,49955,0
2014-12-12,10.36,10.36,9.71,10.02,50792,0
2014-12-15,10.17,10.3,9.85,9.98,38624,0
2014-12-16,9.92,10.12,9.86,9.91,20328,0
2014-12-17,9.69,10.09,9.62,9.95,67716,0
2014-12-18,10,10.27,9.919,10.19,105131,0
2014-12-19,10.27,10.44,10.2,10.34,34009,0
2014-12-22,10.32,10.407,10.04,10.15,43286,0
2014-12-23,10.1,10.27,9.93,10.13,27574,0
2014-12-24,10.14,10.16,9.81,10.08,25414,0
2014-12-26,10.05,10.3,9.93,10.04,34519,0
2014-12-29,9.94,10.13,9.829,9.87,53954,0
2014-12-30,9.8,10,9.75,9.78,34503,0
2014-12-31,9.75,10.751,9.75,10.4,63364,0
2015-01-02,10.53,10.61,10.06,10.26,16337,0
2015-01-05,10.25,10.94,10,10.42,56313,0
2015-01-06,10.42,10.75,10.254,10.35,32453,0
2015-01-07,10.43,10.6,10.32,10.53,11732,0
2015-01-08,10.63,10.974,10.57,10.69,36814,0
2015-01-09,10.7,11.159,10.7,11.125,61548,0
2015-01-12,11.19,11.25,10.51,10.65,39160,0
2015-01-13,10.69,11.16,10.53,10.66,38784,0
2015-01-14,10.51,10.79,10.51,10.58,14658,0
2015-01-15,10.61,10.67,10.25,10.26,20170,0
2015-01-16,10.29,10.43,10.265,10.41,12307,0
2015-01-20,10.4,10.47,10.4,10.47,12165,0
2015-01-21,10.5,10.53,10.22,10.22,31910,0
2015-01-22,10.38,10.39,10.1,10.15,29626,0
2015-01-23,10.24,10.36,10.16,10.17,46893,0
2015-01-26,10.22,10.41,10.02,10.17,29217,0
2015-01-27,10.35,10.42,10.23,10.27,9665,0
2015-01-28,10.33,10.51,10.2,10.42,25252,0
2015-01-29,10.52,10.52,10.03,10.19,29973,0
2015-01-30,10.21,10.24,10.03,10.15,21682,0
2015-02-02,10.26,10.37,10,10.13,43433,0
2015-02-03,10.18,10.49,10.01,10.35,18325,0
2015-02-04,10.23,10.4,10.06,10.19,21745,0
2015-02-05,10.2,10.815,10.2,10.75,117597,0
2015-02-06,10.7,10.92,10.58,10.68,37343,0
2015-02-09,10.7,10.98,10.62,10.72,115106,0
2015-02-10,11.55,11.87,11.05,11.34,134325,0
2015-02-11,11.34,11.84,11.19,11.68,57393,0
2015-02-12,11.81,12.137,11.74,12.135,72161,0
2015-02-13,12.13,12.21,11.9,12.19,30178,0
2015-02-17,12.2,12.45,11.391,12.215,64415,0
2015-02-18,12.21,12.54,12.09,12.46,40839,0
2015-02-19,12.31,12.881,12.31,12.67,68320,0
2015-02-20,12.69,12.8,12.5,12.68,24166,0
2015-02-23,12.68,12.68,12.24,12.53,42021,0
2015-02-24,12.43,12.5,12.261,12.31,27503,0
2015-02-25,12.2,12.81,12.2,12.81,31911,0
2015-02-26,12.87,13.5,12.72,13.44,66872,0
2015-02-27,13.31,13.5,13.24,13.34,21236,0
2015-03-02,13.44,13.44,13.09,13.13,21500,0
2015-03-03,12.91,13.08,12.78,12.83,26700,0
2015-03-04,12.57,13.15,12.35,12.53,30000,0
2015-03-05,12.69,13.45,12.69,13.11,73200,0
2015-03-06,13.15,13.39,12.87,12.89,22200,0
2015-03-09,13.04,13.29,12.4,12.51,32400,0
2015-03-10,12.35,12.39,12.16,12.17,15700,0
2015-03-11,12.13,12.29,12.05,12.17,15100,0
2015-03-12,12.35,12.35,12.01,12.18,10900,0
2015-03-13,12.2,12.2,11.8,11.87,17500,0
2015-03-16,11.86,11.98,11.68,11.85,14500,0
2015-03-17,11.87,12.55,11.83,12.5,40400,0
2015-03-18,12.62,13.2,12.52,12.98,45700,0
2015-03-19,13.14,13.5,13.14,13.4,36500,0
2015-03-20,13.45,13.97,13.28,13.62,62600,0
2015-03-23,13.63,14.18,13.57,14.09,53200,0
2015-03-24,14.19,14.25,13.86,14,60300,0
2015-03-25,13.89,14.05,13.13,13.19,48200,0
2015-03-26,13.45,13.45,13.06,13.13,23700,0
2015-03-27,13.12,13.59,13.03,13.48,11300,0
2015-03-30,13.67,13.67,13.1,13.24,21600,0
2015-03-31,13.33,13.33,12.94,13.036,12413,0
2015-04-01,12.96,13.1,12.82,13.1,9000,0
2015-04-02,13.14,13.15,12.89,13.04,16800,0
2015-04-06,13.02,13.05,12.64,12.81,25200,0
2015-04-07,12.84,13.01,12.82,12.86,15471,0
2015-04-08,12.97,13.27,12.82,13.14,10500,0
2015-04-09,13.13,13.13,12.03,12.05,63575,0
2015-04-10,12.19,13,12.19,12.31,18800,0
2015-04-13,12.1,12.47,12.1,12.47,26800,0
2015-04-14,12.5,12.57,12.22,12.38,13700,0
2015-04-15,12.5,12.5,12.04,12.07,29867,0
2015-04-16,12.03,12.25,11.801,11.88,25312,0
2015-04-17,11.92,11.92,11.32,11.35,70700,0
2015-04-20,11.52,12.05,11.49,11.92,24099,0
2015-04-21,11.92,12.09,11.49,11.64,23060,0
2015-04-22,11.63,11.88,11.63,11.718,13847,0
2015-04-23,11.51,11.91,11.51,11.72,16300,0
2015-04-24,11.772,12.08,11.75,12.05,21641,0
2015-04-27,12.07,12.07,11.51,11.72,18200,0
2015-04-28,11.72,11.78,11.64,11.76,11391,0
2015-04-29,11.63,11.72,11.55,11.56,15500,0
2015-04-30,11.6,11.62,11.32,11.32,22100,0
2015-05-01,11.46,11.75,11.39,11.41,8900,0
2015-05-04,11.42,11.55,11.41,11.41,14400,0
2015-05-05,11.45,11.46,11.24,11.29,19800,0
2015-05-06,11.22,11.34,11.2,11.22,12705,0
2015-05-07,11.29,11.47,11.1,11.142,32023,0
2015-05-08,11.15,11.6,11.15,11.34,10400,0
2015-05-11,11.41,11.41,11.1,11.16,34000,0
2015-05-12,11.15,11.15,11.03,11.05,28436,0
2015-05-13,11.25,11.26,11,11,23500,0
2015-05-14,11,11.3,11,11.15,26800,0
2015-05-15,11.22,11.298,11.06,11.29,17363,0
2015-05-18,11.18,11.29,11.045,11.116,12031,0
2015-05-19,11.201,11.27,11.048,11.085,15804,0
2015-05-20,11.05,11.07,10.75,10.99,39400,0
2015-05-21,10.95,11.04,10.89,10.9,16200,0
2015-05-22,10.84,10.93,10.61,10.71,29400,0
2015-05-26,10.72,10.72,10.61,10.66,21316,0
2015-05-27,10.75,10.76,10.62,10.7,10700,0
2015-05-28,10.73,10.96,10.73,10.95,10462,0
2015-05-29,10.93,10.96,10.8,10.85,14000,0
2015-06-01,10.82,10.89,10.5,10.66,56278,0
2015-06-02,11,11,10.67,10.93,19319,0
2015-06-03,10.98,11.17,10.92,11.17,18600,0
2015-06-04,11.17,11.24,11.02,11.2,10300,0
2015-06-05,11.2,11.22,11.02,11.09,17800,0
2015-06-08,11.15,11.33,11.15,11.26,24800,0
2015-06-09,11.23,11.31,11.038,11.28,18889,0
2015-06-10,11.33,11.46,11.3,11.45,12431,0
2015-06-11,11.4,11.76,11.39,11.5,11974,0
2015-06-12,11.27,11.57,11.2,11.25,33300,0
2015-06-15,11.13,11.5,11.13,11.45,10500,0
2015-06-16,11.46,11.57,11.2,11.31,22800,0
2015-06-17,11.33,11.5,10.7,10.84,37100,0
2015-06-18,10.77,10.89,10.71,10.76,58000,0
2015-06-19,10.85,10.85,10.6,10.83,38200,0
2015-06-22,10.82,10.89,10.69,10.77,27200,0
2015-06-23,10.82,11,10.82,11,5335,0
2015-06-24,10.92,10.92,10.76,10.83,19800,0
2015-06-25,10.85,10.9,10.84,10.88,6300,0
2015-06-26,10.82,10.86,10.65,10.84,13100,0
2015-06-29,10.67,10.68,10.5,10.5,23500,0
2015-06-30,10.55,10.64,10.5,10.575,6208,0
2015-07-01,10.63,10.63,10.5,10.55,7700,0
2015-07-02,10.52,10.71,10.51,10.65,10700,0
2015-07-06,10.5,10.78,10.43,10.49,11300,0
2015-07-07,10.48,10.56,10.4,10.45,12400,0
2015-07-08,10.4,10.4,10.3,10.31,14300,0
2015-07-09,10.32,10.38,10.23,10.24,14700,0
2015-07-10,10.41,10.41,10.25,10.26,10800,0
2015-07-13,10.27,10.49,10.27,10.27,11000,0
2015-07-14,10.25,10.3,10.25,10.29,6592,0
2015-07-15,10.33,10.33,9.66,10.075,45581,0
2015-07-16,10.07,10.19,10.05,10.11,25700,0
2015-07-17,10.16,10.3,10.09,10.3,12900,0
2015-07-20,10.3,10.3,10.03,10.05,16300,0
2015-07-21,9.91,10.47,9.85,10,22700,0
2015-07-22,9.97,10.13,9.81,10.06,26000,0
2015-07-23,10.01,10.1,9.92,9.99,20000,0
2015-07-24,9.92,9.97,9.88,9.88,16000,0
2015-07-27,9.85,9.85,9.72,9.75,6600,0
2015-07-28,9.77,9.8,9.69,9.73,11300,0
2015-07-29,9.69,9.81,9.69,9.78,8200,0
2015-07-30,9.74,10.11,9.68,10,149200,0
2015-07-31,10.07,10.24,9.68,9.71,37200,0
2015-08-03,9.8,10.08,9.62,9.63,23830,0
2015-08-04,9.72,9.95,9.65,9.7,9100,0
2015-08-05,9.96,9.96,9.71,9.76,6000,0
2015-08-06,9.89,9.94,9.62,9.84,14387,0
2015-08-07,9.75,9.9,9.56,9.56,22800,0
2015-08-10,9.56,9.74,9.26,9.61,19600,0
2015-08-11,9.45,9.68,9.45,9.6,14969,0
2015-08-12,9.51,9.55,9.44,9.46,5300,0
2015-08-13,9.37,9.63,9.37,9.56,16800,0
2015-08-14,9.6,9.75,9.5,9.68,7200,0
2015-08-17,9.68,9.68,9.51,9.57,3300,0
2015-08-18,9.5,9.64,9.46,9.52,10100,0
2015-08-19,9.5,9.69,9.46,9.61,10600,0
2015-08-20,9.61,9.94,9.54,9.77,37700,0
2015-08-21,9.76,9.76,9.5,9.53,22200,0
2015-08-24,9.36,9.5,9.12,9.13,29344,0
2015-08-25,9.5,9.61,9.1,9.22,16800,0
2015-08-26,9.31,9.78,9.18,9.62,46000,0
2015-08-27,9.58,9.8,9.29,9.8,14200,0
2015-08-28,9.79,9.79,9.63,9.7,9100,0
2015-08-31,9.67,9.68,9.5,9.61,4700,0
2015-09-01,9.5,9.78,9.5,9.59,5400,0
2015-09-02,9.5,9.82,9.47,9.77,13800,0
2015-09-03,9.75,9.84,9.75,9.76,5300,0
2015-09-04,9.75,9.85,9.65,9.84,30500,0
2015-09-08,9.93,10.84,9.92,10.71,53200,0
2015-09-09,10.85,11.13,9.89,9.89,48800,0
2015-09-10,9.96,10.38,9.91,10.2,21477,0
2015-09-11,10.13,10.45,10.13,10.39,11700,0
2015-09-14,10.89,11.39,10.59,11.26,84700,0
2015-09-15,11.26,12,11.23,11.57,65800,0
2015-09-16,11.56,12,11.56,11.96,35600,0
2015-09-17,11.96,12,11.65,11.78,33724,0
2015-09-18,11.59,12.44,11.59,12.21,59100,0
2015-09-21,12.69,13,12.5,12.87,72500,0
2015-09-22,12.66,12.83,12.51,12.71,35000,0
2015-09-23,12.74,12.9,12.646,12.86,40000,0
2015-09-24,12.7,13,12.52,12.96,22493,0
2015-09-25,13.02,13.81,12.76,12.79,94100,0
2015-09-28,12.93,13.07,12.58,12.89,65924,0
2015-09-29,12.93,12.93,12.18,12.42,51100,0
2015-09-30,12.5,13.44,12.46,13.41,63400,0
2015-10-01,13.34,13.54,13.05,13.34,62800,0
2015-10-02,13.23,13.53,13.1,13.53,23400,0
2015-10-05,13.58,13.75,13.33,13.73,98887,0
2015-10-06,13.82,15,13.78,14.49,97100,0
2015-10-07,14.46,14.929,14.23,14.78,77924,0
2015-10-08,14.7,15.33,14.32,15.12,80400,0
2015-10-09,15.13,15.75,15.05,15.65,79000,0
2015-10-12,15.68,16.34,15.57,16.2,125188,0
2015-10-13,16.2,16.24,15.24,15.61,100300,0
2015-10-14,15.68,15.75,15.33,15.51,49300,0
2015-10-15,15.51,16.7,15.3,16.61,110800,0
2015-10-16,16.7,16.7,16.33,16.7,65700,0
2015-10-19,16.88,17.49,16.6,17.45,156964,0
2015-10-20,17.67,17.67,16.87,17.56,67000,0
2015-10-21,17.5,17.5,16.21,16.82,102800,0
2015-10-22,16.78,17.5,16.53,17.19,90100,0
2015-10-23,17.24,17.25,16.55,16.91,103100,0
2015-10-26,17.17,17.99,17.13,17.98,178400,0
2015-10-27,18,18.28,17.31,17.53,82000,0
2015-10-28,17.49,17.88,17.26,17.8,72500,0
2015-10-29,17.58,18.06,17.58,17.71,36700,0
2015-10-30,17.75,17.75,17.31,17.45,27300,0
2015-11-02,17.34,18.4,17.34,18.33,86497,0
2015-11-03,18.13,18.48,17.7,18.13,56000,0
2015-11-04,18.18,18.47,18.04,18.27,42123,0
2015-11-05,18.39,18.45,17.5,17.61,76000,0
2015-11-06,17.64,18.4,17.57,18.09,70600,0
2015-11-09,17.95,18.199,15.05,15.4,259876,0
2015-11-10,15.22,15.68,14.5,15.49,142400,0
2015-11-11,15.45,15.83,15.2,15.68,72600,0
2015-11-12,15.62,15.71,15.28,15.31,68800,0
2015-11-13,15.38,16.02,15.26,15.95,40700,0
2015-11-16,15.78,15.95,15.45,15.88,74400,0
2015-11-17,15.95,15.95,15.5,15.66,22800,0
2015-11-18,15.84,15.84,15.13,15.19,41100,0
2015-11-19,14.77,15.49,14.52,14.55,73000,0
2015-11-20,14.47,15.01,14.2,14.34,54900,0
2015-11-23,14.13,14.28,13.41,13.58,128700,0
2015-11-24,13.62,14.05,13.62,13.96,31200,0
2015-11-25,13.87,15.31,13.85,15.3,51400,0
2015-11-27,15.36,16.15,14.9,15.9,33300,0
2015-11-30,16.07,16.07,15.79,15.92,69800,0
2015-12-01,15.98,16.45,15.882,16.37,54214,0
2015-12-02,16.43,16.83,16.39,16.47,39919,0
2015-12-03,16.65,16.8,16.59,16.77,34181,0
2015-12-04,16.77,17.35,16.77,17.13,36900,0
2015-12-07,16.99,17.7,16.91,17.65,54300,0
2015-12-08,17.4,17.98,16.751,17.75,51377,0
2015-12-09,17.75,17.9,17.65,17.65,31700,0
2015-12-10,17.66,17.97,17.31,17.73,47500,0
2015-12-11,16.91,17.94,16.91,17.78,39100,0
2015-12-14,16.9,17.83,16.9,17.74,45761,0
2015-12-15,17.64,17.93,17.64,17.86,66900,0
2015-12-16,17.95,18.05,17.59,17.94,39600,0
2015-12-17,17.92,17.98,17.69,17.74,31500,0
2015-12-18,17.62,17.96,17.62,17.81,35100,0
2015-12-21,17.79,17.99,17.52,17.83,40400,0
2015-12-22,17.53,17.98,17.53,17.85,17324,0
2015-12-23,17.95,17.95,17.33,17.6,35500,0
2015-12-24,17.57,17.75,17.39,17.39,13650,0
2015-12-28,17.32,17.7,16.75,17.18,39256,0
2015-12-29,17.22,17.54,16.82,17.11,19528,0
2015-12-30,17.055,17.42,16.87,17.21,23518,0
2015-12-31,17.21,17.36,16.797,17.26,29134,0
2016-01-04,17.14,17.14,16.5,16.78,45114,0
2016-01-05,16.77,17.6,16.7589,17.57,38998,0
2016-01-06,17.42,18.27,17.42,18.01,59055,0
2016-01-07,17.66,17.79,17.295,17.64,28299,0
2016-01-08,17.655,17.8,17.06,17.29,27352,0
2016-01-11,17.3,17.33,15.39,15.66,69240,0
2016-01-12,15.71,16.06,15.51,15.74,20545,0
2016-01-13,15.86,15.86,14.81,14.92,61428,0
2016-01-14,15.09,15.09,14.575,14.94,37811,0
2016-01-15,14.84,14.94,14.23,14.82,27560,0
2016-01-19,15.1,15.24,13.62,13.99,57800,0
2016-01-20,13.92,14.25,13.02,13.97,52508,0
2016-01-21,13.95,14.3806,13.81,14.07,23713,0
2016-01-22,14.36,14.7,14.11,14.6,34808,0
2016-01-25,14.57,15.03,13.72,14.26,32757,0
2016-01-26,14.26,14.926,13.95,14.82,28892,0
2016-01-27,14.8,15.07,14.25,14.35,60964,0
2016-01-28,14.56,14.56,14.11,14.14,36725,0
2016-01-29,14.14,14.5285,13.69,13.91,35993,0
2016-02-01,14.05,14.44,13.8001,14.165,29062,0
2016-02-02,14.17,14.17,13.85,14.045,20916,0
2016-02-03,14.01,14.01,13.38,13.82,26711,0
2016-02-04,13.69,14.55,13.69,14.31,35690,0
2016-02-05,14.21,14.34,13.79,13.83,27946,0
2016-02-08,13.8,13.8,12.76,13.32,34053,0
2016-02-09,14.27,15.09,14,14.88,85123,0
2016-02-10,14.88,15.105,14.54,14.81,39156,0
2016-02-11,14.48,14.7799,13.8924,14.02,42916,0
2016-02-12,14.0701,14.57,14.06,14.55,13758,0
2016-02-16,14.61,15.74,14.4969,15.54,49732,0
2016-02-17,15.74,16.12,15.711,16.09,25063,0
2016-02-18,15.97,16.45,15.97,16.2,28869,0
2016-02-19,16.21,16.36,15.95,16.31,20740,0
2016-02-22,16.36,17.22,16.23,16.28,26950,0
2016-02-23,16.2,16.41,16,16.19,10041,0
2016-02-24,16.04,17.21,16.04,17.08,30803,0
2016-02-25,16.99,17.35,16.99,17.01,28565,0
2016-02-26,17.2,17.23,16.8,16.99,14853,0
2016-02-29,17.02,17.1,16.4001,16.44,24069,0
2016-03-01,16.71,16.87,16.52,16.65,13092,0
2016-03-02,16.38,16.8299,16.2601,16.69,15904,0
2016-03-03,16.65,16.86,16.59,16.66,7836,0
2016-03-04,16.81,16.81,16.487,16.53,16633,0
2016-03-07,16.53,17,16.51,16.87,42916,0
2016-03-08,16.87,17,16.3248,16.6,16444,0
2016-03-09,16.6,16.6,16.25,16.55,9774,0
2016-03-10,16.6,16.6,16.1101,16.325,14684,0
2016-03-11,16.56,16.56,15.98,16.46,14220,0
2016-03-14,16.34,16.55,16.01,16.06,15360,0
2016-03-15,16.01,16.01,15.13,15.43,23043,0
2016-03-16,15.82,15.85,15.03,15.19,29345,0
2016-03-17,15.01,15.74,14.4401,15.635,26734,0
2016-03-18,15.6,16.37,15.4507,15.85,19463,0
2016-03-21,15.69,16,15.45,15.52,16667,0
2016-03-22,15.2946,15.9,15.25,15.72,28294,0
2016-03-23,15.62,15.79,15.1591,15.24,30980,0
2016-03-24,15.48,15.48,14.75,14.84,26835,0
2016-03-28,14.78,15.17,14.5,14.69,46626,0
2016-03-29,14.64,15.46,14.64,15.42,9011,0
2016-03-30,15.63,15.68,15.06,15.24,13963,0
2016-03-31,15.64,15.66,15.195,15.38,14017,0
2016-04-01,15.12,15.312,14.85,14.96,12846,0
2016-04-04,14.96,15.01,14.5,14.61,43974,0
2016-04-05,14.39,15,14.39,14.52,45300,0
2016-04-06,14.69,14.69,14.3,14.39,13129,0
2016-04-07,14.5299,14.5299,13.9,13.99,24235,0
2016-04-08,14.19,14.19,13.65,13.73,48212,0
2016-04-11,13.8,14.3,13.79,14.25,19862,0
2016-04-12,14.2763,14.95,13.9901,14.9,24147,0
2016-04-13,14.95,15.14,14.58,14.74,65990,0
2016-04-14,14.77,15.15,14.77,15.09,25055,0
2016-04-15,14.94,15.13,14.89,15.01,16424,0
2016-04-18,15.03,15.29,14.995,15.03,29698,0
2016-04-19,15.04,15.115,14.6301,14.96,18006,0
2016-04-20,15.08,15.25,14.71,14.73,17525,0
2016-04-21,14.84,15,14.6301,14.78,28773,0
2016-04-22,14.88,15.22,14.835,15.09,31790,0
2016-04-25,15.11,15.1978,14.89,14.93,12958,0
2016-04-26,15,15.11,14.75,14.89,12460,0
2016-04-27,14.87,15.01,14.6,14.62,12932,0
2016-04-28,14.83,14.97,14.22,14.23,25980,0
2016-04-29,14.15,14.52,14.1,14.12,11221,0
2016-05-02,14.09,14.4999,14.09,14.45,19946,0
2016-05-03,14.28,14.6299,14.18,14.59,17101,0
2016-05-04,14.55,14.78,14.26,14.36,15775,0
2016-05-05,14.72,14.81,14.46,14.7,29437,0
2016-05-06,14.72,14.81,14,14.13,39095,0
2016-05-09,14.08,14.235,13.95,13.99,32478,0
2016-05-10,14.5,16.24,14.5,16.21,124438,0
2016-05-11,15.87,16.07,15.67,15.7,33659,0
2016-05-12,15.8,15.84,15.25,15.72,37826,0
2016-05-13,15.67,16.2989,15.67,15.89,22574,0
2016-05-16,15.94,16.98,15.94,16.44,53213,0
2016-05-17,16.39,16.505,15.6998,15.93,30649,0
2016-05-18,15.83,16.55,15.83,16.085,26231,0
2016-05-19,16.06,16.36,15.75,15.75,22528,0
2016-05-20,15.88,16.215,15.75,16.08,16887,0
2016-05-23,16.1,16.52,15.87,16.18,30243,0
2016-05-24,16.2,16.52,16.2,16.48,20282,0
2016-05-25,16.5,16.7,16.04,16.15,24315,0
2016-05-26,16.3,16.3,15.77,16.13,10734,0
2016-05-27,16.02,16.19,15.9,15.9,5625,0
2016-05-31,16.1,16.295,15.7907,15.92,22880,0
2016-06-01,16.02,16.33,15.35,16.02,28070,0
2016-06-02,16.11,16.5,15.85,16.44,31725,0
2016-06-03,16.45,16.5,16.1,16.43,27696,0
2016-06-06,16.4,16.5,16.1,16.5,19332,0
2016-06-07,16.5,17.61,16.45,17.48,111232,0
2016-06-08,17.48,17.9499,17.4,17.75,61078,0
2016-06-09,17.77,18.46,17.77,18.37,115457,0
2016-06-10,18.27,18.3099,17.59,17.825,36971,0
2016-06-13,17.78,19.126,17.78,19,77039,0
2016-06-14,19,20.75,18.875,20.35,171387,0
2016-06-15,20.3,20.84,19.62,19.66,101757,0
2016-06-16,19.67,20.57,18.9532,20.14,82085,0
2016-06-17,20.13,20.3599,19.375,20.08,36689,0
2016-06-20,20.1,21.3,20.1,20.71,76084,0
2016-06-21,20.68,20.98,20.11,20.27,45819,0
2016-06-22,20.38,21.38,20.32,20.77,61277,0
2016-06-23,20.95,21.94,20.67,21.83,99766,0
2016-06-24,20.69,22.556,19.68,21.32,116000,0
2016-06-27,21.52,21.7129,19.9001,20.26,87828,0
2016-06-28,20.51,21.3226,20.3,20.7,33837,0
2016-06-29,20.75,21.168,19.65,19.92,71829,0
2016-06-30,19.69,20.73,19.4201,20.36,43687,0
2016-07-01,20.46,20.87,19.93,20.39,29231,0
2016-07-05,20,20.75,19.78,20.43,47969,0
2016-07-06,20.23,21.4495,20.23,21.08,70759,0
2016-07-07,21.125,21.39,20.3,21.1,38912,0
2016-07-08,21.13,21.67,20.8101,21.03,54849,0
2016-07-11,21.22,22.55,20.27,22.5,102812,0
2016-07-12,22.77,23.5,22.48,22.93,81505,0
2016-07-13,23,23.3,22.6,22.73,42676,0
2016-07-14,22.94,23.06,22.56,22.56,23684,0
2016-07-15,22.84,23.46,22.51,23.06,46060,0
2016-07-18,22.91,23.48,22.8,23.44,50153,0
2016-07-19,23.21,23.7,23.1372,23.44,52246,0
2016-07-20,23.44,23.8418,23.3,23.56,28377,0
2016-07-21,23.72,23.848,23.28,23.37,20839,0
2016-07-22,23.54,23.575,23.2501,23.37,32703,0
2016-07-25,23.17,23.8899,23.01,23.78,57261,0
2016-07-26,23.85,23.9,22.02,22.94,101527,0
2016-07-27,22.88,23.149,22.36,22.61,47983,0
2016-07-28,22.68,22.7,21.28,21.51,63644,0
2016-07-29,21.41,22.63,21.09,22.22,35502,0
2016-08-01,22.23,22.38,21.58,22.1,29472,0
2016-08-02,22.24,22.24,20.58,20.85,51450,0
2016-08-03,20.84,20.9648,19.65,20.8,61691,0
2016-08-04,20.59,21.18,19.9,21.05,25638,0
2016-08-05,21.12,21.74,21.12,21.26,26104,0
2016-08-08,20.36,21.3,20.36,21.1,39164,0
2016-08-09,21.19,21.59,20.54,20.7,16031,0
2016-08-10,20.8,21.2,20.3001,20.71,23024,0
2016-08-11,20.6,20.62,19.91,20.24,44636,0
2016-08-12,20.15,20.2522,19.88,20.05,22894,0
2016-08-15,20.03,20.29,19.1,19.74,74960,0
2016-08-16,19.7,20.73,19.5201,20.72,36403,0
2016-08-17,20.72,20.98,20.3301,20.72,18990,0
2016-08-18,20.99,21.36,20.72,20.72,36621,0
2016-08-19,20.81,21.27,20.44,21.23,57106,0
2016-08-22,21.25,21.64,21.25,21.33,27803,0
2016-08-23,21.36,21.54,20.66,20.99,19207,0
2016-08-24,20.92,21.53,20.8,21.105,22535,0
2016-08-25,20.87,21.59,20.87,21.06,18604,0
2016-08-26,21.12,21.3799,20.95,21.28,23186,0
2016-08-29,21.18,21.58,20.8213,21.32,18966,0
2016-08-30,21.44,21.6039,20.41,20.42,44500,0
2016-08-31,20.56,20.73,20.392,20.56,17230,0
2016-09-01,20.56,20.56,19.92,20.11,19418,0
2016-09-02,20.16,20.33,19.5,19.67,26839,0
2016-09-06,19.73,20.6,19.66,20.6,28070,0
2016-09-07,20.49,20.49,20.22,20.45,10597,0
2016-09-08,20.45,20.78,20.17,20.39,19044,0
2016-09-09,20.45,20.45,19.9543,20.0426,38042,0
2016-09-12,20.02,20.5,19.945,20.49,14439,0
2016-09-13,20.53,20.62,20,20.19,20609,0
2016-09-14,20.2,20.365,19.45,19.77,42989,0
2016-09-15,19.72,19.72,19.11,19.52,36746,0
2016-09-16,19.5,20.24,19.4128,20.1,28166,0
2016-09-19,20.1,20.799,19.845,20.36,54782,0
2016-09-20,20.32,20.98,20.03,20.29,21683,0
2016-09-21,20.28,20.895,20.0001,20.8,35459,0
2016-09-22,20.64,20.97,20.601,20.87,34575,0
2016-09-23,20.87,20.87,20.0021,20.26,23453,0
2016-09-26,20.03,20.23,19.6401,19.73,41300,0
2016-09-27,19.79,20.43,19.71,20.38,22855,0
2016-09-28,20.3,20.71,20.2101,20.51,16681,0
2016-09-29,20.36,20.36,19.76,20.22,29307,0
2016-09-30,20.11,20.57,20.1,20.54,36047,0
2016-10-03,20.34,20.7399,20.26,20.45,21438,0
2016-10-04,20.4199,20.4199,19.22,19.34,38808,0
2016-10-05,19.34,20,18.5,19.7,192051,0
2016-10-06,19.72,20.4599,19.535,19.9,87263,0
2016-10-07,20.05,20.07,19.575,20.01,54022,0
2016-10-10,20.08,21.01,19.88,20.97,36514,0
2016-10-11,20.93,21,20,20.08,16636,0
2016-10-12,20,20.87,19.6696,19.99,34221,0
2016-10-13,19.77,20.005,19.66,19.94,14796,0
2016-10-14,19.98,20.1,19.4,19.74,16541,0
2016-10-17,19.7,19.8,19.01,19.36,24369,0
2016-10-18,19.65,20.1799,19.5,19.54,17393,0
2016-10-19,19.53,19.88,19.3101,19.76,17754,0
2016-10-20,19.85,19.97,19.6,19.74,18772,0
2016-10-21,19.6,19.97,19.265,19.41,20690,0
2016-10-24,19.54,19.96,19.44,19.55,19925,0
2016-10-25,19.67,19.715,19.0201,19.23,29199,0
2016-10-26,19,19.01,18.575,18.71,27400,0
2016-10-27,18.91,18.91,17.67,18.05,39324,0
2016-10-28,17.85,18.15,17.8,17.83,19605,0
2016-10-31,17.8,18.25,17.105,18.15,23541,0
2016-11-01,18.05,18.05,15.95,16.6,71977,0
2016-11-02,16.6,17.15,16.6,16.95,28017,0
2016-11-03,17,17.15,16.41,16.65,12335,0
2016-11-04,16.7,17,16.55,16.55,8109,0
2016-11-07,16.8,16.89,16.5,16.6,14959,0
2016-11-08,16.51,16.6,15.75,16.15,44865,0
2016-11-09,16,16.32,15.7,16.2,38586,0
2016-11-10,17.9,19.5,17.8872,19.15,123916,0
2016-11-11,19.65,20.5,19.05,20.15,117031,0
2016-11-14,19.75,20.4,18.9333,19,53569,0
2016-11-15,19.15,19.595,18.85,18.9,11087,0
2016-11-16,18.8,20.2,18.75,19.75,23166,0
2016-11-17,19.7,20.25,19.3,19.95,35629,0
2016-11-18,20.2,20.2,19.55,19.8,25160,0
2016-11-21,19.95,20.9,19.95,20.3,45376,0
2016-11-22,20.3,20.3,19.75,20,28060,0
2016-11-23,19.95,20.05,19.7,19.85,9406,0
2016-11-25,20,20.55,19.75,20.55,11787,0
2016-11-28,20.6,20.6,19.9,20.2,36778,0
2016-11-29,20.35,20.4,20,20.15,13949,0
2016-11-30,20.45,20.5201,19.85,20,24675,0
2016-12-01,20,20.35,19.98,20.2,18585,0
2016-12-02,20.3,20.3,19.3,19.55,18456,0
2016-12-05,19.25,20.3,18.4449,19.1,73047,0
2016-12-06,18.9,19.5,18.6,19.5,23842,0
2016-12-07,19.35,20.4,18.6,20.3,80749,0
2016-12-08,20.2,20.7,19.95,20.5,27634,0
2016-12-09,20.5,20.8,20.405,20.6,17546,0
2016-12-12,20.25,20.65,19.1,20.4,18997,0
2016-12-13,20.2,20.5,19.55,19.9,27671,0
2016-12-14,19.65,20.425,19.65,20.3,29649,0
2016-12-15,20.55,20.6,20.2,20.4,18383,0
2016-12-16,20.4,20.4,19.95,20,11149,0
2016-12-19,19.75,19.9807,19.6,19.8,23920,0
2016-12-20,19.805,20.35,19.7,20.2,14391,0
2016-12-21,20.05,20.35,19.8,20.35,15375,0
2016-12-22,20.3,20.35,19.6,19.65,13411,0
2016-12-23,19.75,19.85,19.5,19.65,20486,0
2016-12-27,19.5,19.695,19.305,19.445,14963,0
2016-12-28,19.5,19.595,18.8585,19.1,22814,0
2016-12-29,19.2,19.65,18.9,19.55,14714,0
2016-12-30,19.5,19.6206,19,19.15,30673,0
2017-01-03,19.4,19.4,19.05,19.225,18346,0
2017-01-04,19.15,19.6,19.15,19.5,18932,0
2017-01-05,19.35,20.45,19.35,20.35,35754,0
2017-01-06,20.5,20.8,20.35,20.55,25110,0
2017-01-09,20.55,20.55,20.175,20.35,18603,0
2017-01-10,20.3,20.845,20.15,20.4,21879,0
2017-01-11,20.35,20.8,19.75,20.15,15865,0
2017-01-12,20.05,20.05,19.661,19.7,16852,0
2017-01-13,19.8703,20,19.3,19.95,45381,0
2017-01-17,19.9,20.445,19.8055,20.25,42841,0
2017-01-18,20.2,20.4,20.15,20.3,13695,0
2017-01-19,20.15,20.25,19.7,19.75,8066,0
2017-01-20,19.95,19.95,19.55,19.8,12390,0
2017-01-23,19.85,19.9,19.5,19.5,11110,0
2017-01-24,19.5,19.5,19.25,19.3,10120,0
2017-01-25,19.35,19.95,19.35,19.8,9304,0
2017-01-26,19.775,20.2,19.7,19.9,26157,0
2017-01-27,19.8,19.8,19.5,19.55,11647,0
2017-01-30,19.5,19.584,19.1,19.15,22547,0
2017-01-31,19.2,19.2,18.65,18.9,25083,0
2017-02-01,19,19,18.65,19,7785,0
2017-02-02,19,19,18.55,18.7,34964,0
2017-02-03,19,19.05,18.805,19,11163,0
2017-02-06,19,19,18.2,18.35,27016,0
2017-02-07,18.5,18.6,18.35,18.6,15049,0
2017-02-08,18.6,18.6,18.5,18.5,13259,0
2017-02-09,19.5,20.24,19.5,19.65,56883,0
2017-02-10,19.815,19.99,18.9247,19.3,25273,0
2017-02-13,19.1,19.709,18.9,19.1,21902,0
2017-02-14,19.025,19.05,18.8,18.875,10357,0
2017-02-15,18.85,19,18.65,18.65,15781,0
2017-02-16,18.8,18.9,18.6,18.8,28665,0
2017-02-17,18.65,18.745,18.5,18.65,13610,0
2017-02-21,18.7,19.25,18.65,18.8,34572,0
2017-02-22,18.85,18.985,18.6,18.75,22504,0
2017-02-23,18.8163,18.8163,18.5,18.6,19725,0
2017-02-24,18.5,18.7345,18.5,18.6,13997,0
2017-02-27,18.7,18.75,18.55,18.65,11524,0
2017-02-28,18.65,18.65,18.5,18.5,10992,0
2017-03-01,18.75,18.75,18.1,18.25,61185,0
2017-03-02,18.34,18.34,18.05,18.15,12348,0
2017-03-03,18.15,18.25,17.94,18.2,14888,0
2017-03-06,18.25,18.3,17.85,17.9,20674,0
2017-03-07,18.05,18.1,17.692,18.1,11064,0
2017-03-08,17.95,18.1,17.7,17.8,17821,0
2017-03-09,17.85,18.1,17.85,18.05,14783,0
2017-03-10,18.15,18.15,17.85,18.05,13944,0
2017-03-13,18.2,18.3,18.1,18.25,13530,0
2017-03-14,18.45,18.45,17.85,18.1,30431,0
2017-03-15,18.1,18.7,18.1,18.15,35470,0
2017-03-16,18.3,18.55,18.2,18.45,14899,0
2017-03-17,18.45,18.45,17.9,18.45,23868,0
2017-03-20,18.25,18.5,18.15,18.35,16102,0
2017-03-21,18.2,18.2,17.7,18.025,36732,0
2017-03-22,17.9,18.1,17.6,17.7,22694,0
2017-03-23,17.8,17.8245,17.5,17.65,23610,0
2017-03-24,17.65,17.95,17.65,17.85,10993,0
2017-03-27,17.8,18.55,17.8,18.1,31134,0
2017-03-28,18.25,18.3,17.7,18.2,78711,0
2017-03-29,18.15,18.4,17.8,18.25,52380,0
2017-03-30,18.25,18.4,17.49,17.6,27485,0
2017-03-31,17.75,17.85,17.3,17.55,31101,0
2017-04-03,17.65,17.85,17.55,17.55,27556,0
2017-04-04,17.7247,17.75,17.3,17.45,13939,0
2017-04-05,17.455,18.25,17.4,17.75,56416,0
2017-04-06,17.8,17.8502,17.55,17.5758,29469,0
2017-04-07,17.5,17.8,17.5,17.65,16451,0
2017-04-10,17.6,17.85,17.45,17.5,46766,0
2017-04-11,17.5,18.15,17.2,18.05,19999,0
2017-04-12,18.1,18.2,17.4,17.8,13952,0
2017-04-13,17.55,18.05,17.55,17.85,16744,0
2017-04-17,17.75,18.85,17.6,18.65,56808,0
2017-04-18,18.65,18.7,18.25,18.5,23105,0
2017-04-19,18.6,18.61,18.3,18.55,17176,0
2017-04-20,18.65,18.8713,18.5,18.55,15043,0
2017-04-21,18.6,18.9,18.4,18.55,19889,0
2017-04-24,19,19.1,18.8355,19.05,22762,0
2017-04-25,19.1,19.5,19,19.2,27787,0
2017-04-26,19.15,19.2,18.85,19,9240,0
2017-04-27,19,19.725,19,19.4,21760,0
2017-04-28,19.5,19.75,19.1,19.15,11929,0
2017-05-01,19.15,19.6,19.15,19.45,11997,0
2017-05-02,19.5,19.5835,19.1244,19.35,10909,0
2017-05-03,19.35,19.35,18.9,19.05,20629,0
2017-05-04,19.05,19.05,18.85,18.95,8145,0
2017-05-05,19,19.5,18.8,19.45,24106,0
2017-05-08,19.45,19.6,19.15,19.45,29535,0
2017-05-09,19.55,19.6,19.2,19.4,6254,0
2017-05-10,20.4,22,20.4,20.75,129008,0
2017-05-11,20.8,22.3668,20.8,22.35,81542,0
2017-05-12,22.3,22.8,20.8724,22.45,45206,0
2017-05-15,22.55,23.5,21.9,23.5,62511,0
2017-05-16,23.5,23.8,22.75,22.8,50894,0
2017-05-17,23.3,23.5,22.96,23.4,50753,0
2017-05-18,23.25,23.25,23.1,23.25,31973,0
2017-05-19,23.25,23.85,23.25,23.85,49511,0
2017-05-22,23.85,23.9,23.45,23.75,42904,0
2017-05-23,23.8,24.045,23.6,23.95,48397,0
2017-05-24,23.95,24.895,23.95,24.5,58102,0
2017-05-25,24.75,24.9,24.5,24.9,47158,0
2017-05-26,24.95,25.25,24.3,24.3,68123,0
2017-05-30,24.4,24.9,24.3253,24.45,43771,0
2017-05-31,24.4,25.375,24,25.3,100365,0
2017-06-01,25.35,26.95,25.35,26.7,79543,0
2017-06-02,27,27.245,26.3,26.4,45020,0
2017-06-05,26.4,27,25.855,27,35837,0
2017-06-06,27.1,27.625,26.65,27.4,55644,0
2017-06-07,27.3,27.625,27.075,27.2,37552,0
2017-06-08,27.25,27.85,26.77,27.65,38420,0
2017-06-09,27.8,27.8,26.85,27,38906,0
2017-06-12,26.95,27.45,26.736,26.8,60759,0
2017-06-13,27,27.85,26.7,27.75,45374,0
2017-06-14,27.9,28.1,27.25,27.35,49428,0
2017-06-15,27.25,28.25,27.25,28.25,47934,0
2017-06-16,28.1,28.5,27,27.95,57771,0
2017-06-19,28.2,29,28,28.65,75679,0
2017-06-20,28.9,29.3,28.1,28.5,65626,0
2017-06-21,28.75,28.875,27.4,27.8,55520,0
2017-06-22,27.85,28.65,27.75,28.15,76266,0
2017-06-23,28.2,28.7,27.85,28.6,702614,0
2017-06-26,28.75,29.4,28.75,29.2,138942,0
2017-06-27,28.9,29.1,27.65,27.85,87281,0
2017-06-28,27.8,28.1,27.01,27.5,65404,0
2017-06-29,27.45,28.05,26.25,27.95,140280,0
2017-06-30,27.95,28.325,27.55,27.75,53048,0
2017-07-03,28.05,28.35,27.3,28.05,45632,0
2017-07-05,28.05,28.46,27.3497,27.9,42498,0
2017-07-06,27.7,28.2,27.15,28.2,68078,0
2017-07-07,28.3,28.505,27.705,28.1,48289,0
2017-07-10,28.15,28.675,27.83,28.35,73756,0
2017-07-11,28.45,28.65,27.9,28.05,36672,0
2017-07-12,28.4,28.75,27.7,28.5,52188,0
2017-07-13,28.7,29.15,28.05,28.4,84961,0
2017-07-14,28.4,28.85,28.25,28.7,52924,0
2017-07-17,28.85,31.35,28.8,31.05,166790,0
2017-07-18,31.25,31.9,29.8,29.95,104317,0
2017-07-19,30.1,30.6,29.35,29.8,79185,0
2017-07-20,29.8,29.85,28.7961,28.95,48281,0
2017-07-21,29.05,29.055,27.8,28.35,64432,0
2017-07-24,28.4,28.9,28.11,28.2,45286,0
2017-07-25,28.25,28.55,27.805,28.55,57701,0
2017-07-26,28.45,28.95,28.15,28.3,28932,0
2017-07-27,28.3,28.75,27.75,28,48704,0
2017-07-28,27.95,28.15,26.05,26.05,86411,0
2017-07-31,26,26.745,25.305,25.7,88721,0
2017-08-01,25.7,26.6805,25.65,26.4,52052,0
2017-08-02,26.75,26.75,26.325,26.55,24764,0
2017-08-03,26.3,26.855,26.05,26.2,44135,0
2017-08-04,26.2405,26.75,26,26.65,18535,0
2017-08-07,26.4,26.8137,26.1993,26.55,38614,0
2017-08-08,26.25,27.45,26.14,26.65,44073,0
2017-08-09,26.7,27.052,26.5,26.75,21752,0
2017-08-10,26.7,26.7,25.85,26.05,39815,0
2017-08-11,25.95,26.575,25.895,26.5,35389,0
2017-08-14,26.45,26.7,25.85,26.5,31407,0
2017-08-15,26.45,27.25,26.4,26.9,24626,0
2017-08-16,27,27.2,26.2,26.5,30135,0
2017-08-17,26.5,27,25.875,26.05,31993,0
2017-08-18,26.2,26.7,26.2,26.2,31262,0
2017-08-21,26.2,26.85,25.7,26.65,40327,0
2017-08-22,26.7,28.6,26.35,27.6,51470,0
2017-08-23,27.45,28,26.9,27.1,20001,0
2017-08-24,27,27.8,26.7,27.45,21588,0
2017-08-25,27.5,27.595,26.8,26.9,14720,0
2017-08-28,26.8,28.05,26.8,28.05,36695,0
2017-08-29,27.7,29.225,27.65,29.05,63433,0
2017-08-30,29.05,30.09,29.05,29.55,39239,0
2017-08-31,29.6,30.2,29.25,29.6,27638,0
2017-09-01,29.5,29.7,29.238,29.65,19104,0
2017-09-05,29.5,29.65,28.75,29.5,34931,0
2017-09-06,29.15,29.95,28.95,29.5,28252,0
2017-09-07,29.25,29.605,29.05,29.25,23938,0
2017-09-08,29,29.025,28.15,28.15,23088,0
2017-09-11,28.45,29.3,28.0625,29.2,34669,0
2017-09-12,29,29.2,28.075,28.25,25916,0
2017-09-13,28.4,28.775,28.15,28.35,20839,0
2017-09-14,28.9463,29.425,26.66,29.4,96064,0
2017-09-15,29.25,29.4,28.65,29.05,57928,0
2017-09-18,28.85,30.95,28.657,30.6,80550,0
2017-09-19,30.65,30.9,29.85,30.25,33681,0
2017-09-20,30.15,30.15,29.15,29.25,33674,0
2017-09-21,29.25,29.65,28.65,29.55,21164,0
2017-09-22,29.5,30.1,29.075,29.7,26518,0
2017-09-25,29.55,29.8,28.75,28.8,25579,0
2017-09-26,28.8,29.575,28.5,29.4,22229,0
2017-09-27,29.3889,31.2,29.3889,30.6,47253,0
2017-09-28,30.8,31,30.21,30.6,28418,0
2017-09-29,30.7,30.9,30.35,30.5,19472,0
2017-10-02,30.7,31.5,30.7,31.45,49268,0
2017-10-03,31.6,31.85,31.15,31.4,31115,0
2017-10-04,31.25,31.5,30.7286,30.95,19563,0
2017-10-05,30.95,31.35,30.75,31.25,21824,0
2017-10-06,31.15,31.5,30.6,30.6,54677,0
2017-10-09,30.55,30.6,29.4,29.7,55043,0
2017-10-10,29.8,30.6,29.5,30.45,38046,0
2017-10-11,30.5,31.19,30.0595,30.95,31444,0
2017-10-12,31,31.85,30.9,31.55,33309,0
2017-10-13,31.55,31.8418,31.1,31.45,29236,0
2017-10-16,31.4,32.5,31.4,32.2,56577,0
2017-10-17,32.25,33,32.15,32.65,41195,0
2017-10-18,32.75,33.4,32.6,32.65,47902,0
2017-10-19,32.55,33.225,31.75,32.8,26917,0
2017-10-20,33.05,33.15,32.705,33.05,26092,0
2017-10-23,33.1,33.15,32.75,32.8,23910,0
2017-10-24,32.9,33.15,32.7,32.7,30558,0
2017-10-25,32.7,32.85,32.45,32.6,18161,0
2017-10-26,32.65,32.9,32.5963,32.8,16707,0
2017-10-27,33,33.9029,32.95,33.1,46674,0
2017-10-30,33,33.05,31.2266,32.05,48700,0
2017-10-31,32.1,32.675,31.6,31.9,40428,0
2017-11-01,31.85,32.8,31.15,32.75,34169,0
2017-11-02,32.8,33.605,32.105,33,28883,0
2017-11-03,33.05,33.525,32.6,33.15,18344,0
2017-11-06,33.25,33.75,33.15,33.5,20642,0
2017-11-07,33.75,33.75,32.725,33.05,23805,0
2017-11-08,32.95,33.15,32.35,32.6,28676,0
2017-11-09,29.95,30.09,25.4,25.65,256656,0
2017-11-10,26,26,23.25,23.75,169742,0
