Date,Open,High,Low,Close,Volume,OpenInt
2005-07-27,52,52,52,52,91,0
2005-07-29,51.25,51.25,51.25,51.25,91,0
2005-08-30,51.25,51.25,51.25,51.25,600,0
2005-08-31,51.25,51.25,51.25,51.25,1350,0
2005-09-02,55,55,55,55,200,0
2005-09-06,54.5,65.75,54.5,60,986,0
2005-09-07,60,60,56.5,57,3650,0
2005-09-08,56.5,56.5,50,56.25,433,0
2005-09-13,50,50,47.5,48.7,150,0
2005-09-14,47.25,47.5,47.25,47.5,280,0
2005-09-15,51.55,51.55,50,50,706,0
2005-09-19,51,51.25,49.5,51.25,256,0
2005-09-20,48.75,50.45,48.75,50.45,260,0
2005-09-21,50.5,51,50.5,51,220,0
2005-09-22,45,46.6,45,46.6,120,0
2005-09-29,53,53,52.95,52.95,50,0
2005-10-03,47.95,52.9,47.95,52.9,58,0
2005-10-05,47.5,52.9,47.5,52.9,119,0
2005-10-06,51.5,51.5,50,50,40,0
2005-10-10,50,55,50,55,260,0
2005-10-11,56.25,56.25,50.5,50.5,80,0
2005-10-12,53.5,55,53.5,55,91,0
2005-10-13,55.75,56.25,55.75,56.25,453,0
2005-10-14,60.5,62.5,55.75,60,460,0
2005-10-17,66.1,67.25,51.25,64.9,501,0
2005-10-18,63.95,63.95,63.95,63.95,40,0
2005-10-19,58.15,59.95,58,59.95,181,0
2005-10-20,62.5,62.5,58.45,59,580,0
2005-10-24,57.5,57.5,57.5,57.5,20,0
2005-10-25,57.5,57.5,57.5,57.5,20,0
2005-10-26,57.5,57.5,51.1,55,289,0
2005-10-27,54.5,58.6,54.5,58.55,140,0
2005-11-03,58.75,65,58.75,65,232,0
2005-11-07,68.6,69.25,68.6,69.25,220,0
2005-11-08,68,69.25,64.9,64.9,284,0
2005-11-09,63.35,63.35,63.35,63.35,40,0
2005-11-11,63.75,63.75,63.75,63.75,500,0
2005-11-14,62.5,63.25,62.5,63.25,1298,0
2005-11-15,62.5,62.5,62.5,62.5,100,0
2005-11-16,63.25,63.25,63.25,63.25,40,0
2005-11-17,64.9,64.9,62.5,62.5,108,0
2005-11-21,60.05,64.9,60.05,62.5,200,0
2005-11-22,60,61.25,58.5,60,468,0
2005-11-28,57,57,57,57,20,0
2005-11-29,64.55,64.55,58.8,61.75,732,0
2005-11-30,64.4,64.4,63.2,63.2,245,0
2005-12-01,64.5,64.5,63.1,63.1,245,0
2005-12-05,58.6,58.6,58.6,58.6,60,0
2005-12-06,55.35,63.55,55.35,63.55,348,0
2005-12-07,63.5,64,60.4,64,926,0
2005-12-08,64.35,67.95,57.35,61.45,2891,0
2005-12-09,64.4,64.4,55,55,1721,0
2005-12-12,55,56,50.85,52.5,810,0
2005-12-15,49.5,50,40,50,2097,0
2005-12-16,49,49,46.85,49,220,0
2005-12-19,43.85,51.7,43.85,51.7,40,0
2005-12-20,50,50,49.9,49.9,158,0
2005-12-21,47.85,49.45,46.55,49.4,1693,0
2005-12-22,48.75,48.75,46,46.4,1483,0
2005-12-23,46.1,48.25,45,45.45,1140,0
2005-12-27,45.65,48.5,45.55,47.4,1968,0
2005-12-28,48.5,48.5,45.1,47.25,6727,0
2005-12-29,48.5,48.5,45,45.3,230,0
2005-12-30,45.45,45.45,45.45,45.45,80,0
2006-01-03,45.25,45.95,45,45,546,0
2006-01-04,47.15,47.15,47,47,220,0
2006-01-05,49.9,49.9,48.75,48.75,320,0
2006-01-06,52.7,57,52.7,54.95,410,0
2006-01-09,52.5,52.5,51,52,320,0
2006-01-10,47.5,49.6,47.3,49.55,398,0
2006-01-11,46.8,47.5,41,44.05,820,0
2006-01-12,43.65,46.85,43.5,46.75,311,0
2006-01-13,47.5,47.5,46.65,47.5,470,0
2006-01-17,50,50,48.5,48.5,624,0
2006-01-18,47,47,47,47,40,0
2006-01-19,47.2,51,46.9,47,935,0
2006-01-20,46.95,46.95,46.95,46.95,290,0
2006-01-23,44.6,44.95,41.5,44.95,239,0
2006-01-24,47.55,47.55,45,46.25,220,0
2006-01-27,47,47,45,45,170,0
2006-01-30,41.65,45.45,41.65,44.95,251,0
2006-01-31,43,43,43,43,20,0
2006-02-01,45.5,46.5,45.5,45.75,429,0
2006-02-02,45,45,45,45,78,0
2006-02-03,44.75,44.75,44.75,44.75,40,0
2006-02-06,42.5,42.5,42,42.5,400,0
2006-02-07,41.55,46.65,41.55,42.75,120,0
2006-02-09,42.5,43.3,42.5,43.25,360,0
2006-02-10,43.8,43.8,42.25,42.25,380,0
2006-02-15,41.25,41.25,41.25,41.25,21,0
2006-02-17,41.25,41.25,41.25,41.25,42,0
2006-02-23,41.25,42.5,40,42.5,202,0
2006-02-24,41.85,41.85,41.85,41.85,200,0
2006-02-27,41.5,41.5,41.5,41.5,80,0
2006-02-28,41.75,42.95,41.6,42.95,900,0
2006-03-01,44.65,44.65,40.2,41.25,1548,0
2006-03-02,41.35,43.2,41.35,43.2,816,0
2006-03-06,39.05,44,38.3,38.3,174,0
2006-03-07,42.1,42.1,40,40,438,0
2006-03-08,40,43.85,40,42.5,324,0
2006-03-09,44,44,43,43,365,0
2006-03-10,40.1,42.7,40.1,42.7,100,0
2006-03-13,40.1,41.95,40.1,41.95,80,0
2006-03-14,42.95,47.5,42.95,44.25,3192,0
2006-03-15,41.95,44.5,41.95,42.2,504,0
2006-03-16,42.85,42.85,42.85,42.85,20,0
2006-03-17,41.9,43.45,41.9,42.5,820,0
2006-03-20,41.1,42.25,41.1,41.5,550,0
2006-03-21,41.7,42.5,40,40,742,0
2006-03-22,39.25,42.25,39.25,40.2,672,0
2006-03-23,41.25,41.5,40,40,2300,0
2006-03-24,41,41.45,40.5,41.25,2256,0
2006-03-27,43.25,43.25,41.4,41.4,100,0
2006-03-28,41,41.25,41,41,211,0
2006-03-29,38.5,41.7,38.5,40.75,150,0
2006-03-30,36.7,40.45,36.7,40.25,224,0
2006-03-31,40,40,40,40,20,0
2006-04-03,40,40.05,40,40,80,0
2006-04-04,39.95,39.95,39,39,92,0
2006-04-10,37.5,38.1,37.5,38.1,52,0
2006-04-11,37.5,40.4,37.5,39,420,0
2006-04-12,39,40.25,39,39.85,242,0
2006-04-13,39.7,39.7,38.7,38.7,120,0
2006-04-17,36.4,36.9,36.4,36.9,60,0
2006-04-18,36.45,40.25,36.45,40.25,846,0
2006-04-19,40.05,40.05,36.6,39.25,266,0
2006-04-20,40.25,40.25,40.25,40.25,200,0
2006-04-21,37.6,37.6,37.6,37.6,21,0
2006-04-24,37.6,37.6,37.6,37.6,100,0
2006-04-25,39.65,39.75,39.65,39.75,53,0
2006-04-26,39.45,39.45,39.45,39.45,20,0
2006-04-27,38.9,39.2,37.25,37.25,264,0
2006-04-28,39.6,39.75,37.65,39.4,220,0
2006-05-01,40,40,36.8,37.1,160,0
2006-05-02,38.95,39.65,38.95,39,155,0
2006-05-03,39.75,40.15,39.75,40.15,40,0
2006-05-05,39.15,42.45,37.5,37.5,525,0
2006-05-09,39.2,39.25,36.25,36.6,123,0
2006-05-11,36.25,40,36.25,40,262,0
2006-05-12,40,42.5,40,41.5,782,0
2006-05-15,45,45,41.05,41.05,237,0
2006-05-16,38.85,43,37.9,43,60,0
2006-05-17,43.25,43.25,42.15,42.15,60,0
2006-05-19,44.75,44.75,41.3,42.5,862,0
2006-05-22,37.25,43.45,37.25,41.5,75,0
2006-05-23,39,39,39,39,50,0
2006-05-26,46.75,46.75,41.55,42.8,92,0
2006-05-30,44.5,44.9,44,44,80,0
2006-06-01,43.35,43.5,41.05,42.5,1220,0
2006-06-02,41,41,39.6,39.6,59,0
2006-06-05,42.85,42.85,38.75,38.75,198,0
2006-06-06,38.8,38.8,38.8,38.8,30,0
2006-06-08,44,50,44,46.45,1559,0
2006-06-09,46,46,40.6,42,204,0
2006-06-12,42.25,42.25,37.65,42.25,265,0
2006-06-13,39,39,39,39,232,0
2006-06-15,38.25,38.25,38.25,38.25,74,0
2006-06-19,37.55,38.25,37.55,38.25,358,0
2006-06-29,37.95,37.95,37.95,37.95,229,0
2006-06-30,37.7,41.4,37.7,41.4,40,0
2006-07-03,41.2,41.25,41.2,41.25,91,0
2006-07-06,41.25,42.35,41.25,42.35,40,0
2006-07-07,45,45,37.8,37.8,440,0
2006-07-12,44.5,44.5,44.5,44.5,20,0
2006-07-13,42.95,42.95,38,41.6,262,0
2006-07-14,41.35,45,39.8,39.8,218,0
2006-07-17,44.05,44.05,42.9,43.2,320,0
2006-07-20,38.25,38.85,38.25,38.85,275,0
2006-07-21,37.65,37.65,37.65,37.65,100,0
2006-07-27,38.4,38.4,38.2,38.2,120,0
2006-07-28,42.2,42.25,42.2,42.25,106,0
2006-08-01,37.65,37.65,37.65,37.65,60,0
2006-08-08,41.25,41.25,41.25,41.25,60,0
2006-08-09,41.2,41.2,38.75,38.75,70,0
2006-08-14,37.65,37.65,36.3,36.3,580,0
2006-08-15,34,39,34,39,656,0
2006-08-17,37.4,37.4,37.4,37.4,20,0
2006-08-22,37.4,37.4,37.4,37.4,20,0
2006-08-23,36.3,36.5,36.3,36.5,60,0
2006-08-28,42.4,42.4,41.8,41.8,87,0
2006-08-29,41.75,41.75,41.75,41.75,20,0
2006-08-30,36.75,36.75,36.75,36.75,23,0
2006-09-06,36.05,36.05,36.05,36.05,40,0
2006-09-15,37,37,37,37,40,0
2006-09-26,41,41,41,41,200,0
2006-09-29,37.5,41,32.5,41,304,0
2006-10-02,41.5,41.5,40.75,40.75,120,0
2006-10-03,41,50,41,41.25,1527,0
2006-10-04,41.8,41.8,33.25,36.5,2041,0
2006-10-05,39.9,40,36.85,39.95,615,0
2006-10-06,40,40,38.25,39.65,320,0
2006-10-09,38.05,39.25,38.05,39.25,80,0
2006-10-10,39,39,39,39,20,0
2006-10-11,39.4,39.5,37.85,39.5,280,0
2006-10-12,38.25,38.25,35,37,585,0
2006-10-13,38.5,38.7,37.4,37.4,484,0
2006-10-16,39.95,40.75,38.5,38.5,600,0
2006-10-17,38.5,38.5,38.5,38.5,50,0
2006-10-19,40.55,40.55,40,40.05,99,0
2006-10-23,42.5,42.5,40.6,40.6,195,0
2006-10-24,40.1,40.1,40.1,40.1,200,0
2006-10-25,42.5,42.5,40,40.45,220,0
2006-10-26,41.5,43,41.5,42.05,73,0
2006-10-27,40.5,40.5,40.5,40.5,20,0
2006-10-30,42.05,42.95,40.1,40.5,1020,0
2006-10-31,40.5,40.5,40,40.15,180,0
2006-11-02,40,40,39.8,39.8,100,0
2006-11-03,39.75,39.75,38.75,38.75,480,0
2006-11-07,41.25,42.5,41.25,42,100,0
2006-11-08,41.75,41.75,41.75,41.75,20,0
2006-11-09,40,40,38,38,177,0
2006-11-10,41.5,43.5,41.5,42.9,951,0
2006-11-13,45,46,44,44,1542,0
2006-11-14,44.25,44.25,44.25,44.25,166,0
2006-11-15,44.95,45.9,44.95,45,2580,0
2006-11-16,43.85,43.85,41.65,41.65,479,0
2006-11-17,43,43,42.5,42.5,74,0
2006-11-20,43.5,43.5,43.5,43.5,20,0
2006-11-21,43.75,43.75,43.4,43.45,488,0
2006-11-22,43.25,43.25,42.5,42.5,385,0
2006-11-24,42,42,42,42,40,0
2006-11-27,42.5,42.5,42,42,60,0
2006-11-28,43,43,41.75,42.25,228,0
2006-11-30,45.75,45.75,43.75,45,165,0
2006-12-01,42.5,42.5,42.5,42.5,40,0
2006-12-04,43.75,43.75,43.75,43.75,20,0
2006-12-05,44.45,44.45,44.45,44.45,40,0
2006-12-06,44.95,45,43.5,44.15,462,0
2006-12-07,45,45,42,42,197,0
2006-12-08,41.25,41.25,41.25,41.25,40,0
2006-12-11,42.2,42.95,42.15,42.95,221,0
2006-12-12,42.5,44.5,42.5,44.5,140,0
2006-12-13,44.8,45,44.8,45,220,0
2006-12-14,44,44,43.5,44,140,0
2006-12-15,45,45,42.85,43.75,250,0
2006-12-19,42.75,42.75,40.25,40.25,317,0
2006-12-22,42.5,42.5,42.5,42.5,20,0
2006-12-26,40.25,40.25,37.5,37.75,3568,0
2006-12-27,39.25,39.25,38.35,38.55,450,0
2006-12-28,38.5,40,37.5,38.75,1225,0
2006-12-29,39.8,39.8,39.8,39.8,280,0
2007-01-03,40.75,40.75,37.6,38.15,460,0
2007-01-04,39.9,39.9,38.95,38.95,157,0
2007-01-05,38,38,37.5,37.5,440,0
2007-01-09,37.5,37.7,36.75,37.7,1040,0
2007-01-10,38,38,37.9,37.9,60,0
2007-01-11,38,38,37.9,37.9,260,0
2007-01-12,37.75,40,37.75,39.75,280,0
2007-01-17,38.75,38.75,38.75,38.75,80,0
2007-01-22,39.75,39.75,39.75,39.75,40,0
2007-01-23,38.75,38.75,38.75,38.75,48,0
2007-01-25,39.25,39.25,39,39,40,0
2007-01-31,38.05,38.05,36.85,37,235,0
2007-02-02,36.65,36.65,36.65,36.65,120,0
2007-02-06,37.45,37.45,37.45,37.45,40,0
2007-02-07,37.25,37.25,37.25,37.25,20,0
2007-02-12,37.25,37.25,37.25,37.25,20,0
2007-02-15,37,37,37,37,20,0
2007-02-21,36.25,36.25,36.25,36.25,60,0
2007-02-23,36,36,36,36,73,0
2007-02-28,36.7,36.7,36.7,36.7,27,0
2007-03-01,36.75,36.75,36.75,36.75,85,0
2007-03-05,36.75,37,36.75,37,88,0
2007-03-06,33.25,35.95,33.05,35.45,164,0
2007-03-08,34,34,34,34,20,0
2007-03-12,33.25,33.25,29.5,30,301,0
2007-03-13,29.25,29.95,27.75,27.75,252,0
2007-03-14,27.15,27.15,26,26,80,0
2007-03-15,27.2,27.2,27.2,27.2,20,0
2007-03-16,26.75,27.7,26.75,27.5,86,0
2007-03-19,27.7,27.95,27.7,27.95,140,0
2007-03-22,26.95,27.95,26.95,27.95,100,0
2007-03-26,28.5,28.65,27.4,28.65,940,0
2007-03-27,27.75,27.75,27.5,27.5,560,0
2007-03-28,25.75,27.35,23.75,26.25,968,0
2007-03-29,23.4,23.4,23.05,23.05,173,0
2007-03-30,22.75,22.75,18.75,20,2359,0
2007-04-02,20.75,20.75,17.6,17.95,3633,0
2007-04-03,18.25,18.75,18.2,18.3,580,0
2007-04-04,17.8,18.25,17.8,18.25,63,0
2007-04-05,24.95,44.95,20.55,27.05,25377,0
2007-04-09,29.55,43.65,29.25,36.05,28207,0
2007-04-10,35.5,36,32.55,33,8787,0
2007-04-11,33.45,33.45,30,31.15,4509,0
2007-04-12,31.25,31.5,30.1,30.25,1209,0
2007-04-13,30.4,30.55,27.25,28.75,6406,0
2007-04-16,28.9,30.75,25.1,28.5,8816,0
2007-04-17,27.35,28.4,26.55,27.55,1329,0
2007-04-18,26.8,28.75,25.6,25.65,1238,0
2007-04-19,25.4,26.25,25,25.3,1656,0
2007-04-20,26.3,26.3,25,25.45,460,0
2007-04-23,25.25,25.25,24.3,24.8,2258,0
2007-04-24,24.25,24.85,23.05,23.4,980,0
2007-04-25,23.25,23.4,21.3,22.8,986,0
2007-04-26,22.75,22.95,22.75,22.85,257,0
2007-04-27,22.75,23.2,22.2,22.9,280,0
2007-04-30,22.7,22.7,22,22.2,816,0
2007-05-01,22.2,22.2,22.2,22.2,390,0
2007-05-02,22.5,22.5,22,22,180,0
2007-05-03,22,22.1,18.75,22.1,2930,0
2007-05-04,21.95,21.95,20.15,20.15,571,0
2007-05-07,20.75,26.5,20.25,24.55,3480,0
2007-05-08,25,30.95,24.65,28,6963,0
2007-05-09,27,27.25,25,25.75,5679,0
2007-05-10,24.5,24.5,22.75,23.25,2280,0
2007-05-11,22.5,23.8,22.5,23.8,488,0
2007-05-14,23.75,24.05,23.5,23.5,452,0
2007-05-15,23.75,28.45,23.25,26.75,5735,0
2007-05-16,27,28.75,26.55,27,3503,0
2007-05-17,26.75,26.75,26.1,26.2,140,0
2007-05-18,26.2,29.5,26.2,29.5,5904,0
2007-05-21,29.5,29.5,26.25,26.25,3109,0
2007-05-22,26.25,26.5,24.5,25.2,5520,0
2007-05-23,24.75,24.75,23,23.25,3526,0
2007-05-24,23.75,23.75,22.75,22.8,1170,0
2007-05-25,23.35,23.35,22.65,22.65,67,0
2007-05-29,23.3,23.4,22.9,23.4,652,0
2007-05-30,23.15,23.25,21,22.25,1180,0
2007-05-31,22.3,24,22.3,22.85,623,0
2007-06-04,22.5,22.95,18.75,20,5099,0
2007-06-05,20,21.25,18.95,19.9,3683,0
2007-06-06,20.45,20.45,19.9,20,1180,0
2007-06-07,20.2,20.2,20,20,460,0
2007-06-08,19.9,22.75,19.9,20.7,1549,0
2007-06-11,20.6,20.8,20.6,20.8,70,0
2007-06-12,21.4,21.4,20.6,20.6,434,0
2007-06-13,20,20.05,20,20,270,0
2007-06-14,20,20,19.9,19.9,356,0
2007-06-15,19.9,19.9,19.9,19.9,180,0
2007-06-18,19.85,20,19.8,19.8,1077,0
2007-06-19,17.75,18.75,17.75,18.6,5285,0
2007-06-20,18.65,19.25,17.85,18.25,2480,0
2007-06-21,17.75,18.55,17.5,18.4,1216,0
2007-06-22,18.25,18.25,17.5,17.5,821,0
2007-06-25,19.15,19.15,17.75,18,1196,0
2007-06-26,19.05,21,18.65,19.85,6656,0
2007-06-27,20,20,19.05,19.25,718,0
2007-06-28,18.4,19,18,19,2930,0
2007-06-29,19.9,19.9,17.75,18.4,2400,0
2007-07-02,18.1,18.1,18.1,18.1,40,0
2007-07-03,18,18,18,18,40,0
2007-07-05,19.75,21.45,18,18,3756,0
2007-07-06,18,18,18,18,123,0
2007-07-09,18,19.5,17.95,18.15,651,0
2007-07-10,19.35,19.75,17.75,19.05,1200,0
2007-07-11,19,19,17.9,17.9,220,0
2007-07-12,18,19.2,18,18.5,396,0
2007-07-13,18.5,18.75,18.5,18.75,320,0
2007-07-16,18.35,19.25,18.25,18.55,720,0
2007-07-17,18.55,19.2,18.55,19.2,86,0
2007-07-18,19.45,19.45,19.15,19.15,560,0
2007-07-19,18.25,19.65,18.25,19.65,217,0
2007-07-20,19.4,20,18.5,18.55,1493,0
2007-07-23,19.7,19.7,18.3,18.75,1040,0
2007-07-24,18.5,18.95,18.5,18.5,623,0
2007-07-25,18.55,18.55,18.35,18.35,220,0
2007-07-26,18.4,18.4,18.4,18.4,20,0
2007-07-27,18.5,19.85,17.85,19.85,483,0
2007-07-30,20,20,18.75,18.75,434,0
2007-07-31,18.95,20,18.95,19.5,1094,0
2007-08-01,19.5,20,19.1,19.1,635,0
2007-08-02,19.9,20.1,19.9,20.1,40,0
2007-08-03,18.5,18.95,18.5,18.95,205,0
2007-08-07,19.85,19.85,19.5,19.5,144,0
2007-08-09,18.9,18.9,18.9,18.9,20,0
2007-08-13,18.3,18.3,18.3,18.3,30,0
2007-08-14,18.25,18.25,18.25,18.25,20,0
2007-08-15,18.1,18.1,18.1,18.1,100,0
2007-08-16,18.1,18.2,18.1,18.2,140,0
2007-08-17,18.3,18.3,18.3,18.3,40,0
2007-08-20,18.1,18.1,18.1,18.1,124,0
2007-08-21,18.05,18.05,17.85,17.9,180,0
2007-08-23,17.85,17.85,17.85,17.85,62,0
2007-08-24,18.95,18.95,18.65,18.65,80,0
2007-08-30,18.45,18.6,18.1,18.1,482,0
2007-08-31,18.05,18.05,17.75,17.75,312,0
2007-09-04,18.2,18.2,17.85,17.85,128,0
2007-09-06,18.5,18.5,18.5,18.5,40,0
2007-09-07,18.75,18.75,17.75,17.75,376,0
2007-09-10,18,18.2,17.75,17.75,734,0
2007-09-13,17.75,18.4,17.75,18.4,80,0
2007-09-14,17.75,18.75,17.75,18.75,220,0
2007-09-17,17.8,17.8,17.8,17.8,37,0
2007-09-18,17.75,17.75,17.75,17.75,60,0
2007-09-19,19.85,19.85,18.5,18.55,513,0
2007-09-20,19.2,19.2,18.1,18.1,104,0
2007-09-21,19.3,19.95,19.1,19.95,855,0
2007-09-24,19.95,20.25,19.1,20.25,753,0
2007-09-25,20.25,20.45,19.1,20.35,1494,0
2007-09-26,19.9,20.5,19.6,20.1,290,0
2007-09-28,20.25,20.5,18.4,18.4,298,0
2007-10-01,20,20.5,20,20.5,393,0
2007-10-02,18.75,20.5,18.75,20.25,461,0
2007-10-03,19.05,20.25,19,20.25,501,0
2007-10-04,19.25,20.5,19.25,20.4,460,0
2007-10-05,20.05,21.25,20.05,20.15,678,0
2007-10-08,21.25,22.5,19,19,841,0
2007-10-09,21.65,22,20.1,22,163,0
2007-10-10,25,25,22.6,23.85,1043,0
2007-10-11,23.8,23.8,22.5,22.55,1138,0
2007-10-12,21.3,24.85,21.3,23.75,1736,0
2007-10-15,24.85,24.85,22.5,23,638,0
2007-10-16,23.25,23.25,23.25,23.25,40,0
2007-10-18,23.8,24.45,23.8,24.45,260,0
2007-10-19,24.8,25.5,23,25,3321,0
2007-10-22,24.5,24.5,22.35,22.6,530,0
2007-10-23,23.25,23.25,22.75,22.75,60,0
2007-10-24,24.5,24.6,23.8,23.8,260,0
2007-10-26,24.2,24.4,24.15,24.15,120,0
2007-10-29,25,26.05,24,25.25,989,0
2007-10-30,25.8,25.9,23.5,23.5,698,0
2007-10-31,24.7,24.8,24.7,24.8,50,0
2007-11-01,23,24.7,23,23.65,249,0
2007-11-06,20,21.5,20,21.5,360,0
2007-11-07,20.15,23.6,20.15,20.25,120,0
2007-11-08,20.25,20.25,19.5,19.5,80,0
2007-11-09,20,22.9,20,20,74,0
2007-11-13,20,20,20,20,75,0
2007-11-14,23,23,20,20,620,0
2007-11-15,20.4,20.5,20.4,20.5,195,0
2007-11-16,22,22,22,22,67,0
2007-11-20,22.1,22.1,22.1,22.1,100,0
2007-11-26,19.85,19.85,19.85,19.85,100,0
2007-11-27,21.5,21.65,19.85,19.85,307,0
2007-11-28,21.65,23.55,20.05,23.55,1575,0
2007-11-29,21.1,25,20.9,22.5,1520,0
2007-11-30,21.65,24.2,20.45,21.95,1467,0
2007-12-03,22.65,24,22.6,22.6,300,0
2007-12-04,24,24,22.55,22.55,40,0
2007-12-05,22.65,22.65,22.65,22.65,20,0
2007-12-07,21.9,23.5,21.9,22.5,100,0
2007-12-10,22.95,23,22.95,23,66,0
2007-12-11,21.5,21.5,21.5,21.5,20,0
2007-12-12,21.5,23.55,20.75,23.45,879,0
2007-12-13,22,22,20.55,21,377,0
2007-12-14,20.55,22.25,20.55,22.25,163,0
2007-12-17,21.5,21.5,21.5,21.5,44,0
2007-12-18,21,21,21,21,20,0
2007-12-19,20.55,22.4,20.55,22,207,0
2007-12-21,22,22,22,22,127,0
2007-12-24,20.35,20.35,20.35,20.35,20,0
2007-12-26,20.35,20.35,20.35,20.35,20,0
2007-12-27,20.35,20.35,20.35,20.35,40,0
2007-12-28,22,22.5,22,22.5,80,0
2007-12-31,20.5,20.5,20.05,20.05,364,0
2008-01-02,20.1,20.1,19.5,19.5,230,0
2008-01-03,19.25,19.25,18.75,18.75,184,0
2008-01-04,19.9,19.9,19.9,19.9,40,0
2008-01-07,19.6,19.6,17.75,17.75,240,0
2008-01-08,18,19.35,17.75,17.75,299,0
2008-01-09,18,18,17.75,17.75,40,0
2008-01-10,19,19,19,19,40,0
2008-01-11,19,22,19,20,928,0
2008-01-16,20.5,20.55,20.5,20.55,608,0
2008-01-17,19.65,19.65,19.65,19.65,80,0
2008-01-18,19.7,19.7,18.9,19.15,406,0
2008-01-22,18.8,18.8,18.8,18.8,92,0
2008-01-23,18.15,18.15,16.45,16.5,535,0
2008-01-25,17.25,20,17.25,20,149,0
2008-01-28,20,20,19.75,19.75,140,0
2008-01-29,17.5,19.75,17.5,19.75,80,0
2008-01-31,16.5,18.7,16.25,18.5,308,0
2008-02-01,18.6,22.5,17.6,20,622,0
2008-02-04,22.2,22.2,22.1,22.1,280,0
2008-02-05,20.5,20.5,20.5,20.5,40,0
2008-02-06,21,22,21,22,175,0
2008-02-08,20.75,21.7,20.5,21.4,520,0
2008-02-12,19.15,19.15,18.1,18.1,380,0
2008-02-14,21.85,21.85,19.95,19.95,883,0
2008-02-15,18.75,22,18.75,20.4,1242,0
2008-02-20,17.75,19.95,17.05,19.95,620,0
2008-02-21,18,18.8,18,18.8,110,0
2008-02-22,18.75,19,17.5,18.6,850,0
2008-02-26,19.2,19.2,19.2,19.2,20,0
2008-02-27,18.4,18.4,18.4,18.4,60,0
2008-02-28,17.25,17.25,17.25,17.25,20,0
2008-02-29,17,17,17,17,50,0
2008-03-03,17,17,16.95,16.95,180,0
2008-03-04,17.9,18.45,17.9,18.45,80,0
2008-03-05,18.75,18.75,18.75,18.75,20,0
2008-03-06,16.95,20.85,16.95,19.05,797,0
2008-03-07,19.1,20,19.05,19.05,88,0
2008-03-10,18.5,19.25,16.8,16.8,522,0
2008-03-11,16.5,19.25,16.5,19.25,80,0
2008-03-12,19,19.5,17,17.65,1069,0
2008-03-14,19.2,20,15.75,16,1629,0
2008-03-17,16,16,16,16,318,0
2008-03-18,16.25,16.25,16.25,16.25,23,0
2008-03-19,16.25,16.25,16.25,16.25,20,0
2008-03-20,17.25,17.25,17.25,17.25,40,0
2008-03-27,16.35,16.35,16.35,16.35,30,0
2008-03-28,16.4,16.4,15.15,15.15,1062,0
2008-03-31,16.5,16.8,16.5,16.8,60,0
2008-04-01,15.1,15.9,13.55,15.15,1934,0
2008-04-02,16.25,16.25,14,14.3,221,0
2008-04-03,15.35,15.35,15.35,15.35,38,0
2008-04-08,13.75,14.5,13.75,14.45,62,0
2008-04-09,14.9,14.95,14,14,245,0
2008-04-10,12.6,16.75,12.6,16.55,1966,0
2008-04-11,16.55,16.75,15,16.75,935,0
2008-04-14,15,16.5,15,16.5,120,0
2008-04-15,16.95,16.95,15.55,15.55,400,0
2008-04-16,15.9,15.9,15.3,15.3,40,0
2008-04-18,14.6,14.65,14.25,14.5,715,0
2008-04-25,14.35,14.75,14.35,14.75,70,0
2008-04-28,14.75,16,14.75,14.9,360,0
2008-04-29,14.15,14.15,14.15,14.15,40,0
2008-04-30,14.15,14.15,14.15,14.15,20,0
2008-05-01,16.8,16.8,16.75,16.75,100,0
2008-05-02,16.5,16.5,16.5,16.5,180,0
2008-05-05,16.25,16.25,16.25,16.25,20,0
2008-05-06,15.3,15.3,15.3,15.3,140,0
2008-05-07,15.25,15.25,14,14,220,0
2008-05-08,14,14,14,14,620,0
2008-05-20,14.1,14.2,14,14,240,0
2008-05-21,14,14,14,14,300,0
2008-05-22,14,14,14,14,200,0
2008-05-28,14.15,14.15,14,14,165,0
2008-05-29,14,16.05,14,16.05,100,0
2008-06-03,15.9,15.9,15.9,15.9,20,0
2008-06-04,15.9,15.9,14,14,51,0
2008-06-06,14,14,14,14,30,0
2008-06-09,11.7,13.1,11.7,12.75,1240,0
2008-06-10,12.15,12.15,12.15,12.15,180,0
2008-06-11,13.15,13.2,13.15,13.2,120,0
2008-06-12,12.9,12.9,12.9,12.9,59,0
2008-06-13,13,13,13,13,60,0
2008-06-18,12.5,12.5,12.5,12.5,20,0
2008-06-20,13.25,13.25,12.75,13,280,0
2008-06-30,13.75,13.75,12.25,12.25,120,0
2008-07-01,11.65,13.35,11.5,11.5,307,0
2008-07-02,12.5,12.5,12.5,12.5,20,0
2008-07-08,12.85,12.85,12.85,12.85,30,0
2008-07-16,12.05,12.05,12.05,12.05,30,0
2008-07-21,12.5,12.5,11,11.25,80,0
2008-07-31,11.75,12.05,11.35,11.35,916,0
2008-08-04,12.5,12.5,12.5,12.5,258,0
2008-08-06,10.05,12.35,10.05,12,1302,0
2008-08-07,10.5,12,10.5,11.35,185,0
2008-08-11,10.75,10.9,10.75,10.85,580,0
2008-08-12,11.8,12.75,10.75,11.15,1352,0
2008-08-13,11.5,11.5,11.5,11.5,100,0
2008-08-14,11.25,11.25,11.25,11.25,40,0
2008-08-20,9.95,9.95,9.75,9.75,40,0
2008-08-25,9.55,9.55,9.55,9.55,84,0
2008-09-02,11.3,12.2,11.25,11.95,308,0
2008-09-03,12.2,12.2,11.75,11.75,20,0
2008-09-04,10,10,9.25,9.25,220,0
2008-09-05,9,9,9,9,20,0
2008-09-17,8.85,8.85,8.85,8.85,40,0
2008-09-22,9.1,9.4,8.85,9.4,350,0
2008-09-25,8.2,11.5,7.25,7.5,1311,0
2008-09-26,8.3,8.3,7.25,7.25,180,0
2008-09-30,7.25,7.25,7.25,7.25,250,0
2008-10-07,7.15,7.75,6.5,7.75,570,0
2008-10-13,6.55,6.55,6.55,6.55,22,0
2008-10-14,5.6,5.6,1.75,3.85,1402,0
2008-10-15,4.5,7.45,4,6.95,1559,0
2008-10-16,8.45,8.45,6.55,6.55,706,0
2008-10-17,6.5,6.5,6.35,6.5,296,0
2008-10-20,5.55,5.7,5.55,5.65,140,0
2008-10-21,7.5,7.95,7.5,7.95,120,0
2008-10-22,7,7,6.75,6.75,160,0
2008-10-23,5.5,5.5,4.45,4.45,221,0
2008-10-24,4.25,5.25,4.25,5.25,120,0
2008-10-27,5.5,5.5,3.5,3.65,1424,0
2008-10-28,4.45,4.45,4.45,4.45,220,0
2008-11-04,3.5,3.5,3.3,3.3,192,0
2008-11-05,4,4.55,4,4.55,142,0
2008-11-06,6,6,4.9,4.9,229,0
2008-11-10,5.8,6.5,5.5,5.5,1094,0
2008-11-11,6.6,6.75,6.6,6.75,1008,0
2008-11-12,7,8.2,7,7.1,582,0
2008-11-13,7.95,7.95,7.95,7.95,200,0
2008-11-14,8.25,10,8.15,10,668,0
2008-11-17,10.45,10.45,8.45,9.25,646,0
2008-11-18,8.45,8.45,8.45,8.45,820,0
2008-11-20,7.6,7.6,5,6.5,226,0
2008-11-21,7.7,8,7.7,8,60,0
2008-11-24,6.8,8.5,6.8,8.5,322,0
2008-11-26,9.45,9.45,9.45,9.45,82,0
2008-11-28,7.65,9.75,7.65,9.75,120,0
2008-12-02,8.6,8.6,8.6,8.6,20,0
2008-12-03,10,10,7.6,8.5,221,0
2008-12-04,8.5,8.5,5.3,5.3,1482,0
2008-12-05,5.3,6,5.3,6,119,0
2008-12-08,6.25,6.25,6.2,6.2,53,0
2008-12-09,4.65,5.95,4.65,5.5,433,0
2008-12-10,5.95,6,5.5,5.5,240,0
2008-12-11,5.45,6,5.45,6,400,0
2008-12-15,5.2,5.2,5.1,5.1,260,0
2008-12-19,6.2,10,5.95,9.5,2578,0
2008-12-22,6.75,7.35,6.75,6.8,1850,0
2008-12-23,6.85,6.85,6.5,6.5,1717,0
2008-12-24,6.5,6.5,6.5,6.5,100,0
2008-12-29,5.25,6,5.25,5.55,282,0
2008-12-30,5.7,6,5.7,6,518,0
2008-12-31,5,6,5,5.25,1280,0
2009-01-02,5.85,8.4,4.55,5.25,1571,0
2009-01-06,6,6,5.9,6,1048,0
2009-01-07,7.4,7.4,6.9,6.9,250,0
2009-01-13,6.9,6.9,6.8,6.8,60,0
2009-01-14,7.5,7.5,5.45,5.45,60,0
2009-01-15,7.5,7.5,5.15,5.15,75,0
2009-01-21,6.95,6.95,6.75,6.75,234,0
2009-01-22,7.75,7.75,7.5,7.5,308,0
2009-01-23,7.25,7.25,4.5,5.45,457,0
2009-01-28,6.75,7.5,5.35,6.95,381,0
2009-02-06,6.75,7.5,6.75,7.15,512,0
2009-02-09,6,6,5.7,5.7,120,0
2009-02-11,4.55,4.55,4.55,4.55,300,0
2009-02-24,6.55,6.55,4.45,4.45,40,0
2009-02-26,5.65,5.7,5.65,5.7,100,0
2009-03-02,5.55,5.55,5.55,5.55,20,0
2009-03-04,6.45,6.45,6.45,6.45,20,0
2009-03-05,5.95,5.95,5.95,5.95,30,0
2009-03-06,4.35,4.35,4.35,4.35,30,0
2009-03-10,6,18,4,18,1126,0
2009-03-11,17.5,17.5,7.85,10.5,1748,0
2009-03-12,8.6,9.95,8.6,9.95,630,0
2009-03-13,8.5,14.25,8.5,12,7370,0
2009-03-16,10.35,10.65,7.5,7.9,3171,0
2009-03-17,8.9,8.9,7.75,7.9,421,0
2009-03-18,7.5,7.5,7.25,7.25,86,0
2009-03-19,8.95,8.95,8.9,8.9,210,0
2009-03-20,8.05,9.25,6.25,9.25,2850,0
2009-03-23,7.5,7.5,7.5,7.5,80,0
2009-03-25,8.3,10.5,8.3,9.5,1418,0
2009-03-26,10,11.25,10,10.5,636,0
2009-03-30,7.65,9.65,7.65,9.55,460,0
2009-03-31,7.7,7.7,7.5,7.5,540,0
2009-04-01,7.5,7.5,7.5,7.5,400,0
2009-04-02,8.65,10.5,7.8,9.9,999,0
2009-04-03,10.75,14.75,10.2,12,1282,0
2009-04-06,12,12,9.95,9.95,801,0
2009-04-07,9.5,9.6,9,9,397,0
2009-04-09,10.05,13.55,7.5,13.25,4471,0
2009-04-13,13.3,16.35,12.2,13.65,3398,0
2009-04-14,14,14,12.9,12.9,344,0
2009-04-15,12.2,15,12.2,15,222,0
2009-04-16,14,14.55,14,14.3,529,0
2009-04-17,14.95,16.25,14.85,16.25,187,0
2009-04-20,17,17,14.55,14.6,410,0
2009-04-21,14.5,15,14.5,15,150,0
2009-04-22,16.25,16.25,15.3,15.3,123,0
2009-04-23,14.5,14.6,14.05,14.6,296,0
2009-04-24,14,14,14,14,219,0
2009-04-27,16.8,24.95,14,14,3295,0
2009-04-28,15.3,17.75,15.05,17.75,585,0
2009-04-29,18.75,18.75,14,18.75,687,0
2009-04-30,18.7,18.75,13.55,18.6,1849,0
2009-05-01,15.15,17.65,14.05,16.75,260,0
2009-05-04,15.05,15.75,14.55,14.55,1005,0
2009-05-05,17.45,18,14.55,17.25,559,0
2009-05-06,16.4,18.7,14.05,17,1122,0
2009-05-07,14.55,16.95,13.8,14.8,1928,0
2009-05-08,14.5,16.35,11.25,11.25,2103,0
2009-05-11,13.75,13.75,11.75,11.75,200,0
2009-05-12,11.85,13.8,11.85,13,939,0
2009-05-13,10.8,11.85,10.7,10.7,1215,0
2009-05-14,11.1,12.4,11.1,11.2,1074,0
2009-05-15,11.15,12.25,9.6,9.85,2315,0
2009-05-18,10.95,10.95,8.6,8.6,100,0
2009-05-19,8.8,12.5,8.65,9.9,1817,0
2009-05-20,11.65,11.8,9.3,9.4,1518,0
2009-05-21,11.5,11.9,9.45,11.9,819,0
2009-05-22,11.9,11.9,9.75,9.75,770,0
2009-05-26,10.05,10.5,9.75,9.8,1677,0
2009-05-27,9.75,9.85,8.85,8.85,4531,0
2009-05-28,11.65,11.65,9.1,9.1,1863,0
2009-05-29,9.35,10.45,9.3,10.3,1399,0
2009-06-01,10,11,9,9.4,2400,0
2009-06-02,8.75,9.95,8.75,8.8,1889,0
2009-06-03,8.8,8.8,8.25,8.25,1849,0
2009-06-04,9.2,9.2,8.35,9,944,0
2009-06-05,9,9.15,8.45,8.6,1585,0
2009-06-08,9,9,8.4,8.4,718,0
2009-06-10,8.6,8.95,8.4,8.95,739,0
2009-06-11,8.95,9.05,8.95,9.05,1203,0
2009-06-12,8.95,9,8.9,8.9,140,0
2009-06-15,8.25,8.3,8.2,8.2,560,0
2009-06-16,8.25,8.25,7.5,7.5,410,0
2009-06-17,8.7,8.75,7.5,7.5,303,0
2009-06-18,8.55,8.9,7.5,7.5,1140,0
2009-06-19,8.8,8.8,8.15,8.75,560,0
2009-06-22,8.5,8.6,8,8.6,355,0
2009-06-23,8.6,8.6,8.6,8.6,47,0
2009-06-24,8.6,8.6,7.55,8,978,0
2009-06-25,7.8,9.25,6.65,7.65,6296,0
2009-06-26,7.55,7.55,6.5,6.5,2460,0
2009-06-30,8.65,8.75,6.75,6.85,5069,0
2009-07-01,8.15,8.2,7.15,7.15,510,0
2009-07-02,8.55,8.6,6.9,8.05,2901,0
2009-07-06,8.2,8.55,8,8,600,0
2009-07-07,8,8,6.85,6.85,251,0
2009-07-08,7.3,7.35,7.25,7.3,374,0
2009-07-09,6.3,7,6.25,6.45,120,0
2009-07-10,6.5,7.35,6.5,7.35,233,0
2009-07-14,7,7,6.5,7,117,0
2009-07-16,6.75,6.75,6.5,6.5,502,0
2009-07-17,6.75,7,6.75,7,674,0
2009-07-20,7,7.05,7,7,2590,0
2009-07-21,6.75,6.75,6.75,6.75,1400,0
2009-07-22,6.5,6.75,6.5,6.75,317,0
2009-07-23,6.75,7.5,6.75,7.5,1118,0
2009-07-24,7.95,7.95,7.25,7.5,2725,0
2009-07-27,7.9,7.9,7.9,7.9,71,0
2009-07-28,8,8.6,7.3,8.5,6970,0
2009-07-29,9.25,9.25,8.25,8.25,1184,0
2009-07-30,9.95,9.95,8,8.5,1310,0
2009-07-31,8.5,8.5,8.5,8.5,310,0
2009-08-03,8.6,9,8.1,9,2650,0
2009-08-04,8.5,8.5,7.85,7.85,325,0
2009-08-05,8,8,7.5,7.5,680,0
2009-08-06,7.65,7.75,7.5,7.5,210,0
2009-08-07,8.4,8.45,7.55,8.45,182,0
2009-08-10,8.75,8.95,7.55,7.55,655,0
2009-08-11,8.9,9.7,8.75,8.75,897,0
2009-08-12,8.05,9.65,8.05,9.65,555,0
2009-08-13,9.65,9.65,8.75,8.85,389,0
2009-08-14,8.6,8.6,8,8,222,0
2009-08-17,8,8.7,7.5,7.75,1833,0
2009-08-18,8.15,8.15,8.15,8.15,20,0
2009-08-19,8.15,8.15,8.1,8.1,240,0
2009-08-20,7.75,8.15,7.75,8,1140,0
2009-08-21,7.85,7.85,7.15,7.8,460,0
2009-08-24,7.5,7.5,7.3,7.3,458,0
2009-08-25,7.35,7.35,7.35,7.35,80,0
2009-08-26,7.4,7.4,7.4,7.4,20,0
2009-08-27,7.3,7.6,7.3,7.3,1132,0
2009-08-28,7.35,7.45,7.3,7.3,553,0
2009-08-31,7.25,7.25,7.25,7.25,500,0
2009-09-01,7.25,7.5,7.25,7.5,530,0
2009-09-02,8.4,8.4,7.1,7.1,863,0
2009-09-03,8.2,8.2,7.5,7.9,1715,0
2009-09-08,7.8,7.8,7.75,7.75,380,0
2009-09-09,7.65,9,7,7.1,3122,0
2009-09-10,7.1,7.1,7,7.05,447,0
2009-09-11,7.05,7.05,7,7,868,0
2009-09-14,7.05,7.05,7,7,700,0
2009-09-15,7.35,7.35,7.35,7.35,25,0
2009-09-16,7,7,7,7,1333,0
2009-09-17,7.7,7.7,7.4,7.4,142,0
2009-09-18,7,7.75,7,7.75,623,0
2009-09-21,7.15,7.7,7.1,7.1,1905,0
2009-09-22,8.4,9.25,7,8.6,6203,0
2009-09-23,8.6,8.6,7.3,7.45,4182,0
2009-09-24,7.5,7.5,7.4,7.4,899,0
2009-09-25,8.45,8.45,7.25,7.5,3196,0
2009-09-28,7.4,7.4,7.25,7.4,2993,0
2009-09-29,7.4,7.4,7.2,7.2,6220,0
2009-09-30,7.25,7.3,7.25,7.25,390,0
2009-10-02,7.1,7.7,7,7.05,907,0
2009-10-05,7.6,7.65,7.5,7.65,634,0
2009-10-06,7.65,7.65,7.1,7.1,111,0
2009-10-07,7.55,7.55,7.55,7.55,27,0
2009-10-08,7.25,7.6,7,7.55,701,0
2009-10-09,7.75,7.75,7.75,7.75,20,0
2009-10-12,7.05,7.5,6.75,6.9,1536,0
2009-10-13,6.95,6.95,6.9,6.9,1851,0
2009-10-14,6.95,7.25,6.95,7.25,2232,0
2009-10-15,6.95,6.95,6.6,6.6,240,0
2009-10-16,7.25,7.25,7.25,7.25,272,0
2009-10-19,7.05,7.05,6.75,6.8,1693,0
2009-10-20,7.25,7.45,6.75,6.75,488,0
2009-10-21,7.1,7.2,6.85,6.85,736,0
2009-10-22,7.1,7.25,6.55,7.1,2244,0
2009-10-23,7.05,7.45,7.05,7.45,1331,0
2009-10-26,7.45,7.5,6.75,7.45,2502,0
2009-10-27,7.4,7.45,7.4,7.45,354,0
2009-10-28,7,7.4,6.6,6.8,2249,0
2009-10-29,7.4,7.4,7.4,7.4,20,0
2009-10-30,7.2,7.25,6.65,6.65,402,0
2009-11-02,7.2,7.25,6.65,6.65,440,0
2009-11-03,7.2,7.2,6.6,6.6,738,0
2009-11-04,7.15,7.2,6.65,7.2,541,0
2009-11-06,7.15,7.2,7.15,7.2,140,0
2009-11-09,7.05,7.2,7.05,7.2,800,0
2009-11-10,6.8,6.8,6.65,6.65,236,0
2009-11-11,7.1,7.3,6.7,6.75,820,0
2009-11-13,7,7,6.95,7,220,0
2009-11-16,6.65,7.25,6.6,7.25,1156,0
2009-11-17,6.7,6.7,6.65,6.65,235,0
2009-11-18,6.9,7,6.55,6.55,2100,0
2009-11-19,6.55,6.6,6.55,6.6,600,0
2009-11-20,7.15,7.15,6.5,6.55,324,0
2009-11-23,6.75,7.2,6.75,7.2,700,0
2009-11-25,7.15,7.15,6.55,6.55,404,0
2009-11-27,7.15,7.15,7.15,7.15,200,0
2009-11-30,7.05,7.15,6.55,7.15,590,0
2009-12-02,6.65,6.9,6.65,6.9,680,0
2009-12-03,6.65,6.65,6.55,6.55,1904,0
2009-12-04,6.6,6.65,6.6,6.65,945,0
2009-12-07,6.5,6.5,6.45,6.45,353,0
2009-12-08,6,6.45,5.5,6.45,378,0
2009-12-09,6.45,6.5,6.45,6.5,649,0
2009-12-10,5.75,6.45,5,6.45,2700,0
2009-12-14,6.25,6.45,5.95,6.45,920,0
2009-12-15,6.25,6.25,6.25,6.25,40,0
2009-12-17,6.25,6.25,6.25,6.25,280,0
2009-12-18,6.1,6.25,6.1,6.25,780,0
2009-12-22,5.95,5.95,5.9,5.95,170,0
2009-12-23,6.5,6.5,6.3,6.35,550,0
2009-12-24,6.75,6.75,6.75,6.75,300,0
2009-12-28,6.75,6.75,6.15,6.2,560,0
2009-12-29,6.2,6.2,6.15,6.15,196,0
2009-12-30,6.15,6.15,6.15,6.15,60,0
2009-12-31,6.15,6.15,5.75,5.75,1810,0
2010-01-04,6.3,6.35,5.9,5.9,740,0
2010-01-05,6.35,6.35,6.3,6.35,366,0
2010-01-06,6.15,6.75,6.15,6.75,729,0
2010-01-07,6.75,6.75,6.05,6.75,915,0
2010-01-08,6.75,6.75,6,6.75,323,0
2010-01-11,6.75,6.75,6.05,6.75,1194,0
2010-01-12,6.25,6.75,6,6.75,1498,0
2010-01-13,6.35,6.75,6.2,6.75,493,0
2010-01-14,6.5,7.65,6.2,7,1938,0
2010-01-15,6.6,7,6.6,6.85,142,0
2010-01-19,7.25,7.25,6.2,6.3,1169,0
2010-01-20,6.6,6.6,6.6,6.6,20,0
2010-01-21,6.5,6.6,6,6.6,1558,0
2010-01-22,6.45,6.65,5.5,6.65,457,0
2010-01-25,6.1,6.1,5.5,5.85,2156,0
2010-01-26,6.35,6.4,5.9,5.9,429,0
2010-01-27,6.2,6.35,6.2,6.2,526,0
2010-01-28,5.8,5.8,5.75,5.75,85,0
2010-02-01,6.25,6.25,5.85,6.15,300,0
2010-02-02,6,6,5.75,6,930,0
2010-02-03,5.75,6,5.75,5.9,196,0
2010-02-08,5.75,5.75,5.5,5.5,280,0
2010-02-09,5.5,5.9,5.3,5.55,1200,0
2010-02-10,5.65,6.2,5.3,5.3,111,0
2010-02-11,5.2,5.25,5.2,5.25,500,0
2010-02-16,5.75,5.75,5,5,694,0
2010-02-17,5,5,5,5,300,0
2010-02-18,5.9,5.9,5.7,5.75,717,0
2010-02-19,6.1,6.4,5.9,6.4,572,0
2010-02-22,5.55,6.2,5.55,6.2,610,0
2010-02-23,5.75,5.75,5.75,5.75,51,0
2010-02-25,6.2,6.65,5.65,5.75,3028,0
2010-03-01,5.6,6.05,5.6,5.65,590,0
2010-03-02,5.95,5.95,5.95,5.95,100,0
2010-03-03,6,6,5.95,5.95,333,0
2010-03-04,5.6,5.6,5.5,5.5,272,0
2010-03-05,5.7,5.95,5.7,5.8,2325,0
2010-03-08,6.75,6.8,6.15,6.15,2088,0
2010-03-09,6.7,6.7,6.25,6.25,1463,0
2010-03-10,6.05,6.4,6,6,1235,0
2010-03-11,6.6,6.6,6.6,6.6,80,0
2010-03-12,6.55,6.95,5.5,6.35,8035,0
2010-03-15,6,6.35,6,6.35,752,0
2010-03-16,6.5,6.5,6,6.05,233,0
2010-03-17,6.05,6.45,6,6,2026,0
2010-03-18,6.2,6.2,5.95,5.95,420,0
2010-03-19,6.3,6.35,5,5.15,15165,0
2010-03-22,5.35,5.4,5.15,5.4,226,0
2010-03-23,5.3,6.5,5.3,6,5530,0
2010-03-24,6,6.25,5.95,6.25,14652,0
2010-03-25,6.4,6.4,6.15,6.15,967,0
2010-03-26,6.3,6.8,6.1,6.55,5768,0
2010-03-29,6.25,6.45,6.15,6.45,679,0
2010-03-30,6.2,6.5,6.15,6.25,1219,0
2010-03-31,6.05,6.35,6,6.15,1033,0
2010-04-01,6,6.3,5.75,6.15,2928,0
2010-04-05,5.65,6.25,5.6,6,2124,0
2010-04-06,5.85,5.85,5.85,5.85,40,0
2010-04-07,6,6,5.85,5.9,170,0
2010-04-08,5.9,6,5.9,6,41,0
2010-04-09,5.95,6.2,5.85,5.85,349,0
2010-04-12,6.2,6.2,5.85,5.85,171,0
2010-04-13,6.2,6.25,5.85,6.25,3699,0
2010-04-14,6.25,6.25,5.95,6.1,477,0
2010-04-15,6.05,6.5,5.85,6.5,2875,0
2010-04-16,6.15,6.15,6.15,6.15,82,0
2010-04-19,6.5,6.5,6.1,6.1,3768,0
2010-04-20,6.2,6.75,6.2,6.75,1407,0
2010-04-21,6.7,6.7,6.2,6.2,1537,0
2010-04-22,6.25,6.75,6.2,6.65,1658,0
2010-04-23,6.6,6.6,6.3,6.6,764,0
2010-04-26,6.5,6.5,6.05,6.1,1900,0
2010-04-27,6.1,6.25,6.05,6.05,1700,0
2010-04-29,6.4,6.4,5.85,5.85,1857,0
2010-04-30,6.15,6.5,6.1,6.5,2843,0
2010-05-03,6.7,6.7,6,6,133,0
2010-05-04,6.05,6.5,6,6,1186,0
2010-05-05,6.4,6.4,6,6.05,803,0
2010-05-06,6.05,6.05,6,6,85,0
2010-05-07,6.05,6.5,6,6,160,0
2010-05-10,6.75,6.75,6.25,6.25,1482,0
2010-05-12,5.95,6,5.85,5.85,2289,0
2010-05-13,5.8,5.85,5.8,5.8,1186,0
2010-05-14,5.8,5.8,5.6,5.7,551,0
2010-05-17,5.55,5.55,5.55,5.55,75,0
2010-05-18,5.55,5.55,5.55,5.55,80,0
2010-05-19,6,6.4,5.5,5.5,873,0
2010-05-20,5.5,5.5,4.8,5.05,2804,0
2010-05-21,5.05,5.05,5.05,5.05,20,0
2010-05-24,5.9,5.9,5.1,5.2,273,0
2010-05-25,5.7,5.75,5.1,5.1,223,0
2010-05-26,5,5.2,5,5.1,2120,0
2010-05-27,4.8,5.5,4.8,5.5,760,0
2010-06-02,5.75,5.75,5.75,5.75,20,0
2010-06-03,5.2,5.45,5,5.45,219,0
2010-06-04,5,5,4.9,4.95,489,0
2010-06-07,4.9,4.9,4.9,4.9,99,0
2010-06-08,4.95,5.75,4.95,5.4,61,0
2010-06-09,5.75,5.75,5.6,5.75,456,0
2010-06-10,5.15,5.45,5.15,5.45,237,0
2010-06-11,5.1,5.35,4.9,4.9,220,0
2010-06-14,5,5.45,5,5.45,76,0
2010-06-15,5.5,5.5,5.5,5.5,62,0
2010-06-16,5.2,5.2,5.2,5.2,40,0
2010-06-21,5.1,6,4.5,4.7,7091,0
2010-06-22,4.85,5.75,4.85,5.75,1238,0
2010-06-23,5.65,5.7,5.05,5.05,600,0
2010-06-24,5.75,5.75,5.05,5.05,268,0
2010-06-28,4.8,4.8,4.8,4.8,58,0
2010-07-06,5.15,5.15,5.15,5.15,97,0
2010-07-07,5.1,5.1,5,5,961,0
2010-07-12,5.75,5.75,4.8,4.8,262,0
2010-07-13,5.7,5.75,4.85,4.85,342,0
2010-07-14,4.85,4.85,4.75,4.75,77,0
2010-07-15,4.8,4.8,4.8,4.8,100,0
2010-07-19,4.75,4.75,4.75,4.75,201,0
2010-07-20,5.4,5.4,4.25,4.75,317,0
2010-07-22,4.75,4.75,4.75,4.75,20,0
2010-07-23,4.55,4.55,4.2,4.2,60,0
2010-07-26,4.3,4.3,4.25,4.3,385,0
2010-07-27,4.25,4.55,4.1,4.45,324,0
2010-07-28,4.5,4.8,4.45,4.75,284,0
2010-07-29,5.5,5.5,4.5,4.5,190,0
2010-08-02,4.45,4.45,4.05,4.05,431,0
2010-08-03,4.3,5.5,4.2,4.3,863,0
2010-08-04,4.05,4.3,4.05,4.3,136,0
2010-08-05,4.45,4.45,4.15,4.15,60,0
2010-08-06,4.9,5.75,4.2,4.25,1289,0
2010-08-09,4.45,4.45,4.45,4.45,40,0
2010-08-10,4.5,5.4,4.3,4.3,1696,0
2010-08-13,4.4,4.4,4.3,4.3,65,0
2010-08-16,4.15,4.35,4.15,4.25,910,0
2010-08-17,4.15,4.15,4,4.05,581,0
2010-08-18,4.05,4.1,4.05,4.1,305,0
2010-08-19,4.05,4.1,4,4.05,380,0
2010-08-23,4,4.05,4,4.05,142,0
2010-08-24,4,4.05,3.95,3.95,320,0
2010-08-25,4.05,4.05,4.05,4.05,58,0
2010-08-30,4,4.85,4,4.1,865,0
2010-08-31,4.75,4.75,4.7,4.7,221,0
2010-09-01,4.8,4.8,4.1,4.15,674,0
2010-09-02,4.05,4.05,4.05,4.05,74,0
2010-09-07,4.65,4.75,4.2,4.2,171,0
2010-09-10,4.5,4.5,4.5,4.5,100,0
2010-09-13,4.5,4.5,4.5,4.5,20,0
2010-09-14,4.75,4.75,4.75,4.75,79,0
2010-09-15,4.25,4.25,4.2,4.2,164,0
2010-09-16,4.65,4.65,4.4,4.4,40,0
2010-09-17,4.65,4.65,4.65,4.65,20,0
2010-09-20,4.65,4.65,4.25,4.25,83,0
2010-09-21,4.65,4.65,4.55,4.55,214,0
2010-09-22,4.25,4.25,4.2,4.2,40,0
2010-09-24,4.25,4.25,4.25,4.25,60,0
2010-09-27,4.65,4.65,4.55,4.55,70,0
2010-09-29,4.15,4.15,4.05,4.05,240,0
2010-09-30,4.15,4.15,4.1,4.1,302,0
2010-10-01,4.05,4.5,4.05,4.5,312,0
2010-10-05,4.5,4.5,4.5,4.5,40,0
2010-10-06,4.05,4.05,4.05,4.05,560,0
2010-10-07,4.4,4.4,4.4,4.4,40,0
2010-10-11,4.05,4.05,4.05,4.05,580,0
2010-10-12,4.3,4.3,4.05,4.05,279,0
2010-10-13,4,4.05,4,4.05,840,0
2010-10-14,4,4,4,4,1000,0
2010-10-15,4.15,4.15,4.15,4.15,400,0
2010-10-18,4.1,4.1,4.1,4.1,20,0
2010-10-20,3.9,3.9,3.5,3.65,240,0
2010-10-21,4.05,4.05,4.05,4.05,20,0
2010-10-22,4,4.05,4,4.05,93,0
2010-10-25,3.5,4,3.5,4,40,0
2010-10-26,3.95,3.95,3.95,3.95,24,0
2010-11-01,3.9,4.2,3.9,4.05,877,0
2010-11-02,4.05,4.05,4,4,440,0
2010-11-04,4,4,4,4,40,0
2010-11-08,3.85,3.85,3.85,3.85,20,0
2010-11-09,3.9,4,3.25,3.55,440,0
2010-11-11,4,4,4,4,25,0
2010-11-15,4,4,3.6,3.6,94,0
2010-11-16,4,4,3.9,3.9,159,0
2010-11-18,3.65,4,3.65,4,563,0
2010-11-19,3.65,3.65,3.65,3.65,40,0
2010-11-22,3.7,3.75,3.55,3.75,430,0
2010-11-23,3.45,3.85,3.4,3.4,96,0
2010-11-26,3.75,3.75,3.75,3.75,45,0
2010-11-30,3.5,3.5,3.5,3.5,100,0
2010-12-01,3.5,4.25,3.5,4.25,2962,0
2010-12-02,4.3,4.3,4.05,4.05,315,0
2010-12-03,4.05,4.25,4.05,4.25,826,0
2010-12-06,3.75,4.15,3.75,4,403,0
2010-12-07,4.25,4.55,4.2,4.3,2183,0
2010-12-08,4.75,4.75,4.25,4.3,1008,0
2010-12-09,4.25,4.25,4.25,4.25,20,0
2010-12-13,4.25,4.5,4.25,4.5,1098,0
2010-12-14,4.5,4.5,4.5,4.5,20,0
2010-12-15,4.75,4.85,4.75,4.85,1102,0
2010-12-16,4.85,4.85,4.85,4.85,296,0
2010-12-17,4.85,5,4.85,5,583,0
2010-12-20,5.25,5.25,5.2,5.2,153,0
2010-12-21,5.25,5.25,4.75,4.75,200,0
2010-12-22,4.75,4.75,4.75,4.75,31,0
2010-12-28,4.55,4.55,4.55,4.55,100,0
2010-12-29,5,5.05,5,5.05,98,0
2010-12-30,5.15,5.15,5,5,148,0
2010-12-31,4.5,5.55,4.5,5.25,275,0
2011-01-03,5,5.6,5,5.6,370,0
2011-01-04,5.9,5.9,4.75,4.95,731,0
2011-01-05,5.05,5.05,5.05,5.05,307,0
2011-01-06,5.1,5.75,5.05,5.75,947,0
2011-01-07,5.15,8.7,5.15,7.4,9650,0
2011-01-10,13,14.95,11.5,12.65,89417,0
2011-01-11,12.75,12.75,11.65,11.95,16931,0
2011-01-12,11.95,13,11.5,12.3,7506,0
2011-01-13,12.3,15,12,14.5,19397,0
2011-01-14,14.5,17.15,13.55,15.75,27866,0
2011-01-18,18.2,18.7,15.7,16.8,32659,0
2011-01-19,19.95,34.7,18.75,24.25,493214,0
2011-01-20,24,24.5,17.75,18,92606,0
2011-01-21,19.95,23.75,19.25,20.45,126871,0
2011-01-24,20,22.25,16.75,18.15,67067,0
2011-01-25,17.5,17.65,15.35,15.5,58643,0
2011-01-26,15.8,15.8,14.1,15.3,32525,0
2011-01-27,14.9,16.65,14.7,14.95,47021,0
2011-01-28,15.5,16.1,14.5,14.75,26325,0
2011-01-31,13.85,16.95,13,13.95,118529,0
2011-02-01,14.45,15.75,13.8,15,54659,0
2011-02-02,15.75,19,15.75,18.2,103265,0
2011-02-03,18.15,21,17.25,18.25,93234,0
2011-02-04,18.5,18.55,17.4,17.75,19925,0
2011-02-07,18.5,18.5,16,17.2,27435,0
2011-02-08,17.1,17.2,16.05,16.25,16166,0
2011-02-09,16.25,16.3,15.2,15.75,12733,0
2011-02-10,15.05,17.75,15.05,17.5,36245,0
2011-02-11,17.5,18.5,16.2,16.4,37090,0
2011-02-14,16.5,17,15.5,16.15,4868,0
2011-02-15,16.15,17.1,15.55,15.55,15158,0
2011-02-16,15.5,16.2,15.5,15.65,3740,0
2011-02-17,15.35,15.7,15.25,15.55,3504,0
2011-02-18,15.05,16.4,15,15.45,10724,0
2011-02-22,15.1,15.2,14.5,14.5,12960,0
2011-02-23,14.45,14.7,13.2,13.9,6596,0
2011-02-24,13.45,14.25,13.45,14.25,5138,0
2011-02-25,13.75,16.5,13.75,15.85,17939,0
2011-02-28,16.1,16.45,15.25,15.25,10562,0
2011-03-01,15.65,15.65,13.75,14.2,16568,0
2011-03-02,14.5,14.75,13.75,14.45,5311,0
2011-03-03,14.45,14.85,13.45,13.95,9228,0
2011-03-04,15,15,13.9,14.3,10275,0
2011-03-07,14.1,14.45,14,14,1813,0
2011-03-08,14.4,14.4,13.45,13.6,4466,0
2011-03-09,13.8,14.2,13.45,13.9,3580,0
2011-03-10,13.5,13.5,12,12.1,15775,0
2011-03-11,11.05,11.2,10.2,10.65,14196,0
2011-03-14,10.15,10.6,10,10.5,7074,0
2011-03-15,10.85,10.9,9.3,9.3,11467,0
2011-03-16,9.45,10,7.5,9.35,52376,0
2011-03-17,9.3,9.9,9.3,9.75,3429,0
2011-03-18,9.75,13,9.75,12,40070,0
2011-03-21,11.5,12.4,10.75,11.65,11064,0
2011-03-22,11.3,11.7,11.05,11.5,1449,0
2011-03-23,11.5,11.5,10.75,10.85,3893,0
2011-03-24,10.05,11.25,10,10.9,13737,0
2011-03-25,11,11.45,10.5,10.95,8897,0
2011-03-28,10.95,11.8,10.9,10.95,4929,0
2011-03-29,11,11.5,10.95,11.4,4235,0
2011-03-30,11.5,13.6,11.5,13.2,36811,0
2011-03-31,13.5,14.35,13,13,15616,0
2011-04-01,12.45,13.25,12,12.3,3197,0
2011-04-04,12.1,12.2,11.85,11.95,7773,0
2011-04-05,11.45,12.4,11.45,11.8,4552,0
2011-04-06,11.85,13.1,11.65,13.05,8066,0
2011-04-07,13,13.5,12.3,13.25,4532,0
2011-04-08,13.45,16.95,13.45,15.8,54216,0
2011-04-11,16.45,18.3,16.35,16.6,32635,0
2011-04-12,16.75,17.25,15.05,15.5,9937,0
2011-04-13,15.3,15.7,13.85,15.15,10543,0
2011-04-14,15.05,15.6,14.7,15.4,4185,0
2011-04-15,14.9,16.75,14.9,15.5,5628,0
2011-04-18,15.5,16,14.8,16,2630,0
2011-04-19,16,16.45,15.45,16.2,3046,0
2011-04-20,16.45,18.2,16.05,16.4,10312,0
2011-04-21,16.4,17,15.8,16.05,4667,0
2011-04-25,15.95,16.6,15,15.6,3818,0
2011-04-26,15.8,16.15,15.15,15.85,9002,0
2011-04-27,24.6,34.75,24.3,27.3,575675,0
2011-04-28,25.7,32.2,24.75,28.1,268875,0
2011-04-29,27.05,31.65,26.5,28.85,127263,0
2011-05-02,29.95,46.2,29.95,40,801434,0
2011-05-03,39.05,48,36.75,40.7,415915,0
2011-05-04,38.05,43.2,33.8,36.45,188472,0
2011-05-05,35.45,40.65,34.25,37.5,162628,0
2011-05-06,39.35,41.5,37.5,38.5,125953,0
2011-05-09,39,42.85,39,40.55,159954,0
2011-05-10,42,47.45,41.25,44.65,230427,0
2011-05-11,46,49,44.55,45.65,284753,0
2011-05-12,45.35,47.4,41.75,42.75,99444,0
2011-05-13,40.05,42.75,38.9,38.9,94618,0
2011-05-16,38.65,38.65,34.4,34.55,88017,0
2011-05-17,33.85,37.45,31.95,36.5,54096,0
2011-05-18,36.35,41.25,35.5,39.25,52476,0
2011-05-19,40,43.25,39.75,41,80717,0
2011-05-20,42,42.85,39.5,40.6,31263,0
2011-05-23,38.75,40,36.25,38.05,42798,0
2011-05-24,38.25,39.7,37.45,38.3,33810,0
2011-05-25,37,40.25,36.25,38,53511,0
2011-05-26,40.1,40.25,38,38.3,20177,0
2011-05-27,39.45,39.45,37.1,37.75,20946,0
2011-05-31,39.95,40,37.5,38.3,25271,0
2011-06-01,39.5,39.5,36.15,36.2,22738,0
2011-06-02,36.05,36.2,33.65,35.7,39504,0
2011-06-03,34.2,36.6,33.3,33.75,28371,0
2011-06-06,34.5,35,28.25,30.4,57272,0
2011-06-07,30.4,31.75,29,30,29768,0
2011-06-08,28.5,29.95,27.55,28,26855,0
2011-06-09,28.5,29,25.25,25.8,37908,0
2011-06-10,25.5,26.25,24.3,24.5,32239,0
2011-06-13,25.1,26.1,21.3,23.05,47902,0
2011-06-14,23.9,27,23.4,23.7,45008,0
2011-06-15,23.7,25.85,23.5,24.3,31005,0
2011-06-16,24.4,25.25,23.85,24.6,10394,0
2011-06-17,25,29.95,25,28.35,78833,0
2011-06-20,29.95,31.7,28.15,29.15,53680,0
2011-06-21,29.95,29.95,27,28.1,28334,0
2011-06-22,27.85,28.65,27.75,28.35,8895,0
2011-06-23,27.5,27.9,26.25,27,13297,0
2011-06-24,28.6,28.65,26.65,28.2,9708,0
2011-06-27,27.45,28.9,27.05,28.1,7087,0
2011-06-28,28.9,29.45,27.7,29.15,11598,0
2011-06-29,30.35,32.4,29.45,31.15,35814,0
2011-06-30,33.2,38.15,32.15,34.6,76474,0
2011-07-01,35.6,38.85,35.1,36.5,57131,0
2011-07-05,38.25,39.95,36.9,38.5,45259,0
2011-07-06,38.85,38.85,35.65,36.9,34867,0
2011-07-07,37.85,39.75,37.05,39.75,25414,0
2011-07-08,39.2,45.75,39.1,43.9,152907,0
2011-07-11,43.75,53.75,42.8,51.5,325298,0
2011-07-22,38.5,39.25,32.25,35.35,253900,0
2011-07-25,30.85,34.05,30.75,31.7,75630,0
2011-07-26,31.95,31.95,28.8,29.5,53729,0
2011-07-27,27.55,32.4,27.5,30.6,57493,0
2011-07-28,30,31.1,29,29.95,46634,0
2011-07-29,29,29.95,27.55,28.2,20412,0
2011-08-01,30.85,39.85,28.75,36.75,285006,0
2011-08-02,36.7,40.5,34.4,34.6,145702,0
2011-08-03,35.15,38.45,34.75,35.7,70945,0
2011-08-04,35.7,35.7,28,29.35,62053,0
2011-08-05,29.95,32.8,28.5,29.25,72482,0
2011-08-08,26.55,26.85,21.5,23.05,83194,0
2011-08-09,24.7,30.25,24,26,102695,0
2011-08-10,28,28,25.1,26.1,31495,0
2011-08-11,27,29.8,26.5,29.55,39038,0
2011-08-12,30,31.9,27.35,28.5,62511,0
2011-08-15,32,32,27.55,28.7,19580,0
2011-08-16,29.85,29.85,27.5,28.05,20374,0
2011-08-17,28.5,29.35,26.55,26.85,25570,0
2011-08-18,26.7,26.7,25,25.35,36608,0
2011-08-19,25,27.05,24.75,25.05,24282,0
2011-08-22,25.35,27.55,24.5,24.7,15210,0
2011-08-23,24.85,25.5,24.5,25.3,15880,0
2011-08-24,25.85,27.15,25.25,26.9,53277,0
2011-08-25,27.4,28.9,26.1,26.5,18967,0
2011-08-26,26.5,26.5,25.25,25.95,8736,0
2011-08-29,27.35,29.4,26.3,28.5,27553,0
2011-08-30,29.95,32.4,29.1,31.45,73594,0
2011-08-31,33.15,37.25,32,35.25,123623,0
2011-09-01,36.05,37,33,35,103774,0
2011-09-02,32.5,33.95,31.45,32.6,26788,0
2011-09-06,30.15,31.85,30.1,31.1,27487,0
2011-09-07,31.2,34,31.2,33.05,43326,0
2011-09-08,33.1,36,32.5,34.45,45473,0
2011-09-09,35.05,35.05,32.35,33.2,15450,0
2011-09-12,32,33,30.9,31.65,15077,0
2011-09-13,31.4,32.45,31.2,31.6,25348,0
2011-09-14,31.5,31.5,29.15,30.2,62070,0
2011-09-15,30,31.15,29.25,30.1,12065,0
2011-09-16,31.15,31.15,29.5,29.8,11562,0
2011-09-19,29.2,30,28.3,29.3,10267,0
2011-09-20,30,30,26.9,27.75,17328,0
2011-09-21,27.25,28.1,25.9,26.35,18387,0
2011-09-22,25.6,25.6,23.25,23.45,29730,0
2011-09-23,23.75,25.3,23.45,24.05,13387,0
2011-09-26,23.85,26.75,23.35,25.05,18417,0
2011-09-27,27.5,27.5,24.75,25.15,18245,0
2011-09-28,26.55,26.55,24.05,24.2,5988,0
2011-09-29,24.45,24.45,23.35,23.85,16347,0
2011-09-30,23.65,23.75,21.6,22.15,18064,0
2011-10-03,22.75,23.65,20,20.95,24409,0
2011-10-04,20.5,21.05,18.25,20.3,22119,0
2011-10-05,20.65,22.45,20.65,21.9,6904,0
2011-10-06,22.7,24.7,22.55,24.4,15868,0
2011-10-07,25,25.45,21.25,22.35,12826,0
2011-10-10,23.25,24.2,22.05,23.7,10995,0
2011-10-11,23.8,24.6,22.55,23.15,11219,0
2011-10-12,23.8,24.2,22.8,23.6,11766,0
2011-10-13,22.65,23.5,22.55,23.4,5956,0
2011-10-14,23.65,23.65,22.45,23.15,5465,0
2011-10-17,22.7,22.9,21.5,22.35,8657,0
2011-10-18,22.5,24.2,22.5,23.75,11569,0
2011-10-19,23.7,26,23,24.35,24194,0
2011-10-20,23.9,23.9,21.25,22.1,18614,0
2011-10-21,22.6,23.35,22.5,22.75,5176,0
2011-10-24,22.75,23,22,22.45,10660,0
2011-10-25,22.45,22.55,20.05,20.5,16830,0
2011-10-26,20.6,22,20.45,20.9,13246,0
2011-10-27,21.5,21.5,20.75,21.4,10108,0
2011-10-28,21.05,21.3,20.25,20.35,7184,0
2011-10-31,20.75,20.75,20,20.75,8068,0
2011-11-01,20.7,20.7,19.6,19.85,8102,0
2011-11-02,20.45,23,20.1,20.95,47918,0
2011-11-03,20.75,21.45,20.1,20.55,5135,0
2011-11-04,20.2,20.75,20.2,20.2,6018,0
2011-11-07,20.15,20.5,19.5,20,8674,0
2011-11-08,20.1,20.5,20,20.45,5233,0
2011-11-09,19.65,20.25,19.6,19.65,7588,0
2011-11-10,19.75,20.2,19,19.75,8217,0
2011-11-11,20.25,20.5,19.95,20.05,3271,0
2011-11-14,20.3,20.7,20.1,20.7,4468,0
2011-11-15,20.05,20.7,20,20.05,2983,0
2011-11-16,19.95,20.05,19.05,19.4,13993,0
2011-11-17,19.4,19.5,18.6,18.6,8336,0
2011-11-18,19,19.1,18.5,18.9,9856,0
2011-11-21,18.35,18.45,16.5,16.95,16180,0
2011-11-22,17.05,19.15,16.7,18,5149,0
2011-11-23,17.35,18.5,16.5,17.15,4291,0
2011-11-25,17.2,17.45,17.2,17.45,410,0
2011-11-28,18.8,18.8,15.85,16,10139,0
2011-11-29,16,16.85,16,16.25,4240,0
2011-11-30,17.4,21,17.05,19.35,30214,0
2011-12-01,19.35,20.7,18.1,18.1,18958,0
2011-12-02,19.55,19.95,17.9,18.4,4929,0
2011-12-05,19.35,20.2,18.75,19.5,5554,0
2011-12-06,20,20,18.75,19.3,4464,0
2011-12-07,20.05,20.4,19.05,19.95,6026,0
2011-12-08,19.95,20.05,18.75,18.9,3895,0
2011-12-09,19.65,19.7,18.4,18.45,6062,0
2011-12-12,18.3,18.35,17,17.1,7041,0
2011-12-13,17.8,19.45,17.5,17.75,5056,0
2011-12-14,18.6,18.6,17,17.35,4421,0
2011-12-15,17.55,18.1,16.85,17.1,5024,0
2011-12-16,17.25,18.25,16.45,16.85,3121,0
2011-12-19,16.55,17.35,16.45,16.45,2549,0
2011-12-20,17.2,17.2,16.25,16.3,5838,0
2011-12-21,16.65,16.85,16.25,16.85,2857,0
2011-12-22,16.95,16.95,16.2,16.4,4425,0
2011-12-23,16.3,17,16.3,16.5,1732,0
2011-12-27,17,17,16.1,16.55,2239,0
2011-12-28,16.5,16.55,15.2,15.3,4282,0
2011-12-29,15.15,16.3,15.15,15.4,5379,0
2011-12-30,15.15,15.414,15.15,15.15,7408,0
2012-01-03,15.5,16.85,15.1,15.35,10403,0
2012-01-04,15.75,16.15,15.35,15.5,3410,0
2012-01-05,16.3,16.5,15.5,16.3,3289,0
2012-01-06,16.5,17.75,16.5,17.75,10548,0
2012-01-09,18,18,17.05,17.5,3036,0
2012-01-10,17.9,18.9,17.75,18.6,6713,0
2012-01-11,18.6,18.75,18,18.25,5785,0
2012-01-12,18.7,18.75,18,18.5,4248,0
2012-01-13,18.55,18.55,16.5,17.5,10149,0
2012-01-17,17.65,18.3,17,18.05,3086,0
2012-01-18,17.5,18.25,16.6,17.45,7420,0
2012-01-19,17.6,17.8,17.15,17.25,4305,0
2012-01-20,17.2,17.2,16.5,16.6,8547,0
2012-01-23,16.75,17.15,16.5,16.75,2452,0
2012-01-24,16.75,16.75,16.45,16.5,9980,0
2012-01-25,16.75,21.75,16.5,21.5,89173,0
2012-01-26,22.5,24.9,22.25,23.15,132311,0
2012-01-27,22.85,23.1,21.3,22.55,29820,0
2012-01-30,21.3,23.35,20.75,22.25,31002,0
2012-01-31,22.5,22.5,19.1,20.75,26329,0
2012-02-01,21.25,23.5,21.25,22.4,32320,0
2012-02-02,22.5,23.25,21.65,22.25,9755,0
2012-02-03,22.5,22.5,20.75,21.2,10891,0
2012-02-06,21.95,23,21.15,22.95,34387,0
2012-02-07,22.95,23.1,21.25,21.45,19978,0
2012-02-08,21.35,21.35,20.75,20.95,12908,0
2012-02-09,21.3,21.35,19.55,20.5,20205,0
2012-02-10,19.75,21.05,19.75,20.4,13998,0
2012-02-13,20.1,21.8,20.1,21.2,9756,0
2012-02-14,21.1,21.1,20.25,20.25,4343,0
2012-02-15,20.8,21.1,19.75,19.85,6312,0
2012-02-16,21.1,21.1,20.25,20.65,5663,0
2012-02-17,20.7,20.75,19.75,20,3345,0
2012-02-21,20,20.6,19.5,20,3594,0
2012-02-22,19.75,20.45,19.75,20,3046,0
2012-02-23,20,20.25,19.5,19.65,2996,0
2012-02-24,19.55,20.25,19.55,20.25,1374,0
2012-02-27,19.95,20.25,18.9,18.9,3842,0
2012-02-28,17.9,18.05,15.1,15.85,68687,0
2012-02-29,15.85,16.55,15.85,15.9,26165,0
2012-03-01,15.85,15.9,15.1,15.5,24256,0
2012-03-02,15.7,15.75,15.2,15.6,10237,0
2012-03-05,15.55,15.65,15.25,15.5,5097,0
2012-03-06,15.25,15.3,15,15.25,7788,0
2012-03-07,15.45,15.5,15.2,15.25,4568,0
2012-03-08,15.25,15.55,15.25,15.5,3864,0
2012-03-09,15.5,15.75,15.5,15.75,6977,0
2012-03-12,15.7,16.4,15.55,16.05,6107,0
2012-03-13,16.25,16.25,15,15.7,8086,0
2012-03-14,16.25,16.6,15.3,15.45,6339,0
2012-03-15,15.6,16.3,15.05,15.45,5222,0
2012-03-16,15.6,15.75,15,15.3,6484,0
2012-03-19,15.5,15.5,15,15,3912,0
2012-03-20,15,15.35,15,15,11072,0
2012-03-21,15.05,15.2,14.5,14.75,12457,0
2012-03-22,14.75,14.8,13.75,14.3,5704,0
2012-03-23,14.5,14.9,14.35,14.7,2966,0
2012-03-26,14.65,15,14.25,14.9,5743,0
2012-03-27,14.6,15,13.35,14.3,8283,0
2012-03-28,14.25,14.8,13.45,14.35,6203,0
2012-03-29,14.35,14.35,13.5,14,7157,0
2012-03-30,14.3,14.5,13.75,14.2,3239,0
2012-04-02,13.75,14.5,13.75,14.25,1058,0
2012-04-03,13.75,14.45,13.75,14.15,4150,0
2012-04-04,14.05,14.7,14.05,14.7,7668,0
2012-04-05,14.1,14.95,14.05,14.75,1989,0
2012-04-09,14.25,14.75,14.25,14.7,492,0
2012-04-10,14.75,14.85,12.55,13.6,9763,0
2012-04-11,13.6,14.75,13.1,13.75,5111,0
2012-04-12,14.35,14.35,13.5,14.25,489,0
2012-04-13,14.25,14.5,13.5,13.8,4562,0
2012-04-16,14.15,14.4,13.65,13.75,2266,0
2012-04-17,13.85,14.4,13.85,14.2,1962,0
2012-04-18,13.95,14.7,13.75,13.75,1249,0
2012-04-19,13.85,14.45,13.75,13.75,3708,0
2012-04-20,13.65,14.4,13.6,14.4,2484,0
2012-04-23,14,14.45,13.75,14.1,2725,0
2012-04-24,14,14.3,13.5,13.5,1530,0
2012-04-25,14,15.25,13.3,14,7325,0
2012-04-26,13.85,14.45,13.8,13.8,1586,0
2012-04-27,14.05,14.3,14,14.3,1238,0
2012-04-30,14.05,14.4,13.754,14.4,2032,0
2012-05-01,14.5,14.75,13.7,14.3,2922,0
2012-05-02,14.35,14.75,13.8,14.6,2093,0
2012-05-03,14.5,14.75,13.9,13.95,2624,0
2012-05-04,14,14.1,13.2,13.75,2913,0
2012-05-07,13.45,13.7,13,13.7,4051,0
2012-05-08,13.2,14.45,12.55,13.05,12966,0
2012-05-09,12.9,14.2,12.8,14.1,3174,0
2012-05-10,13.8,14.65,13.3,13.35,1910,0
2012-05-11,13,14.4,13,14.25,2759,0
2012-05-14,13.75,14.5,13.6,14,2278,0
2012-05-15,13.8,13.85,12.6,12.7,8795,0
2012-05-16,12.7,14.5,12.7,13.5,6472,0
2012-05-17,13.95,13.95,11.45,12.05,9345,0
2012-05-18,12.2,12.85,11.55,11.75,3940,0
2012-05-21,11.75,13.2,11.75,12.05,5293,0
2012-05-22,12.3,20.9,12.25,19.95,301659,0
2012-05-23,20.15,20.15,16.8,17.7,129466,0
2012-05-24,18.1,31,18.05,28.8,1079618,0
2012-05-25,25.75,28.25,23,24.1,562719,0
2012-05-29,25.95,30.95,25.05,26.75,489432,0
2012-05-30,25.4,25.5,22.45,23.1,173840,0
2012-05-31,23.65,24.4,21.8,22.95,110514,0
2012-06-01,22.15,24.9,20.9,22.4,190423,0
2012-06-04,23.65,23.8,20.7,21.3,61558,0
2012-06-05,22,22,19.75,20.15,43461,0
2012-06-06,20.85,20.85,19.45,20.1,27694,0
2012-06-07,20.45,20.45,18.6,18.6,45230,0
2012-06-08,18.6,20.2,17.4,17.6,98927,0
2012-06-11,18.1,18.15,16.25,16.6,36426,0
2012-06-12,17.3,17.35,15.55,16.2,39408,0
2012-06-13,16,16.8,15.55,15.75,28870,0
2012-06-14,15.85,19.2,15.1,17.8,145322,0
2012-06-15,17.65,18.35,16.35,16.8,60642,0
2012-06-18,16.05,21.4,16.05,21.25,238849,0
2012-06-19,20.75,22.45,19.6,19.75,297987,0
2012-06-20,19.25,19.9,18.55,19.15,52169,0
2012-06-21,18.5,19.15,17.65,19.15,30503,0
2012-06-22,19.55,19.9,18.05,18.75,22972,0
2012-06-25,18.25,19,18,18,15805,0
2012-06-26,18.25,20.85,18.25,18.75,53694,0
2012-06-27,19.3,19.75,17.75,18.8,25806,0
2012-06-28,19,19.05,17.8,19.05,24110,0
2012-06-29,19.9,19.9,18,18.25,20542,0
2012-07-02,18.05,19.45,18.05,18.2,24982,0
2012-07-03,18.5,18.75,18,18.5,7148,0
2012-07-05,18.5,18.5,17.5,17.7,14734,0
2012-07-06,17.5,17.7,16.7,17,10744,0
2012-07-09,17.1,18.15,16.75,16.85,23411,0
2012-07-10,17.05,17.3,16,16,20591,0
2012-07-11,16.25,16.6,15.25,15.75,25450,0
2012-07-12,15.65,15.85,15.25,15.4,8466,0
2012-07-13,15.7,17.4,15.4,16.15,22247,0
2012-07-16,16.3,16.65,16.05,16.4,9120,0
2012-07-17,16.8,17.3,16,16.65,7096,0
2012-07-18,16.7,18.55,16.5,17.424,23064,0
2012-07-19,17.8,17.8,16.3,17.2,9779,0
2012-07-20,16.55,16.75,16.151,16.6,3529,0
2012-07-23,16,16.95,15.55,16.6,6626,0
2012-07-24,17.4,18.495,16.65,17.5,20816,0
2012-07-25,17.95,17.95,16.7,17.5,3155,0
2012-07-26,21.05,23.95,18.85,19.05,229407,0
2012-07-27,19,19,17.25,17.699,39181,0
2012-07-30,18.1,18.1,17.3,17.5,8987,0
2012-07-31,18.3,18.3,16.8,17.2,11296,0
2012-08-01,17.2,17.2,16.3,16.4,8236,0
2012-08-02,16.4,16.9,15.85,16.55,9584,0
2012-08-03,16.45,17.3,16.1,16.3,8752,0
2012-08-06,16.55,16.9,16.25,16.3,7193,0
2012-08-07,16.5,16.6,16.2,16.4,1490,0
2012-08-08,18.75,19.7,17.05,17.5,47577,0
2012-08-09,17.75,18.75,17.3,17.4,22636,0
2012-08-10,17.6,17.7,17.1,17.25,5573,0
2012-08-13,17,17.2,16.2,16.35,23857,0
2012-08-14,16.7,17.95,16.25,16.6,35672,0
2012-08-15,16.9,16.9,16.3,16.494,4664,0
2012-08-16,16.9,16.9,16.15,16.5,11281,0
2012-08-17,16.4,16.55,16.05,16.05,10690,0
2012-08-20,16.55,17.1,16.1,16.652,7342,0
2012-08-21,16.9,16.996,16.25,16.4,6561,0
2012-08-22,16.9,16.9,16.18,16.35,3660,0
2012-08-23,16.65,17.5,16.25,16.35,55134,0
2012-08-24,16.25,16.95,16,16.25,24970,0
2012-08-27,16,16.75,16,16.1,15313,0
2012-08-28,16,16.25,15.55,15.6,14474,0
2012-08-29,15.75,21.4,15.6,19.65,572129,0
2012-08-30,19.1,20.45,18.35,18.65,166140,0
2012-08-31,18.55,18.75,17.127,17.4,64910,0
2012-09-04,17.1,17.924,16.555,17.25,58387,0
2012-09-05,17.3,17.8,16.605,16.9,25135,0
2012-09-06,17.3,18.45,16.3,16.9,111148,0
2012-09-07,17.3,17.45,16.8,17,21034,0
2012-09-10,16.8,17.45,16.4,16.45,21937,0
2012-09-11,16.3,16.8,16.3,16.65,12543,0
2012-09-12,16.35,17.25,16.35,16.95,21337,0
2012-09-13,16.75,17.45,16.75,17,13275,0
2012-09-14,16.85,17.17,16.7,16.85,10329,0
2012-09-17,16.85,17.35,16.75,16.9,6320,0
2012-09-18,16.75,18.557,16.75,17.4,60242,0
2012-09-19,17.75,18.1,17.5,17.655,32242,0
2012-09-20,17.85,18.15,16.95,17.3,31491,0
2012-09-21,17.5,17.5,17.1,17.25,5698,0
2012-09-24,17.1,17.2,16.6,16.75,24116,0
2012-09-25,19,21.1,18,18,558628,0
2012-09-26,18.4,18.55,17.05,17.7,65267,0
2012-09-27,17.95,18.6,17.55,17.75,30187,0
2012-09-28,17.45,18.45,17.3,17.6,23046,0
2012-10-01,17.6,17.9,17.35,17.75,11007,0
2012-10-02,17.85,18.45,17.55,17.85,18865,0
2012-10-03,19.5,19.75,18.05,18.6,68581,0
2012-10-04,18.75,19.25,18,18.15,39789,0
2012-10-05,18.1,18.45,17.3,17.8,29593,0
2012-10-08,18.1,18.1,17.35,17.6,3327,0
2012-10-09,17.65,17.65,16.8,17.2,29537,0
2012-10-10,16.9,17.695,16.85,17.35,11985,0
2012-10-11,17.1,17.9,17,17.4,9294,0
2012-10-12,17.25,17.55,17,17.2,5253,0
2012-10-15,17.5,17.55,17,17.3,4857,0
2012-10-16,17.2,17.6,17.15,17.3,10588,0
2012-10-17,17.45,17.605,17.05,17.25,8325,0
2012-10-18,17.45,19,17,17.85,65303,0
2012-10-19,18.1,18.95,17.5,17.75,37452,0
2012-10-22,17.95,18.05,17.2,17.3,8367,0
2012-10-23,17.6,17.6,17.2,17.2,5764,0
2012-10-24,17.1,17.25,17.05,17.25,5009,0
2012-10-25,17.25,17.85,17.1,17.4,8256,0
2012-10-26,17.15,17.55,17,17.05,8241,0
2012-10-31,17.05,17.4,16.5,16.65,7391,0
2012-11-01,16.6,17.108,16.6,16.7,7809,0
2012-11-02,16.627,17.05,16.5,16.65,6024,0
2012-11-05,16.95,17.4,16.9,17,4855,0
2012-11-06,17,17.1,16.6,16.82,4310,0
2012-11-07,16.75,17.05,16.3,16.5,9302,0
2012-11-08,16.75,16.75,16.25,16.25,8131,0
2012-11-09,16.25,16.9,16,16.3,8334,0
2012-11-12,16.3,16.45,16.05,16.25,4646,0
2012-11-13,15.795,16.745,15.75,16,9189,0
2012-11-14,16.05,16.25,15.85,15.92,8070,0
2012-11-15,15.8,15.95,15.1,15.15,9646,0
2012-11-16,14.3,14.7,12.5,13.25,48760,0
2012-11-19,14.5,15,13.6,13.95,26801,0
2012-11-20,13.95,14.05,13.2,13.75,3562,0
2012-11-21,12.6,13.5,12.6,13,9935,0
2012-11-23,12.95,13.8,12.65,13.1,5349,0
2012-11-26,13.1,13.8,12.6,13.45,7717,0
2012-11-27,12.95,13.7,12.25,12.5,14975,0
2012-11-28,10.5,12.75,10,11.15,60175,0
2012-11-29,11.05,12.05,11.05,11.85,20043,0
2012-11-30,11.802,12.15,11.3,11.9,6946,0
2012-12-03,11.3,11.95,10.7,11.6,5456,0
2012-12-04,12,12.845,11.75,12.25,15075,0
2012-12-05,11.85,12.45,11.7,12.05,3200,0
2012-12-06,12,12.15,11.75,12.15,3029,0
2012-12-07,11.8,12.15,11.6,11.65,5289,0
2012-12-10,11.65,11.87,10.75,11.393,13001,0
2012-12-11,11.6,12.5,11.4,11.965,10279,0
2012-12-12,12.25,12.699,12.25,12.6,11949,0
2012-12-13,12.75,12.95,11.95,12.65,8897,0
2012-12-14,12.55,12.75,12.158,12.4,5839,0
2012-12-17,12.25,12.65,12,12.25,8085,0
2012-12-18,12.3,12.3,11.75,12.05,12800,0
2012-12-19,11.75,11.95,11.5,11.55,7649,0
2012-12-20,11.45,11.85,11.2,11.55,4507,0
2012-12-21,11.35,11.5,10.8,11.1,9292,0
2012-12-24,11.05,11.25,10.555,10.7,4080,0
2012-12-26,10.55,11.4,10.505,11.25,2580,0
2012-12-27,11.35,11.5,10.75,10.8,3148,0
2012-12-28,10.9,10.95,10.65,10.7,5395,0
2012-12-31,10.65,11.4,10.5,10.9,8686,0
2013-01-02,11.5,11.85,11.1,11.7,11244,0
2013-01-03,11.597,12.45,11.5,12.05,4791,0
2013-01-04,11.75,12.499,11.75,12.25,4778,0
2013-01-07,11.8,12.45,11.75,11.85,2370,0
2013-01-08,12.05,12.5,11.45,12.35,6956,0
2013-01-09,12.65,12.95,12.3,12.8,11927,0
2013-01-10,13,13,12.4,12.95,1760,0
2013-01-11,13,13.05,12,13,11805,0
2013-01-14,13.05,13.1,12.55,12.8,8255,0
2013-01-15,13.05,13.15,12.5,12.9,7829,0
2013-01-16,12.9,13.1,12.55,12.65,1415,0
2013-01-17,13.1,13.11,12.45,12.65,2152,0
2013-01-18,12.2,13.2,12.155,12.45,4385,0
2013-01-22,12.4,13.2,12.25,12.5,8184,0
2013-01-23,12.992,12.992,12.15,12.35,5630,0
2013-01-24,12.5,12.5,12.3,12.35,6811,0
2013-01-25,12.5,14.5,12.5,13.1,21330,0
2013-01-28,13.25,13.25,12.6,12.6,4968,0
2013-01-29,12.75,13,12.25,12.3,3519,0
2013-01-30,12.6,12.849,12.25,12.4,8190,0
2013-01-31,12.25,12.41,12.05,12.25,5091,0
2013-02-01,12.2,12.449,11.8,12.1,6556,0
2013-02-04,11.95,14,11.9,12.3,5829,0
2013-02-05,12.45,13.164,12.25,12.59,2358,0
2013-02-06,12.65,12.899,12.45,12.605,1756,0
2013-02-07,12.6,12.76,12.1,12.3,3188,0
2013-02-08,12.2,13.2,12.2,12.65,3630,0
2013-02-11,12.9,12.95,12.55,12.6,3216,0
2013-02-12,12.6,13,12.5,12.85,4683,0
2013-02-13,12.8,12.95,12.45,12.85,2895,0
2013-02-14,12.5,13.15,12.3,12.85,4080,0
2013-02-15,13,13,12.588,12.95,2789,0
2013-02-19,12.95,13.5,12.79,13,3663,0
2013-02-20,13.192,13.75,13.05,13.25,9124,0
2013-02-21,13.15,13.575,12.75,12.9,5890,0
2013-02-22,13.04,14.25,12.9,13.651,29594,0
2013-02-25,14.25,14.25,13.1,13.15,10139,0
2013-02-26,13.15,13.25,12.6,12.95,9065,0
2013-02-27,13,13.05,12.4,12.5,6321,0
2013-02-28,12.95,13,11.9,12.25,13344,0
2013-03-01,12.1,12.8,12.05,12.1,5055,0
2013-03-04,12.5,12.8,12.15,12.55,6528,0
2013-03-05,12.75,12.8,12.3,12.65,4812,0
2013-03-06,12.6,12.75,12.15,12.75,5961,0
2013-03-07,12.4,12.75,12.05,12.55,4914,0
2013-03-08,12.5,12.699,12.2,12.2,2722,0
2013-03-11,12.712,12.712,12.3,12.55,3008,0
2013-03-12,12.75,12.75,12.3,12.55,4103,0
2013-03-13,12.5,12.55,12.3,12.45,2360,0
2013-03-14,12.3,12.45,12.3,12.45,2456,0
2013-03-15,12.3,12.699,12.15,12.3,6796,0
2013-03-18,12.2,12.2,11.9,12.2,5478,0
2013-03-19,12.05,12.449,11.9,12.105,1885,0
2013-03-20,12.35,12.5,12.2,12.415,1927,0
2013-03-21,12.2,12.4,11.8,12.295,3697,0
2013-03-22,12.25,12.405,11.955,12.2,1817,0
2013-03-25,12,12.25,12,12.15,1539,0
2013-03-26,11.9,12.25,11.8,12.1,1683,0
2013-03-27,11.9,12.15,11.8,11.9,1007,0
2013-03-28,12,12.2,11.3,11.4,8417,0
2013-04-01,12,12.15,11.9,11.9,1071,0
2013-04-02,11.85,12.05,11.35,11.45,4258,0
2013-04-03,11.5,11.75,11.25,11.4,2498,0
2013-04-04,11.4,11.6,11.2,11.2,2433,0
2013-04-05,11.2,12.05,11.2,11.975,5968,0
2013-04-08,11.95,12,11.55,11.65,825,0
2013-04-09,11.7,11.895,11.5,11.85,2342,0
2013-04-10,11.6,11.8,11.25,11.65,4367,0
2013-04-11,11.1,11.8,10.828,11.1,4684,0
2013-04-12,11.2,11.4,10.85,11.2,4350,0
2013-04-15,11.2,16.5,10.9,13.75,360959,0
2013-04-16,14.15,14.15,12.25,12.6,51958,0
2013-04-17,12.75,12.903,11.72,12,20675,0
2013-04-18,12.05,12.449,12,12.1,3073,0
2013-04-19,12.4,12.849,11.75,11.75,4579,0
2013-04-22,12.5,12.5,11.75,12.2,9036,0
2013-04-23,11.95,12.384,11.6,11.9,6316,0
2013-04-24,11.85,12.3,11.75,12.25,3611,0
2013-04-25,12.35,12.35,11.75,12.05,2691,0
2013-04-26,12.05,12.3,12,12.3,2642,0
2013-04-29,12.2,12.2,11.75,11.9,8344,0
2013-04-30,11.75,12.1,11.75,11.8,3556,0
2013-05-01,11.75,11.8,11.5,11.8,13379,0
2013-05-02,11.55,11.55,11.25,11.25,10492,0
2013-05-03,13.05,15.25,12.75,13.25,213725,0
2013-05-06,13.25,13.25,12.3,12.6,33042,0
2013-05-07,12.6,12.75,12.25,12.25,10529,0
2013-05-08,12.25,12.75,12.25,12.45,7001,0
2013-05-09,12.5,12.55,12.25,12.4,3880,0
2013-05-10,12.6,12.7,12.4,12.4,1664,0
2013-05-13,12.25,12.62,11.98,12.005,15221,0
2013-05-14,12.2,12.7,12.2,12.3,7546,0
2013-05-15,12.3,15.5,12.15,15,107262,0
2013-05-16,14.7,14.7,13.2,13.4,50345,0
2013-05-17,13.35,14.9,13,14.25,32294,0
2013-05-20,14.75,16.75,14.75,16.3,100243,0
2013-05-21,16.25,16.4,15.25,15.495,55163,0
2013-05-22,15.75,15.9,14.3,14.9,28437,0
2013-05-23,14.55,15.75,14.205,15.55,24107,0
2013-05-24,15.2,15.55,14.6,15.5,16809,0
2013-05-28,15.6,15.95,14.505,14.75,23084,0
2013-05-29,14.15,14.999,14.15,14.4,10260,0
2013-05-30,14.9,15.643,14.3,14.5,7341,0
2013-05-31,14.5,15.5,14.3,14.4,12508,0
2013-06-03,14.8,15.75,14.7,14.75,15890,0
2013-06-04,15.5,16.25,14.6,14.95,39932,0
2013-06-05,15.2,15.2,14.5,14.6,13018,0
2013-06-06,14.6,14.6,12.9,13.25,39590,0
2013-06-07,14,14.7,13.65,13.7,7345,0
2013-06-10,14.25,14.25,12.9,14,4318,0
2013-06-11,13.75,14.25,13.3,14.2,6347,0
2013-06-12,13.85,13.9,13,13.15,16101,0
2013-06-13,13.25,14.3,13.2,13.6,19144,0
2013-06-14,13.6,14,13,13.85,9926,0
2013-06-17,13.9,14.195,13.25,13.455,4377,0
2013-06-18,13.35,13.7,12,12.9,40553,0
2013-06-19,13.05,13.05,12.75,12.75,3701,0
2013-06-20,12.15,12.699,11.9,12.2,20272,0
2013-06-21,12.1,13.25,12.1,12.5,5884,0
2013-06-24,12.3,13.145,12.25,13.1,4813,0
2013-06-25,12.4,13.05,12.1,12.85,3228,0
2013-06-26,12.9,13,12.5,12.55,3589,0
2013-06-27,13,13,12.75,12.899,1096,0
2013-06-28,12.624,12.95,11.6,11.625,27626,0
2013-07-01,12.5,12.5,12.25,12.3,5854,0
2013-07-02,12.8,12.8,11.75,11.95,8133,0
2013-07-03,11.8,12.4,11.75,12.3,2460,0
2013-07-05,12,12.25,11.45,12.25,15377,0
2013-07-08,12.45,12.75,11.85,12.15,4718,0
2013-07-09,12.499,12.499,11.85,11.85,680,0
2013-07-10,12,12.5,11.75,11.75,5123,0
2013-07-11,12.4,12.45,12.1,12.25,4041,0
2013-07-12,12.25,12.25,11.9,12.1,3163,0
2013-07-15,12.45,12.75,12.15,12.455,8730,0
2013-07-16,12.3,12.3,11.95,12.1,2063,0
2013-07-17,12.1,12.75,11.95,12.6,3104,0
2013-07-18,12.5,12.5,12,12.1,3357,0
2013-07-19,12.15,12.4,12.15,12.349,3381,0
2013-07-22,12.5,12.5,12.15,12.2,2262,0
2013-07-23,12.25,12.35,12.15,12.15,1398,0
2013-07-24,12.2,12.2,11.9,12.2,3010,0
2013-07-25,11.95,12.4,11.95,12.349,3059,0
2013-07-26,12.5,12.5,11.9,11.9,7981,0
2013-07-29,12,12.055,11.9,11.9,6470,0
2013-07-30,12.1,12.1,11.95,11.95,288,0
2013-08-01,11.95,11.95,11.5,11.55,8150,0
2013-08-02,11.55,11.6,10.8,11.3,11309,0
2013-08-05,11.75,12.25,11.1,12.25,13881,0
2013-08-06,12.2,12.216,11.45,11.55,5631,0
2013-08-07,11.45,12.25,11.15,11.3,15614,0
2013-08-08,11.8,12.25,11.5,11.8,8950,0
2013-08-09,11.85,11.949,11.25,11.7,6764,0
2013-08-12,11.75,11.75,11.3,11.45,6323,0
2013-08-13,11.3,11.608,11.25,11.25,14191,0
2013-08-14,11.25,12,11.25,11.75,10847,0
2013-08-15,11.45,11.8,11.25,11.25,10614,0
2013-08-16,11.3,11.5,11.25,11.3,3933,0
2013-08-19,11.5,11.5,11.2,11.2,5024,0
2013-08-20,11.4,11.65,11.05,11.6,4542,0
2013-08-21,11.05,11.545,11,11,16695,0
2013-08-22,11.35,14.05,11.25,13.15,275019,0
2013-08-23,13.6,15,13.3,13.9,128998,0
2013-08-26,13.7,13.7,12.7,13.25,40656,0
2013-08-27,12.8,12.8,12,12.15,24729,0
2013-08-28,12,12.195,11.9,11.9,15958,0
2013-08-29,11.95,12,11.55,11.95,8448,0
2013-08-30,12.5,13,12.145,12.45,10134,0
2013-09-03,12.4,12.7,11.75,12.15,23823,0
2013-09-04,12,12.2,11.75,11.85,10743,0
2013-09-05,11.7,12.05,11.7,11.8,4651,0
2013-09-06,11.85,12.395,11.65,11.8,15156,0
2013-09-09,12,12.119,11.7,11.9,17746,0
2013-09-10,11.85,12.1,11.8,12,18852,0
2013-09-11,12.1,12.449,11.9,11.9,16937,0
2013-09-12,11.9,12.1,11.8,11.8,15189,0
2013-09-13,12,12,11.65,11.75,15481,0
2013-09-16,12.1,12.1,11.6,11.6,16818,0
2013-09-17,11.5,11.85,11.5,11.6,10203,0
2013-09-18,11.75,11.75,11.5,11.65,16111,0
2013-09-19,11.7,11.7,11.55,11.6,2963,0
2013-09-20,11.55,11.75,11.55,11.65,4577,0
2013-09-23,11.55,11.65,11.4,11.415,19914,0
2013-09-24,11.4,11.7,11.4,11.55,4960,0
2013-09-25,11.4,11.6,11.4,11.5,7840,0
2013-09-26,11.4,11.5,11.2,11.3,16840,0
2013-09-27,11.45,11.55,11.1,11.35,11100,0
2013-09-30,11.35,11.85,11.3,11.5,13120,0
2013-10-01,11.85,12.45,11.3,11.95,37016,0
2013-10-02,11.95,11.95,11.65,11.85,18918,0
2013-10-03,11.85,11.85,11.4,11.5,21358,0
2013-10-04,11.5,12,11.25,11.95,12960,0
2013-10-07,11.75,12.3,11.5,12.15,24503,0
2013-10-08,11.9,11.95,11.4,11.5,13160,0
2013-10-09,11.3,11.35,10.05,11.05,31400,0
2013-10-10,11.65,12,10.2,11.5,29220,0
2013-10-11,11.4,11.5,10.55,11.35,12180,0
2013-10-14,11,11.35,11,11.2,9820,0
2013-10-15,11.15,11.15,10.5,10.75,10980,0
2013-10-16,11.1,11.1,10.6,10.95,4212,0
2013-10-17,10.7,11.1,10.7,10.75,7480,0
2013-10-18,10.95,10.95,10.6,10.6,10054,0
2013-10-21,10.75,10.9,10.4,10.5,10600,0
2013-10-22,10.7,10.7,10.45,10.5,5860,0
2013-10-23,10.4,10.55,10.15,10.2,9200,0
2013-10-24,10.15,10.75,10.15,10.35,9380,0
2013-10-25,10.45,10.6,10.4,10.45,920,0
2013-10-28,10.4,10.65,10.2,10.4,1600,0
2013-10-29,10.3,10.5,10.25,10.5,1440,0
2013-10-30,10.45,10.45,9.75,9.95,13780,0
2013-10-31,9.8,9.893,9.1,9.5,11729,0
2013-11-01,9.4,9.8,8.9,9.45,12180,0
2013-11-04,9.3,9.55,9.3,9.3,4580,0
2013-11-05,9.55,9.6,8.95,9.35,14735,0
2013-11-06,9.55,9.6,9.24,9.55,3862,0
2013-11-07,9.45,10.45,9.15,9.4,35139,0
2013-11-08,9.3,9.35,8.85,9.05,13180,0
2013-11-11,9.1,9.35,8.75,8.95,3240,0
2013-11-12,8.85,8.9495,8.2,8.305,10039,0
2013-11-13,8.45,8.65,8.3175,8.6,6785,0
2013-11-14,8.65,8.7,8.55,8.6,1200,0
2013-11-15,8.5,8.85,8.5,8.85,4620,0
2013-11-18,8.9,9,8.8,8.95,4300,0
2013-11-19,8.5,8.95,8.5,8.55,1740,0
2013-11-20,8.55,9.7,8.55,9,8516,0
2013-11-21,9.45,9.7,9.05,9.4,9080,0
2013-11-22,9.65,9.65,9.2,9.25,3720,0
2013-11-25,9.25,9.7,9.25,9.7,4600,0
2013-11-26,9.45,9.5,8.85,8.85,12740,0
2013-11-27,9,9.1,8.85,9.1,31520,0
2013-11-29,9.1,9.1,8.915,9.0995,1740,0
2013-12-02,8.9,9,8.75,8.8,11360,0
2013-12-03,8.7,8.85,8.3,8.45,11020,0
2013-12-04,8.25,8.65,8.25,8.55,4244,0
2013-12-05,8.4,8.6,8.1,8.25,12045,0
2013-12-06,8.35,9.25,8.25,8.4,48020,0
2013-12-09,8.35,8.35,7.8,8.1,16060,0
2013-12-10,8.1,8.1,7.55,7.8,14720,0
2013-12-11,7.75,7.9,7.1,7.55,27780,0
2013-12-12,7.35,8,7.35,7.6,12400,0
2013-12-13,7.85,7.85,7.3,7.4,7560,0
2013-12-16,7.4,7.55,7.25,7.5,4600,0
2013-12-17,7.6,7.6,7.35,7.4,6689,0
2013-12-18,7.6,7.6,6.85,7.25,44580,0
2013-12-19,7.3,7.6,6.85,7.15,25560,0
2013-12-20,7,7.3,6.75,7,14460,0
2013-12-23,7.25,8.55,7.1,7.75,45320,0
2013-12-24,8.25,8.75,7.3,7.5,40753,0
2013-12-26,7.5,8.15,7.5,7.75,16320,0
2013-12-27,8,8,7.35,7.35,24660,0
2013-12-30,7.35,7.8,7.35,7.55,18020,0
2013-12-31,7.4,7.45,7.05,7.15,22867,0
2014-01-02,7.1,7.45,7,7.4,5395,0
2014-01-03,7.4,7.5,7.2,7.45,6038,0
2014-01-06,7.5,7.5,7.2,7.35,7640,0
2014-01-07,7.25,7.4,7.25,7.35,3200,0
2014-01-08,8.25,9.4,8.1,8.5,204080,0
2014-01-09,8.75,8.9,7.75,7.8,28160,0
2014-01-10,7.75,8.1,7.75,8.05,23220,0
2014-01-13,8.1,8.65,7.95,8.55,30100,0
2014-01-14,8.75,8.75,8.3,8.4,17960,0
2014-01-15,8.7,8.7,8.1,8.1,19303,0
2014-01-16,8.35,8.65,8.25,8.6,12900,0
2014-01-17,8.6,9.4,8.5,9,74640,0
2014-01-21,9,9.15,8.6,8.75,22180,0
2014-01-22,8.6,8.85,8.35,8.75,11800,0
2014-01-23,8.8,8.8,8.25,8.5,15115,0
2014-01-24,8.4495,8.45,8.0005,8.25,22935,0
2014-01-27,8.3,8.3,7.55,7.65,19749,0
2014-01-28,7.8,7.8,7.4,7.55,8128,0
2014-01-29,7.5,7.65,7.05,7.25,46400,0
2014-01-30,7.8,8.2,7.5,7.75,32320,0
2014-01-31,7.65,7.65,7.25,7.45,15660,0
2014-02-03,7.5,7.5,6.95,7.1,42041,0
2014-02-04,7.1,7.2,6.85,6.925,16451,0
2014-02-05,6.75,7,6.5005,6.8,21608,0
2014-02-06,6.75,7.392,6.75,7,8390,0
2014-02-07,7.15,7.5,7.05,7.25,18278,0
2014-02-10,7.15,7.25,7,7.05,17462,0
2014-02-11,7.2,7.4,7,7.1,28394,0
2014-02-12,7.1,7.9,6.85,7.15,129679,0
2014-02-13,7.85,12.05,7.8,10,2232380,0
2014-02-14,9.75,10.25,9.3,9.5,401609,0
2014-02-18,9.65,9.65,8.3,8.7,226491,0
2014-02-19,8.7,9.15,8.35,8.65,82967,0
2014-02-20,8.75,8.9,8.4,8.7,58796,0
2014-02-21,8.5,9.2,8.5,8.8,45463,0
2014-02-24,8.95,9.355,8.78,8.9,84650,0
2014-02-25,9.25,9.25,8.5,8.6995,50760,0
2014-02-26,8.35,8.9,8.35,8.4495,36570,0
2014-02-27,8.5005,8.8,8.25,8.3995,24678,0
2014-02-28,8.55,8.55,8,8.1995,53506,0
2014-03-03,8,8.15,7.796,7.8535,49545,0
2014-03-04,7.9,8.45,7.9,8.25,66938,0
2014-03-05,8.6,8.7,8.15,8.3,68954,0
2014-03-06,8.3,8.5,8.069,8.1,66816,0
2014-03-07,8.3,8.5,8,8,86048,0
2014-03-10,8.15,8.65,8.05,8.45,131424,0
2014-03-11,8.3,8.9,8.1,8.3495,121346,0
2014-03-12,8.25,8.5,8.05,8.25,69397,0
2014-03-13,8.25,8.25,7.55,7.85,69368,0
2014-03-14,7.8,8.145,7.65,7.7495,33617,0
2014-03-17,7.9,8.2,7.65,7.65,56354,0
2014-03-18,7.9,8.05,7.75,7.8995,11749,0
2014-03-19,7.8,8.2,7.7,7.8495,40036,0
2014-03-20,7.8505,8.1,7.7495,7.8,18768,0
2014-03-21,7.8,8.65,7.75,8.25,130455,0
2014-03-24,8.3,8.7,8,8.3495,120754,0
2014-03-25,8.4,8.5,8.05,8.1,48023,0
2014-03-26,8,8.1,7.65,7.65,60120,0
2014-03-27,7.75,7.765,7.25,7.3995,52709,0
2014-03-28,7.44,7.5,7,7.08,54109,0
2014-03-31,7.2,7.3,6.95,7,56967,0
2014-04-01,7.05,7.35,6.95,7.1,30850,0
2014-04-02,7.3,7.5,7.05,7.35,31643,0
2014-04-03,7.4,7.4,7.1,7.25,18080,0
2014-04-04,7.347,7.35,7.05,7.1995,16000,0
2014-04-07,7.05,7.0995,6.75,6.9,35425,0
2014-04-08,6.9,7.0495,6.9,7.025,6402,0
2014-04-09,7.15,7.1995,6.9005,7.0995,13643,0
2014-04-10,6.95,7.2,6.9,6.9,16282,0
2014-04-11,6.95,7.048,6.75,6.8,18084,0
2014-04-14,6.755,6.9895,6.6,6.75,22231,0
2014-04-15,7.05,7.05,6.55,6.6,22024,0
2014-04-16,6.75,6.85,6.6,6.7,23282,0
2014-04-17,7.2,7.2,6.65,6.95,12795,0
2014-04-21,6.95,6.95,6.7,6.75,8121,0
2014-04-22,6.85,7.2,6.75,7.15,20527,0
2014-04-23,7,7.2005,6.9,7.0995,15414,0
2014-04-24,7,7,6.8245,7,7290,0
2014-04-25,6.9,6.902,6.7,6.85,12138,0
2014-04-28,6.85,6.9,6.6,6.65,18859,0
2014-04-29,6.75,6.95,6.6,6.8,5959,0
2014-04-30,6.7,7.25,6.6,6.8,51290,0
2014-05-01,6.8,6.835,6.5995,6.8,16950,0
2014-05-02,6.8,6.8,6.65,6.6995,1654,0
2014-05-05,6.7,6.7,6.5,6.55,21000,0
2014-05-06,6.6,6.608,6.3,6.3995,17910,0
2014-05-07,6.25,6.3,5.65,5.75,49846,0
2014-05-08,5.95,5.95,5.05,5.3,60171,0
2014-05-09,5.25,5.2995,4.8505,5.1,36199,0
2014-05-12,5.15,5.3995,5.15,5.3,10056,0
2014-05-13,5.25,5.7,5.25,5.5995,12313,0
2014-05-14,5.7,5.7,5.4,5.5,11989,0
2014-05-15,5.753,5.85,5.6505,5.75,10818,0
2014-05-16,5.85,5.85,5.65,5.75,3922,0
2014-05-19,5.9,5.9,5.715,5.85,2351,0
2014-05-20,5.3,6,5.3,5.5,16011,0
2014-05-21,5.434,5.5495,5.15,5.15,12984,0
2014-05-22,5.15,5.65,5.15,5.4,10829,0
2014-05-23,5.55,5.55,5.1,5.4,15846,0
2014-05-27,5.55,5.7,5.3,5.35,17855,0
2014-05-28,5.35,5.4,5.25,5.3,5600,0
2014-05-29,5.3,5.35,5.2005,5.3,10374,0
2014-05-30,5.2995,5.55,5.2995,5.4,4730,0
2014-06-02,5.6,5.6,5.2005,5.2005,8181,0
2014-06-03,5.4,5.45,5,5.05,24920,0
2014-06-04,5,5.2,5,5.1,10502,0
2014-06-05,5.0005,5.4495,5.0005,5.15,7505,0
2014-06-06,5.05,5.3,5.05,5.1,4357,0
2014-06-09,5,5.25,5,5.15,27638,0
2014-06-10,5.3,5.45,5.1,5.4,12140,0
2014-06-11,5.55,5.55,5.1495,5.2,30366,0
2014-06-12,5.3,5.735,5.2,5.35,68866,0
2014-06-13,5.55,5.6045,5.365,5.4495,13982,0
2014-06-16,5.45,5.55,5.4,5.45,4234,0
2014-06-17,5.4,6.2,5.4,5.65,177041,0
2014-06-18,5.8,5.8,5.65,5.7,18766,0
2014-06-19,5.45,5.7,5.35,5.5,30436,0
2014-06-20,5.4,5.735,5.35,5.55,9453,0
2014-06-23,5.4,5.7,5.35,5.4,12483,0
2014-06-24,5.3005,5.4,5.25,5.2505,13070,0
2014-06-25,5.35,5.4,5.25,5.25,2175,0
2014-06-26,5.25,5.25,5.145,5.2,2440,0
2014-06-27,5.25,5.35,5.15,5.3,3502,0
2014-06-30,5.45,5.45,5.2,5.3,3962,0
2014-07-01,5.3,5.4,5.05,5.25,17123,0
2014-07-02,5.25,5.3,5.15,5.15,8180,0
2014-07-03,5.1,5.15,5.05,5.122,11487,0
2014-07-07,5.75,6.55,5.55,5.7,613207,0
2014-07-08,5.65,5.75,5.3,5.5,56205,0
2014-07-09,5.45,5.7,5.25,5.365,26392,0
2014-07-10,5.25,5.35,5.25,5.25,20809,0
2014-07-11,5.295,5.35,5.2005,5.3,22945,0
2014-07-14,5.3,5.35,5.1,5.3,15240,0
2014-07-15,5.4,5.6,5.1,5.25,27073,0
2014-07-16,5.4,5.4,5.05,5.15,45452,0
2014-07-17,5.1205,5.1205,4.5,4.705,55831,0
2014-07-18,4.75,4.89,4.7,4.7995,20967,0
2014-07-21,4.8,4.95,4.5165,4.7,24153,0
2014-07-22,4.7,4.8,4.5995,4.6,18753,0
2014-07-23,4.75,4.79,4.5505,4.74,17030,0
2014-07-24,4.75,4.7505,4.5995,4.6,9197,0
2014-07-25,4.75,4.75,4.45,4.55,13115,0
2014-07-28,4.5,4.59,4.0525,4.299,54055,0
2014-07-29,4.2,4.375,4.105,4.25,20425,0
2014-07-30,4.2,4.4,4.15,4.2495,22769,0
2014-07-31,4.4,4.6,4.1,4.16,16205,0
2014-08-01,4.2,4.39,3.95,4.1,15273,0
2014-08-04,4.2,4.3,4,4.1,9083,0
2014-08-05,4.3,4.3,3.851,3.8995,18440,0
2014-08-06,3.9,4.2,3.8515,4,16734,0
2014-08-07,3.99,4.15,3.8505,4.1495,14406,0
2014-08-08,4.15,4.15,3.85,3.9,18168,0
2014-08-11,3.9475,3.9475,3.75,3.7985,21416,0
2014-08-12,3.75,3.9,3.3,3.475,66566,0
2014-08-13,3.5,3.7,3.45,3.6,37575,0
2014-08-14,3.6895,3.7995,3.5,3.6,35616,0
2014-08-15,3.6,3.6,3.3,3.49,37679,0
2014-08-18,3.5995,3.6,3.4,3.475,11777,0
2014-08-19,3.3005,3.435,3.045,3.2495,57501,0
2014-08-20,3.25,3.3395,3.105,3.25,19962,0
2014-08-21,3.1505,3.285,3.106,3.25,28739,0
2014-08-22,3.2585,3.2585,3.1,3.101,24663,0
2014-08-25,3.1,3.15,3,3.01,16548,0
2014-08-26,3.75,4.75,3.7,3.993,961486,0
2014-08-27,4.32,4.3495,3.5625,3.67,219292,0
2014-08-28,3.65,3.75,3.45,3.526,60699,0
2014-08-29,3.55,3.6,3.3055,3.3055,67150,0
2014-09-02,3.3,3.443,3.155,3.222,57879,0
2014-09-03,3.25,3.35,3.15,3.25,22429,0
2014-09-04,3.4,3.5,3.2,3.2025,43843,0
2014-09-05,3.35,3.35,3.05,3.175,98836,0
2014-09-08,3.2,3.35,3.2,3.35,56326,0
2014-09-15,3,3,2.5005,2.735,85649,0
2014-09-16,2.705,3.2,2.705,2.88,62146,0
2014-09-17,3,3,2.6625,2.7,32687,0
2014-09-18,2.8,2.9,2.7,2.88,14348,0
2014-09-19,2.95,3.0495,2.65,2.7895,25594,0
2014-09-22,3,3,2.8,3,19395,0
2014-09-23,3,3,2.7255,2.9,17643,0
2014-09-24,2.99,3,2.7505,2.95,13198,0
2014-09-25,2.841,2.99,2.75,2.8,12033,0
2014-09-26,2.85,3.029,2.75,2.9495,15312,0
2014-09-29,2.76,3,2.76,2.8495,4587,0
2014-09-30,3,3,2.8,2.85,6345,0
2014-10-01,3,3.07,2.75,2.75,32233,0
2014-10-02,2.85,2.95,2.75,2.9425,8171,0
2014-10-03,3,3.05,2.75,2.78,14375,0
2014-10-06,2.75,2.995,2.525,2.65,28685,0
2014-10-07,2.732,2.75,2.4,2.505,62463,0
2014-10-08,2.65,2.65,2.3005,2.481,19052,0
2014-10-09,2.5,2.53,2.106,2.25,48089,0
2014-10-10,2.45,2.45,2.15,2.15,18002,0
2014-10-13,2.15,2.4,1.9,1.95,29675,0
2014-10-14,2.05,2.0995,1.7,1.7495,76631,0
2014-10-15,1.825,1.825,1.6,1.8,48086,0
2014-10-16,1.8,1.8,1.6005,1.625,51404,0
2014-10-17,1.7,1.75,1.6,1.7,28412,0
2014-10-20,1.65,2.15,1.65,1.95,110218,0
2014-10-21,2.04,2.135,1.9,2.05,27736,0
2014-10-22,2.2,2.2,1.908,2,18408,0
2014-10-23,2.005,2.1,1.858,1.858,15938,0
2014-10-24,1.854,1.9505,1.8,1.8,45175,0
2014-10-27,1.85,1.95,1.7,1.8,20521,0
2014-10-28,1.8005,2.4,1.8005,2.2,156510,0
2014-10-29,2.25,2.8005,2.2,2.25,347661,0
2014-10-30,2.25,2.4945,1.9,2.2,56647,0
2014-10-31,2.25,2.85,2.201,2.5745,294819,0
2014-11-03,2.675,3,2.66,2.7,112229,0
2014-11-04,2.8005,2.955,2.365,2.4495,85514,0
2014-11-05,2.3,2.4,2.15,2.2495,51303,0
2014-11-06,2.4,2.45,2.075,2.2,35352,0
2014-11-07,2.1,2.15,1.95,2.039,42387,0
2014-11-10,1.9625,2.1,1.8005,1.85,63698,0
2014-11-11,1.85,2,1.8,1.95,35161,0
2014-11-12,1.95,2.05,1.7,1.782,67541,0
2014-11-13,1.8,1.95,1.7,1.7495,61081,0
2014-11-14,1.85,1.85,1.7,1.75,34193,0
2014-11-17,1.8,1.8495,1.65,1.65,36997,0
2014-11-18,1.6755,1.75,1.55,1.552,80681,0
2014-11-19,1.552,1.7,1.552,1.65,58906,0
2014-11-20,1.65,1.7435,1.56,1.688,92873,0
2014-11-21,1.7,1.775,1.587,1.622,51152,0
2014-11-24,1.5555,1.7425,1.5555,1.6995,38219,0
2014-11-25,1.75,2.1,1.575,2.015,190189,0
2014-11-26,2.09,2.35,2.05,2.1485,138686,0
2014-11-28,2.1,2.15,1.85,1.9315,34248,0
2014-12-01,1.975,2.04,1.666,1.75,51054,0
2014-12-02,1.9,2,1.6,2,135552,0
2014-12-03,2.1,2.6,2,2.4,450436,0
2014-12-04,2.5,2.6995,1.9,2.0265,515225,0
2014-12-05,2.4,2.4,1.8,2.0055,177733,0
2014-12-08,1.9,1.9875,1.75,1.97,75388,0
2014-12-09,1.9005,1.95,1.8055,1.95,24519,0
2014-12-10,2,2,1.8015,1.955,23711,0
2014-12-11,2,2,1.701,1.922,72387,0
2014-12-12,1.708,1.93,1.708,1.825,32671,0
2014-12-15,1.825,1.825,1.7,1.75,14176,0
2014-12-16,1.75,1.8745,1.65,1.795,72911,0
2014-12-17,2,2.1,1.7125,1.73,133256,0
2014-12-18,1.756,1.9,1.705,1.7505,29437,0
2014-12-19,1.85,1.8675,1.665,1.85,25238,0
2014-12-22,1.9655,2.2,1.75,1.8495,30315,0
2014-12-23,1.85,1.85,1.675,1.725,35621,0
2014-12-24,1.7,1.825,1.7,1.7895,10876,0
2014-12-26,1.7505,1.9,1.7175,1.8945,33272,0
2014-12-29,1.8,1.85,1.75,1.85,31068,0
2014-12-30,1.9,1.9,1.7055,1.8235,92862,0
2014-12-31,1.85,2.195,1.85,1.9255,258083,0
2015-01-02,2,2.035,1.85,1.9,61820,0
2015-01-05,1.9035,1.95,1.8495,1.9,35963,0
2015-01-06,1.95,2.445,1.85,2.2,249155,0
2015-01-07,2.145,2.3995,2.051,2.25,86722,0
2015-01-08,2.3,2.445,2.1255,2.2,94211,0
2015-01-09,2.245,2.299,2.1,2.1,38110,0
2015-01-12,2.125,2.25,1.949,2.05,51823,0
2015-01-13,2.075,2.125,1.818,1.8855,115575,0
2015-01-14,1.849,1.9,1.765,1.89,50700,0
2015-01-15,1.9,1.9,1.7515,1.845,41616,0
2015-01-16,1.85,1.85,1.75,1.8,33378,0
2015-01-20,1.51,2.15,1.41,1.7392,62678,0
2015-01-21,1.75,1.9499,1.585,1.62,96922,0
2015-01-22,1.75,1.75,1.31,1.33,153002,0
2015-01-23,1.22,1.3,1.04,1.25,171057,0
2015-01-26,1.16,1.38,1.15,1.36,65470,0
2015-01-27,1.38,1.4199,1.26,1.27,88884,0
2015-01-28,1.33,1.33,1.25,1.262,56064,0
2015-01-29,1.42,4.68,1.42,3.61,39547344,0
2015-01-30,2.91,3.49,2.66,2.79,9773719,0
2015-02-02,2.9,2.95,2.38,2.59,1858096,0
2015-02-03,2.55,3.4,2.38,3.09,7639988,0
2015-02-04,2.97,4.15,2.91,3.53,19128023,0
2015-02-05,3.93,4.54,3.68,3.74,13537973,0
2015-02-06,4.15,4.29,3.74,3.95,6034127,0
2015-02-09,3.79,3.94,3.56,3.68,2764735,0
2015-02-10,3.61,4.38,3.53,4.15,6396052,0
2015-02-11,4.09,4.92,3.82,4.5,8549247,0
2015-02-12,4.79,7.68,4.74,6.14,22272950,0
2015-02-13,7.28,9.49,7.07,8.04,36493178,0
2015-02-17,9.43,10.1,8.7,9.44,18458570,0
2015-02-18,11,11,8.67,9.82,14845877,0
2015-02-19,9.04,10.09,8.85,9.5,11266686,0
2015-02-20,8.6,8.8,6.33,6.46,11721693,0
2015-02-23,6.15,7.65,6.13,7.01,7103802,0
2015-02-24,7.38,7.6,6.86,6.98,3664904,0
2015-02-25,6.38,6.76,6.25,6.42,2506551,0
2015-02-26,6.88,6.96,6.32,6.54,2262979,0
2015-02-27,6,6.57,5.8,5.83,2795013,0
2015-03-02,5.85,6.21,5.67,5.73,1379100,0
2015-03-03,5.76,6.06,5.34,5.36,1462400,0
2015-03-04,5.2,6.22,5.2,5.75,3751900,0
2015-03-05,6.08,6.67,5.84,6.25,3154200,0
2015-03-06,5.39,5.54,4.83,4.86,5138100,0
2015-03-09,4.88,4.9,4.47,4.57,1937500,0
2015-03-10,4.57,4.8,4.4,4.45,988800,0
2015-03-11,4.48,4.64,4.15,4.23,896900,0
2015-03-12,4.47,5.1,4.2,4.92,5312460,0
2015-03-13,4.66,5.25,4.52,4.71,6134400,0
2015-03-16,4.56,4.76,4.36,4.45,1828300,0
2015-03-17,4.32,4.55,4.2,4.29,1190600,0
2015-03-18,4.22,4.24,3.85,3.9,1338200,0
2015-03-19,3.87,4.21,3.65,3.97,2341600,0
2015-03-20,4.09,4.2,3.81,3.88,1598000,0
2015-03-23,3.77,4.07,3.74,3.79,1014600,0
2015-03-24,3.75,4.02,3.71,3.74,1567700,0
2015-03-25,3.76,3.91,3.65,3.69,678000,0
2015-03-26,3.7,3.79,3.58,3.69,712900,0
2015-03-27,3.67,3.8,3.64,3.7,354800,0
2015-03-30,4,4.95,4,4.94,12704100,0
2015-03-31,5.11,5.74,5,5.27,20222156,0
2015-04-01,4.92,5.33,4.84,5.09,4833800,0
2015-04-02,4.94,5.11,4.65,4.7,2329400,0
2015-04-06,4.8,4.88,4.32,4.44,1777600,0
2015-04-07,4.44,4.56,4.3,4.4,1039728,0
2015-04-08,4.38,4.51,4.27,4.41,1202700,0
2015-04-09,4.42,4.7,4.39,4.5,1952687,0
2015-04-10,4.52,4.6,4.29,4.34,775700,0
2015-04-13,4.36,4.44,4.02,4.04,1149000,0
2015-04-14,4.25,4.32,4.12,4.27,1091500,0
2015-04-15,4.42,4.5,4.23,4.38,898297,0
2015-04-16,4.35,4.4499,4.21,4.25,453834,0
2015-04-17,4.18,4.23,4.11,4.23,363200,0
2015-04-20,5.45,6,5.07,5.19,14925233,0
2015-04-21,5.04,5.15,4.77,4.93,2127599,0
2015-04-22,4.73,5.2,4.65,4.88,2219492,0
2015-04-23,4.99,5.06,4.72,4.83,1269300,0
2015-04-24,4.8,4.96,4.68,4.7,1014821,0
2015-04-27,4.6,4.7,4.42,4.43,767800,0
2015-04-28,4.42,4.489,4.3,4.41,541994,0
2015-04-29,4.4,4.47,4.31,4.34,347400,0
2015-04-30,4.3,4.5,4.25,4.42,678500,0
2015-05-01,4.42,4.56,4.3,4.42,623000,0
2015-05-04,4.52,4.73,4.35,4.64,1609600,0
2015-05-05,4.7,5.05,4.45,4.46,1640900,0
2015-05-06,4.58,4.65,4.25,4.38,890485,0
2015-05-07,4.35,4.45,4.25,4.27,436308,0
2015-05-08,4.32,4.35,4.26,4.34,270600,0
2015-05-11,4.34,4.8,4.34,4.45,1972300,0
2015-05-12,4.37,4.55,4.35,4.43,448850,0
2015-05-13,4.48,4.64,4.4,4.46,791700,0
2015-05-14,4.46,4.58,4.36,4.43,384100,0
2015-05-15,4.43,4.45,4.3,4.36,308794,0
2015-05-18,4.36,4.378,4.15,4.17,551310,0
2015-05-19,4.17,4.19,4.05,4.12,321740,0
2015-05-20,4.09,4.39,4.05,4.27,641700,0
2015-05-21,4.25,4.26,4.1,4.13,293000,0
2015-05-22,4.12,4.19,4.07,4.14,294400,0
2015-05-26,4.13,4.23,3.93,3.97,517962,0
2015-05-27,3.99,4.04,3.91,3.95,355000,0
2015-05-28,3.95,4.48,3.8,4.45,3031000,0
2015-05-29,4.22,4.33,4.06,4.06,1045900,0
2015-06-01,4.1,4.128,3.92,3.93,296309,0
2015-06-02,3.9,4.027,3.85,3.96,259575,0
2015-06-03,3.93,4.17,3.93,4.06,385800,0
2015-06-04,4.02,4.12,3.91,3.98,293800,0
2015-06-05,3.92,4.02,3.92,3.96,150100,0
2015-06-08,3.94,3.99,3.91,3.92,137100,0
2015-06-09,3.92,4.14,3.83,3.98,371002,0
2015-06-10,4.11,4.12,4.02,4.03,196881,0
2015-06-11,4.09,4.09,3.91,3.94,107844,0
2015-06-12,3.99,4.04,3.98,4,133300,0
2015-06-15,3.98,4.03,3.92,3.95,67500,0
2015-06-16,3.94,4.02,3.88,3.92,131500,0
2015-06-17,3.92,3.97,3.86,3.88,140000,0
2015-06-18,3.91,3.91,3.85,3.85,145700,0
2015-06-19,3.88,3.89,3.75,3.78,172700,0
2015-06-22,3.83,3.89,3.66,3.68,309400,0
2015-06-23,3.69,3.71,3.51,3.51,392408,0
2015-06-24,3.53,3.62,3.5,3.57,130700,0
2015-06-25,3.52,3.61,3.51,3.52,83400,0
2015-06-26,3.53,3.58,3.1,3.22,403200,0
2015-06-29,3.13,3.28,3.1,3.1,229100,0
2015-06-30,3.21,3.21,3,3.04,262665,0
2015-07-01,3.13,3.29,3.13,3.16,258600,0
2015-07-02,3.26,3.26,3.05,3.12,145400,0
2015-07-06,3.08,3.16,3.01,3.04,120600,0
2015-07-07,3.02,3.1,2.81,2.87,279300,0
2015-07-08,2.76,2.79,2.64,2.64,289300,0
2015-07-09,2.67,2.75,2.6,2.6,239000,0
2015-07-10,2.62,3.15,2.59,2.93,1374100,0
2015-07-13,3,3.17,2.88,3.03,548000,0
2015-07-14,3.14,3.15,2.95,2.97,302529,0
2015-07-15,2.95,2.98,2.84,2.88,135843,0
2015-07-16,2.88,3,2.87,2.95,114900,0
2015-07-17,2.93,3.64,2.9,3.53,2000000,0
2015-07-20,3.84,4.1,3.53,3.71,6876000,0
2015-07-21,3.64,3.64,3.34,3.51,1355100,0
2015-07-22,3.39,3.77,3.39,3.63,1035400,0
2015-07-23,3.61,3.72,3.27,3.42,642300,0
2015-07-24,3.42,3.57,3.25,3.36,1001300,0
2015-07-27,3.22,3.56,3.15,3.33,538800,0
2015-07-28,3.29,3.43,3.2,3.42,218400,0
2015-07-29,3.38,3.44,3.25,3.26,195700,0
2015-07-30,3.25,3.26,3.1,3.19,136800,0
2015-07-31,3.19,3.26,3.12,3.16,135300,0
2015-08-03,3.2,3.2399,2.89,2.93,288224,0
2015-08-04,2.93,3.07,2.86,2.97,134900,0
2015-08-05,2.94,3,2.8,2.8,175100,0
2015-08-06,3.36,3.37,2.98,3.04,1805904,0
2015-08-07,3.09,3.09,2.89,3.01,293200,0
2015-08-10,2.95,3.08,2.86,2.9,291800,0
2015-08-11,2.89,2.93,2.85,2.86,144924,0
2015-08-12,2.86,2.88,2.8,2.86,153400,0
2015-08-13,2.88,2.88,2.73,2.73,161300,0
2015-08-14,2.69,2.79,2.65,2.66,139900,0
2015-08-17,2.75,2.8,2.63,2.71,134000,0
2015-08-18,2.73,2.8,2.68,2.71,100200,0
2015-08-19,2.7,2.76,2.65,2.69,90000,0
2015-08-20,2.68,2.7,2.5,2.57,221600,0
2015-08-21,2.61,2.61,2.23,2.37,199200,0
2015-08-24,2.2,2.37,2,2.1201,201219,0
2015-08-25,2.22,2.3,2.07,2.07,128500,0
2015-08-26,2.07,2.11,2.01,2.06,291500,0
2015-08-27,2.15,2.22,2.06,2.14,229100,0
2015-08-28,2.19,2.3,2.15,2.3,294900,0
2015-08-31,2.33,2.45,2.31,2.34,169800,0
2015-09-01,2.3,2.54,2.21,2.32,202600,0
2015-09-02,2.3,2.45,2.3,2.34,84000,0
2015-09-03,2.36,2.44,2.31,2.33,96400,0
2015-09-04,2.28,2.37,2.28,2.36,57000,0
2015-09-08,2.37,2.46,2.34,2.43,119600,0
2015-09-09,2.5,2.5,2.26,2.28,113100,0
2015-09-10,2.29,2.36,2.23,2.33,130171,0
2015-09-11,2.33,2.46,2.25,2.35,375600,0
2015-09-14,2.34,2.38,2.3,2.37,66200,0
2015-09-15,2.34,2.39,2.29,2.29,83400,0
2015-09-16,2.34,2.38,2.27,2.28,73200,0
2015-09-17,2.31,2.43,2.31,2.34,174910,0
2015-09-18,2.34,2.56,2.33,2.46,411600,0
2015-09-21,2.55,2.58,2.35,2.36,147800,0
2015-09-22,2.34,2.38,2.28,2.29,103000,0
2015-09-23,2.29,2.3099,2.26,2.26,65263,0
2015-09-24,2.25,2.28,2.14,2.17,136219,0
2015-09-25,2.24,2.24,2.06,2.08,131500,0
2015-09-28,2.07,2.07,1.88,1.89,158015,0
2015-09-29,1.93,1.93,1.72,1.79,189300,0
2015-09-30,1.81,1.86,1.76,1.78,62800,0
2015-10-01,2,2.09,1.82,2.02,348500,0
2015-10-02,1.92,2.17,1.92,2.07,278500,0
2015-10-05,2.09,2.09,1.93,2,106495,0
2015-10-06,1.98,2.09,1.91,1.97,89700,0
2015-10-07,1.94,2,1.85,2,165526,0
2015-10-08,1.97,2,1.88,1.97,71500,0
2015-10-09,1.94,2.05,1.92,2.02,89500,0
2015-10-12,2.05,2.0894,1.97,2.015,67437,0
2015-10-13,2.03,2.05,1.95,1.99,48400,0
2015-10-14,1.99,2.01,1.96,1.99,20800,0
2015-10-15,1.98,2.06,1.97,2.05,113700,0
2015-10-16,2.05,2.07,2.01,2.04,55500,0
2015-10-19,2.04,2.13,1.98,2.011,119371,0
2015-10-20,2.04,2.09,1.87,1.94,78100,0
2015-10-21,1.96,2,1.9,1.92,44900,0
2015-10-22,1.93,1.94,1.86,1.94,73500,0
2015-10-23,1.98,1.99,1.88,1.92,49700,0
2015-10-26,1.95,1.95,1.87,1.9,42000,0
2015-10-27,1.88,1.9,1.83,1.85,103100,0
2015-10-28,1.84,1.9,1.82,1.87,82700,0
2015-10-29,1.9,2.07,1.76,1.89,707800,0
2015-10-30,1.97,1.97,1.83,1.85,74500,0
2015-11-02,1.83,1.95,1.8,1.94,267229,0
2015-11-03,2,2.21,1.95,2.11,665600,0
2015-11-04,2.1,3.4,2.07,2.91,12175177,0
2015-11-05,3.54,3.8,2.96,3.09,12512300,0
2015-11-06,2.91,3.04,2.79,3.01,1650900,0
2015-11-09,3.01,3.04,2.7001,2.84,737919,0
2015-11-10,2.76,2.79,2.46,2.48,708200,0
2015-11-11,2.46,2.54,2.35,2.47,375900,0
2015-11-12,2.42,2.75,2.41,2.56,657500,0
2015-11-13,2.52,2.63,2.4,2.44,289600,0
2015-11-16,2.44,2.53,2.37,2.52,164700,0
2015-11-17,2.49,2.52,2.38,2.42,191800,0
2015-11-18,2.4,2.52,2.28,2.47,210200,0
2015-11-19,2.45,2.68,2.37,2.41,306500,0
2015-11-20,2.41,2.45,2.33,2.38,117900,0
2015-11-23,2.38,3.25,2.38,3.19,4583900,0
2015-11-24,3.17,3.18,2.8,2.96,1464200,0
2015-11-25,2.89,4.27,2.83,3.7,10328000,0
2015-11-27,3.5,3.8,3.36,3.69,1168000,0
2015-11-30,3.65,3.77,3.4,3.44,712700,0
2015-12-01,3.51,3.64,3.23,3.59,864788,0
2015-12-02,3.52,3.87,3.36,3.41,1375813,0
2015-12-03,3.41,3.5199,3.28,3.34,229331,0
2015-12-04,3.33,3.35,3.12,3.3,291600,0
2015-12-07,3.32,3.45,3.1,3.16,320900,0
2015-12-08,3.05,3.1499,2.98,3,224291,0
2015-12-09,2.97,3.13,2.71,2.83,493300,0
2015-12-10,2.83,2.95,2.73,2.84,297200,0
2015-12-11,2.78,2.83,2.59,2.59,265100,0
2015-12-14,2.62,2.65,2.43,2.46,266295,0
2015-12-15,2.46,2.61,2.37,2.45,293700,0
2015-12-16,2.44,2.58,2.41,2.53,202000,0
2015-12-17,2.52,2.88,2.52,2.78,1021000,0
2015-12-18,2.77,2.92,2.6,2.72,484300,0
2015-12-21,3.1,3.25,2.87,2.94,1302300,0
2015-12-22,2.97,3.01,2.8,2.82,172133,0
2015-12-23,2.82,2.84,2.7,2.74,177200,0
2015-12-24,2.68,2.84,2.66,2.8,138433,0
2015-12-28,2.71,2.8,2.65,2.69,145839,0
2015-12-29,2.66,2.75,2.61,2.72,198512,0
2015-12-30,2.72,2.88,2.68,2.8,209893,0
2015-12-31,2.75,2.8202,2.68,2.68,179165,0
2016-01-04,2.62,2.62,2.33,2.56,326190,0
2016-01-05,2.5,2.56,2.47,2.52,101430,0
2016-01-06,2.55,2.5719,2.43,2.485,154933,0
2016-01-07,2.45,2.5,2.31,2.33,331107,0
2016-01-08,2.36,2.4,2.24,2.3,287019,0
2016-01-11,2.32,2.39,2.13,2.2,367948,0
2016-01-12,2.2,2.2699,2.05,2.11,145103,0
2016-01-13,2.15,2.2395,1.92,1.93,350605,0
2016-01-14,1.91,1.9542,1.62,1.8,394948,0
2016-01-15,1.84,1.84,1.716,1.8,134405,0
2016-01-19,1.89,1.89,1.8,1.86,102600,0
2016-01-20,1.86,1.99,1.78,1.97,180842,0
2016-01-21,2,2.1205,1.99,2.04,120458,0
2016-01-22,2.1,2.11,2,2.1,83759,0
2016-01-25,2.12,2.3687,2.12,2.3,208276,0
2016-01-26,2.39,2.4056,2.289,2.338,73026,0
2016-01-27,2.35,2.39,2.11,2.1624,325862,0
2016-01-28,2.24,2.2799,2.12,2.15,122129,0
2016-01-29,2.14,2.16,2.01,2.15,113445,0
2016-02-01,2.12,2.2099,2.12,2.16,31795,0
2016-02-02,2.16,2.26,2.16,2.2,79786,0
2016-02-03,2.19,2.2043,2.12,2.13,84330,0
2016-02-04,2.13,2.26,2.0801,2.19,100225,0
2016-02-05,2.22,2.255,2.1,2.11,88164,0
2016-02-08,2.07,2.14,2.02,2.049,59451,0
2016-02-09,2.09,2.19,2.01,2.01,69841,0
2016-02-10,2.06,2.15,2.02,2.02,88719,0
2016-02-11,2.01,2.13,2,2.03,55548,0
2016-02-12,2.09,2.1,2,2.06,36672,0
2016-02-16,2.06,2.19,2,2.06,85378,0
2016-02-17,2.09,2.2,2.04,2.19,254636,0
2016-02-18,2.2,2.39,2.07,2.31,1002267,0
2016-02-19,2.31,2.4,2.23,2.32,185545,0
2016-02-22,2.37,2.46,2.27,2.34,234974,0
2016-02-23,2.41,2.41,2.15,2.23,100939,0
2016-02-24,2.26,2.2899,2.05,2.15,125799,0
2016-02-25,2.12,2.15,2.04,2.1,187007,0
2016-02-26,2.09,2.1435,2.05,2.13,170932,0
2016-02-29,2.17,2.17,2.02,2.05,152681,0
2016-03-01,2.05,2.0839,2.02,2.05,144013,0
2016-03-02,2.02,2.161,2.02,2.09,121245,0
2016-03-03,2.07,2.2599,2.07,2.19,255334,0
2016-03-04,2.25,2.2997,2.1401,2.25,174839,0
2016-03-07,2.28,2.38,2.2289,2.34,126095,0
2016-03-08,2.36,2.4,2.2248,2.25,72999,0
2016-03-09,2.24,2.25,2.1,2.15,50043,0
2016-03-10,2.15,2.1799,2.07,2.08,132214,0
2016-03-11,2.13,2.15,2.05,2.1,97292,0
2016-03-14,2.13,2.16,2.11,2.13,132016,0
2016-03-15,2.16,2.2,2.07,2.14,55403,0
2016-03-16,2.14,2.19,2.1,2.18,66394,0
2016-03-17,2.23,2.29,2.2,2.22,45202,0
2016-03-18,2.24,2.27,2.1801,2.23,106150,0
2016-03-21,2.25,2.28,2.2001,2.25,52854,0
2016-03-22,2.23,2.43,2.23,2.36,329897,0
2016-03-23,2.34,2.35,2.23,2.25,105094,0
2016-03-24,2.2,2.28,2.2,2.25,42027,0
2016-03-28,2.28,2.32,2.2501,2.295,39296,0
2016-03-29,2.3,2.35,2.26,2.27,47347,0
2016-03-30,2.29,2.34,2.286,2.3,83146,0
2016-03-31,2.29,2.35,2.21,2.31,71151,0
2016-04-01,2.3,2.3565,2.25,2.32,85236,0
2016-04-04,2.31,2.46,2.3,2.34,201240,0
2016-04-05,2.33,2.55,2.32,2.46,248209,0
2016-04-06,2.48,2.69,2.48,2.64,268544,0
2016-04-07,2.71,2.72,2.54,2.63,174760,0
2016-04-08,2.69,2.69,2.5,2.54,124139,0
2016-04-11,2.55,2.59,2.4,2.46,118000,0
2016-04-12,2.46,2.5,2.41,2.44,40907,0
2016-04-13,2.47,2.539,2.4065,2.51,92199,0
2016-04-14,2.56,2.58,2.4889,2.49,87035,0
2016-04-15,2.68,2.7589,2.52,2.645,391255,0
2016-04-18,2.66,2.6799,2.563,2.59,123561,0
2016-04-19,2.57,2.6,2.5,2.51,93562,0
2016-04-20,2.54,2.5425,2.47,2.53,116696,0
2016-04-21,2.56,2.56,2.41,2.45,167260,0
2016-04-22,2.4,2.49,2.15,2.49,181257,0
2016-04-25,2.47,2.47,2.36,2.45,28269,0
2016-04-26,2.46,2.56,2.3938,2.56,143069,0
2016-04-27,2.55,2.6,2.4,2.461,90062,0
2016-04-28,2.43,2.53,2.4,2.442,103520,0
2016-04-29,2.49,2.5,2.41,2.42,38905,0
2016-05-02,2.45,2.45,2.39,2.4,98231,0
2016-05-03,2.41,2.45,2.36,2.38,161968,0
2016-05-04,2.38,2.4,2.27,2.36,198498,0
2016-05-05,2.42,2.42,2.21,2.29,110029,0
2016-05-06,2.3,2.3,2.09,2.2,125861,0
2016-05-09,2.23,2.27,2.1901,2.22,92184,0
2016-05-10,2.2,2.22,2.15,2.18,78787,0
2016-05-11,2.2,2.21,2.16,2.1901,36847,0
2016-05-12,2.22,2.22,2.18,2.2,38783,0
2016-05-13,2.2,2.25,2.16,2.18,26806,0
2016-05-16,2.18,2.25,2.164,2.18,79140,0
2016-05-17,2.2,2.23,2.18,2.21,35400,0
2016-05-18,2.2,2.22,2.16,2.22,55634,0
2016-05-19,2.23,2.31,2.15,2.21,74134,0
2016-05-20,2.23,2.305,2.16,2.2599,43876,0
2016-05-23,2.27,2.3,2.2,2.24,56999,0
2016-05-24,2.25,2.3,2.2301,2.27,60794,0
2016-05-25,2.28,2.31,2.2375,2.3,67885,0
2016-05-26,2.32,2.49,2.2363,2.39,244118,0
2016-05-27,2.42,2.4529,2.32,2.42,127410,0
2016-05-31,2.45,2.45,2.385,2.44,118096,0
2016-06-01,2.45,2.45,2.25,2.33,81200,0
2016-06-02,2.34,2.34,2.24,2.28,83861,0
2016-06-03,2.26,2.29,2.2,2.21,66766,0
2016-06-06,2.19,2.25,2.18,2.2,79198,0
2016-06-07,2.22,2.26,2.2,2.22,49113,0
2016-06-08,2.24,2.25,2.16,2.24,25857,0
2016-06-09,2.24,2.255,2.18,2.18,65558,0
2016-06-10,2.18,2.37,2.16,2.195,72903,0
2016-06-13,2.18,2.24,2.16,2.17,69361,0
2016-06-14,2.16,2.1899,2.1,2.11,75054,0
2016-06-15,2.14,2.14,2.08,2.11,35611,0
2016-06-16,2.09,2.13,2.01,2.12,63276,0
2016-06-17,2.11,2.1499,2.06,2.1,46794,0
2016-06-20,2.085,2.12,2.0841,2.09,49348,0
2016-06-21,2.12,2.1799,2.1,2.11,34528,0
2016-06-22,2.15,2.18,2.06,2.12,76733,0
2016-06-23,2.1499,2.15,2.06,2.12,69386,0
2016-06-24,2.06,2.12,2.04,2.1,68888,0
2016-06-27,2.05,2.11,2.0001,2.03,63007,0
2016-06-28,2.01,2.07,2,2.03,47062,0
2016-06-29,2.03,2.1,2,2.05,164157,0
2016-06-30,2.15,2.15,1.99,2.09,61614,0
2016-07-01,2.06,2.25,2.06,2.21,203166,0
2016-07-05,2.22,2.2699,2.1,2.21,140920,0
2016-07-06,2.21,2.2299,2.12,2.19,37048,0
2016-07-07,2.22,2.25,2.16,2.23,75999,0
2016-07-08,2.21,2.22,2.1,2.2,60994,0
2016-07-11,2.18,2.23,2.18,2.22,52148,0
2016-07-12,2.21,2.23,2.2,2.2,22152,0
2016-07-13,2.2,2.23,2.13,2.19,54194,0
2016-07-14,2.23,2.23,2.153,2.1999,60741,0
2016-07-15,2.22,2.22,2.2,2.21,12709,0
2016-07-18,2.21,2.22,2.192,2.21,16905,0
2016-07-19,2.22,2.23,2.1532,2.18,18991,0
2016-07-20,2.2,2.25,2.17,2.2,141520,0
2016-07-21,2.19,2.24,2.18,2.2,53349,0
2016-07-22,2.17,2.22,2.14,2.19,35408,0
2016-07-25,2.19,2.21,2.11,2.17,16108,0
2016-07-26,2.11,2.19,2.1,2.13,46308,0
2016-07-27,2.16,2.27,2.1,2.17,263342,0
2016-07-28,2.13,2.16,2.09,2.1,90653,0
2016-07-29,2.12,2.15,2.1,2.12,33728,0
2016-08-01,2.14,2.14,2.08,2.12,57418,0
2016-08-02,2.11,2.13,2.0693,2.09,43625,0
2016-08-03,2.06,2.09,2.05,2.0899,19789,0
2016-08-04,2.06,2.09,2.03,2.06,35392,0
2016-08-05,2.04,2.11,2.03,2.07,35571,0
2016-08-08,2.06,2.09,2.04,2.07,29501,0
2016-08-09,2.04,2.07,2.02,2.04,42722,0
2016-08-10,2.02,2.06,2,2.02,50041,0
2016-08-11,2.04,2.07,2.02,2.06,37293,0
2016-08-12,2.02,2.064,2.02,2.04,42158,0
2016-08-15,2.02,2.06,2.02,2.06,15267,0
2016-08-16,2.04,2.07,2.025,2.05,45008,0
2016-08-17,2.06,2.1,2.0401,2.09,94431,0
2016-08-18,2.08,2.12,2.0799,2.1,37607,0
2016-08-19,2.0801,2.11,2.08,2.1,58282,0
2016-08-22,2.07,2.09,2.05,2.05,64790,0
2016-08-23,2.05,2.07,2.04,2.06,22304,0
2016-08-24,2.0401,2.07,2.03,2.06,52260,0
2016-08-25,2.04,2.07,2.02,2.03,45375,0
2016-08-26,2.02,2.05,2.02,2.04,9167,0
2016-08-29,2.01,2.03,1.89,1.93,122202,0
2016-08-30,1.94,1.98,1.91,1.97,62293,0
2016-08-31,1.97,2,1.91,1.93,41737,0
2016-09-01,1.9,1.95,1.87,1.9,91719,0
2016-09-02,1.9,1.91,1.83,1.8477,75576,0
2016-09-06,1.86,1.92,1.851,1.89,59273,0
2016-09-07,1.9,1.95,1.89,1.91,47937,0
2016-09-08,1.92,1.98,1.92,1.95,31657,0
2016-09-09,1.95,1.96,1.9,1.94,46672,0
2016-09-12,1.92,1.99,1.92,1.95,16664,0
2016-09-13,1.95,1.95,1.89,1.93,34868,0
2016-09-14,1.92,1.96,1.92,1.93,15495,0
2016-09-15,1.93,1.93,1.89,1.89,32237,0
2016-09-16,1.86,1.9192,1.86,1.885,10720,0
2016-09-19,1.87,1.95,1.87,1.89,37981,0
2016-09-20,1.88,1.9,1.87,1.89,33908,0
2016-09-21,1.87,1.9,1.86,1.89,23059,0
2016-09-22,1.87,1.89,1.87,1.88,33035,0
2016-09-23,1.89,1.89,1.86,1.88,19315,0
2016-09-26,1.86,1.87,1.852,1.86,19527,0
2016-09-27,1.85,1.86,1.7,1.8,94540,0
2016-09-28,1.8,1.8,1.78,1.79,15745,0
2016-09-29,1.79,1.8,1.76,1.77,28442,0
2016-09-30,1.76,1.79,1.75,1.76,45092,0
2016-10-03,1.75,1.78,1.72,1.73,55413,0
2016-10-04,1.73,1.77,1.73,1.75,33821,0
2016-10-05,1.76,1.76,1.7496,1.76,16737,0
2016-10-06,1.74,1.75,1.73,1.73,9896,0
2016-10-07,1.71,1.74,1.71,1.71,17384,0
2016-10-10,1.7,1.71,1.66,1.68,57022,0
2016-10-11,1.66,1.7,1.66,1.68,10290,0
2016-10-12,1.68,1.7,1.56,1.59,88917,0
2016-10-13,1.56,1.63,1.53,1.58,44700,0
2016-10-14,1.58,1.73,1.5123,1.66,356078,0
2016-10-17,1.7,1.7,1.58,1.62,65742,0
2016-10-18,1.61,1.61,1.5,1.52,63126,0
2016-10-19,1.51,1.5767,1.51,1.53,51760,0
2016-10-20,1.54,1.5591,1.4933,1.54,70730,0
2016-10-21,1.54,1.6,1.53,1.56,90100,0
2016-10-24,1.59,1.59,1.51,1.54,41092,0
2016-10-25,1.5186,1.53,1.45,1.51,71339,0
2016-10-26,1.51,1.51,1.4715,1.4899,11564,0
2016-10-27,1.49,1.5,1.4493,1.48,26553,0
2016-10-28,1.48,1.48,1.2,1.3568,90681,0
2016-10-31,1.32,1.36,1.28,1.2811,20992,0
2016-11-01,1.3,1.4,1.3,1.3799,36266,0
2016-11-02,1.38,1.44,1.369,1.4,25530,0
2016-11-03,1.4,1.46,1.3301,1.4,32289,0
2016-11-04,1.38,1.44,1.33,1.33,14519,0
2016-11-07,1.65,1.65,1.35,1.41,60438,0
2016-11-08,1.42,1.42,1.23,1.3785,24119,0
2016-11-09,1.34,1.35,1.26,1.2982,79823,0
2016-11-10,1.31,1.42,1.31,1.37,141786,0
2016-11-11,1.37,1.37,1.33,1.36,26682,0
2016-11-14,1.32,1.36,1.3,1.3,30372,0
2016-11-15,1.3,1.3,1.25,1.27,72932,0
2016-11-16,1.27,1.469,1.25,1.3779,158955,0
2016-11-17,1.34,1.4406,1.3,1.409,75515,0
2016-11-18,1.39,1.5,1.379,1.39,59233,0
2016-11-21,1.38,1.4172,1.3776,1.38,18352,0
2016-11-22,1.39,1.39,1.3,1.34,38069,0
2016-11-23,1.3,1.35,1.25,1.3,123134,0
2016-11-25,1.31,1.32,1.26,1.31,27618,0
2016-11-28,1.32,1.37,1.29,1.307,97031,0
2016-11-29,1.67,2.89,1.62,2.14,25883575,0
2016-11-30,1.93,2.3,1.91,2.19,2692633,0
2016-12-01,1.55,1.59,1.36,1.4,2430248,0
2016-12-02,1.4,1.4,1.23,1.3,1265025,0
2016-12-05,1.3,1.3,1.12,1.16,813051,0
2016-12-06,1.21,1.35,1.17,1.25,825858,0
2016-12-07,1.3,1.3,1.18,1.2,531018,0
2016-12-08,1.21,1.22,1.15,1.19,590630,0
2016-12-09,1.2,1.2836,1.19,1.21,391102,0
2016-12-12,1.22,1.22,1.15,1.16,556310,0
2016-12-13,1.17,1.19,1.12,1.13,469249,0
2016-12-14,1.17,1.19,1.1,1.14,905076,0
2016-12-15,1.13,1.14,1.04,1.06,500461,0
2016-12-16,1.07,1.07,1.04,1.06,203352,0
2016-12-19,1.06,1.12,1.04,1.08,299605,0
2016-12-20,1.09,1.11,1.08,1.08,219665,0
2016-12-21,1.09,1.1,1.05,1.07,157296,0
2016-12-22,1.06,1.09,1.05,1.07,111755,0
2016-12-23,1.08,1.17,1.07,1.12,717668,0
2016-12-27,1.09,1.1055,1.06,1.06,199874,0
2016-12-28,1.08,1.17,1.06,1.08,566908,0
2016-12-29,1.08,1.13,1.08,1.08,323393,0
2016-12-30,1.09,1.12,1.08,1.08,320655,0
2017-01-03,1.1,1.15,1.0876,1.14,293094,0
2017-01-04,1.14,1.23,1.11,1.19,647531,0
2017-01-05,1.19,1.24,1.14,1.16,338443,0
2017-01-06,1.17,1.17,1.11,1.16,210223,0
2017-01-09,1.19,1.19,1.11,1.14,151129,0
2017-01-10,1.16,1.33,1.13,1.23,938378,0
2017-01-11,1.24,1.26,1.16,1.17,438488,0
2017-01-12,1.21,1.27,1.15,1.16,699716,0
2017-01-13,1.18,1.19,1.15,1.16,112603,0
2017-01-17,1.19,1.19,1.11,1.13,146926,0
2017-01-18,1.12,1.1749,1.12,1.17,118838,0
2017-01-19,1.17,1.17,1.12,1.1401,120824,0
2017-01-20,1.13,1.16,1.12,1.12,91319,0
2017-01-23,1.12,1.1332,1.07,1.08,253678,0
2017-01-24,1.08,1.17,1.08,1.13,262885,0
2017-01-25,1.14,1.15,1.1,1.12,153814,0
2017-01-26,1.14,1.14,1.09,1.09,87892,0
2017-01-27,1.08,1.12,1.08,1.11,111146,0
2017-01-30,1.1,1.11,1.06,1.1,132323,0
2017-01-31,1.08,1.09,1.06,1.09,77448,0
2017-02-01,1.08,1.1,1.05,1.08,108965,0
2017-02-02,1.08,1.12,1.06,1.11,100646,0
2017-02-03,1.14,1.16,1.0821,1.13,83034,0
2017-02-06,1.13,1.13,1.09,1.09,108972,0
2017-02-07,1.1,1.1568,1.07,1.13,487174,0
2017-02-08,1.1,1.18,1.08,1.14,411402,0
2017-02-09,1.15,1.26,1.1,1.2,846834,0
2017-02-10,1.25,1.38,1.2,1.24,1283158,0
2017-02-13,1.23,1.26,1.1101,1.14,425700,0
2017-02-14,1.15,1.16,1.13,1.16,102851,0
2017-02-15,1.17,1.19,1.13,1.18,112602,0
2017-02-16,1.21,1.21,1.14,1.18,139017,0
2017-02-17,1.19,1.19,1.13,1.15,112729,0
2017-02-21,1.14,1.1694,1.1094,1.14,150950,0
2017-02-22,1.17,1.17,1.121,1.14,120954,0
2017-02-23,1.12,1.16,1.12,1.14,47387,0
2017-02-24,1.12,1.16,1.12,1.1232,97283,0
2017-02-27,1.12,1.1688,1.1,1.149,135185,0
2017-02-28,1.14,1.15,1.1,1.1,75762,0
2017-03-01,1.15,1.15,1.1176,1.13,142215,0
2017-03-02,1.11,1.1427,1.11,1.11,97885,0
2017-03-03,1.13,1.15,1.09,1.11,129886,0
2017-03-06,1.11,1.13,1.09,1.1,43433,0
2017-03-07,1.11,1.11,1.08,1.08,63497,0
2017-03-08,1.09,1.11,1.06,1.08,110152,0
2017-03-09,1.1,1.1,1.06,1.08,52526,0
2017-03-10,1.08,1.0823,1.05,1.07,64963,0
2017-03-13,1.08,1.13,1.07,1.129,174604,0
2017-03-14,1.13,1.2199,1.13,1.1724,465675,0
2017-03-15,1.18,1.21,1.12,1.13,312800,0
2017-03-16,1.14,1.2,1.14,1.15,125355,0
2017-03-17,1.18,1.18,1.12,1.13,96814,0
2017-03-20,1.12,1.17,1.1,1.11,101300,0
2017-03-21,1.11,1.15,1.11,1.1399,176211,0
2017-03-22,1.1214,1.14,1.12,1.13,65964,0
2017-03-23,1.13,1.18,1.1244,1.14,125193,0
2017-03-24,1.15,1.3,1.15,1.17,1143157,0
2017-03-27,1.16,1.25,1.15,1.23,284395,0
2017-03-28,1.24,1.26,1.18,1.19,538055,0
2017-03-29,1.19,1.25,1.18,1.21,217895,0
2017-03-30,1.23,1.27,1.1623,1.18,609922,0
2017-03-31,1.21,1.23,1.1701,1.1999,143496,0
2017-04-03,1.2,1.2,1.15,1.18,142979,0
2017-04-04,1.1628,1.21,1.15,1.19,222982,0
2017-04-05,1.18,1.23,1.16,1.18,165460,0
2017-04-06,1.15,1.19,1.11,1.12,293947,0
2017-04-07,1.12,1.18,1.12,1.13,199819,0
2017-04-10,1.14,1.17,1.1222,1.17,71032,0
2017-04-11,1.16,1.18,1.14,1.16,55835,0
2017-04-12,1.12,1.17,1.12,1.13,223428,0
2017-04-13,1.13,1.14,1.11,1.12,137921,0
2017-04-17,1.14,1.15,1.1198,1.1488,111882,0
2017-04-18,1.13,1.19,1.13,1.16,240608,0
2017-04-19,1.15,1.19,1.15,1.18,143890,0
2017-04-20,1.19,1.19,1.16,1.16,83329,0
2017-04-21,1.16,1.17,1.13,1.1301,119574,0
2017-04-24,1.13,1.15,1.12,1.14,94986,0
2017-04-25,1.14,1.1601,1.132,1.15,56973,0
2017-04-26,1.15,1.16,1.14,1.15,87979,0
2017-04-27,1.16,1.18,1.14,1.16,238638,0
2017-04-28,1.18,1.27,1.17,1.22,1065032,0
2017-05-01,1.26,1.27,1.19,1.22,517061,0
2017-05-02,1.24,1.24,1.15,1.15,264141,0
2017-05-03,1.16,1.17,1.13,1.16,93210,0
2017-05-04,1.15,1.1736,1.07,1.1116,384702,0
2017-05-05,1.1,1.13,1.08,1.095,177297,0
2017-05-08,1.13,1.13,1.1,1.12,91965,0
2017-05-09,1.11,1.12,1.09,1.104,135251,0
2017-05-10,1.11,1.14,1.11,1.12,158292,0
2017-05-11,1.12,1.17,1.11,1.14,87012,0
2017-05-12,1.121,1.14,1.12,1.13,31697,0
2017-05-15,1.12,1.14,1.11,1.1312,47440,0
2017-05-16,1.13,1.15,1.11,1.14,88029,0
2017-05-17,1.15,1.15,1.1,1.11,116957,0
2017-05-18,1.11,1.14,1.11,1.11,128528,0
2017-05-19,1.11,1.14,1.11,1.11,26605,0
2017-05-22,1.12,1.14,1.1,1.11,64800,0
2017-05-23,1.1,1.1179,1.06,1.09,131926,0
2017-05-24,1.08,1.11,1.08,1.08,74530,0
2017-05-25,1.09,1.1,1.08,1.09,134603,0
2017-05-26,1.1,1.11,1.08,1.09,87210,0
2017-05-30,1.08,1.11,1.08,1.08,87032,0
2017-05-31,1.08,1.1,1.08,1.08,63648,0
2017-06-01,1.0875,1.09,1.08,1.08,31690,0
2017-06-02,1.09,1.1,1.08,1.09,47137,0
2017-06-05,1.09,1.1,1.08,1.08,88056,0
2017-06-06,1.09,1.1,0.9203,0.944,520826,0
2017-06-07,0.9788,0.9788,0.79,0.8399,537670,0
2017-06-08,0.816,0.8599,0.8,0.835,213669,0
2017-06-09,0.83,0.86,0.81,0.8232,146478,0
2017-06-12,0.86,0.86,0.81,0.8298,108136,0
2017-06-13,0.83,0.85,0.8,0.812,121473,0
2017-06-14,0.84,0.84,0.79,0.8,116204,0
2017-06-15,0.8269,0.8269,0.75,0.794,104696,0
2017-06-16,0.768,0.788,0.75,0.7582,178812,0
2017-06-19,0.75,0.8055,0.75,0.7989,98796,0
2017-06-20,0.84,0.84,0.8,0.83,149512,0
2017-06-21,0.83,0.9,0.82,0.88,202550,0
2017-06-22,0.86,0.92,0.85,0.89,237626,0
2017-06-23,0.9099,0.9302,0.812,0.8827,199510,0
2017-06-26,0.88,0.89,0.8409,0.88,43392,0
2017-06-27,0.85,0.9,0.85,0.8701,39906,0
2017-06-28,0.88,0.91,0.87,0.9006,38974,0
2017-06-29,0.91,0.94,0.89,0.92,48497,0
2017-06-30,0.92,0.92,0.9,0.901,68861,0
2017-07-03,0.93,0.93,0.88,0.92,11080,0
2017-07-05,0.94,0.94,0.89,0.9099,129073,0
2017-07-06,0.8904,0.906,0.821,0.86,71066,0
2017-07-07,0.87,0.9171,0.86,0.908,94878,0
2017-07-10,0.9388,0.9388,0.86,0.8801,68124,0
2017-07-11,0.88,0.88,0.85,0.87,61583,0
2017-07-12,0.9,0.9032,0.83,0.8739,55313,0
2017-07-13,0.87,0.885,0.83,0.86,39496,0
2017-07-14,0.839,0.87,0.835,0.86,21740,0
2017-07-17,0.86,0.86,0.83,0.8586,21470,0
2017-07-18,0.84,0.86,0.8303,0.8423,77380,0
2017-07-19,0.859,0.86,0.821,0.86,67882,0
2017-07-20,0.9,0.9,0.85,0.89,65567,0
2017-07-21,0.895,0.9,0.8577,0.899,42759,0
2017-07-24,0.8358,0.9,0.8358,0.87,60193,0
2017-07-25,0.86,0.88,0.8,0.868,61234,0
2017-07-26,0.83,0.87,0.83,0.86,50552,0
2017-07-27,0.85,0.87,0.83,0.85,107872,0
2017-07-28,0.87,0.87,0.84,0.85,30028,0
2017-07-31,0.88,0.88,0.83,0.85,45425,0
2017-08-01,0.9,0.9,0.85,0.8545,60851,0
2017-08-02,0.84,0.88,0.8325,0.86,23168,0
2017-08-03,0.859,0.87,0.84,0.8416,42871,0
2017-08-04,0.86,0.86,0.8318,0.8319,53414,0
2017-08-07,0.83,0.84,0.8001,0.8099,143384,0
2017-08-08,0.76,0.8111,0.76,0.7802,97503,0
2017-08-09,0.79,0.8,0.77,0.7902,99298,0
2017-08-10,0.8,0.8,0.78,0.79,20951,0
2017-08-11,0.78,0.805,0.78,0.8047,79636,0
2017-08-14,0.81,0.82,0.79,0.82,33819,0
2017-08-15,0.82,0.82,0.7811,0.82,31368,0
2017-08-16,0.81,0.82,0.7831,0.8197,48126,0
2017-08-17,0.82,0.83,0.8006,0.8297,28011,0
2017-08-18,0.83,0.83,0.792,0.8175,23393,0
2017-08-21,0.82,0.82,0.77,0.795,36806,0
2017-08-22,0.82,0.82,0.75,0.8099,67056,0
2017-08-23,0.81,0.83,0.7,0.7,44896,0
2017-08-24,0.72,0.85,0.72,0.76,285351,0
2017-08-25,0.798,0.819,0.723,0.77,159983,0
2017-08-28,0.74,0.79,0.731,0.77,78744,0
2017-08-29,0.7512,0.8,0.732,0.76,49919,0
2017-08-30,0.7601,0.8,0.7301,0.75,104065,0
2017-08-31,0.7501,0.79,0.74,0.75,102024,0
2017-09-01,0.74,0.78,0.74,0.7411,40241,0
2017-09-05,0.77,0.77,0.74,0.746,65396,0
2017-09-06,0.746,0.77,0.743,0.75,67205,0
2017-09-07,0.77,0.77,0.75,0.763,25239,0
2017-09-08,0.77,0.8,0.76,0.8,95017,0
2017-09-11,0.8,0.83,0.79755,0.8297,104774,0
2017-09-12,0.79,0.85,0.77,0.825,152432,0
2017-09-13,0.8499,0.85,0.825,0.85,72816,0
2017-09-14,0.85,0.94,0.8449,0.92,369742,0
2017-09-15,0.9382,0.9382,0.87,0.92,170934,0
2017-09-18,0.93,0.93,0.81,0.9001,46062,0
2017-09-19,0.901,0.9105,0.83,0.8654,206997,0
2017-09-20,0.85,0.8791,0.83,0.8597,67964,0
2017-09-21,0.9,0.9,0.8302,0.84,75938,0
2017-09-22,0.89,0.89,0.81,0.85,65702,0
2017-09-25,0.84,0.8799,0.8105,0.8799,255600,0
2017-09-26,0.89,0.89,0.8201,0.889,88681,0
2017-09-27,0.8663,0.8663,0.8229,0.83,27828,0
2017-09-28,0.8267,0.86,0.8267,0.84,28252,0
2017-09-29,0.84,0.86,0.8201,0.8499,29441,0
2017-10-02,0.88,0.89743,0.8503,0.89,46592,0
2017-10-03,0.88,0.9,0.86,0.8701,43825,0
2017-10-04,0.86,1.28,0.86,0.97,3021776,0
2017-10-05,1.01,1.03,0.9,0.9602,486583,0
2017-10-06,0.95,0.96,0.93,0.93,156076,0
2017-10-09,0.97,1.14,0.95,1.1,711950,0
2017-10-10,1.19,1.19,1,1.01,480884,0
2017-10-11,1.03,1.09,1.01,1.02,207249,0
2017-10-12,1.08,1.08,1.01,1.0293,202049,0
2017-10-13,1.01,1.0569,0.94,0.955,234062,0
2017-10-16,0.93,0.975,0.9274,0.975,109890,0
2017-10-17,0.94,0.995,0.93,0.947,42537,0
2017-10-18,0.9393,0.9499,0.9,0.9405,190302,0
2017-10-19,0.97,0.97,0.9105,0.925,75368,0
2017-10-20,0.96,0.96,0.91,0.922,35688,0
2017-10-23,0.9681,0.9681,0.88,0.9099,90013,0
2017-10-24,0.9099,0.9499,0.8544,0.9101,251324,0
2017-10-25,0.91,0.934,0.88,0.887,58283,0
2017-10-26,0.88,0.907,0.8502,0.866,142673,0
2017-10-27,0.9088,0.9088,0.8,0.84,117545,0
2017-10-30,0.85,0.8525,0.78,0.78,218446,0
2017-10-31,0.83,0.83,0.77,0.79,91078,0
2017-11-01,0.8199,0.825,0.7801,0.8099,96399,0
2017-11-02,0.83,0.8439,0.8113,0.8113,69222,0
2017-11-03,0.8099,0.84,0.7795,0.8,80459,0
2017-11-06,0.82,0.82,0.7802,0.79,28550,0
2017-11-07,0.77,0.8,0.75,0.8,78306,0
2017-11-08,0.7784,0.8094,0.7784,0.8094,36950,0
2017-11-09,0.8,0.8346,0.7801,0.792,85427,0
2017-11-10,0.792,0.81,0.792,0.7998,33605,0
