Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,110.25,111,107,109,7181,0
2005-02-28,109.5,110.75,108.25,110,7460,0
2005-03-01,111,121,108.5,118.25,61099,0
2005-03-02,115,120.75,112.5,115,25120,0
2005-03-03,112.5,116.25,111,112.25,15260,0
2005-03-04,110.5,112.5,110,111.5,11143,0
2005-03-07,111.75,117.25,111.25,115.75,21452,0
2005-03-08,115.25,117.5,112.5,115.2,13803,0
2005-03-09,113.75,125.25,113.75,121.25,44159,0
2005-03-10,122.75,127.25,121.25,125,51859,0
2005-03-11,125.5,128.5,122.5,125.75,46391,0
2005-03-14,125,129.75,123.75,127.75,21787,0
2005-03-15,128.75,132,127,129.25,36941,0
2005-03-16,130.25,132.25,127.5,129.5,14397,0
2005-03-17,129.75,133.25,127.75,131.75,19121,0
2005-03-18,134.5,134.5,127,127.5,14267,0
2005-03-21,127.25,130,119,120.25,14018,0
2005-03-22,122.25,124.25,118.75,119.5,7041,0
2005-03-23,117.25,125,116,121.25,5828,0
2005-03-24,126.25,126.75,121.5,122.75,9445,0
2005-03-28,123.75,123.75,114.25,115.5,10890,0
2005-03-29,113.5,115,105,105.25,30881,0
2005-03-30,105.25,111.75,105.25,108,14408,0
2005-03-31,111.5,111.5,107.5,108.78,9051,0
2005-04-01,110.25,111,108,110,46927,0
2005-04-04,109.5,111.25,107.75,110,7077,0
2005-04-05,109.5,113.25,108.5,108.5,6633,0
2005-04-06,107.75,109.25,107.5,107.75,4984,0
2005-04-07,112.25,112.25,107.5,110.75,5811,0
2005-04-08,113.25,113.25,108.75,108.75,2621,0
2005-04-11,107.75,110,107.5,108.75,5595,0
2005-04-12,110,111.75,107.5,110.75,12571,0
2005-04-13,112,112,108,108.5,6233,0
2005-04-14,108.25,108.5,102.75,104,6804,0
2005-04-15,103.75,104,98,100.5,11479,0
2005-04-18,101.25,101.25,95.75,98.5,7819,0
2005-04-19,100,103.25,98.75,102.5,15690,0
2005-04-20,105,105,95,97.75,28707,0
2005-04-21,97.5,101,97.5,100,4876,0
2005-04-22,102,103.5,99.75,101,10710,0
2005-04-25,103.5,103.5,100,101.5,7383,0
2005-04-26,101.5,101.5,100,100.5,15084,0
2005-04-27,102.25,102.5,95.77,98.75,18094,0
2005-04-28,99,99.75,95.25,95.38,4766,0
2005-04-29,97.75,98.25,93.25,93.75,6008,0
2005-05-02,93.5,93.75,87.5,89,16565,0
2005-05-03,91,91,88.25,89.25,11456,0
2005-05-04,91.5,92.5,88.5,92,5908,0
2005-05-05,93,97,92.5,94.5,6102,0
2005-05-06,92,95.25,91.25,93.25,8354,0
2005-05-09,93.25,95.25,92.5,94.5,7002,0
2005-05-10,93.5,100.75,93.5,98,10984,0
2005-05-11,99.75,99.75,95.5,96,6342,0
2005-05-12,99,99,91.5,91.5,6547,0
2005-05-13,91.5,95.5,88.25,89,9866,0
2005-05-16,90.12,90.12,84.5,85.9,6443,0
2005-05-17,85,86.25,83.75,83.75,6945,0
2005-05-18,84.25,89.5,84,85.5,23810,0
2005-05-19,86.25,87.75,84.25,85.25,12045,0
2005-05-20,85,86.75,83.75,85.75,9592,0
2005-05-23,85.25,86.75,83.75,84,8940,0
2005-05-24,83.25,88,83.25,87.5,14884,0
2005-05-25,95,95.5,89,91.75,18689,0
2005-05-26,94.75,94.75,88.75,92.25,10817,0
2005-05-27,93.75,93.75,90,91.25,4771,0
2005-05-31,90,90.25,86.5,87.5,6937,0
2005-06-01,88.25,90,85.5,85.98,5354,0
2005-06-02,86,87.25,84.25,86,6173,0
2005-06-03,85,86.25,82.25,82.75,8966,0
2005-06-06,83.75,86.5,82.25,83,4357,0
2005-06-07,83.25,83.5,77.5,78.75,12496,0
2005-06-08,78.25,83,77.75,80.75,9306,0
2005-06-09,82.5,84,80.25,83.5,5298,0
2005-06-10,84,85.5,82.25,84.75,8484,0
2005-06-13,85,88.75,82,84.75,17854,0
2005-06-14,84.5,92.75,84,91.75,33338,0
2005-06-15,92.75,95,88,94.5,26602,0
2005-06-16,95.75,98.25,93.75,96.75,20282,0
2005-06-17,96.25,98.5,94.25,96.75,7045,0
2005-06-20,98.5,99.5,95.25,97.75,10664,0
2005-06-21,97.75,97.75,92.5,94.5,13235,0
2005-06-22,92.75,95,92.5,93,8302,0
2005-06-23,92.5,96.25,92,94,15903,0
2005-06-24,94.5,94.75,92.5,94.25,10971,0
2005-06-27,92.75,94.75,92.25,92.25,3702,0
2005-06-28,94,94,88.75,91.25,12866,0
2005-06-29,91.75,92.5,89,90.25,20092,0
2005-06-30,91,91,88.25,89.5,5100,0
2005-07-01,90,91.25,87.5,89.5,27679,0
2005-07-05,88.75,88.75,86.25,86.25,7431,0
2005-07-06,87,87.25,85.25,86.75,5301,0
2005-07-07,85,86.25,83.25,86,6396,0
2005-07-08,86.25,86.25,84.25,84.75,9261,0
2005-07-11,84.5,85.75,83.25,85,9954,0
2005-07-12,86,86.75,84.25,86,41478,0
2005-07-13,86,87.5,84,85.75,9320,0
2005-07-14,85.75,88.25,83.25,84,7604,0
2005-07-15,84.75,85.5,81.25,82.25,6779,0
2005-07-18,81,82.25,80.25,81.75,7980,0
2005-07-19,83.5,84.24,81.75,83.75,8247,0
2005-07-20,82.25,85.5,82.25,83.75,6754,0
2005-07-21,84.75,85.5,82.5,84.75,7538,0
2005-07-22,84,85.75,82.75,83,5650,0
2005-07-25,82.25,84.5,81.75,81.75,7843,0
2005-07-26,83,85.5,81.25,83.75,18651,0
2005-07-27,83,89.5,83,89,37407,0
2005-07-28,89.5,93,89,91,22038,0
2005-07-29,91,91.75,88.75,90.25,10353,0
2005-08-01,91,93.25,89.75,91,8225,0
2005-08-02,91.25,92,86,86,10078,0
2005-08-03,86,87,83,85,8910,0
2005-08-04,84.75,85,82.25,82.25,18661,0
2005-08-05,82.5,85,81.5,84,13290,0
2005-08-08,84.25,86.25,82.75,85.25,12038,0
2005-08-09,85.25,88,85.25,86.25,12350,0
2005-08-10,85.5,88.5,84.5,84.5,9093,0
2005-08-11,84.25,91.25,84.25,90,40348,0
2005-08-12,90.75,93,87.5,92.5,20583,0
2005-08-15,93.25,93.5,88.5,93,23013,0
2005-08-16,92.5,93.25,89,89,10772,0
2005-08-17,88.5,90.75,84,85,13243,0
2005-08-18,86,86.25,80,83.75,19560,0
2005-08-19,81.25,84.75,81.25,83.5,7841,0
2005-08-22,85,85.25,81.75,83.75,5857,0
2005-08-23,83.75,87,82,86.25,16016,0
2005-08-24,86.25,94.5,85.75,91,41714,0
2005-08-25,93.75,94.5,88.5,88.5,25472,0
2005-08-26,88.75,91.5,86.5,87.25,9493,0
2005-08-29,88,94.5,87.25,90.75,15175,0
2005-08-30,91.5,99.75,91,98.25,63782,0
2005-08-31,99.5,104.25,95.25,96.75,51668,0
2005-09-01,99.5,103,95.75,97.25,26273,0
2005-09-02,96.25,101,91.5,93.75,20546,0
2005-09-06,94,98.75,92.5,93.75,14788,0
2005-09-07,94,95.75,92.75,93.5,9544,0
2005-09-08,92.75,101.25,92.75,100,35036,0
2005-09-09,102.5,106.5,98.25,105.5,42023,0
2005-09-12,104.25,107.5,100.75,103.5,26210,0
2005-09-13,106.75,106.75,99.5,101.25,13450,0
2005-09-14,99.25,102.5,95.75,100,25035,0
2005-09-15,100,102.75,95.75,96.5,9081,0
2005-09-16,96.75,98.5,93.75,96.5,15433,0
2005-09-19,95,99.25,93.75,96.25,14327,0
2005-09-20,98.75,99,93.75,96,12173,0
2005-09-21,96.75,96.75,91.25,94.5,13841,0
2005-09-22,98.5,98.5,91.75,92.5,7720,0
2005-09-23,95,95,90.34,91,6812,0
2005-09-26,92,94.25,90.5,93.75,9901,0
2005-09-27,95.5,95.5,91.5,93,6816,0
2005-09-28,95,95.75,92.25,94.75,7663,0
2005-09-29,96,99.5,93.75,99.5,17738,0
2005-09-30,100,100.25,96.75,97.25,9911,0
2005-10-03,99.25,99.25,96.75,98.25,8599,0
2005-10-04,98.5,102,95.78,101.25,19116,0
2005-10-05,102.25,102.5,96.5,100.5,22426,0
2005-10-06,100,100,93.25,93.5,20953,0
2005-10-07,94.25,94.25,87.75,88.25,25001,0
2005-10-10,89,89.5,83,83.5,22767,0
2005-10-11,83.5,86.5,82.75,83.5,11896,0
2005-10-12,86.25,86.25,78.5,79.5,23767,0
2005-10-13,79.5,79.5,76,76.25,14538,0
2005-10-14,79,80,75.75,77,15012,0
2005-10-17,77.75,81.75,69.75,72.5,50711,0
2005-10-18,73.25,77,71.25,75,19871,0
2005-10-19,76.75,77.5,74,75.5,10051,0
2005-10-20,75.5,77.25,73.25,74.25,11260,0
2005-10-21,75.25,75.25,71.75,74.75,9054,0
2005-10-24,75,75.75,71,74.25,9330,0
2005-10-25,75,75,71.25,72.5,8393,0
2005-10-26,73.75,75.75,73.75,74.25,15464,0
2005-10-27,75,77.25,73.25,73.75,10366,0
2005-10-28,75.25,77.25,73.75,76.25,7145,0
2005-10-31,78,78,75,76.5,7985,0
2005-11-01,76.75,78.2,76.06,77.25,8345,0
2005-11-02,77.75,81,77.5,79.75,15935,0
2005-11-03,80.25,83.5,73.5,75,45287,0
2005-11-04,77.75,80.5,75.5,76.25,13551,0
2005-11-07,76.25,76.25,64.25,71,63606,0
2005-11-08,71,73.25,69,70.5,25035,0
2005-11-09,69.5,74.75,69.5,73.75,33337,0
2005-11-10,73.5,75,70,72,10130,0
2005-11-11,73.25,75,70.75,73.5,7422,0
2005-11-14,72.75,74.5,72,72.25,9591,0
2005-11-15,74,74.5,72.75,73.75,11666,0
2005-11-16,74.5,75,71.5,72.75,10273,0
2005-11-17,72.5,72.5,71.25,71.25,6838,0
2005-11-18,72.5,72.5,71,72,7163,0
2005-11-21,72.5,72.5,69.5,70.5,5614,0
2005-11-22,70,72.5,68.75,69,10684,0
2005-11-23,69.75,72.25,68.25,71.25,11284,0
2005-11-25,72.5,72.5,68.25,68.75,9724,0
2005-11-28,68.5,70,67.5,70,6739,0
2005-11-29,70.75,70.75,65.5,66.5,11762,0
2005-11-30,66.75,70,66.5,69.5,13038,0
2005-12-01,70.75,73.25,67,68.5,9171,0
2005-12-02,68.5,70,68,69.25,6042,0
2005-12-05,69.75,71.25,68,69,9697,0
2005-12-06,70,70,66.25,67,9550,0
2005-12-07,67.5,71,67,69,8576,0
2005-12-08,68.75,70.75,68.25,70.5,13421,0
2005-12-09,71,71.5,68.75,71,8594,0
2005-12-12,72,73.25,70,72.5,15218,0
2005-12-13,73.25,73.25,70.5,72,7959,0
2005-12-14,73.5,73.5,70.25,70.25,7308,0
2005-12-15,70.25,72,68,70.5,9969,0
2005-12-16,70.5,71.25,67,67.75,13982,0
2005-12-19,67.25,69.5,63.5,64,17507,0
2005-12-20,64.75,67.5,62.75,65,10757,0
2005-12-21,64.25,66.75,62.5,64,12699,0
2005-12-22,63.5,66.75,62.5,66.75,12917,0
2005-12-23,75,75,69.75,72,39613,0
2005-12-27,70,72.57,67.5,69.25,16931,0
2005-12-28,69,74.5,69,74.5,26983,0
2005-12-29,72.62,80.25,72.62,80.25,40510,0
2005-12-30,80,80,75.25,78.25,14464,0
2006-01-03,78.5,79.75,75.5,78,11488,0
2006-01-04,78,79.5,76.25,77,12075,0
2006-01-05,77,77.5,73.75,74.5,16385,0
2006-01-06,73.75,75.5,70.75,71.5,19738,0
2006-01-09,70.5,73.25,69.25,70.75,22491,0
2006-01-10,70,71.25,68,68.75,19200,0
2006-01-11,69,73,69,72.25,14537,0
2006-01-12,71.25,82.25,71.25,81,52785,0
2006-01-13,81.75,81.75,76.75,77.75,13434,0
2006-01-17,78.75,87,77.75,85.5,50536,0
2006-01-18,85.5,86.75,81.25,84.25,19582,0
2006-01-19,84,89.75,83.45,87.75,22753,0
2006-01-20,90,94,87.75,89.5,27956,0
2006-01-23,94.75,98,90.5,97.75,39903,0
2006-01-24,97.75,98.75,92,93.75,20912,0
2006-01-25,93,93.75,88.75,90.5,21613,0
2006-01-26,91.25,92.5,86.75,91,23248,0
2006-01-27,92,95,89.25,91.25,11535,0
2006-01-30,92.75,102.25,91.75,101.75,33969,0
2006-01-31,103.75,108,102.25,107.25,72514,0
2006-02-01,108.5,110,99.25,100.75,53024,0
2006-02-02,103.25,104.5,92.5,98.5,62198,0
2006-02-03,98.5,103.75,98.5,102,31482,0
2006-02-06,103.5,104.5,100.75,102.75,14303,0
2006-02-07,104,104,100,101.25,12992,0
2006-02-08,102.5,103,98.5,100.25,7347,0
2006-02-09,100,103.75,100,102.5,8233,0
2006-02-10,102.5,103.5,98,100.25,7229,0
2006-02-13,99.25,101.25,96,99.5,9119,0
2006-02-14,98.75,99.5,96.25,97.25,9080,0
2006-02-15,96.5,99.5,96.5,99.5,5384,0
2006-02-16,101,103.5,100,102.5,17052,0
2006-02-17,103.25,104.25,101,102.5,9463,0
2006-02-21,104.5,105.5,102.52,104,16217,0
2006-02-22,102.75,103.75,96.75,97.25,27127,0
2006-02-23,98.75,100.25,97,99.75,9140,0
2006-02-24,99,99.75,98.5,99,8191,0
2006-02-27,100.5,103.75,99.25,102.75,18870,0
2006-02-28,101.75,102.5,99,100,7978,0
2006-03-01,101,107.25,99.75,106.25,28827,0
2006-03-02,105.75,107.5,104,105,8695,0
2006-03-03,103.75,106.25,102.5,104.25,7032,0
2006-03-06,105.75,105.75,98.5,98.5,10621,0
2006-03-07,99.5,99.75,89,90.5,21940,0
2006-03-08,90,90.75,86.5,89.5,13723,0
2006-03-09,90.25,91.75,87.5,87.5,9265,0
2006-03-10,90,90,85.5,86.25,7304,0
2006-03-13,87.25,96,86.25,90,12028,0
2006-03-14,89,89.75,85,87.5,9940,0
2006-03-15,88,89.25,87,88.5,12356,0
2006-03-16,89,95,88.5,92.75,14411,0
2006-03-17,93.25,93.5,89.25,90.75,6022,0
2006-03-20,92.75,92.75,88.75,90,4653,0
2006-03-21,95.5,95.5,92.83,94.5,13436,0
2006-03-22,95.5,97.5,94.25,97.5,10667,0
2006-03-23,97.5,97.5,95.25,96.5,3564,0
2006-03-24,96,99.75,96,97,5950,0
2006-03-27,96.25,100.5,95.5,100.25,13439,0
2006-03-28,84.75,89.75,83.75,86.75,49213,0
2006-03-29,85.75,85.75,77.75,80.25,57998,0
2006-03-30,80,85.75,79.5,85.75,45380,0
2006-03-31,87.5,88.75,85,87,14836,0
2006-04-03,88,89,85.5,88.25,10706,0
2006-04-04,88.75,89,86,88,6156,0
2006-04-05,88,88.75,85,87.25,7014,0
2006-04-06,87.25,88.5,86,87.15,6709,0
2006-04-07,89,90.25,86.75,88.75,11095,0
2006-04-10,87.75,88.75,82,87.25,13013,0
2006-04-11,89,89,86,88,14321,0
2006-04-12,87.25,88.5,84.5,87,4937,0
2006-04-13,88.25,88.25,86.3,87,5769,0
2006-04-17,86.5,93.25,86.5,93.25,15061,0
2006-04-18,92,93.75,89.5,91.5,18192,0
2006-04-19,92.5,93.75,87.25,93.75,17195,0
2006-04-20,92.75,93.75,89.25,91.25,18491,0
2006-04-21,93,93,89.5,91,8563,0
2006-04-24,93.75,98.5,90.75,93.75,38329,0
2006-04-25,93.5,106.5,93.25,104.25,104825,0
2006-04-26,105,105,100.25,101.25,25026,0
2006-04-27,102.5,102.5,93.75,96.5,11655,0
2006-04-28,99.5,101.25,95,98.25,16288,0
2006-05-01,99.5,109,99,101.25,45609,0
2006-05-02,103.25,103.75,97,99.38,17081,0
2006-05-03,100.25,102.5,98,100.75,26505,0
2006-05-04,101.75,102,98.25,100,15493,0
2006-05-05,101.25,102.5,99.5,100,22176,0
2006-05-08,100,100,98.25,99.25,12545,0
2006-05-09,100,100.5,98,100,13206,0
2006-05-10,100,100.23,98.25,99,9605,0
2006-05-11,99,99,91.75,93.25,21492,0
2006-05-12,93.25,93.25,83.75,84.5,28452,0
2006-05-15,87.5,87.5,78.25,82,33662,0
2006-05-16,82,82.25,78.75,80,20029,0
2006-05-17,81.75,82.25,78.5,80,11670,0
2006-05-18,80,82.75,80,81,5938,0
2006-05-19,81.75,83.25,79,79.25,9476,0
2006-05-22,81,81.5,70.25,73.75,28422,0
2006-05-23,73.75,78.5,73,75.5,14004,0
2006-05-24,77.5,77.75,70.75,70.75,10633,0
2006-05-25,70.75,79.5,70.75,79.25,14222,0
2006-05-26,80,81.75,79,80.5,9053,0
2006-05-30,81.5,86.25,81.25,81.75,8634,0
2006-05-31,81.75,84,81.5,83,4277,0
2006-06-01,82.75,86.25,82.75,85.25,10906,0
2006-06-02,86,86.25,82.75,85.25,4458,0
2006-06-05,84.25,87,82.5,82.75,4885,0
2006-06-06,81.5,83,78,81.25,8099,0
2006-06-07,84.5,84.5,77.75,78.75,9543,0
2006-06-08,79.5,80.75,71.5,76.25,17224,0
2006-06-09,76,78.25,73,74.64,7491,0
2006-06-12,74,76.25,71,71.75,8667,0
2006-06-13,71,71.25,65.5,66,20725,0
2006-06-14,66,68,64,65.25,17656,0
2006-06-15,70.75,74,67.25,73.75,23885,0
2006-06-16,74,74,70.45,72.5,7436,0
2006-06-19,75,75,71,72.5,8449,0
2006-06-20,72.25,74.25,70.25,74,7042,0
2006-06-21,73.25,76,71,74.75,7800,0
2006-06-22,75,76.5,72.75,72.75,4419,0
2006-06-23,73.5,73.5,66.75,69,17414,0
2006-06-26,69.5,69.5,65.25,66.5,14391,0
2006-06-27,65.5,69.25,64.75,66.25,14030,0
2006-06-28,65.75,65.75,60.25,63.25,49135,0
2006-06-29,62.5,63.5,58,58,41468,0
2006-06-30,59,63.75,59,61.25,24346,0
2006-07-03,61.5,65.5,61,65,10630,0
2006-07-05,63.5,66.5,61.25,62,19538,0
2006-07-06,64.25,64.5,60.5,61,15443,0
2006-07-07,60.25,61.75,59,59,15228,0
2006-07-10,62,62,55.88,56,14296,0
2006-07-11,56.25,56.5,46.75,51,63437,0
2006-07-12,50.75,52.52,50.25,50.25,19246,0
2006-07-13,50.25,50.75,47.5,48.5,20595,0
2006-07-14,48.5,50,47.75,48.5,13536,0
2006-07-17,48.75,49.75,47.5,47.5,4826,0
2006-07-18,47.5,49,44.25,44.75,30837,0
2006-07-19,45,48.5,45,46.75,20406,0
2006-07-20,48.25,48.25,44.25,44.5,14264,0
2006-07-21,44.25,45.25,40.5,40.5,18219,0
2006-07-24,42,45.75,40.25,44.25,21878,0
2006-07-25,46.75,49.5,45,48.75,14994,0
2006-07-26,50,50.75,49,50,9824,0
2006-07-27,53.25,53.5,50.75,51.5,18205,0
2006-07-28,52.5,52.5,49,50,10962,0
2006-07-31,47.25,47.25,43.25,44.25,34163,0
2006-08-01,45,45.75,43.75,45.75,20671,0
2006-08-02,46.25,47.25,45.75,46.5,13526,0
2006-08-03,46.25,46.5,45.25,46,7355,0
2006-08-04,46,49.25,43.75,44.25,19122,0
2006-08-07,44.75,45,43,44,7613,0
2006-08-08,43.25,45,42,42,15435,0
2006-08-09,42.75,44.25,40.5,41,14079,0
2006-08-10,48.75,50,41.75,42.75,50073,0
2006-08-11,43.75,44.25,43,44,24680,0
2006-08-14,43.75,44.75,41.75,42,13772,0
2006-08-15,42,44.25,42,44,15990,0
2006-08-16,42.75,44.25,40.75,42,58324,0
2006-08-17,42,42.25,41.25,42,57727,0
2006-08-18,42.5,43.5,42,42.5,11216,0
2006-08-21,43.5,43.5,41.75,42.25,10866,0
2006-08-22,42.25,42.75,41.5,41.75,19910,0
2006-08-23,41.25,42.5,41.25,41.25,13224,0
2006-08-24,41.75,42.25,41.25,41.5,8297,0
2006-08-25,42,43.25,41.5,43,42797,0
2006-08-28,43.75,44.5,42.75,43.95,20666,0
2006-08-29,43.75,44.25,42.75,43.5,10543,0
2006-08-30,43.75,46.75,43.25,46.75,39807,0
2006-08-31,46.75,47.25,44,44.75,30153,0
2006-09-01,45.25,45.75,44.5,45.25,11622,0
2006-09-05,45.75,46.75,44.75,45.25,9727,0
2006-09-06,46.75,48,46,46.25,27769,0
2006-09-07,45.5,46.25,44.5,44.5,17532,0
2006-09-08,43.75,45.25,43.75,44.75,11712,0
2006-09-11,44.5,45,41,42.25,35988,0
2006-09-12,42,42.5,41.75,42,22159,0
2006-09-13,42,44.25,42,44.25,31096,0
2006-09-14,44.25,44.5,42.75,42.78,38178,0
2006-09-15,43.25,43.25,41,41.75,27021,0
2006-09-18,41.5,41.75,39.75,41.25,29866,0
2006-09-19,41.25,41.5,37.5,38.25,31670,0
2006-09-20,38.75,39.5,34,34.75,47191,0
2006-09-21,34.75,35.75,32.75,32.75,34045,0
2006-09-22,32.75,34.75,32.75,34.5,26914,0
2006-09-25,35,35,33.25,33.25,22347,0
2006-09-26,33,34.25,32.5,33.25,46994,0
2006-09-27,33.25,34.5,32.5,32.75,51253,0
2006-09-28,32.75,33.5,30.5,32.25,88187,0
2006-09-29,31.75,35.25,31.75,34,54312,0
2006-10-02,34,34.5,32.5,33.25,20868,0
2006-10-03,33.5,33.5,30.5,31.5,34142,0
2006-10-04,31.5,32.25,30.25,32,50619,0
2006-10-05,32.5,34,30.75,33.75,29664,0
2006-10-06,32.5,33.75,32,32.5,10471,0
2006-10-09,32.5,34.25,32.5,33.25,9338,0
2006-10-10,33.5,34.5,32.5,34,13205,0
2006-10-11,33.5,36,32.75,34.75,41548,0
2006-10-12,34.5,35,33.25,34.25,12957,0
2006-10-13,33.75,35.25,33.25,34,14032,0
2006-10-16,34.25,35.75,33.75,35.5,15044,0
2006-10-17,35.5,35.5,34.5,35.25,8791,0
2006-10-18,35.75,36.75,34.75,35.75,13661,0
2006-10-19,36,36.5,35.25,35.75,10177,0
2006-10-20,35.75,36.75,35.25,35.75,15801,0
2006-10-23,36.5,36.75,35.75,36,9122,0
2006-10-24,36.5,37,34.5,34.5,18210,0
2006-10-25,35,36.25,34,35.5,13254,0
2006-10-26,35.75,36.25,34.5,35.25,6916,0
2006-10-27,35,35.25,34.5,34.5,5554,0
2006-10-30,34.75,35.25,34,34.25,13601,0
2006-10-31,35.25,35.25,34,35.25,9842,0
2006-11-01,35.25,35.5,33.75,33.75,8153,0
2006-11-02,33.75,34.75,33.25,33.5,9592,0
2006-11-03,33.75,34.5,33.5,34.25,6856,0
2006-11-06,34.25,38.75,34,38.5,65425,0
2006-11-07,38.5,40.5,38,39.25,32768,0
2006-11-08,39.75,42.25,38,41.75,38718,0
2006-11-09,42,42.75,40.25,41.75,17570,0
2006-11-10,41.75,42,38.25,39,20377,0
2006-11-13,37,37.5,34.25,35,32932,0
2006-11-14,35.5,36,34.75,35.5,17838,0
2006-11-15,36.5,36.5,35.25,36.25,14455,0
2006-11-16,36.5,36.5,35.25,35.5,16500,0
2006-11-17,35.75,35.75,35.25,35.5,5914,0
2006-11-20,36.25,36.25,34.75,35,13704,0
2006-11-21,35.25,35.25,34,35.25,13810,0
2006-11-22,35.75,38.75,34.75,38.75,28312,0
2006-11-24,38.25,39.25,37.5,38.5,11928,0
2006-11-27,39.5,39.75,37.25,37.5,12196,0
2006-11-28,38,39.5,35.75,36.25,17126,0
2006-11-29,36.25,37.75,35,36.5,15501,0
2006-11-30,36,38,36,37.25,10710,0
2006-12-01,37.75,38.75,36.5,37.25,7375,0
2006-12-04,36.5,37,36,36,5283,0
2006-12-05,36.25,36.5,34.75,35,29704,0
2006-12-06,34.75,35.25,34,34.25,17983,0
2006-12-07,34.25,35.75,34.25,34.75,15958,0
2006-12-08,35,35.75,34.5,34.75,14385,0
2006-12-11,35,35,33.75,34.25,17924,0
2006-12-12,34,34.5,32.5,33.5,22503,0
2006-12-13,33,33.75,32.75,33,13220,0
2006-12-14,32.75,33.75,32.5,33.5,10136,0
2006-12-15,34.25,34.75,33.5,34,11532,0
2006-12-18,34.75,35.25,34,34.25,14502,0
2006-12-19,34.25,34.5,32.75,33,26768,0
2006-12-20,33.25,33.75,31.75,32.25,38808,0
2006-12-21,32.5,32.75,31.25,31.5,44957,0
2006-12-22,31.5,32,31.25,31.5,22640,0
2006-12-26,31.5,32.5,30.25,31,18948,0
2006-12-27,31.25,32.25,31,32.25,52835,0
2006-12-28,32.25,33.5,31.25,31.25,38468,0
2006-12-29,31.25,32,30.75,31.75,33450,0
2007-01-03,33,33.25,31,32,32028,0
2007-01-04,32.5,32.5,31.25,31.75,13917,0
2007-01-05,31.75,32,31,31.25,15292,0
2007-01-08,31.5,32,30.75,31,29589,0
2007-01-09,31.25,32,30.25,30.75,30409,0
2007-01-10,30.75,30.75,28.75,30,36108,0
2007-01-11,30,30.25,29.25,29.77,18221,0
2007-01-12,29.75,30.25,29.25,30,28008,0
2007-01-16,30,30.5,27.75,28.25,73469,0
2007-01-17,28.5,28.75,27.5,28,28119,0
2007-01-18,28,28.75,27.23,27.75,26040,0
2007-01-19,27.25,28.25,26.73,27.25,32846,0
2007-01-22,27.5,29,27.25,28.25,79162,0
2007-01-23,28.5,29.5,28,28.75,73186,0
2007-01-24,29.25,29.25,27,27.25,38833,0
2007-01-25,27.5,27.5,25,26,58312,0
2007-01-26,25.75,26.25,25,26,30489,0
2007-01-29,25.75,27.75,25.75,27.25,28778,0
2007-01-30,27.5,28,26.98,27.25,24207,0
2007-01-31,27.25,27.25,26.5,26.75,9449,0
2007-02-01,26.75,27.25,26.25,26.5,18163,0
2007-02-02,27,27,25,25.5,46573,0
2007-02-05,25.75,26.25,25.25,26,21446,0
2007-02-06,25.75,26.75,25.5,26.5,28685,0
2007-02-07,26.25,26.75,25.5,25.5,22399,0
2007-02-08,26,26.25,25.75,26,6626,0
2007-02-09,26,26.5,25.45,25.5,53585,0
2007-02-12,26.25,26.25,25.5,25.75,14788,0
2007-02-13,26,26.5,25.75,26.5,18373,0
2007-02-14,26.75,28,26.75,27.75,68571,0
2007-02-15,27.5,27.5,26.5,26.75,19056,0
2007-02-16,26.5,28.5,26.5,28.25,34366,0
2007-02-20,28.5,28.75,27.5,27.75,17061,0
2007-02-21,28.25,29.25,27.75,28.75,35825,0
2007-02-22,28.5,31.25,28.5,30.75,56061,0
2007-02-23,31,32.25,30,32.25,51404,0
2007-02-26,32.5,33.25,31.75,32,21154,0
2007-02-27,32.5,32.5,28.25,29.5,35973,0
2007-02-28,29.25,29.5,27.95,29.25,11731,0
2007-03-01,27.5,29,27.5,28.25,10650,0
2007-03-02,28.5,29,26.75,27.5,15292,0
2007-03-05,27.25,27.5,25.5,25.75,22507,0
2007-03-06,27,27.5,26.25,27.25,15325,0
2007-03-07,27.5,27.5,26,27.25,13095,0
2007-03-08,27.75,28.25,26.75,27.25,9782,0
2007-03-09,27.75,27.75,26.5,27.25,7214,0
2007-03-12,27.5,27.5,25.5,26.75,16640,0
2007-03-13,26.25,27,25.75,26.25,9609,0
2007-03-14,26.25,26.5,25.25,26.25,14080,0
2007-03-15,26,26.5,25.75,26,7842,0
2007-03-16,25.75,27.5,25.75,26.25,10144,0
2007-03-19,26.25,27,26.25,26.75,8274,0
2007-03-20,26.75,27,25.75,26,12085,0
2007-03-21,25.5,26.75,23.5,25,56755,0
2007-03-22,27.5,27.5,24,25,35659,0
2007-03-23,25,26,24.5,25.75,17076,0
2007-03-26,25.75,26,25,25.5,9039,0
2007-03-27,25.5,26.5,25.5,26,13730,0
2007-03-28,25.5,25.75,24.25,24.75,62182,0
2007-03-29,26.5,28.75,23.38,23.99,82543,0
2007-03-30,24,24.75,23.5,23.75,20417,0
2007-04-02,23.5,24.75,23.25,23.38,20490,0
2007-04-03,23.25,24.25,23.25,23.5,12431,0
2007-04-04,23.73,23.75,22.75,23.5,26438,0
2007-04-05,23.65,23.65,22.5,23,20168,0
2007-04-09,23,23.5,22.75,23,6407,0
2007-04-10,23.25,23.25,22.75,22.95,10126,0
2007-04-11,23.25,23.25,22.75,23.25,12329,0
2007-04-12,23.25,23.25,22.89,23.25,15402,0
2007-04-13,23.12,23.7,22.75,23.5,10936,0
2007-04-16,23.5,23.75,22.75,23.25,17294,0
2007-04-17,23.25,23.48,22.75,23.12,13693,0
2007-04-18,23.25,23.5,22.5,23.2,16686,0
2007-04-19,23.75,24.25,23,23,51155,0
2007-04-20,23.5,23.5,22.75,23,17953,0
2007-04-23,22.62,23.75,22.62,23.75,9486,0
2007-04-24,23,23.62,23,23,8897,0
2007-04-25,22.75,23.5,22.75,23.46,7763,0
2007-04-26,23.62,23.75,21,22,77199,0
2007-04-27,22.6,22.6,21.25,21.62,15457,0
2007-04-30,21.75,22.25,21.25,21.25,11584,0
2007-05-01,21.5,22,21.25,21.5,6862,0
2007-05-02,21.5,22.25,21.5,22.25,6551,0
2007-05-03,22.5,22.5,21.5,22,6898,0
2007-05-04,22,22.5,21.75,22.5,5728,0
2007-05-07,22.5,22.5,21.35,22,19537,0
2007-05-08,22.25,22.25,21.5,22,15202,0
2007-05-09,22.5,22.5,21.5,21.75,10492,0
2007-05-10,21.75,22.25,21.43,21.5,25378,0
2007-05-11,21.75,22,21.25,21.91,16498,0
2007-05-14,21.25,23.5,21.25,23,18846,0
2007-05-15,24.5,27.25,24.48,25.75,65591,0
2007-05-16,25.5,26.75,25,25,22509,0
2007-05-17,25,25.75,25,25.5,13883,0
2007-05-18,25.25,26.75,25.25,26.5,13282,0
2007-05-21,26.75,27.75,26.5,27.5,16366,0
2007-05-22,27.5,27.74,26.5,26.5,10931,0
2007-05-23,27.25,27.5,26,27,13372,0
2007-05-24,27.25,27.25,26.75,27.25,19382,0
2007-05-25,27.5,27.5,26.5,26.93,7175,0
2007-05-29,27,27.5,26.5,26.5,6919,0
2007-05-30,26,26.5,25.5,26,8616,0
2007-05-31,25.5,26,25.25,25.25,13229,0
2007-06-01,25.5,26.75,25,26.75,16759,0
2007-06-04,27,27.75,26.5,27.75,12003,0
2007-06-05,28.25,29.75,27.75,29.75,31240,0
2007-06-06,30.75,31.25,29.5,30.25,26557,0
2007-06-07,31.75,32,29.5,29.75,18426,0
2007-06-08,29,30.5,28.75,30.5,9979,0
2007-06-11,31.25,32.5,30,32.25,20349,0
2007-06-12,32.5,33,31.25,31.25,14153,0
2007-06-13,32.75,32.75,29.5,30.75,21970,0
2007-06-14,31.25,32,30,31,9310,0
2007-06-15,31,32.25,31,31.5,9810,0
2007-06-18,32.5,32.5,31.25,31.75,8782,0
2007-06-19,32.25,32.25,31.25,31.75,4327,0
2007-06-20,31.5,32.25,31.25,31.75,4583,0
2007-06-21,32,32.5,31.75,32.25,6897,0
2007-06-22,32.5,32.5,31.5,32,7433,0
2007-06-25,31.75,32.25,31,31.25,4844,0
2007-06-26,31.25,31.5,30,30.25,7707,0
2007-06-27,29.75,31.5,29.5,31.25,6927,0
2007-06-28,31.75,32.75,30.5,31.75,13579,0
2007-06-29,32.75,34,32,32,21462,0
2007-07-02,33,33.75,32.5,33,7584,0
2007-07-03,34,34.25,33,33,10985,0
2007-07-05,33,34.25,32.75,33.25,10229,0
2007-07-06,33.25,34.25,33.25,34,7287,0
2007-07-09,34.25,37,34,36.75,22878,0
2007-07-10,37,39.5,36.75,39,28509,0
2007-07-11,39,40,37.5,38,23837,0
2007-07-12,37.75,38.5,36.75,37.75,15388,0
2007-07-13,38,39.5,37.75,39,11709,0
2007-07-16,40,40.75,38.5,39.5,16169,0
2007-07-17,40.5,41.25,39.5,40.75,15352,0
2007-07-18,40.75,41.25,39.25,39.75,14754,0
2007-07-19,39.75,40.5,39.5,40.25,7637,0
2007-07-20,40.5,40.75,38.75,39.5,8072,0
2007-07-23,38.75,38.75,35.5,35.75,19003,0
2007-07-24,35.25,35.75,33,35,21414,0
2007-07-25,35,35,33.25,34,9971,0
2007-07-26,33,34.5,33,33.75,6188,0
2007-07-27,33.5,34,33,33.25,6971,0
2007-07-30,32.75,34,32.5,33.25,8678,0
2007-07-31,34.25,34.75,33.5,33.5,7601,0
2007-08-01,34.5,34.5,32.5,33.25,5365,0
2007-08-02,33.75,33.75,33,33,3217,0
2007-08-03,33,33.75,32.5,32.75,5881,0
2007-08-06,31.75,32.5,27.5,27.5,13754,0
2007-08-07,28.25,31,28.25,30.25,11809,0
2007-08-08,30.75,32.5,30.25,32.25,5809,0
2007-08-09,32.5,35,32,33.25,11463,0
2007-08-10,32.25,34.75,32.25,33.5,16101,0
2007-08-13,35,35,34,34.5,10517,0
2007-08-14,35.25,35.25,32.5,32.5,5716,0
2007-08-15,32.25,32.27,28.75,32,7123,0
2007-08-16,31,31,28,29,10804,0
2007-08-17,30,30.75,29.25,30.5,5950,0
2007-08-20,30.5,31.75,29.75,30.5,2971,0
2007-08-21,30.75,31.5,30,30,1924,0
2007-08-22,31,31.25,30,31,3990,0
2007-08-23,31.75,32.25,30.5,30.5,4318,0
2007-08-24,30,30.25,28.75,29.5,8102,0
2007-08-27,29,29.75,28.75,28.75,6538,0
2007-08-28,28.25,29.25,28.25,28.5,3198,0
2007-08-29,29,29.25,27.75,29,5525,0
2007-08-30,28,29.5,28,28.5,6672,0
2007-08-31,28.25,29,28,29,8804,0
2007-09-04,29.25,29.75,28.5,29,7607,0
2007-09-05,28.75,29.5,28.75,29,3684,0
2007-09-06,28.75,29.25,28.5,28.75,5551,0
2007-09-07,28.5,29.25,28.5,29,4754,0
2007-09-10,28.75,29,28.25,28.75,4959,0
2007-09-11,28.5,28.75,28.25,28.25,5049,0
2007-09-12,27.75,28.25,27.5,27.75,7843,0
2007-09-13,27.5,28.5,27.5,27.75,13013,0
2007-09-14,27.5,28.75,27.5,28.25,3399,0
2007-09-17,27.75,28.5,27.75,28,4489,0
2007-09-18,27.75,29,27.75,28.5,5988,0
2007-09-19,27.75,29.25,27.75,29,6394,0
2007-09-20,29.25,35,29.25,34,29259,0
2007-09-21,35,35.5,32.75,33.5,22112,0
2007-09-24,33.5,33.75,31,31,12936,0
2007-09-25,30.5,33.5,30.5,33.25,11252,0
2007-09-26,33.75,34,33.25,33.25,7984,0
2007-09-27,30.75,34.5,30.75,33.75,16501,0
2007-09-28,33.75,35.5,33,35.5,9743,0
2007-10-01,33.25,35.5,33.25,35,15430,0
2007-10-02,35.25,35.25,33.5,34.75,7932,0
2007-10-03,34.25,35.25,33.25,34.25,9421,0
2007-10-04,33.5,34.75,32,32,7125,0
2007-10-05,31.5,32.75,30.75,31,21664,0
2007-10-08,31,32.25,30.75,32,2592,0
2007-10-09,30,32,29.96,30.25,21418,0
2007-10-10,30.5,31.25,30.5,31.25,2990,0
2007-10-11,31.25,32.5,31.25,32.5,4389,0
2007-10-12,31.75,31.75,30.5,31,22920,0
2007-10-15,31,32,30.5,31.25,9595,0
2007-10-16,31,32,30.5,31.25,8187,0
2007-10-17,31.25,31.75,30,30,13574,0
2007-10-18,30.25,33.5,30.25,32.75,35123,0
2007-10-19,32.75,32.75,30.5,30.5,14510,0
2007-10-22,31,31.5,30.5,31,5961,0
2007-10-23,30.75,31.75,29,29.5,15483,0
2007-10-24,29.5,30,29,30,6310,0
2007-10-25,30,30,29.25,29.5,3618,0
2007-10-26,29.5,30,29.25,30,4131,0
2007-10-29,30,30.25,29.5,29.75,6278,0
2007-10-30,29.75,31.75,29.75,31.25,11706,0
2007-10-31,31,34.75,30.75,33.25,17014,0
2007-11-01,33.25,33.5,31.5,31.75,4601,0
2007-11-02,31.75,32.25,31,31,7285,0
2007-11-05,31.25,31.75,30.75,31.5,4445,0
2007-11-06,31.5,32.5,31.27,32.5,3794,0
2007-11-07,32,34,32,33.25,14893,0
2007-11-08,31.25,32.5,31,31,14067,0
2007-11-09,31,31.5,30.25,30.25,7836,0
2007-11-12,30.5,30.75,27.5,28.5,8135,0
2007-11-13,32.25,32.25,27.75,27.75,11028,0
2007-11-14,28.75,29.25,28,28.5,5324,0
2007-11-15,28.25,29.5,28,28,2504,0
2007-11-16,28.75,29.25,28,28.75,2416,0
2007-11-19,28.75,28.75,25.75,26,12265,0
2007-11-20,26.25,27.5,25,27.25,11258,0
2007-11-21,27.25,27.25,23.77,24.75,17052,0
2007-11-23,25.25,28,22.75,25.75,11147,0
2007-11-26,25.25,27.25,25,26.25,11016,0
2007-11-27,27.25,28.25,26.5,28,12123,0
2007-11-28,28,28,26,26.25,4435,0
2007-11-29,26,29.75,26,27.5,12887,0
2007-11-30,27.5,28.75,26.5,26.5,6287,0
2007-12-03,26.5,27.75,25.5,25.5,8239,0
2007-12-04,26,27,25.25,25.5,6301,0
2007-12-05,26.25,26.5,25.5,26,6672,0
2007-12-06,25.5,26,25.25,25.75,5263,0
2007-12-07,25.5,26.75,25.5,26.75,8060,0
2007-12-10,27.25,27.5,25.75,25.75,9512,0
2007-12-11,26,26.25,25.25,25.7,6169,0
2007-12-12,27,27.25,26,26.25,5486,0
2007-12-13,26.5,26.75,25.5,25.5,4787,0
2007-12-14,26.5,26.5,25.25,25.5,5807,0
2007-12-17,26.25,26.25,24,24.25,15419,0
2007-12-18,24.25,25.5,23.75,24.5,14624,0
2007-12-19,24.25,25,24,24.98,9205,0
2007-12-20,25.25,26,24.5,25,9105,0
2007-12-21,26,26,24.25,24.5,6511,0
2007-12-24,24.28,24.5,22.75,23.2,8129,0
2007-12-26,24.25,24.25,22.5,23,10896,0
2007-12-27,23,23.75,22.76,23.5,6604,0
2007-12-28,23.5,25.25,23.25,25,14176,0
2007-12-31,24,25,23.25,23.38,14256,0
2008-01-02,24.75,25.25,23.5,25,6328,0
2008-01-03,25,26.75,23.5,25.5,10301,0
2008-01-04,24.75,25.75,24.5,24.75,8354,0
2008-01-07,26,26,24.5,24.5,5549,0
2008-01-08,25,25.5,23.75,23.75,4437,0
2008-01-09,23.5,24.75,23.5,24,4959,0
2008-01-10,24.25,24.25,23.5,24,4432,0
2008-01-11,24,24,23.5,23.5,2770,0
2008-01-14,23.5,24,23.5,24,3074,0
2008-01-15,23.25,24.25,22.75,22.75,7035,0
2008-01-16,22.5,23.25,21.25,21.25,13345,0
2008-01-17,21.5,21.72,17.7,18.5,49377,0
2008-01-18,18.5,19,14.25,15,80389,0
2008-01-22,14.75,14.75,12.25,14.2,70780,0
2008-01-23,14.25,14.75,13,14.25,24320,0
2008-01-24,14.5,15.25,14,14,31139,0
2008-01-25,14.5,15.5,14.5,14.5,27053,0
2008-01-28,15,15.5,14.25,14.5,11280,0
2008-01-29,14.75,15,14.25,14.5,6368,0
2008-01-30,15,15.5,14.5,15,8056,0
2008-01-31,15.22,15.25,14.5,15,11168,0
2008-02-01,15,15.25,14.75,14.75,17192,0
2008-02-04,15,16.75,14.75,16.5,22822,0
2008-02-05,17,17,15.5,16.75,8982,0
2008-02-06,16.75,17,16.25,16.86,7201,0
2008-02-07,16.75,17,15.75,16,3475,0
2008-02-08,16.25,16.25,15.25,15.75,5129,0
2008-02-11,16.5,16.5,15.25,15.5,4720,0
2008-02-12,15.25,16.25,15.01,15.5,7749,0
2008-02-13,15.5,16.5,15.5,15.75,3138,0
2008-02-14,15.25,16.23,15,15,6298,0
2008-02-15,15,15.5,15,15.12,3891,0
2008-02-19,15.25,15.5,14.75,15,4711,0
2008-02-20,14.5,15,14.25,14.5,7891,0
2008-02-21,15,15,13,13.75,13060,0
2008-02-22,13.28,14.5,13.25,13.25,7212,0
2008-02-25,12.75,14,12.75,13.5,10012,0
2008-02-26,13.5,14.5,13.25,14.29,8063,0
2008-02-27,14.5,15,13.75,14.25,6023,0
2008-02-28,13.78,14.5,13.75,14,4959,0
2008-02-29,13.78,14.25,13.75,14.25,5026,0
2008-03-03,14,14.22,13.03,13.75,7339,0
2008-03-04,13.75,14.14,13.38,13.38,6636,0
2008-03-05,14.2,14.5,13.88,13.9,27646,0
2008-03-06,14.25,15.5,13.75,14.75,41173,0
2008-03-07,15,15.75,14.75,15.12,25406,0
2008-03-10,15.75,16,14,15,18758,0
2008-03-11,16.25,16.25,14.75,14.75,8944,0
2008-03-12,14.75,15.75,14.75,14.75,5802,0
2008-03-13,14.25,14.75,14,14.5,6207,0
2008-03-14,15.25,15.25,14,14.5,10068,0
2008-03-17,15,15,13.75,14,8107,0
2008-03-18,14,14.75,14,14,6115,0
2008-03-19,14.02,14.5,14,14,4234,0
2008-03-20,14.25,14.25,12.75,12.75,17650,0
2008-03-24,13.25,13.25,12.75,13,13570,0
2008-03-25,13.25,14,12.75,13.5,6869,0
2008-03-26,13.75,13.99,13,13.25,6179,0
2008-03-27,13.05,13.75,13,13,8651,0
2008-03-28,13.99,14.25,13,13.75,13504,0
2008-03-31,14.18,14.25,13.25,13.75,7043,0
2008-04-01,14,14.5,13.75,13.75,9209,0
2008-04-02,14.35,14.35,14,14,3511,0
2008-04-03,13.75,14.2,13.75,13.75,3000,0
2008-04-04,13.75,15.25,13.5,15.25,27056,0
2008-04-07,16,16.5,15.25,15.75,48546,0
2008-04-08,16,16.2,13,14.12,29271,0
2008-04-09,14,15.15,13.75,15.15,8967,0
2008-04-10,14.5,14.5,13.75,13.75,13920,0
2008-04-11,13.76,14,12.5,12.75,37764,0
2008-04-14,12.88,13,12.5,12.75,15400,0
2008-04-15,13.38,13.38,12.53,12.53,14580,0
2008-04-16,12.88,13.49,12.75,13,12397,0
2008-04-17,12.75,13.71,12.75,13.25,22166,0
2008-04-18,13.95,14,13.25,13.5,16283,0
2008-04-21,13.68,13.75,12.75,13.45,26036,0
2008-04-22,13.65,13.75,12.75,12.75,27459,0
2008-04-23,13.43,13.5,12.75,12.75,25281,0
2008-04-24,12.77,13.22,12.5,13,11884,0
2008-04-25,13.19,13.75,13,13.55,8056,0
2008-04-28,13.62,14,13.5,13.87,8103,0
2008-04-29,14,15,12.75,13.75,6321,0
2008-04-30,14,14.75,13.75,14.25,10302,0
2008-05-01,14.75,15.25,14.25,15,13501,0
2008-05-02,15,16.75,14.5,16.5,18255,0
2008-05-05,17,18.74,16.5,17.75,37361,0
2008-05-06,18.75,18.75,17,17.5,45442,0
2008-05-07,17.75,18.25,16.27,17,19697,0
2008-05-08,17.75,17.75,16.75,17.5,5691,0
2008-05-09,16.75,18.25,16.75,18,7547,0
2008-05-12,18,18.5,17.5,18.5,10091,0
2008-05-13,17.75,18.88,17.75,18.25,8829,0
2008-05-14,18.75,22,18.25,20.5,42461,0
2008-05-15,21.25,22.5,20.76,21.5,38546,0
2008-05-16,22.5,23.5,22.25,23.35,36860,0
2008-05-19,24.5,24.5,22,24.25,21663,0
2008-05-20,24.25,24.48,22.75,22.75,19656,0
2008-05-21,22.75,24.25,22.75,23.5,17423,0
2008-05-22,23.5,24,22.75,23.5,14179,0
2008-05-23,24,24,23,23.5,11855,0
2008-05-27,23.25,23.5,21.25,22.5,20096,0
2008-05-28,22.25,22.25,21.5,22,10323,0
2008-05-29,21.25,21.98,19.55,20.12,24236,0
2008-05-30,21.25,22.25,20.25,21.82,12894,0
2008-06-02,22.25,23.25,21.5,22.5,10632,0
2008-06-03,22.75,22.75,21.5,21.98,12039,0
2008-06-04,21.88,22.75,21.25,22.25,5286,0
2008-06-05,22.25,22.25,20.75,21.5,9277,0
2008-06-06,22,22,20.25,20.75,8631,0
2008-06-09,21.25,21.25,18.75,19,17822,0
2008-06-10,19,19.75,19,19.5,4876,0
2008-06-11,19.25,19.75,19,19.1,3602,0
2008-06-12,19,19.5,19,19.5,4104,0
2008-06-13,19.5,19.5,18.75,19.5,15350,0
2008-06-16,19.75,20.25,19.75,20,6465,0
2008-06-17,20,21.25,19.75,21,10278,0
2008-06-18,21.75,22.5,21,22.5,15934,0
2008-06-19,27.75,27.75,23,26,53264,0
2008-06-20,26.25,28,25.75,26.62,59318,0
2008-06-23,27.5,33.25,27.25,30.5,106775,0
2008-06-24,31.5,34.25,28.75,34.25,82234,0
2008-06-25,34.75,34.75,29,29,45294,0
2008-06-26,31.5,32.5,30,32,59395,0
2008-06-27,33.75,36.75,32.5,36.75,111687,0
2008-06-30,38,48.75,36.5,45,321795,0
2008-07-01,47.5,58.75,46.25,55.5,350543,0
2008-07-02,56.5,61.25,45.75,51.25,304442,0
2008-07-03,50.5,52.75,41.5,43,146791,0
2008-07-07,43.25,46.5,38.75,41.25,132224,0
2008-07-08,41.75,42.5,34,35,160676,0
2008-07-09,35,39.75,32.5,37.5,141082,0
2008-07-10,39.25,39.75,36,39.75,69847,0
2008-07-11,42,47,40.25,47,137834,0
2008-07-14,47.25,51.25,42,44,126246,0
2008-07-15,43,43,40.25,41.47,50311,0
2008-07-16,41,42,38.5,41.25,45036,0
2008-07-17,41.25,42,39.25,40.75,34305,0
2008-07-18,39.75,39.75,36.5,37,51415,0
2008-07-21,37.75,41.25,33.75,41.25,50703,0
2008-07-22,34.25,40.5,34.25,37.5,38417,0
2008-07-23,37.5,40.5,37.5,37.75,34585,0
2008-07-24,38.75,38.75,34.5,34.75,51458,0
2008-07-25,34,34.5,32.5,33.5,39815,0
2008-07-28,35.25,37.5,34,35.5,26009,0
2008-07-29,34.5,36,34.5,35.75,22491,0
2008-07-30,37.5,38.25,35.75,38,51801,0
2008-07-31,38.5,39.5,36.75,36.88,45113,0
2008-08-01,36.75,37.25,35.25,35.75,22077,0
2008-08-04,35.75,36.25,33,34,29768,0
2008-08-05,40.75,40.75,34.25,35.25,22686,0
2008-08-06,36,36,34,35,18106,0
2008-08-07,35.5,36.5,34.75,34.75,17807,0
2008-08-08,35,35.75,33.75,35,24486,0
2008-08-11,35,35,29,30,65691,0
2008-08-12,29.25,30,27,29.75,56528,0
2008-08-13,30.25,33,29.25,32.5,39144,0
2008-08-14,31.75,33.25,30.75,30.75,17640,0
2008-08-15,30.5,31.5,29.75,30.25,15712,0
2008-08-18,30.75,30.75,28,28.75,18414,0
2008-08-19,29,35.25,28.25,33.5,92710,0
2008-08-20,33.5,33.75,30.75,31.5,29475,0
2008-08-21,32.25,34.75,30.75,33.25,29365,0
2008-08-22,32.5,34.17,32,33.25,13189,0
2008-08-25,35,35,31.75,34.25,25356,0
2008-08-26,33.25,34.5,32.5,32.5,14098,0
2008-08-27,32.5,34,32,33.25,11670,0
2008-08-28,32.75,33.75,31.5,31.75,15265,0
2008-08-29,31.25,32.5,31.25,32,16585,0
2008-09-02,32.5,32.75,31.25,31.75,19891,0
2008-09-03,31.25,32.25,28.75,28.75,26968,0
2008-09-04,29.25,30.75,28.75,29.75,20432,0
2008-09-05,29.75,29.75,25.75,27.5,44678,0
2008-09-08,27.5,29.25,25.25,25.25,30389,0
2008-09-09,25.5,26.25,23.75,24,31467,0
2008-09-10,24,24,21,23.25,46771,0
2008-09-11,22.25,23.25,21.25,22.5,12134,0
2008-09-12,21.5,22.75,20.51,22.5,20355,0
2008-09-15,22,22,21.25,21.5,14462,0
2008-09-16,20,21,13.82,17,45518,0
2008-09-17,17.5,18.25,16.5,16.5,15815,0
2008-09-18,15.25,17,15,16.25,16426,0
2008-09-19,17.5,18.25,17,17.25,15162,0
2008-09-22,16.5,17.25,16.25,16.75,15409,0
2008-09-23,15,17.25,15,17.25,16166,0
2008-09-24,16,17.25,15.5,16.25,11241,0
2008-09-25,15.5,17,15.5,17,15263,0
2008-09-26,16.5,23.75,16.5,22.5,52639,0
2008-09-29,25,28.25,19.5,21,59002,0
2008-09-30,21.75,22.5,20,20,28804,0
2008-10-01,20.25,23,20.25,21.5,11514,0
2008-10-02,22.5,22.5,20.25,20.25,9773,0
2008-10-03,20.27,21.5,20,20.5,8420,0
2008-10-06,18.75,19.5,15.5,17.25,30966,0
2008-10-07,16.5,18.5,15.75,16.25,14988,0
2008-10-08,16.5,16.5,13,13,25109,0
2008-10-09,13.75,17,13.75,14.75,9813,0
2008-10-10,13.75,15.75,13.25,15,12111,0
2008-10-13,16,17,13.75,17,18490,0
2008-10-14,17.25,17.87,15.75,16.5,7562,0
2008-10-15,17.5,17.5,15,15.25,5192,0
2008-10-16,15.25,16.25,14.5,15,6247,0
2008-10-17,16.25,17,15,15.75,9926,0
2008-10-20,17,17,16,16.5,6934,0
2008-10-21,17.25,17.25,16,16.25,5011,0
2008-10-22,16.25,17,15,15.25,5367,0
2008-10-23,15.25,16,13.75,14.75,10754,0
2008-10-24,13.75,14.75,12.75,13.75,11142,0
2008-10-27,15,15,13,13.25,4705,0
2008-10-28,13.5,14.25,13,13.25,4285,0
2008-10-29,13.5,14.5,13.5,13.5,5618,0
2008-10-30,15,15,13.75,14,4533,0
2008-10-31,14.25,14.25,13.5,13.75,9285,0
2008-11-03,14.26,16.75,14.13,15.75,21117,0
2008-11-04,18.75,19,17,18.5,28148,0
2008-11-05,20,20.5,17,17.25,16509,0
2008-11-06,17.25,17.25,15,15.25,8898,0
2008-11-07,17.5,17.5,15.75,15.75,8216,0
2008-11-10,20.25,20.25,16.25,17,9156,0
2008-11-11,17.5,17.5,15.25,15.75,4996,0
2008-11-12,15,17,14.75,14.75,9713,0
2008-11-13,15,15,13.25,14.09,14572,0
2008-11-14,13.75,14.5,13.25,13.5,10813,0
2008-11-17,14.25,14.5,13.01,13.45,6025,0
2008-11-18,13.5,14,12,12.5,14465,0
2008-11-19,12.5,12.5,11.25,11.25,8698,0
2008-11-20,12,12,9.62,9.75,10181,0
2008-11-21,12.5,12.5,10,11.25,10155,0
2008-11-24,12.5,12.5,11.25,11.75,5076,0
2008-11-25,11.5,12.25,11.05,11.63,3689,0
2008-11-26,11.5,12,11.25,11.38,5414,0
2008-11-28,11.25,12,11,11.5,3784,0
2008-12-01,12.25,12.25,10.75,12,7385,0
2008-12-02,12,12,10.76,11.25,2852,0
2008-12-03,11.75,11.75,11.25,11.28,2270,0
2008-12-04,12,12,11.28,11.28,2015,0
2008-12-05,11.25,11.28,10.5,10.5,3754,0
2008-12-08,10.5,11.75,10.5,11.5,7781,0
2008-12-09,11.5,11.5,10.75,10.75,3995,0
2008-12-10,10.75,11.25,10,10.5,6538,0
2008-12-11,10.25,11.75,10.25,10.5,7296,0
2008-12-12,10.5,11,10.25,10.82,3572,0
2008-12-15,10.82,11.25,10.25,10.75,4022,0
2008-12-16,10.75,11,10.5,10.87,5152,0
2008-12-17,11.25,11.25,10.5,11,5491,0
2008-12-18,11,11,10,10.19,13220,0
2008-12-19,10,10.75,9.5,9.5,10209,0
2008-12-22,9.95,9.95,8.75,9,20483,0
2008-12-23,9.25,9.75,8,8,10419,0
2008-12-24,8.03,9,8.03,8.97,6041,0
2008-12-26,8.5,9.25,8.5,9,4771,0
2008-12-29,9,9.5,9,9,6741,0
2008-12-30,9,10,8.75,8.75,14962,0
2008-12-31,9,10.5,9,10.25,7137,0
2009-01-02,11,12.5,10.45,11.75,13269,0
2009-01-05,12.25,14.25,11.75,13.75,19228,0
2009-01-06,14.25,15.38,14.25,15.25,14918,0
2009-01-07,15.5,15.75,13,13,14585,0
2009-01-08,13.5,13.5,11,12.25,20640,0
2009-01-09,13.5,13.5,11.75,13,7970,0
2009-01-12,13,13,12.5,12.5,5375,0
2009-01-13,12.5,13.5,12.5,13,8134,0
2009-01-14,12.5,13.25,11.55,12,4680,0
2009-01-15,12,12,11.25,12,5960,0
2009-01-16,12.5,13,11.5,12,2695,0
2009-01-20,11.25,11.75,10.5,10.5,6620,0
2009-01-21,11.11,11.5,10.5,11.25,3076,0
2009-01-22,11.75,12,11.25,11.25,5301,0
2009-01-23,11.25,12,10.75,10.75,3437,0
2009-01-26,11.25,11.5,10.75,11.25,4041,0
2009-01-27,11.25,11.75,10.5,10.51,5224,0
2009-01-28,10.38,11.5,10.38,10.75,3534,0
2009-01-29,12.25,12.25,10.53,11,3686,0
2009-01-30,11,11.25,10.38,11.25,5390,0
2009-02-02,11.5,11.5,10.75,11.25,2864,0
2009-02-03,11.5,11.5,10.75,11,4191,0
2009-02-04,10.5,11.25,10.5,11,3284,0
2009-02-05,11,11,10.5,11,2538,0
2009-02-06,11.25,11.25,10.5,11.25,3078,0
2009-02-09,11.25,11.5,10.5,11.49,3471,0
2009-02-10,11.5,11.5,10,10.25,7439,0
2009-02-11,11,11,10.25,10.48,2236,0
2009-02-12,11,11,10,10,4727,0
2009-02-13,11,11,10,10.25,4125,0
2009-02-17,10.25,11.25,10,11.25,3717,0
2009-02-18,11,11,9.75,10,5096,0
2009-02-19,10.75,10.75,9.75,9.75,1788,0
2009-02-20,10.5,10.5,9,9.75,6130,0
2009-02-23,10.5,10.5,9.05,9.75,2927,0
2009-02-24,9.5,10,9.25,9.75,2354,0
2009-02-25,10,10,9.5,9.5,15184,0
2009-02-26,9.5,9.5,8.75,9,5010,0
2009-02-27,8.75,9.25,8,8.75,6688,0
2009-03-02,8.75,9.25,7.5,8.25,7349,0
2009-03-03,7.5,8.25,7.5,7.75,3729,0
2009-03-04,7.75,8,7.5,7.75,2587,0
2009-03-05,7.75,8,7.5,7.75,4130,0
2009-03-06,7.52,8,7.52,7.52,4725,0
2009-03-09,8.25,8.25,7.5,7.5,3815,0
2009-03-10,8,8,7.25,7.5,6789,0
2009-03-11,7.5,7.75,7.25,7.75,7038,0
2009-03-12,7.75,8.5,7.75,7.87,4823,0
2009-03-13,8.25,8.25,7.75,7.75,4319,0
2009-03-16,8.25,8.75,8.25,8.75,7734,0
2009-03-17,9,10,8.5,9.5,5020,0
2009-03-18,9.5,10.5,9.25,10,6345,0
2009-03-19,10,10.25,9.22,9.25,6408,0
2009-03-20,9.5,10,9.25,10,4444,0
2009-03-23,10.02,11,9.25,10.5,12038,0
2009-03-24,11,12.47,10.75,12.12,14665,0
2009-03-25,11.5,12.75,10.5,11.25,18420,0
2009-03-26,11.22,12,10.25,10.69,8870,0
2009-03-27,10,11.5,10,11.25,12738,0
2009-03-30,10.53,11.25,10,10.12,5257,0
2009-03-31,10,11,9.75,10.88,9537,0
2009-04-01,10.75,10.75,10,10,6359,0
2009-04-02,11,11,9.75,9.75,5272,0
2009-04-03,10.5,11,10.25,11,7781,0
2009-04-06,11,11,10.28,10.5,4146,0
2009-04-07,10.25,11,10.25,10.25,4405,0
2009-04-08,10.28,10.75,10.25,10.25,2565,0
2009-04-09,10.5,11.25,10.5,11.25,9420,0
2009-04-13,11.25,14,11,13.5,38709,0
2009-04-14,14.5,14.5,12,12.26,16358,0
2009-04-15,12.38,12.38,11.25,11.38,10923,0
2009-04-16,11.5,13,10.82,11,25472,0
2009-04-17,11,11.5,10.58,11.25,13604,0
2009-04-20,11.25,11.25,10,10,12734,0
2009-04-21,10,10.62,10,10.01,10824,0
2009-04-22,10,10.5,10,10,14879,0
2009-04-23,10.25,10.5,10,10,4387,0
2009-04-24,10.25,11,10.25,11,26723,0
2009-04-27,11.75,12.25,10.75,11.25,21856,0
2009-04-28,11.75,11.75,10.5,10.5,18754,0
2009-04-29,11,12.25,10.5,11.12,22111,0
2009-04-30,10.75,12.5,10.75,12.25,23236,0
2009-05-01,12.95,13,12,12.01,15372,0
2009-05-04,13,13,11.53,12,17725,0
2009-05-05,11.25,12.5,11,11.51,21935,0
2009-05-06,12.25,12.25,11.5,11.58,12906,0
2009-05-07,12.25,12.25,11.76,11.85,11514,0
2009-05-08,12,14,12,13.75,40398,0
2009-05-11,13.75,16,13.75,15.25,45619,0
2009-05-12,16.25,16.25,13.5,14.5,35086,0
2009-05-13,12.5,13.25,11,12.5,41475,0
2009-05-14,12.5,12.5,11.5,11.75,18127,0
2009-05-15,13.25,13.25,11.75,11.75,8997,0
2009-05-18,11.75,12.5,11.75,12,9503,0
2009-05-19,11.75,12.5,11.63,12,16707,0
2009-05-20,12.38,13,11.75,12.07,18979,0
2009-05-21,12.25,12.63,11.75,12.25,6875,0
2009-05-22,12.38,12.75,12,12.55,4705,0
2009-05-26,13.12,13.25,12.5,13.12,7567,0
2009-05-27,13.75,13.75,12.75,13,8502,0
2009-05-28,13.72,14.75,12.75,14.75,8550,0
2009-05-29,14.62,14.75,13.5,14.25,9069,0
2009-06-01,13.38,14.5,13.38,14,9409,0
2009-06-02,15,15,13.8,14.25,10655,0
2009-06-03,15.25,15.25,13.18,13.25,8022,0
2009-06-04,12.78,13.75,12.5,13.35,10351,0
2009-06-05,14.5,14.5,13.39,13.74,6626,0
2009-06-08,12.75,13.79,12.75,13.09,5558,0
2009-06-09,13,13.75,13,13.25,6424,0
2009-06-10,13.75,14.5,13.35,14.25,12843,0
2009-06-11,13.53,18.25,13.53,18,103487,0
2009-06-12,18,18.7,15.25,16.18,49036,0
2009-06-15,16.25,17.5,14.5,15,15880,0
2009-06-16,15,15.75,14.75,14.75,12878,0
2009-06-17,15,15,13.87,14.22,8953,0
2009-06-18,14.12,15.75,14.12,14.25,5891,0
2009-06-19,14.25,15.25,14,14.5,5051,0
2009-06-22,14.25,15.25,13.25,13.25,12814,0
2009-06-23,13.75,13.75,12.25,12.38,9441,0
2009-06-24,12.5,13.5,12.5,13,5177,0
2009-06-25,12.75,13.75,12.5,13.75,8580,0
2009-06-26,13.75,13.75,12.5,12.8,5724,0
2009-06-29,12.54,13.75,12.54,13.25,7981,0
2009-06-30,13.5,13.72,12.75,12.8,3705,0
2009-07-01,12.78,13.75,12.78,13.5,5767,0
2009-07-02,13.5,13.5,12.75,12.75,8795,0
2009-07-06,13,13,12.25,12.75,10869,0
2009-07-07,12.75,12.75,11.75,11.88,8483,0
2009-07-08,11.75,12.25,11.25,11.28,6381,0
2009-07-09,12.2,12.2,11.5,11.75,5307,0
2009-07-10,12,13,11.53,12.5,9494,0
2009-07-13,12.5,13,12,12,17429,0
2009-07-14,13,13.25,12.12,13,11006,0
2009-07-15,13.25,13.4,12.5,12.5,8934,0
2009-07-16,12.75,13,12.13,12.13,5425,0
2009-07-17,12.5,12.75,12,12.75,4836,0
2009-07-20,12.75,12.75,12.12,12.48,3857,0
2009-07-21,12.25,12.46,11.75,11.95,5990,0
2009-07-22,11.25,11.75,11.25,11.5,13489,0
2009-07-23,11.5,12.47,11.38,11.5,6772,0
2009-07-24,12,12.22,11.5,11.75,3716,0
2009-07-27,12.5,13,12.02,12.75,11192,0
2009-07-28,13,13,12.5,13,7452,0
2009-07-29,12.75,14,12,12.75,33744,0
2009-07-30,12.75,13.75,12.57,12.75,9593,0
2009-07-31,13,13.25,12.5,12.75,4278,0
2009-08-03,12.75,13.6,12.75,13.5,6481,0
2009-08-04,12.75,13.25,12.75,13.25,7487,0
2009-08-05,13.25,13.25,12.75,13,6510,0
2009-08-06,13.47,13.47,12.76,12.96,3009,0
2009-08-07,13,13.5,12.56,13.5,8994,0
2009-08-10,14,14.4,13.25,13.9,12727,0
2009-08-11,14.25,14.25,13.5,13.5,6806,0
2009-08-12,14,14,13.25,13.53,6050,0
2009-08-13,13.75,13.75,12.79,13,7754,0
2009-08-14,12.5,14.25,12.25,12.33,18232,0
2009-08-17,12,12.25,11.25,11.75,13152,0
2009-08-18,11.75,12.3,11.75,12,5544,0
2009-08-19,11.5,13.25,11.25,13.25,25041,0
2009-08-20,13.12,14.7,12,12,48554,0
2009-08-21,13.12,13.3,12.5,12.5,13995,0
2009-08-24,13,13.25,12.75,12.81,5713,0
2009-08-25,13,13.5,12.75,12.8,7805,0
2009-08-26,12.8,13.45,12.4,12.5,12952,0
2009-08-27,12.5,13,12.25,12.33,9527,0
2009-08-28,12.75,13,12.28,12.5,4600,0
2009-08-31,12.75,13.75,12,12.75,40547,0
2009-09-01,12.75,12.75,12.25,12.25,10089,0
2009-09-02,12.5,12.5,12.25,12.5,5132,0
2009-09-03,12.5,12.75,12.25,12.25,9935,0
2009-09-04,12.3,12.75,12.25,12.5,4621,0
2009-09-08,12.5,12.75,12.25,12.75,7164,0
2009-09-09,12.75,13,12.25,12.26,10630,0
2009-09-10,12.5,13.45,12.26,13,13070,0
2009-09-11,12.75,13.62,12.5,12.69,17352,0
2009-09-14,12.62,13.25,12.5,12.62,12912,0
2009-09-15,12.78,12.82,12.5,12.5,6372,0
2009-09-16,12.75,13.25,12.38,13.2,13451,0
2009-09-17,13.25,13.5,12.5,12.82,11573,0
2009-09-18,13,13,12.3,12.5,9747,0
2009-09-21,12.5,13,12.28,12.34,10163,0
2009-09-22,12.5,14,12.25,13.23,43260,0
2009-09-23,14.26,15.72,13.49,14.25,117702,0
2009-09-24,14.75,14.88,13,13.3,19827,0
2009-09-25,13.5,15.75,13.28,14.75,53717,0
2009-09-28,15,17.25,14.78,16,96660,0
2009-09-29,15.75,16.75,14.75,15.5,36560,0
2009-09-30,15.5,16.5,15,15.55,27426,0
2009-10-01,16.24,16.24,14.75,14.75,19674,0
2009-10-02,14.72,14.72,13.5,13.9,22637,0
2009-10-05,13.75,14.26,13.75,14.24,11635,0
2009-10-06,14,15,14,14.25,9925,0
2009-10-07,14.25,14.25,13.58,13.8,10766,0
2009-10-08,14.25,15.62,13.75,15.28,42468,0
2009-10-09,15.5,16,14.74,15.5,23149,0
2009-10-12,16,17.23,15.3,15.75,34520,0
2009-10-13,16.5,16.5,15.25,15.5,12176,0
2009-10-14,15.28,16.5,15.28,15.75,24022,0
2009-10-15,15.75,16.25,15.03,15.72,17545,0
2009-10-16,15.75,16,15,15.75,22897,0
2009-10-19,15.75,16.25,15,15.65,28516,0
2009-10-20,15.5,16.25,14.25,14.3,20990,0
2009-10-21,14.75,15.05,14.29,14.5,15628,0
2009-10-22,16.25,16.25,13.5,14.5,20514,0
2009-10-23,14.5,14.74,14.14,14.18,5812,0
2009-10-26,14.25,14.36,13.13,13.5,14095,0
2009-10-27,13.25,13.5,11.62,12.12,56259,0
2009-10-28,12.25,12.5,11.76,12.25,10944,0
2009-10-29,12.5,13.99,12,12.53,5085,0
2009-10-30,12.75,12.75,10.5,11.62,16579,0
2009-11-02,11.5,11.75,10.5,10.75,18809,0
2009-11-03,10.25,11.6,10.25,11.25,10334,0
2009-11-04,10.5,11.5,10.5,10.53,6518,0
2009-11-05,11.25,11.38,10.5,10.92,7584,0
2009-11-06,11.14,11.75,10.87,11.65,3569,0
2009-11-09,11.75,11.75,11,11.12,5797,0
2009-11-10,10.87,11.5,10.75,10.85,6208,0
2009-11-11,11,11,10.53,10.75,3660,0
2009-11-12,10.53,11.22,9.85,10.25,17793,0
2009-11-13,10.25,10.97,10.16,10.97,4529,0
2009-11-16,10.25,11,10.25,10.5,4806,0
2009-11-17,10.5,11.25,10.5,11.25,6158,0
2009-11-18,11.25,11.25,10.75,10.96,3399,0
2009-11-19,10.75,11.03,10.3,10.38,5480,0
2009-11-20,10.5,10.5,10.05,10.24,6781,0
2009-11-23,10.12,11,10,10.5,4909,0
2009-11-24,10,11.22,9.96,10.19,9341,0
2009-11-25,10,10.5,9.75,10.2,3405,0
2009-11-27,9.8,10.5,9.8,10.12,569,0
2009-11-30,15.75,15.75,10.28,11.25,7927,0
2009-12-01,11.25,12.12,11.25,11.29,5985,0
2009-12-02,10.5,11.25,10.5,10.62,4925,0
2009-12-03,10.62,11.5,10.5,10.5,5018,0
2009-12-04,10.5,11,10.25,10.75,4947,0
2009-12-07,10.5,11,10,11,5680,0
2009-12-08,10.5,10.75,10.25,10.38,6024,0
2009-12-09,10.38,11,9.86,10.03,19519,0
2009-12-10,10.25,10.97,10.03,10.03,4313,0
2009-12-11,10,10.72,10,10.47,5845,0
2009-12-14,10.05,10.5,9.95,10.12,9572,0
2009-12-15,10.28,10.5,9.8,10,9297,0
2009-12-16,10,10.18,9.95,9.95,4213,0
2009-12-17,10.07,10.25,9.75,9.88,6317,0
2009-12-18,10,10.25,9.38,10.25,18087,0
2009-12-21,10,10,8.9,9.5,16877,0
2009-12-22,9.75,10,9.12,9.85,7178,0
2009-12-23,10,10,9.3,9.53,7513,0
2009-12-24,9.5,9.76,9.5,9.75,2627,0
2009-12-28,9.75,10,9.12,9.25,8778,0
2009-12-29,9,10.25,9,9.75,38261,0
2009-12-30,9.75,10,9.38,9.55,8011,0
2009-12-31,9.4,9.75,9.3,9.3,5247,0
2010-01-04,9.75,10.47,9.5,10.43,12102,0
2010-01-05,10.25,11.25,10.12,11.25,14782,0
2010-01-06,11.25,11.25,10.55,10.55,4367,0
2010-01-07,11.25,12,10.62,11,20799,0
2010-01-08,10.8,13.47,10.75,11.85,94451,0
2010-01-11,11,11.25,9.88,10,138906,0
2010-01-12,10.5,10.5,9.5,9.57,49012,0
2010-01-13,10.25,10.25,9.54,9.57,21304,0
2010-01-14,9.5,9.88,9.5,9.62,14060,0
2010-01-15,9.75,9.88,9.5,9.72,13654,0
2010-01-19,9.53,9.88,9.07,9.12,32424,0
2010-01-20,9.5,9.62,9.15,9.15,26771,0
2010-01-21,9.38,9.53,9,9.06,15238,0
2010-01-22,9.25,9.25,8.91,8.91,15702,0
2010-01-25,9,9.25,9,9.03,5661,0
2010-01-26,9.25,9.5,9.04,9.08,7730,0
2010-01-27,9.25,9.25,9,9.03,3011,0
2010-01-28,9,9.47,9,9.25,5004,0
2010-01-29,9.25,9.35,9,9.06,10501,0
2010-02-01,9,9.25,8.85,9.12,8599,0
2010-02-02,9,9,8.75,8.78,9645,0
2010-02-03,8.95,9,8.75,8.75,9287,0
2010-02-04,8.75,8.95,8.28,8.5,12386,0
2010-02-05,8.5,8.68,8.05,8.38,6184,0
2010-02-08,8,8.1,6.05,6.44,89603,0
2010-02-09,6.75,6.75,6.25,6.25,24012,0
2010-02-10,6.25,6.38,5.25,5.25,65196,0
2010-02-11,5.5,6.22,5.5,6.1,61186,0
2010-02-12,6.15,6.17,5.53,5.62,20857,0
2010-02-16,6.17,6.17,5.65,5.75,12967,0
2010-02-17,5.75,6,5.68,5.75,13302,0
2010-02-18,5.88,5.9,5.62,5.62,6790,0
2010-02-19,5.75,6,5.5,5.68,13556,0
2010-02-22,5.75,6.22,5.75,6,41780,0
2010-02-23,6.01,6.2,5.75,5.75,14295,0
2010-02-24,5.75,7.47,5.7,6.47,90904,0
2010-02-25,6.38,6.38,5.55,5.76,36958,0
2010-02-26,6,6.25,5.75,5.75,12461,0
2010-03-01,6.25,6.25,5.75,5.95,9559,0
2010-03-02,6,6,5.76,5.9,19957,0
2010-03-03,5.9,6.22,5.76,6,16330,0
2010-03-04,5.9,6,5.87,5.88,9697,0
2010-03-05,6,6.2,5.88,5.9,27215,0
2010-03-08,5.78,6.11,5.78,5.78,22768,0
2010-03-09,5.78,5.95,5.75,5.75,19426,0
2010-03-10,5.75,5.88,5.62,5.78,17884,0
2010-03-11,5.88,6,5.67,6,22649,0
2010-03-12,5.7,6.12,5.7,5.9,39297,0
2010-03-15,5.8,7.1,5.46,7.1,35777,0
2010-03-16,7.35,7.75,6,6.81,34728,0
2010-03-17,6.48,6.82,6.1,6.2,27635,0
2010-03-18,6.3,6.72,6.29,6.34,13550,0
2010-03-19,6.36,6.36,6.07,6.19,8379,0
2010-03-22,7.5,7.5,6.25,6.52,74756,0
2010-03-23,7,7,6.25,6.26,27833,0
2010-03-24,7,7,6.15,6.2,36202,0
2010-03-25,6.27,6.4,5.96,6.01,43492,0
2010-03-26,5.9,5.99,5.5,5.71,29378,0
2010-03-29,5.71,5.71,5.19,5.38,67074,0
2010-03-30,5.38,5.38,4.73,4.8,43277,0
2010-03-31,4.61,4.91,4.61,4.64,33740,0
2010-04-01,4.63,4.93,4.63,4.8,20733,0
2010-04-05,5,5,4.87,4.87,15408,0
2010-04-06,5.11,5.16,4.83,4.97,16201,0
2010-04-07,5,5,4.95,4.96,18392,0
2010-04-08,4.96,5.1,4.91,5.04,7519,0
2010-04-09,5,5.01,4.96,5,11941,0
2010-04-12,4.99,4.99,4.77,4.77,14749,0
2010-04-13,4.67,4.92,4.67,4.81,6113,0
2010-04-14,4.92,4.92,4.8,4.82,13209,0
2010-04-15,5,5.06,4.77,4.85,5017,0
2010-04-16,4.82,4.99,4.82,4.91,6360,0
2010-04-19,4.99,4.99,4.89,4.95,9501,0
2010-04-20,4.9,4.9,4.75,4.86,15927,0
2010-04-21,4.77,4.93,4.73,4.77,16025,0
2010-04-22,4.73,4.79,4.2,4.28,188526,0
2010-04-23,4.34,4.57,4.32,4.51,66486,0
2010-04-26,4.53,4.6,4.35,4.6,45101,0
2010-04-27,4.72,4.8,4.62,4.66,14278,0
2010-04-28,4.68,4.85,4.66,4.68,25705,0
2010-04-29,4.64,4.8,4.6,4.8,10562,0
2010-04-30,4.67,4.79,4.67,4.75,14395,0
2010-05-03,4.76,4.83,4.7,4.8,7955,0
2010-05-04,4.7,4.79,4.53,4.53,13241,0
2010-05-05,4.53,4.53,4.45,4.5,12747,0
2010-05-06,4.7,4.7,4.4,4.4,15286,0
2010-05-07,4.46,4.47,4.15,4.19,7277,0
2010-05-10,4.45,4.63,4.23,4.35,9210,0
2010-05-11,4.25,4.35,4.12,4.2,13088,0
2010-05-12,4.33,4.59,4.3,4.59,20852,0
2010-05-13,4.58,4.72,4.56,4.65,3667,0
2010-05-14,4.6,4.66,4.3,4.4,24594,0
2010-05-17,4.34,4.6,4.29,4.29,16359,0
2010-05-18,4.61,4.69,4.32,4.44,5072,0
2010-05-19,4.5,4.5,4.2,4.21,10594,0
2010-05-20,4.2,4.26,4.04,4.07,7321,0
2010-05-21,4.01,4.13,4,4.03,8691,0
2010-05-24,4.05,4.29,4,4.1,10056,0
2010-05-25,3.96,4.06,3.76,4.06,9193,0
2010-05-26,3.97,4.19,3.76,3.83,11642,0
2010-05-27,4.03,4.03,3.79,3.9,6076,0
2010-05-28,4,4.25,4,4.24,7402,0
2010-06-01,4.35,4.35,4.21,4.35,10742,0
2010-06-02,4.5,4.5,4.15,4.22,2992,0
2010-06-03,4.11,4.49,4.11,4.18,6382,0
2010-06-04,4.18,4.33,4.14,4.26,8459,0
2010-06-07,4.12,4.23,4.07,4.07,9204,0
2010-06-08,4.03,4.07,3.83,3.88,5991,0
2010-06-09,3.82,3.95,3.8,3.84,4550,0
2010-06-10,3.86,3.86,3.76,3.8,8472,0
2010-06-11,3.8,3.85,3.78,3.85,1120,0
2010-06-14,3.83,3.9,3.75,3.75,5913,0
2010-06-15,3.77,3.8,3.77,3.8,1518,0
2010-06-16,3.79,3.9,3.75,3.85,7020,0
2010-06-17,3.95,4.06,3.81,3.89,7995,0
2010-06-18,3.99,4.02,3.84,3.89,16483,0
2010-06-21,3.92,3.97,3.85,3.87,4210,0
2010-06-22,3.9,3.9,3.82,3.87,2775,0
2010-06-23,3.86,3.89,3.81,3.89,2080,0
2010-06-24,3.81,3.92,3.81,3.83,2350,0
2010-06-25,3.94,4.21,3.94,4.03,10116,0
2010-06-28,4.1,4.2,4.03,4.15,9098,0
2010-06-29,4.23,4.23,3.82,3.88,6411,0
2010-06-30,4.01,4.06,3.91,3.91,5876,0
2010-07-01,3.85,3.85,3.7,3.73,11513,0
2010-07-02,3.82,3.9,3.82,3.9,4490,0
2010-07-06,3.85,4,3.85,3.9,8350,0
2010-07-07,3.89,4,3.87,3.96,4424,0
2010-07-08,3.96,4,3.73,4,8080,0
2010-07-09,3.95,4.07,3.95,4,1399,0
2010-07-12,3.87,3.95,3.74,3.8,3155,0
2010-07-13,3.8,3.94,3.78,3.8,17902,0
2010-07-14,3.81,3.93,3.81,3.87,1107,0
2010-07-15,3.95,4.2,3.95,4.03,39026,0
2010-07-16,4.07,4.07,3.88,3.98,14349,0
2010-07-19,4,4,3.82,3.82,5050,0
2010-07-20,3.8,3.82,3.7,3.76,8365,0
2010-07-21,3.75,3.75,3.5,3.54,18216,0
2010-07-22,3.48,3.51,3.35,3.47,46264,0
2010-07-23,3.45,3.45,3.02,3.07,41410,0
2010-07-26,3.08,3.24,3,3.12,52666,0
2010-07-27,3.17,3.65,3.1,3.6,116448,0
2010-07-28,3.62,3.63,3.51,3.55,9977,0
2010-07-29,3.6,3.66,3.34,3.6,20522,0
2010-07-30,3.65,3.88,3.6,3.85,31834,0
2010-08-02,3.85,3.9,3.84,3.85,11343,0
2010-08-03,3.93,3.93,3.79,3.9,11686,0
2010-08-04,3.98,4.4,3.9,4.34,74762,0
2010-08-05,4.38,4.38,4.2,4.25,22328,0
2010-08-06,4.21,4.21,3.87,4,29788,0
2010-08-09,3.96,4.29,3.96,4.29,38417,0
2010-08-10,4.31,4.4,4.15,4.18,71063,0
2010-08-11,4.19,4.23,3.91,4.09,23179,0
2010-08-12,3.96,4.18,3.96,4.17,25783,0
2010-08-13,4.19,4.23,4.01,4.11,100680,0
2010-08-16,4.02,4.1,4.02,4.08,5567,0
2010-08-17,4.03,4.16,4.03,4.16,24741,0
2010-08-18,4.13,4.2,4.12,4.2,10315,0
2010-08-19,4.25,4.28,4.07,4.23,15938,0
2010-08-20,4.17,4.24,4.14,4.14,8372,0
2010-08-23,4.16,4.24,4.15,4.24,4176,0
2010-08-24,4.18,4.18,4.05,4.06,13726,0
2010-08-25,4.01,4.01,3.9,3.96,11390,0
2010-08-26,3.92,3.96,3.8,3.92,5946,0
2010-08-27,4.01,4.05,3.92,4.03,4933,0
2010-08-30,4.1,4.17,3.96,3.98,8938,0
2010-08-31,3.91,3.91,3.86,3.86,4800,0
2010-09-01,3.82,3.99,3.82,3.99,7427,0
2010-09-02,3.93,4,3.93,3.98,2534,0
2010-09-03,4,4,3.9,3.95,9920,0
2010-09-07,3.89,4.03,3.88,4.03,3160,0
2010-09-08,4,4.17,4,4.14,6495,0
2010-09-09,4.27,4.29,4.08,4.17,7886,0
2010-09-10,4.09,4.09,3.97,4.02,1982,0
2010-09-13,3.97,4.05,3.92,3.92,6570,0
2010-09-14,3.92,4.3,3.92,3.99,10506,0
2010-09-15,3.96,3.96,3.96,3.96,1000,0
2010-09-16,3.92,4.11,3.91,4.01,16819,0
2010-09-17,4,4.14,4,4.06,6408,0
2010-09-20,3.99,4.04,3.91,3.91,13438,0
2010-09-21,3.91,4,3.91,4,1494,0
2010-09-22,3.92,3.99,3.92,3.94,1538,0
2010-09-23,3.9,4.05,3.9,4.04,3722,0
2010-09-24,3.91,3.95,3.9,3.95,7402,0
2010-09-27,3.95,3.99,3.93,3.97,4213,0
2010-09-28,3.98,4.06,3.98,4.04,8500,0
2010-09-29,4.07,4.07,3.95,3.95,4285,0
2010-09-30,4,4,3.92,3.97,1410,0
2010-10-01,4,4,3.92,3.92,3788,0
2010-10-04,3.92,3.92,3.82,3.87,3307,0
2010-10-05,3.85,3.85,3.79,3.84,15504,0
2010-10-06,3.8,3.8,3.52,3.73,24245,0
2010-10-07,3.45,3.6,3.44,3.48,36818,0
2010-10-08,3.48,3.64,3.44,3.54,13646,0
2010-10-11,3.52,3.56,3.48,3.51,1789,0
2010-10-12,3.47,3.51,3.13,3.45,26882,0
2010-10-13,3.45,3.53,3.45,3.48,9646,0
2010-10-14,3.51,3.68,3.49,3.68,8452,0
2010-10-15,3.59,3.62,3.51,3.62,3194,0
2010-10-18,3.61,4.1,3.55,3.99,45490,0
2010-10-19,4.08,4.11,3.85,3.87,13855,0
2010-10-20,3.86,4.11,3.86,4.1,25704,0
2010-10-21,4.1,4.17,4.1,4.17,35691,0
2010-10-22,4.07,4.18,4.06,4.16,8924,0
2010-10-25,4.15,4.2,3.95,4.04,27275,0
2010-10-26,4.01,4.01,3.9,3.97,10029,0
2010-10-27,4,4.04,3.91,3.93,7351,0
2010-10-28,3.97,3.97,3.9,3.9,5650,0
2010-10-29,3.81,3.93,3.8,3.86,4653,0
2010-11-01,3.91,3.97,3.81,3.81,2810,0
2010-11-02,3.89,3.9,3.81,3.83,14441,0
2010-11-03,3.83,3.86,3.77,3.77,4703,0
2010-11-04,3.75,3.8,3.63,3.8,14288,0
2010-11-05,3.75,3.78,3.73,3.74,8982,0
2010-11-08,3.67,3.72,3.67,3.72,2774,0
2010-11-09,3.73,3.75,3.59,3.68,44120,0
2010-11-10,3.86,3.86,3.65,3.76,11065,0
2010-11-11,3.77,3.86,3.69,3.77,7452,0
2010-11-12,3.81,3.81,3.65,3.73,2957,0
2010-11-15,3.88,3.88,3.71,3.82,4448,0
2010-11-16,3.72,3.74,3.7,3.7,5337,0
2010-11-17,3.75,3.82,3.72,3.81,1389,0
2010-11-18,3.76,3.83,3.69,3.7,8902,0
2010-11-19,3.89,3.91,3.65,3.75,5759,0
2010-11-22,3.75,3.79,3.75,3.76,2985,0
2010-11-23,3.75,3.75,3.69,3.7,1721,0
2010-11-24,3.7,3.74,3.69,3.73,7656,0
2010-11-26,3.7,3.7,3.7,3.7,100,0
2010-11-29,3.7,3.76,3.7,3.7,2000,0
2010-11-30,3.74,3.8,3.72,3.74,8614,0
2010-12-01,3.7,3.84,3.61,3.67,8442,0
2010-12-02,3.63,3.77,3.63,3.77,6691,0
2010-12-03,3.7,3.74,3.7,3.72,2393,0
2010-12-06,3.7,3.72,3.7,3.7,6172,0
2010-12-07,3.68,3.74,3.67,3.7,7567,0
2010-12-08,3.68,3.7,3.68,3.7,3016,0
2010-12-09,3.64,3.73,3.64,3.71,10385,0
2010-12-10,3.74,3.82,3.57,3.8,32259,0
2010-12-13,3.75,3.93,3.75,3.89,31218,0
2010-12-14,3.69,3.82,3.33,3.63,40016,0
2010-12-15,3.62,3.66,3.58,3.6,11922,0
2010-12-16,3.59,3.65,3.53,3.56,5662,0
2010-12-17,3.48,3.6,3.48,3.55,3663,0
2010-12-20,3.5,3.58,3.5,3.58,4141,0
2010-12-21,3.59,3.59,3.5,3.54,8161,0
2010-12-22,3.5,3.6,3.5,3.6,11198,0
2010-12-23,3.55,3.66,3.52,3.57,13388,0
2010-12-27,3.6,3.66,3.6,3.62,10192,0
2010-12-28,3.57,3.65,3.5,3.51,32653,0
2010-12-29,3.54,3.81,3.54,3.79,35811,0
2010-12-30,3.76,3.81,3.68,3.78,19130,0
2010-12-31,3.73,3.82,3.68,3.76,10065,0
2011-01-03,3.75,3.8,3.67,3.8,11705,0
2011-01-04,3.84,4,3.73,4,12079,0
2011-01-05,3.9,4.48,3.9,4.26,66625,0
2011-01-06,4.45,4.65,4.28,4.49,85136,0
2011-01-07,4.45,4.52,4.4,4.4,23579,0
2011-01-10,4.39,4.39,4.07,4.1,14957,0
2011-01-11,4.1,4.26,4.08,4.1,4385,0
2011-01-12,4.13,4.16,4.09,4.12,4912,0
2011-01-13,4.19,4.2,4.14,4.18,9254,0
2011-01-14,4.18,4.45,4.16,4.43,58475,0
2011-01-18,4.49,5,4.42,4.82,66046,0
2011-01-19,4.85,5.25,4.85,4.88,70621,0
2011-01-20,4.93,5.25,4.89,4.99,37499,0
2011-01-21,5.02,5.03,4.79,4.84,16794,0
2011-01-24,4.8,4.82,4.51,4.52,21104,0
2011-01-25,4.61,4.61,4.4,4.47,11088,0
2011-01-26,4.46,4.52,4.44,4.51,7912,0
2011-01-27,4.48,4.53,4.37,4.49,34446,0
2011-01-28,4.54,4.6,4.32,4.32,7398,0
2011-01-31,4.26,4.32,4.22,4.32,10878,0
2011-02-01,4.49,4.49,4.3,4.33,1532,0
2011-02-02,4.33,4.66,4.24,4.64,16583,0
2011-02-03,4.58,4.58,4.46,4.49,5962,0
2011-02-04,4.49,4.73,4.43,4.51,7430,0
2011-02-07,4.7,4.88,4.61,4.88,33866,0
2011-02-08,4.94,5,4.81,4.91,57537,0
2011-02-09,4.94,4.94,4.88,4.89,10242,0
2011-02-10,4.89,4.89,4.8,4.8,6835,0
2011-02-11,4.76,4.85,4.76,4.85,6481,0
2011-02-14,4.9,5.03,4.74,5.01,41958,0
2011-02-15,5.03,5.03,4.93,4.94,6067,0
2011-02-16,5,5.03,4.96,5,15247,0
2011-02-18,4.99,5.01,4.8,4.86,16952,0
2011-02-22,4.86,5.02,4.86,4.9,13579,0
2011-02-23,4.83,5.02,4.75,4.84,39945,0
2011-02-24,4.99,5.01,4.86,4.86,13333,0
2011-02-25,4.86,4.93,4.8,4.91,2931,0
2011-02-28,4.82,4.99,4.82,4.83,5474,0
2011-03-01,4.85,4.95,4.85,4.88,16969,0
2011-03-02,4.92,5,4.86,4.93,11633,0
2011-03-03,4.98,5,4.85,4.85,6293,0
2011-03-04,4.87,4.94,4.87,4.93,1900,0
2011-03-07,5,5,4.85,4.85,18655,0
2011-03-08,4.87,4.94,4.75,4.75,9311,0
2011-03-09,4.62,4.88,4.51,4.85,32988,0
2011-03-10,4.85,4.85,4.85,4.85,221,0
2011-03-11,4.74,4.8,4.65,4.79,5008,0
2011-03-14,4.81,4.81,4.71,4.73,2338,0
2011-03-15,4.7,4.71,4.5,4.55,28733,0
2011-03-16,4.5,4.8,4.5,4.5,7406,0
2011-03-17,4.67,4.73,4.62,4.64,6685,0
2011-03-18,4.6,4.62,4.49,4.54,3638,0
2011-03-21,4.48,4.63,4.47,4.62,7699,0
2011-03-22,4.61,4.61,4.48,4.51,8474,0
2011-03-23,4.48,4.5,4.45,4.45,2545,0
2011-03-24,4.48,4.5,4.44,4.47,3228,0
2011-03-25,4.55,4.57,4.5,4.55,5950,0
2011-03-28,4.56,4.69,4.5,4.67,11712,0
2011-03-29,4.69,5.1,4.6,5.05,45453,0
2011-03-30,5.12,6.05,5.1,5.95,136935,0
2011-03-31,5.76,8.25,5.55,6.99,510952,0
2011-04-01,7.32,7.4,6.61,6.96,138386,0
2011-04-04,7.25,7.4,6.98,7.13,47738,0
2011-04-05,7.16,7.24,6.2,6.43,99249,0
2011-04-06,6.46,6.55,6.01,6.08,36619,0
2011-04-07,6.01,6.38,5.98,6.19,36520,0
2011-04-08,6.17,6.24,5.56,5.59,71035,0
2011-04-11,5.8,5.8,5.07,5.27,112696,0
2011-04-12,5.21,5.35,5.11,5.2,30085,0
2011-04-13,5.22,5.68,5.22,5.65,38969,0
2011-04-14,5.61,5.95,5.59,5.88,19304,0
2011-04-15,5.84,5.9,5.66,5.7,20826,0
2011-04-18,5.62,5.62,5.21,5.29,15733,0
2011-04-19,5.32,5.6,5.01,5.05,23029,0
2011-04-20,5.27,5.27,4.91,4.97,31199,0
2011-04-21,4.99,5,4.86,4.88,17558,0
2011-04-25,4.88,4.89,4.8,4.89,7558,0
2011-04-26,4.9,5.36,4.71,5.23,31086,0
2011-04-27,5.16,5.2,5,5.11,14781,0
2011-04-28,5.1,5.4,5.1,5.39,16358,0
2011-04-29,5.46,5.54,5.4,5.44,24411,0
2011-05-02,5.59,5.59,5.41,5.47,7615,0
2011-05-03,5.46,5.68,5.25,5.25,16766,0
2011-05-04,5.28,5.35,5.02,5.08,11160,0
2011-05-05,5.1,5.1,4.85,4.93,13942,0
2011-05-06,5.25,5.25,5.01,5.07,15308,0
2011-05-09,5.05,5.08,5,5.06,11098,0
2011-05-10,5.14,5.45,5,5.41,13276,0
2011-05-11,5.44,5.58,5.38,5.4,22523,0
2011-05-12,5.4,5.4,5,5.13,17366,0
2011-05-13,5.13,5.38,5.13,5.28,17048,0
2011-05-16,5.5,5.75,5.44,5.59,37745,0
2011-05-17,5.7,5.7,5.32,5.46,12486,0
2011-05-18,5.46,5.51,5.17,5.47,4570,0
2011-05-19,5.41,5.63,5.41,5.48,3855,0
2011-05-20,5.4,5.5,5.18,5.19,3927,0
2011-05-23,5.01,5.3,5,5.02,20009,0
2011-05-24,5.03,5.24,5.03,5.08,12801,0
2011-05-25,5.52,5.52,5.01,5.15,6048,0
2011-05-26,5.26,5.26,5,5.04,6562,0
2011-05-27,5.04,5.07,5,5.07,10593,0
2011-05-31,5.5,5.5,5.19,5.31,10081,0
2011-06-01,5.39,5.39,5.23,5.24,5928,0
2011-06-02,5.31,5.52,5.23,5.51,14883,0
2011-06-03,5.24,5.48,5.07,5.36,29343,0
2011-06-06,5.49,5.49,5,5.2,31071,0
2011-06-07,5.29,5.43,5.25,5.38,18734,0
2011-06-08,5.27,5.29,5.14,5.14,9257,0
2011-06-09,5.1,5.14,5.01,5.03,6049,0
2011-06-10,5.04,5.15,5.04,5.09,5598,0
2011-06-13,5.04,5.29,5.04,5.15,11907,0
2011-06-14,5.25,5.38,5.17,5.18,11861,0
2011-06-15,5.5,5.58,5.37,5.44,33607,0
2011-06-16,5.45,6.84,5.45,6.41,180687,0
2011-06-17,6.4,6.9,6.13,6.26,98632,0
2011-06-20,6.2,6.35,5.96,6.25,19307,0
2011-06-21,6.03,6.3,6.03,6.25,11277,0
2011-06-22,6.07,6.59,6.07,6.5,32299,0
2011-06-23,6.31,6.86,6.31,6.75,28471,0
2011-06-24,7.1,7.1,6.66,6.7,15786,0
2011-06-27,6.58,6.65,5.95,6.61,53418,0
2011-06-28,6.7,6.7,6.61,6.62,15654,0
2011-06-29,6.66,6.75,6.6,6.7,7882,0
2011-06-30,6.74,6.74,6.6,6.61,4615,0
2011-07-01,6.7,7.06,6.7,6.88,44453,0
2011-07-05,6.98,7.04,6.82,6.89,14520,0
2011-07-06,7,7,6.83,6.94,1496,0
2011-07-07,6.92,7,6.87,6.95,6415,0
2011-07-08,6.95,7,6.91,6.95,3098,0
2011-07-11,6.98,6.98,6.8,6.84,9411,0
2011-07-12,6.79,6.79,6.63,6.67,12806,0
2011-07-13,6.9,6.9,6.56,6.61,6875,0
2011-07-14,6.77,6.77,6.5,6.57,4516,0
2011-07-15,6.95,6.95,6.15,6.36,12504,0
2011-07-18,6.46,6.46,6.17,6.21,5388,0
2011-07-19,6.22,6.82,6.19,6.5,13423,0
2011-07-20,6.43,6.5,6.35,6.42,8259,0
2011-07-21,6.41,6.75,6.41,6.64,3106,0
2011-07-22,6.75,6.75,6.44,6.66,3600,0
2011-07-25,6.64,6.64,6.41,6.42,4266,0
2011-07-26,6.5,6.62,6.39,6.45,5752,0
2011-07-27,6.68,6.68,6.13,6.14,8400,0
2011-07-28,6.26,6.38,6.21,6.29,10280,0
2011-07-29,6.08,6.3,6.02,6.17,12869,0
2011-08-01,6.33,6.66,6.22,6.32,3860,0
2011-08-02,6.41,6.59,6.29,6.41,5050,0
2011-08-03,6.48,6.48,6.14,6.36,8532,0
2011-08-04,6.21,6.21,5.31,5.46,32606,0
2011-08-05,5.17,5.44,5.02,5.2,37319,0
2011-08-08,5.12,5.12,4.54,4.7,41942,0
2011-08-09,4.67,4.9,4.55,4.78,15600,0
2011-08-10,4.78,4.93,4.78,4.86,7462,0
2011-08-11,4.85,4.94,4.73,4.85,16317,0
2011-08-12,4.83,4.95,4.83,4.95,10492,0
2011-08-15,4.91,5.26,4.91,5.26,6007,0
2011-08-16,5.28,5.31,5.08,5.1,1900,0
2011-08-17,5.38,5.51,5.14,5.51,6522,0
2011-08-18,5.42,5.5,5.18,5.18,14073,0
2011-08-19,5.18,5.18,5.05,5.11,3060,0
2011-08-22,5.01,5.25,5.01,5.15,2242,0
2011-08-23,5.15,5.15,5.05,5.06,7140,0
2011-08-24,5.05,5.94,5.05,5.74,21177,0
2011-08-25,5.75,5.75,5.64,5.68,5447,0
2011-08-26,5.66,5.8,5.4,5.61,3750,0
2011-08-29,5.98,5.99,5.57,5.66,1070,0
2011-08-30,5.93,6.14,5.93,6.14,14300,0
2011-08-31,6.35,6.35,6.26,6.31,2196,0
2011-09-01,6.39,6.5,6.05,6.18,10227,0
2011-09-02,6.44,6.5,6.02,6.21,6894,0
2011-09-06,5.99,6.38,5.97,6.1,12030,0
2011-09-07,6.25,6.25,5.95,6.21,12277,0
2011-09-08,6.29,6.46,6.15,6.37,10635,0
2011-09-09,6.05,6.19,5.99,6.15,3768,0
2011-09-12,6.22,6.35,6.16,6.21,6450,0
2011-09-13,6.22,6.3,6.04,6.3,5087,0
2011-09-14,6.3,6.3,6.1,6.29,2197,0
2011-09-15,6.28,6.47,6.12,6.37,7155,0
2011-09-16,6.44,6.45,6.31,6.41,2456,0
2011-09-19,6.41,6.54,6.41,6.41,7287,0
2011-09-20,6.53,6.55,6.41,6.42,6773,0
2011-09-21,6.42,6.42,6.01,6.3,19539,0
2011-09-22,5.93,6.15,5.62,5.87,10814,0
2011-09-23,5.95,6.15,5.95,6.09,3881,0
2011-09-26,6.12,6.19,6,6.19,3872,0
2011-09-27,6.26,6.43,6.07,6.3,9739,0
2011-09-28,6.18,6.28,6.05,6.11,12375,0
2011-09-29,6.18,6.18,5.95,5.95,2860,0
2011-09-30,5.91,5.97,5.91,5.91,2700,0
2011-10-03,5.9,5.9,5.5,5.5,16556,0
2011-10-04,5.21,5.35,5.18,5.24,9470,0
2011-10-05,5.28,5.33,5.25,5.27,3900,0
2011-10-06,5.33,5.33,5.21,5.21,2000,0
2011-10-07,5.28,5.46,5.25,5.46,4752,0
2011-10-10,5.47,5.5,5.47,5.5,2466,0
2011-10-11,5.52,5.54,5.35,5.53,900,0
2011-10-12,5.65,5.95,5.57,5.95,4180,0
2011-10-13,5.84,5.84,5.67,5.68,360,0
2011-10-14,5.95,5.95,5.65,5.68,2546,0
2011-10-17,6.23,6.5,6.1,6.15,13914,0
2011-10-18,6.29,6.49,6.03,6.2,3400,0
2011-10-19,6.25,6.63,6.25,6.39,10924,0
2011-10-20,6.45,6.47,6.35,6.35,3115,0
2011-10-21,6.41,6.45,6.4,6.43,2474,0
2011-10-24,6.4,6.4,6.1,6.39,5254,0
2011-10-25,6.35,6.36,6.35,6.36,200,0
2011-10-26,6.35,6.95,6.3,6.54,13929,0
2011-10-27,6.2,6.75,6.12,6.26,21540,0
2011-10-28,6.14,6.35,5.9,6.01,14856,0
2011-10-31,6,6,5.9,5.95,2252,0
2011-11-01,5.95,6.62,5.95,6.32,9057,0
2011-11-02,6.39,6.44,6,6.34,4105,0
2011-11-03,6.35,6.35,5.44,5.86,27990,0
2011-11-04,5.99,6.08,5.91,5.91,3863,0
2011-11-07,6,6,5.87,5.91,1320,0
2011-11-08,5.95,6.38,5.76,6.1,11211,0
2011-11-09,6.18,6.21,6,6,7009,0
2011-11-10,6.01,6.07,6,6.01,1500,0
2011-11-11,5.8,6.25,5.8,6.25,12729,0
2011-11-14,6.22,6.27,6.03,6.16,3509,0
2011-11-15,6.01,6.03,6.01,6.02,2355,0
2011-11-16,5.94,5.95,5.85,5.85,2212,0
2011-11-17,5.81,5.94,5.8,5.89,2302,0
2011-11-18,5.61,5.78,5.39,5.55,7579,0
2011-11-21,5.48,5.79,5.43,5.63,18528,0
2011-11-22,5.63,5.68,5.52,5.56,3612,0
2011-11-23,5.61,5.85,5.6,5.71,3650,0
2011-11-25,6.06,6.07,5.78,6,8300,0
2011-11-28,6.08,6.08,5.72,5.74,8436,0
2011-11-29,5.88,5.88,5.6,5.61,881,0
2011-11-30,5.7,5.8,5.52,5.55,7058,0
2011-12-01,5.59,5.6,5.5,5.58,2262,0
2011-12-02,5.63,5.63,5.38,5.38,3166,0
2011-12-05,5.36,5.66,5.35,5.5,9398,0
2011-12-06,5.38,5.48,5.29,5.45,3314,0
2011-12-07,5.36,5.5,5.26,5.4,3414,0
2011-12-08,5.4,5.43,5.4,5.43,680,0
2011-12-09,5.41,5.48,5.36,5.4,2120,0
2011-12-12,5.5,5.68,5.3,5.68,1012,0
2011-12-13,5.5,5.55,5.37,5.37,8085,0
2011-12-14,5.37,5.49,5.3,5.3,3686,0
2011-12-15,5.21,5.35,5.21,5.35,1312,0
2011-12-16,5.25,5.4,5.24,5.36,5782,0
2011-12-19,5.3,5.38,5.21,5.35,17965,0
2011-12-20,5.35,5.72,5.34,5.56,3712,0
2011-12-21,5.48,5.48,5.35,5.45,1212,0
2011-12-22,5.39,5.66,5.26,5.66,1569,0
2011-12-23,5.36,5.71,5.35,5.42,6328,0
2011-12-27,5.32,5.71,5.25,5.55,19537,0
2011-12-28,5.31,5.31,5.21,5.27,7022,0
2011-12-29,5.23,5.35,5.21,5.35,3800,0
2011-12-30,5.22,5.25,5.21,5.25,6724,0
2012-01-03,5.23,5.25,5.12,5.25,5840,0
2012-01-04,5.12,5.3,5.06,5.3,9689,0
2012-01-05,5.37,5.43,5.31,5.43,5161,0
2012-01-06,5.35,5.35,5.18,5.28,12731,0
2012-01-09,5.2,5.3,5.15,5.3,7691,0
2012-01-10,5.22,5.35,5.22,5.35,3090,0
2012-01-11,5.27,5.43,5.27,5.43,6062,0
2012-01-12,5.35,5.39,5.27,5.38,8212,0
2012-01-13,5.39,5.39,5.21,5.21,3940,0
2012-01-17,5.55,5.93,5.42,5.84,11987,0
2012-01-18,5.58,5.75,5.43,5.55,3790,0
2012-01-19,5.66,5.88,5.66,5.7,9218,0
2012-01-20,5.85,5.85,5.48,5.83,8007,0
2012-01-23,5.66,5.84,5.59,5.6,2754,0
2012-01-24,5.81,5.84,5.54,5.6,4012,0
2012-01-25,5.5,5.68,5.42,5.67,4601,0
2012-01-26,5.8,5.8,5.67,5.79,2470,0
2012-01-27,5.8,5.91,5.76,5.8,3357,0
2012-01-30,5.62,5.78,5.6,5.7,5626,0
2012-01-31,5.64,5.64,5.4,5.63,4941,0
2012-02-02,5.75,5.97,5.68,5.9,5836,0
2012-02-03,5.89,5.97,5.89,5.89,2702,0
2012-02-06,5.87,5.95,5.85,5.85,1900,0
2012-02-07,5.87,5.9,5.86,5.89,2200,0
2012-02-08,5.9,5.97,5.8,5.8,1414,0
2012-02-09,5.85,5.9,5.51,5.9,9783,0
2012-02-10,5.8,5.81,5.72,5.77,5180,0
2012-02-13,5.78,5.8,5.57,5.8,3207,0
2012-02-14,5.8,5.8,5.55,5.62,2616,0
2012-02-15,5.67,5.76,5.6,5.75,5496,0
2012-02-16,5.7,5.73,5.5,5.59,3169,0
2012-02-17,5.53,5.65,5.52,5.52,1596,0
2012-02-21,5.54,5.78,5.5,5.5,6781,0
2012-02-22,5.6,5.8,5.6,5.72,9041,0
2012-02-23,5.83,5.83,5.65,5.65,2538,0
2012-02-27,5.78,5.94,5.73,5.9,5228,0
2012-02-28,5.82,5.82,5.53,5.74,3557,0
2012-02-29,5.66,5.93,5.49,5.6,16542,0
2012-03-01,5.56,5.6,5.54,5.55,3345,0
2012-03-02,5.5,5.55,5.5,5.52,853,0
2012-03-05,5.54,5.7,5.52,5.52,3313,0
2012-03-06,5.5,5.6,5.3,5.51,2620,0
2012-03-07,5.55,5.55,5.41,5.41,600,0
2012-03-08,5.42,5.7,5.39,5.7,6000,0
2012-03-09,5.67,5.67,5.43,5.43,770,0
2012-03-12,5.52,5.52,5.42,5.44,3201,0
2012-03-13,5.47,5.5,5.39,5.45,3526,0
2012-03-14,5.48,5.48,5.41,5.43,8419,0
2012-03-15,5.5,5.6,5.49,5.49,3513,0
2012-03-16,5.47,5.6,5.43,5.43,2450,0
2012-03-19,5.43,5.45,5.4,5.45,1314,0
2012-03-20,5.42,5.46,5.3,5.39,3771,0
2012-03-21,5.37,5.37,5.02,5.26,7118,0
2012-03-22,5.3,5.3,4.9,4.98,9735,0
2012-03-23,4.93,5,4.82,4.94,5840,0
2012-03-26,4.71,4.92,4.7,4.8,7754,0
2012-03-27,4.71,5.1,4.71,5.1,12970,0
2012-03-28,5.11,5.16,4.87,4.87,6477,0
2012-03-29,4.89,4.98,4.81,4.81,2900,0
2012-03-30,4.88,5.16,4.88,5.13,1688,0
2012-04-02,5.02,5.14,4.9,4.9,2099,0
2012-04-04,4.91,4.95,4.91,4.93,2268,0
2012-04-05,4.91,4.98,4.82,4.9,4722,0
2012-04-09,4.87,4.87,4.55,4.65,6454,0
2012-04-10,4.7,4.7,4.5,4.59,4592,0
2012-04-11,4.72,4.72,4.59,4.59,5374,0
2012-04-12,4.57,4.65,4.47,4.47,4801,0
2012-04-13,4.5,4.89,4.48,4.8,2699,0
2012-04-16,4.8,4.81,4.55,4.6,4543,0
2012-04-17,4.6,4.75,4.6,4.7,9405,0
2012-04-18,4.7,4.7,4.7,4.7,100,0
2012-04-19,4.8,4.89,4.68,4.83,950,0
2012-04-20,4.82,4.89,4.67,4.89,4135,0
2012-04-23,5.2,5.8,5.1,5.7,44121,0
2012-04-24,5.7,6.3,5.6,6.05,91194,0
2012-04-25,6.12,6.3,6.12,6.15,21153,0
2012-04-26,6.1,6.1,5.97,6.09,2170,0
2012-04-27,6.08,6.09,5.82,6.09,9084,0
2012-04-30,6.12,6.12,5.8001,5.851,20265,0
2012-05-01,6.05,6.38,5.85,6.38,7473,0
2012-05-02,6.11,6.85,5.95,6.85,22701,0
2012-05-03,6.77,6.77,6.37,6.37,1707,0
2012-05-04,6.45,6.52,6.25,6.52,1666,0
2012-05-07,6.35,6.58,6.34,6.41,6202,0
2012-05-08,6.36,6.36,6.15,6.28,5817,0
2012-05-09,6.2,6.2,5.85,5.87,7240,0
2012-05-10,5.94,6.28,5.94,6.28,2000,0
2012-05-11,6.29,6.37,6.1,6.1,2103,0
2012-05-14,6,6.3,6,6.02,2368,0
2012-05-15,6.05,6.2,6.01,6.05,3575,0
2012-05-16,6.06,6.06,5.9,5.9,5406,0
2012-05-17,5.88,6.09,5.88,5.9,2021,0
2012-05-18,6.02,6.02,5.9,5.99,3461,0
2012-05-21,5.99,6,5.81,5.81,2540,0
2012-05-22,5.95,5.95,5.43,5.77,1970,0
2012-05-23,5.59,5.78,5.36,5.78,6200,0
2012-05-24,5.57,5.6,5.42,5.5,4917,0
2012-05-25,5.59,5.6,5.57,5.6,1560,0
2012-05-29,5.62,5.62,5.35,5.6,608,0
2012-05-30,5.66,5.66,5.25,5.54,7886,0
2012-05-31,5.54,6.01,5.51,6.01,7660,0
2012-06-01,6.07,6.1,5.85,6.1,11709,0
2012-06-04,6.07,6.22,5.95,6.2,4973,0
2012-06-05,6.18,6.25,6.11,6.11,2173,0
2012-06-06,6.1,6.39,6,6,16159,0
2012-06-07,6.11,6.32,6.11,6.12,2437,0
2012-06-08,6.13,6.18,6.13,6.18,1600,0
2012-06-11,6.1,6.18,5.73,6.05,1567,0
2012-06-12,6.19,6.79,6.19,6.48,23079,0
2012-06-13,6.38,6.54,6.19,6.5,12495,0
2012-06-14,6.3,6.42,6.3,6.33,2846,0
2012-06-15,6.27,6.4,6.22,6.26,1875,0
2012-06-18,6.25,6.4,6.22,6.26,1590,0
2012-06-19,6.08,6.11,6.08,6.11,200,0
2012-06-20,6.11,6.27,6.02,6.27,2286,0
2012-06-21,5.94,6,5.8,5.8,18420,0
2012-06-22,5.8,6.09,5.8,5.91,4250,0
2012-06-25,6.08,6.08,5.7,5.8,12078,0
2012-06-26,5.8,5.92,5.7,5.7,1216,0
2012-06-27,5.85,5.9,5.85,5.9,600,0
2012-06-28,5.79,5.97,5.7,5.7,368,0
2012-06-29,5.72,5.81,5.7001,5.81,1880,0
2012-07-02,5.83,6.13,5.7,5.7,1828,0
2012-07-03,5.61,5.61,5.61,5.61,1402,0
2012-07-05,5.79,6,5.79,5.97,1789,0
2012-07-06,5.82,5.82,5.8,5.8,580,0
2012-07-09,5.98,5.98,5.81,5.83,350,0
2012-07-10,5.98,6.07,5.95,5.95,1708,0
2012-07-11,6.09,6.13,5.99,6.13,2681,0
2012-07-12,5.98,6,5.97,6,500,0
2012-07-13,6.01,6.159,6.01,6.159,350,0
2012-07-16,6.1,6.1,6.1,6.1,400,0
2012-07-17,5.9,6.05,5.9,6.05,2572,0
2012-07-18,5.9989,6,5.92,5.9305,1983,0
2012-07-19,6,6.14,6,6.14,1018,0
2012-07-20,6.16,6.18,6.16,6.16,1000,0
2012-07-23,6.18,6.35,6.11,6.35,5250,0
2012-07-24,6.34,6.41,6.24,6.41,14491,0
2012-07-25,6.44,6.44,6.12,6.12,1610,0
2012-07-26,6.4,6.4,6.16,6.4,4038,0
2012-07-27,6.29,6.39,6.29,6.38,1604,0
2012-07-30,6.32,6.76,6.12,6.72,10445,0
2012-07-31,6.8,6.82,6.5,6.7,13161,0
2012-08-01,6.58,6.9,6.45,6.62,4132,0
2012-08-02,6.62,6.62,6.26,6.26,4957,0
2012-08-03,6.53,6.545,6.481,6.481,7800,0
2012-08-06,6.72,6.72,6.55,6.7,3245,0
2012-08-07,6.68,6.692,5.85,6.42,1430,0
2012-08-08,6.67,6.69,6.42,6.5,6252,0
2012-08-09,6.46,6.5,6.46,6.47,1912,0
2012-08-10,6.47,6.47,6.41,6.41,1800,0
2012-08-13,6.45,6.45,6.44,6.45,991,0
2012-08-14,6.45,6.47,6.4,6.4,2912,0
2012-08-15,6.34,6.47,6.34,6.47,1335,0
2012-08-16,6.5,6.5,6.45,6.5,4060,0
2012-08-17,6.5,6.5,6.5,6.5,175,0
2012-08-20,6.41,6.41,6.12,6.29,1400,0
2012-08-21,6.48,6.5,6.31,6.47,2386,0
2012-08-22,6.4,6.4589,6.27,6.4589,6199,0
2012-08-23,6.32,6.466,6.21,6.21,6640,0
2012-08-24,6.2,6.3995,6.15,6.19,2270,0
2012-08-27,6.13,6.2,6.06,6.2,1877,0
2012-08-28,6.19,6.19,6.09,6.09,2200,0
2012-08-29,6.06,6.11,6.05,6.11,2200,0
2012-08-30,6.02,6.15,6.01,6.14,2200,0
2012-08-31,6.13,6.13,6.13,6.13,300,0
2012-09-04,5.84,6.01,5.84,5.95,6510,0
2012-09-05,6,6,5.65,5.87,8268,0
2012-09-06,5.87,5.94,5.69,5.764,3300,0
2012-09-07,5.77,5.77,5.7,5.71,7602,0
2012-09-10,5.19,5.64,5,5.6,12346,0
2012-09-11,5.36,5.5482,5.3,5.34,1476,0
2012-09-12,5.41,5.41,5.28,5.2801,1325,0
2012-09-13,5.2,5.39,5.2,5.39,905,0
2012-09-14,5.22,5.3899,5.22,5.38,2465,0
2012-09-17,5.55,5.55,5.25,5.34,3600,0
2012-09-18,5.2,5.3,5.17,5.17,5400,0
2012-09-19,5.26,5.27,5.15,5.15,4161,0
2012-09-20,5.1,5.2,4.9,4.9,16884,0
2012-09-21,5.1,5.1,5,5,2825,0
2012-09-24,4.9,5.02,4.779,4.99,6541,0
2012-09-25,4.91,4.91,4.91,4.91,1021,0
2012-09-26,4.87,4.9184,4.81,4.81,1438,0
2012-09-27,4.85,4.92,4.81,4.81,8080,0
2012-09-28,4.88,5.41,4.62,5.0201,29514,0
2012-10-01,5.13,5.65,5.13,5.3,4645,0
2012-10-02,5.4,5.86,5.39,5.69,9247,0
2012-10-03,5.51,6.5,5.31,6.27,95098,0
2012-10-04,6.51,6.55,6.15,6.2,27096,0
2012-10-05,6.34,6.4699,6.22,6.2683,8086,0
2012-10-08,6.21,6.25,6.2,6.25,4649,0
2012-10-09,6.25,6.3,6.25,6.2501,879,0
2012-10-10,6.25,6.2516,6.15,6.15,4088,0
2012-10-11,6.69,6.69,6.25,6.448,16163,0
2012-10-12,6.37,6.39,6,6.02,6181,0
2012-10-15,6.49,6.4983,6.02,6.1217,2540,0
2012-10-16,6.17,6.17,6.17,6.17,160,0
2012-10-17,6.09,6.34,6.08,6.34,2434,0
2012-10-18,6.19,6.35,6.09,6.29,3420,0
2012-10-19,6.2,6.2,5.95,5.95,886,0
2012-10-22,6,6.345,5.9501,6.08,8346,0
2012-10-23,6.08,6.15,6,6.0256,1619,0
2012-10-24,6.05,6.15,6.05,6.05,2480,0
2012-10-25,6.22,6.22,6.05,6.05,1702,0
2012-10-26,6.05,6.0999,6.05,6.05,44930,0
2012-10-31,6.05,6.14,6.05,6.05,3063,0
2012-11-01,6.24,6.29,6.15,6.15,7247,0
2012-11-02,6.15,6.19,6.15,6.15,7746,0
2012-11-05,6.09,6.1231,6,6.09,4273,0
2012-11-06,6.05,6.1,6.02,6.084,1838,0
2012-11-07,6.12,6.2999,6.0201,6.1,1940,0
2012-11-08,6.2,6.3195,6.2,6.227,3670,0
2012-11-09,6.12,6.6,5.98,6.6,41797,0
2012-11-12,6.65,6.73,6.361,6.361,15231,0
2012-11-13,6.5,6.6,6.48,6.4992,5086,0
2012-11-14,6.44,6.44,6.44,6.44,252,0
2012-11-15,6.3992,6.4485,6.37,6.3801,1343,0
2012-11-16,6.28,6.32,6.26,6.26,1000,0
2012-11-19,6.34,6.75,6.27,6.75,172533,0
2012-11-20,6.68,6.8,6.3801,6.53,5200,0
2012-11-21,6.5,7.11,6.5,7.09,8622,0
2012-11-23,6.91,6.91,6.91,6.91,400,0
2012-11-26,7,7.49,6.89,7.1934,32017,0
2012-11-27,7.25,7.25,7,7.0036,10014,0
2012-11-28,6.97,7.1699,6.97,7.1699,1029,0
2012-11-29,6.95,7.1,6.9,6.91,8945,0
2012-11-30,6.9,6.99,6.9,6.98,5705,0
2012-12-03,6.9,6.9799,6.9,6.9799,2200,0
2012-12-04,6.9001,6.9001,6.54,6.6601,10416,0
2012-12-05,6.8,7.75,6.8,7.5488,53291,0
2012-12-06,7.53,8.04,7.5001,8.04,27115,0
2012-12-07,8.41,8.75,8.04,8.62,35211,0
2012-12-10,8.61,8.78,8.4301,8.46,38177,0
2012-12-11,8.46,8.46,8.1,8.22,19029,0
2012-12-12,8.17,8.18,7.84,7.97,30178,0
2012-12-13,7.87,7.89,7.8312,7.883,8665,0
2012-12-14,7.86,8.26,7.86,7.95,5711,0
2012-12-17,7.86,7.9,7.86,7.9,500,0
2012-12-18,7.96,7.9799,7.74,7.83,5718,0
2012-12-19,7.813,8,7.5815,7.8,10616,0
2012-12-20,7.7,7.7,7.63,7.63,2200,0
2012-12-21,7.51,7.52,7.01,7.5,9200,0
2012-12-24,7.3,7.49,7.3,7.47,3127,0
2012-12-26,7.3101,7.35,7.0501,7.1227,8793,0
2012-12-27,7.11,7.12,7.01,7.08,7854,0
2012-12-28,7.05,7.06,6.66,6.94,29538,0
2012-12-31,6.77,7,6.69,6.77,11121,0
2013-01-02,7.05,7.19,7.05,7.17,5976,0
2013-01-03,7.2,7.9,7.05,7.77,23752,0
2013-01-04,7.77,7.95,7.77,7.87,4130,0
2013-01-07,7.91,7.91,7.42,7.81,6556,0
2013-01-08,7.68,7.89,7.68,7.68,2963,0
2013-01-09,7.55,7.8,7.54,7.8,2342,0
2013-01-10,7.68,7.68,7.49,7.54,3691,0
2013-01-11,7.45,7.5,7.24,7.45,11141,0
2013-01-14,7.38,7.47,7.37,7.4699,2300,0
2013-01-15,7.464,7.53,7.4188,7.5299,2214,0
2013-01-16,7.59,7.59,7.5101,7.56,1400,0
2013-01-17,7.624,8.29,7.5101,8.067,16133,0
2013-01-18,8.08,8.25,8,8.018,17329,0
2013-01-22,8.1,8.256,8.01,8.241,6296,0
2013-01-23,8.206,8.2501,8.17,8.25,3132,0
2013-01-24,8.31,8.4112,8.25,8.27,3322,0
2013-01-25,8.26,8.34,8.25,8.28,4473,0
2013-01-28,8.2601,8.48,8.2601,8.47,6594,0
2013-01-29,8.55,8.8,8.54,8.77,7780,0
2013-01-30,8.75,9.14,8.75,9.07,29626,0
2013-01-31,9.05,9.4,9.05,9.377,34934,0
2013-02-01,9.34,9.5,9.15,9.5,9148,0
2013-02-04,9.5,9.54,9.2615,9.29,8616,0
2013-02-05,9.23,9.3,9.096,9.14,13110,0
2013-02-06,8.5717,9.1099,8.5717,8.8275,2328,0
2013-02-07,8.76,9.2,8.76,9.1,13065,0
2013-02-08,9,9.11,8.82,8.9999,7899,0
2013-02-11,9.19,9.1999,8.94,8.96,12863,0
2013-02-12,8.81,8.9476,8.81,8.84,1600,0
2013-02-13,8.9,8.9336,8.7001,8.7001,7712,0
2013-02-14,8.68,8.69,8.57,8.69,2500,0
2013-02-15,8.5,8.54,8.29,8.54,7131,0
2013-02-19,8.65,9.359,8.65,8.6801,12850,0
2013-02-20,8.79,8.9,8.79,8.7922,8914,0
2013-02-21,8.74,8.75,8.55,8.6,11911,0
2013-02-22,8.5,8.55,8.32,8.43,4834,0
2013-02-25,8.26,8.56,8.12,8.31,6778,0
2013-02-26,8.32,8.39,7.88,7.89,9345,0
2013-02-27,7.88,8.09,7.8145,8.04,9818,0
2013-02-28,7.98,7.98,7.81,7.9599,2270,0
2013-03-01,7.86,7.97,7.86,7.97,1649,0
2013-03-04,8,8.44,8,8.4,18146,0
2013-03-05,8.49,8.49,8.1,8.33,8444,0
2013-03-06,8.3885,8.73,8.3885,8.5,17714,0
2013-03-07,8.61,8.89,8.24,8.3,16783,0
2013-03-08,8.3001,8.7799,8.3001,8.33,14230,0
2013-03-11,8.3,8.3465,8.3,8.3375,4750,0
2013-03-12,8.3,8.5,8.09,8.12,4205,0
2013-03-13,7.88,8.21,7.88,8.05,4000,0
2013-03-14,8.126,8.126,8.02,8.02,1030,0
2013-03-15,7.99,8.6299,7.99,8.29,4900,0
2013-03-18,8.21,8.48,8.21,8.4,6005,0
2013-03-19,8.41,8.41,7.86,7.86,9047,0
2013-03-20,7.99,8,7.82,7.97,20394,0
2013-03-21,7.96,7.96,7.9,7.9,3780,0
2013-03-22,7.99,7.99,7.811,7.91,3062,0
2013-03-25,8.06,8.06,7.9,7.9,919,0
2013-03-26,8.03,8.03,7.9,7.9,1900,0
2013-03-27,7.975,7.975,7.87,7.87,2298,0
2013-03-28,7.82,7.88,7.82,7.83,1200,0
2013-04-01,7.83,7.8807,7.708,7.8807,3699,0
2013-04-02,7.92,8.09,7.88,7.88,2173,0
2013-04-03,7.89,7.99,7.7,7.72,15800,0
2013-04-04,7.5101,7.8,7.5101,7.702,8290,0
2013-04-05,7.8,8,7.8,7.87,7281,0
2013-04-08,8,9,7.8601,8.75,12190,0
2013-04-09,9.5,9.5,8.14,8.93,30163,0
2013-04-10,8.89,9.0001,8.5501,8.95,20055,0
2013-04-11,9.03,9.12,9,9.0101,7902,0
2013-04-12,9,9.07,8.74,9.02,3536,0
2013-04-15,8.99,9,8.65,8.65,7031,0
2013-04-16,8.655,8.78,8.655,8.78,803,0
2013-04-17,8.8,9,8.66,8.79,10018,0
2013-04-18,8.77,8.772,8.486,8.64,1552,0
2013-04-19,8.62,8.65,8.51,8.51,5501,0
2013-04-22,8.51,8.7,8.49,8.6499,5547,0
2013-04-23,8.58,8.66,8.5,8.573,8008,0
2013-04-24,8.55,8.57,8.38,8.46,2750,0
2013-04-25,8.48,8.5,8.31,8.5,2044,0
2013-04-26,8.5,8.6999,8.5,8.64,6134,0
2013-04-29,8.56,8.75,8.15,8.18,19952,0
2013-04-30,7.75,8.3,7.75,8.1,382181,0
2013-05-01,8.18,8.25,7.991,8.2,32390,0
2013-05-02,8.13,8.35,8.13,8.3,20326,0
2013-05-03,8.41,8.5,8.23,8.23,9728,0
2013-05-06,8.52,8.799,8.34,8.75,60668,0
2013-05-07,8.7,8.75,8.58,8.73,19651,0
2013-05-08,8.8,9.3,8.8,8.85,73503,0
2013-05-09,9.05,9.15,8.5,8.64,22733,0
2013-05-10,8.52,8.75,8.52,8.7224,9547,0
2013-05-13,8.8,8.844,8.58,8.73,33234,0
2013-05-14,8.6,8.9,8.38,8.76,18086,0
2013-05-15,8.71,8.79,8.49,8.49,5150,0
2013-05-16,8.67,8.84,8.5,8.81,3420,0
2013-05-17,8.85,8.85,8.4101,8.73,5907,0
2013-05-20,8.84,8.84,8.5101,8.59,10893,0
2013-05-21,8.69,8.7643,8.5,8.51,9100,0
2013-05-22,8.5,8.669,8.14,8.14,21505,0
2013-05-23,8.07,9.41,8.07,9.09,153347,0
2013-05-24,9.6,10.68,9.42,10.21,348490,0
2013-05-28,12.04,12.74,11.5,12,571409,0
2013-05-29,12.1,13.5,11.75,12.69,484727,0
2013-05-30,12.91,13.24,12.7,12.995,187919,0
2013-05-31,12.95,12.99,11.83,11.98,198120,0
2013-06-03,11.82,13.7,11.82,13.65,356733,0
2013-06-04,14.31,15.07,14,14.57,335192,0
2013-06-05,14.57,14.57,13.88,14.25,142010,0
2013-06-06,14.45,14.59,13.65,14.06,93750,0
2013-06-07,14.2,14.45,14.08,14.3,56786,0
2013-06-10,14.54,15.2,14.54,15.18,134237,0
2013-06-11,15.96,16.64,15.67,16,305170,0
2013-06-12,16.07,16.4,15,15.08,174287,0
2013-06-13,15.08,15.74,13.5,13.57,214411,0
2013-06-14,14.7,14.7,13.51,14.57,142383,0
2013-06-17,15.32,16,15.22,15.65,148226,0
2013-06-18,16.61,16.61,15.696,16.13,164995,0
2013-06-19,16.4,16.75,16.15,16.66,106080,0
2013-06-20,16.5,16.5,14.6,15,327476,0
2013-06-21,15.1,15.19,13.87,13.97,138479,0
2013-06-24,13.75,13.85,11.61,12.43,361956,0
2013-06-25,12.67,14.99,12.5,14.51,247893,0
2013-06-26,14.66,14.99,13.84,14.15,134949,0
2013-06-27,14.24,14.73,14.17,14.34,66616,0
2013-06-28,14.4,14.4,13.56,13.95,101857,0
2013-07-01,13.75,14.82,13.75,14.29,100873,0
2013-07-02,14.33,14.361,13.94,14.3,26799,0
2013-07-03,14.12,14.15,13.76,14.05,35218,0
2013-07-05,14.13,14.13,13.53,13.74,83357,0
2013-07-08,13.75,15.16,13.75,15.09,114363,0
2013-07-09,15.08,15.13,14.04,14.93,56602,0
2013-07-10,14.99,15.05,14.6,14.74,33807,0
2013-07-11,14.87,15.5,14.76,15.2,73011,0
2013-07-12,15.23,15.3,14.7,14.96,35624,0
2013-07-15,15.05,15.05,14.105,14.25,63761,0
2013-07-16,14.27,14.27,13.075,13.79,157119,0
2013-07-17,13.77,14.39,13.6,14.39,66728,0
2013-07-18,14.41,14.48,13.44,13.77,75481,0
2013-07-19,13.63,14.04,13.37,13.63,47544,0
2013-07-22,13.64,14.67,13.64,14.47,94097,0
2013-07-23,14.49,14.5,13.63,14.1,60391,0
2013-07-24,14.3,14.35,13.77,14.03,45618,0
2013-07-25,13.9,14.3,13.8,14.06,34796,0
2013-07-26,13.91,14.1,13.75,13.75,39229,0
2013-07-29,14.2,14.87,13.83,14.69,145087,0
2013-07-30,14.87,15.24,14.55,14.75,56668,0
2013-07-31,14.86,15.07,14.2,14.98,44059,0
2013-08-01,13.99,13.99,11.4,12.04,495444,0
2013-08-02,12.62,12.62,12.05,12.3,49879,0
2013-08-05,12,12.2,11.4,11.66,136196,0
2013-08-06,11.53,11.6,10.9,10.95,165029,0
2013-08-07,10.95,11,10.52,11,77720,0
2013-08-08,11,11.449,10.87,11.08,72657,0
2013-08-09,11.29,11.69,11.07,11.41,75549,0
2013-08-12,11.41,11.44,11,11.12,60601,0
2013-08-13,11.19,11.25,11,11.06,37424,0
2013-08-14,11,11.57,10.96,11.31,51906,0
2013-08-15,11.29,11.629,11,11.629,31910,0
2013-08-16,11.62,11.62,11.041,11.32,27322,0
2013-08-19,11.25,11.54,11.2,11.26,24128,0
2013-08-20,11.27,11.52,11.11,11.19,21024,0
2013-08-21,11.11,11.113,11,11.07,41026,0
2013-08-22,11,11.21,11,11.05,17526,0
2013-08-23,11.06,11.23,11,11.06,38900,0
2013-08-26,11.07,11.2,11,11,37939,0
2013-08-27,11,11.12,11,11.06,61825,0
2013-08-28,11.14,11.14,11,11,20689,0
2013-08-29,11,11.43,11,11.16,13513,0
2013-08-30,11.21,11.21,11.01,11.02,13474,0
2013-09-03,11.05,11.43,11.05,11.3,80065,0
2013-09-04,11.25,11.36,11,11.07,98424,0
2013-09-05,11.05,11.63,11.03,11.58,47767,0
2013-09-06,11.41,11.95,11.12,11.13,46188,0
2013-09-09,11.07,11.64,11.06,11.38,40271,0
2013-09-10,11.56,11.6,11,11.1,55690,0
2013-09-11,11.2,11.26,11,11.12,16778,0
2013-09-12,11.07,11.63,11.05,11.24,62389,0
2013-09-13,11.17,11.5,11.12,11.33,16666,0
2013-09-16,11.24,11.3,11.11,11.22,14471,0
2013-09-17,11.13,11.3,11.11,11.11,10650,0
2013-09-18,11.12,11.2,11,11.03,63661,0
2013-09-19,11.18,11.45,11.04,11.08,20540,0
2013-09-20,11.18,11.5,11.07,11.49,47296,0
2013-09-23,11.11,11.47,11.11,11.36,30770,0
2013-09-24,11.37,11.44,11.25,11.28,24500,0
2013-09-25,11.24,11.81,11.24,11.69,50900,0
2013-09-26,11.7,12.32,11.7,12.14,82700,0
2013-09-27,12.3,13.43,12.24,13.43,179100,0
2013-09-30,13.57,13.57,12.615,12.68,78917,0
2013-10-01,12.65,12.94,12.08,12.11,84623,0
2013-10-02,12.1,12.68,12.1,12.21,39639,0
2013-10-03,12.24,12.24,11.36,11.61,59278,0
2013-10-04,11.68,11.99,11.46,11.61,15600,0
2013-10-07,11.52,11.57,11.15,11.43,24272,0
2013-10-08,11.35,11.8,11.09,11.32,31700,0
2013-10-09,11.11,11.21,11.05,11.19,25500,0
2013-10-10,11.15,11.51,11.12,11.21,20400,0
2013-10-11,11.18,11.56,11.13,11.43,32700,0
2013-10-14,11.37,11.37,11.13,11.3,20800,0
2013-10-15,11.37,11.7,11.26,11.29,11600,0
2013-10-16,11.17,11.4,11.05,11.22,42322,0
2013-10-17,11.25,11.4,11.15,11.24,16100,0
2013-10-18,11.33,11.44,11.25,11.32,16854,0
2013-10-21,11.46,11.63,11.19,11.46,18700,0
2013-10-22,11.49,11.94,11.49,11.6,36384,0
2013-10-23,11.68,11.68,11.25,11.3,20700,0
2013-10-24,11.37,12.4,11.37,12.27,47653,0
2013-10-25,12.38,12.87,12.28,12.4,56600,0
2013-10-28,12.72,12.87,12.32,12.43,25900,0
2013-10-29,12.43,12.87,12.01,12.23,39800,0
2013-10-30,12.13,12.67,11.89,11.98,29100,0
2013-10-31,11.98,12.359,11.55,12.18,42677,0
2013-11-01,12.25,12.25,11.83,11.95,6100,0
2013-11-04,12.23,12.23,11.8,11.84,10100,0
2013-11-05,11.81,12.25,11.75,12.2,10006,0
2013-11-06,12.22,12.249,11.87,12,16786,0
2013-11-07,12.4,12.52,12.19,12.48,47375,0
2013-11-08,12.48,13.37,12.35,13.17,50100,0
2013-11-11,13.4,14,13.3,13.72,34100,0
2013-11-12,13.7,13.7,12.6,13.35,27696,0
2013-11-13,13.38,13.68,13.23,13.59,16881,0
2013-11-14,13.65,13.75,13.25,13.56,21069,0
2013-11-15,13.66,14.19,13.41,13.84,62500,0
2013-11-18,14.14,14.14,13.45,13.66,19700,0
2013-11-19,13.79,14.07,12.84,13.18,45400,0
2013-11-20,13.46,13.99,13.26,13.69,43563,0
2013-11-21,13.71,15.24,13.71,14.64,133000,0
2013-11-22,15,15.24,14.66,14.87,29400,0
2013-11-25,14.99,15.34,14.34,14.52,38700,0
2013-11-26,14.7,15,14,14.94,39200,0
2013-11-27,15.44,15.68,14.67,15,47600,0
2013-11-29,15.33,15.33,14.77,15.199,7100,0
2013-12-02,15.19,15.19,14.77,14.91,15100,0
2013-12-03,14.8,14.8,14.07,14.29,37900,0
2013-12-04,14.59,15.69,14.59,15.56,64396,0
2013-12-05,15.33,16.19,15.21,16.03,58929,0
2013-12-06,16.19,17.25,16.14,17.05,228900,0
2013-12-09,17.12,17.69,16.4,16.52,119800,0
2013-12-10,16.7,16.98,16.49,16.79,19200,0
2013-12-11,17.75,18.24,17.18,17.34,102300,0
2013-12-12,17.54,18.24,17.03,18.24,57400,0
2013-12-13,18.24,19.68,18.11,18.69,247400,0
2013-12-16,18.69,19.61,17.76,19.02,116000,0
2013-12-17,18.83,19,18.19,18.92,38937,0
2013-12-18,18.77,19.37,18,18.55,57680,0
2013-12-19,18.51,18.86,18.46,18.61,28500,0
2013-12-20,18.6,18.78,18.06,18.78,32600,0
2013-12-23,18.76,18.8,16.75,17.5,165800,0
2013-12-24,17.59,18,17.4,17.85,25631,0
2013-12-26,18.11,18.11,17.69,18.01,23400,0
2013-12-27,17.97,18.54,17.58,17.98,43400,0
2013-12-30,17.82,19.57,17.81,19.26,179082,0
2013-12-31,19.4,19.45,18.33,19.15,78971,0
2014-01-02,19.21,19.47,18.6,19.19,58701,0
2014-01-03,19.39,20.6,18.73,20.35,124749,0
2014-01-06,20.5,21.49,20.37,21.31,125000,0
2014-01-07,22,22.07,19.57,21.08,304300,0
2014-01-08,21.5,22,20.81,21.08,73300,0
2014-01-09,20.66,20.91,19.53,19.78,91400,0
2014-01-10,20,20.12,19.09,19.6,86700,0
2014-01-13,19.6,19.86,17.67,17.71,159600,0
2014-01-14,18.4,20.56,18.4,20.2,208700,0
2014-01-15,20.47,20.91,20.03,20.72,106851,0
2014-01-16,21.01,22.99,21.01,22.55,256800,0
2014-01-17,22.55,22.85,21.58,22.75,75900,0
2014-01-21,23.15,23.84,22.54,22.97,113500,0
2014-01-22,23.21,23.21,21.5,22.56,64000,0
2014-01-23,22.52,22.56,20.61,20.8,108757,0
2014-01-24,20.5,21.66,19.55,21.35,142400,0
2014-01-27,21.27,21.99,19.88,20.73,109074,0
2014-01-28,20.67,21.7,20.51,21.34,51500,0
2014-01-29,22,22.1,21.25,21.53,120800,0
2014-01-30,22.16,22.98,21.654,22.6,113681,0
2014-01-31,22.93,23.98,22.47,23.96,106500,0
2014-02-03,24,24.49,21.68,22.06,231191,0
2014-02-04,21.89,23.372,21.28,22.9,75548,0
2014-02-05,23.28,23.48,21.55,22.18,111812,0
2014-02-06,22.58,23.2,22,23.2,105296,0
2014-02-07,23.4,24.5,22.83,24.22,151419,0
2014-02-10,24.69,24.74,24.01,24.57,91457,0
2014-02-11,24.74,25.4,24.64,25.13,79888,0
2014-02-12,25.08,25.17,24.45,24.99,47104,0
2014-02-13,24.94,25.52,24.311,25.51,71143,0
2014-02-14,25.64,25.699,24.515,24.79,111392,0
2014-02-18,25.29,25.91,24.78,24.78,155152,0
2014-02-19,24.8,25.49,24.8,25.41,95583,0
2014-02-20,25.16,25.66,24.8,25.11,58356,0
2014-02-21,25,25.4,24.66,24.86,51074,0
2014-02-24,25.11,25.43,24.8,24.97,77683,0
2014-02-25,25.01,25.25,24.591,24.67,75702,0
2014-02-26,25,25.78,25,25.49,161059,0
2014-02-27,25.61,26.2,25.32,25.97,157461,0
2014-02-28,26.34,27.72,26.12,26.98,228333,0
2014-03-03,26.76,26.978,25.6,26.69,152203,0
2014-03-04,27.13,28.96,27.13,28.72,314282,0
2014-03-05,29.28,29.54,28.81,29.47,242897,0
2014-03-06,29.91,30.1,29.11,29.67,214651,0
2014-03-07,28.75,29.98,25.76,29.24,421967,0
2014-03-10,31.51,35.45,31.05,33.76,960415,0
2014-03-11,35.44,35.52,27.75,28.8,707903,0
2014-03-12,27.34,29.2,26.26,28.97,408407,0
2014-03-13,29.7,31.92,28.81,29.16,292088,0
2014-03-14,29.5,33.07,29.5,31.46,381158,0
2014-03-17,32,32.647,29.5,30.53,287657,0
2014-03-18,30.65,31.92,30,30.32,138768,0
2014-03-19,30.09,30.25,28.66,29.52,126752,0
2014-03-20,28.97,30.23,28,29.41,134585,0
2014-03-21,29.45,29.45,26.53,27.31,301976,0
2014-03-24,27.43,28.54,24.21,25.65,313007,0
2014-03-25,25.62,27.89,24.24,27.67,301857,0
2014-03-26,28.26,28.75,25.87,26.11,244600,0
2014-03-27,26.15,27.14,25.5,25.93,99222,0
2014-03-28,27.46,27.95,25.56,27.94,423098,0
2014-03-31,28.19,28.689,26.921,27.25,186105,0
2014-04-01,28.45,28.47,26.728,27.58,97338,0
2014-04-02,27.52,28.65,26.92,27.4,143602,0
2014-04-03,27.25,27.88,26.1,26.57,87793,0
2014-04-04,24.56,25.5,23.49,23.75,405984,0
2014-04-07,23.24,23.25,20.3,20.84,427334,0
2014-04-08,20.78,22.39,20.61,21.365,268885,0
2014-04-09,21.36,21.65,20.64,21.44,104833,0
2014-04-10,21.34,22.1,20.5,20.82,118340,0
2014-04-11,20.67,20.93,20.11,20.27,78191,0
2014-04-14,20.49,20.73,18.63,19.17,204785,0
2014-04-15,18.44,19.38,17.54,19.07,298680,0
2014-04-16,19.41,20.15,18.43,19.75,114306,0
2014-04-17,19.89,21,19.25,20.18,121262,0
2014-04-21,20.22,21.7,19.85,20.44,144935,0
2014-04-22,20.47,22.044,20.13,21.81,132406,0
2014-04-23,21.82,22.21,20.752,21.09,71290,0
2014-04-24,21.32,22.34,20.59,21.98,125326,0
2014-04-25,22.1,22.9,21.709,21.95,150068,0
2014-04-28,22.22,22.67,20.02,21.13,193816,0
2014-04-29,21.16,22,20,21.15,74584,0
2014-04-30,21.11,21.335,20.48,21.08,46349,0
2014-05-01,21.13,21.89,20.4,21.38,79260,0
2014-05-02,21.36,21.51,20.5,20.72,55342,0
2014-05-05,20.56,23.07,20.47,22.28,98836,0
2014-05-06,22.35,22.81,20.77,21.44,66803,0
2014-05-07,20.4,21,18.27,20,184265,0
2014-05-08,19.81,21.179,19.22,19.51,66668,0
2014-05-09,19.26,20.596,19.16,19.65,41834,0
2014-05-12,19.9,20.44,19.05,19.32,90021,0
2014-05-13,19.25,20.54,19.25,19.59,68194,0
2014-05-14,15.44,15.44,14.13,14.91,1938454,0
2014-05-15,14.78,14.92,14.12,14.14,310791,0
2014-05-16,14.03,14.4,13.7,14.35,325746,0
2014-05-19,14.39,14.86,14.06,14.48,126753,0
2014-05-20,14.39,14.73,13.81,14.05,97236,0
2014-05-21,14.22,14.8,14.033,14.69,83991,0
2014-05-22,14.83,15.15,14,15.09,243681,0
2014-05-23,15.12,15.446,14.78,15.3,124461,0
2014-05-27,15.38,15.95,15.36,15.56,135688,0
2014-05-28,15.63,16.22,15.21,15.83,153262,0
2014-05-29,15.82,16.85,15.64,16.65,156299,0
2014-05-30,16.832,17,16.441,16.55,125055,0
2014-06-02,16.72,17.15,16,16.05,124015,0
2014-06-03,15.75,15.985,14.11,14.41,254037,0
2014-06-04,14.06,14.76,14,14.71,77560,0
2014-06-05,14.73,15.29,14.5,15.26,80738,0
2014-06-06,15.37,15.42,14.86,15.34,64569,0
2014-06-09,15.47,15.801,15.354,15.55,38595,0
2014-06-10,15.61,15.89,15.43,15.62,72400,0
2014-06-11,15.65,16.2,15.64,15.73,75130,0
2014-06-12,15.58,15.64,14.57,14.87,89793,0
2014-06-13,14.9,15.3,14.7,15.12,75988,0
2014-06-16,15.19,15.19,14.78,15.05,47842,0
2014-06-17,14.95,16.56,14.888,16.35,127045,0
2014-06-18,16.86,18.99,16.71,18.57,328607,0
2014-06-19,18.55,18.98,17.86,18.44,139050,0
2014-06-20,18.44,19.22,18.4,18.55,113355,0
2014-06-23,18.9,19.167,18.51,18.75,75621,0
2014-06-24,18.9,18.9,16.78,17.5,120751,0
2014-06-25,17.45,17.56,16.5,16.93,154814,0
2014-06-26,16.89,17.54,16.82,17.21,93650,0
2014-06-27,17.31,17.721,16.44,17.19,266858,0
2014-06-30,17.21,18.74,17.21,18.68,141232,0
2014-07-01,19.03,19.72,18.87,19.03,99813,0
2014-07-02,19.11,19.3,18.52,18.9,89700,0
2014-07-03,19.09,19.34,18.96,19.28,36845,0
2014-07-07,19.41,19.41,18.01,18.2,105467,0
2014-07-08,17.93,18.1,16.38,17.09,158308,0
2014-07-09,17.06,17.28,16.71,17.03,70299,0
2014-07-10,16.86,17.04,16.552,16.98,61273,0
2014-07-11,17,17.18,16.5,16.98,66473,0
2014-07-14,17.09,17.5,17.03,17.39,92697,0
2014-07-15,17.53,18.15,17.52,17.79,83219,0
2014-07-16,18.07,18.47,17.1,17.25,110839,0
2014-07-17,17.25,17.25,16.25,16.37,92205,0
2014-07-18,16.37,17.11,16.26,17.07,76041,0
2014-07-21,16.69,17.765,16.69,17.44,109892,0
2014-07-22,17.47,17.98,17.3,17.44,126048,0
2014-07-23,17.5,17.85,17.35,17.62,67094,0
2014-07-24,17.54,18.24,17.21,18.14,151373,0
2014-07-25,18.37,21.74,18.25,21.33,681096,0
2014-07-28,21,21.21,19.66,21,283595,0
2014-07-29,20.93,22.17,20.51,20.81,171262,0
2014-07-30,21.54,23.63,21.15,23.12,434084,0
2014-07-31,23.96,23.96,21.75,22.66,257196,0
2014-08-01,22.56,23.24,22.201,23.12,157256,0
2014-08-04,23.39,24.08,22.74,23.39,226975,0
2014-08-05,23.4,23.72,22.866,23.17,103295,0
2014-08-06,22.78,23.99,22.433,23.79,112855,0
2014-08-07,24,24.75,23.812,24.49,207190,0
2014-08-08,24.27,24.5,23.56,24.1,113457,0
2014-08-11,24.2,24.69,23.94,24.22,88936,0
2014-08-12,24.31,24.46,22.85,23.3,154122,0
2014-08-13,22.75,23.917,22.75,23.65,85053,0
2014-08-14,24,25.25,24,25.23,204160,0
2014-08-15,25.5,25.88,24.25,24.82,174913,0
2014-08-18,25.3,25.389,24.33,24.73,94352,0
2014-08-19,24.56,24.9,23.84,23.91,89025,0
2014-08-20,23.64,23.84,22.75,23.01,163195,0
2014-08-21,23.13,23.46,22.4,23.1,86925,0
2014-08-22,23.01,23.22,22.58,23.15,46209,0
2014-08-25,23.26,24.17,23.25,23.92,138038,0
2014-08-26,24.15,24.205,22.31,22.79,150806,0
2014-08-27,22.7,22.7,21.303,21.77,165216,0
2014-08-28,21.5,21.62,20.54,20.65,145444,0
2014-08-29,20.6,21.66,20.6,21.38,91467,0
2014-09-02,21.65,21.98,20.86,21.54,106946,0
2014-09-03,21.86,22.53,21.39,21.97,143592,0
2014-09-04,21.89,22.3,21,21.17,119718,0
2014-09-05,21.3,21.85,20.74,21.78,118715,0
2014-09-08,21.85,21.949,20.9,21.18,88674,0
2014-09-09,21,21,19.75,19.93,248839,0
2014-09-10,19.75,20.2,19.309,20.14,109078,0
2014-09-11,20.12,20.45,19.97,20.21,93216,0
2014-09-12,20.02,20.6,20.02,20.22,67487,0
2014-09-15,20.3,20.3,18.62,18.72,140634,0
2014-09-16,18.74,18.91,18.21,18.24,129541,0
2014-09-17,18.32,19.6,18.23,19.5,112768,0
2014-09-18,19.76,20.08,19.41,19.49,98965,0
2014-09-19,19.55,19.9,18.56,19.05,145816,0
2014-09-22,18.85,19.24,18.18,18.53,89287,0
2014-09-23,18.46,19.02,18.2,18.88,140584,0
2014-09-24,19.16,19.52,18.64,18.99,108633,0
2014-09-25,18.89,19.378,16.88,16.9,235190,0
2014-09-26,17.05,17.7,16.8,17.6,234254,0
2014-09-29,17.64,17.64,16.92,17.06,112442,0
2014-09-30,16.96,17.28,16.75,16.83,88873,0
2014-10-01,16.73,16.8,16,16.32,139764,0
2014-10-02,16.25,16.87,15.777,16.78,98041,0
2014-10-03,17.12,17.41,16.7,16.87,65402,0
2014-10-06,16.82,16.89,15.83,15.93,92039,0
2014-10-07,15.95,15.96,14.83,15.03,220735,0
2014-10-08,14.99,16.12,14.9,16.02,145216,0
2014-10-09,15.62,15.92,15.208,15.43,105205,0
2014-10-10,15.35,15.38,14.788,15.18,115533,0
2014-10-13,15.25,15.46,14.5,14.51,89461,0
2014-10-14,14.63,15.36,14.15,14.37,167492,0
2014-10-15,14.2,14.7,13.83,14.43,124679,0
2014-10-16,14.08,16.29,13.9,16.28,149404,0
2014-10-17,16.69,17.1,15.26,15.59,129489,0
2014-10-20,15.64,16.26,14.83,14.89,120063,0
2014-10-21,15,16.12,14.85,15.87,111478,0
2014-10-22,15.83,16.2,15.01,15.13,81633,0
2014-10-23,15.57,15.785,15.26,15.5,112074,0
2014-10-24,15.5,15.7,15.15,15.37,46291,0
2014-10-27,15.41,15.52,14.89,15.04,97723,0
2014-10-28,15.45,17.09,15.33,16.95,120224,0
2014-10-29,17.1,17.12,16.41,16.93,72232,0
2014-10-30,16.7,17.44,16.51,16.92,61584,0
2014-10-31,17.27,17.79,17.1,17.7,137301,0
2014-11-03,18.39,18.987,18.04,18.47,172016,0
2014-11-04,18.5,18.6,17.977,18.45,92573,0
2014-11-05,18.78,19,18.02,18.16,133258,0
2014-11-06,18.15,18.61,17.75,17.91,167020,0
2014-11-07,17.8,18.3,17.75,18.14,127956,0
2014-11-10,17.75,17.75,15.29,15.96,507275,0
2014-11-11,16.53,16.53,14.77,15.03,248944,0
2014-11-12,15.13,15.84,14.57,15.23,187700,0
2014-11-13,15.18,15.18,14.34,15.17,180749,0
2014-11-14,15.06,15.06,14.29,14.8,215748,0
2014-11-17,14.88,15.32,14.52,14.58,130393,0
2014-11-18,14.88,15.5,14.69,15.31,84247,0
2014-11-19,15.44,16.07,15.3,15.65,100320,0
2014-11-20,15.32,15.69,15.21,15.62,55778,0
2014-11-21,16.01,16.83,15.71,16.14,214471,0
2014-11-24,16.18,16.4,15.55,15.67,132183,0
2014-11-25,15.76,15.91,15.45,15.61,84327,0
2014-11-26,15.6,15.9,15.13,15.39,142309,0
2014-11-28,14.92,15.12,14.011,14.06,103154,0
2014-12-01,14.01,14.198,12.63,12.8,220969,0
2014-12-02,12.83,13.99,12.69,13.02,180915,0
2014-12-03,12.97,13.661,12.75,13.54,212795,0
2014-12-04,13.8,13.93,13.4,13.66,78535,0
2014-12-05,13.7,13.85,13.39,13.48,104995,0
2014-12-08,13.62,13.724,12.6,12.72,123962,0
2014-12-09,12.47,13.84,12.32,13.83,107009,0
2014-12-10,13,14,12.823,13,92584,0
2014-12-11,13.21,13.7,12.2,12.34,94161,0
2014-12-12,12,12.92,11.7,12.54,146435,0
2014-12-15,12.47,12.57,12.1,12.1,107603,0
2014-12-16,10.93,12.02,10.02,11.82,227135,0
2014-12-17,11.78,13.09,11.46,12.89,103450,0
2014-12-18,13.31,13.7,12.79,13.31,99126,0
2014-12-19,13.27,13.8,12.92,13.38,81496,0
2014-12-22,13.4,13.88,12.72,12.75,109328,0
2014-12-23,12.8,13.5,12.8,13.27,75563,0
2014-12-24,13.27,13.66,13.13,13.33,51702,0
2014-12-26,13.38,15,13.36,14.35,109004,0
2014-12-29,14.23,14.34,13.61,13.72,77084,0
2014-12-30,13.73,13.73,13.18,13.41,119416,0
2014-12-31,13.4,13.75,13.111,13.29,99802,0
2015-01-02,13.37,14.09,12.85,14,90252,0
2015-01-05,13.9,14.63,13.398,13.83,72418,0
2015-01-06,13.72,13.95,13.43,13.65,104633,0
2015-01-07,13.75,13.91,13.55,13.84,77494,0
2015-01-08,14,14.2,13.55,14.05,78641,0
2015-01-09,14.05,14.05,13.5,13.78,65242,0
2015-01-12,13.92,14.11,13.4,13.52,85476,0
2015-01-13,13.7,14.84,13.52,14.56,130673,0
2015-01-14,14.34,14.6,13.6,14.14,88038,0
2015-01-15,14.53,14.53,13.56,13.74,61987,0
2015-01-16,13.64,14.03,13.57,13.84,45957,0
2015-01-20,13.91,14.01,13.6,13.632,51805,0
2015-01-21,13.86,14.229,13.4,13.41,55782,0
2015-01-22,13.65,14.15,13.32,13.58,58545,0
2015-01-23,13.7,14.18,13.7,14.08,59545,0
2015-01-26,13.77,15.25,13.72,14.97,120986,0
2015-01-27,14.82,15.83,14.7,15.57,85490,0
2015-01-28,15.58,15.585,14.39,14.49,88866,0
2015-01-29,14.5,14.9,14.3,14.45,72478,0
2015-01-30,14.3,14.58,13.34,13.49,68986,0
2015-02-02,13.6,14.068,13.6,13.95,53440,0
2015-02-03,14.04,14.56,13.61,14.46,74116,0
2015-02-04,14.3,14.63,14.13,14.4,54029,0
2015-02-05,14.4,14.74,14.29,14.345,70881,0
2015-02-06,14.35,14.77,14.05,14.34,47974,0
2015-02-09,14.12,14.6,14.05,14.05,50112,0
2015-02-10,14.43,14.49,14.01,14.35,75259,0
2015-02-11,14.7,15.28,14.325,15.08,164683,0
2015-02-12,15.21,15.4,14.455,14.53,73751,0
2015-02-13,14.53,14.75,14,14.25,87034,0
2015-02-17,14.18,14.27,13.67,13.9,53955,0
2015-02-18,13.9,14.23,13.8,13.82,41060,0
2015-02-19,14.01,14.19,13.72,13.88,38195,0
2015-02-20,13.92,14,13.66,13.83,19617,0
2015-02-23,13.91,14.13,13.734,14.13,32447,0
2015-02-24,14.06,14.75,14.06,14.18,49359,0
2015-02-25,14.13,14.49,14.016,14.43,20791,0
2015-02-26,14.38,14.38,13.92,14.14,22075,0
2015-02-27,14.07,14.16,13.54,13.72,69223,0
2015-03-02,13.72,13.76,12.54,13.13,136900,0
2015-03-03,13.07,13.24,12.51,12.51,69500,0
2015-03-04,13.64,14.44,13.38,13.76,212200,0
2015-03-05,13.77,14.9,13.56,14.78,123600,0
2015-03-06,14.82,15.26,14.36,14.82,74800,0
2015-03-09,14.89,15.07,14.55,14.74,63700,0
2015-03-10,17.55,17.55,13.88,14.31,137600,0
2015-03-11,14.17,14.61,13.92,14.54,50000,0
2015-03-12,14.42,14.48,14.07,14.29,37700,0
2015-03-13,14.05,14.1,13.65,13.72,43400,0
2015-03-16,13.99,14,13.41,13.48,43700,0
2015-03-17,13.47,13.89,13.11,13.55,41600,0
2015-03-18,13.36,13.6,13.11,13.6,98900,0
2015-03-19,13.06,13.8,13,13.18,99400,0
2015-03-20,13.16,13.37,12.9,12.91,92800,0
2015-03-23,12.9,13.41,12.76,13.3,49600,0
2015-03-24,13.37,13.37,12.84,12.88,39900,0
2015-03-25,12.88,13,12.41,12.42,45200,0
2015-03-26,12.5,12.54,11.7,11.94,78300,0
2015-03-27,11.92,11.99,11.21,11.48,112200,0
2015-03-30,11.3,12.39,11.3,11.78,58900,0
2015-03-31,11.71,11.82,11.29,11.33,49358,0
2015-04-01,11.37,12.01,11.36,11.8,51600,0
2015-04-02,11.93,12,11.55,11.73,39200,0
2015-04-06,11.76,11.84,11.25,11.25,37100,0
2015-04-07,11.28,11.58,11.28,11.4,33262,0
2015-04-08,11.48,11.54,11.24,11.54,20900,0
2015-04-09,11.47,11.92,11.41,11.88,24881,0
2015-04-10,12,12.04,11.91,11.94,24800,0
2015-04-13,12.02,12.55,12.01,12.33,31200,0
2015-04-14,12.35,12.77,12.35,12.66,33700,0
2015-04-15,12.77,13.36,12.65,12.94,63383,0
2015-04-16,12.96,12.96,12.35,12.39,28607,0
2015-04-17,12.18,12.7,12.17,12.49,23600,0
2015-04-20,12.68,12.68,12.26,12.31,21139,0
2015-04-21,12.47,12.47,11.82,11.89,40106,0
2015-04-22,12,12.32,11.8,12.07,22696,0
2015-04-23,12.46,13.33,12.24,12.91,82400,0
2015-04-24,12.95,13.21,12.6,12.69,28880,0
2015-04-27,12.71,13.26,12.71,12.92,42100,0
2015-04-28,12.92,12.97,12.441,12.6,43847,0
2015-04-29,12.46,12.89,12.21,12.39,33200,0
2015-04-30,12.37,12.37,12.05,12.16,24300,0
2015-05-01,12.18,12.3,12,12.11,10300,0
2015-05-04,12.39,12.81,11.77,11.95,65900,0
2015-05-05,11.84,12.07,11.75,11.81,49600,0
2015-05-06,10.49,11.05,9.6,10.96,257241,0
2015-05-07,11,11,10.41,10.51,46831,0
2015-05-08,10.62,10.85,10.39,10.84,49300,0
2015-05-11,10.87,11.1,10.53,11.07,59900,0
2015-05-12,11,11.2,10.41,10.53,30265,0
2015-05-13,10.51,10.87,10.43,10.53,25900,0
2015-05-14,10.56,10.9,10.41,10.47,27800,0
2015-05-15,10.41,11.11,10.41,10.99,55879,0
2015-05-18,11,11,10.47,10.48,41307,0
2015-05-19,10.43,10.68,10.3,10.5,30459,0
2015-05-20,10.5,10.5,10.07,10.08,43900,0
2015-05-21,10.02,10.06,9,9.26,192300,0
2015-05-22,9.03,9.67,8.51,9.19,288700,0
2015-05-26,9.05,9.21,8.655,9.02,120820,0
2015-05-27,11.46,12.54,10.66,11.1,559400,0
2015-05-28,11,11.286,10.36,11.08,171229,0
2015-05-29,11.02,11.34,10.83,11.14,64500,0
2015-06-01,11.21,11.349,11,11.11,75060,0
2015-06-02,11.11,11.25,10.99,11.08,77367,0
2015-06-03,11.17,11.4,10.98,11.14,59100,0
2015-06-04,11.04,11.29,10.87,10.95,55600,0
2015-06-05,10.97,11.48,10.9,11.44,44500,0
2015-06-08,11.5,11.61,10.87,11.03,37700,0
2015-06-09,11.1,11.21,10.85,10.93,35733,0
2015-06-10,11,11.07,10.6,10.75,27305,0
2015-06-11,10.78,11.09,10.75,10.94,31121,0
2015-06-12,10.63,10.93,10.54,10.6,42700,0
2015-06-15,10.48,10.6,10.38,10.44,26200,0
2015-06-16,10.47,10.68,10.2,10.52,38600,0
2015-06-17,10.5,10.93,10.5,10.9,15800,0
2015-06-18,10.93,10.93,10.3,10.38,32800,0
2015-06-19,10.4,10.8,10.05,10.45,170400,0
2015-06-22,10.4,10.6,10.29,10.29,25400,0
2015-06-23,10.6,10.6,10.21,10.4,15774,0
2015-06-24,10.42,10.62,10.3,10.33,23300,0
2015-06-25,10.64,10.65,10.34,10.51,29700,0
2015-06-26,10.49,10.59,10.33,10.42,16600,0
2015-06-29,10.33,10.42,9.53,10.42,114400,0
2015-06-30,10.41,10.44,9.96,10.17,27837,0
2015-07-01,10,10.39,10,10.04,28100,0
2015-07-02,9.92,10.2,9.9,10.09,28100,0
2015-07-06,9.94,10.31,9.94,10.14,46700,0
2015-07-07,9.94,10.14,9.9,10,32800,0
2015-07-08,9.92,10,9.27,9.41,44600,0
2015-07-09,9.44,9.44,9.27,9.44,14600,0
2015-07-10,9.58,10.22,9.35,10.13,59600,0
2015-07-13,10.5,10.5,10,10.23,23800,0
2015-07-14,10.34,10.45,10.01,10.1,33187,0
2015-07-15,9.95,10.1,9.67,9.67,26223,0
2015-07-16,9.77,9.81,9.5,9.54,20200,0
2015-07-17,9.52,9.6,9.31,9.37,14200,0
2015-07-20,9.45,9.46,8.86,8.97,57200,0
2015-07-21,8.97,9.53,8.95,9.33,25900,0
2015-07-22,9.2,9.4,9,9.02,9600,0
2015-07-23,9.02,9.23,8.55,8.8,58300,0
2015-07-24,8.94,8.98,8.68,8.68,34000,0
2015-07-27,8.65,8.74,8.51,8.59,24100,0
2015-07-28,8.7,9.29,8.5,9.03,28800,0
2015-07-29,9.06,9.15,8.56,8.71,30400,0
2015-07-30,8.56,8.81,8.51,8.54,19400,0
2015-07-31,8.55,8.78,8.51,8.54,16300,0
2015-08-03,8.67,8.67,8.25,8.3,74234,0
2015-08-04,8.34,8.95,8.26,8.29,48100,0
2015-08-05,8.31,8.5,8.01,8.12,68800,0
2015-08-06,8.44,8.44,7.7327,7.76,56954,0
2015-08-07,7.59,8.48,7.43,8.11,154800,0
2015-08-10,8.15,8.2,7.85,8.1,75200,0
2015-08-11,7.75,8,7.37,7.43,317703,0
2015-08-12,7.45,7.75,7.33,7.4,66600,0
2015-08-13,7.41,7.65,7.35,7.57,32700,0
2015-08-14,7.6,7.8,7.55,7.75,50600,0
2015-08-17,7.72,7.75,7.65,7.71,23600,0
2015-08-18,7.75,7.77,7.65,7.75,20400,0
2015-08-19,7.75,7.75,7.34,7.34,46200,0
2015-08-20,7.35,7.62,7.35,7.54,43700,0
2015-08-21,7.43,7.67,7.41,7.48,53000,0
2015-08-24,7.4,7.62,7.32,7.4,53771,0
2015-08-25,7.46,7.6,7.35,7.53,28000,0
2015-08-26,7.59,7.85,7.5,7.82,31600,0
2015-08-27,7.98,8.88,7.81,8.76,46900,0
2015-08-28,8.77,9.72,8.61,9.55,48200,0
2015-08-31,9.55,9.58,9.2,9.29,40100,0
2015-09-01,9.12,9.32,8.92,8.96,24500,0
2015-09-02,9.04,9.06,8.64,8.79,53200,0
2015-09-03,8.64,8.88,8.64,8.68,32500,0
2015-09-04,8.6,8.6,8.41,8.5,25400,0
2015-09-08,8.63,8.97,8.5,8.56,16300,0
2015-09-09,8.58,8.75,8.52,8.65,47600,0
2015-09-10,8.98,9,8.82,8.89,10948,0
2015-09-11,8.95,9.25,8.76,9.23,57900,0
2015-09-14,9.3,9.5,9.3,9.38,13400,0
2015-09-15,9.37,9.58,9.3,9.44,36800,0
2015-09-16,9.42,9.6,9.34,9.49,11800,0
2015-09-17,9.44,9.57,9.3,9.3,18958,0
2015-09-18,9.29,9.42,9.18,9.32,18500,0
2015-09-21,9.3,9.45,9.18,9.41,32400,0
2015-09-22,9.41,9.41,9.13,9.15,32400,0
2015-09-23,9.16,9.2,9.021,9.08,33840,0
2015-09-24,9,9.09,8.8,8.83,68254,0
2015-09-25,8.85,9.16,8.5,8.55,28700,0
2015-09-28,8.5,8.6,8.05,8.05,43131,0
2015-09-29,8.11,8.23,7.45,7.45,50600,0
2015-09-30,7.71,8.19,7.56,8.06,35400,0
2015-10-01,8.15,8.15,7.61,7.71,12600,0
2015-10-02,7.75,8.07,7.69,7.99,15900,0
2015-10-05,8,8.57,7.92,8.51,34782,0
2015-10-06,8.49,9,8.49,8.82,34300,0
2015-10-07,9,9.46,8.53,9.03,39900,0
2015-10-08,9.07,9.36,8.84,9.23,23200,0
2015-10-09,9.4,9.56,9.24,9.36,20700,0
2015-10-12,9.4,9.98,9.1701,9.81,45896,0
2015-10-13,9.8,9.9,9.41,9.47,20800,0
2015-10-14,9.4,9.92,9.12,9.28,36600,0
2015-10-15,9.4,9.71,9.4,9.71,13200,0
2015-10-16,9.64,9.98,9.53,9.9,13800,0
2015-10-19,9.78,10.095,9.73,9.84,14509,0
2015-10-20,9.71,9.9,9.21,9.32,20300,0
2015-10-21,9.4,9.5,8.99,9.29,24500,0
2015-10-22,9.4,9.92,9.4,9.64,15500,0
2015-10-23,9.69,9.78,9.48,9.56,22000,0
2015-10-26,9.5,9.7,9.33,9.36,22700,0
2015-10-27,9.4,9.49,9.1,9.37,62900,0
2015-10-28,9.38,9.87,9.38,9.78,19000,0
2015-10-29,9.78,10,9.72,9.99,22100,0
2015-10-30,10.06,10.25,9.96,10.24,26500,0
2015-11-02,10.19,10.7,10.115,10.69,49152,0
2015-11-03,10.68,11.2,10.67,10.97,100300,0
2015-11-04,10.94,11.33,10.93,11.28,49365,0
2015-11-05,11.32,11.33,11,11.15,68900,0
2015-11-06,11.08,11.22,10.93,11.1,28400,0
2015-11-09,11.05,11.09,10.01,10.39,47014,0
2015-11-10,9.9,10.2,9.43,10.07,116000,0
2015-11-11,9.73,10.37,9.73,10.33,31200,0
2015-11-12,10.24,10.47,10.15,10.28,18300,0
2015-11-13,10.27,10.94,9.5,10.91,178000,0
2015-11-16,11,11.35,10.7,11.29,178100,0
2015-11-17,11.35,12,11.07,11.77,110700,0
2015-11-18,11.95,12.08,11.82,11.9,56300,0
2015-11-19,11.87,11.96,11.71,11.78,35400,0
2015-11-20,11.9,11.92,11.42,11.53,61200,0
2015-11-23,11.56,11.57,10.93,10.93,46900,0
2015-11-24,10.93,11.25,10.8,11.08,19800,0
2015-11-25,11.15,11.33,10.89,10.98,31500,0
2015-11-27,10.98,11.01,10.8,11,11900,0
2015-11-30,11,11.32,10.76,11.08,43600,0
2015-12-01,11.16,11.89,11.09,11.54,62323,0
2015-12-02,11.75,11.75,11.18,11.2,21074,0
2015-12-03,11.27,11.27,10.72,10.8,26813,0
2015-12-04,10.93,11,10.5,10.64,31300,0
2015-12-07,10.39,10.4,8.87,9.26,93000,0
2015-12-08,9.25,9.44,8.6,8.89,77923,0
2015-12-09,8.83,8.83,8.27,8.63,121400,0
2015-12-10,8.7,8.87,7.59,7.78,199400,0
2015-12-11,8,8.2,7.2,7.24,862300,0
2015-12-14,7.6,7.83,7.26,7.62,308346,0
2015-12-15,7.82,8.03,7.7,7.98,163900,0
2015-12-16,8,8.63,8,8.62,188600,0
2015-12-17,8.65,8.96,8.65,8.78,150700,0
2015-12-18,8.78,9.04,8.17,8.41,138800,0
2015-12-21,8.46,8.6,8.24,8.56,61500,0
2015-12-22,8.63,8.63,8.27,8.44,74231,0
2015-12-23,8.44,8.73,8.33,8.67,51000,0
2015-12-24,8.89,8.89,8.5,8.63,10414,0
2015-12-28,8.57,9.15,8.57,8.96,116986,0
2015-12-29,9,9.23,8.81,9.16,72965,0
2015-12-30,9.13,9.3,8.74,8.88,82334,0
2015-12-31,8.74,9.17,8.72,8.77,66618,0
2016-01-04,8.57,8.92,8.34,8.73,87706,0
2016-01-05,8.69,8.73,8.35,8.38,96480,0
2016-01-06,8.23,8.41,8,8.15,110729,0
2016-01-07,7.91,8.11,7.7,7.72,65934,0
2016-01-08,7.8,7.978,7.72,7.82,40675,0
2016-01-11,7.84,8.14,7.35,7.38,73281,0
2016-01-12,7.52,7.65,6.86,7.14,63149,0
2016-01-13,7.24,7.51,6.91,7.13,82552,0
2016-01-14,7.1,7.24,6.86,7.13,56350,0
2016-01-15,6.95,7.03,6.715,6.75,68913,0
2016-01-19,6.8,6.82,5.82,6.04,102000,0
2016-01-20,5.87,6.05,5.41,6.01,162342,0
2016-01-21,5.97,7.17,5.86,7.12,75429,0
2016-01-22,7.5,8.47,7.34,7.73,206070,0
2016-01-25,7.69,7.86,7.26,7.64,89696,0
2016-01-26,7.73,8.21,7.43,8.06,96485,0
2016-01-27,8.06,8.06,7.32,7.56,65346,0
2016-01-28,7.75,7.88,7.36,7.55,44114,0
2016-01-29,7.56,8.05,7.48,8.01,57800,0
2016-02-01,7.82,7.91,7.26,7.63,29654,0
2016-02-02,7.5,7.7,7.37,7.47,77587,0
2016-02-03,7.68,8.1,7.625,7.86,128130,0
2016-02-04,7.91,8.1602,7.91,8.13,84625,0
2016-02-05,8.13,8.19,7.87,8.1,43011,0
2016-02-08,8,8.18,7.72,7.91,49850,0
2016-02-09,7.67,8.1,7.67,7.97,34697,0
2016-02-10,7.97,8.01,7.616,7.87,21758,0
2016-02-11,7.7,7.9,7.66,7.79,19823,0
2016-02-12,7.87,8.12,7.63,7.75,26179,0
2016-02-16,8,8,7.72,7.84,17313,0
2016-02-17,7.92,8.03,7.695,7.86,22939,0
2016-02-18,7.79,7.99,7.71,7.96,12120,0
2016-02-19,7.91,8.0148,7.79,7.93,11526,0
2016-02-22,7.93,8.28,7.81,7.98,27752,0
2016-02-23,7.95,8.12,7.33,7.66,59963,0
2016-02-24,7.58,7.9,7.488,7.84,18794,0
2016-02-25,7.83,8.04,7.67,7.68,22851,0
2016-02-26,7.8,8.325,7.7499,8.11,42249,0
2016-02-29,8.24,8.44,8.09,8.43,35872,0
2016-03-01,8.6,8.64,8.11,8.19,44889,0
2016-03-02,8.18,8.66,8.09,8.63,25914,0
2016-03-03,8.65,8.75,8.26,8.61,31416,0
2016-03-04,8.7,8.73,8.42,8.47,21429,0
2016-03-07,8.47,8.6844,8.27,8.53,38489,0
2016-03-08,8.49,8.55,8.39,8.4,52017,0
2016-03-09,8.28,8.3573,7.64,8.2,90554,0
2016-03-10,8.13,8.32,7.45,7.5,43467,0
2016-03-11,7.55,7.76,7.45,7.66,26610,0
2016-03-14,7.62,7.94,7.54,7.59,18069,0
2016-03-15,7.62,8.15,7.53,8,32972,0
2016-03-16,7.96,8.16,7.91,8.05,29235,0
2016-03-17,8.11,8.2,8,8.13,19146,0
2016-03-18,8.2,8.2,7.93,7.93,70969,0
2016-03-21,7.9,8.28,7.9,7.99,40125,0
2016-03-22,7.96,8.21,7.71,7.87,32911,0
2016-03-23,7.8,8.1,7.65,7.65,52446,0
2016-03-24,7.62,8.1,7.62,7.99,51887,0
2016-03-28,8.09,8.3,7.7598,8.26,103584,0
2016-03-29,8.17,8.4801,7.85,8.39,41486,0
2016-03-30,8.49,8.54,8.19,8.33,44294,0
2016-03-31,8.28,8.53,8.03,8.18,40541,0
2016-04-01,8.01,8.11,7.95,8.08,11869,0
2016-04-04,8.03,8.13,7.86,8.1,26776,0
2016-04-05,7.94,8.04,7.79,7.89,21011,0
2016-04-06,8,8.13,7.9,7.95,21284,0
2016-04-07,7.95,8.15,7.95,7.96,15930,0
2016-04-08,8.48,8.48,8.24,8.3,28063,0
2016-04-11,8.45,8.86,8.45,8.84,62419,0
2016-04-12,8.99,9.64,8.89,9.64,77666,0
2016-04-13,9.75,9.93,9.75,9.86,27107,0
2016-04-14,9.83,9.98,9.51,9.905,23949,0
2016-04-15,9.75,10.1,9.66,10.1,21495,0
2016-04-18,9.98,10.33,9.75,10.06,35239,0
2016-04-19,10.17,10.2599,9.42,9.44,51883,0
2016-04-20,9.38,9.665,9.12,9.2,80181,0
2016-04-21,9.39,9.94,8.99,9.71,97065,0
2016-04-22,9.88,9.88,9.51,9.62,14757,0
2016-04-25,9.56,9.6736,8.95,9.24,23412,0
2016-04-26,9.15,9.46,9,9.24,22497,0
2016-04-27,9.33,9.5668,9.02,9.06,57110,0
2016-04-28,9.07,9.51,9.02,9.51,21819,0
2016-04-29,9.5,9.53,9.21,9.4,16725,0
2016-05-02,9.39,9.39,8.86,9,49358,0
2016-05-03,8.93,9.08,8.75,8.75,27738,0
2016-05-04,8.65,8.88,8.6,8.85,29864,0
2016-05-05,8.89,8.89,8.5,8.51,25383,0
2016-05-06,8.5,8.76,8.47,8.51,2275,0
2016-05-09,8.5,8.5,8.35,8.37,23113,0
2016-05-10,8.51,8.51,8.04,8.11,46071,0
2016-05-11,7.21,7.579,6.574,7.3,262051,0
2016-05-12,7.28,7.64,7.18,7.53,83053,0
2016-05-13,7.29,7.99,7.29,7.8,44873,0
2016-05-16,7.56,8,7.56,7.68,35410,0
2016-05-17,7.61,7.73,7.22,7.28,69628,0
2016-05-18,7.19,7.46,7.165,7.17,42137,0
2016-05-19,7.1699,7.17,7.01,7.05,28593,0
2016-05-20,7.05,7.1201,7.0101,7.11,40536,0
2016-05-23,7.09,7.35,7.09,7.2,39637,0
2016-05-24,7.2,7.25,7.05,7.08,25895,0
2016-05-25,7.1,7.2,7.1,7.2,14322,0
2016-05-26,7.2,7.3175,7.2,7.28,23632,0
2016-05-27,7.17,7.275,7.06,7.06,15825,0
2016-05-31,7.07,7.34,7.07,7.25,22388,0
2016-06-01,7.32,7.486,7.25,7.32,12939,0
2016-06-02,7.3,7.48,7.12,7.17,40657,0
2016-06-03,7.14,7.35,7.1,7.35,13061,0
2016-06-06,7.35,7.54,7.35,7.51,26199,0
2016-06-07,7.5,7.6,7.49,7.49,22855,0
2016-06-08,8.1,8.4,7.85,7.98,78914,0
2016-06-09,7.96,7.9699,7.67,7.79,21277,0
2016-06-10,7.625,7.725,7.41,7.49,18490,0
2016-06-13,7.48,7.48,7.25,7.29,15534,0
2016-06-14,7.28,7.42,7.22,7.25,26518,0
2016-06-15,7.27,7.47,7.07,7.11,18476,0
2016-06-16,7.09,7.1475,6.98,6.99,29037,0
2016-06-17,7.08,7.5805,7.065,7.34,38658,0
2016-06-20,7.43,7.59,7.27,7.4,17095,0
2016-06-21,7.45,7.45,7.144,7.2,17277,0
2016-06-22,7.17,7.35,7.105,7.1201,15195,0
2016-06-23,7.21,7.54,7.21,7.36,18600,0
2016-06-24,7,7.275,6.91,7.22,32388,0
2016-06-27,7.1,7.21,6.72,6.9,44101,0
2016-06-28,6.95,7.08,6.85,6.87,30611,0
2016-06-29,6.95,7.21,6.88,6.89,48523,0
2016-06-30,6.92,7.08,6.87,6.9,30138,0
2016-07-01,6.9,6.99,6.83,6.88,26884,0
2016-07-05,6.88,7.24,6.84,6.94,27390,0
2016-07-06,6.9,7.19,6.9,6.98,55951,0
2016-07-07,7,7.015,6.79,6.88,18723,0
2016-07-08,6.89,7.2999,6.88,7.155,78628,0
2016-07-11,7.15,7.49,7.15,7.345,66993,0
2016-07-12,7.44,7.47,7.26,7.385,37519,0
2016-07-13,7.42,7.686,7.18,7.35,24581,0
2016-07-14,7.36,7.42,7.21,7.28,36952,0
2016-07-15,7.31,7.46,7.21,7.25,39709,0
2016-07-18,7.25,7.57,7.19,7.49,41960,0
2016-07-19,7.63,7.87,7.41,7.47,79575,0
2016-07-20,7.44,7.53,7.07,7.48,39276,0
2016-07-21,7.48,7.54,7.185,7.28,30068,0
2016-07-22,7.27,7.34,7.1,7.21,32805,0
2016-07-25,7.24,7.24,7.1001,7.12,14757,0
2016-07-26,7.11,7.175,6.92,6.92,27708,0
2016-07-27,7,7.14,6.95,7.14,66192,0
2016-07-28,7.1,7.14,6.989,7.005,22091,0
2016-07-29,7.03,7.0622,6.9101,6.995,35862,0
2016-08-01,6.96,7,6.85,6.92,13903,0
2016-08-02,6.911,7.15,6.82,6.88,82675,0
2016-08-03,6.76,6.89,6.5,6.74,108309,0
2016-08-04,6.76,6.93,6.69,6.75,26209,0
2016-08-05,6.78,6.87,6.67,6.87,36732,0
2016-08-08,6.8,6.99,6.8,6.96,27193,0
2016-08-09,6.92,7.18,6.67,6.75,48542,0
2016-08-10,6.74,6.74,6.5,6.51,34096,0
2016-08-11,6.5,6.65,5.5801,5.81,169844,0
2016-08-12,5.82,6.16,5.68,6.04,60867,0
2016-08-15,6.1,6.2,5.9,5.96,46551,0
2016-08-16,6.02,6.09,5.54,5.57,126331,0
2016-08-17,5.6,5.73,5.6,5.66,32132,0
2016-08-18,5.65,5.85,5.65,5.82,64077,0
2016-08-19,5.85,5.9,5.7,5.71,32069,0
2016-08-22,5.7,5.88,5.57,5.6,76566,0
2016-08-23,5.68,5.78,5.56,5.62,34748,0
2016-08-24,5.65,5.72,5.6,5.61,36029,0
2016-08-25,5.94,5.94,5.6494,5.67,14174,0
2016-08-26,5.64,5.78,5.59,5.64,14187,0
2016-08-29,5.62,5.8399,5.55,5.74,92935,0
2016-08-30,5.72,5.8179,5.6,5.67,19295,0
2016-08-31,5.77,5.82,5.65,5.66,13117,0
2016-09-01,5.71,5.71,5.39,5.5,45515,0
2016-09-02,5.38,5.58,5.361,5.5,27985,0
2016-09-06,5.55,5.65,5.21,5.23,111261,0
2016-09-07,5.2,5.42,5.15,5.19,87965,0
2016-09-08,5.25,5.37,4.91,4.95,103377,0
2016-09-09,4.95,5.13,4.74,4.98,134500,0
2016-09-12,4.97,5.06,4.795,4.88,44348,0
2016-09-13,4.84,4.96,4.72,4.72,41901,0
2016-09-14,4.76,4.79,4.65,4.7,38231,0
2016-09-15,4.76,5.22,4.76,5.17,114526,0
2016-09-16,5.2,5.45,5.12,5.36,96317,0
2016-09-19,5.35,5.76,5.27,5.73,89310,0
2016-09-20,5.72,5.79,5.49,5.55,47544,0
2016-09-21,5.53,5.96,5.395,5.96,75981,0
2016-09-22,5.92,6.24,5.8901,6.24,94028,0
2016-09-23,6.38,6.38,6.08,6.16,42766,0
2016-09-26,6.18,6.2,6.1,6.2,32078,0
2016-09-27,6.19,6.22,6,6.08,14532,0
2016-09-28,6,6.24,6,6.17,29569,0
2016-09-29,6.2,6.58,6.1327,6.43,74758,0
2016-09-30,6.4,6.74,6.4,6.57,60189,0
2016-10-03,6.63,6.65,6.35,6.44,40702,0
2016-10-04,6.43,6.74,6.35,6.63,40543,0
2016-10-05,6.74,6.78,6.53,6.62,41467,0
2016-10-06,6.67,6.71,6.5264,6.68,29160,0
2016-10-07,6.75,6.75,6.54,6.6,31497,0
2016-10-10,6.6,6.73,6.57,6.65,44296,0
2016-10-11,6.7,6.7,6.5,6.6,62207,0
2016-10-12,6.62,6.7,6.43,6.44,21385,0
2016-10-13,6.42,6.49,6.01,6.1,62408,0
2016-10-14,6.12,6.28,5.77,5.79,25125,0
2016-10-17,5.74,6,5.71,5.9,61351,0
2016-10-18,6.03,6.2,6,6.08,33629,0
2016-10-19,6.07,6.07,5.74,5.91,20496,0
2016-10-20,5.88,6.12,5.85,5.99,38324,0
2016-10-21,5.96,6.21,5.8598,6.18,57002,0
2016-10-24,6.2,6.3,6.075,6.2,30581,0
2016-10-25,6.2,6.3,6.1,6.2,26195,0
2016-10-26,6.2,6.2,5.95,6,7583,0
2016-10-27,6.05,6.05,5.7,5.7,10614,0
2016-10-28,5.75,6.19,5.65,5.65,32923,0
2016-10-31,5.6,5.75,5.35,5.45,39983,0
2016-11-01,5.35,5.645,4.95,5.05,66553,0
2016-11-02,4.95,5.3,4.9,5,65513,0
2016-11-03,5.05,5.1,4.9,4.9,11213,0
2016-11-04,4.95,5.4,4.9,5.25,52750,0
2016-11-07,5.65,5.65,4.9,5.3,132784,0
2016-11-08,5.5,5.7,5.405,5.7,63768,0
2016-11-09,5.6,5.6,5.1,5.25,52502,0
2016-11-10,5.1,5.25,4.8,4.8,69178,0
2016-11-11,4.85,5.3,4.7,4.95,72247,0
2016-11-14,5.15,5.15,4.75,4.85,49588,0
2016-11-15,4.85,4.9,4.745,4.825,40709,0
2016-11-16,4.8,4.8,4.65,4.7,27598,0
2016-11-17,4.65,4.75,4.4,4.45,74975,0
2016-11-18,4.5,4.55,4.3,4.5,69104,0
2016-11-21,4.5,5,4.45,4.9,65248,0
2016-11-22,5,5.35,4.9,5.35,67299,0
2016-11-23,5.4,5.4,5.1,5.1,36606,0
2016-11-25,5.15,5.3,5.15,5.3,26148,0
2016-11-28,5.35,5.35,5.01,5.15,15354,0
2016-11-29,5.1,5.3,4.95,5,41681,0
2016-11-30,5,5.2,4.8,4.85,41110,0
2016-12-01,4.9,5,4.7,4.75,19026,0
2016-12-02,4.8,4.8,4.75,4.8,7320,0
2016-12-05,4.8,4.9,4.55,4.75,52163,0
2016-12-06,4.8,4.8,4.4,4.75,94084,0
2016-12-07,4.8,4.8,4.45,4.5,114391,0
2016-12-08,4.5,4.65,4.4,4.5,85245,0
2016-12-09,4.6,4.65,4.5,4.55,55068,0
2016-12-12,4.6,4.7,4.5,4.55,149270,0
2016-12-13,4.5,4.5795,4.4,4.5,174973,0
2016-12-14,4.4,4.5,4.3,4.35,134373,0
2016-12-15,4.3,4.4356,4.2,4.3,94564,0
2016-12-16,4.25,4.35,4.25,4.3,42824,0
2016-12-19,4.25,4.4,4.25,4.3,44490,0
2016-12-20,4.3,4.4,4.25,4.4,69815,0
2016-12-21,4.4,4.4,4.2,4.25,44775,0
2016-12-22,4.2,4.25,4,4,90084,0
2016-12-23,4.05,4.14,3.9,4,70007,0
2016-12-27,4,4.5,3.9,4.45,67000,0
2016-12-28,4.4,4.5,4.25,4.35,45224,0
2016-12-29,4.6,4.795,4.45,4.65,221941,0
2016-12-30,4.9,4.9,4.15,4.4,95713,0
2017-01-03,4.4,4.6,4.4,4.45,39555,0
2017-01-04,4.5,4.7,4.35,4.6,24255,0
2017-01-05,4.8,4.8,4.5,4.65,58116,0
2017-01-06,4.7,4.87,4.7,4.85,109443,0
2017-01-09,4.9,4.9,4.6,4.85,41551,0
2017-01-10,4.8,4.9,4.65,4.8,40123,0
2017-01-11,4.8,4.85,4.7,4.8,52912,0
2017-01-12,4.9,4.9,4.7,4.85,41770,0
2017-01-13,4.9,4.95,4.8,4.825,32503,0
2017-01-17,4.85,4.9,4.75,4.85,41979,0
2017-01-18,4.85,4.9,4.75,4.825,75966,0
2017-01-19,4.85,4.9,4.8,4.85,42300,0
2017-01-20,4.9,5.55,4.85,5.4,229213,0
2017-01-23,5.6,5.616,4.9,4.925,111950,0
2017-01-24,4.9,5.2258,4.85,5.15,69204,0
2017-01-25,5.2,5.5,5.2,5.325,73875,0
2017-01-26,5.35,5.395,5.1,5.125,23345,0
2017-01-27,5.2,5.35,5.1,5.35,26811,0
2017-01-30,5.3,5.55,5.16,5.5,70672,0
2017-01-31,5.45,6,5.4,5.85,105848,0
2017-02-01,5.9,6.175,5.9,6.05,136626,0
2017-02-02,6.15,6.55,6.1,6.55,183780,0
2017-02-03,6.6,6.75,6.25,6.5,86658,0
2017-02-06,6.4,6.4,6.1161,6.2,78308,0
2017-02-07,6.25,6.4,6.25,6.35,93141,0
2017-02-08,6.4,6.4,6.01,6.2,114935,0
2017-02-09,6.15,6.3,6.15,6.25,30590,0
2017-02-10,6.3,6.35,6.175,6.35,85744,0
2017-02-13,6.35,6.4,6.2,6.225,42114,0
2017-02-14,6.25,6.25,6.05,6.2,28508,0
2017-02-15,6.25,6.25,6.1,6.15,21442,0
2017-02-16,6.15,6.35,6.1,6.35,59245,0
2017-02-17,6.3,6.5,6.2694,6.5,30227,0
2017-02-21,6.55,6.6,6.4,6.6,22335,0
2017-02-22,6.45,6.55,6.45,6.5,30987,0
2017-02-23,6.5,6.5,6.0661,6.4,48587,0
2017-02-24,6.35,6.4265,6.05,6.05,30463,0
2017-02-27,6.05,6.189,5.55,5.65,59967,0
2017-02-28,5.7,5.8,5.65,5.75,36390,0
2017-03-01,5.6,5.83,5.6,5.75,27111,0
2017-03-02,5.75,5.85,5.65,5.8,35991,0
2017-03-03,5.85,5.85,5.6,5.6,27771,0
2017-03-06,5.6,5.7,5.5,5.6,21628,0
2017-03-07,5.65,6.15,5.65,6.15,59132,0
2017-03-08,5.9,5.9,5.4709,5.8,83278,0
2017-03-09,5.85,6.1259,5.845,6.05,53720,0
2017-03-10,6.05,6.2105,5.95,6.15,51617,0
2017-03-13,6.2,6.55,6.175,6.55,37892,0
2017-03-14,6.55,6.55,6.35,6.35,23445,0
2017-03-15,6.3,6.55,6.3,6.55,29949,0
2017-03-16,6.6,7.06,6.45,7,117155,0
2017-03-17,7.1,7.1,6.6,6.6,79354,0
2017-03-20,6.65,6.85,6.55,6.7,24621,0
2017-03-21,6.75,6.8,6.3,6.45,54509,0
2017-03-22,6.475,6.55,6.4,6.4,22875,0
2017-03-23,6.45,6.75,6.45,6.7,19320,0
2017-03-24,6.7,7,6.7,6.8,23915,0
2017-03-27,6.8,6.85,6.45,6.8,61247,0
2017-03-28,6.85,6.85,6.525,6.55,50963,0
2017-03-29,6.6,6.7,6.3,6.6,36635,0
2017-03-30,6.65,6.75,6.4,6.55,93595,0
2017-03-31,6.5,6.75,6.5,6.7,11951,0
2017-04-03,6.65,6.85,6.55,6.6,12232,0
2017-04-04,6.6,6.95,6.6,6.85,75929,0
2017-04-05,7,7.45,6.75,7.1,285075,0
2017-04-06,7.1,7.35,7.05,7.15,58612,0
2017-04-07,7.25,7.3,7,7.25,91701,0
2017-04-10,7.3,7.45,7.1,7.25,44105,0
2017-04-11,7.35,7.62,7.25,7.6,154559,0
2017-04-12,7.6,7.6,6.95,7.1,115219,0
2017-04-13,7.1,7.3,7,7.1,63107,0
2017-04-17,7.05,7.15,6.85,6.95,33271,0
2017-04-18,7,7.05,6.85,6.95,19313,0
2017-04-19,6.85,7,6.7,6.8,22400,0
2017-04-20,6.8,6.85,6.55,6.55,29603,0
2017-04-21,6.65,7.25,6.6,7.2,56658,0
2017-04-24,7.2,7.35,7.05,7.15,40305,0
2017-04-25,7.2,7.5339,7.15,7.4,91247,0
2017-04-26,7.4,7.4,6.95,7,79273,0
2017-04-27,6.95,7.25,6.55,7.05,99755,0
2017-04-28,7.9,7.9,7.25,7.5,135067,0
2017-05-01,7.7,7.75,7.25,7.3,110921,0
2017-05-02,7.3,7.65,7.3,7.55,141725,0
2017-05-03,7.65,7.65,7.05,7.1,111337,0
2017-05-04,7.1,7.1,6.6,6.65,99537,0
2017-05-05,6.8,6.85,6.7,6.85,89415,0
2017-05-08,6.9,6.9,6.7,6.7,25055,0
2017-05-09,6.65,6.9,6.65,6.65,68304,0
2017-05-10,6.7,6.85,6.55,6.55,41451,0
2017-05-11,6.55,6.65,6.45,6.6,59360,0
2017-05-12,6.95,7.25,6.5,7.15,123011,0
2017-05-15,7.35,7.45,7.15,7.45,87667,0
2017-05-16,7.45,7.7,7.25,7.65,88380,0
2017-05-17,7.65,7.65,7.25,7.35,59221,0
2017-05-18,7.35,7.4,6.85,7.4,51427,0
2017-05-19,7.45,7.45,7.05,7.15,31958,0
2017-05-22,7.1,7.25,7.05,7.2,4606,0
2017-05-23,7.2,7.25,7,7.15,29407,0
2017-05-24,7.05,7.29,7.05,7.2,25391,0
2017-05-25,7,7.15,7,7,19532,0
2017-05-26,7.05,7.2,7,7.2,20961,0
2017-05-30,7.15,7.25,6.9,7.05,59614,0
2017-05-31,7,7.2,6.9,7.15,36232,0
2017-06-01,7.1,7.25,7,7.2,17242,0
2017-06-02,7.35,7.65,7.2,7.55,84488,0
2017-06-05,7.6,8.145,7.4,7.875,248115,0
2017-06-06,7.9,8,7.7,7.7,65625,0
2017-06-07,7.7,7.775,7,7.025,90971,0
2017-06-08,8.05,9.25,8,8.95,804494,0
2017-06-09,9,9.6,8.7,8.95,456421,0
2017-06-12,9.1,9.55,8.85,9.35,163635,0
2017-06-13,9.35,9.95,9.3,9.95,268870,0
2017-06-14,10,10.85,9.9,10.35,283960,0
2017-06-15,10.25,10.414,9.75,10.3,190466,0
2017-06-16,10.3,10.35,9.9,10.05,134319,0
2017-06-19,10.1,10.25,9.8,10.2,111483,0
2017-06-20,10.25,10.345,9.85,10.25,104737,0
2017-06-21,10.1,10.55,9.8699,10.4,93996,0
2017-06-22,10.5,11.05,10.45,11,191833,0
2017-06-23,11.1,11.19,10.9,11.05,88318,0
2017-06-26,11.2,11.25,10.4,10.8,157390,0
2017-06-27,10.8,11,10.6,10.75,72894,0
2017-06-28,10.6,10.6,9.5,10.15,268688,0
2017-06-29,10.15,10.2,9.85,10,88835,0
2017-06-30,10.15,10.25,9.9,10.1,37052,0
2017-07-03,10.1,10.115,9.85,9.95,20439,0
2017-07-05,9.75,10.1,9.5,9.6,69272,0
2017-07-06,9.9,9.9,9.55,9.6,40044,0
2017-07-07,9.8,9.9,9.5,9.8,55116,0
2017-07-10,9.95,9.95,9.5,9.65,52523,0
2017-07-11,9.55,9.6,9.25,9.45,49836,0
2017-07-12,9.45,9.8,9.45,9.65,16735,0
2017-07-13,9.7,9.7,9.5,9.65,23709,0
2017-07-14,9.55,9.7,8.95,9,92490,0
2017-07-17,9,9.0635,8.7,8.7,74343,0
2017-07-18,8.8,8.85,8.55,8.85,53418,0
2017-07-19,8.8,9.15,8.6,9.1,44782,0
2017-07-20,9.2,9.3,8.95,9.05,33851,0
2017-07-21,8.95,8.9607,8.6,8.8,24021,0
2017-07-24,8.75,9,8.75,8.9,25578,0
2017-07-25,8.9,8.95,8.8,8.85,37772,0
2017-07-26,8.8,9.1,8.75,9.05,90114,0
2017-07-27,9.1,9.1,8.8,8.8,38254,0
2017-07-28,8.8,9.35,8.8,9.25,30925,0
2017-07-31,9.35,9.35,8.9,9.05,20599,0
2017-08-01,9.05,9.2,8.9,9.15,38353,0
2017-08-02,8.3,8.89,7.7,7.7,266784,0
2017-08-03,7.85,8.2,6.75,6.8,188488,0
2017-08-04,6.9,7.5,6.9,7.1,91650,0
2017-08-07,7.1,7.6,7,7.4,91304,0
2017-08-08,7.4,8.05,7.35,7.75,83986,0
2017-08-09,7.7,7.85,7.65,7.75,73359,0
2017-08-10,7.8,7.8,7.3,7.35,50073,0
2017-08-11,7.35,7.35,7.05,7.25,57278,0
2017-08-14,7.25,7.6,7.15,7.2,40697,0
2017-08-15,7.35,7.4,7.1,7.25,75019,0
2017-08-16,7.2,7.45,7.05,7.2,69992,0
2017-08-17,7.3,7.545,7.3,7.5,62472,0
2017-08-18,7.15,7.35,7.15,7.325,27908,0
2017-08-21,7.3,7.35,7.15,7.3,39911,0
2017-08-22,7.25,7.4,7.2,7.2,30273,0
2017-08-23,7.2,7.45,7.15,7.45,34941,0
2017-08-24,7.45,7.5,7.25,7.35,32117,0
2017-08-25,7.45,7.5,7.25,7.25,52540,0
2017-08-28,7.2,7.45,7.2,7.45,30235,0
2017-08-29,7.25,7.5,7.2,7.35,39227,0
2017-08-30,7.4,7.65,7.2,7.55,32096,0
2017-08-31,7.95,7.975,7.6,7.95,58670,0
2017-09-01,7.9,8.5,7.9,8.425,79858,0
2017-09-05,8.65,8.7271,8.25,8.35,65130,0
2017-09-06,8.5,8.5,8.15,8.45,35824,0
2017-09-07,8.5,8.65,8.3,8.6,44514,0
2017-09-08,8.6,9.45,8.6,9.2,227744,0
2017-09-11,9.25,9.4,8.8,8.9,195874,0
2017-09-12,9.1,9.1,8.8,8.975,65372,0
2017-09-13,9.05,9.1,8.81,8.95,136540,0
2017-09-14,9.05,9.25,8.9,9.2,188448,0
2017-09-15,9.15,9.45,9,9.35,44101,0
2017-09-18,9.35,9.9,8.95,9.85,148883,0
2017-09-19,9.9,9.9,9.15,9.15,107934,0
2017-09-20,9.2,9.55,9.2,9.2,37149,0
2017-09-21,9.15,9.2,8.35,8.55,172279,0
2017-09-22,8.6,8.7033,8.3,8.4,55746,0
2017-09-25,8.4,8.5,7.9,8.05,119826,0
2017-09-26,8.15,8.45,8.05,8.35,61753,0
2017-09-27,8.35,8.55,8.2,8.3,48228,0
2017-09-28,8.4,8.4,7.85,7.95,114563,0
2017-09-29,7.9,8.25,7.85,8.15,46337,0
2017-10-02,8.1,8.46,8.1,8.46,52936,0
2017-10-03,8.5,8.75,8.4,8.6,71073,0
2017-10-04,8.65,9,8.6,8.75,42074,0
2017-10-05,9,9.15,8.755,8.925,53304,0
2017-10-06,9.2,10.25,9.1,10.125,254176,0
2017-10-09,10.2,10.36,9.45,9.5,171296,0
2017-10-10,9.6,9.8,9.32,9.45,67127,0
2017-10-11,9.5,9.55,9,9.15,45554,0
2017-10-12,9.2,9.325,9.1,9.1,21997,0
2017-10-13,9.15,9.2,8.9,9,41163,0
2017-10-16,9.05,9.35,9.05,9.1,53844,0
2017-10-17,9.3,9.3,9,9.1,46707,0
2017-10-18,9,9.2,8.95,9.05,45669,0
2017-10-19,9,9.15,8.6,9.05,64971,0
2017-10-20,9.05,9.75,9.05,9.7,140271,0
2017-10-23,9.8,10.25,9.5,9.7,210447,0
2017-10-24,9.7,10.05,9.5,9.6,60271,0
2017-10-25,10,10,9.1,9.25,104433,0
2017-10-26,9.25,9.5,9,9.2,112933,0
2017-10-27,9.2,9.6,9.15,9.45,112288,0
2017-10-30,9.4,9.8,9.3,9.65,64729,0
2017-10-31,9.6,10,9.6,9.95,92273,0
2017-11-01,9.95,9.95,9.55,9.65,42115,0
2017-11-02,9.6,10.05,9.6,10,115246,0
2017-11-03,10,10.5,10,10.45,224971,0
2017-11-06,9.75,10.45,9.45,9.795,213184,0
2017-11-07,9.9,10.35,9.7795,10.25,121930,0
2017-11-08,10.1,10.445,9.5,9.6,169104,0
2017-11-09,9.6,9.7,9.4,9.55,52474,0
2017-11-10,9.65,9.65,9.25,9.4,47918,0
