Date,Open,High,Low,Close,Volume,OpenInt
2007-02-06,25,25,25,25,0,0
2007-02-07,31.75,32.5,27.5,29.65,6408379,0
2007-02-08,30.25,30.35,28.35,29.3,760855,0
2007-02-09,29.2,30,28.15,28.4,554483,0
2007-02-12,28.6,28.6,26.95,27.15,320374,0
2007-02-13,27,29.25,26.95,29.15,441190,0
2007-02-14,30.5,32.65,30,31.05,1457588,0
2007-02-15,31.4,31.45,30,30.45,667481,0
2007-02-16,30.65,30.85,30.05,30.65,206037,0
2007-02-20,31.85,32.15,30.65,30.85,304253,0
2007-02-21,31.05,33.1,30.85,32.3,1029454,0
2007-02-22,32.5,34.3,32.25,33.65,871337,0
2007-02-23,33.85,35.15,33.75,34.1,669266,0
2007-02-26,34.4,35,33.65,34.1,479212,0
2007-02-27,31.65,32.6,30.3,30.5,859061,0
2007-02-28,32.1,32.7,29.15,32.1,677790,0
2007-03-01,31.15,31.65,29.15,30.7,495651,0
2007-03-02,30.3,31.5,29.95,30.15,299987,0
2007-03-05,29.15,29.65,27.1,28.05,426932,0
2007-03-06,29.5,30.55,29.45,29.9,485321,0
2007-03-07,29.9,30.6,29.3,30.35,226907,0
2007-03-08,30.9,33,30.85,33,379536,0
2007-03-09,33.35,33.65,31.65,32.05,234832,0
2007-03-12,32.05,33.35,31.1,32.65,206872,0
2007-03-13,32.25,33.35,30.85,31.5,327622,0
2007-03-14,31.3,31.85,30.35,31.5,245270,0
2007-03-15,31.5,31.5,30.35,30.45,127445,0
2007-03-16,30.45,30.45,28.45,28.75,523350,0
2007-03-19,29.45,29.5,27.6,27.95,786914,0
2007-03-20,28.35,28.85,28.1,28.5,291788,0
2007-03-21,29.55,29.65,28.5,29,527620,0
2007-03-22,29.05,30.35,28.95,30,445162,0
2007-03-23,30.1,30.15,29.6,30.05,215916,0
2007-03-26,30.2,30.5,28.85,29.15,212764,0
2007-03-27,29.35,29.65,28.25,28.4,212460,0
2007-03-28,28.2,28.6,27.6,27.65,254858,0
2007-03-29,27.95,29.85,27.9,29.25,453755,0
2007-03-30,31.35,32.5,29.25,30.15,1587348,0
2007-04-02,31,31.4,30.25,31.35,455981,0
2007-04-03,31.55,32.1,30.95,31.35,486920,0
2007-04-04,31.25,32.6,30.95,32.55,695177,0
2007-04-05,32.7,32.9,31.4,31.75,290016,0
2007-04-09,31.95,32.4,31.05,31.6,181874,0
2007-04-10,31.65,32.95,31.45,32.25,529112,0
2007-04-11,32.35,33.8,32.1,32.5,1080409,0
2007-04-12,32.75,36.25,31.9,36.05,2206070,0
2007-04-13,36.85,40.35,36.05,40.35,2554262,0
2007-04-16,41.75,47.15,41.6,47,4216481,0
2007-04-17,44.6,45.15,41.1,41.55,3362673,0
2007-04-18,40.65,43.85,40.1,42.55,1910789,0
2007-04-19,41.05,44.1,39.15,39.75,1643085,0
2007-04-20,42,42.25,39.85,41.35,988524,0
2007-04-23,40.85,45.6,40.85,43.75,1651550,0
2007-04-24,43.9,45.25,43,44.15,718116,0
2007-04-25,45.5,48.15,44.7,46.5,1695143,0
2007-04-26,46.4,47.5,44.35,45.05,694125,0
2007-04-27,43.65,44.15,42.95,43.95,673288,0
2007-04-30,43.35,45.15,39.55,40.65,1052389,0
2007-05-01,40.4,40.55,37,38.2,1648023,0
2007-05-02,38.5,40.7,38.5,40.2,895520,0
2007-05-03,40.9,41.25,39.15,39.85,477034,0
2007-05-04,41,42.85,40.25,40.55,770610,0
2007-05-07,41,42.4,40.15,41.7,611941,0
2007-05-08,41.4,41.4,39.75,40.55,520091,0
2007-05-09,40.75,42.7,40,41.65,352825,0
2007-05-10,41.75,44.6,41.15,42.25,1133695,0
2007-05-11,43.3,44.7,42.75,43.75,588741,0
2007-05-14,44.8,46.8,44.2,46.5,1779375,0
2007-05-15,42,44.65,41.25,42.65,3058756,0
2007-05-16,43.05,43.1,39.75,41.05,1192372,0
2007-05-17,41.05,41.7,40.05,40.2,506009,0
2007-05-18,39,39.25,37.5,37.75,1046940,0
2007-05-21,37.35,39.95,37.3,38.9,875483,0
2007-05-22,39.3,41.3,39.15,40.85,770702,0
2007-05-23,41.25,41.85,39.2,39.35,1058983,0
2007-05-24,39.15,40.25,37.9,38.2,616270,0
2007-05-25,38.85,39.95,38.25,38.75,396444,0
2007-05-29,39.95,39.95,38,38.4,423403,0
2007-05-30,36.75,38.85,35.6,38.7,1101919,0
2007-05-31,40.3,40.6,38.35,39.6,712496,0
2007-06-01,39.3,40.05,38.7,39.9,558535,0
2007-06-04,39.15,40.5,38.7,39.65,473395,0
2007-06-05,39.35,41.9,39.05,41.8,773184,0
2007-06-06,40.85,43.15,40.85,41.1,792563,0
2007-06-07,41.1,41.65,38.85,39.15,553277,0
2007-06-08,39.2,40.45,38.65,38.8,516581,0
2007-06-11,39.55,41.35,38.05,41.15,918114,0
2007-06-12,40.9,42.5,40.35,40.9,763262,0
2007-06-13,41.45,43,41.05,42.8,655256,0
2007-06-14,43.15,45.4,42.85,44.8,778463,0
2007-06-15,45.4,47.45,45,47.35,829520,0
2007-06-18,47.5,49.75,45.5,45.55,1090822,0
2007-06-19,45.95,49.1,45.5,48.8,733319,0
2007-06-20,49.35,51.5,49,49.7,1549816,0
2007-06-21,49.45,49.65,47.65,48.7,647927,0
2007-06-22,47.85,50,46.7,49.55,888771,0
2007-06-25,50,53.05,49.1,50.6,1133504,0
2007-06-26,52.65,54.4,50.85,52.35,1527142,0
2007-06-27,52.1,57.8,51.85,57.1,1596155,0
2007-06-28,57.1,58.5,55.65,57.35,1484258,0
2007-06-29,57.35,58.25,53.75,56.2,1413634,0
2007-07-02,56.65,62.2,56.15,61.85,1434206,0
2007-07-03,62.9,65.1,62,62.5,955548,0
2007-07-05,63,63.2,58.55,60,941066,0
2007-07-06,60.15,63.15,58.9,62.1,596008,0
2007-07-09,64.6,73.1,62.05,71.25,2416289,0
2007-07-10,69.8,70.3,66.35,68.65,1327615,0
2007-07-11,66.25,67.8,64.35,64.75,1239340,0
2007-07-12,66.15,68.65,64.65,68.5,1105147,0
2007-07-13,68.6,72.05,67.25,70.95,962362,0
2007-07-16,71.8,71.8,66.4,66.85,768772,0
2007-07-17,67.5,68.15,61.8,62.35,1487945,0
2007-07-18,62.55,65.75,61.05,65.25,1171885,0
2007-07-19,67.65,67.75,64.7,65.1,577048,0
2007-07-20,64.15,64.85,62.2,62.35,593234,0
2007-07-23,62.9,64.15,59.5,60.5,836882,0
2007-07-24,59.8,62.45,57.1,57.8,1180699,0
2007-07-25,58.6,59.4,55.85,58.45,888740,0
2007-07-26,57.3,60.3,56.35,57.55,884467,0
2007-07-27,57.45,60.65,56.95,58.45,842851,0
2007-07-30,59.95,63.15,58.4,61.6,985756,0
2007-07-31,64.15,64.4,60.95,61.05,862735,0
2007-08-01,58.75,60.3,58,59.4,641344,0
2007-08-02,60.05,60.85,56.5,56.6,704952,0
2007-08-03,56.65,57.1,53.5,53.75,483473,0
2007-08-06,54.9,55.6,48.9,50.7,960952,0
2007-08-07,53.8,58.75,52.25,57.25,1405177,0
2007-08-08,61.65,62.75,56.75,58.35,1689324,0
2007-08-09,55.65,60.75,55.25,59.25,865463,0
2007-08-10,57.5,60.85,55.5,58.3,692132,0
2007-08-13,60.65,60.75,56.75,56.85,452212,0
2007-08-14,57.05,58.55,53.1,53.4,416037,0
2007-08-15,53.05,54.25,48.35,48.8,791328,0
2007-08-16,48.2,50.6,44.35,47.8,1515445,0
2007-08-17,50.8,52.8,48.3,50.8,854665,0
2007-08-20,51.55,52.55,50.55,52.3,553334,0
2007-08-21,52.85,54.85,51.65,53.8,512417,0
2007-08-22,54.15,56.65,53.9,56.35,758606,0
2007-08-23,57.2,58,52.95,54.3,700820,0
2007-08-24,54.35,54.4,52.5,54.15,515353,0
2007-08-27,54.5,54.5,52.6,53,240055,0
2007-08-28,52.15,52.35,49.2,49.8,616400,0
2007-08-29,50.2,55.2,49.65,54.75,800942,0
2007-08-30,53.85,60,53.35,58.25,1334679,0
2007-08-31,60.85,62.35,60.35,61.1,882049,0
2007-09-04,60.45,64.45,60.35,62.9,866943,0
2007-09-05,61.45,62.9,60.1,60.8,546434,0
2007-09-06,63.1,65.7,62.65,65.15,1277767,0
2007-09-07,63.45,66.6,62.8,64.85,1181067,0
2007-09-10,67.5,67.75,62.85,67,1185417,0
2007-09-11,68,68.3,65.4,65.95,894311,0
2007-09-12,66.25,66.25,64.6,65.15,678913,0
2007-09-13,66.3,66.6,65.15,65.85,415823,0
2007-09-14,63.75,64.35,60.85,63.7,1489235,0
2007-09-17,63.35,63.35,61.85,62.05,308362,0
2007-09-18,62.55,65.9,60.4,65.3,702827,0
2007-09-19,66.5,67.2,64.55,65.5,651939,0
2007-09-20,66,70.35,65,69.6,1892163,0
2007-09-21,67.1,76.35,66.85,76.25,3055255,0
2007-09-24,77.6,80.95,73.35,75.15,1941353,0
2007-09-25,74,79.4,73.6,78.05,966713,0
2007-09-26,80.15,80.55,75.1,77.5,861873,0
2007-09-27,79.15,79.5,73.4,73.4,1439120,0
2007-09-28,74.45,76.25,73.1,74.9,920329,0
2007-10-01,75,77.1,73.4,73.6,1044629,0
2007-10-02,73.35,76.95,73.15,75.5,1103321,0
2007-10-03,74.6,74.9,68.35,69.4,1472952,0
2007-10-04,69.25,70.9,64.25,69.1,1996820,0
2007-10-05,70.8,74.35,70,73.35,1715839,0
2007-10-08,71.15,72.5,67.1,68.3,1806293,0
2007-10-09,70.5,71.25,67.85,69,1056464,0
2007-10-10,69.15,73.6,67.1,71.55,2049941,0
2007-10-11,75.85,81.65,73.8,75.6,5890917,0
2007-10-12,77.85,84.5,76.9,82.1,2964268,0
2007-10-15,83.9,85.55,80.2,82.3,1466879,0
2007-10-16,82.35,85.55,80.75,83.25,1178818,0
2007-10-17,85.6,86.55,80.85,81.35,1521627,0
2007-10-18,80.35,84.7,78.4,84.3,1459478,0
2007-10-19,84.8,84.8,82.05,83.25,1481960,0
2007-10-22,80.05,90.4,75,89.7,2544115,0
2007-10-23,90.25,92.65,87.2,91.7,1808626,0
2007-10-24,92.2,92.4,86.95,92.2,1339570,0
2007-10-25,94.15,97.75,91.75,92.4,1798352,0
2007-10-26,95.1,97.05,92.3,93.45,865040,0
2007-10-29,94.95,98.2,94.4,96.65,962714,0
2007-10-30,96.05,98.75,93.9,94.85,907507,0
2007-10-31,95.25,98.3,95,96,827543,0
2007-11-01,96.05,99.9,93.95,96.5,1001996,0
2007-11-02,97.55,97.65,91.8,94.65,1133737,0
2007-11-05,93.3,95.45,92.3,93.95,547276,0
2007-11-06,96.65,103.25,96.35,101.25,1521931,0
2007-11-07,103.8,104.6,98.35,100.2,1239912,0
2007-11-08,114.15,120.1,103.25,115.95,3867842,0
2007-11-09,96.85,108.4,90,90.85,6878368,0
2007-11-12,92.65,96.3,79.35,81.1,3536495,0
2007-11-13,83.85,87.45,82.5,83.55,2241577,0
2007-11-14,88.75,91.95,86.25,87.85,1593854,0
2007-11-15,87.6,93.3,86.15,91.95,2228843,0
2007-11-16,92.9,98.15,90.85,97.85,1426489,0
2007-11-19,96.65,100.3,90.45,91.4,2002724,0
2007-11-20,92.8,95,88.1,90.1,1482248,0
2007-11-21,84.65,88.6,81.8,86.1,1469057,0
2007-11-23,88.65,88.65,85.85,88.55,208498,0
2007-11-26,92.1,93.25,88.35,88.5,1162996,0
2007-11-27,90,91.35,78.65,82.6,1666342,0
2007-11-28,85,89.05,85,88.35,1535475,0
2007-11-29,88.5,96.85,88.5,95.8,1722365,0
2007-11-30,100.8,103.15,95.1,98.9,1853795,0
2007-12-03,96.5,98.35,92.1,92.4,1535941,0
2007-12-04,92.5,96,90.85,93.15,1360438,0
2007-12-05,96.65,98.3,91.45,92.05,1094548,0
2007-12-06,93.05,96.3,91.9,96,1012367,0
2007-12-07,97.75,106.55,96.8,105.95,2348185,0
2007-12-10,106.65,111.25,103.65,110.55,1436060,0
2007-12-11,110.3,110.85,100.9,102.55,1437973,0
2007-12-12,106.55,107.45,98.7,103.3,1463498,0
2007-12-13,102.6,108.3,100.25,105.05,1782061,0
2007-12-14,109.9,119.9,108.75,116.4,3970379,0
2007-12-17,119.65,123.25,110.45,113.45,2615396,0
2007-12-18,118.1,119.75,113.85,118.9,2041952,0
2007-12-19,118.1,123.15,116.1,121.95,1507930,0
2007-12-20,120.6,122.4,118.2,119.8,930412,0
2007-12-21,123.35,125.85,121.1,122.45,1160007,0
2007-12-24,124,125.85,122.05,125.7,412859,0
2007-12-26,127.25,127.5,122.05,125.05,576624,0
2007-12-27,121.9,124.1,117.5,121.1,754428,0
2007-12-28,122.4,122.4,115,115,1069972,0
2007-12-31,114.85,118.3,114.15,116.35,586534,0
2008-01-02,117.85,125.65,115.05,125.1,1332328,0
2008-01-03,124.5,126.35,120.5,123.9,1418840,0
2008-01-04,120.95,123,118.55,119.75,1269755,0
2008-01-07,122.5,124.7,109.75,113.4,2041462,0
2008-01-08,114.35,125.6,113.55,120.45,2176283,0
2008-01-09,119.05,124.8,105.95,117.3,2609807,0
2008-01-10,114.9,119.9,110,113.1,1963593,0
2008-01-11,114.2,122.8,113.55,121.65,1927977,0
2008-01-14,123.35,127.35,119,121.9,1187717,0
2008-01-15,117.55,118.1,105.45,106.45,2678912,0
2008-01-16,103.15,107.35,91.75,101.55,4766995,0
2008-01-17,105.5,111.65,92.65,93.45,3249562,0
2008-01-18,97.5,99.8,90.45,93.85,2375330,0
2008-01-22,84.4,102.8,79.6,100.7,3121462,0
2008-01-23,94.95,103.3,88.7,99.85,2772031,0
2008-01-24,97.75,104.6,95.5,103,1827764,0
2008-01-25,106.65,109,99.4,100.65,1468588,0
2008-01-28,99.2,100.75,93.6,96.15,1107319,0
2008-01-29,98.5,101.15,93.55,97,1624231,0
2008-01-30,96.3,96.6,90.85,91.55,1592911,0
2008-01-31,87.8,88.4,82.5,84.7,3021530,0
2008-02-01,84.4,90.65,84.4,88.15,2038536,0
2008-02-04,89.2,95.95,89.2,93.65,1632298,0
2008-02-05,91.95,93.4,83.45,83.75,1922328,0
2008-02-06,84.75,87.5,77.25,77.4,2417849,0
2008-02-07,77.4,83.2,71.4,79.45,3173939,0
2008-02-08,80.75,83.95,78,79.25,1144050,0
2008-02-11,80.3,90.95,79.7,88.95,1629056,0
2008-02-12,91.75,94.35,86.25,87.05,1326851,0
2008-02-13,96.15,103.75,91.55,101.7,2762899,0
2008-02-14,102.9,104.4,97.75,100.1,1791973,0
2008-02-15,97.3,99.5,90.8,92,1333706,0
2008-02-19,95,95.9,87.7,88.8,1123132,0
2008-02-20,83.85,90.8,80.6,90.15,1958726,0
2008-02-21,90,90.5,82.4,83.2,1102127,0
2008-02-22,84.05,84.35,76.6,83,1598793,0
2008-02-25,81.75,83.4,78.25,81.1,1138725,0
2008-02-26,79.95,82.05,77.05,79.95,1460941,0
2008-02-27,74.75,82.75,73.45,79.5,1813014,0
2008-02-28,78.25,79.45,75.6,75.95,923455,0
2008-02-29,74.85,78.15,70.95,71.45,1111424,0
2008-03-03,70,75.15,70,73.7,752351,0
2008-03-04,74.55,75.3,70.1,72.6,889748,0
2008-03-05,74.35,81.05,74,79.2,1539075,0
2008-03-06,78.4,81.2,74.2,74.2,1294518,0
2008-03-07,74,76.65,69.35,69.95,1462965,0
2008-03-10,71.45,72.25,60.85,61.95,1519921,0
2008-03-11,67,73.5,64,72.9,1898875,0
2008-03-12,81.65,81.65,72.45,74.65,3307771,0
2008-03-13,76.35,76.5,70.6,75.85,3102865,0
2008-03-14,77.95,78.5,71.5,72.8,1295786,0
2008-03-17,68.4,73.95,67.1,73.5,1264207,0
2008-03-18,76.55,80.15,75.1,79.6,1155196,0
2008-03-19,79.15,80.3,73.35,73.95,919983,0
2008-03-20,73.5,75.9,71.9,74.95,869379,0
2008-03-24,76.25,83,76,80.5,1061546,0
2008-03-25,82.4,87.5,81.25,85.65,1092109,0
2008-03-26,86.25,89.65,85,88.35,896246,0
2008-03-27,90.75,94.95,89.25,89.55,1343426,0
2008-03-28,93.45,95.75,91.75,95,1303107,0
2008-03-31,94.45,97.25,91.2,93,816013,0
2008-04-01,95,95.35,90.25,94.35,836286,0
2008-04-02,95.3,102.7,93.8,101,1272488,0
2008-04-03,98.75,105.6,97.6,98.25,1396644,0
2008-04-04,98.5,116.5,98.45,114.65,3057213,0
2008-04-07,117.75,122.25,106.35,109.5,2078707,0
2008-04-08,107.4,114.75,106.25,110.15,1198864,0
2008-04-09,111.55,112.5,107.5,109.5,889418,0
2008-04-10,108,112.2,104.2,109.6,944689,0
2008-04-11,105.75,110.95,105.05,106.55,680984,0
2008-04-14,107.15,117.4,106.7,116.6,1479092,0
2008-04-15,118.8,124.85,116.55,120.7,1576890,0
2008-04-16,124,126.95,122.25,123.2,1189065,0
2008-04-17,121.35,126.2,114.6,120.3,1771231,0
2008-04-18,122.75,131.15,121.25,128.75,1531522,0
2008-04-21,134.2,135,127.45,127.9,1613221,0
2008-04-22,130.1,131.6,127.5,128.7,970223,0
2008-04-23,130.35,130.95,120.6,121.75,978759,0
2008-04-24,122.9,123,111.5,118.65,1183692,0
2008-04-25,116.5,121.95,112.55,121.25,962627,0
2008-04-28,119.95,122.9,116.35,117.95,849603,0
2008-04-29,118.6,118.6,113,115.8,838320,0
2008-04-30,119.3,124.7,117.85,120.05,1460752,0
2008-05-01,119.7,119.9,106.9,113.15,1551696,0
2008-05-02,116.05,117.35,109,109.65,1057281,0
2008-05-05,109.95,110.6,105.6,107.45,729384,0
2008-05-06,107.9,120.75,107.2,117.4,1273610,0
2008-05-07,119.05,119.05,107.55,108.65,1365995,0
2008-05-08,110.5,111,106.1,109.2,797665,0
2008-05-09,111.25,118.45,109.5,117.7,1337445,0
2008-05-12,115.2,116,108.85,110.5,2123193,0
2008-05-13,113,121.25,109.1,118.5,1858112,0
2008-05-14,120.4,130,119.05,120.85,3410276,0
2008-05-15,124.25,125.75,116.25,119.05,2019871,0
2008-05-16,123.45,125.4,119.05,124.15,2705347,0
2008-05-19,127.55,134.95,120,122.35,3692055,0
2008-05-20,122,122.7,117.55,119.8,1530827,0
2008-05-21,121.95,124,115.4,117,1592592,0
2008-05-22,118.55,120.55,109.65,111.8,1395018,0
2008-05-23,109.75,117.5,109.3,117.2,979475,0
2008-05-27,113.65,115.7,107.05,110.85,1497315,0
2008-05-28,108.95,111.75,103.25,110.85,1627327,0
2008-05-29,106.75,107.4,100.45,101.2,1590360,0
2008-05-30,108.7,114.85,105.95,106.35,2224184,0
2008-06-02,106.25,110,102.5,104.15,1078101,0
2008-06-03,105.8,107,102,104.05,1094349,0
2008-06-04,104,104.45,100.1,100.8,763598,0
2008-06-05,102.25,107.4,101.4,107.4,1090281,0
2008-06-06,105,110.8,102.65,103.25,1036932,0
2008-06-09,105.05,105.05,95.75,97,861875,0
2008-06-10,96,96.1,91.65,93.95,1416485,0
2008-06-11,95.3,101.5,94.55,97.55,1605264,0
2008-06-12,100.35,101.25,93.6,94.1,1035444,0
2008-06-13,96.25,97.65,93.3,97.25,978209,0
2008-06-16,99.25,105.35,98.5,104.85,1049474,0
2008-06-17,107.45,111.75,103.1,104.15,1999663,0
2008-06-18,103.25,105.5,100.8,105.05,939985,0
2008-06-19,108.15,108.3,104.25,104.4,827703,0
2008-06-20,104.25,104.25,96.95,97.5,1062924,0
2008-06-23,99.8,101.1,96.75,99.45,876250,0
2008-06-24,98.5,100.9,95.55,97.8,665056,0
2008-06-25,98.25,99.25,94.8,95.85,751398,0
2008-06-26,94.95,94.95,87.45,89.25,1528077,0
2008-06-27,88.05,91.25,86.8,87.6,1381879,0
2008-06-30,87.6,89.75,82.2,84.25,1391036,0
2008-07-01,80.75,81.85,76.3,78.95,2197333,0
2008-07-02,80.55,80.55,72.35,72.7,1878495,0
2008-07-03,72.7,77.05,68.35,77.05,1100646,0
2008-07-07,78.05,80.8,73.55,76.9,1312710,0
2008-07-08,77.05,78.45,72.15,77.4,725526,0
2008-07-09,81,84.4,76.9,77.1,1126887,0
2008-07-10,74.2,78,70,74,1847044,0
2008-07-11,72.25,79.6,71.75,78.2,929963,0
2008-07-14,80.25,83.4,78.9,82.45,858376,0
2008-07-15,79.25,82.6,75.45,81.35,1165621,0
2008-07-16,82.95,88.7,82.3,84.5,1523073,0
2008-07-17,83.6,84.5,78,80.2,835968,0
2008-07-18,80.25,80.5,77.5,80.05,462023,0
2008-07-21,81.15,83.2,80.5,82.95,530115,0
2008-07-22,80.55,82.15,77.1,78.4,567126,0
2008-07-23,82.6,82.75,76.65,77.55,605346,0
2008-07-24,79.3,79.3,69.75,70,959438,0
2008-07-25,70.8,73.1,67.4,72.6,649955,0
2008-07-28,73.15,74.25,70,70.1,592481,0
2008-07-29,70.3,80.55,67.6,79,2040666,0
2008-07-30,78.7,83.5,77.1,80.35,1387924,0
2008-07-31,81.65,83.05,75.3,75.85,753309,0
2008-08-01,76,78,74.75,77.3,384637,0
2008-08-04,76.9,78.85,73.2,74.2,492080,0
2008-08-05,75.6,77.8,74.55,76.6,657165,0
2008-08-06,76.2,80.4,75.15,78.7,675475,0
2008-08-07,78.4,79.9,77.5,78.25,483800,0
2008-08-08,77.7,78,75.1,75.8,516794,0
2008-08-11,76.85,78.05,72.25,74.7,1079771,0
2008-08-12,77.25,82.5,75.55,77,2182273,0
2008-08-13,76.25,78,73.55,77.75,1131868,0
2008-08-14,75.85,78.75,75.7,77.95,465679,0
2008-08-15,80.3,82.9,79.3,82.5,859538,0
2008-08-18,83.55,85.15,79.3,80,761660,0
2008-08-19,80.1,82.1,78.85,82,416732,0
2008-08-20,84.3,90.25,83.75,89.8,1080583,0
2008-08-21,88.65,92.4,88.25,89.2,825663,0
2008-08-22,90,92.05,87.5,89.6,494479,0
2008-08-25,90.05,92.15,88.55,89.85,479647,0
2008-08-26,89.85,90.55,82.85,84.7,1053827,0
2008-08-27,84.4,88.3,82.75,86.95,513965,0
2008-08-28,86.7,89.1,85.8,87.95,776670,0
2008-08-29,88.7,91,86.45,89.15,310645,0
2008-09-02,89.5,89.5,83.75,84.55,647885,0
2008-09-03,83.05,85.65,77.85,78.5,845196,0
2008-09-04,77.85,79.35,72.05,73.35,1111121,0
2008-09-05,72.25,78.5,71,77.7,1001365,0
2008-09-08,79.7,80.85,71,72.75,988091,0
2008-09-09,71.1,72.1,60.05,60.4,1636824,0
2008-09-10,61,63.25,57.8,60.6,1684051,0
2008-09-11,58.55,63.75,55.35,62.5,1537315,0
2008-09-12,62.1,66.65,61.3,65.5,941825,0
2008-09-15,59.7,60.15,51.7,52.2,2180832,0
2008-09-16,47.6,57,44.5,56.9,2160001,0
2008-09-17,56.25,58.25,50.7,55.75,1290473,0
2008-09-18,56,60.2,53.6,60,1111751,0
2008-09-19,67.45,69.95,61.65,69.95,1183019,0
2008-09-22,68.2,73.35,65.95,70.75,1270398,0
2008-09-23,71.55,71.9,63.75,68.2,1139219,0
2008-09-24,71.4,73.8,66.8,68.25,1335724,0
2008-09-25,68.35,71.25,64.6,70.6,603750,0
2008-09-26,67.3,67.5,60.65,61.45,1152639,0
2008-09-29,58.9,59.8,47.05,51.2,1471578,0
2008-09-30,52.1,53,48.7,52.7,1397367,0
2008-10-01,55.3,60.45,52.85,59.2,1547136,0
2008-10-02,57.85,58.05,50,50.4,965165,0
2008-10-03,52.35,57.5,45.85,47.7,1717410,0
2008-10-06,44.5,44.65,37.1,44.45,1777356,0
2008-10-07,41.7,42.2,32.75,33.55,1748765,0
2008-10-08,30.85,36.45,27.55,32.9,1940767,0
2008-10-09,36.15,36.85,30.1,30.95,921396,0
2008-10-10,28.3,33.45,27.4,32.15,1444860,0
2008-10-13,36.05,38.7,34.15,38.3,1007390,0
2008-10-14,38.65,38.9,29.1,32.4,2676669,0
2008-10-15,31.25,32.05,28.05,28.4,1116823,0
2008-10-16,29.3,30.35,26.5,30,1162104,0
2008-10-17,28.25,31.95,27.5,30,1517166,0
2008-10-20,31.85,32.75,29.8,32.75,1299898,0
2008-10-21,31.25,34.4,31.1,32.5,836815,0
2008-10-22,30.65,31.25,26.7,27.85,1181381,0
2008-10-23,27.85,28.15,21.85,22.05,1479145,0
2008-10-24,18.6,20.25,18,18.85,1727362,0
2008-10-27,18.45,21.85,17.85,19.1,2234851,0
2008-10-28,20.95,21,16.85,20.6,1056909,0
2008-10-29,20.6,24.2,20.1,22.95,1019993,0
2008-10-30,25.3,26.2,22.2,24.1,1098472,0
2008-10-31,23.75,25.3,22.15,24,957218,0
2008-11-03,25.25,28.55,24.6,28.25,1460165,0
2008-11-04,30.9,33.45,30.35,31.85,2235128,0
2008-11-05,30.5,30.6,24.8,25.25,1450661,0
2008-11-06,24.05,24.5,21.9,23.3,1268072,0
2008-11-07,24.95,25.35,21.25,22.85,1064917,0
2008-11-10,24.5,24.75,17.8,18.5,2010901,0
2008-11-11,18,18.15,16.05,16.7,2095539,0
2008-11-12,12.95,14.55,11.35,11.9,4805719,0
2008-11-13,12.85,12.85,10.05,12.75,3072475,0
2008-11-14,12.4,14.3,12.35,14,1633208,0
2008-11-17,14,14.6,12.6,13.4,935458,0
2008-11-18,13.3,13.35,11.35,12.4,604796,0
2008-11-19,12.05,12.2,10.05,10.1,1099045,0
2008-11-20,9.4,10.65,7.75,9,1698925,0
2008-11-21,9.25,10.95,9.05,10.5,1149243,0
2008-11-24,11.25,16.2,10.75,15.9,2328278,0
2008-11-25,15.9,18.2,13.65,17.7,1386338,0
2008-11-26,15.75,19.4,15.6,16.95,1368454,0
2008-11-28,18.25,19.25,17.15,17.6,618505,0
2008-12-01,15.7,16.75,14.5,15.45,819207,0
2008-12-02,16.9,17.15,15.5,16.15,669467,0
2008-12-03,14.8,18.4,14.8,18.05,1026523,0
2008-12-04,17.1,17.15,15.6,16.25,775727,0
2008-12-05,15.6,16.4,14.55,16.25,679645,0
2008-12-08,17.7,17.8,16,16.6,1088395,0
2008-12-09,15.75,16.4,14.9,15,863906,0
2008-12-10,15.45,15.95,13.9,14.25,1420810,0
2008-12-11,13.15,15.65,12.4,14.25,1249700,0
2008-12-12,13,15.25,12.8,15.2,559877,0
2008-12-15,15.6,15.65,14.35,14.75,690727,0
2008-12-16,15.65,15.65,13.1,14.5,1077721,0
2008-12-17,14.35,17.5,14,17.3,1774928,0
2008-12-18,17.9,18,16.5,16.9,913029,0
2008-12-19,17,17.6,16.3,16.9,637430,0
2008-12-22,16.75,17.15,15.8,16.5,587893,0
2008-12-23,16.15,17.1,15.85,17,444504,0
2008-12-24,16.7,16.8,16.05,16.05,174882,0
2008-12-26,16.05,16.7,16,16.25,130556,0
2008-12-29,16.6,17.7,16.45,17.15,509155,0
2008-12-30,17.65,22.1,17.25,22.1,2506415,0
2008-12-31,21.75,22.75,20.65,21.85,996065,0
2009-01-02,21.6,25.9,21.25,24.2,1402721,0
2009-01-05,25,26.9,24.4,25.45,1604237,0
2009-01-06,24.3,26.35,23.55,24.75,1249781,0
2009-01-07,23.8,23.9,20.9,21.05,1157591,0
2009-01-08,20.7,22.5,20.25,21.8,1096324,0
2009-01-09,22.65,24.2,21.25,23.3,1482416,0
2009-01-12,23.25,23.45,20.1,20.55,743099,0
2009-01-13,20.2,20.5,18.3,18.55,1010409,0
2009-01-14,17.75,18,15.4,15.6,1416284,0
2009-01-15,16,17,13.85,15.9,1751804,0
2009-01-16,16.8,17.15,14.6,15.5,1406914,0
2009-01-20,15,15.35,12.9,13.15,1537983,0
2009-01-21,14.05,14.25,11.9,13.1,1915959,0
2009-01-22,12.75,12.75,11.15,11.55,1537513,0
2009-01-23,10.8,13.4,10.45,13,1400654,0
2009-01-26,13.85,13.9,11.9,12.3,1065802,0
2009-01-27,12.55,13.1,12.3,12.65,580185,0
2009-01-28,13.3,13.9,13.25,13.6,990905,0
2009-01-29,13.25,13.45,12.8,13.15,663203,0
2009-01-30,13.65,14.2,12.8,13.3,750004,0
2009-02-02,13.2,13.25,12.4,12.4,482720,0
2009-02-03,12.8,13.3,12.55,12.6,531977,0
2009-02-04,12.9,13.9,12.75,13.65,672769,0
2009-02-05,13.05,13.8,12.75,13.65,552773,0
2009-02-06,13.4,14.3,13.35,13.85,620294,0
2009-02-09,14.1,15.45,13.85,14.95,982735,0
2009-02-10,15.65,17.1,15.25,15.75,2029942,0
2009-02-11,16.05,16.25,14.3,15.05,1018114,0
2009-02-12,13.1,14.15,11.35,12.65,2240716,0
2009-02-13,13.05,13.65,12.65,13.3,672421,0
2009-02-17,13,13,11.75,12.05,719711,0
2009-02-18,12.25,12.6,11.45,11.8,707202,0
2009-02-19,12.35,12.4,11.45,11.6,740594,0
2009-02-20,11.3,11.55,10.65,11.35,635525,0
2009-02-23,11.85,11.9,9.75,10.4,1217318,0
2009-02-24,10.6,11.25,10.05,11.1,817570,0
2009-02-25,10.6,10.9,10.2,10.4,601349,0
2009-02-26,10.55,10.95,9.95,9.95,574385,0
2009-02-27,9.75,10.45,9.75,10.15,495702,0
2009-03-02,10.25,10.35,9.75,9.95,478814,0
2009-03-03,10.2,10.2,9.05,9.5,757901,0
2009-03-04,10.05,10.85,9.95,10.5,497662,0
2009-03-05,10.05,10.25,9.05,9.7,466789,0
2009-03-06,10.05,10.05,9.3,9.55,307648,0
2009-03-09,9,10.5,8.85,10.35,546691,0
2009-03-10,10.25,12.95,10.25,11.05,893120,0
2009-03-11,11.55,11.65,10.25,10.25,446444,0
2009-03-12,10.45,10.85,10,10.65,378713,0
2009-03-13,11,11.65,10.7,11.5,619064,0
2009-03-16,11.5,11.85,11,11.2,428961,0
2009-03-17,11,11.4,10.55,11.35,233862,0
2009-03-18,11.45,11.85,10.85,11.75,372520,0
2009-03-19,12,14,11.9,13.65,910654,0
2009-03-20,13.3,13.6,11.5,11.55,776147,0
2009-03-23,12.5,13.05,12,12.95,461122,0
2009-03-24,12.75,13.95,12.25,13.55,596168,0
2009-03-25,13.5,14.25,12.4,13.3,579688,0
2009-03-26,13.8,19.25,13.75,18.85,4188256,0
2009-03-27,18.65,21,16.65,19.65,3252278,0
2009-03-30,17.55,18.2,15,16.1,1886933,0
2009-03-31,17.2,19.2,15.55,16.85,2022230,0
2009-04-01,16.45,18.35,15.95,17.8,1715290,0
2009-04-02,19.4,19.5,16.65,16.85,2123656,0
2009-04-03,17.1,18,16.85,17.35,903199,0
2009-04-06,17,17.75,16.3,17.6,802554,0
2009-04-07,16.95,17.1,15.3,15.3,1299869,0
2009-04-08,15.75,16.25,15.2,15.8,829946,0
2009-04-09,17,17.4,16.55,17.15,919738,0
2009-04-13,16.7,17.95,16.55,17.9,962837,0
2009-04-14,17.75,19.45,17.65,18.25,1530674,0
2009-04-15,19.05,19.05,17.4,17.85,732088,0
2009-04-16,18,18.7,17.65,18,541630,0
2009-04-17,18.25,18.35,17.05,17.05,605005,0
2009-04-20,16.5,16.6,14.9,15.25,978287,0
2009-04-21,15.15,16.1,14.75,15.2,769846,0
2009-04-22,15.15,16.75,15.15,15.95,1241526,0
2009-04-23,16.4,16.5,15.4,15.7,749790,0
2009-04-24,15.75,16.35,15.4,16,651813,0
2009-04-27,15.5,15.6,14.9,14.95,849058,0
2009-04-28,14.9,14.9,14.1,14.55,521050,0
2009-04-29,15,16.05,14.8,15.35,1001513,0
2009-04-30,16.45,18.3,16.4,17.55,2194003,0
2009-05-01,18,18.15,17.05,17.5,610020,0
2009-05-04,18.25,20.7,17.9,20.2,2817634,0
2009-05-05,20.75,22.4,20.25,21,2040521,0
2009-05-06,22,22.85,21.3,22.6,1995369,0
2009-05-07,23.65,24,19.55,19.95,2110226,0
2009-05-08,20.75,21.6,19.1,19.6,1476827,0
2009-05-11,19.15,20.15,18.25,19.5,1046907,0
2009-05-12,20.2,20.45,18.25,18.6,1075458,0
2009-05-13,18.1,18.15,16.5,16.6,1087133,0
2009-05-14,16.85,17.05,15.9,16.75,1560893,0
2009-05-15,16.95,17.25,15.25,15.55,2030852,0
2009-05-18,15.85,16.2,14.7,16.2,1908744,0
2009-05-19,14.25,16.65,14,15.95,4368844,0
2009-05-20,17.25,20.95,16.6,19.85,4417554,0
2009-05-21,19,19.85,17.85,18.6,2556831,0
2009-05-22,19.75,19.75,17.5,18.5,1195788,0
2009-05-26,17.7,20.3,17.6,19.95,1905835,0
2009-05-27,19.95,22.3,19.65,21.25,2786408,0
2009-05-28,21.8,22.35,20.5,21.75,1534316,0
2009-05-29,22,22.95,20.75,21.15,1640376,0
2009-06-01,22.5,23,22.45,22.65,1490324,0
2009-06-02,22.7,25,22.5,24.9,2174071,0
2009-06-03,24.65,24.65,22.65,23.35,1542969,0
2009-06-04,24.15,25.55,23.55,25.2,1338717,0
2009-06-05,25.85,26.4,24.75,25.65,1641181,0
2009-06-08,25.1,26.1,24.05,25.75,1181241,0
2009-06-09,26.6,30.35,26.6,29.9,5041710,0
2009-06-10,30.95,31.45,28.05,31.2,4651287,0
2009-06-11,30.65,31.2,28.6,28.95,2559989,0
2009-06-12,28,28.95,27.6,28.35,1517443,0
2009-06-15,26.55,26.75,25,26.2,1422767,0
2009-06-16,26.8,28.2,25.75,25.75,1928696,0
2009-06-17,25.75,25.85,23.85,25,1492268,0
2009-06-18,25.3,25.55,23.75,23.95,1123995,0
2009-06-19,24.55,25.45,24.3,24.9,1538937,0
2009-06-22,24,24.05,21.8,21.9,1502078,0
2009-06-23,22.55,22.75,20.55,21.3,1672467,0
2009-06-24,22.1,23.2,21.95,23,1164099,0
2009-06-25,22.85,24.55,22.5,23.9,1188409,0
2009-06-26,23.9,24.75,23.4,24.25,699114,0
2009-06-29,24.75,25,23.55,23.65,942860,0
2009-06-30,24.3,24.5,22.75,23.5,665611,0
2009-07-01,23.75,24.25,22.45,22.8,679934,0
2009-07-02,22.5,22.5,21.65,21.85,671589,0
2009-07-06,21.25,21.25,19.3,19.75,1470310,0
2009-07-07,19.8,20,18.55,18.65,887599,0
2009-07-08,18.75,18.8,17.2,17.45,1069149,0
2009-07-09,18.7,19.9,18.15,18.85,1316638,0
2009-07-10,18.35,18.95,17.8,18.9,833979,0
2009-07-13,20.1,20.1,18.9,19.75,756236,0
2009-07-14,20.2,20.2,18.9,20.15,785890,0
2009-07-15,20.8,22.4,20.65,22.05,1276184,0
2009-07-16,22.05,24,21.55,24,1008413,0
2009-07-17,23.75,23.85,22.05,22.4,1062012,0
2009-07-20,23,23.5,22.25,22.8,744162,0
2009-07-21,23.65,24.95,23.2,24.4,1740905,0
2009-07-22,23.75,23.8,22.6,23.8,1095563,0
2009-07-23,24.4,24.6,23.45,23.9,851259,0
2009-07-24,24.75,26.85,24.65,26.6,2276471,0
2009-07-27,27.75,27.75,25.5,25.85,1562576,0
2009-07-28,25.25,25.8,24.3,25.5,1258454,0
2009-07-29,24.6,25.35,24,24.5,975050,0
2009-07-30,25.35,25.5,24.3,24.95,1271016,0
2009-07-31,24.35,24.35,23.35,24.05,921604,0
2009-08-03,24.9,25.25,24.5,25.1,982803,0
2009-08-04,24.5,25.8,24.3,25.55,871347,0
2009-08-05,25.5,25.55,24.8,25.35,1099910,0
2009-08-06,25.75,26.6,25.1,26.15,1243504,0
2009-08-07,26.5,26.7,25.6,26,745562,0
2009-08-10,25.65,27.3,25.6,26.7,1183112,0
2009-08-11,26.8,27.25,25.6,26.25,1153895,0
2009-08-12,23.6,24.35,22.05,22.35,4334870,0
2009-08-13,22.75,22.85,20.3,20.6,2590216,0
2009-08-14,20.75,21.45,20.5,20.85,1513827,0
2009-08-17,20,20.1,19,19.15,1417045,0
2009-08-18,19.85,20.25,19.5,19.55,968766,0
2009-08-19,19,19.85,18.65,19.5,1159771,0
2009-08-20,20.15,20.6,18.65,18.85,1802701,0
2009-08-21,19,19.4,18.65,18.95,1210491,0
2009-08-24,19.5,19.85,18.9,19.1,970788,0
2009-08-25,19.25,19.25,18.75,18.9,539450,0
2009-08-26,18.95,19,17.35,17.65,2541699,0
2009-08-27,17.3,17.75,16.55,17.75,1605616,0
2009-08-28,18.45,18.45,17.75,18.1,750816,0
2009-08-31,17.5,17.8,17.05,17.8,671940,0
2009-09-01,17.5,18.2,16.55,16.85,918332,0
2009-09-02,16.85,18,16.1,17.25,1123558,0
2009-09-03,17.9,17.9,17.2,17.65,868093,0
2009-09-04,17.75,17.85,17.35,17.6,656891,0
2009-09-08,18.25,20.5,17.6,20.35,2766859,0
2009-09-09,19.55,20.3,18.9,19.3,1798033,0
2009-09-10,19.65,20.4,19.2,20.35,1242191,0
2009-09-11,20.45,20.9,19.15,19.5,1348209,0
2009-09-14,19.1,19.4,18.8,19.2,514539,0
2009-09-15,19.55,20.8,19.5,20.75,1717620,0
2009-09-16,21.2,22.85,20.85,22.8,2896955,0
2009-09-17,23.4,24.5,21.5,22.85,2270131,0
2009-09-18,22.65,23.6,21.85,23,1297919,0
2009-09-21,22.35,23.35,21.8,22.95,1117071,0
2009-09-22,23.7,24.15,23.3,23.75,1149510,0
2009-09-23,24,24,22.8,22.9,591674,0
2009-09-24,23,23.25,20.75,20.75,1239300,0
2009-09-25,20.5,21.05,20.15,20.2,980000,0
2009-09-28,20.15,20.5,19.65,20.3,839659,0
2009-09-29,20.25,20.9,20.1,20.65,1243994,0
2009-09-30,20.75,21,19.95,20.15,711282,0
2009-10-01,20.25,20.25,19.15,19.2,767036,0
2009-10-02,18.5,19.9,18.3,19.4,689258,0
2009-10-05,19.5,19.85,19.15,19.2,476273,0
2009-10-06,19.5,20.4,19.5,19.75,631477,0
2009-10-07,19.75,20.2,19.75,20.1,296578,0
2009-10-08,20.5,20.65,19.35,19.5,1129827,0
2009-10-09,19.5,20.2,19.3,20.05,791660,0
2009-10-12,20.1,21.2,20.1,20.9,836971,0
2009-10-13,21,21.1,20.1,20.35,445933,0
2009-10-14,20.7,20.8,20.2,20.55,576666,0
2009-10-15,20.1,20.6,19.8,20.55,624511,0
2009-10-16,20.45,20.45,19.65,19.65,601063,0
2009-10-19,19.8,20.2,19.6,20.05,443989,0
2009-10-20,19.9,20.15,19.6,19.95,336487,0
2009-10-21,19.75,20.05,19.55,19.65,376004,0
2009-10-22,19.65,19.7,18.95,19.3,665447,0
2009-10-23,19.5,19.6,18.75,18.85,410783,0
2009-10-26,18.8,19.25,18.1,18.55,465383,0
2009-10-27,18.5,18.75,17.85,18.75,496468,0
2009-10-28,18.75,18.9,17.85,18.35,551194,0
2009-10-29,18.2,20.55,18.05,20,1235991,0
2009-10-30,20.15,20.55,19,19.15,687826,0
2009-11-02,19.1,19.8,18.45,18.65,766505,0
2009-11-03,18.3,19.35,18.25,18.45,1937664,0
2009-11-04,18.9,19.85,18.9,19.55,684106,0
2009-11-05,20.05,20.05,18.75,18.9,1106023,0
2009-11-06,18.6,19.75,18.35,18.55,555948,0
2009-11-09,19.5,20.6,19.25,20.6,2663283,0
2009-11-10,22.05,22.7,20.35,20.75,3999708,0
2009-11-11,20.25,20.35,19.2,19.35,2295092,0
2009-11-12,19.5,19.9,19.1,19.4,863456,0
2009-11-13,19.35,20.8,19.2,20.6,1438235,0
2009-11-16,21.15,21.15,20.3,20.55,1748783,0
2009-11-17,20.5,20.85,20.1,20.85,663912,0
2009-11-18,21.1,21.2,20.4,20.55,959557,0
2009-11-19,20.5,20.5,20,20.35,637942,0
2009-11-20,20,20,19.5,19.8,616463,0
2009-11-23,20.4,20.55,19.9,20.25,1046795,0
2009-11-24,20.05,20.2,19.35,19.65,579806,0
2009-11-25,19.85,19.85,19.4,19.65,319298,0
2009-11-27,18.9,19.5,18.5,19.15,457091,0
2009-11-30,19.25,19.75,19.25,19.45,435826,0
2009-12-01,19.9,20.45,19.8,20.1,674835,0
2009-12-02,20.6,21.45,20.5,21.25,2522779,0
2009-12-03,21.45,21.8,21,21.25,1434441,0
2009-12-04,21.7,22,20.8,22,1254516,0
2009-12-07,22.5,24.85,22.45,24.75,3257221,0
2009-12-08,24.7,25.05,23.75,23.85,1878515,0
2009-12-09,24.2,24.35,23.2,23.75,970051,0
2009-12-10,23.75,23.75,22.6,22.65,892975,0
2009-12-11,22.9,23.6,22.3,22.85,777689,0
2009-12-14,23.4,26.5,23.3,26.5,3457611,0
2009-12-15,26.85,29.95,26.45,28.8,7893729,0
2009-12-16,29.05,29.7,27.2,27.4,3000329,0
2009-12-17,26.85,29,26.25,28.95,2020481,0
2009-12-18,29.25,29.65,27.7,28.65,2537548,0
2009-12-21,29,31.3,28.75,31.15,3154841,0
2009-12-22,31.6,32,29.75,30.2,2518254,0
2009-12-23,30.7,30.75,29.9,30.45,815050,0
2009-12-24,30.45,30.75,30,30.25,434496,0
2009-12-28,30.25,31.4,29.9,30.1,961486,0
2009-12-29,30.4,30.4,28.8,29.15,939970,0
2009-12-30,28.5,29.25,28,28.9,1282415,0
2009-12-31,28.75,28.95,28.4,28.5,498407,0
2010-01-04,29.2,30.05,28.75,29.5,1335635,0
2010-01-05,29.6,31.9,29.2,31.65,2517660,0
2010-01-06,32.35,34.75,32.1,34,3413181,0
2010-01-07,34.1,34.45,32.55,32.9,1932390,0
2010-01-08,33.25,33.9,32.8,33.1,1355303,0
2010-01-11,34.2,34.3,33.4,33.6,1019606,0
2010-01-12,32.55,32.9,31.5,31.75,1173654,0
2010-01-13,32.3,32.8,30,32.35,1409663,0
2010-01-14,32.9,34.6,29.4,29.6,4237321,0
2010-01-15,30.1,30.25,27.9,28,2657478,0
2010-01-19,26.95,27.75,26.15,27.15,2747700,0
2010-01-20,26.5,27.35,25.5,25.6,2739713,0
2010-01-21,25.8,26.35,24.35,24.4,2179221,0
2010-01-22,23.85,23.95,22.5,22.85,3928608,0
2010-01-25,23.6,24.6,22.85,24.55,2629060,0
2010-01-26,24.25,25.4,23.55,24.2,2281981,0
2010-01-27,24.5,24.85,22.05,22.3,2842802,0
2010-01-28,22.95,23.35,22.05,22.4,1329855,0
2010-01-29,22.8,23.4,21.1,21.5,1695716,0
2010-02-01,21.65,23.3,21.6,23.3,1451196,0
2010-02-02,23.35,24.7,22.95,24.3,1788309,0
2010-02-03,24.5,25.25,23.55,23.65,1267254,0
2010-02-04,23.05,23.1,21.6,21.7,1821713,0
2010-02-05,21.75,22.8,21.35,22.8,1183295,0
2010-02-08,22.9,22.95,21.8,21.8,1125291,0
2010-02-09,22.5,22.85,22.05,22.4,1233362,0
2010-02-10,23.4,23.6,22.35,23.3,1329907,0
2010-02-11,24.65,25.55,24,25.4,5633563,0
2010-02-12,24.9,26.4,24.3,25.6,2854047,0
2010-02-16,26.1,27.5,26,27.4,2033231,0
2010-02-17,27.6,27.9,26.25,26.85,1400704,0
2010-02-18,26.5,27.25,26.2,26.4,1005300,0
2010-02-19,25.55,26.45,25.05,25.6,1744732,0
2010-02-22,25.7,25.95,24.5,24.75,1576490,0
2010-02-23,24.15,24.75,23.6,23.8,1447611,0
2010-02-24,24.35,24.55,23.6,23.75,1240831,0
2010-02-25,23.5,25.25,22.65,25.25,1860334,0
2010-02-26,25.3,26.3,24.65,24.8,1779849,0
2010-03-01,25.15,25.75,24,24.05,1181747,0
2010-03-02,24.5,24.85,23.85,24,1848895,0
2010-03-03,24.55,25.6,24.35,25.55,3316936,0
2010-03-04,25.75,26.2,24.8,25.15,2180986,0
2010-03-05,25.45,25.85,25,25.55,1584420,0
2010-03-08,25.8,25.85,24.65,25.35,1726343,0
2010-03-09,24.9,25.45,23.75,23.9,2063850,0
2010-03-10,24.35,24.95,24.15,24.4,1361719,0
2010-03-11,24.45,24.75,23.85,24.4,1090034,0
2010-03-12,24.85,25.15,24.55,24.85,923668,0
2010-03-15,24.65,25,24,24.2,766274,0
2010-03-16,24.3,24.45,23.65,23.75,1202770,0
2010-03-17,23.85,24.2,23.45,23.65,1081277,0
2010-03-18,23.5,23.85,22.85,23.05,1119489,0
2010-03-19,22.75,23,22.1,22.65,1412545,0
2010-03-22,22.1,22.75,22.05,22.4,811306,0
2010-03-23,22.5,23.45,22.2,23.45,1804801,0
2010-03-24,23.35,24.4,22.85,24.25,1683773,0
2010-03-25,24.5,24.75,23.4,23.8,1375023,0
2010-03-26,24.2,25.2,24.15,25.05,1951280,0
2010-03-29,25.55,27.4,25.3,27.4,3063647,0
2010-03-30,26.6,29.85,26.6,29.75,5065741,0
2010-03-31,28.8,29.7,27.85,27.95,1703538,0
2010-04-01,28.7,29.1,27.4,28.1,1808870,0
2010-04-05,28.55,28.8,27.8,28.2,723805,0
2010-04-06,28,28.9,28,28.35,754505,0
2010-04-07,30.4,32.15,30.05,31.1,8132955,0
2010-04-08,30.55,31.15,29.85,30.85,2369375,0
2010-04-09,31.2,31.3,30.1,30.15,1394850,0
2010-04-12,30.4,30.65,30,30.1,815837,0
2010-04-13,30.2,30.9,30.1,30.5,994487,0
2010-04-14,30.9,31.4,30.6,31.25,1667108,0
2010-04-15,30.95,31.85,30.85,31.55,1641495,0
2010-04-16,31.5,31.5,29.15,29.25,2608748,0
2010-04-19,29.65,30.1,28.1,28.8,2480892,0
2010-04-20,29.25,30.4,29,30.05,1799836,0
2010-04-21,29.7,30.1,29.1,29.8,1382880,0
2010-04-22,29.4,29.85,28.85,29.8,876475,0
2010-04-23,30,30.55,29.6,30.4,1056041,0
2010-04-26,30.5,31.2,29.8,29.8,910733,0
2010-04-27,29.55,30.05,28.4,28.55,1231959,0
2010-04-28,28.7,29.75,28.35,28.6,985473,0
2010-04-29,30,31.4,29.95,31.3,1922498,0
2010-04-30,31.2,31.45,30.15,30.55,1520982,0
2010-05-03,30.85,34.6,30.85,34.6,3099003,0
2010-05-04,33.45,33.7,31.5,31.5,2717644,0
2010-05-05,30.5,31.45,29.6,30.35,2661656,0
2010-05-06,30.1,31.3,26.6,29.05,3294863,0
2010-05-07,30.15,30.75,27.9,29.75,3112510,0
2010-05-10,32.4,33.25,31.2,32.1,2051094,0
2010-05-11,33,33.4,29.5,29.7,5624965,0
2010-05-12,30.5,31.15,30.2,30.6,1916146,0
2010-05-13,30.5,30.85,29.95,30.15,1445591,0
2010-05-14,30,30.6,29.35,30.45,3842096,0
2010-05-17,30.5,30.5,27.6,28.65,2306902,0
2010-05-18,29.6,29.85,27.15,27.5,2104711,0
2010-05-19,27.1,27.45,24,25.6,4178116,0
2010-05-20,24.1,25.05,23.75,24,2751449,0
2010-05-21,23.75,25.9,23.35,25.2,3090894,0
2010-05-24,25.3,26.25,24.25,24.3,1415729,0
2010-05-25,23.25,24,22.8,23.9,1378538,0
2010-05-26,24.95,25.4,23.95,24.05,1518073,0
2010-05-27,25.1,25.85,24.75,25.75,1487470,0
2010-05-28,25,25.1,24.05,24.35,2004826,0
2010-06-01,23.75,23.95,23,23.1,1069799,0
2010-06-02,23.3,23.8,22.6,23.35,1542253,0
2010-06-03,23.75,24.25,23.25,23.8,1431168,0
2010-06-04,23.05,24.45,22.9,22.9,1198892,0
2010-06-07,22.95,23.95,22.5,22.5,1334392,0
2010-06-08,22.8,23.15,21.55,21.75,1159973,0
2010-06-09,22.25,22.6,21.1,21.25,1035314,0
2010-06-10,22.15,22.7,21.95,22.65,1578187,0
2010-06-11,22.5,24.05,22.2,23.95,1010525,0
2010-06-14,24.3,24.5,23.3,23.45,1144751,0
2010-06-15,24.2,25.7,23.9,25.65,1692228,0
2010-06-16,25.25,25.95,25.1,25.7,1154204,0
2010-06-17,26.1,26.45,25.45,26,1383355,0
2010-06-18,25.9,26.25,25.2,25.2,1153383,0
2010-06-21,26,26.45,25.05,25.4,1126274,0
2010-06-22,25.15,25.55,22.6,23.75,1507663,0
2010-06-23,24.2,24.2,22.9,23.85,1074891,0
2010-06-24,23.65,23.7,22.8,22.9,808455,0
2010-06-25,23,23.95,22.5,23.9,797536,0
2010-06-28,24.85,25.45,24.2,24.35,1048441,0
2010-06-29,23.7,23.7,22.5,22.5,1201923,0
2010-06-30,22.85,23.85,22.75,23.2,1022643,0
2010-07-01,23.5,24.55,22.4,24.45,1472165,0
2010-07-02,24.5,25.65,24,25.4,1522458,0
2010-07-06,26.05,28.05,26,26.75,2379066,0
2010-07-07,26.4,27.6,26.4,27.4,1233651,0
2010-07-08,28.45,29.25,27.75,29.05,2670926,0
2010-07-09,28.6,30.95,28.4,30.8,2603518,0
2010-07-12,30.8,30.8,28.8,29.4,1752438,0
2010-07-13,29.9,30.45,28.9,29.4,1350104,0
2010-07-14,29.35,30.5,28.65,30.4,1897245,0
2010-07-15,30.4,30.9,29.65,30.9,1081853,0
2010-07-16,30.45,31.1,30,30.75,1013611,0
2010-07-19,30.9,31.8,30.8,31.7,1254811,0
2010-07-20,31,31.95,30.55,31.85,1127558,0
2010-07-21,32.2,32.35,31.25,31.5,1269738,0
2010-07-22,32.45,32.5,31.5,31.75,1440017,0
2010-07-23,32,32.2,31.5,31.75,1163715,0
2010-07-26,31.8,32.4,31.3,32.4,766750,0
2010-07-27,32.5,32.55,29.85,30.15,1920009,0
2010-07-28,30.15,31.6,30,31,832279,0
2010-07-29,31.1,31.4,29.45,30,1143401,0
2010-07-30,29.35,29.85,29,29.75,530077,0
2010-08-02,30.75,31,30.05,30.9,1279432,0
2010-08-03,32.05,32.25,30.95,31.45,1752812,0
2010-08-04,30.15,31.25,30.15,31.05,1279527,0
2010-08-05,30.75,32.15,30.6,32,1130961,0
2010-08-06,31.95,32.7,31.65,32.45,1185883,0
2010-08-09,33,33.05,32.35,32.85,1315509,0
2010-08-10,30.75,31,29.6,29.95,3296605,0
2010-08-11,29,29.25,26.35,27.55,2442932,0
2010-08-12,27.75,29.85,27.5,29.3,1935433,0
2010-08-13,29.35,29.85,28.75,28.85,942942,0
2010-08-16,28.75,29.75,28.5,28.9,928634,0
2010-08-17,29.65,29.75,29.15,29.45,710466,0
2010-08-18,29.5,29.6,29.15,29.35,556584,0
2010-08-19,29,29.4,28.5,28.5,683457,0
2010-08-20,28.4,28.8,27.75,28.45,453334,0
2010-08-23,28.75,29.25,28.4,28.55,562739,0
2010-08-24,28,28.4,27.35,27.45,864139,0
2010-08-25,27.3,28.75,27.05,28.65,1111303,0
2010-08-26,29,29.5,28.45,28.75,1036823,0
2010-08-27,29.25,30.15,28.5,30.05,1072210,0
2010-08-30,30.1,30.9,29.35,29.4,1139227,0
2010-08-31,29.25,30.8,28.9,30.75,1382705,0
2010-09-01,31.25,32.25,31.05,31.65,1444276,0
2010-09-02,31.75,32.4,31.55,32.25,989192,0
2010-09-03,32.75,33.15,31.65,31.95,1502955,0
2010-09-07,31.7,32.6,31,32.4,1441459,0
2010-09-08,34.45,36.75,34.2,36.2,6496334,0
2010-09-09,36.95,37.45,35.25,35.8,2562765,0
2010-09-10,36.55,37.35,36.1,36.35,2131977,0
2010-09-13,36.8,37.25,35.1,36,1792387,0
2010-09-14,35.75,36.8,35.3,35.9,1162741,0
2010-09-15,35.55,36.6,35.1,36.15,1235560,0
2010-09-16,35.6,37.05,35.5,36.8,1149112,0
2010-09-17,37,37.05,36.15,36.6,1276604,0
2010-09-20,36.8,37.65,36.3,37.5,1991324,0
2010-09-21,37.45,40,37.2,39.85,3839709,0
2010-09-22,39.7,40.8,38.5,39.45,2215050,0
2010-09-23,38.75,39.75,37.7,39.3,2505808,0
2010-09-24,40.1,41.55,40.05,41.55,1626434,0
2010-09-27,42.15,42.15,40.7,41.45,1678866,0
2010-09-28,41.8,42.7,40.5,42.05,1572122,0
2010-09-29,42.15,46.3,41.55,44.55,3540277,0
2010-09-30,46.45,47.35,45.2,46.65,3094956,0
2010-10-01,46.15,46.15,43.1,43.4,2813917,0
2010-10-04,43.7,43.75,41.05,41.05,3005734,0
2010-10-05,41.95,42.95,41.45,41.5,2187455,0
2010-10-06,44,45.05,42.9,44.75,3890620,0
2010-10-07,45.35,47.5,45.15,47.45,3417502,0
2010-10-08,47.1,47.25,45.05,45.5,2860161,0
2010-10-11,46.3,47.7,46.25,47.1,1722527,0
2010-10-12,47.3,47.9,46.1,46.6,2189823,0
2010-10-13,47.35,48.1,47.2,47.75,1550774,0
2010-10-14,48.25,51.2,48,49.25,2960149,0
2010-10-15,50,50.35,45.35,45.55,3484895,0
2010-10-18,45.05,45.75,44.05,44.9,3335495,0
2010-10-19,45,45,39.95,40.25,4114924,0
2010-10-20,41.25,43.2,40.8,42.35,2214269,0
2010-10-21,42.6,43.05,40.9,41.95,2267287,0
2010-10-22,41.9,43.05,41.35,42.4,1092518,0
2010-10-25,43.5,43.75,42.25,42.25,1458424,0
2010-10-26,43.4,43.55,42.75,43.2,1739198,0
2010-10-27,43.05,43.8,41.95,42.8,1417496,0
2010-10-28,43.35,43.7,42,42.55,1092120,0
2010-10-29,41.5,42.2,40.4,41.65,1639776,0
2010-11-01,42.25,42.55,40.15,40.95,1309539,0
2010-11-02,41.5,42.7,40.65,42.35,971799,0
2010-11-03,42.35,44.2,41.9,43.85,1463615,0
2010-11-04,44.85,46.45,44.4,46.15,2127440,0
2010-11-05,47.2,47.65,46.45,47.15,1868867,0
2010-11-08,47.45,47.6,46.5,47.05,1583877,0
2010-11-09,48.75,48.85,45.1,45.4,3870414,0
2010-11-10,45.75,45.75,43.2,45.2,2083865,0
2010-11-11,43.55,45.15,42.55,44.4,1459733,0
2010-11-12,43.75,44.55,42.05,42.5,1136555,0
2010-11-15,42.6,43.2,41.85,42.05,967756,0
2010-11-16,41.05,41.7,38.7,39.25,2654023,0
2010-11-17,38,38.3,35.55,36.35,3972286,0
2010-11-18,37.95,38.05,35.9,35.95,2494470,0
2010-11-19,36.1,38.3,35.9,38.2,1682228,0
2010-11-22,37.55,39.05,37,38.4,2025239,0
2010-11-23,37,38.8,36.8,37.75,1796224,0
2010-11-24,38.3,38.85,37.9,38.75,1017578,0
2010-11-26,38.5,38.5,37.55,37.65,441288,0
2010-11-29,37.85,38.25,35.7,36.5,1944260,0
2010-11-30,36.45,36.45,34.4,34.7,2460000,0
2010-12-01,36.05,36.2,34.7,34.8,1748254,0
2010-12-02,35.5,35.85,34.9,35.45,2042586,0
2010-12-03,34.9,37,34.9,36.85,2470675,0
2010-12-06,37.2,38.5,37.05,37.85,1568066,0
2010-12-07,39.1,39.1,36.4,36.45,1416712,0
2010-12-08,36.45,36.8,35.15,36.25,1014745,0
2010-12-09,36.75,36.8,35.5,36,838475,0
2010-12-10,36.05,36.25,35.05,35.15,1488417,0
2010-12-13,35.45,35.6,34.05,34.15,1750459,0
2010-12-14,34,35.55,34,34.5,1432817,0
2010-12-15,34.65,35.2,34.45,34.45,861762,0
2010-12-16,34.7,34.75,33.9,34.45,838735,0
2010-12-17,34.3,34.6,33.3,33.35,1198969,0
2010-12-20,33.65,34.55,33.2,34.05,1436039,0
2010-12-21,34.6,35.55,34.25,35.05,1682178,0
2010-12-22,35.3,35.7,34.35,34.6,1000362,0
2010-12-23,34.5,35.95,34.4,35.65,1137902,0
2010-12-27,35.55,35.55,34.4,34.65,1016454,0
2010-12-28,34.65,34.95,33.5,33.75,1151185,0
2010-12-29,34.1,34.15,33.5,33.55,745297,0
2010-12-30,33.6,34.4,33.6,34.35,1090739,0
2010-12-31,34.25,34.7,33.8,34.6,591375,0
2011-01-03,35.25,35.95,35.05,35.25,1279269,0
2011-01-04,35.5,36.75,34.8,34.8,2400264,0
2011-01-05,34.9,35.45,34.6,34.9,930138,0
2011-01-06,35.2,35.7,34.65,35.1,1724437,0
2011-01-07,35.3,35.9,35,35.6,1401331,0
2011-01-10,36.45,37.9,36.35,37.85,2868555,0
2011-01-11,39.2,39.45,38.4,39,2516594,0
2011-01-12,39.5,40.2,38.95,39.4,1844943,0
2011-01-13,39.05,39.25,37.75,38.35,2346870,0
2011-01-14,36.65,37.1,35.8,35.85,3173999,0
2011-01-18,35.85,38.85,35.8,38.85,2891870,0
2011-01-19,38.9,38.9,36.5,37,2329048,0
2011-01-20,36.35,37.95,35.8,37.55,1508827,0
2011-01-21,38.25,38.45,36.9,37,994781,0
2011-01-24,37.45,39.1,37.1,38.95,2328956,0
2011-01-25,38.65,38.65,36.15,36.75,2077730,0
2011-01-26,36.6,36.75,33.75,35.2,4422402,0
2011-01-27,35,35.6,34.4,35.3,1923446,0
2011-01-28,35.7,35.75,34,34.05,1505823,0
2011-01-31,34.75,34.9,34.4,34.5,1075589,0
2011-02-01,35.1,35.75,34.65,34.65,1418175,0
2011-02-02,35.4,37.5,35.05,37.25,2750725,0
2011-02-03,37.45,38.2,36.55,38.05,1633626,0
2011-02-04,37.35,37.45,36.15,36.25,2035357,0
2011-02-07,36.8,37.65,36.5,36.6,1164100,0
2011-02-08,36.4,37.1,36.25,36.3,1480818,0
2011-02-09,36.3,36.9,36.1,36.35,1352452,0
2011-02-10,35.9,37.2,35.5,37.2,1415007,0
2011-02-11,37.05,39.35,36.7,38.65,2485315,0
2011-02-14,38.75,40.6,38.7,40.4,2307417,0
2011-02-15,40.3,41.6,39.6,40.5,2766314,0
2011-02-16,41.15,42.35,40.9,41.75,2038067,0
2011-02-18,42.45,42.85,41.75,42.6,2540972,0
2011-02-22,41.55,41.7,38.25,38.3,4801151,0
2011-02-23,38.5,39.55,36.5,37.95,3051862,0
2011-02-24,37.65,39.25,37.3,38.7,1672100,0
2011-02-25,39.55,39.7,36.75,36.75,2441608,0
2011-02-28,37.1,37.4,34.95,35.3,2948721,0
2011-03-01,35.4,36.3,34.75,35.45,2904208,0
2011-03-02,35.5,36.25,35.15,36,2033256,0
2011-03-03,37,37.25,34.4,35.45,3430945,0
2011-03-04,35.5,35.75,34.75,35,1582628,0
2011-03-07,35.3,35.45,33.3,33.85,2516991,0
2011-03-08,33.75,34.6,33.55,34.2,1138540,0
2011-03-09,34.1,34.95,34,34.85,1175623,0
2011-03-10,34.1,34.1,32.6,32.9,2118905,0
2011-03-11,31.75,32.4,31.3,31.55,2448195,0
2011-03-14,32.9,33.8,32.3,33.45,3153175,0
2011-03-15,33.85,35.9,33.25,35.7,4645257,0
2011-03-16,35.65,35.75,33.6,34.2,2541777,0
2011-03-17,34.9,35.25,34.25,34.65,1654272,0
2011-03-18,34.7,34.95,32.5,32.85,2541447,0
2011-03-21,33.55,34.15,33.3,33.75,1254031,0
2011-03-22,33.8,33.95,32.65,32.95,1329664,0
2011-03-23,33.1,33.45,32.25,33.45,1222579,0
2011-03-24,33.75,33.85,32.75,32.85,1386907,0
2011-03-25,33.05,33.15,32.6,32.6,906903,0
2011-03-28,33.6,34.8,33.55,34.8,2705605,0
2011-03-29,34.8,35.5,34.05,35.05,1804934,0
2011-03-30,35.85,36.25,35.4,35.4,1671648,0
2011-03-31,35.6,35.75,34.15,35.05,1638140,0
2011-04-01,34.95,35.1,33.7,33.85,1895636,0
2011-04-04,34,34.15,32.75,32.85,1962569,0
2011-04-05,33.35,33.85,32.9,33.55,1376330,0
2011-04-06,33.95,34.85,33.9,34.7,2039808,0
2011-04-07,34.7,34.9,33.3,33.8,1604478,0
2011-04-08,34.3,34.3,33.2,33.5,1126678,0
2011-04-11,33.6,33.7,32.75,32.95,960083,0
2011-04-12,32.6,32.7,31.75,32.4,1697818,0
2011-04-13,32.7,33.5,32.5,32.75,1445397,0
2011-04-14,32.35,32.45,31.8,32.15,1180569,0
2011-04-15,32,32.2,31.3,31.3,1633804,0
2011-04-18,31.05,31.05,29.35,30.9,1945469,0
2011-04-19,30.8,31.6,30.25,30.75,1148146,0
2011-04-20,31.25,31.7,30.75,31.35,1045799,0
2011-04-21,31.6,32,31.3,31.8,1244445,0
2011-04-25,31.95,32.35,31.8,32.15,565572,0
2011-04-26,32.25,32.5,32,32.4,756344,0
2011-04-27,32.05,32.3,31.45,32.25,813768,0
2011-04-28,31.6,32.6,31.1,32.25,2121023,0
2011-04-29,33.15,34.65,33.05,34.25,3298906,0
2011-05-02,33.55,34.25,33.3,33.4,1157038,0
2011-05-03,33.25,33.25,31.5,31.7,1643621,0
2011-05-04,31.2,31.65,30.5,30.7,1377809,0
2011-05-05,30.65,31.05,30.35,30.55,1015388,0
2011-05-06,31.25,31.25,30.7,30.8,981958,0
2011-05-09,30.9,31.2,30.05,30.5,1245435,0
2011-05-10,31.25,32.7,31,32.4,3553364,0
2011-05-11,32.55,32.7,31.1,31.15,1319204,0
2011-05-12,31.05,32.05,30.75,31.85,1273540,0
2011-05-13,31.55,31.75,30.8,30.8,1057270,0
2011-05-16,30.6,31.25,29.9,29.9,1099210,0
2011-05-17,29.65,29.7,28.4,28.7,1767470,0
2011-05-18,28.95,29.5,28.85,29.15,747133,0
2011-05-19,29.45,29.6,28.55,28.95,1010739,0
2011-05-20,28.55,28.7,27.45,27.95,1504921,0
2011-05-23,27.25,27.75,26.85,27.65,954222,0
2011-05-24,27.95,28.25,27,27.1,1468135,0
2011-05-25,26.9,27.6,26.75,27.3,1152523,0
2011-05-26,27.05,27.8,27.05,27.4,1019717,0
2011-05-27,27.7,28.35,27.65,28.35,887942,0
2011-05-31,29.75,30.75,29.6,30.15,1823771,0
2011-06-01,30.45,30.45,29.05,29.2,1223595,0
2011-06-02,29.5,29.65,28.8,29.1,603965,0
2011-06-03,28.5,28.7,28.1,28.55,1023707,0
2011-06-06,28.45,29.2,28.45,28.5,605513,0
2011-06-07,28.75,29.1,28.2,28.5,609219,0
2011-06-08,28.25,28.25,25.75,26.1,2432842,0
2011-06-09,26.25,26.45,25.65,25.8,1110810,0
2011-06-10,25.65,25.95,24.8,25.1,1109649,0
2011-06-13,25.25,25.95,25.25,25.45,912756,0
2011-06-14,25.95,27.1,25.9,26.9,2542941,0
2011-06-15,26.35,27,26,26.3,871930,0
2011-06-16,26.3,26.9,25.3,25.65,1060156,0
2011-06-17,26.1,26.5,25.15,25.45,1225669,0
2011-06-20,25.2,25.55,24.8,25.4,512110,0
2011-06-21,25.5,26.1,25,25.7,718357,0
2011-06-22,25.85,27.6,25.45,27.45,1249705,0
2011-06-23,26.75,28.4,26,28.35,1204058,0
2011-06-24,28.35,28.7,27.55,27.85,1069931,0
2011-06-27,27.95,28.7,27.25,28.65,791934,0
2011-06-28,28,28.25,27.25,27.35,838465,0
2011-06-29,27.7,28.1,27.25,27.3,541745,0
2011-06-30,27.7,28.5,27.4,27.75,1511391,0
2011-07-01,27.5,28.2,26.75,27.7,1011444,0
2011-07-05,27.75,28.5,27.4,28.5,660280,0
2011-07-06,28.25,28.25,23.35,26.15,2998391,0
2011-07-07,26.3,26.35,24.35,25.05,2328006,0
2011-07-08,24.75,24.85,24.2,24.55,1012756,0
2011-07-11,24.25,24.25,23,23.4,1434768,0
2011-07-12,22.7,23,21.7,22.8,1998061,0
2011-07-13,22.8,24.45,22.75,23.65,1853500,0
2011-07-14,23.55,23.85,23.15,23.65,953222,0
2011-07-15,23.75,24,22.7,22.95,530013,0
2011-07-18,22.3,22.6,21.8,22.25,878039,0
2011-07-19,22.2,23.1,22.15,23.05,586489,0
2011-07-20,23.25,23.95,23.1,23.9,760806,0
2011-07-21,24.25,24.3,23.4,23.75,648395,0
2011-07-22,23.9,25.1,23.55,25.1,787247,0
2011-07-25,24.45,24.9,24,24.15,504213,0
2011-07-26,24.15,24.55,23.75,24.1,346737,0
2011-07-27,24.15,24.15,22.1,23.3,1323160,0
2011-07-28,23.15,24.45,22.6,23.55,731828,0
2011-07-29,23.05,24.25,22.25,24,1117025,0
2011-08-01,24.7,25,23.75,24.7,1015475,0
2011-08-02,24.4,24.75,23.95,24.05,704481,0
2011-08-03,23.8,24.3,22.7,23.45,796019,0
2011-08-04,22.25,22.65,21,21.25,974729,0
2011-08-05,21.5,21.9,18.8,20.2,1451072,0
2011-08-08,18.15,18.7,16.4,16.75,1739528,0
2011-08-09,16.85,18.05,16.65,17.8,1325383,0
2011-08-10,17.2,20,16.75,18.2,1417843,0
2011-08-11,18.8,21.1,18.55,20.8,1051649,0
2011-08-12,21.15,22.2,19.4,19.55,853364,0
2011-08-15,19.8,20.9,19.75,20.6,628783,0
2011-08-16,20.4,20.5,19.7,20.3,633147,0
2011-08-17,20.55,20.65,19.2,19.25,535194,0
2011-08-18,17.45,19.75,16.9,18.25,1373247,0
2011-08-19,17.55,19.25,17.3,17.4,694320,0
2011-08-22,17.8,18.15,15.85,15.85,1190759,0
2011-08-23,16.25,18.2,15.9,18.1,1145965,0
2011-08-24,18.2,18.2,17.3,18.05,479757,0
2011-08-25,18.05,18.25,16.85,17.1,726704,0
2011-08-26,16.95,18.15,16.8,18,536328,0
2011-08-29,18.4,18.9,17.8,18.9,401449,0
2011-08-30,18.8,18.95,18,18.35,482696,0
2011-08-31,18.4,18.85,18.05,18.3,787344,0
2011-09-01,18.5,18.6,17.4,17.55,466339,0
2011-09-02,17.25,17.25,16.45,16.7,589223,0
2011-09-06,16.25,16.4,15.35,15.65,898310,0
2011-09-07,16.25,16.45,16,16.1,905281,0
2011-09-08,15.9,16.05,15.1,15.2,921324,0
2011-09-09,15.05,15.15,14.1,14.25,1003410,0
2011-09-12,15.25,15.35,13.3,13.6,1180614,0
2011-09-13,13.7,14.45,13,13.45,1249583,0
2011-09-14,13.45,13.55,12.15,13.05,2367545,0
2011-09-15,13,13.3,12.3,12.35,1324853,0
2011-09-16,12.25,12.5,11.35,11.75,1572911,0
2011-09-19,11.05,11.35,10.6,11,880614,0
2011-09-20,11.05,11.35,10,10,1580642,0
2011-09-21,10.05,11.85,10.05,11.25,1980758,0
2011-09-22,10.7,10.95,10.3,10.5,1180018,0
2011-09-23,10.5,11.2,10.2,11,1312157,0
2011-09-26,11.5,11.7,10.25,10.8,1072273,0
2011-09-27,11.2,11.4,10.6,10.6,861272,0
2011-09-28,10.75,11.1,10.1,10.15,1001847,0
2011-09-29,10.5,10.65,9.05,9.4,1879587,0
2011-09-30,9.25,9.3,8.9,8.9,719106,0
2011-10-03,8.75,8.8,7.55,7.55,1423219,0
2011-10-04,7.45,8.55,7.3,8.5,1537487,0
2011-10-05,8.55,9.6,8.2,9.45,1755855,0
2011-10-06,9.5,10.5,9.25,10.4,1435034,0
2011-10-07,10.35,10.5,9.15,9.4,1263826,0
2011-10-10,9.65,9.9,9,9.3,606988,0
2011-10-11,9,9.45,8.9,9.35,574603,0
2011-10-12,9.45,10.1,9.35,9.65,764381,0
2011-10-13,9.55,9.9,9.05,9.45,753004,0
2011-10-14,9.75,10.2,9.35,9.35,753010,0
2011-10-17,9.4,9.45,8.55,8.6,675045,0
2011-10-18,8.75,9.7,8.15,9.65,987210,0
2011-10-19,9.45,9.6,8.85,9,799666,0
2011-10-20,9,11.4,8.7,11.15,2129978,0
2011-10-21,11.15,11.75,10.5,10.7,1752966,0
2011-10-24,11,12.3,10.75,12.15,1503142,0
2011-10-25,12.75,12.85,10.9,10.95,2073504,0
2011-10-26,11.25,11.7,10.75,10.95,893657,0
2011-10-27,11.8,12.3,11.1,11.65,2097395,0
2011-10-28,11.8,12.7,11.3,12.05,1913957,0
2011-10-31,11.75,11.8,10.85,11.05,1615114,0
2011-11-01,10.2,10.7,10,10.35,799941,0
2011-11-02,10.85,10.95,10.05,10.4,805089,0
2011-11-03,10.5,10.65,9.75,10.2,679569,0
2011-11-04,10.1,10.75,10.05,10.5,854444,0
2011-11-07,10.45,10.55,9.9,10.15,429726,0
2011-11-08,10.45,10.5,10.05,10.35,338977,0
2011-11-09,10.1,10.1,9.5,9.55,517939,0
2011-11-10,9.8,9.95,8.95,9.35,700804,0
2011-11-11,9.4,9.7,9.25,9.55,359117,0
2011-11-14,9.45,9.5,9.05,9.25,347091,0
2011-11-15,9.05,9.2,8.75,8.75,375041,0
2011-11-16,8.75,8.85,8,8.1,860038,0
2011-11-17,8.2,8.65,8.1,8.15,658076,0
2011-11-18,8.5,8.55,7.75,7.85,477263,0
2011-11-21,7.75,8,7.5,7.6,610864,0
2011-11-22,7.1,8.2,7,8,1078633,0
2011-11-23,7.85,8.35,7.65,8.05,849690,0
2011-11-25,8.1,8.2,7.9,7.9,251024,0
2011-11-28,8.4,8.5,8.15,8.35,415398,0
2011-11-29,8.35,8.35,7.55,7.7,608459,0
2011-11-30,7.95,9.2,7.9,9.15,1146099,0
2011-12-01,8.65,9.4,8.55,9.35,622145,0
2011-12-02,9.5,9.55,8.55,8.75,680440,0
2011-12-05,8.7,8.85,8.15,8.4,991065,0
2011-12-06,8.35,8.4,8.05,8.05,482149,0
2011-12-07,8.2,8.5,8,8.2,694862,0
2011-12-08,8.15,8.2,7.9,7.95,353938,0
2011-12-09,8,8.1,7.9,8.1,332127,0
2011-12-12,7.85,8,7.45,7.55,622255,0
2011-12-13,7.7,7.7,7.1,7.15,502610,0
2011-12-14,7.05,7.2,6.3,6.4,1050602,0
2011-12-15,6.55,6.9,6.35,6.75,468383,0
2011-12-16,6.75,6.85,6.35,6.35,447818,0
2011-12-19,6.3,6.35,6.05,6.15,340800,0
2011-12-20,6.25,7,6.25,7,872473,0
2011-12-21,6.65,6.95,6.5,6.65,571427,0
2011-12-22,6.6,7.25,6.55,6.9,832045,0
2011-12-23,7,7.15,6.65,6.75,548863,0
2011-12-27,6.55,6.75,6.45,6.6,491523,0
2011-12-28,6.5,6.65,6.4,6.6,401850,0
2011-12-29,6.8,7,6.65,6.8,735918,0
2011-12-30,6.65,6.75,6.45,6.7,515425,0
2012-01-03,6.95,7,6.55,6.85,609789,0
2012-01-04,6.75,6.85,6.65,6.85,221108,0
2012-01-05,6.75,6.9,6.65,6.8,510076,0
2012-01-06,6.65,6.85,6.5,6.6,361127,0
2012-01-09,6.5,7.15,6.5,7,833058,0
2012-01-10,7,7.45,6.9,7.2,1115280,0
2012-01-11,7.3,9.95,7.15,9.7,3680310,0
2012-01-12,9.9,10.2,8.85,10.1,3250107,0
2012-01-13,9.5,10,9.05,9.1,1961520,0
2012-01-17,9.4,9.9,9.3,9.35,1183797,0
2012-01-18,9.5,10.8,9.2,10.55,2413705,0
2012-01-19,10.75,11.7,8.65,9,5648413,0
2012-01-20,8.95,9.4,8.65,8.8,1675476,0
2012-01-23,9.1,9.1,8.5,8.55,799289,0
2012-01-24,8.35,8.55,8.15,8.4,830841,0
2012-01-25,8.55,8.6,8,8.15,1159788,0
2012-01-26,8.25,9.3,8.2,8.75,2011271,0
2012-01-27,8.9,9.4,8.85,9.2,1763902,0
2012-01-30,9.15,9.55,8.75,9.1,1436134,0
2012-01-31,9.35,9.4,8.6,8.8,1218378,0
2012-02-01,8.95,9.15,8.7,8.8,660692,0
2012-02-02,8.8,9,8.65,8.85,894285,0
2012-02-03,9.05,9.15,8.6,8.65,1441743,0
2012-02-06,8.6,8.95,8.4,8.8,794723,0
2012-02-07,8.9,9.4,8.8,9.15,1454112,0
2012-02-08,9.25,10.3,9.25,10.15,3133372,0
2012-02-09,10.35,11.65,10.05,11,5036961,0
2012-02-10,10.65,10.75,10.05,10.25,2223316,0
2012-02-13,10.7,10.85,10.05,10.25,1228238,0
2012-02-14,9.95,10,9.25,9.45,1669247,0
2012-02-15,9.5,9.75,9.15,9.2,1053756,0
2012-02-16,9.2,9.6,9,9.25,1052495,0
2012-02-17,9.8,10.25,9.65,10.1,2142742,0
2012-02-21,10.5,11.2,10.25,10.7,2234476,0
2012-02-22,10.35,10.85,10.15,10.4,1317574,0
2012-02-23,10,10.05,9.5,9.7,1434812,0
2012-02-24,9.65,9.75,9.25,9.3,1078415,0
2012-02-27,9.2,9.65,9,9.3,641520,0
2012-02-28,10,10.05,9.45,9.55,1275904,0
2012-02-29,9.65,9.65,9.25,9.3,686426,0
2012-03-01,9.25,9.35,8.8,8.8,1022396,0
2012-03-02,8.9,9.15,8.85,8.95,350842,0
2012-03-05,8.95,9.15,8.6,8.7,399344,0
2012-03-06,8.55,8.85,8.4,8.65,502363,0
2012-03-07,8.75,8.85,8.55,8.7,227540,0
2012-03-08,8.75,8.95,8.6,8.75,402700,0
2012-03-09,8.75,9.05,8.6,8.8,484959,0
2012-03-12,8.8,9.2,8.75,8.9,288297,0
2012-03-13,9,9.3,8.75,9.25,582092,0
2012-03-14,9.4,9.4,8.9,8.95,376491,0
2012-03-15,9,9.2,8.85,9.15,329594,0
2012-03-16,9.1,9.55,8.95,9.55,988067,0
2012-03-19,9.35,9.5,9,9.1,555158,0
2012-03-20,8.6,9.8,8.35,9.5,3060871,0
2012-03-21,9.55,9.6,8.75,8.9,886718,0
2012-03-22,8.75,9,8.55,8.6,442461,0
2012-03-23,8.6,9,8.55,8.85,455216,0
2012-03-26,8.9,9.1,8.55,8.55,628361,0
2012-03-27,8.6,8.7,8.5,8.6,475833,0
2012-03-28,8.5,8.55,8.05,8.2,707689,0
2012-03-29,8.1,8.15,7.55,7.8,1390761,0
2012-03-30,7.9,7.95,7.65,7.75,460970,0
2012-04-02,7.75,7.8,7.05,7.3,977999,0
2012-04-03,7.35,7.4,7,7.2,662217,0
2012-04-04,7.05,7.2,6.7,6.8,948873,0
2012-04-05,6.8,7.05,6.65,6.95,615677,0
2012-04-09,6.7,6.95,6.7,6.75,222852,0
2012-04-10,6.75,6.85,6.5,6.6,1013456,0
2012-04-11,6.8,7.05,6.65,6.9,628625,0
2012-04-12,7,7.15,6.85,6.9,397085,0
2012-04-13,7,7,6.6,6.75,299479,0
2012-04-16,7.25,7.25,6.65,6.95,409950,0
2012-04-17,7.15,7.55,6.9,7.15,627840,0
2012-04-18,7.05,7.3,6.95,7.1,527240,0
2012-04-19,6.9,7.25,6.9,7.15,266009,0
2012-04-20,7.1,7.2,6.85,7,181984,0
2012-04-23,6.75,6.85,6.6,6.85,230051,0
2012-04-24,6.75,6.95,6.75,6.9,133949,0
2012-04-25,6.95,7.25,6.65,6.65,399351,0
2012-04-26,6.75,6.9,6.7,6.75,185290,0
2012-04-27,6.75,6.85,6.65,6.85,135019,0
2012-04-30,6.7,7,6.5,6.5,679477,0
2012-05-01,6.7,7.1,6.7,6.85,679831,0
2012-05-02,6.9,6.95,6.6,6.8,231827,0
2012-05-03,6.9,6.9,6.65,6.8,194817,0
2012-05-04,6.75,6.9,6.6,6.6,204703,0
2012-05-07,6.55,6.65,6.5,6.5,280396,0
2012-05-08,6.5,6.55,6.25,6.45,315542,0
2012-05-09,6.3,6.5,6.15,6.3,264166,0
2012-05-10,6.3,6.65,6.3,6.35,285082,0
2012-05-11,6.4,6.55,6.4,6.5,185709,0
2012-05-14,6.55,6.55,6.25,6.35,187285,0
2012-05-15,6.25,6.35,6.2,6.25,235789,0
2012-05-16,6.2,6.4,6.2,6.2,256270,0
2012-05-17,6.2,6.35,5.15,5.25,598135,0
2012-05-18,5.25,5.45,4.45,4.45,1261308,0
2012-05-21,4.5,5.05,4.45,4.95,489024,0
2012-05-22,5.1,5.3,4.9,4.9,369868,0
2012-05-23,4.9,5.1,4.65,4.9255,208014,0
2012-05-24,5,5.15,4.6625,4.775,196640,0
2012-05-25,4.75,4.822,4.6,4.6005,243469,0
2012-05-29,4.6,4.9495,4.5,4.9,242640,0
2012-05-30,4.8,4.9,4.66,4.69,197270,0
2012-05-31,4.7,4.9,4.55,4.55,115966,0
2012-06-01,4.45,4.729,4.45,4.5,226757,0
2012-06-04,4.5,4.6995,4.45,4.45,162175,0
2012-06-05,4.65,5.25,4.55,5.2,1179826,0
2012-06-06,5.1,5.35,4.8645,5.2,613335,0
2012-06-07,5.2,5.25,4.8,4.95,275012,0
2012-06-08,4.95,4.95,4.708,4.725,206586,0
2012-06-11,4.8,4.8,4.5,4.5,351595,0
2012-06-12,4.5,4.9,4.5,4.75,596165,0
2012-06-13,4.9,4.9,4.6,4.65,219740,0
2012-06-14,5.6,5.8,5.25,5.25,1827739,0
2012-06-15,5.3,5.75,5.15,5.75,1095631,0
2012-06-18,5.7,6.05,5.55,5.75,868530,0
2012-06-19,6,6.05,5.6,5.6,343721,0
2012-06-20,5.7,5.8,5.5,5.8,384428,0
2012-06-21,5.9,5.9,5.45,5.5,256902,0
2012-06-22,5.65,5.75,5.5,5.6,273308,0
2012-06-25,5.55,5.55,5.25,5.4,209330,0
2012-06-26,5.35,5.4,5.25,5.3,134257,0
2012-06-27,5.15,5.4,5.15,5.3,455346,0
2012-06-28,5.3,5.3,4.95,4.95,682380,0
2012-06-29,5.1,5.25,5.0995,5.15,241213,0
2012-07-02,5.15,5.45,5.15,5.4,232885,0
2012-07-03,5.4,5.7,5.4,5.65,211923,0
2012-07-05,5.55,5.65,5.4,5.55,175153,0
2012-07-06,5.4,5.65,5.3,5.65,136217,0
2012-07-09,5.6,5.65,5.15,5.2,328734,0
2012-07-10,5.15,5.35,5,5,257774,0
2012-07-11,5.1,5.15,5,5.1,135355,0
2012-07-12,4.95,5.05,4.75,5.05,156671,0
2012-07-13,5.1,5.2,5,5.025,120399,0
2012-07-16,4.95,5.1,4.85,5,102380,0
2012-07-17,5,5.1,4.95,5.1,103371,0
2012-07-18,5,5.1,4.9,5.05,156362,0
2012-07-19,5,5.1,4.95,5.05,138933,0
2012-07-20,4.85,5,4.85,4.85,134612,0
2012-07-23,4.8,4.975,4.65,4.9,171016,0
2012-07-24,4.8,4.893,4.65,4.655,123737,0
2012-07-25,4.75,5,4.65,4.75,199743,0
2012-07-26,4.763,5.05,4.675,5.05,302937,0
2012-07-27,5.05,5.15,4.9,5,163705,0
2012-07-30,4.804,4.9,4.55,4.701,213209,0
2012-07-31,4.65,4.85,4.6025,4.665,154937,0
2012-08-01,4.75,4.9,4.65,4.7,94246,0
2012-08-02,4.75,4.9005,4.642,4.65,201001,0
2012-08-03,4.663,4.85,4.663,4.85,146689,0
2012-08-06,4.8,5.05,4.8,5.05,246603,0
2012-08-07,5.1,5.2,4.95,5.1,250192,0
2012-08-08,5.1,5.1,4.9,5.05,138739,0
2012-08-09,5.1,5.45,5,5.3,580848,0
2012-08-10,5.35,5.5,5,5.05,376021,0
2012-08-13,5.15,5.3,4.9,5,230853,0
2012-08-14,4.9,5.1,4.9,5.1,170217,0
2012-08-15,4.95,5,4.9425,4.975,76744,0
2012-08-16,4.85,5,4.85,4.95,175185,0
2012-08-17,5,5,4.959,4.959,107502,0
2012-08-20,4.95,5.4,4.95,5.35,623217,0
2012-08-21,5.15,5.5,5.1,5.3,401899,0
2012-08-22,5.35,5.4,5.15,5.4,147013,0
2012-08-23,5.25,5.4,5.1,5.25,176503,0
2012-08-24,5.15,5.2,4.9,5.05,234806,0
2012-08-27,5.1,5.25,5.05,5.2,202001,0
2012-08-28,5.25,5.35,5.15,5.35,229672,0
2012-08-29,5.05,5.05,4.75,4.8005,576352,0
2012-08-30,4.75,4.837,4.75,4.75,181845,0
2012-08-31,4.75,4.8455,4.7,4.75,174103,0
2012-09-04,4.45,4.5995,4.2,4.2,685497,0
2012-09-05,4.25,4.35,4.2,4.35,183425,0
2012-09-06,4.3,4.3,3.8,4.15,445532,0
2012-09-07,4.15,4.2,4,4,229399,0
2012-09-10,4,4.15,3.825,4.05,195221,0
2012-09-11,3.9,4.241,3.9,4.225,389720,0
2012-09-12,4.1,4.253,4.1,4.131,196995,0
2012-09-13,4.35,4.35,4.125,4.15,168809,0
2012-09-14,4.05,4.276,4,4.15,264495,0
2012-09-17,4.15,4.25,4.15,4.2,150440,0
2012-09-18,4.1625,4.2055,4.05,4.1,236142,0
2012-09-19,4,4.0975,3.95,4.05,493621,0
2012-09-20,4,4.15,3.95,4.15,228259,0
2012-09-21,4.15,4.5,4.1,4.5,333340,0
2012-09-24,4.35,4.45,4.245,4.2775,182023,0
2012-09-25,4.3,4.4,4.25,4.2605,107890,0
2012-09-26,4.3,4.55,4.3,4.35,217486,0
2012-09-27,4.4,4.5,4.2,4.5,324043,0
2012-09-28,4.4,4.4505,4.25,4.291,87747,0
2012-10-01,4.25,4.41,4.1505,4.185,88731,0
2012-10-02,4.25,4.335,4.15,4.2,31407,0
2012-10-03,4.25,4.2965,4.1,4.1,77152,0
2012-10-04,4.1,4.25,4.1,4.1785,204637,0
2012-10-05,4.25,4.25,4.1,4.2,73923,0
2012-10-08,4.2,4.2495,4.15,4.15,58772,0
2012-10-09,4.15,4.25,4.15,4.25,59672,0
2012-10-10,4.25,4.3485,4.15,4.175,72441,0
2012-10-11,4.1255,4.298,4.1255,4.165,67592,0
2012-10-12,4.1435,4.247,3.913,3.95,195908,0
2012-10-15,3.895,4.0495,3.895,4,140023,0
2012-10-16,3.9515,4,3.91,3.95,124795,0
2012-10-17,3.85,4.047,3.8,3.905,273776,0
2012-10-18,3.863,3.95,3.55,3.551,658690,0
2012-10-19,3.5,3.74,3.12,3.12,1026159,0
2012-10-22,3.15,3.35,3.15,3.2,295687,0
2012-10-23,3.2,3.3505,3.19,3.3,239590,0
2012-10-24,3.25,3.35,3.1,3.15,189709,0
2012-10-25,3.3,3.45,3.15,3.3,223514,0
2012-10-26,3.35,3.45,3.2625,3.35,55240,0
2012-10-31,3.55,3.55,3.4465,3.4575,123579,0
2012-11-01,3.45,3.5,3.4,3.4995,86961,0
2012-11-02,3.45,3.69,3.45,3.6,131131,0
2012-11-05,3.65,3.8885,3.65,3.814,241499,0
2012-11-06,3.75,3.95,3.75,3.95,244946,0
2012-11-07,3.95,3.95,3.577,3.6075,198701,0
2012-11-08,3.593,3.7485,3.5525,3.612,55946,0
2012-11-09,3.5,3.8,3.5,3.75,103770,0
2012-11-12,3.6,4.05,3.6,3.9,220414,0
2012-11-13,3.75,3.9165,3.7,3.9,114903,0
2012-11-14,3.75,3.9,3.7,3.7,224248,0
2012-11-15,3.695,3.7,3.5,3.5075,112764,0
2012-11-16,3.45,3.5,3.05,3.15,287920,0
2012-11-19,3.25,3.25,3.15,3.2145,304598,0
2012-11-20,3.25,3.25,2.925,3,223664,0
2012-11-21,3,3.05,2.9125,3.0465,103179,0
2012-11-23,3,3.0945,3,3.03,55285,0
2012-11-26,3.03,3.15,3.03,3.1145,88602,0
2012-11-27,3.1,3.4,3.05,3.25,192348,0
2012-11-28,3.25,3.55,3.25,3.4805,272274,0
2012-11-29,3.4,3.649,3.4,3.5895,127920,0
2012-11-30,3.6,3.75,3.551,3.725,175886,0
2012-12-03,3.6995,3.7255,3.35,3.55,110712,0
2012-12-04,3.55,3.6395,3.3075,3.575,108238,0
2012-12-05,3.55,3.595,3.3,3.425,126980,0
2012-12-06,3.35,3.496,3.35,3.4005,38440,0
2012-12-07,3.3,3.6,3.3,3.54,168483,0
2012-12-10,3.21,3.49,3.21,3.34,461620,0
2012-12-11,3.31,3.45,3.301,3.41,284435,0
2012-12-12,3.4,4.18,3.4,4.08,1332121,0
2012-12-13,4.01,4.12,3.8,3.95,461002,0
2012-12-14,3.93,4.17,3.93,4.03,414361,0
2012-12-17,4.1,4.14,4.01,4.03,126515,0
2012-12-18,4,4.04,3.93,3.95,182616,0
2012-12-19,3.9,4.36,3.85,4.32,764762,0
2012-12-20,4.27,4.3299,4.13,4.15,365745,0
2012-12-21,4.04,4.111,3.95,4.01,676014,0
2012-12-24,3.99,4,3.88,3.94,144566,0
2012-12-26,3.93,4.23,3.93,4.06,401226,0
2012-12-27,4.14,4.34,4.06,4.17,457255,0
2012-12-28,4.1,4.38,4.05,4.16,745253,0
2012-12-31,4.15,4.29,4.07,4.27,518454,0
2013-01-02,4.4,4.57,4.38,4.51,555486,0
2013-01-03,4.6,5.39,4.6,4.97,1511805,0
2013-01-04,4.93,5.16,4.88,5.06,810088,0
2013-01-07,5.06,5.06,4.8,4.82,699406,0
2013-01-08,4.84,5.23,4.75,5.15,843000,0
2013-01-09,5.25,5.73,5.24,5.5,1377951,0
2013-01-10,5.55,5.5699,5.29,5.45,569196,0
2013-01-11,5.45,5.68,5.4,5.59,504170,0
2013-01-14,5.6,5.65,5.27,5.39,507757,0
2013-01-15,5.3,5.53,5.25,5.5,256515,0
2013-01-16,5.48,5.5,5.3,5.32,196489,0
2013-01-17,5.4,5.75,5.32,5.57,553429,0
2013-01-18,5.6,5.6,5.355,5.38,229569,0
2013-01-22,5.35,5.98,5.31,5.96,1046274,0
2013-01-23,6.02,6.0998,5.67,5.7,667390,0
2013-01-24,5.71,5.851,5.62,5.68,629386,0
2013-01-25,5.7,5.77,5.55,5.62,165738,0
2013-01-28,5.62,5.64,5.4,5.59,299560,0
2013-01-29,5.56,5.59,5.411,5.44,196259,0
2013-01-30,5.43,5.64,5.35,5.37,308148,0
2013-01-31,5.35,5.45,5.16,5.34,312724,0
2013-02-01,5.35,5.5,5.33,5.405,163300,0
2013-02-04,5.33,5.88,5.25,5.45,493824,0
2013-02-05,5.54,5.65,5.3501,5.46,385709,0
2013-02-06,5.43,5.58,5.38,5.52,198679,0
2013-02-07,5.53,5.55,5.37,5.41,298508,0
2013-02-08,5.42,5.43,5.24,5.38,224517,0
2013-02-11,5.48,5.65,5.33,5.58,584851,0
2013-02-12,5.62,6,5.54,5.79,1128637,0
2013-02-13,5.94,6.1,5.57,5.66,913032,0
2013-02-14,5.55,6.14,5.55,5.97,1062728,0
2013-02-15,6.02,6.06,5.66,5.72,737664,0
2013-02-19,5.72,5.95,5.55,5.64,1005584,0
2013-02-20,6.01,6.09,5.6,5.67,1910230,0
2013-02-21,5.6,5.66,5.03,5.15,1282348,0
2013-02-22,5.26,5.43,5.15,5.2,592528,0
2013-02-25,5.2,5.3,4.65,4.74,1161299,0
2013-02-26,4.74,4.88,4.5,4.51,728196,0
2013-02-27,4.29,4.52,4.22,4.49,563169,0
2013-02-28,4.47,4.6599,4.4,4.45,382724,0
2013-03-01,4.48,4.64,4.31,4.46,378492,0
2013-03-04,4.47,4.47,4.29,4.29,394411,0
2013-03-05,4.3,4.41,4.2838,4.39,314587,0
2013-03-06,4.43,4.89,4.43,4.64,558067,0
2013-03-07,4.78,4.78,4.54,4.67,128883,0
2013-03-08,4.75,4.88,4.651,4.82,279451,0
2013-03-11,4.83,4.85,4.67,4.73,284841,0
2013-03-12,4.72,4.87,4.58,4.75,173065,0
2013-03-13,4.75,4.82,4.43,4.55,311100,0
2013-03-14,4.56,4.6695,4.41,4.44,452779,0
2013-03-15,4.4,4.65,4.4,4.62,469932,0
2013-03-18,4.52,4.62,4.35,4.38,299872,0
2013-03-19,4.3,4.53,4.11,4.16,501853,0
2013-03-20,4.21,4.55,4.15,4.35,389920,0
2013-03-21,4.2,4.4,4.17,4.2,240498,0
2013-03-22,4.24,4.36,4.08,4.156,296591,0
2013-03-25,4,4,3.57,3.71,944327,0
2013-03-26,3.65,3.75,3.6,3.74,229244,0
2013-03-27,3.67,3.79,3.65,3.73,173020,0
2013-03-28,3.71,3.72,3.62,3.62,260565,0
2013-04-01,3.62,3.79,3.53,3.58,212562,0
2013-04-02,3.65,3.67,3.5,3.54,171419,0
2013-04-03,3.56,3.59,3.5,3.51,277577,0
2013-04-04,3.51,3.65,3.45,3.54,184888,0
2013-04-05,3.5,3.6,3.37,3.56,163056,0
2013-04-08,3.6,3.77,3.6,3.69,173181,0
2013-04-09,3.73,4.47,3.69,4.41,1596550,0
2013-04-10,4.32,4.48,4.2,4.45,645847,0
2013-04-11,4.46,4.69,4.43,4.52,436427,0
2013-04-12,4.49,4.5,4.25,4.48,165674,0
2013-04-15,4.39,4.43,3.87,3.98,1141702,0
2013-04-16,4.07,4.16,3.94,4.04,172230,0
2013-04-17,4,4.29,3.95,4.09,422997,0
2013-04-18,4.08,4.275,4.04,4.17,227349,0
2013-04-19,4.11,4.29,4.02,4.19,337264,0
2013-04-22,4.22,4.28,4.139,4.16,244120,0
2013-04-23,4.19,4.375,4.12,4.3,618032,0
2013-04-24,4.34,4.59,4.3,4.47,503804,0
2013-04-25,4.53,4.63,4.44,4.59,419894,0
2013-04-26,4.58,4.8525,4.545,4.81,768567,0
2013-04-29,4.81,5.25,4.75,5.2,933362,0
2013-04-30,5.1,5.35,4.96,5.04,894506,0
2013-05-01,5.02,5.03,4.76,4.84,377192,0
2013-05-02,4.87,5.4,4.75,5.37,602563,0
2013-05-03,5.36,5.439,5.07,5.08,506705,0
2013-05-06,5.06,5.25,5.02,5.12,359991,0
2013-05-07,5.15,5.18,4.75,4.84,642112,0
2013-05-08,4.8,4.9,4.59,4.72,379632,0
2013-05-09,4.68,4.929,4.6,4.81,337709,0
2013-05-10,4.8,5.39,4.79,5.37,1069509,0
2013-05-13,5.41,5.79,5.41,5.49,1801414,0
2013-05-14,5.39,5.51,5.2,5.35,954038,0
2013-05-15,5.43,6.05,5.43,5.72,1980880,0
2013-05-16,5.76,5.91,5.34,5.45,888696,0
2013-05-17,5.5,5.73,5.46,5.61,1313018,0
2013-05-20,6.7,9.86,6.38,9.56,22422537,0
2013-05-21,11.02,11.4,9.45,9.48,22850202,0
2013-05-22,9.43,9.74,8.05,8.17,8102683,0
2013-05-23,7.75,8.38,7.62,7.94,5562021,0
2013-05-24,8.18,8.81,7.8,8.03,4600319,0
2013-05-28,8.56,8.77,7.73,7.95,4467867,0
2013-05-29,7.66,8.1,7.62,7.85,2565101,0
2013-05-30,8.03,8.24,7.8,7.82,1927542,0
2013-05-31,7.71,7.85,7.27,7.34,1749544,0
2013-06-03,7.26,7.55,7.05,7.53,1794629,0
2013-06-04,7.57,8.1,7.55,7.6,2302053,0
2013-06-05,6.99,7.3,6.67,6.9,3158928,0
2013-06-06,6.98,7.1,6.8,7.04,1187633,0
2013-06-07,7.21,7.34,6.75,6.82,1389923,0
2013-06-10,6.73,7.87,6.7,7.74,3333599,0
2013-06-11,7.42,7.6,7.01,7.08,2521239,0
2013-06-12,7.13,7.26,6.69,6.72,1850157,0
2013-06-13,6.67,6.96,6.59,6.88,1236724,0
2013-06-14,6.97,7.03,6.63,6.87,1209323,0
2013-06-17,7.18,7.3,6.91,6.99,2083451,0
2013-06-18,6.99,7.13,6.81,6.88,930246,0
2013-06-19,6.84,6.95,6.58,6.66,1241886,0
2013-06-20,6.53,6.64,6.13,6.19,1577664,0
2013-06-21,6.33,6.53,6.1,6.37,2072910,0
2013-06-24,6.19,6.25,5.9,6.02,1645742,0
2013-06-25,6.18,6.39,6.06,6.33,1297130,0
2013-06-26,6.49,7.08,6.47,6.9,2218789,0
2013-06-27,6.99,7.23,6.91,7.11,3570746,0
2013-06-28,7.02,7.34,7,7.2,1318314,0
2013-07-01,7.3,7.62,7.2415,7.28,1437789,0
2013-07-02,7.25,7.56,6.83,6.99,1722927,0
2013-07-03,6.93,7.179,6.89,7.01,533029,0
2013-07-05,7.23,7.96,7.21,7.96,3259435,0
2013-07-08,8.35,8.55,7.81,8.13,4158338,0
2013-07-09,8.12,8.22,7.56,7.63,2024095,0
2013-07-10,7.49,7.86,7.4,7.75,1143787,0
2013-07-11,7.98,8.15,7.68,7.94,1765734,0
2013-07-12,7.95,8.15,7.7,7.78,1326585,0
2013-07-15,8.15,8.95,8,8.95,5545744,0
2013-07-16,8.87,9.2,8.5,8.98,4789763,0
2013-07-17,9.11,9.18,8.55,8.8,1874168,0
2013-07-18,8.79,9.12,8.62,8.77,1689584,0
2013-07-19,8.65,9.01,8.58,8.75,1008360,0
2013-07-22,8.79,9.58,8.75,9.44,2766473,0
2013-07-23,9.5,9.91,9.15,9.2,2993788,0
2013-07-24,9.25,9.51,8.77,8.93,1695528,0
2013-07-25,8.93,9.16,8.76,9.05,1211054,0
2013-07-26,8.88,9.1,8.73,8.89,1269089,0
2013-07-29,9.5,9.55,9.08,9.28,2523206,0
2013-07-30,9.37,9.47,9.15,9.41,2010809,0
2013-07-31,9.41,9.6,9.27,9.32,1551189,0
2013-08-01,9.42,9.49,8.8,8.88,1622986,0
2013-08-02,8.85,8.95,8.35,8.4,1467541,0
2013-08-05,8.57,9,8.55,8.75,1486008,0
2013-08-06,9,9.23,8.65,8.74,2103198,0
2013-08-07,8.22,8.4,7.96,8.02,1996215,0
2013-08-08,8.1,8.48,8.021,8.31,1622585,0
2013-08-09,8.19,8.42,8.13,8.407,1159026,0
2013-08-12,8.27,8.68,8.27,8.48,1004582,0
2013-08-13,8.58,8.68,8.25,8.3,860534,0
2013-08-14,8.46,8.49,7.81,7.94,2581099,0
2013-08-15,7.82,7.82,7.53,7.59,1407718,0
2013-08-16,7.59,7.81,7.51,7.63,1488052,0
2013-08-19,7.65,7.69,7.28,7.31,1474613,0
2013-08-20,7.46,7.9,7.34,7.82,1847498,0
2013-08-21,7.7,8.35,7.68,8.16,2396879,0
2013-08-22,8.27,8.43,8.04,8.23,1199810,0
2013-08-23,8.43,8.48,8.19,8.34,1339935,0
2013-08-26,8.45,8.58,8.23,8.31,1585870,0
2013-08-27,8.19,8.24,7.62,7.75,3355172,0
2013-08-28,7.75,8.13,7.71,7.96,2617617,0
2013-08-29,7.8,7.84,7.33,7.41,4423434,0
2013-08-30,7.59,7.61,7,7.08,2879625,0
2013-09-03,7.2,7.57,7.11,7.48,2512533,0
2013-09-04,7.44,8.76,7.26,8.67,6850760,0
2013-09-05,8.53,8.94,8.52,8.72,2641585,0
2013-09-06,8.82,9.07,8.19,8.74,3882491,0
2013-09-09,8.63,9.3979,8.62,9.31,3309641,0
2013-09-10,9.5,9.88,8.95,9.05,4400794,0
2013-09-11,9.02,9.26,8.78,9.03,1993175,0
2013-09-12,9,9,8.55,8.56,1737763,0
2013-09-13,8.65,8.85,8.36,8.75,1238714,0
2013-09-16,8.98,9.04,8.65,8.71,1643645,0
2013-09-17,8.73,8.8,8.42,8.52,882309,0
2013-09-18,8.48,8.93,8.46,8.65,1543302,0
2013-09-19,8.72,8.86,8.65,8.69,1026081,0
2013-09-20,8.79,9.2,8.66,8.97,3626167,0
2013-09-23,8.93,9.05,8.22,8.6,2421485,0
2013-09-24,8.56,8.97,8.41,8.75,2256391,0
2013-09-25,8.75,9.65,8.7,9.47,4720300,0
2013-09-26,9.6,9.85,9.32,9.49,3085400,0
2013-09-27,9.65,10.34,9.6,9.88,5938900,0
2013-09-30,9.74,10.64,9.41,10.17,5973400,0
2013-10-01,10.49,10.8,10.28,10.45,4042405,0
2013-10-02,10.38,10.75,10.21,10.58,2814086,0
2013-10-03,10.62,11.28,10.29,10.81,4484845,0
2013-10-04,10.97,11.1,10.54,10.72,2173569,0
2013-10-07,10.6,11,10.47,10.7,2318073,0
2013-10-08,10.75,11.27,9.93,10.39,4597600,0
2013-10-09,10.42,10.5,9.27,9.62,3706600,0
2013-10-10,9.82,10.1,9.7,10,2065900,0
2013-10-11,10.26,10.45,9.9,10.11,2609600,0
2013-10-14,9.83,10.19,9.68,9.98,1618100,0
2013-10-15,9.99,10.41,9.87,9.89,2779900,0
2013-10-16,10.17,10.3,9.77,10,2338690,0
2013-10-17,10.14,10.65,10.13,10.48,3618300,0
2013-10-18,10.62,10.68,10.33,10.47,2570164,0
2013-10-21,10.7,11.59,10.62,11.07,4205000,0
2013-10-22,11.1,11.6,10.48,11.44,4982000,0
2013-10-23,11.41,11.6,10.86,11,3189200,0
2013-10-24,11.18,11.49,11.06,11.13,2787319,0
2013-10-25,11.14,11.25,10.09,10.13,3651100,0
2013-10-28,10.17,10.29,9.2,9.31,4800612,0
2013-10-29,9.32,10.2,9.22,9.84,3429962,0
2013-10-30,10,10.2,9.63,9.71,1892800,0
2013-10-31,9.46,9.76,9.22,9.64,1622884,0
2013-11-01,9.9,10.28,9.6,10,2567100,0
2013-11-04,10.27,11.08,10.15,11,4471677,0
2013-11-05,11.11,11.3,10.56,10.92,2321950,0
2013-11-06,11.05,11.29,10.47,10.95,1899125,0
2013-11-07,10.87,10.88,10.1,10.14,1937200,0
2013-11-08,10.34,10.99,10.13,10.98,1644140,0
2013-11-11,11.3,12.45,11.05,12.07,7110600,0
2013-11-12,11.62,12.08,11.55,11.67,2682350,0
2013-11-13,11.88,12.48,11.77,12.29,3497300,0
2013-11-14,12.57,12.8,11.88,12.03,3207924,0
2013-11-15,12.16,12.25,11.6,11.64,1861300,0
2013-11-18,11.98,12.5,11.2,11.44,3985000,0
2013-11-19,11.89,11.91,10.58,10.8,3435200,0
2013-11-20,10.96,11.35,10.69,10.86,1722979,0
2013-11-21,10.9,11.1,10.72,10.91,1469500,0
2013-11-22,10.99,11,10.46,10.87,1614900,0
2013-11-25,11.15,11.16,10.31,10.63,2491900,0
2013-11-26,9.98,10.13,9.45,9.54,5808300,0
2013-11-27,9.65,9.88,9.4,9.82,1481200,0
2013-11-29,9.83,9.88,9.36,9.45,1369865,0
2013-12-02,9.5,9.79,9.26,9.44,2314900,0
2013-12-03,9.32,9.55,9.13,9.3,1502300,0
2013-12-04,9.19,9.65,9.15,9.48,1251242,0
2013-12-05,9.31,9.48,9.1,9.23,2182016,0
2013-12-06,9.34,9.34,8.68,8.9,2750100,0
2013-12-09,8.8,9.16,8.5,8.6,2036700,0
2013-12-10,8.45,8.9,8.42,8.8,2277200,0
2013-12-11,8.76,8.86,8.3,8.34,1828500,0
2013-12-12,8.5,8.58,8.18,8.34,1412000,0
2013-12-13,8.35,8.79,8.34,8.6,1457100,0
2013-12-16,8.56,8.8,8.35,8.72,1100300,0
2013-12-17,8.7,9.26,8.62,9.06,1935469,0
2013-12-18,9.17,9.3,8.75,9.06,1542005,0
2013-12-19,9,9.29,9,9.15,1291508,0
2013-12-20,9.15,9.29,8.91,9.07,1266800,0
2013-12-23,9.1,9.16,8.95,9.01,941300,0
2013-12-24,8.89,9.11,8.82,8.95,358721,0
2013-12-26,8.95,9.11,8.85,8.9,682500,0
2013-12-27,8.86,9.02,8.71,8.88,788900,0
2013-12-30,8.84,9.59,8.84,9.38,2269300,0
2013-12-31,9.5,9.54,9.13,9.17,1287173,0
2014-01-02,9.16,10.01,9.04,9.95,3050659,0
2014-01-03,10.03,10.2,9.49,9.71,4086998,0
2014-01-06,10.01,10.05,9.56,9.76,2723900,0
2014-01-07,9.86,10.51,9.75,9.82,7051550,0
2014-01-08,9.84,10.42,9.75,10.29,3207692,0
2014-01-09,10.35,10.66,10.02,10.05,2646900,0
2014-01-10,10.08,10.19,9.82,9.92,1881400,0
2014-01-13,9.9,9.95,8.94,8.98,4547500,0
2014-01-14,9.1,9.45,9.01,9.19,2683200,0
2014-01-15,9.37,9.68,9.31,9.43,2319595,0
2014-01-16,9.55,10.17,9.51,10.07,3992200,0
2014-01-17,10.11,10.18,9.73,9.98,2151400,0
2014-01-21,9.96,10,9.5,9.75,2693100,0
2014-01-22,9.78,9.95,9.46,9.91,1887700,0
2014-01-23,9.53,9.55,8.97,9.31,2331400,0
2014-01-24,9.02,9.12,8.66,8.79,3154700,0
2014-01-27,8.46,9.1401,8.45,8.75,1946010,0
2014-01-28,9,9.19,8.85,9.19,1824700,0
2014-01-29,8.93,9.45,8.9,9.33,2349700,0
2014-01-30,9.45,9.62,9.29,9.4,1476395,0
2014-01-31,9.21,9.47,9.17,9.22,1206300,0
2014-02-03,9.13,9.32,8.5,8.63,1864376,0
2014-02-04,8.82,9.04,8.61,9.01,1178609,0
2014-02-05,9,9,8.35,8.77,2232371,0
2014-02-06,8.86,9.08,8.85,8.97,1110819,0
2014-02-07,8.98,9.19,8.98,9.13,1116385,0
2014-02-10,9.16,9.69,9.16,9.68,1817566,0
2014-02-11,9.7,9.96,9.43,9.67,1988685,0
2014-02-12,9.9,9.9,9.59,9.65,711496,0
2014-02-13,9.45,9.87,9.25,9.8,1669757,0
2014-02-14,9.83,9.835,9.35,9.61,1386292,0
2014-02-18,9.73,10.92,9.68,10.84,5078975,0
2014-02-19,10.78,10.8,10.26,10.38,3102433,0
2014-02-20,10.49,10.5,10.12,10.38,2035508,0
2014-02-21,10.38,10.41,9.9,10,2601461,0
2014-02-24,10.04,10.41,9.88,10.37,3187636,0
2014-02-25,10.35,10.72,10.28,10.65,2812581,0
2014-02-26,10.42,11.32,10.33,10.97,4465556,0
2014-02-27,11.05,11.1,10.68,10.79,2140971,0
2014-02-28,10.79,10.95,10.2,10.26,2204662,0
2014-03-03,10.25,10.31,9.92,9.95,1503121,0
2014-03-04,10.2,10.82,10.2,10.77,2715526,0
2014-03-05,10.65,10.67,10.06,10.14,3219997,0
2014-03-06,10.25,10.97,10.15,10.58,5291134,0
2014-03-07,10.9,11.19,10.67,11.18,4977765,0
2014-03-10,11.08,11.55,10.85,11.17,3711668,0
2014-03-11,11.39,11.41,10.36,10.57,3533947,0
2014-03-12,10.8,10.86,10.35,10.62,1616281,0
2014-03-13,10.71,11.03,10.21,10.55,3129849,0
2014-03-14,10.98,11.48,10.75,11.42,6414425,0
2014-03-17,12.82,13.14,11.55,11.66,19811394,0
2014-03-18,11.7,12.17,11.42,12.1,7234299,0
2014-03-19,12.04,12.35,11.75,11.8,4621084,0
2014-03-20,11.79,11.98,11.36,11.75,4818728,0
2014-03-21,11.81,11.9,11.05,11.05,4307665,0
2014-03-24,11.12,11.19,10.41,10.52,5288462,0
2014-03-25,10.77,10.77,10.08,10.35,3755725,0
2014-03-26,10.52,10.58,9.57,9.62,4626000,0
2014-03-27,9.65,10.07,9.5,9.88,3450063,0
2014-03-28,9.91,10.41,9.91,10.07,2779670,0
2014-03-31,10.37,10.45,10,10.17,2042391,0
2014-04-01,10.58,11.08,10.53,11.04,4004263,0
2014-04-02,11.1,11.14,10.74,11.09,2521903,0
2014-04-03,11.09,11.22,10.53,10.6,2283538,0
2014-04-04,10.75,10.85,10.165,10.28,2631704,0
2014-04-07,10.07,10.4,9.75,9.86,3246471,0
2014-04-08,9.91,10.32,9.91,10.13,1760547,0
2014-04-09,10.16,10.37,10.02,10.21,2152336,0
2014-04-10,10.14,10.24,9.5,9.51,3972660,0
2014-04-11,9.35,9.66,9.2,9.32,3628712,0
2014-04-14,9.78,10.21,9.67,10.05,4401111,0
2014-04-15,10.01,10.25,9.55,9.94,4325633,0
2014-04-16,10.07,10.42,9.68,10.4,3340628,0
2014-04-17,10.3,10.53,10.11,10.15,1669473,0
2014-04-21,10.2,10.52,9.98,10.51,3076374,0
2014-04-22,10.63,11.03,10.5,10.97,2531644,0
2014-04-23,11.01,11.09,10.71,10.84,2106943,0
2014-04-24,10.88,11.68,10.5,11.38,5489368,0
2014-04-25,11.16,11.3,10.6,10.63,2725443,0
2014-04-28,10.7,10.73,9.42,9.53,5325212,0
2014-04-29,9.71,9.82,9.6,9.7,2668094,0
2014-04-30,9.72,9.75,9.45,9.63,1937169,0
2014-05-01,9.64,10.25,9.61,9.68,3396337,0
2014-05-02,9.78,9.91,9.69,9.81,2205869,0
2014-05-05,9.71,9.99,9.64,9.81,1455208,0
2014-05-06,9.81,10.23,9.81,9.95,1821368,0
2014-05-07,10.07,10.2,9.6,9.85,3938917,0
2014-05-08,10.21,10.34,9.4,9.42,5058867,0
2014-05-09,9.42,9.99,9.4,9.95,2605496,0
2014-05-12,10.04,10.39,9.99,10.33,2210765,0
2014-05-13,10.37,10.4,10.019,10.06,1833857,0
2014-05-14,10.01,10.18,9.57,9.64,2356151,0
2014-05-15,9.63,9.68,9.25,9.61,3782745,0
2014-05-16,9.36,9.65,9.12,9.59,2652059,0
2014-05-19,9.58,9.86,9.32,9.36,2321157,0
2014-05-20,9.41,9.48,8.91,9.27,2906190,0
2014-05-21,9.4,9.88,9.4,9.75,4203239,0
2014-05-22,9.8,10.1,9.66,9.89,3542091,0
2014-05-23,10.02,10.03,9.54,9.63,2834294,0
2014-05-27,9.67,9.9,9.61,9.69,1768113,0
2014-05-28,9.7,9.91,9.55,9.87,2168140,0
2014-05-29,9.83,10.6,9.8,10.57,4323786,0
2014-05-30,10.49,10.57,9.94,9.95,2724291,0
2014-06-02,10.04,10.25,9.85,10.07,1512790,0
2014-06-03,10.01,10.06,9.73,9.88,1579833,0
2014-06-04,9.6,9.9,9.38,9.67,2694221,0
2014-06-05,9.68,9.96,9.68,9.76,1576357,0
2014-06-06,9.8,9.87,9.56,9.61,1408534,0
2014-06-09,9.6,9.81,9.5,9.72,1226215,0
2014-06-10,9.74,9.77,9.55,9.61,993196,0
2014-06-11,9.5,9.71,9.5,9.585,1187233,0
2014-06-12,9.65,10.08,9.6,9.79,2771692,0
2014-06-13,9.82,10.04,9.76,9.97,1975210,0
2014-06-16,9.97,10.44,9.93,10.27,3595541,0
2014-06-17,10.4,11.3,10.26,11.26,7181459,0
2014-06-18,11.07,11.2,10.6,11.174,4176886,0
2014-06-19,11.23,11.31,10.66,10.76,3803495,0
2014-06-20,10.77,11.03,10.64,11.01,2948379,0
2014-06-23,11.18,11.3,10.75,10.77,3293468,0
2014-06-24,10.81,10.95,10.31,10.37,4266558,0
2014-06-25,10.35,10.73,10.32,10.61,2288279,0
2014-06-26,10.71,10.92,10.61,10.73,1567966,0
2014-06-27,10.75,10.89,10.54,10.71,1216231,0
2014-06-30,10.79,10.95,10.63,10.86,1567038,0
2014-07-01,10.83,10.98,10.65,10.66,1620415,0
2014-07-02,10.75,10.84,10.4,10.41,1703400,0
2014-07-03,10.45,10.548,10.26,10.42,1049402,0
2014-07-07,10.42,10.54,9.9,9.92,3117337,0
2014-07-08,9.92,10,9.52,9.73,3381589,0
2014-07-09,9.77,10.2,9.75,9.77,1851734,0
2014-07-10,9.55,9.82,9.5,9.67,2634892,0
2014-07-11,9.76,9.93,9.67,9.8,1700335,0
2014-07-14,9.86,10.13,9.69,10.09,2734249,0
2014-07-15,10.08,10.23,9.85,10.12,1846581,0
2014-07-16,10.21,10.37,9.78,9.8,3795260,0
2014-07-17,9.75,9.9,9.38,9.42,3519565,0
2014-07-18,9.55,9.64,9.4,9.56,1602794,0
2014-07-21,9.46,9.6,9.37,9.53,1563772,0
2014-07-22,9.64,9.82,9.56,9.6,1264219,0
2014-07-23,9.68,9.73,9.468,9.55,1445614,0
2014-07-24,9.55,9.68,9.4,9.4,1608279,0
2014-07-25,9.38,9.53,9.3,9.52,2036394,0
2014-07-28,9.3,9.6,9.3,9.48,2114947,0
2014-07-29,9.33,9.65,9.22,9.23,2543521,0
2014-07-30,9.35,9.4,9.23,9.24,1761590,0
2014-07-31,9.18,9.27,8.65,8.78,4096330,0
2014-08-01,8.84,8.87,8.33,8.49,2559817,0
2014-08-04,8.57,8.77,8.46,8.49,1261276,0
2014-08-05,8.51,9,8.5,8.85,2384341,0
2014-08-06,8.76,8.991,8.695,8.79,1068628,0
2014-08-07,8.86,9.07,8.78,8.89,1354497,0
2014-08-08,8.87,8.97,8.7,8.77,1104541,0
2014-08-11,8.8,9.13,8.8,9.13,1886348,0
2014-08-12,9.1,9.14,8.7,8.71,1383218,0
2014-08-13,8.9,9.21,8.88,9.07,2889742,0
2014-08-14,9.1,9.13,8.85,9.08,1523056,0
2014-08-15,9.15,9.15,8.86,9.05,2002938,0
2014-08-18,9.16,9.48,9.02,9.47,3453408,0
2014-08-19,9.6,10.09,9.57,9.99,6543427,0
2014-08-20,9.47,9.74,9.33,9.36,7695645,0
2014-08-21,9.34,9.51,9.17,9.39,2169777,0
2014-08-22,9.35,9.59,9.333,9.42,1621940,0
2014-08-25,9.52,9.57,9.17,9.23,2832923,0
2014-08-26,9.2,9.38,9.1,9.22,1218647,0
2014-08-27,9.22,9.33,9.06,9.25,1585876,0
2014-08-28,9.16,9.33,9.08,9.14,1234193,0
2014-08-29,9.15,9.3,9.12,9.25,909379,0
2014-09-02,9.27,9.53,9.22,9.49,1992484,0
2014-09-03,9.59,9.76,9.45,9.63,2224477,0
2014-09-04,9.71,10.25,9.7,9.87,4602949,0
2014-09-05,9.88,10.1,9.77,10.04,2649138,0
2014-09-08,10.08,10.4,10.02,10.4,2727247,0
2014-09-09,10.37,10.38,9.84,9.91,2419761,0
2014-09-10,9.95,10.15,9.76,10.13,1721768,0
2014-09-11,9.98,10.11,9.89,10.08,1320736,0
2014-09-12,10.15,10.49,10.09,10.34,2715380,0
2014-09-15,10.37,10.39,9.7,9.72,3138808,0
2014-09-16,9.72,9.775,9.51,9.68,2459883,0
2014-09-17,9.85,10.2,9.83,10.18,2772144,0
2014-09-18,10.24,10.48,10.1,10.12,1773394,0
2014-09-19,10.15,10.15,9.83,9.86,3063770,0
2014-09-22,9.8,9.82,9.5,9.63,2198248,0
2014-09-23,9.55,9.83,9.53,9.67,1082204,0
2014-09-24,9.81,9.97,9.71,9.85,1494834,0
2014-09-25,9.79,9.84,9.55,9.71,1718071,0
2014-09-26,9.74,9.83,9.61,9.76,1303972,0
2014-09-29,9.62,9.72,9.47,9.67,1450816,0
2014-09-30,9.64,9.73,9.25,9.25,3152768,0
2014-10-01,9.26,9.33,8.88,8.94,2478180,0
2014-10-02,8.9,9.18,8.69,8.97,2358620,0
2014-10-03,9.12,9.29,8.93,8.98,1760927,0
2014-10-06,9.01,9.15,8.56,8.6,3057377,0
2014-10-07,8.52,8.82,8.5,8.52,2026005,0
2014-10-08,8.53,8.92,8.46,8.9,2857372,0
2014-10-09,8.88,8.95,8.2,8.21,2557485,0
2014-10-10,8.2,8.5,7.94,8.14,3335061,0
2014-10-13,8.17,8.44,7.45,7.52,2990907,0
2014-10-14,7.56,7.62,6.95,7.02,5347550,0
2014-10-15,6.95,7.47,6.7,7.38,3686712,0
2014-10-16,7.17,7.81,7.16,7.71,3391139,0
2014-10-17,7.87,8.2,7.86,7.95,3029393,0
2014-10-20,7.86,8.16,7.82,8,1613776,0
2014-10-21,8.06,8.33,8,8.27,1795071,0
2014-10-22,8.3,8.3431,7.845,7.87,2538229,0
2014-10-23,8.02,8.26,7.9,8.23,1981346,0
2014-10-24,8.15,8.28,8.07,8.26,855167,0
2014-10-27,8.23,8.25,7.89,7.92,2755256,0
2014-10-28,7.99,8.44,7.96,8.3,1926284,0
2014-10-29,8.322,8.322,8.03,8.205,1032079,0
2014-10-30,8.18,8.35,8.08,8.2,854249,0
2014-10-31,8.35,8.47,8.2,8.37,1701051,0
2014-11-03,8.45,8.66,8.26,8.52,1557844,0
2014-11-04,8.35,8.55,8.29,8.46,1005942,0
2014-11-05,8.55,8.55,8.08,8.17,1171920,0
2014-11-06,8.15,8.35,8.1,8.16,978398,0
2014-11-07,8.1,8.28,7.94,8.14,1285955,0
2014-11-10,8.12,8.28,8.0931,8.14,654163,0
2014-11-11,8.1,8.345,8.07,8.16,1006631,0
2014-11-12,8.23,8.2844,7.92,7.98,2010726,0
2014-11-13,7.98,7.99,7.49,7.59,3251101,0
2014-11-14,7.5,7.75,7.4301,7.73,2030219,0
2014-11-17,7.73,7.88,7.45,7.8,2546320,0
2014-11-18,8.5,8.6,8.05,8.49,11140142,0
2014-11-19,8.4,8.77,8.31,8.54,4127345,0
2014-11-20,8.55,9.06,8.42,9.01,3672013,0
2014-11-21,9.27,9.4,9.12,9.26,2807468,0
2014-11-24,9.22,9.5,9.2,9.49,2181682,0
2014-11-25,9.48,9.55,9.18,9.2,3465836,0
2014-11-26,9.21,9.48,9.2,9.41,1339855,0
2014-11-28,9.36,9.36,8.65,8.68,2311203,0
2014-12-01,8.65,8.69,8.15,8.23,2500550,0
2014-12-02,8.22,8.7,8.22,8.48,1690218,0
2014-12-03,8.45,8.88,8.35,8.8,1335414,0
2014-12-04,8.78,8.98,8.63,8.81,1531261,0
2014-12-05,8.87,9.25,8.8,9.19,1971278,0
2014-12-08,9.16,9.26,8.69,8.78,1745441,0
2014-12-09,8.53,8.91,8.32,8.88,1816807,0
2014-12-10,8.87,9.13,8.705,8.75,1827060,0
2014-12-11,8.84,9.1,8.84,8.89,1491161,0
2014-12-12,8.82,8.849,8.43,8.51,1993439,0
2014-12-15,8.6,8.73,8.17,8.25,2050275,0
2014-12-16,8.4,8.56,8,8,2221216,0
2014-12-17,8.03,8.11,7.61,7.97,3156583,0
2014-12-18,8.21,8.27,7.61,7.67,3721904,0
2014-12-19,7.77,7.9899,7.69,7.82,3134088,0
2014-12-22,7.98,8.05,7.8,7.92,1336688,0
2014-12-23,7.93,8.05,7.82,7.9,934198,0
2014-12-24,7.9,8.09,7.84,8.03,603093,0
2014-12-26,8.05,8.2899,8.01,8.12,826553,0
2014-12-29,8.11,8.25,8,8.02,958934,0
2014-12-30,8,8.14,7.94,8.01,726117,0
2014-12-31,8.05,8.27,8,8.19,1289145,0
2015-01-02,8.23,8.42,8,8.35,1154647,0
2015-01-05,8.4,8.47,7.95,7.95,1636565,0
2015-01-06,7.95,8.05,7.65,7.86,1573108,0
2015-01-07,7.95,7.99,7.63,7.68,863634,0
2015-01-08,7.77,7.93,7.68,7.82,1074904,0
2015-01-09,7.82,8.05,7.819,7.93,1295951,0
2015-01-12,7.92,7.925,7.43,7.91,2605092,0
2015-01-13,7.94,8.25,7.925,8.17,2529784,0
2015-01-14,8,8.22,7.81,8.07,1796097,0
2015-01-15,8.1,8.17,7.8,7.86,1083874,0
2015-01-16,7.86,8,7.7745,7.91,1095376,0
2015-01-20,7.95,7.95,7.52,7.56,1442201,0
2015-01-21,7.6,7.87,7.53,7.7,1182626,0
2015-01-22,7.791,7.791,7.55,7.65,632865,0
2015-01-23,7.69,7.84,7.625,7.68,817501,0
2015-01-26,7.7,8.1,7.68,7.98,1087434,0
2015-01-27,7.82,8.03,7.78,7.98,1242422,0
2015-01-28,8.02,8.06,7.74,7.75,855584,0
2015-01-29,7.76,7.85,7.61,7.77,670134,0
2015-01-30,7.99,8.18,7.77,8,2150075,0
2015-02-02,8.01,8.36,8.01,8.28,1750831,0
2015-02-03,8.4,8.94,8.39,8.83,3022461,0
2015-02-04,8.52,8.74,8.43,8.55,1343962,0
2015-02-05,8.63,8.7,8.4,8.59,1524567,0
2015-02-06,8.59,8.79,8.5201,8.6,1047140,0
2015-02-09,8.58,8.77,8.53,8.56,1164360,0
2015-02-10,8.68,8.68,8.43,8.61,872072,0
2015-02-11,8.6,8.7,8.45,8.65,1142167,0
2015-02-12,8.7,9.08,8.7,8.96,1799178,0
2015-02-13,8.98,9.14,8.75,8.89,1462862,0
2015-02-17,8.95,9.03,8.82,8.86,971940,0
2015-02-18,8.8,9,8.78,8.79,1015949,0
2015-02-19,8.68,8.78,8.56,8.66,830309,0
2015-02-20,8.62,8.8,8.5555,8.63,758906,0
2015-02-23,8.52,8.66,8.4,8.63,1083079,0
2015-02-24,8.83,9.04,8.75,8.77,1377002,0
2015-02-25,8.76,8.94,8.655,8.73,983705,0
2015-02-26,8.6,8.63,8.4599,8.5,1248836,0
2015-02-27,8.48,8.55,8.36,8.49,1033176,0
2015-03-02,8.47,8.85,8.45,8.78,1284800,0
2015-03-03,8.81,8.96,8.72,8.82,1197500,0
2015-03-04,8.91,9.12,8.88,9.06,1777900,0
2015-03-05,9.15,9.4,8.99,9.39,2674600,0
2015-03-06,9.45,9.52,9.15,9.18,1680400,0
2015-03-09,9.27,9.3,8.95,8.99,1660700,0
2015-03-10,8.9,9.06,8.66,8.75,2291600,0
2015-03-11,8.85,9.02,8.72,9.01,2006000,0
2015-03-12,9.4,9.76,8.96,9.04,6840900,0
2015-03-13,8.91,9.21,8.56,9.21,3839900,0
2015-03-16,9.3,9.3,8.81,8.89,1740500,0
2015-03-17,8.91,9.5,8.89,9.5,3246900,0
2015-03-18,9.49,9.75,9.4,9.62,2942700,0
2015-03-19,9.57,9.85,9.55,9.61,2395500,0
2015-03-20,9.69,9.81,9.62,9.8,1532100,0
2015-03-23,9.9,10,9.56,9.81,2346500,0
2015-03-24,9.79,10.14,9.77,10.09,2022400,0
2015-03-25,10.15,10.15,9.75,9.81,2021500,0
2015-03-26,9.81,9.86,9.61,9.79,1283500,0
2015-03-27,9.79,9.89,9.7,9.86,1001300,0
2015-03-30,9.98,9.98,9.6,9.67,1250900,0
2015-03-31,9.51,9.68,9.48,9.56,1133329,0
2015-04-01,9.56,9.88,9.48,9.78,1171500,0
2015-04-02,9.79,9.89,9.65,9.67,918200,0
2015-04-06,9.59,9.92,9.59,9.85,1011700,0
2015-04-07,9.87,10.05,9.84,9.85,813802,0
2015-04-08,9.82,9.87,9.69,9.73,1076500,0
2015-04-09,9.75,9.91,9.75,9.8,893525,0
2015-04-10,9.8,9.9,9.75,9.88,727900,0
2015-04-13,9.99,10.21,9.94,10.09,1372800,0
2015-04-14,10.04,10.11,9.85,9.88,1107000,0
2015-04-15,9.91,10.04,9.8,9.95,1151127,0
2015-04-16,9.96,10.07,9.9,9.97,837316,0
2015-04-17,9.8,9.85,9.6,9.84,1756100,0
2015-04-20,9.95,9.99,9.8,9.92,967561,0
2015-04-21,9.98,10.05,9.91,10,771140,0
2015-04-22,10.03,10.4,10.028,10.36,1885349,0
2015-04-23,10.36,10.47,10.23,10.41,1329500,0
2015-04-24,10.4,10.45,10.06,10.15,939231,0
2015-04-27,10.2,10.38,10.06,10.11,1023800,0
2015-04-28,10.15,10.6,10.02,10.59,2234072,0
2015-04-29,10.48,10.8,10.45,10.56,2189900,0
2015-04-30,10.55,10.55,9.96,10.02,2096000,0
2015-05-01,10.05,10.36,10.05,10.34,1065000,0
2015-05-04,10.46,10.5,10.16,10.19,1005000,0
2015-05-05,10.12,10.33,9.93,10.04,1292600,0
2015-05-06,10.12,10.22,9.67,9.78,1760360,0
2015-05-07,9.82,9.82,9.6,9.7,973525,0
2015-05-08,9.82,10.1,9.8,10.1,1295200,0
2015-05-11,10.22,10.4,10.16,10.36,1211700,0
2015-05-12,10.33,10.33,10.06,10.16,1052598,0
2015-05-13,10.17,10.3,10.11,10.16,829196,0
2015-05-14,10.22,10.29,9.98,10.06,1064500,0
2015-05-15,10.08,10.16,9.97,10.11,1588945,0
2015-05-18,9.74,10.14,9.5,9.5,4601569,0
2015-05-19,9.64,9.72,9.35,9.37,3171517,0
2015-05-20,9.35,9.39,8.705,8.905,3629402,0
2015-05-21,8.82,9.01,8.7,8.89,3070300,0
2015-05-22,8.82,8.94,8.65,8.71,1819300,0
2015-05-26,8.66,8.81,8.62,8.7,1293589,0
2015-05-27,8.68,8.82,8.55,8.81,2224100,0
2015-05-28,8.81,8.92,8.56,8.62,1312746,0
2015-05-29,8.63,8.71,8.43,8.47,1805000,0
2015-06-01,8.49,8.56,8.25,8.3,1694968,0
2015-06-02,8.26,8.3,8.06,8.25,1503770,0
2015-06-03,8.24,8.3,8.14,8.28,1085500,0
2015-06-04,8.21,8.25,8.01,8.08,1372000,0
2015-06-05,9.25,9.36,9.01,9.07,6241500,0
2015-06-08,9.18,9.2,8.85,8.87,2371600,0
2015-06-09,8.9,8.98,8.74,8.83,1545314,0
2015-06-10,8.84,9.1,8.84,8.92,1598336,0
2015-06-11,8.94,9.14,8.9,9.1,1527640,0
2015-06-12,9.06,9.21,9.04,9.17,1535800,0
2015-06-15,9.05,9.2,9.02,9.18,1064400,0
2015-06-16,9.09,9.2,9.08,9.13,763300,0
2015-06-17,9.16,9.27,9.1,9.14,1037900,0
2015-06-18,9.14,9.19,9.05,9.1,990500,0
2015-06-19,9.11,9.2,9,9.11,1146400,0
2015-06-22,9.06,9.12,8.94,9.01,857800,0
2015-06-23,9.05,9.09,8.985,9,667709,0
2015-06-24,9,9.07,8.97,9,466100,0
2015-06-25,8.94,9.06,8.88,8.98,745200,0
2015-06-26,8.96,8.96,8.79,8.82,1201100,0
2015-06-29,8.86,8.86,8.48,8.5,1173800,0
2015-06-30,8.62,8.7401,8.5,8.55,606829,0
2015-07-01,8.68,8.84,8.47,8.5,1188600,0
2015-07-02,8.5,8.55,8.35,8.43,921900,0
2015-07-06,8.33,8.35,7.65,7.7,2917900,0
2015-07-07,7.7,7.7,6.7,7.02,4212900,0
2015-07-08,6.88,7.18,6.66,6.71,3012900,0
2015-07-09,7.47,7.6,7.26,7.36,2907600,0
2015-07-10,7.52,7.64,7.43,7.5,1232200,0
2015-07-13,7.59,7.87,7.59,7.8,1310300,0
2015-07-14,7.82,7.89,7.65,7.73,1255373,0
2015-07-15,7.71,7.91,7.71,7.76,1261823,0
2015-07-16,7.77,7.87,7.66,7.74,675800,0
2015-07-17,7.79,7.82,7.68,7.78,732200,0
2015-07-20,7.82,7.83,7.47,7.47,919900,0
2015-07-21,7.44,7.57,7.3,7.51,1122900,0
2015-07-22,7.45,7.57,7.36,7.49,625700,0
2015-07-23,7.53,7.77,7.48,7.7,1301000,0
2015-07-24,7.76,7.76,7.54,7.62,894100,0
2015-07-27,7.34,7.62,6.7,7.22,1384900,0
2015-07-28,7.23,7.45,7.12,7.42,727100,0
2015-07-29,7.53,7.74,7.39,7.67,810662,0
2015-07-30,7.62,7.62,7.48,7.53,694400,0
2015-07-31,7.57,7.7,7.5,7.66,734100,0
2015-08-03,7.63,7.72,7.4,7.41,1043266,0
2015-08-04,7.5,7.65,7.31,7.4,661900,0
2015-08-05,7.54,7.64,7.39,7.49,1311100,0
2015-08-06,7.5,7.54,7.32,7.36,1203147,0
2015-08-07,7.37,7.6,7.32,7.56,944600,0
2015-08-10,7.58,7.87,7.57,7.84,853400,0
2015-08-11,8.25,8.35,7.8,7.85,2416908,0
2015-08-12,7.71,7.82,7.55,7.77,1264300,0
2015-08-13,7.8,7.9,7.7,7.71,743100,0
2015-08-14,7.72,8.08,7.72,8.05,1181700,0
2015-08-17,8.05,8.44,7.95,8.42,1556400,0
2015-08-18,8.42,8.54,8.21,8.3,984000,0
2015-08-19,8.12,8.13,7.89,7.91,1252400,0
2015-08-20,7.87,7.96,7.61,7.66,1300900,0
2015-08-21,7.6,7.65,7.13,7.14,2561500,0
2015-08-24,6.3411,7.315,6.3,6.77,2031645,0
2015-08-25,7.18,7.54,7.01,7.28,1435100,0
2015-08-26,7.39,7.55,7.12,7.51,1222900,0
2015-08-27,7.66,8.02,7.66,7.97,1468200,0
2015-08-28,7.9,8.11,7.78,7.9,1422600,0
2015-08-31,7.79,8.07,7.61,8.01,1022000,0
2015-09-01,7.77,8.08,7.65,7.9,1251900,0
2015-09-02,7.95,8.04,7.74,7.89,844300,0
2015-09-03,8.02,8.19,7.95,8.03,806700,0
2015-09-04,7.91,8.1,7.88,7.99,467100,0
2015-09-08,8.2,8.2,7.86,7.97,944100,0
2015-09-09,8.06,8.13,7.89,7.93,915100,0
2015-09-10,7.85,8.0401,7.84,8,1147409,0
2015-09-11,7.94,8.03,7.91,8.01,523300,0
2015-09-14,8,8,7.82,7.84,552000,0
2015-09-15,7.82,7.96,7.8,7.85,373682,0
2015-09-16,7.9,8.13,7.89,8.01,1028000,0
2015-09-17,7.98,8.14,7.92,8.03,467199,0
2015-09-18,7.77,7.95,7.57,7.61,1070200,0
2015-09-21,7.69,7.99,7.68,7.85,841200,0
2015-09-22,7.66,8.1,7.66,7.86,1092000,0
2015-09-23,7.9,7.9712,7.73,7.78,985515,0
2015-09-24,7.74,7.74,7.42,7.66,864786,0
2015-09-25,7.74,7.84,7.57,7.6,395200,0
2015-09-28,7.54,7.59,7.2715,7.35,623241,0
2015-09-29,7.35,7.53,7.3,7.36,546400,0
2015-09-30,7.49,7.83,7.49,7.8,875500,0
2015-10-01,7.8,7.93,7.76,7.92,478200,0
2015-10-02,7.85,8.43,7.75,8.38,902500,0
2015-10-05,8.41,8.5,8.155,8.19,1046160,0
2015-10-06,8.1,8.51,8.1,8.38,649700,0
2015-10-07,8.49,8.51,8.2,8.46,816575,0
2015-10-08,8.41,8.49,8.39,8.44,419700,0
2015-10-09,8.47,8.52,8.39,8.41,428600,0
2015-10-12,8.48,8.65,8.26,8.325,1022498,0
2015-10-13,8.25,8.5,8.15,8.35,541200,0
2015-10-14,8.43,8.6,8.28,8.52,531200,0
2015-10-15,8.6,8.69,8.46,8.59,557000,0
2015-10-16,8.58,8.78,8.46,8.69,695500,0
2015-10-19,8.71,8.82,8.65,8.69,481990,0
2015-10-20,8.63,8.78,8.58,8.69,325156,0
2015-10-21,8.62,8.8,8.45,8.49,616300,0
2015-10-22,8.54,8.69,8.52,8.68,347300,0
2015-10-23,8.76,8.8,8.56,8.74,475400,0
2015-10-26,8.79,8.84,8.41,8.44,857000,0
2015-10-27,8.42,8.47,8.16,8.27,511900,0
2015-10-28,8.28,8.65,8.28,8.65,583500,0
2015-10-29,8.66,8.67,8.47,8.51,330600,0
2015-10-30,8.47,8.58,8.3,8.52,472500,0
2015-11-02,8.58,8.75,8.55,8.67,619725,0
2015-11-03,8.67,8.86,8.6,8.74,647526,0
2015-11-04,8.82,8.82,8.625,8.71,267747,0
2015-11-05,8.7,8.74,8.56,8.61,310900,0
2015-11-06,8.54,8.63,8.52,8.57,329700,0
2015-11-09,8.57,8.77,8.5,8.66,384140,0
2015-11-10,8.66,8.66,8.11,8.18,1465500,0
2015-11-11,8.22,8.34,8.18,8.23,385100,0
2015-11-12,8.2,8.39,8.02,8.02,665200,0
2015-11-13,8,8.07,7.85,7.87,1157500,0
2015-11-16,7.9,8.6,7.9,8.58,1174000,0
2015-11-17,8.94,8.95,8.28,8.38,1972200,0
2015-11-18,8.17,8.45,8.14,8.32,778100,0
2015-11-19,8.23,8.39,8.11,8.23,681100,0
2015-11-20,8.27,8.65,8.2,8.57,935200,0
2015-11-23,8.56,8.6,8.41,8.53,538800,0
2015-11-24,8.51,8.61,8.42,8.53,462400,0
2015-11-25,8.55,8.6,8.45,8.59,442300,0
2015-11-27,8.53,8.6,8.46,8.51,277600,0
2015-11-30,8.46,8.8,8.45,8.73,985600,0
2015-12-01,8.74,8.81,8.71,8.79,566529,0
2015-12-02,8.78,8.8,8.73,8.78,590856,0
2015-12-03,8.83,8.9,8.73,8.88,819386,0
2015-12-04,8.9,9.1,8.77,9.08,1099700,0
2015-12-07,9.07,9.2,8.93,9.09,835600,0
2015-12-08,8.95,9.1101,8.8,8.95,741268,0
2015-12-09,8.95,9.13,8.74,8.83,514800,0
2015-12-10,8.8,9,8.7,8.95,443500,0
2015-12-11,8.86,9.08,8.81,8.9,1019300,0
2015-12-14,9.07,9.15,8.8801,9,824748,0
2015-12-15,9.02,9.21,9.02,9.18,1056400,0
2015-12-16,9.5,9.75,9.32,9.69,3293500,0
2015-12-17,9.74,9.77,9.5,9.56,1419700,0
2015-12-18,9.5,9.8,9.45,9.76,1768100,0
2015-12-21,9.85,10.09,9.76,9.96,1296700,0
2015-12-22,9.96,9.98,9.61,9.81,761389,0
2015-12-23,9.89,9.99,9.77,9.87,935300,0
2015-12-24,9.93,9.98,9.82,9.83,456548,0
2015-12-28,9.8,9.91,9.68,9.8,566656,0
2015-12-29,9.78,9.89,9.72,9.805,595105,0
2015-12-30,9.75,9.9,9.41,9.57,1082513,0
2015-12-31,9.46,9.77,9.46,9.7,475468,0
2016-01-04,9.4,9.73,9.25,9.62,640376,0
2016-01-05,9.78,9.78,9.4689,9.52,503633,0
2016-01-06,9.38,9.42,9.04,9.21,1148163,0
2016-01-07,9,9.0597,8.5,8.5,1414409,0
2016-01-08,8.66,8.82,8.6,8.7,852732,0
2016-01-11,8.64,8.73,8.6,8.64,642628,0
2016-01-12,8.7,8.77,8.5,8.64,983090,0
2016-01-13,8.62,8.721,8.41,8.43,892228,0
2016-01-14,8.5,8.58,8.2389,8.51,1210431,0
2016-01-15,8.31,8.34,7.88,8,1095095,0
2016-01-19,8.22,8.62,8.21,8.57,1340600,0
2016-01-20,8.33,8.64,8.285,8.56,1233254,0
2016-01-21,8.58,8.95,8.32,8.85,711927,0
2016-01-22,9.05,9.29,8.915,9.01,977299,0
2016-01-25,9,9,8.72,8.78,409004,0
2016-01-26,8.78,9.02,8.67,8.97,365757,0
2016-01-27,8.9,9.03,8.64,8.69,485627,0
2016-01-28,8.81,8.8899,8.53,8.65,349662,0
2016-01-29,8.78,8.94,8.7003,8.92,325544,0
2016-02-01,8.78,8.88,8.5101,8.8,219620,0
2016-02-02,8.74,8.8,8.57,8.64,336275,0
2016-02-03,8.68,8.79,8.5,8.73,312902,0
2016-02-04,8.73,9.04,8.72,8.75,617016,0
2016-02-05,8.76,8.862,8.58,8.6,293701,0
2016-02-08,8.53,8.57,8.26,8.39,963116,0
2016-02-09,8.25,8.53,8.18,8.23,549018,0
2016-02-10,8.1,8.36,8.05,8.25,558277,0
2016-02-11,8.04,8.27,8,8.07,487590,0
2016-02-12,8,8.39,8,8.3,407430,0
2016-02-16,8.45,8.94,8.42,8.9,843490,0
2016-02-17,8.94,8.9997,8.76,8.81,526067,0
2016-02-18,8.87,8.95,8.755,8.83,320803,0
2016-02-19,8.78,8.88,8.67,8.81,178517,0
2016-02-22,8.91,9.09,8.89,8.92,489518,0
2016-02-23,8.88,8.94,8.775,8.78,184000,0
2016-02-24,8.59,9.02,8.5,8.97,374391,0
2016-02-25,8.91,8.955,8.6899,8.92,435197,0
2016-02-26,9.16,9.166,8.89,8.9,609813,0
2016-02-29,8.93,8.9999,8.84,8.93,314273,0
2016-03-01,9,9,8.75,8.94,365486,0
2016-03-02,8.96,9.17,8.928,9.12,511574,0
2016-03-03,9.1,9.26,9.07,9.22,717928,0
2016-03-04,9.27,9.3,9.1,9.17,519216,0
2016-03-07,9.12,9.23,9.08,9.19,639852,0
2016-03-08,9.12,9.2,9.04,9.04,356352,0
2016-03-09,9.1,9.24,9.07,9.15,382230,0
2016-03-10,9.2,9.2,8.89,9.04,309130,0
2016-03-11,9.1,9.11,8.76,9.08,520627,0
2016-03-14,9.12,9.15,9,9.11,463111,0
2016-03-15,8.65,8.99,8.6,8.94,741393,0
2016-03-16,8.93,9,8.8428,8.9,672894,0
2016-03-17,8.85,8.92,8.69,8.9,1057518,0
2016-03-18,8.89,9.02,8.88,8.89,721818,0
2016-03-21,8.86,9.01,8.74,8.98,603590,0
2016-03-22,8.94,8.97,8.79,8.89,532373,0
2016-03-23,8.89,8.89,8.7275,8.73,498458,0
2016-03-24,8.62,8.68,8.305,8.38,1403682,0
2016-03-28,8.36,8.58,8.29,8.47,598346,0
2016-03-29,8.5,8.58,8.4,8.53,530943,0
2016-03-30,8.61,8.77,8.61,8.66,359206,0
2016-03-31,8.63,8.7,8.5736,8.61,244730,0
2016-04-01,8.52,8.7,8.45,8.645,397546,0
2016-04-04,8.61,8.89,8.61,8.81,650332,0
2016-04-05,8.7,8.875,8.61,8.73,274690,0
2016-04-06,8.75,8.905,8.7,8.89,311299,0
2016-04-07,8.87,8.92,8.69,8.79,278789,0
2016-04-08,8.85,8.88,8.74,8.77,181029,0
2016-04-11,8.84,8.91,8.76,8.79,176765,0
2016-04-12,8.85,8.93,8.84,8.89,252014,0
2016-04-13,8.95,9.09,8.94,9.08,519565,0
2016-04-14,9.04,9.04,8.83,8.93,419268,0
2016-04-15,8.92,8.93,8.84,8.9,709674,0
2016-04-18,8.87,8.97,8.84,8.88,404494,0
2016-04-19,8.88,8.94,8.8,8.8,417357,0
2016-04-20,8.77,9.1,8.76,9.04,621769,0
2016-04-21,8.8,8.93,8.701,8.72,820621,0
2016-04-22,8.72,8.87,8.72,8.81,639079,0
2016-04-25,8.79,8.94,8.745,8.82,291851,0
2016-04-26,8.79,8.89,8.75,8.785,220516,0
2016-04-27,8.77,8.939,8.73,8.85,256629,0
2016-04-28,8.78,8.84,8.75,8.785,224743,0
2016-04-29,8.79,8.8,8.645,8.67,315487,0
2016-05-02,8.66,8.69,8.51,8.56,375282,0
2016-05-03,8.52,8.64,8.38,8.4,343178,0
2016-05-04,8.4,8.495,8.36,8.37,282052,0
2016-05-05,8.42,8.5,8.3,8.33,217114,0
2016-05-06,8.26,8.385,8.22,8.27,224652,0
2016-05-09,8.2,8.285,7.97,7.98,610403,0
2016-05-10,7.9,8.22,7.8723,8.19,454366,0
2016-05-11,8.18,8.475,8.18,8.41,451257,0
2016-05-12,8.41,8.42,7.87,7.92,823716,0
2016-05-13,7.98,8.09,7.66,7.84,894779,0
2016-05-16,7.99,8.2484,7.935,8.03,627742,0
2016-05-17,8.03,8.05,7.76,7.8,708145,0
2016-05-18,7.77,7.955,7.75,7.875,353765,0
2016-05-19,7.87,7.94,7.67,7.745,393532,0
2016-05-20,7.75,7.9501,7.66,7.93,301267,0
2016-05-23,7.94,7.978,7.84,7.86,503611,0
2016-05-24,7.85,8.1,7.85,8.07,626020,0
2016-05-25,8.1,8.24,8.1,8.2,318887,0
2016-05-26,8.21,8.2199,8.0401,8.12,337508,0
2016-05-27,8.13,8.2,7.805,7.85,1039797,0
2016-05-31,7.86,8,7.68,7.97,1178733,0
2016-06-01,7.9,7.97,7.77,7.93,384014,0
2016-06-02,7.91,7.945,7.79,7.81,359320,0
2016-06-03,7.69,7.75,7.15,7.3,1860525,0
2016-06-06,7.29,7.35,7.16,7.32,754477,0
2016-06-07,7.34,7.59,7.31,7.5,780885,0
2016-06-08,7.49,7.68,7.4501,7.55,337329,0
2016-06-09,7.51,7.52,7.29,7.34,410152,0
2016-06-10,7.25,7.27,7,7.03,889915,0
2016-06-13,7.05,7.14,6.9,6.97,498453,0
2016-06-14,6.93,7.02,6.75,6.8,482809,0
2016-06-15,6.79,6.89,6.73,6.74,860679,0
2016-06-16,6.69,6.775,6.51,6.69,1111474,0
2016-06-17,6.7,6.73,6.5301,6.63,859061,0
2016-06-20,6.71,6.87,6.7,6.79,342513,0
2016-06-21,6.81,6.86,6.73,6.77,227377,0
2016-06-22,6.8,6.8499,6.65,6.66,352707,0
2016-06-23,6.71,6.83,6.67,6.81,217669,0
2016-06-24,6.49,6.74,6.41,6.51,531919,0
2016-06-27,6.48,6.49,6.155,6.21,556651,0
2016-06-28,6.3,6.57,6.3,6.515,463325,0
2016-06-29,6.56,6.75,6.5501,6.72,337457,0
2016-06-30,6.67,6.875,6.65,6.8599,459908,0
2016-07-01,6.88,6.95,6.78,6.87,166574,0
2016-07-05,6.83,6.92,6.77,6.79,288459,0
2016-07-06,6.79,6.925,6.72,6.86,314607,0
2016-07-07,6.85,6.93,6.73,6.83,289291,0
2016-07-08,6.81,6.93,6.8,6.9,434758,0
2016-07-11,6.96,7.1262,6.96,7.07,613550,0
2016-07-12,7.14,7.22,7.12,7.13,396237,0
2016-07-13,7.15,7.175,6.8527,7.05,464776,0
2016-07-14,7.13,7.17,6.96,6.965,623755,0
2016-07-15,6.97,7.06,6.81,6.83,543136,0
2016-07-18,6.86,7.145,6.82,7,633935,0
2016-07-19,7,7.09,6.97,6.98,369829,0
2016-07-20,7,7.2,7,7.09,394162,0
2016-07-21,7.08,7.22,7.01,7.08,223744,0
2016-07-22,7.08,7.12,7.01,7.06,287463,0
2016-07-25,7.02,7.13,6.93,7.05,231999,0
2016-07-26,7.05,7.13,7.01,7.09,165429,0
2016-07-27,7.11,7.15,7,7.09,277840,0
2016-07-28,7.08,7.1,6.99,7,195317,0
2016-07-29,7.01,7.055,6.96,6.99,175372,0
2016-08-01,7.01,7.75,7,7.6,1749594,0
2016-08-02,7.59,7.64,7.5,7.54,773040,0
2016-08-03,7.53,7.88,7.5,7.83,1146257,0
2016-08-04,7.85,7.895,7.8,7.85,340181,0
2016-08-05,7.86,7.94,7.76,7.91,298627,0
2016-08-08,7.93,7.98,7.87,7.915,223277,0
2016-08-09,7.95,8.15,7.86,7.98,498086,0
2016-08-10,7.86,7.86,7.6,7.61,511418,0
2016-08-11,7.61,7.74,7.46,7.5,580423,0
2016-08-12,7.52,7.59,7.36,7.49,631350,0
2016-08-15,7.53,7.775,7.5,7.73,606981,0
2016-08-16,7.74,7.86,7.66,7.78,636721,0
2016-08-17,7.25,7.8,7.25,7.71,1268328,0
2016-08-18,7.69,7.8811,7.69,7.83,297784,0
2016-08-19,7.78,7.85,7.77,7.84,274954,0
2016-08-22,7.85,7.88,7.645,7.71,300005,0
2016-08-23,7.83,7.83,7.63,7.65,305070,0
2016-08-24,7.68,7.76,7.54,7.575,359095,0
2016-08-25,7.55,7.58,7.47,7.49,226405,0
2016-08-26,7.5,7.7,7.48,7.64,313288,0
2016-08-29,7.64,7.64,7.36,7.42,601365,0
2016-08-30,7.43,7.48,7.32,7.45,163645,0
2016-08-31,7.41,7.47,7.355,7.41,395502,0
2016-09-01,7.34,7.45,7.25,7.43,270866,0
2016-09-02,7.43,7.52,7.39,7.51,456942,0
2016-09-06,7.53,7.735,7.31,7.66,399618,0
2016-09-07,7.66,7.73,7.45,7.47,265865,0
2016-09-08,7.45,7.56,7.37,7.42,248804,0
2016-09-09,7.35,7.38,7,7.02,844175,0
2016-09-12,7,7.02,6.695,6.75,851992,0
2016-09-13,6.71,6.71,6.235,6.26,1350168,0
2016-09-14,6.33,6.4,5.92,6.01,1418474,0
2016-09-15,6.05,6.05,5.83,5.965,793147,0
2016-09-16,5.98,6.04,5.74,5.74,898169,0
2016-09-19,5.77,5.8998,5.74,5.83,364506,0
2016-09-20,5.83,5.845,5.66,5.68,585925,0
2016-09-21,5.7,5.79,5.67,5.75,359606,0
2016-09-22,5.8,5.98,5.75,5.97,507388,0
2016-09-23,5.93,6.1,5.9,6.02,505866,0
2016-09-26,6.02,6.02,5.85,5.93,440399,0
2016-09-27,5.93,6.07,5.88,6.06,399960,0
2016-09-28,6.06,6.23,6.04,6.13,317199,0
2016-09-29,6.15,6.25,6.05,6.12,437838,0
2016-09-30,6.1,6.19,5.92,6.01,504824,0
2016-10-03,5.96,6.065,5.94,6.01,199502,0
2016-10-04,6.01,6.025,5.905,5.94,217447,0
2016-10-05,5.98,6.64,5.96,6.59,1462150,0
2016-10-06,6.85,7.15,6.74,6.85,1612489,0
2016-10-07,6.85,6.99,6.68,6.69,680245,0
2016-10-10,6.74,6.92,6.7,6.87,348459,0
2016-10-11,6.8,6.86,6.545,6.58,454447,0
2016-10-12,6.58,6.58,6.4104,6.44,526488,0
2016-10-13,6.76,6.76,6.18,6.36,514657,0
2016-10-14,6.4,6.4797,6.36,6.37,291157,0
2016-10-17,6.36,6.36,6.1999,6.25,345420,0
2016-10-18,6.44,6.44,6.275,6.36,263779,0
2016-10-19,6.36,6.56,6.25,6.52,330361,0
2016-10-20,6.5,6.52,6.37,6.47,264001,0
2016-10-21,6.46,6.48,6.315,6.34,667549,0
2016-10-24,6.37,6.48,6.26,6.3,207946,0
2016-10-25,6.32,6.32,6.1,6.14,343870,0
2016-10-26,6.04,6.17,6,6.06,476585,0
2016-10-27,6.09,6.12,5.96,5.99,360152,0
2016-10-28,5.95,6.05,5.85,5.88,441452,0
2016-10-31,5.87,5.9312,5.778,5.82,321863,0
2016-11-01,5.87,5.905,5.69,5.81,365652,0
2016-11-02,5.82,5.99,5.8,5.93,396071,0
2016-11-03,5.9,5.99,5.78,5.79,371266,0
2016-11-04,5.77,5.81,5.63,5.64,366652,0
2016-11-07,5.7,5.85,5.69,5.75,350089,0
2016-11-08,5.76,5.86,5.67,5.84,288479,0
2016-11-09,5.49,5.68,5.3349,5.55,565155,0
2016-11-10,5.57,5.63,5.381,5.51,502470,0
2016-11-11,5.45,5.5618,5.4,5.49,366523,0
2016-11-14,5.49,5.5946,5.42,5.46,370482,0
2016-11-15,5.46,5.558,5.41,5.51,310169,0
2016-11-16,5.41,5.69,5.4,5.58,529026,0
2016-11-17,5.75,5.75,5.3449,5.6,937898,0
2016-11-18,5.57,5.6048,5.4,5.42,520607,0
2016-11-21,5.43,5.485,5.19,5.28,554402,0
2016-11-22,5.33,5.4,5.25,5.395,213546,0
2016-11-23,5.31,5.57,5.3,5.54,350641,0
2016-11-25,5.55,5.63,5.45,5.57,128757,0
2016-11-28,5.57,5.635,5.47,5.48,151516,0
2016-11-29,5.45,5.4635,5.28,5.35,237967,0
2016-11-30,5.39,5.475,5.31,5.44,222225,0
2016-12-01,5.42,5.5295,5.28,5.3,240310,0
2016-12-02,5.27,5.32,5.06,5.13,937770,0
2016-12-05,5.15,5.49,5.13,5.45,617391,0
2016-12-06,5.46,5.469,5.35,5.4,287099,0
2016-12-07,5.4,5.68,5.4,5.52,773765,0
2016-12-08,5.52,5.575,5.2,5.21,1116766,0
2016-12-09,5.21,5.35,5.18,5.22,408602,0
2016-12-12,5.15,5.29,5.15,5.24,248434,0
2016-12-13,5.23,5.3,5.13,5.13,369798,0
2016-12-14,5.13,5.15,5.01,5.04,450151,0
2016-12-15,5.02,5.03,4.9,4.95,553555,0
2016-12-16,4.93,5.0301,4.93,4.99,415026,0
2016-12-19,4.93,5.05,4.93,4.97,351369,0
2016-12-20,4.96,5.07,4.93,4.95,289596,0
2016-12-21,4.93,4.99,4.92,4.95,268382,0
2016-12-22,4.95,4.955,4.871,4.91,401665,0
2016-12-23,4.89,4.93,4.88,4.89,145787,0
2016-12-27,4.85,4.999,4.85,4.96,254287,0
2016-12-28,4.99,4.99,4.86,4.87,287218,0
2016-12-29,4.87,4.89,4.72,4.78,413192,0
2016-12-30,4.78,4.859,4.69,4.76,539025,0
2017-01-03,4.79,4.895,4.73,4.87,389096,0
2017-01-04,4.87,4.98,4.86,4.94,254605,0
2017-01-05,4.95,5.07,4.9,5.01,234343,0
2017-01-06,5,5.09,5,5.04,129748,0
2017-01-09,5.05,5.07,4.92,4.95,127374,0
2017-01-10,5,5,4.91,4.94,158523,0
2017-01-11,4.94,5.0566,4.9,4.98,130793,0
2017-01-12,4.95,4.95,4.83,4.87,129418,0
2017-01-13,4.9,4.969,4.85,4.89,141295,0
2017-01-17,4.91,5,4.88,5,370346,0
2017-01-18,5.04,5.05,4.95,4.97,125377,0
2017-01-19,4.99,4.99,4.83,4.87,228481,0
2017-01-20,4.89,4.98,4.89,4.94,128047,0
2017-01-23,4.99,4.9916,4.735,4.79,366167,0
2017-01-24,4.79,4.85,4.73,4.77,219254,0
2017-01-25,4.77,4.8591,4.745,4.78,111003,0
2017-01-26,4.79,4.83,4.67,4.69,252991,0
2017-01-27,4.68,4.74,4.645,4.7,120247,0
2017-01-30,4.69,4.69,4.45,4.51,280940,0
2017-01-31,4.51,4.6,4.42,4.56,206151,0
2017-02-01,4.59,4.7,4.59,4.67,155440,0
2017-02-02,4.65,4.69,4.56,4.62,131920,0
2017-02-03,4.62,4.71,4.5848,4.68,100202,0
2017-02-06,4.72,4.72,4.62,4.63,127407,0
2017-02-07,4.62,4.6579,4.6,4.64,97678,0
2017-02-08,4.63,4.67,4.5754,4.64,197475,0
2017-02-09,4.64,4.66,4.56,4.58,159811,0
2017-02-10,4.58,4.72,4.565,4.7,265203,0
2017-02-13,4.75,4.94,4.72,4.94,397679,0
2017-02-14,4.96,4.97,4.71,4.87,412406,0
2017-02-15,4.89,5.0599,4.89,4.98,307088,0
2017-02-16,4.95,5.05,4.9,4.95,254227,0
2017-02-17,4.94,5.0804,4.9,5.07,353314,0
2017-02-21,5.07,5.43,5.02,5.41,918918,0
2017-02-22,5.43,5.46,5.185,5.2,581319,0
2017-02-23,5.21,5.6,5.21,5.33,577609,0
2017-02-24,5.3,5.42,5.2,5.31,294814,0
2017-02-27,5.27,5.38,5.18,5.23,334268,0
2017-02-28,5.21,5.3488,5.08,5.1,262344,0
2017-03-01,5.2,5.2,5.02,5.04,342307,0
2017-03-02,5.02,5.26,5.01,5.08,363106,0
2017-03-03,5.05,5.08,4.78,4.87,406779,0
2017-03-06,4.86,4.895,4.75,4.82,246068,0
2017-03-07,4.82,4.82,4.7,4.74,240885,0
2017-03-08,4.7,4.88,4.7,4.74,303644,0
2017-03-09,4.72,4.8294,4.711,4.72,146256,0
2017-03-10,4.73,4.86,4.71,4.85,226726,0
2017-03-13,4.84,4.93,4.82,4.91,173923,0
2017-03-14,4.95,5.08,4.85,4.93,567031,0
2017-03-15,4.94,5.06,4.87,5,301197,0
2017-03-16,5.41,5.8652,5.34,5.39,2444482,0
2017-03-17,5.38,5.53,5.06,5.06,1394004,0
2017-03-20,5.03,5.29,5.03,5.28,882751,0
2017-03-21,5.16,5.43,5.16,5.24,598584,0
2017-03-22,5.23,5.495,5.215,5.48,833841,0
2017-03-23,5.5,5.68,5.41,5.65,838991,0
2017-03-24,5.7,5.79,5.6201,5.72,954671,0
2017-03-27,5.8,5.97,5.74,5.93,645584,0
2017-03-28,6.05,6.3897,5.87,6.31,1749081,0
2017-03-29,6.28,6.4599,5.9736,6.36,882886,0
2017-03-30,6.35,6.36,6.213,6.34,553172,0
2017-03-31,6.34,6.68,6.25,6.54,747303,0
2017-04-03,6.53,6.67,6.461,6.54,423083,0
2017-04-04,6.51,6.74,6.45,6.55,572099,0
2017-04-05,6.57,6.6,6.395,6.45,551774,0
2017-04-06,6.43,6.64,6.25,6.53,415063,0
2017-04-07,6.49,6.75,6.49,6.7,499666,0
2017-04-10,6.66,6.85,6.58,6.77,449752,0
2017-04-11,6.78,7.015,6.7,6.98,581664,0
2017-04-12,6.95,7.04,6.8954,6.96,433281,0
2017-04-13,6.96,7,6.7,6.73,434119,0
2017-04-17,6.75,6.84,6.43,6.82,653872,0
2017-04-18,6.7,6.8,6.53,6.72,355628,0
2017-04-19,6.76,6.767,6.49,6.54,339102,0
2017-04-20,6.57,6.66,6.5,6.52,166407,0
2017-04-21,6.52,6.57,6.47,6.52,213869,0
2017-04-24,6.62,6.695,6.5801,6.65,287685,0
2017-04-25,6.65,6.7289,6.62,6.66,162579,0
2017-04-26,6.65,6.8,6.51,6.77,597170,0
2017-04-27,6.76,7.35,6.7201,7.28,1168220,0
2017-04-28,7.25,7.25,6.8599,7.01,668530,0
2017-05-01,7.02,7.17,6.91,6.97,387079,0
2017-05-02,7.01,7.09,6.9,7.08,328986,0
2017-05-03,7.1,7.3,6.95,7.2,500600,0
2017-05-04,7.21,7.24,6.53,6.73,1023876,0
2017-05-05,6.76,7.11,6.72,7.1,592814,0
2017-05-08,7.1,7.21,6.91,7.13,409080,0
2017-05-09,7.13,7.44,7,7.4,670916,0
2017-05-10,7.45,7.5,7.25,7.42,372805,0
2017-05-11,7.38,7.5,7.19,7.42,473105,0
2017-05-12,7.39,7.39,7.17,7.32,280647,0
2017-05-15,7.43,7.4399,7.22,7.26,182854,0
2017-05-16,7.23,7.27,7.16,7.24,120842,0
2017-05-17,7.15,7.26,7,7.04,247842,0
2017-05-18,7,7.14,6.8,6.94,478142,0
2017-05-19,6.98,7.3,6.96,7.2,443892,0
2017-05-22,7.32,7.32,7.1,7.2,182840,0
2017-05-23,7.16,7.29,7.11,7.24,346551,0
2017-05-24,6.88,7.21,6.85,6.95,564766,0
2017-05-25,7,7.3,6.89,7.19,1154067,0
2017-05-26,7.12,7.25,6.9,6.9,497484,0
2017-05-30,6.89,7.09,6.83,7.07,722687,0
2017-05-31,7.1,7.2,6.8,6.88,598990,0
2017-06-01,6.86,7.02,6.66,6.79,481640,0
2017-06-02,6.78,6.78,6.52,6.56,475837,0
2017-06-05,6.55,6.55,6.33,6.39,620961,0
2017-06-06,6.42,6.6,6.42,6.53,998668,0
2017-06-07,6.55,6.56,6.2,6.44,806957,0
2017-06-08,6.5,6.6,6.35,6.56,638769,0
2017-06-09,6.56,6.56,6.2141,6.28,582063,0
2017-06-12,6.25,6.5,6.17,6.28,456368,0
2017-06-13,6.3,6.37,6.26,6.32,281938,0
2017-06-14,6.27,6.3,6.18,6.21,562890,0
2017-06-15,6.18,6.25,6.18,6.21,218155,0
2017-06-16,6.19,6.35,6.16,6.34,696313,0
2017-06-19,6.37,6.48,6.3,6.36,503326,0
2017-06-20,6.35,6.35,6.21,6.27,143048,0
2017-06-21,6.3,6.43,6.23,6.41,268259,0
2017-06-22,6.43,6.67,6.3619,6.45,1161538,0
2017-06-23,6.49,6.66,6.37,6.44,1012723,0
2017-06-26,6.47,6.57,6.32,6.43,420177,0
2017-06-27,6.42,6.475,6.27,6.41,484423,0
2017-06-28,6.43,6.52,6.36,6.4,312169,0
2017-06-29,6.4,6.45,6.23,6.37,700194,0
2017-06-30,6.4,6.41,6.28,6.35,307565,0
2017-07-03,6.36,6.45,6.3,6.35,173709,0
2017-07-05,6.37,6.44,6.29,6.39,281402,0
2017-07-06,6.31,6.38,6.245,6.29,400853,0
2017-07-07,6.3,6.315,6.19,6.2,534957,0
2017-07-10,6.2,6.25,6.1,6.12,531002,0
2017-07-11,6.15,6.34,6.02,6.09,555324,0
2017-07-12,6.12,6.19,6.01,6.11,454944,0
2017-07-13,6.15,6.17,6.02,6.08,238767,0
2017-07-14,6.12,6.32,6.06,6.28,650527,0
2017-07-17,6.24,6.35,6.17,6.26,342426,0
2017-07-18,6.22,6.42,6.22,6.38,619005,0
2017-07-19,6.6,6.6601,6.53,6.57,1709225,0
2017-07-20,6.61,6.63,6.5106,6.57,461385,0
2017-07-21,6.53,6.59,6.4301,6.48,247193,0
2017-07-24,6.49,6.49,6.37,6.38,300659,0
2017-07-25,6.39,6.44,6.3099,6.35,292249,0
2017-07-26,6.35,6.42,6.31,6.36,312708,0
2017-07-27,6.35,6.41,6.2,6.28,459129,0
2017-07-28,6.3,6.36,6.21,6.36,438165,0
2017-07-31,6.33,6.3848,6.26,6.28,320148,0
2017-08-01,6.32,6.32,6.2144,6.26,238731,0
2017-08-02,6.26,6.27,6.05,6.05,941575,0
2017-08-03,6.1,6.15,6.0399,6.11,493183,0
2017-08-04,6.06,6.16,6.05,6.11,340622,0
2017-08-07,6.1,6.345,6.1,6.34,452088,0
2017-08-08,6.32,6.36,6.22,6.28,245218,0
2017-08-09,6.25,6.34,6.225,6.24,220798,0
2017-08-10,6.19,6.23,6.045,6.09,322495,0
2017-08-11,6.1,6.15,6.05,6.11,232549,0
2017-08-14,6.15,6.2101,6.12,6.15,190921,0
2017-08-15,6.18,6.1864,6.105,6.15,117155,0
2017-08-16,6.2,6.31,6.15,6.28,285437,0
2017-08-17,6.24,6.3,6.119,6.14,239073,0
2017-08-18,6.15,6.29,6.1,6.22,285924,0
2017-08-21,6.22,6.26,6.05,6.19,655339,0
2017-08-22,6.38,6.59,6.11,6.22,2587218,0
2017-08-23,6.25,6.4,6.1593,6.33,886312,0
2017-08-24,6.31,6.4,6.25,6.3,648285,0
2017-08-25,6.35,6.4,6.3,6.38,492942,0
2017-08-28,6.38,6.43,6.3501,6.38,334955,0
2017-08-29,6.22,6.5,6.2,6.5,895010,0
2017-08-30,6.49,6.6,6.47,6.56,1251062,0
2017-08-31,6.6,6.695,6.5507,6.68,947625,0
2017-09-01,6.68,6.9,6.66,6.87,1230107,0
2017-09-05,6.86,6.89,6.74,6.84,1002627,0
2017-09-06,6.83,7.32,6.75,7.3,1643620,0
2017-09-07,7.34,7.62,7.25,7.4,1538200,0
2017-09-08,7.4,7.84,7.38,7.73,1586624,0
2017-09-11,7.78,7.985,7.78,7.98,1119507,0
2017-09-12,8.01,8.216,7.9,8.19,955054,0
2017-09-13,8.28,8.44,8.23,8.38,1309948,0
2017-09-14,8.39,8.48,7.88,8.26,1579318,0
2017-09-15,8.26,8.4299,7.88,7.89,1583452,0
2017-09-18,8.01,8.3357,7.96,8.14,1146786,0
2017-09-19,8.21,8.318,8.05,8.21,447344,0
2017-09-20,8.24,8.24,8.02,8.185,603531,0
2017-09-21,8.15,8.17,7.81,7.85,747030,0
2017-09-22,7.82,7.945,7.23,7.88,1841762,0
2017-09-25,7.73,7.87,7.39,7.52,894075,0
2017-09-26,7.59,7.6904,7.46,7.57,530507,0
2017-09-27,7.61,7.76,7.59,7.63,608989,0
2017-09-28,7.6,7.72,7.5,7.6,538781,0
2017-09-29,7.65,7.691,7.52,7.62,396399,0
2017-10-02,7.61,7.62,7.41,7.52,353528,0
2017-10-03,7.51,7.62,7.5075,7.585,365975,0
2017-10-04,7.57,7.65,7.48,7.53,214922,0
2017-10-05,7.54,7.59,7.25,7.26,482951,0
2017-10-06,7.28,7.4,7.21,7.23,429114,0
2017-10-09,7.28,7.38,6.98,7.01,378181,0
2017-10-10,7.06,7.15,6.83,7.12,568956,0
2017-10-11,7.12,7.36,6.95,7.24,643827,0
2017-10-12,7.23,7.28,7.05,7.24,323690,0
2017-10-13,7.31,7.4686,7.2587,7.33,391392,0
2017-10-16,7.37,7.7,7.3448,7.68,756562,0
2017-10-17,7.65,7.69,7.43,7.46,320953,0
2017-10-18,7.47,7.56,7.36,7.42,263489,0
2017-10-19,7.36,7.56,7.35,7.49,286138,0
2017-10-20,7.51,7.5126,7.35,7.35,177438,0
2017-10-23,7.35,7.52,7.35,7.42,155423,0
2017-10-24,7.42,7.65,7.38,7.45,258376,0
2017-10-25,7.45,7.45,7.14,7.28,249697,0
2017-10-26,7.31,7.43,7.21,7.4,374783,0
2017-10-27,7.46,7.4957,7.32,7.42,305707,0
2017-10-30,7.41,7.64,7.37,7.59,368706,0
2017-10-31,7.64,7.67,7.4,7.45,362629,0
2017-11-01,7.5,7.84,7.35,7.73,835005,0
2017-11-02,7.79,7.805,7.59,7.71,335760,0
2017-11-03,7.71,7.71,7.5321,7.64,223407,0
2017-11-06,7.64,8,7.64,7.97,397499,0
2017-11-07,7.96,7.97,7.71,7.79,209453,0
2017-11-08,7.81,8.02,7.77,8.005,415094,0
2017-11-09,7.86,7.99,7.7,7.95,472305,0
2017-11-10,7.96,8.15,7.85,7.93,385169,0
