Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,25.2,26.1,24.75,25.5,1767,0
2005-02-28,26.25,26.55,24.75,24.75,1265,0
2005-03-01,24.3,24.3,18.15,21.75,3723,0
2005-03-02,21.75,21.75,2.1,21,2164,0
2005-03-03,21,21.75,18.75,21,1877,0
2005-03-04,19.8,20.85,19.5,20.25,526,0
2005-03-07,21,21,18.75,19.5,1971,0
2005-03-08,19.65,19.65,18,18,1133,0
2005-03-09,17.25,17.25,13.5,15.75,2393,0
2005-03-10,15,18.75,15,18,1342,0
2005-03-11,18,18,16.5,18,301,0
2005-03-14,16.2,17.25,14.4,16.5,2508,0
2005-03-15,15.75,18,15,18,1523,0
2005-03-16,15.75,17.1,13.65,17.1,1667,0
2005-03-17,16.5,25.5,16.5,24,3902,0
2005-03-18,24,25.5,23.25,25.5,4548,0
2005-03-21,27,27.75,24.75,27,3759,0
2005-03-22,25.5,29.25,24.15,28.5,4517,0
2005-03-23,29.25,29.25,24.15,25.5,4106,0
2005-03-24,24.15,24.15,24.15,24.15,195,0
2005-03-28,24.15,24.75,22.65,24.75,72,0
2005-03-29,24,24.45,21.75,24.45,3765,0
2005-03-30,24.45,24.45,22.5,23.25,1077,0
2005-03-31,24,24,20.25,21.75,2977,0
2005-04-01,22.5,22.5,17.25,20.25,1122,0
2005-04-04,19.5,21,19.5,19.5,760,0
2005-04-05,19.5,20.25,18.75,20.25,2493,0
2005-04-06,21,21.4,18.75,21,2469,0
2005-04-07,21,21,18.75,21,2007,0
2005-04-08,19.5,20.25,19.05,20.25,4527,0
2005-04-11,18.75,19.2,18,18.3,2600,0
2005-04-12,19.05,19.65,18.75,18.75,997,0
2005-04-13,18.75,20.1,18.75,19.5,800,0
2005-04-14,19.95,21,19.5,19.5,591,0
2005-04-15,18,18.75,16.65,17.4,1010,0
2005-04-18,16.5,17.25,12.15,12.75,2217,0
2005-04-19,12.15,16.5,12.15,16.5,1057,0
2005-04-20,16.5,16.5,15.4,15.4,67,0
2005-04-21,12.75,13.5,12,12.15,1557,0
2005-04-22,12.9,15,12.75,13.5,3733,0
2005-04-25,12.75,12.75,12.15,12.15,4017,0
2005-04-26,13.35,13.35,12,12,922,0
2005-04-27,12.6,13.5,12,13.05,2522,0
2005-04-28,13.05,13.05,12,12.45,5815,0
2005-04-29,12,13.05,11.55,12,4492,0
2005-05-02,12,16.65,12,16.35,4625,0
2005-05-03,15,19.5,15,19.5,5945,0
2005-05-04,21,31.5,21,28.5,17998,0
2005-05-05,29.25,30,25.5,27,9035,0
2005-05-06,26.25,27,24,25.5,2304,0
2005-05-09,26.25,30.75,25.5,30,6540,0
2005-05-10,30,30,27,27,3303,0
2005-05-11,28.5,29.25,27,27.75,2689,0
2005-05-12,27,27.75,22.5,22.5,2045,0
2005-05-13,22.5,24.75,22.5,23.1,3568,0
2005-05-16,24,24,19.15,19.5,3213,0
2005-05-17,21,21,19.5,21,3667,0
2005-05-18,21,21,19.5,19.5,560,0
2005-05-19,19.5,19.5,17.25,17.25,2910,0
2005-05-20,18,20.85,18,18.15,2497,0
2005-05-23,20.85,20.85,19.5,20.25,413,0
2005-05-24,20.25,20.7,17.25,19.5,7072,0
2005-05-25,18,20.6,18,20.25,4445,0
2005-05-26,19.5,20.6,17.25,17.25,1068,0
2005-05-27,19.5,22.45,18.75,20.25,3031,0
2005-05-31,21,21,18,18,1553,0
2005-06-01,18,19.5,16.5,19.5,8393,0
2005-06-02,18.75,23.25,18.75,19.65,4711,0
2005-06-03,23.25,23.25,18.75,21,1327,0
2005-06-06,21.6,22.5,21,22.35,2805,0
2005-06-07,19.65,21,16.65,17.25,1662,0
2005-06-08,17.25,18,17.25,18,3129,0
2005-06-09,18.9,19.5,16.65,17.6,3923,0
2005-06-10,17.25,19.5,17.25,18.75,1000,0
2005-06-13,18,23.25,18,21.75,2105,0
2005-06-14,21.75,28.5,21.75,25.5,4590,0
2005-06-15,28.5,34.8,26.25,33.75,25278,0
2005-06-16,33,33,21.75,26.25,12003,0
2005-06-17,25.5,28.5,24,27,20650,0
2005-06-20,24.75,28.5,24.75,26.25,5381,0
2005-06-21,28.5,30.75,27,28.5,13096,0
2005-06-22,30.75,31.5,24.75,28.5,7415,0
2005-06-23,30,30,23.25,23.25,4644,0
2005-06-24,24,25.5,24,24,985,0
2005-06-27,27,27,25.5,25.65,1493,0
2005-06-28,27,30,24.9,29.25,10020,0
2005-06-29,29.25,29.25,26.4,27,2624,0
2005-06-30,28.35,28.35,26.25,26.4,8209,0
2005-07-01,25.95,30,25.95,30,4121,0
2005-07-05,30,43.5,30,43.5,32923,0
2005-07-06,44.25,44.25,28.5,31.5,26813,0
2005-07-07,31.65,33.75,28.5,32.25,3985,0
2005-07-08,30.75,31.5,27.75,29.25,5235,0
2005-07-11,29.25,32.25,28.5,30,3394,0
2005-07-12,29.25,29.25,25.5,25.95,2727,0
2005-07-13,26.25,30.75,26.25,28.5,4130,0
2005-07-14,30,30,24.15,25.5,4749,0
2005-07-15,27,27,22.8,23.7,5763,0
2005-07-18,23.25,26.25,23.25,24.3,1678,0
2005-07-19,24.75,25.05,22.8,22.95,8129,0
2005-07-20,24.6,26.25,24,24,3465,0
2005-07-21,25.35,25.5,23.1,24.3,7284,0
2005-07-22,23.4,24.75,22.65,23.1,5027,0
2005-07-25,24,24.75,22.8,23.4,5186,0
2005-07-26,24,24,22.5,23.25,4444,0
2005-07-27,23.1,25.5,22.95,25.35,3121,0
2005-07-28,25.5,25.5,24.9,25.2,2952,0
2005-07-29,25.5,25.5,23.25,24,3638,0
2005-08-01,24,25.35,23.4,24,6973,0
2005-08-02,24.75,26.85,24,26.85,5388,0
2005-08-03,26.25,27.75,25.8,26.4,5135,0
2005-08-04,26.7,27,24.45,24.6,2975,0
2005-08-05,24.75,25.5,24.45,24.45,6576,0
2005-08-08,24.45,24.75,22.5,23.55,6203,0
2005-08-09,23.25,24,22.2,22.65,2031,0
2005-08-10,23.25,23.55,22.2,23.55,2053,0
2005-08-11,23.55,24.3,22.5,24,6383,0
2005-08-12,23.7,24,21.75,21.75,6672,0
2005-08-15,22.5,25.2,18.75,25.2,22204,0
2005-08-16,25.2,25.2,23.4,24,9339,0
2005-08-17,24.15,24.75,21.9,21.9,3881,0
2005-08-18,22.5,22.5,19.5,20.4,1055,0
2005-08-19,20.85,24,18.3,21.75,8471,0
2005-08-22,22.5,23.25,19.8,19.8,3445,0
2005-08-23,19.8,22.5,19.8,21.9,2076,0
2005-08-24,21.9,21.9,20.55,21,1493,0
2005-08-25,21,21,20.7,20.7,304,0
2005-08-26,20.25,20.25,18.3,19.2,3247,0
2005-08-29,19.05,19.5,18.75,19.5,1309,0
2005-08-30,19.5,20.7,16.5,19.5,8130,0
2005-08-31,20.1,21,19.5,20.4,6749,0
2005-09-01,21,25.05,20.55,24.75,15521,0
2005-09-02,24.75,26.25,23.4,24,5611,0
2005-09-06,24,25.5,24,24,2625,0
2005-09-07,24,24.45,23.25,23.25,2203,0
2005-09-08,24,24.75,21.75,21.75,4770,0
2005-09-09,23.25,23.25,20.85,21,10495,0
2005-09-12,21.75,21.75,19.65,19.65,2041,0
2005-09-13,21,23.85,19.95,23.85,11633,0
2005-09-14,24,25.35,23.1,23.85,6660,0
2005-09-15,24,25.35,22.5,24.45,14424,0
2005-09-16,24.75,26.25,23.85,25.5,6977,0
2005-09-19,27,29.25,25.95,28.8,13817,0
2005-09-20,30,30,27.45,28.5,9901,0
2005-09-21,28.5,28.5,24.45,24.45,3248,0
2005-09-22,24.6,25.8,24.3,24.75,3291,0
2005-09-23,24.75,30.75,24.75,27.9,13510,0
2005-09-26,28.5,39.75,28.2,36.75,23067,0
2005-09-27,40.5,40.5,33,36,27812,0
2005-09-28,34.5,35.25,28.65,31.5,13777,0
2005-09-29,33,39,33,36.75,10724,0
2005-09-30,37.5,43.5,37.5,43.5,26380,0
2005-10-03,44.25,46.5,36.45,40.8,16609,0
2005-10-04,39,43.5,39,42,5202,0
2005-10-05,42,43.5,37.5,37.5,4580,0
2005-10-06,38.25,41.25,34.5,37.5,6293,0
2005-10-07,36.75,36.75,33,34.5,6013,0
2005-10-10,36,36,33.9,35.25,1309,0
2005-10-11,35.25,36,33.9,36,847,0
2005-10-12,36,36,33,33.9,2168,0
2005-10-13,34.5,36.75,34.5,36,3027,0
2005-10-14,36.3,36.3,31.5,33,10696,0
2005-10-17,34.2,37.5,34.2,36,2466,0
2005-10-18,36.75,39,33,34.5,5075,0
2005-10-19,34.5,36,31.5,34.5,5922,0
2005-10-20,35.25,35.25,31.5,34.5,1985,0
2005-10-21,33,34.5,30,30,2836,0
2005-10-24,34.5,37.2,27.75,31.5,13102,0
2005-10-25,34.5,34.5,31.65,32.25,2793,0
2005-10-26,33.45,35.25,31.65,33,2503,0
2005-10-27,33,33,27.75,27.75,2630,0
2005-10-28,30,30,22.5,27.75,8737,0
2005-10-31,27.75,33,27,28.5,2099,0
2005-11-01,29.25,31.5,28.5,30,2297,0
2005-11-02,31.5,32.25,23.25,27.6,10859,0
2005-11-03,28.2,29.25,25.65,27.9,3408,0
2005-11-04,28.5,30,27,27,2389,0
2005-11-07,27,27,23.25,23.25,8756,0
2005-11-08,24,29.25,24,28.5,5797,0
2005-11-09,29.25,31.5,27.75,30,6657,0
2005-11-10,30.75,32.25,28.05,30,6230,0
2005-11-11,31.5,33,29.25,30,1564,0
2005-11-14,30,30.75,26.55,28.9,1887,0
2005-11-15,27.75,28.5,27,27.3,1247,0
2005-11-16,27.3,29.25,27.3,29.25,1677,0
2005-11-17,28.5,29.25,24.75,25.05,3190,0
2005-11-18,25.5,26.25,24.75,24.75,712,0
2005-11-21,24.45,24.9,24.45,24.75,684,0
2005-11-22,25.5,26.1,24.45,25.35,699,0
2005-11-23,25.35,25.35,24,24.3,965,0
2005-11-25,24,27.75,24,24.6,5060,0
2005-11-28,25.5,26.25,24.75,24.75,1553,0
2005-11-29,25.5,25.5,23.4,24,2710,0
2005-11-30,23.4,23.4,22.35,22.5,3427,0
2005-12-01,22.5,23.25,22.5,22.5,1855,0
2005-12-02,23.25,23.25,18.75,20.25,3257,0
2005-12-05,21,27,21,27,4800,0
2005-12-06,25.5,27.75,25.5,25.8,3535,0
2005-12-07,27,27,24.75,24.75,1280,0
2005-12-08,24.75,26.1,24,24.75,1472,0
2005-12-09,24.75,26.25,24,24.75,4531,0
2005-12-12,25.5,30,25.5,29.25,9298,0
2005-12-13,28.5,30,25.95,27,2345,0
2005-12-14,25.95,27,24.9,25.05,2771,0
2005-12-15,27,27,23.55,24.15,3135,0
2005-12-16,24,25.5,23.85,24.75,4411,0
2005-12-19,27,27.75,24.75,26.25,5185,0
2005-12-20,26.25,28.5,26.1,27.75,5459,0
2005-12-21,26.4,26.4,24.3,24.75,3138,0
2005-12-22,24.75,24.75,21.3,23.25,6723,0
2005-12-23,23.7,27.75,23.7,27.35,5725,0
2005-12-27,23.7,28.5,23.7,27,5078,0
2005-12-28,28.5,30,28.5,28.8,4261,0
2005-12-29,29.7,29.7,27,28.5,1325,0
2005-12-30,28.5,28.5,25.05,28.2,4522,0
2006-01-03,28.2,29.7,28.2,28.5,2090,0
2006-01-04,29.7,29.7,27.3,28.95,3607,0
2006-01-05,28.65,30,28.65,30,13499,0
2006-01-06,30,36,29.7,36,20407,0
2006-01-09,36.75,39.45,36,39.45,13164,0
2006-01-10,40.35,40.5,37.5,37.5,12704,0
2006-01-11,39.75,43.5,39,42,27053,0
2006-01-12,42,43.05,38.25,42.75,15766,0
2006-01-13,41.25,54,41.25,52.5,24497,0
2006-01-17,52.5,63,51.75,60,18794,0
2006-01-18,63,66,52.5,55.5,10562,0
2006-01-19,55.5,64.5,52.5,64.5,11531,0
2006-01-20,64.5,76.8,62.25,75.75,20547,0
2006-01-23,80.85,112.5,76.5,97.5,18949,0
2006-01-24,105,105,93,97.5,15883,0
2006-01-25,107.25,108,79.5,84,17600,0
2006-01-26,84.75,93.9,82.5,85.5,15569,0
2006-01-27,91.5,94.5,88.5,93.75,12151,0
2006-01-30,96,106.5,95.25,103.5,8097,0
2006-01-31,111,132,109.5,121.5,23368,0
2006-02-01,128.25,129.75,106.5,113.25,15120,0
2006-02-02,115.05,125.85,114.75,121.5,7301,0
2006-02-03,121.5,125.85,110.25,117,5076,0
2006-02-06,117,117,109.5,114.75,3460,0
2006-02-07,116.25,117,109.5,111.75,4638,0
2006-02-08,99,106.5,85.5,100.5,14298,0
2006-02-09,97.5,116.25,97.5,115.5,6231,0
2006-02-10,115.5,121.5,111,116.25,3997,0
2006-02-13,116.25,126,112.5,120,3466,0
2006-02-14,120,124.5,117,124.5,5187,0
2006-02-15,126,132,111,114,9690,0
2006-02-16,115.5,118.5,94.5,103.5,7198,0
2006-02-17,103.5,105,90,97.5,8547,0
2006-02-21,100.5,111.75,98.25,106.5,10121,0
2006-02-22,108,109.5,94.5,99,8867,0
2006-02-23,99,100.5,93,100.5,2951,0
2006-02-24,102,105,94.5,105,2507,0
2006-02-27,105,117,100.5,105,6685,0
2006-02-28,108,114,98.25,105,4621,0
2006-03-01,106.5,108,99,100.5,4882,0
2006-03-02,100.5,102,93,95.25,9434,0
2006-03-03,97.5,100.5,94.5,97.5,4162,0
2006-03-06,96,99,93,93,4838,0
2006-03-07,94.5,94.5,91.5,93,3100,0
2006-03-08,93,93,83.25,87,6556,0
2006-03-09,87,88.5,81,82.5,8415,0
2006-03-10,81,82.5,68.25,80.25,15989,0
2006-03-13,79.5,99,79.5,97.5,5750,0
2006-03-14,105,105.75,84,88.5,7253,0
2006-03-15,90,94.5,84,88.5,2158,0
2006-03-16,88.5,92.25,88.5,92.25,2591,0
2006-03-17,91.5,91.5,87,90.75,2609,0
2006-03-20,90,93.75,84,87,3538,0
2006-03-21,87,89.25,84,88.5,1340,0
2006-03-22,88.5,88.5,77.25,81,4280,0
2006-03-23,79.5,81,74.25,77.7,3356,0
2006-03-24,78,88.05,77.25,88.05,3832,0
2006-03-27,90,90,78,81,3077,0
2006-03-28,80.7,87,76.5,82.5,2346,0
2006-03-29,82.5,84,73.5,84,4751,0
2006-03-30,84,84,78,81,1562,0
2006-03-31,79.5,79.5,76.5,78,2712,0
2006-04-03,78.75,82.5,76.5,76.5,1391,0
2006-04-04,78,82.5,76.5,79.5,1469,0
2006-04-05,80.25,96,79.5,96,4168,0
2006-04-06,96.75,117,96.75,111,25509,0
2006-04-07,115.5,118.5,105,109.5,9459,0
2006-04-10,109.5,117,108,111,4539,0
2006-04-11,114,114,97.5,102,3371,0
2006-04-12,102,102,93,94.5,2330,0
2006-04-13,94.5,103.5,92.25,99.75,3546,0
2006-04-17,103.5,105,90.3,91.5,3431,0
2006-04-18,97.5,97.5,87,90,2502,0
2006-04-19,90,96,88.5,90,1514,0
2006-04-20,90,97.5,87,96,2363,0
2006-04-21,96,101.25,96,97.5,5700,0
2006-04-24,99,100.95,93,94.5,1890,0
2006-04-25,94.5,98.25,91.5,96,1059,0
2006-04-26,96,106.5,95.25,105,5523,0
2006-04-27,105,105,93,96,2810,0
2006-04-28,97.5,106.5,97.5,102,2443,0
2006-05-01,105,108,97.5,103.5,2703,0
2006-05-02,105,105,96,99,5112,0
2006-05-03,99,112.5,97.5,106.5,6074,0
2006-05-04,108.75,110.25,97.5,97.5,9145,0
2006-05-05,96,99,93,98.25,3753,0
2006-05-08,97.5,99,93,93.75,2680,0
2006-05-09,94.9,102,93,102,2548,0
2006-05-10,102.75,111,99,109.5,7160,0
2006-05-11,111,112.5,97.5,103.5,6052,0
2006-05-12,102,107.85,99,103.5,4683,0
2006-05-15,106.5,108,99,102,2834,0
2006-05-16,103.5,103.5,94.5,97.05,2306,0
2006-05-17,97.5,98.25,94.5,94.5,3335,0
2006-05-18,94.5,96,90,92.25,1967,0
2006-05-19,91.5,92.25,81.3,87,5579,0
2006-05-22,87,87,74.25,79.5,4756,0
2006-05-23,79.5,88.5,75,87,2909,0
2006-05-24,87,90,84,88.5,2321,0
2006-05-25,90,92.25,85.5,88.5,2200,0
2006-05-26,90,91.5,84.75,90,2446,0
2006-05-30,93,94.5,86.25,87,2408,0
2006-05-31,88.5,88.5,77.25,84,2717,0
2006-06-01,81,81,75,75.75,6278,0
2006-06-02,75,75.75,62.25,69,14286,0
2006-06-05,69,81,69,76.5,3630,0
2006-06-06,77.25,85.5,77.25,79.5,4444,0
2006-06-07,76.5,82.5,76.5,81.75,2002,0
2006-06-08,81,85.5,76.5,82.5,4072,0
2006-06-09,81,86.25,81,82.5,2724,0
2006-06-12,84,85.5,67.5,67.5,5098,0
2006-06-13,67.5,73.5,67.5,70.9,3107,0
2006-06-14,70.9,78,70.5,78,1943,0
2006-06-15,81,82.5,70.5,76.5,3737,0
2006-06-16,78,82.5,76.5,79.5,1745,0
2006-06-19,81,81,71.25,75,1576,0
2006-06-20,75,76.5,72,72,961,0
2006-06-21,73.5,75,69,72.75,2457,0
2006-06-22,70.5,72,69,72,751,0
2006-06-23,72,72,69.75,71.25,466,0
2006-06-26,72,72,67.5,67.5,1028,0
2006-06-27,69,69,65.25,68.25,4394,0
2006-06-28,67.5,69,67.5,68.25,877,0
2006-06-29,67.5,68.1,62.25,64.5,1413,0
2006-06-30,63,70.5,63,67.5,1728,0
2006-07-03,72,72,69,72,273,0
2006-07-05,72,76.5,72,72,422,0
2006-07-06,72,72,69.75,72,359,0
2006-07-07,75,79.5,73.5,74.25,2338,0
2006-07-10,73.5,75,73.5,75,296,0
2006-07-11,72,73.5,67.5,72,1309,0
2006-07-12,72,75,68.25,73.5,990,0
2006-07-13,72,75,69,73.5,1680,0
2006-07-14,75,75,69,73.5,346,0
2006-07-17,75,85.5,75,81,4401,0
2006-07-18,79.5,82.5,75.75,78,1092,0
2006-07-19,79.5,84,78,84,1059,0
2006-07-20,81.75,99,81,94.5,8619,0
2006-07-21,94.5,94.5,86.25,90,2872,0
2006-07-24,87,90,79.5,81,1418,0
2006-07-25,81,81,75,76.5,952,0
2006-07-26,78.75,78.75,67.8,75,2689,0
2006-07-27,72,76.5,72,75,988,0
2006-07-28,79.5,81,72.75,79.5,869,0
2006-07-31,79.5,79.5,72,75,665,0
2006-08-01,76.5,79.5,75,79.5,1058,0
2006-08-02,75,81,73.5,81,940,0
2006-08-03,81.75,90,81,87,3009,0
2006-08-04,88.5,90,82.15,87,3722,0
2006-08-07,90,90,82.5,82.5,1462,0
2006-08-08,84.75,88.5,81,85.5,870,0
2006-08-09,88.5,88.5,76.5,79.5,884,0
2006-08-10,76.5,82.5,75,77.25,1421,0
2006-08-11,75,81,75,81,725,0
2006-08-14,76.5,79.5,72,75,1825,0
2006-08-15,74.25,75,71.25,75,1688,0
2006-08-16,79.5,81,72,76.5,897,0
2006-08-17,75,75,72,72,1378,0
2006-08-18,72,76.5,70.5,75,1173,0
2006-08-21,75,76.5,72.75,75,1716,0
2006-08-22,72,78,72,75,1991,0
2006-08-23,78,78,69,72,2459,0
2006-08-24,69,76.5,69,75,2871,0
2006-08-25,73.5,75,69.75,75,2197,0
2006-08-28,75,76.5,72.75,73.5,2398,0
2006-08-29,72,76.5,72,75,1682,0
2006-08-30,75,76.5,66,75,1874,0
2006-08-31,75,75,72,75,922,0
2006-09-01,73.5,75,72,73.5,683,0
2006-09-05,73.5,75,72,73.5,1053,0
2006-09-06,72,75,72,73.5,1235,0
2006-09-07,72,75,69,72,1455,0
2006-09-08,69,75,67.5,75,2932,0
2006-09-11,75,75,69,73.5,897,0
2006-09-12,73.5,73.5,69,73.5,739,0
2006-09-13,69,72,68.25,69,2132,0
2006-09-14,69,69,63,66,2007,0
2006-09-15,67.5,67.5,61.5,67.5,2689,0
2006-09-18,67.5,67.5,60,60,1120,0
2006-09-19,61.5,63,52.5,56.25,11309,0
2006-09-20,55.5,63,55.5,63,1941,0
2006-09-21,63,63,57,57.35,8208,0
2006-09-22,60,61.5,57,61.5,2938,0
2006-09-25,64.5,64.5,54,63,2208,0
2006-09-26,63,66,61.5,65.55,3546,0
2006-09-27,65.25,75,65.25,73.5,5154,0
2006-09-28,72.15,75,72,73.5,2424,0
2006-09-29,73.5,73.5,66,69,1815,0
2006-10-02,66,73.5,64.5,73.5,992,0
2006-10-03,70.5,74.25,66,67.5,1613,0
2006-10-04,66.75,69,64.5,69,748,0
2006-10-05,63.75,72,61.5,72,1111,0
2006-10-06,72,75,63.9,72,2955,0
2006-10-09,71.25,71.25,54,56.55,19370,0
2006-10-10,58.9,59.25,53.25,54.75,31457,0
2006-10-11,54,55.5,52.5,54,7278,0
2006-10-12,54,54.3,50.25,51,8066,0
2006-10-13,50.6,52.5,48,50.25,13598,0
2006-10-16,49.1,50.25,37.5,43.5,15475,0
2006-10-17,42,44.25,36,42,10344,0
2006-10-18,42.75,48,41.25,47.25,19055,0
2006-10-19,47.25,47.25,42.75,45,6332,0
2006-10-20,45,47.25,43.5,44.25,6088,0
2006-10-23,45,47.25,42,45,34488,0
2006-10-24,45.75,45.75,43.5,43.5,7130,0
2006-10-25,45.75,45.75,43.5,45,6896,0
2006-10-26,45.75,45.75,4.5,44.25,11967,0
2006-10-27,45,45.6,42.75,45,12352,0
2006-10-30,45.75,45.75,44.25,44.25,11672,0
2006-10-31,45.75,45.75,44.55,45,12691,0
2006-11-01,45,45,43.5,43.5,4977,0
2006-11-02,45,45,43.5,43.5,3014,0
2006-11-03,45,45,40.5,42,16462,0
2006-11-06,43.5,44.25,41.25,42,4101,0
2006-11-07,43.5,43.5,39.75,40.5,2184,0
2006-11-08,41.25,41.25,38.25,39,7474,0
2006-11-09,39,41.25,38.25,39,11406,0
2006-11-10,40.5,41.25,40.5,40.5,9069,0
2006-11-13,39,42,39,40.5,3551,0
2006-11-14,40.5,41.25,40.5,40.5,6500,0
2006-11-15,42,45.75,39.75,44.25,23838,0
2006-11-16,45.75,45.75,42.75,43.5,15605,0
2006-11-17,44.25,44.25,42.75,43.5,8317,0
2006-11-20,43.5,43.5,42.75,42.75,3614,0
2006-11-21,43.5,43.5,40.65,42.3,5920,0
2006-11-22,40.5,42,39,40.2,2741,0
2006-11-24,40.5,42,40.05,41.7,3592,0
2006-11-27,42,42.45,41.25,42,7105,0
2006-11-28,42,45.75,42,43.5,33359,0
2006-11-29,45,54,44.25,47.25,90022,0
2006-11-30,50.85,50.85,43.5,44.25,21965,0
2006-12-01,45,45.75,43.65,45,18802,0
2006-12-04,48.75,49.5,43.5,45,31121,0
2006-12-05,45.15,45.75,43.5,45,11452,0
2006-12-06,45,45.3,43.5,45,11035,0
2006-12-07,45.3,45.75,44.25,45,36923,0
2006-12-08,45,45.75,44.4,45,8763,0
2006-12-11,45.3,48.3,44.55,45.15,37899,0
2006-12-12,46.5,46.5,45,45,9289,0
2006-12-13,45.75,45.75,41.25,42,6041,0
2006-12-14,42,45.75,40.65,43.5,7592,0
2006-12-15,44.25,45.75,42,45,8634,0
2006-12-18,45,45.75,44.25,45.3,7445,0
2006-12-19,45.75,45.75,43.95,45.45,17448,0
2006-12-20,45.75,45.75,45,45,10232,0
2006-12-21,45.75,45.75,45,45,12009,0
2006-12-22,45,45.75,44.7,45.45,18933,0
2006-12-26,45.45,45.75,45,45,7221,0
2006-12-27,45,45.45,42.75,45,8263,0
2006-12-28,45.45,45.45,44.25,45.15,6803,0
2006-12-29,45.15,45.45,45,45,11770,0
2007-01-03,45.2,45.45,43.5,45,10095,0
2007-01-04,45,54,43.5,51.3,76889,0
2007-01-05,57.75,63,54.75,60,126861,0
2007-01-08,60.75,60.75,54,57.75,30680,0
2007-01-09,56.25,57.75,48,50.55,13443,0
2007-01-10,50.85,55.5,50.85,54.75,12455,0
2007-01-11,55.5,58.5,54,56.25,16786,0
2007-01-12,58.2,58.2,55.5,55.8,9148,0
2007-01-16,60,62.25,57,57,15227,0
2007-01-17,60,60,57.75,59.25,16628,0
2007-01-18,60,60,57.3,59.85,13740,0
2007-01-19,59.25,60,57,57.75,14282,0
2007-01-22,58.5,58.5,45,57.35,23540,0
2007-01-23,57,57,54.3,55.5,5237,0
2007-01-24,57,57,54.75,55.5,9080,0
2007-01-25,56.7,57.6,53.85,55.2,7323,0
2007-01-26,54,55.5,52.5,54,4871,0
2007-01-29,52.65,54.75,48,52.5,8586,0
2007-01-30,54,54,49.5,52.5,3089,0
2007-01-31,52.5,52.5,51,51,3510,0
2007-02-01,51.75,52.5,48.75,52.5,6040,0
2007-02-02,52.5,52.5,49.5,49.95,7013,0
2007-02-05,51,51.75,48.75,49.5,6141,0
2007-02-06,48.75,50.25,48,49.1,3540,0
2007-02-07,49.5,51.75,48,48.75,6400,0
2007-02-08,50.25,52.5,48.75,51,4669,0
2007-02-09,51,51,48,48.75,7161,0
2007-02-12,49.5,51,48,49.5,2902,0
2007-02-13,50.25,50.4,48,49.5,4228,0
2007-02-14,48.75,50.25,48.75,49.5,5092,0
2007-02-15,49.5,50.25,48,48.75,13770,0
2007-02-16,48,49.5,48,48.85,4850,0
2007-02-20,48.75,49.5,46.5,48,3412,0
2007-02-21,48.75,49.35,37.5,40.5,24609,0
2007-02-22,43.5,43.5,39.75,39.75,8561,0
2007-02-23,43.5,43.5,39.9,40.5,15967,0
2007-02-26,42,42.75,39.75,41.25,13892,0
2007-02-27,40.5,41.25,30,33,41698,0
2007-02-28,33,35.85,30,31.5,30876,0
2007-03-01,33.75,38.25,31.5,36.15,9040,0
2007-03-02,37.35,37.35,30.75,32.25,9409,0
2007-03-05,31.5,32.25,28.5,30.75,9523,0
2007-03-06,31.5,36.6,30.75,35.4,21700,0
2007-03-07,40.5,40.5,36,38.25,13362,0
2007-03-08,40.5,40.5,37.5,39,7455,0
2007-03-09,39,39,36,36.75,5988,0
2007-03-12,37.5,38.1,34.5,36.75,3539,0
2007-03-13,35.7,36,30,33.75,15479,0
2007-03-14,34.5,36.75,30.75,36,7551,0
2007-03-15,35.6,37.35,33.15,37.35,4107,0
2007-03-16,36.75,38.25,35.25,38.25,7654,0
2007-03-19,39,41.85,36,41.85,8967,0
2007-03-20,41.85,41.85,39,41.25,6966,0
2007-03-21,41.85,41.85,38.25,41.25,6167,0
2007-03-22,40.5,42.75,39.75,42,5988,0
2007-03-23,42,43.5,39.75,40.5,9052,0
2007-03-26,42.75,42.75,38.25,40.5,4176,0
2007-03-27,40.5,41.25,39.15,40.5,1686,0
2007-03-28,40.5,41.25,39.75,40.5,4911,0
2007-03-29,39.75,48,39.75,43.5,23789,0
2007-03-30,45,45.75,41.25,45.75,14742,0
2007-04-02,45.75,45.75,42.75,44.25,7310,0
2007-04-03,43.5,45.75,41.25,42.75,8442,0
2007-04-04,42.75,44.1,40.5,43.5,4722,0
2007-04-05,43.5,43.5,38.25,40.5,6965,0
2007-04-09,40.5,40.5,37.5,39.6,3106,0
2007-04-10,38.25,41.25,37.5,40.5,4606,0
2007-04-11,41.25,41.25,39,39,4041,0
2007-04-12,40.2,42,37.5,38.25,20667,0
2007-04-13,40.5,41.25,36.75,38.25,10655,0
2007-04-16,37.5,39,36.75,38.25,10546,0
2007-04-17,38.25,38.25,34.5,36.45,13406,0
2007-04-18,36,41.85,35.25,41.25,15930,0
2007-04-19,40.5,45,38.25,43.5,15651,0
2007-04-20,45,45,41.25,41.7,7612,0
2007-04-23,41.8,43.5,41.25,42.75,8567,0
2007-04-24,43.5,43.5,41.25,41.85,7101,0
2007-04-25,42,42.75,40.5,40.5,5553,0
2007-04-26,41.25,41.25,37.35,37.5,13759,0
2007-04-27,39.75,39.75,36.3,37.5,16819,0
2007-04-30,40.5,40.5,37.5,38.25,8653,0
2007-05-01,37.5,39,36.75,39,8326,0
2007-05-02,37.5,38.6,36.75,37.5,5067,0
2007-05-03,38.25,38.25,36.75,38.25,3237,0
2007-05-04,39,39.4,37.5,39,2219,0
2007-05-07,39,40.5,37.65,38.25,6103,0
2007-05-08,38.25,38.25,35.25,36.9,8363,0
2007-05-09,36.45,39,36.45,39,8785,0
2007-05-10,39,39,37.5,39,11223,0
2007-05-11,38.85,39,37.5,39,7640,0
2007-05-14,39.75,39.75,37.65,39,6828,0
2007-05-15,39.3,40.35,37.8,40.35,8245,0
2007-05-16,40.5,43.5,39,43.5,17479,0
2007-05-17,45,45,40.5,42,12052,0
2007-05-18,43.9,46.5,42.75,44.85,12264,0
2007-05-21,45,46.5,44.25,45.75,14441,0
2007-05-22,45.75,46.5,44.25,46.5,7761,0
2007-05-23,46.5,46.5,43.8,45,6493,0
2007-05-24,44.25,44.25,42,43.5,4138,0
2007-05-25,42,44.85,42,44.25,2200,0
2007-05-29,44.7,44.85,43.5,44.1,8828,0
2007-05-30,44.1,45,40.5,43.5,6842,0
2007-05-31,43.5,43.5,41.25,43.5,3013,0
2007-06-01,42,43.5,41.4,43.5,6228,0
2007-06-04,43.5,45,41.7,43.5,3834,0
2007-06-05,44.1,44.25,42.15,42.75,5674,0
2007-06-06,42.45,42.75,41.25,42.75,3958,0
2007-06-07,42.75,42.75,40.35,40.5,5011,0
2007-06-08,42,42,35.25,37.5,16335,0
2007-06-11,39,40.5,37.5,39,8979,0
2007-06-12,38.25,40.05,37.5,38.85,4799,0
2007-06-13,38.85,39,36.75,38.85,4084,0
2007-06-14,39,41.85,38.25,40.8,6069,0
2007-06-15,39.75,42,39,41.85,4432,0
2007-06-18,42,43.5,40.5,43.5,7929,0
2007-06-19,43.5,45,41.1,43.35,9325,0
2007-06-20,43.5,44.25,39.75,42.75,7473,0
2007-06-21,42.75,42.75,41.25,42,4541,0
2007-06-22,42,42.75,40.5,42,3637,0
2007-06-25,42.75,42.75,41.25,42,3477,0
2007-06-26,42,42,40.65,41.25,3680,0
2007-06-27,40.8,42.75,40.8,42.75,2463,0
2007-06-28,42,42.75,40.5,42,4959,0
2007-06-29,42,42,39.3,42,5758,0
2007-07-02,40.5,40.5,39,40.5,3609,0
2007-07-03,40.5,41.25,39.15,39.75,4402,0
2007-07-05,39.75,40.5,39.15,40.5,2524,0
2007-07-06,40.5,41.25,39.3,40.05,4306,0
2007-07-09,40.5,40.5,37.5,38.4,14315,0
2007-07-10,38.25,40.5,37.8,40.5,8355,0
2007-07-11,40.5,41.25,37.8,41.1,9680,0
2007-07-12,41.25,41.25,39.75,40.5,8863,0
2007-07-13,40.5,41.25,39.75,40.95,7725,0
2007-07-16,40.5,41.25,39,41.25,12579,0
2007-07-17,41.4,42.75,41.25,42.45,19080,0
2007-07-18,41.85,43.5,41.25,42.9,7579,0
2007-07-19,43.05,43.2,42,42.75,2480,0
2007-07-20,42.75,42.75,39.45,40.5,7645,0
2007-07-23,43.5,43.5,38.25,39,10829,0
2007-07-24,38.25,40.5,38.25,39,7651,0
2007-07-25,41.25,44.25,41.25,43.5,21393,0
2007-07-26,43.5,45,42.75,42.75,9351,0
2007-07-27,44.1,44.7,39,40.5,5815,0
2007-07-30,39.15,40.5,39,40.5,3637,0
2007-07-31,40.5,40.5,39,39.6,5777,0
2007-08-01,39,39.75,37.8,38.7,4385,0
2007-08-02,38.25,43.5,37.8,43.05,7795,0
2007-08-03,43.05,43.05,38.4,40.5,6405,0
2007-08-06,40.5,40.5,37.65,39,4547,0
2007-08-07,39,39,37.65,37.8,4073,0
2007-08-08,37.7,38.85,37.65,37.65,3260,0
2007-08-09,39,42,38.25,42,5704,0
2007-08-10,40.5,40.5,39,40.5,5002,0
2007-08-13,38.25,40.65,38.25,40.5,3634,0
2007-08-14,40.5,40.5,36.3,36.75,9255,0
2007-08-15,36.75,37.5,35.1,35.7,12157,0
2007-08-16,34.5,34.5,23.25,30.45,26156,0
2007-08-17,35.25,35.25,29.25,31.5,8369,0
2007-08-20,33,33,29.25,30.75,5864,0
2007-08-21,33,33,28.5,30.6,9299,0
2007-08-22,31.5,33,30,32.25,11531,0
2007-08-23,32.25,32.25,30.15,31.5,4760,0
2007-08-24,31.05,31.5,27.75,31.5,7992,0
2007-08-27,31.5,32.25,27.75,30,10996,0
2007-08-28,27.15,28.5,26.1,27,16502,0
2007-08-29,27,29.25,25.65,28.65,9732,0
2007-08-30,27,30,26.25,30,9529,0
2007-08-31,30,31.35,30,30.75,3920,0
2007-09-04,30,32.25,30,31.5,5957,0
2007-09-05,30.75,31.5,30.15,31.5,5353,0
2007-09-06,31.5,32.55,30.75,32.55,1563,0
2007-09-07,33,33,28.5,30,7740,0
2007-09-10,30,32.85,30,31.5,4465,0
2007-09-11,30.75,34.2,30,34.2,10285,0
2007-09-12,36,36,33,35.25,5913,0
2007-09-13,35.85,35.85,33.75,33.75,2095,0
2007-09-14,33.75,34.5,33,34.5,705,0
2007-09-17,33.9,34.5,33.9,34.5,2753,0
2007-09-18,33.75,34.5,32.25,33,4800,0
2007-09-19,33,35.55,30,33.75,16007,0
2007-09-20,34.5,35.25,32.25,34.5,5812,0
2007-09-21,33,34.5,32.25,33.15,2569,0
2007-09-24,33,33,30.3,32.1,6719,0
2007-09-25,30.75,33.75,30.6,33.75,1812,0
2007-09-26,30.75,33,30.45,30.75,4380,0
2007-09-27,30.75,33.75,30.3,31.5,4015,0
2007-09-28,31.5,31.5,28.5,30.75,4059,0
2007-10-01,29.25,32.25,29.25,30.15,13954,0
2007-10-02,30.75,31.5,29.25,31.2,15739,0
2007-10-03,30.6,31.5,29.4,30,2640,0
2007-10-04,30,30.75,28.8,30,2319,0
2007-10-05,30,30,29.25,29.4,16008,0
2007-10-08,29.4,30,25.8,25.8,6950,0
2007-10-09,27,30,26.25,28.5,9182,0
2007-10-10,29.1,30,28.5,28.5,8744,0
2007-10-11,29.7,29.7,27.75,29.25,4119,0
2007-10-12,30,30,28.5,29.85,6029,0
2007-10-15,30,30.75,27.75,30,5320,0
2007-10-16,30,30,28.5,29.85,4543,0
2007-10-17,29.95,29.95,28.5,29.1,3817,0
2007-10-18,28.05,28.5,22.5,27,54893,0
2007-10-19,27.75,27.75,22.65,24,26059,0
2007-10-22,26.25,26.25,23.55,26.25,36225,0
2007-10-23,26.4,29.25,26.1,28.2,21806,0
2007-10-24,28.2,29.25,27,27.75,21544,0
2007-10-25,27,28.5,25.8,28.5,24491,0
2007-10-26,26.25,30,25.85,30,13782,0
2007-10-29,30.45,36,30.15,35.25,23973,0
2007-10-30,35.35,35.85,32.25,33.75,8590,0
2007-10-31,33.75,34.5,30.75,30.75,4804,0
2007-11-01,31.5,33,30.75,33,4863,0
2007-11-02,33,33,30.75,31.5,5937,0
2007-11-05,30,32.25,30,31.5,2907,0
2007-11-06,30.75,32.25,30,32.25,6379,0
2007-11-07,32.25,32.25,30,31.5,2307,0
2007-11-08,33,37.5,31.5,36,29056,0
2007-11-09,37.5,37.5,34.5,37.5,8994,0
2007-11-12,36.9,46.5,36.9,46.5,35272,0
2007-11-13,49.2,50.85,45,46.35,40472,0
2007-11-14,47.7,48,43.5,45,7803,0
2007-11-15,45,45,35.25,37.05,25061,0
2007-11-16,39.3,40.2,39,39.6,8397,0
2007-11-19,40.5,44.55,35.4,38.85,38476,0
2007-11-20,38.85,40.2,37.8,38.25,4646,0
2007-11-21,36.75,44.25,35.25,42.75,8092,0
2007-11-23,41.25,42,39.75,40.8,1618,0
2007-11-26,39.75,44.1,39,41.7,10873,0
2007-11-27,42,42.75,38.25,41.25,3445,0
2007-11-28,42,42,40.5,41.25,4742,0
2007-11-29,41.25,42.75,39,42,8054,0
2007-11-30,41.55,46.5,40.5,46.5,27910,0
2007-12-03,47.25,57.6,47.25,57,59257,0
2007-12-04,57.9,61.5,51.45,52.5,34019,0
2007-12-05,57,59.4,54,55.5,11348,0
2007-12-06,58.2,63.75,55.5,62.4,32287,0
2007-12-07,66,66,57.75,60.75,88683,0
2007-12-10,60,61.5,57.3,61.5,21023,0
2007-12-11,60.75,60.75,54.45,54.9,19991,0
2007-12-12,56.25,58.35,54.9,57.3,7310,0
2007-12-13,57.3,57.3,54.3,57,2304,0
2007-12-14,57,57,54.45,56.25,3074,0
2007-12-17,55.5,56.85,54.75,55.5,5042,0
2007-12-18,56.25,57,55.65,55.8,7412,0
2007-12-19,56.4,56.4,49.95,52.5,11547,0
2007-12-20,52.5,52.5,48.15,51,7318,0
2007-12-21,52.5,52.5,46.65,46.65,3546,0
2007-12-24,46.5,51.75,45,51.6,6961,0
2007-12-26,51.6,52.5,49.5,51,1936,0
2007-12-27,51.6,51.75,48,50.7,3646,0
2007-12-28,48.75,59.25,48,58.5,8125,0
2007-12-31,58.5,58.5,54,57,8988,0
2008-01-02,56.25,57.75,52.5,54,3908,0
2008-01-03,54,54.75,51,54,2453,0
2008-01-04,51.75,55.5,49.5,52.65,2202,0
2008-01-07,52.15,53.85,49.5,51,2780,0
2008-01-08,51,54,48,53.85,13410,0
2008-01-09,51,56.25,49.5,56.25,5776,0
2008-01-10,56.25,57,51,53.25,5580,0
2008-01-11,52.5,53.25,51.75,52.5,3821,0
2008-01-14,53.7,53.7,49.5,51,4401,0
2008-01-15,52.5,54.75,48.75,51.75,7014,0
2008-01-16,51,52.5,49.5,52.5,5044,0
2008-01-17,50.25,52.5,48.75,50.85,3104,0
2008-01-18,51,51.75,48,51.75,9429,0
2008-01-22,47.25,47.4,40.5,46.5,11789,0
2008-01-23,45,46.5,42,42.75,6900,0
2008-01-24,45,46.5,42.75,45.75,4417,0
2008-01-25,45.75,46.5,45,46.5,2949,0
2008-01-28,46.5,46.5,42.75,43.5,7625,0
2008-01-29,44.25,45.75,43.5,44.55,5861,0
2008-01-30,44.55,46.5,44.25,46.5,5896,0
2008-01-31,46.5,47.25,45,47.25,4099,0
2008-02-01,50.25,53.25,49.5,52.65,28512,0
2008-02-04,52.65,54.75,50.25,52.5,17795,0
2008-02-05,52.5,53.25,51,52.5,10176,0
2008-02-06,52.5,52.5,48.75,50.25,2591,0
2008-02-07,50.25,52.8,49.5,52.35,6986,0
2008-02-08,52.35,52.35,51,51,2366,0
2008-02-11,51,51,48,49.5,4172,0
2008-02-12,50.25,50.25,48,49.5,2286,0
2008-02-13,49.5,50.25,48.15,49.5,2198,0
2008-02-14,48.75,50.25,48.75,50.25,2026,0
2008-02-15,50.25,50.25,48,50.25,1844,0
2008-02-19,50.25,51,49.2,50.25,3346,0
2008-02-20,49.8,51,48.75,51,3279,0
2008-02-21,51,52.5,48.75,49.5,4886,0
2008-02-22,49.5,49.5,47.4,48.6,2307,0
2008-02-25,47.4,48.75,45,48,8995,0
2008-02-26,48,49.35,46.5,48,4571,0
2008-02-27,48,48,47.25,48,1768,0
2008-02-28,48,50.25,47.4,48.15,4374,0
2008-02-29,48.15,49.5,46.5,49.5,6250,0
2008-03-03,48.75,49.5,47.25,49.5,4295,0
2008-03-04,52.65,54,48.75,50.25,24016,0
2008-03-05,51,51,49.2,50.25,6291,0
2008-03-06,49.5,53.55,49.5,53.25,10771,0
2008-03-07,53.25,55.5,52.5,54,9542,0
2008-03-10,52.5,53.25,48.75,49.95,4949,0
2008-03-11,51,51,47.25,48.75,3620,0
2008-03-12,48,48.15,46.35,46.8,5680,0
2008-03-13,47.25,48.75,47.25,48,2779,0
2008-03-14,48,48,45,46.05,4874,0
2008-03-17,45,45.75,40.5,42.75,9355,0
2008-03-18,43.5,44.25,39.3,40.5,9029,0
2008-03-19,40.05,42,39,39.75,5383,0
2008-03-20,39,40.5,33.9,40.5,7348,0
2008-03-24,39,40.35,36,37.35,2465,0
2008-03-25,36,39,36,36.75,3088,0
2008-03-26,35.4,36,31.65,34.35,12571,0
2008-03-27,34.5,35.1,33,33.15,9314,0
2008-03-28,33.15,40.5,33.15,39.9,10626,0
2008-03-31,40.5,42,39.75,41.25,4189,0
2008-04-01,39.75,41.25,39.75,40.2,2325,0
2008-04-02,40.2,40.2,37.65,37.65,3720,0
2008-04-03,39,39,34.5,36,2623,0
2008-04-04,36,39,35.4,37.5,4304,0
2008-04-07,37.5,38.25,36,36,3693,0
2008-04-08,36.75,38.1,34.5,38.1,4754,0
2008-04-09,38.15,42,36.75,37.5,17441,0
2008-04-10,37.5,40.5,37.5,39.75,4535,0
2008-04-11,39.75,40.5,38.25,39.75,4759,0
2008-04-14,39.75,39.75,36.5,38.25,2306,0
2008-04-15,38.25,38.25,36.3,37.5,8130,0
2008-04-16,38.25,39,31.5,33,29788,0
2008-04-17,36,36,32.2,33.75,19918,0
2008-04-18,33,36,31.8,33.75,23719,0
2008-04-21,33.75,35.85,33.75,34.8,17477,0
2008-04-22,34.95,39.75,34.8,38.4,10138,0
2008-04-23,38.25,41.85,36.3,41.25,19109,0
2008-04-24,40.65,46.5,40.5,42.45,21629,0
2008-04-25,43.35,43.5,41.4,42,2640,0
2008-04-28,42,45.3,37.65,45.3,11577,0
2008-04-29,45,47.25,43.5,45.75,13910,0
2008-04-30,43.5,45.75,41.1,41.7,9329,0
2008-05-01,41.7,47.25,41.25,45,13295,0
2008-05-02,45.75,46.5,41.7,43.5,6874,0
2008-05-05,43.5,44.25,41.85,43.5,2772,0
2008-05-06,43.5,43.5,39.15,41.9,7262,0
2008-05-07,41.25,42.75,40.35,42,6557,0
2008-05-08,40.5,42.6,37.5,41.25,13694,0
2008-05-09,41.25,41.25,38.25,40.2,4425,0
2008-05-12,40.5,42,38.85,40.5,2846,0
2008-05-13,40.5,40.5,38.4,40.5,1097,0
2008-05-14,39,42.45,39,40.5,5602,0
2008-05-15,40.5,42.45,40.5,42.3,13042,0
2008-05-16,42.7,43.95,42,43.5,15942,0
2008-05-19,43.7,46.5,43.5,46.5,14322,0
2008-05-20,46.5,46.5,42,43.5,6666,0
2008-05-21,43.5,46.5,41.4,42.75,7383,0
2008-05-22,42,43.5,42,42.15,2703,0
2008-05-23,43.5,45,42.15,43.5,3631,0
2008-05-27,43.5,45,40.5,41.7,12235,0
2008-05-28,41.7,45,41.25,44.25,4736,0
2008-05-29,45,45,41.4,42.75,2511,0
2008-05-30,42.75,43.5,40.5,40.5,3969,0
2008-06-02,41.45,50.25,41.25,46.75,23654,0
2008-06-03,48,48,45,46.5,8052,0
2008-06-04,46.5,48,43.5,43.5,5350,0
2008-06-05,48,48,42,42.75,2820,0
2008-06-06,42,42.75,41.25,42,1973,0
2008-06-09,42.75,42.75,40.95,42,2698,0
2008-06-10,41.25,42.75,41.25,42,3040,0
2008-06-11,42.75,43.5,41.25,42,1612,0
2008-06-12,43.5,43.5,41.55,42.75,3331,0
2008-06-13,41.25,43.5,41.25,43.5,3632,0
2008-06-16,43.5,43.5,41.25,42,1619,0
2008-06-17,42,42,39,41.85,5178,0
2008-06-18,39,41.7,37.5,37.95,7375,0
2008-06-19,40.2,40.2,37.5,39,1148,0
2008-06-20,39,41.1,38.25,41.1,1944,0
2008-06-23,41.25,41.25,37.5,37.5,3200,0
2008-06-24,37.5,39.75,36.75,39,1843,0
2008-06-25,41.7,42,39,40.5,2017,0
2008-06-26,41.25,42,37.65,38.25,3110,0
2008-06-27,39,39,35.25,36.75,5484,0
2008-06-30,36.4,37.5,34.5,35.7,4108,0
2008-07-01,35.25,37.5,34.5,36,3070,0
2008-07-02,36,36.6,35.25,36,3176,0
2008-07-03,36,36.75,33.75,35.25,1788,0
2008-07-07,34.8,36,33.75,35.25,5144,0
2008-07-08,36,36.75,34.5,34.95,6484,0
2008-07-09,35.25,36,32.7,36,5813,0
2008-07-10,34.5,36,33.75,35.25,1463,0
2008-07-11,33.75,34.5,33,34.5,1566,0
2008-07-14,37.2,37.2,33.75,37.2,1823,0
2008-07-15,39,39,36.75,37.5,3365,0
2008-07-16,37.5,37.5,36,36.75,1034,0
2008-07-17,36.75,36.75,33.3,33.75,3098,0
2008-07-18,34.2,36,32.7,36,5160,0
2008-07-21,36,36,33,34.05,1024,0
2008-07-22,34.5,35.25,34.05,35.25,916,0
2008-07-23,36,37.5,35.25,36,8239,0
2008-07-24,35.85,36,33.75,33.75,2599,0
2008-07-25,33.75,36,33.15,36,4721,0
2008-07-28,37.35,37.35,34.5,36,2426,0
2008-07-29,36,36,34.5,36,2425,0
2008-07-30,36,36,33.75,36,11114,0
2008-07-31,36,36,34.65,36,6248,0
2008-08-01,36,43.35,35.25,42,29429,0
2008-08-04,42.9,42.9,36,36.75,26692,0
2008-08-05,37.5,37.5,30.75,31.5,13909,0
2008-08-06,32.25,33.75,31.5,33,3485,0
2008-08-07,33,33.75,31.65,33.75,5660,0
2008-08-08,33,34.35,33,33,2246,0
2008-08-11,33,34.5,32.25,34.5,5130,0
2008-08-12,33.75,34.5,33,33,3218,0
2008-08-13,33.75,33.75,31.8,31.8,5295,0
2008-08-14,33,33.75,31.65,33,1477,0
2008-08-15,33,33,30,31.5,3909,0
2008-08-18,31.2,31.5,31.2,31.5,1033,0
2008-08-19,31.5,31.5,29.85,31.2,2457,0
2008-08-20,31.2,34.5,30.3,34.5,6162,0
2008-08-21,34.5,34.5,30.9,32.55,2510,0
2008-08-22,32.55,32.55,31.1,31.5,2709,0
2008-08-25,32.55,32.55,30.75,31.35,7741,0
2008-08-26,31.5,32.85,31.5,31.5,3293,0
2008-08-27,31.5,31.5,30.45,31.5,877,0
2008-08-28,31.5,31.5,28.5,31.5,4791,0
2008-08-29,31.5,31.5,30,31.5,336,0
2008-09-02,31.5,31.5,30,30,2774,0
2008-09-03,30,30,27.75,29.25,2713,0
2008-09-04,28.05,30,27.15,28.5,3113,0
2008-09-05,28.5,28.5,25.5,28.5,3786,0
2008-09-08,28.5,28.5,24,25.5,6057,0
2008-09-09,25.5,25.5,24.3,24.75,2323,0
2008-09-10,24.3,24.45,22.65,24.45,6197,0
2008-09-11,25.35,28.5,24,28.5,2531,0
2008-09-12,28.5,28.5,27.6,28.5,3200,0
2008-09-15,26.25,28.5,25.5,27,3322,0
2008-09-16,27,27,22.65,25.35,3414,0
2008-09-17,24,24.75,23.25,24,2331,0
2008-09-18,23.7,24.3,23.4,24.3,4640,0
2008-09-19,24.75,24.75,23.55,24.75,3994,0
2008-09-22,25.5,25.95,24.45,25.5,2315,0
2008-09-23,25.5,25.5,24,24.75,1613,0
2008-09-24,25.95,25.95,24,24.75,1433,0
2008-09-25,24,24.75,22.95,23.25,6950,0
2008-09-26,23.55,23.55,21.3,21.75,13011,0
2008-09-29,21.75,23.85,21,21.75,8945,0
2008-09-30,21.75,23.25,21.45,22.5,2736,0
2008-10-01,23.25,26.25,23.25,25.5,7614,0
2008-10-02,26.25,27,25.35,25.35,13140,0
2008-10-03,27,33,26.85,31.8,22268,0
2008-10-06,32.25,37.5,25.5,27,32818,0
2008-10-07,28.5,29.25,26.25,27,9642,0
2008-10-08,27,27,24.15,25.05,5464,0
2008-10-09,26.25,32.85,26.25,27.9,6354,0
2008-10-10,24.75,27,22.5,25.5,6391,0
2008-10-13,27,30,25.8,29.55,2774,0
2008-10-14,33.75,34.8,30,34.5,6738,0
2008-10-15,35.4,37.2,33,36,16611,0
2008-10-16,36,36,31.5,34.5,9778,0
2008-10-17,34.5,34.5,31.8,32.85,4244,0
2008-10-20,33.75,36,33,35.7,9322,0
2008-10-21,35.25,36,33.75,35.25,3926,0
2008-10-22,34.5,34.5,31.5,33,3587,0
2008-10-23,31.5,32.85,27.75,28.5,3356,0
2008-10-24,26.25,27,24.8,26.25,12611,0
2008-10-27,27.45,28.35,26.25,27,4286,0
2008-10-28,27.45,27.45,25.8,27,3173,0
2008-10-29,25.85,27,25.8,27,2265,0
2008-10-30,27,29.25,27,29.25,3377,0
2008-10-31,29.25,31.5,28.5,29.25,3116,0
2008-11-03,28.5,32.25,28.5,32.25,1556,0
2008-11-04,32.25,33,30,31.5,1277,0
2008-11-05,31.95,31.95,29.25,30,876,0
2008-11-06,30.75,30.75,27,27.75,2128,0
2008-11-07,30,30,27,28.5,1013,0
2008-11-10,29.25,29.55,27,28.5,2164,0
2008-11-11,29.25,29.25,27,29.25,2331,0
2008-11-12,30,30,25.65,26.85,2139,0
2008-11-13,25.65,27.45,25.5,27,2631,0
2008-11-14,26.25,26.25,25.5,26.25,849,0
2008-11-17,25.5,26.25,23.55,24.3,5651,0
2008-11-18,24.3,25.5,24,25.5,1550,0
2008-11-19,25.5,25.5,23.55,23.7,2697,0
2008-11-20,23.55,27.75,23.25,27,6507,0
2008-11-21,27,27,22.65,24,2352,0
2008-11-24,23.25,24.75,21.75,23.25,3597,0
2008-11-25,23.25,24,23.25,23.55,1162,0
2008-11-26,22.5,25.5,22.5,24,1179,0
2008-11-28,26.25,26.25,24,24,565,0
2008-12-01,24,25.5,22.5,24,1757,0
2008-12-02,24,24.75,22.5,22.95,2225,0
2008-12-03,22.95,24,22.5,22.95,3704,0
2008-12-04,24,27,22.5,24,11544,0
2008-12-05,27,27,23.25,24,2522,0
2008-12-08,24,24,21.75,21.75,7407,0
2008-12-09,21.75,24,21.75,22.5,3216,0
2008-12-10,23.25,24,22.5,22.9,2114,0
2008-12-11,23.25,23.6,22.5,23.25,1459,0
2008-12-12,24,24,22.5,24,5941,0
2008-12-15,24,24,23.25,24,1531,0
2008-12-16,24,24,22.65,23.25,2896,0
2008-12-17,22.8,24,22.5,23.25,1871,0
2008-12-18,24,24,22.65,23.25,1290,0
2008-12-19,24,24,21.9,22.95,2461,0
2008-12-22,22.5,23.25,21.9,22.5,2637,0
2008-12-23,22.5,22.5,20.25,21,7801,0
2008-12-24,21,21,21,21,1149,0
2008-12-26,21,21,20.7,21,1638,0
2008-12-29,21,21,20.7,21,1621,0
2008-12-30,20.7,22.5,20.7,22.5,4783,0
2008-12-31,21.75,21.75,19.5,21.6,2558,0
2009-01-02,21.6,24,19.5,24,2112,0
2009-01-05,24,24,21,21.75,936,0
2009-01-06,22.5,24,21,23.25,4313,0
2009-01-07,22.5,24,21.15,21.9,669,0
2009-01-08,23.25,23.25,21,22.8,972,0
2009-01-09,22.8,22.8,21.75,22.5,473,0
2009-01-12,21.45,23.25,21.45,21.75,991,0
2009-01-13,21.6,23.1,21.15,21.75,1753,0
2009-01-14,21.15,22.2,20.7,20.7,2506,0
2009-01-15,21.6,21.6,20.25,20.4,2839,0
2009-01-16,21.75,21.75,19.5,20.55,2116,0
2009-01-20,20.85,23.25,20.85,22.5,4444,0
2009-01-21,22.5,22.5,21,21,1343,0
2009-01-22,21.75,24,21,23.7,10242,0
2009-01-23,23.25,23.25,21.75,23.25,841,0
2009-01-26,22.5,23.25,22.5,22.65,833,0
2009-01-27,23.25,23.25,21.75,22.5,1273,0
2009-01-28,22.5,22.5,21,22.5,2494,0
2009-01-29,22.5,22.5,21.3,22.5,1856,0
2009-01-30,22.5,23.25,21.75,22.5,949,0
2009-02-02,22.5,22.5,21,22.2,4610,0
2009-02-03,27,34.5,27,34.5,46908,0
2009-02-04,36,36,31.5,33,29788,0
2009-02-05,33.6,35.1,33,34.95,7510,0
2009-02-06,34.95,41.85,33.75,39.75,23664,0
2009-02-09,42,42,37.5,39,9845,0
2009-02-10,40.5,40.5,35.25,37.5,3979,0
2009-02-11,37.5,37.5,34.5,36.6,2313,0
2009-02-12,34.5,37.5,34.5,36.75,1873,0
2009-02-13,36.75,37.5,34.5,36.75,1243,0
2009-02-17,36.75,36.75,34.2,36,3291,0
2009-02-18,36.75,42,35.25,42,10899,0
2009-02-19,45.75,48,39.75,40.5,5586,0
2009-02-20,41.25,41.25,39,40.5,6776,0
2009-02-23,39.75,39.75,36,36,5281,0
2009-02-24,36,38.85,36,37.5,2226,0
2009-02-25,37.65,39.75,34.5,36,5750,0
2009-02-26,37.5,38.25,36.75,38.25,2458,0
2009-02-27,38.25,38.25,36.75,36.75,1154,0
2009-03-02,36,37.5,35.4,36.6,3412,0
2009-03-03,37.5,40.5,37.5,39,7630,0
2009-03-04,39.15,40.5,39,40.35,5339,0
2009-03-05,39.75,40.35,38.25,40.2,5957,0
2009-03-06,39.75,40.35,39.45,39.75,4997,0
2009-03-09,39.75,40.5,38.4,38.4,4812,0
2009-03-10,40.2,40.35,38.4,38.4,2562,0
2009-03-11,40.35,40.35,37.8,39,4524,0
2009-03-12,39,39,37.5,38.25,3452,0
2009-03-13,38.25,39,36.75,38.25,5099,0
2009-03-16,39,39,37.5,38.25,4287,0
2009-03-17,38.25,39,36.75,39,3400,0
2009-03-18,39,39,36.75,37.5,2467,0
2009-03-19,37.5,37.5,33,36,5941,0
2009-03-20,36,39,34.5,36,1911,0
2009-03-23,34.5,39,34.5,36.75,2149,0
2009-03-24,36.45,39.75,36,37.5,4305,0
2009-03-25,39.75,39.75,36.9,36.9,3196,0
2009-03-26,39.75,39.75,35.25,36.75,3112,0
2009-03-27,37.5,37.5,34.8,35.25,2634,0
2009-03-30,36.75,36.75,33,35.25,3098,0
2009-03-31,35.25,35.25,33.15,33.75,1008,0
2009-04-01,33.75,33.75,33,33.75,3017,0
2009-04-02,36,36,33,34.5,6661,0
2009-04-03,34.5,34.5,30,30.75,10035,0
2009-04-06,30.75,30.75,27.75,28.5,6625,0
2009-04-07,28.5,28.5,25.5,27,7280,0
2009-04-08,27,29.25,26.25,27.75,2186,0
2009-04-09,30,30,26.25,27,3217,0
2009-04-13,30,30,27,27.75,3082,0
2009-04-14,28.5,30,27,28.05,4755,0
2009-04-15,30,30,27,27.75,1310,0
2009-04-16,28.5,30,27.45,30,3958,0
2009-04-17,30,30,27.75,28.5,2424,0
2009-04-20,28.5,30,28.5,29.6,1781,0
2009-04-21,31.5,31.5,28.5,29.7,2513,0
2009-04-22,29.7,30,28.9,29.85,1756,0
2009-04-23,30,30,28.9,29.55,2041,0
2009-04-24,29.85,31.5,29.25,31.5,6642,0
2009-04-27,31.5,35.25,31.5,32.25,1860,0
2009-04-28,32.25,32.25,31.5,32.1,2590,0
2009-04-29,31.05,33,29.25,30.75,3479,0
2009-04-30,30,33,28.65,30,760,0
2009-05-01,30,31.35,30,30,1178,0
2009-05-04,30,30.45,27.9,29.4,2703,0
2009-05-05,30,30,27.75,29.25,1648,0
2009-05-06,28.5,30.75,27,27.75,3130,0
2009-05-07,27,29.25,26.25,29.25,5378,0
2009-05-08,29.25,29.25,27,29.25,3702,0
2009-05-11,30,30.6,29.25,29.55,2692,0
2009-05-12,29.25,31.5,27.75,30.75,2332,0
2009-05-13,29.25,34.5,28.5,30.75,2698,0
2009-05-14,30.75,32.25,28.5,32.25,3891,0
2009-05-15,34.5,36.75,32.25,34.5,5003,0
2009-05-18,36,37.5,34.5,36.75,7802,0
2009-05-19,37.5,37.5,32.25,33,3766,0
2009-05-20,33,33,32.25,33,843,0
2009-05-21,32.25,33.75,31.5,33.75,1115,0
2009-05-22,33.75,34.5,31.5,34.5,825,0
2009-05-26,33,35.25,33,33.45,1447,0
2009-05-27,34.5,34.5,30.15,31.35,3692,0
2009-05-28,31.35,33,30,30.45,2560,0
2009-05-29,30,30.45,27.75,28.05,3980,0
2009-06-01,28.5,31.5,27.75,30,2649,0
2009-06-02,31.5,33,29.25,31.5,3139,0
2009-06-03,30.75,31.5,29.25,30,2960,0
2009-06-04,29.25,31.2,29.25,31.05,2836,0
2009-06-05,30,31.2,29.25,30.6,1346,0
2009-06-08,30.6,30.75,29.25,30,1772,0
2009-06-09,30,31.2,29.25,31.2,1852,0
2009-06-10,31.5,31.5,28.5,30,3871,0
2009-06-11,28.6,30,27.75,29.25,2788,0
2009-06-12,28.5,31.35,27.75,27.75,3257,0
2009-06-15,28.5,30.75,28.5,28.5,1255,0
2009-06-16,28.5,29.25,27.3,27.3,5432,0
2009-06-17,27.3,28.5,27,27.75,4863,0
2009-06-18,27.15,27.75,27,27,4254,0
2009-06-19,27,27.75,26.4,27.75,999,0
2009-06-22,27.75,28.5,26.4,28.5,2115,0
2009-06-23,27,28.5,27,27,835,0
2009-06-24,27,28.5,27,27.9,2173,0
2009-06-25,27.9,29.25,27.6,27.9,2247,0
2009-06-26,29.25,30,28.5,30,3504,0
2009-06-29,30.75,32.25,30,32.25,4307,0
2009-06-30,32.25,32.85,29.25,29.85,2352,0
2009-07-01,30,31.5,28.8,31.35,2929,0
2009-07-02,30,34.5,28.5,29.25,5297,0
2009-07-06,28.5,30,27.75,27.75,2744,0
2009-07-07,28.5,28.5,27.3,27.3,1501,0
2009-07-08,27.45,30,27.45,27.75,1665,0
2009-07-09,27.75,30,27.75,28.5,3166,0
2009-07-10,28.5,28.5,27.9,28.5,1036,0
2009-07-13,28.5,28.5,27.75,27.75,1207,0
2009-07-14,28.5,28.5,27.3,27.75,2075,0
2009-07-15,28.5,28.5,27,28.5,2200,0
2009-07-16,28.5,29.25,27.3,29.25,1737,0
2009-07-17,28.8,31.5,28.5,30,2612,0
2009-07-20,30.75,34.5,30.75,33.75,11995,0
2009-07-21,30.75,34.35,30.3,33,3932,0
2009-07-22,33,33,30.75,32.25,2027,0
2009-07-23,30.75,35.25,30.75,34.5,10041,0
2009-07-24,35.25,41.25,34.5,39.75,14474,0
2009-07-27,42,46.2,39,39.45,27622,0
2009-07-28,39.45,51,39,49.5,50974,0
2009-07-29,56.25,56.25,48,50.25,33320,0
2009-07-30,51,51.75,45,48.75,11473,0
2009-07-31,48,55.5,39,54.75,29986,0
2009-08-03,56.25,57,49.5,49.5,14269,0
2009-08-04,48,52.5,48,52.35,10022,0
2009-08-05,51,52.95,49.5,51,10183,0
2009-08-06,52.5,52.5,46.5,48.75,4826,0
2009-08-07,48,51,45.75,49.5,7515,0
2009-08-10,49.5,49.5,42.3,44.25,10221,0
2009-08-11,44.25,45,42,45,4265,0
2009-08-12,40.65,45,40.65,45,2134,0
2009-08-13,45,45,43.5,44.85,1235,0
2009-08-14,44.25,45,43.5,44.55,3381,0
2009-08-17,43.5,44.25,39,42,7301,0
2009-08-18,39.75,42,39.15,39.3,3895,0
2009-08-19,39.3,43.5,39.3,42.75,2619,0
2009-08-20,42.75,43.5,40.5,42,1415,0
2009-08-21,43.5,43.5,40.5,43.5,1735,0
2009-08-24,44.85,44.85,43.5,44.55,2614,0
2009-08-25,44.85,45,42,42,4110,0
2009-08-26,44.7,47.7,40.5,46.5,11585,0
2009-08-27,47.85,47.85,43.5,47.25,2185,0
2009-08-28,46.5,47.7,43.5,45,1994,0
2009-08-31,45,45,40.5,42,3590,0
2009-09-01,41.25,43.5,38.25,42,4939,0
2009-09-02,39.15,41.25,36.75,39,8041,0
2009-09-03,41.1,43.5,37.65,38.25,7750,0
2009-09-04,38.85,39,37.2,37.5,3966,0
2009-09-08,39,40.5,39,40.05,3350,0
2009-09-09,40.35,41.25,37.5,40.5,3486,0
2009-09-10,41.25,41.25,39.15,39.15,544,0
2009-09-11,39.15,41.25,39.15,39.75,2526,0
2009-09-14,39.15,41.25,39.15,39.15,2116,0
2009-09-15,40.5,40.5,36.15,36.9,7142,0
2009-09-16,36.45,37.5,34.05,35.25,7140,0
2009-09-17,35.25,39.75,34.2,39,2216,0
2009-09-18,39,39.75,33.2,35.25,6507,0
2009-09-21,37.2,40.5,34.5,39,5052,0
2009-09-22,40.35,41.25,39,40.5,3936,0
2009-09-23,39.75,41.85,39.75,41.85,3337,0
2009-09-24,42.45,45,39.75,40.5,3904,0
2009-09-25,40.5,42,37.65,39,8844,0
2009-09-28,42.45,43.65,37.5,39,4417,0
2009-09-29,27.5,55,27.5,41.25,5124,0
2009-09-30,41.25,49.5,39,40.25,7800,0
2009-10-01,41.25,46.5,41.25,43,4409,0
2009-10-02,43,47,41.3,45.5,5245,0
2009-10-05,47.5,48.75,45.5,47.5,9686,0
2009-10-06,48.5,55.5,47.5,54.25,51242,0
2009-10-07,55.75,65,55.5,60.25,43178,0
2009-10-08,62.3,62.3,55.8,58,25807,0
2009-10-09,60,62,53.85,53.85,21409,0
2009-10-12,54.5,59.5,54.5,57.05,7944,0
2009-10-13,58.85,58.85,50.55,54.15,14339,0
2009-10-14,52,52,47.75,48.75,20732,0
2009-10-15,47.55,50,47.55,47.75,9583,0
2009-10-16,49.95,52.5,48.05,48.05,19728,0
2009-10-19,49.9,49.9,44.15,45.2,15110,0
2009-10-20,45,46.25,41.15,41.15,14064,0
2009-10-21,40.25,42.4,40.25,41.5,9565,0
2009-10-22,41.75,44.95,41.5,43.75,6371,0
2009-10-23,45.9,46.2,42.8,43.5,3808,0
2009-10-26,43,44.75,41.1,41.2,7972,0
2009-10-27,40.5,40.65,36.5,37,17209,0
2009-10-28,36.95,37.5,35.65,35.85,10668,0
2009-10-29,35,40.45,35,37,6667,0
2009-10-30,36.75,39.25,36.25,37,8506,0
2009-11-02,36.7,36.7,35.2,36,11603,0
2009-11-03,36.25,38,36.25,37,3421,0
2009-11-04,37.35,39.5,37.05,37.25,10049,0
2009-11-05,37.25,38.5,36,36,10799,0
2009-11-06,36.05,36.1,33.75,35.1,11259,0
2009-11-09,34.85,34.85,33.35,33.95,6201,0
2009-11-10,33.1,35,33,33.95,3569,0
2009-11-11,33.9,34.7,33.5,34,2816,0
2009-11-12,34.55,34.55,30,31.25,16010,0
2009-11-13,31.5,32.75,31,31.2,4050,0
2009-11-16,30.7,30.7,28.75,29.6,9440,0
2009-11-17,29.05,29.15,26,26.5,13306,0
2009-11-18,26.05,26.5,25.05,25.15,7157,0
2009-11-19,25.05,27.25,25.05,27.25,8396,0
2009-11-20,27.5,28.55,27,28.55,7725,0
2009-11-23,28.75,31.15,28.65,31.15,11212,0
2009-11-24,31.2,39.35,31.2,36.4,25937,0
2009-11-25,35.05,35.95,32.5,34.95,15091,0
2009-11-27,34.6,34.6,32.8,33.85,3040,0
2009-11-30,33.55,33.55,32.6,33,2582,0
2009-12-01,33,33.8,31.3,32.5,4385,0
2009-12-02,32.25,32.25,30.3,30.3,1531,0
2009-12-03,30.05,30.2,29,29.5,4478,0
2009-12-04,29.5,31,29.5,30.5,5479,0
2009-12-07,30,30.95,30,30.75,2134,0
2009-12-08,30.25,30.95,30.25,30.3,3376,0
2009-12-09,30.3,30.45,28.75,28.75,2947,0
2009-12-10,29,29.55,28.75,28.95,5086,0
2009-12-11,28.95,29.5,28.25,29.2,3165,0
2009-12-14,29.25,30.1,29.05,29.35,4481,0
2009-12-15,29.05,30.95,28.5,30.5,2300,0
2009-12-16,30.05,30.6,29,30,5793,0
2009-12-17,30,34.5,30,33.1,6997,0
2009-12-18,33.05,35,33.05,33.5,6402,0
2009-12-21,34.5,34.5,33.2,33.4,2512,0
2009-12-22,33.5,33.5,30.1,32.5,2441,0
2009-12-23,32.85,32.85,30.1,30.1,4456,0
2009-12-24,30.25,31.75,29.55,30,4722,0
2009-12-28,30,30.75,29.5,29.8,8194,0
2009-12-29,29.55,31.15,29.05,31.15,3217,0
2009-12-30,30.4,30.5,29.7,29.75,2787,0
2009-12-31,30.3,31,29.75,29.95,5875,0
2010-01-04,31.65,32.5,31.4,32.5,8662,0
2010-01-05,33.2,35.75,33.2,35.5,11324,0
2010-01-06,35.75,39.3,35.5,39,15438,0
2010-01-07,39.75,40,36.55,36.95,10584,0
2010-01-08,37.25,39.6,37,37.55,10344,0
2010-01-11,39.9,39.9,37.5,37.5,5629,0
2010-01-12,39.4,39.4,37.9,38.45,5590,0
2010-01-13,39,39.05,38.45,38.9,8555,0
2010-01-14,38.9,38.9,37.55,37.8,3580,0
2010-01-15,37.75,37.95,37.25,37.6,5025,0
2010-01-19,37.5,38.25,36.25,36.95,9298,0
2010-01-20,37.25,37.25,35.05,35.3,5995,0
2010-01-21,36,36.05,34.55,34.55,7064,0
2010-01-22,35,35.25,31,32.2,10468,0
2010-01-25,33,33.8,32.25,32.25,4942,0
2010-01-26,32.15,32.15,30.1,30.95,6569,0
2010-01-27,31,31.5,30,30.6,3556,0
2010-01-28,33.25,35.95,32.2,35.6,13388,0
2010-01-29,36,40.25,35.65,39.9,29918,0
2010-02-01,41,41.5,37.4,37.8,16305,0
2010-02-02,37,41.3,37,38.95,9840,0
2010-02-03,38.75,40.4,38.75,39.5,4286,0
2010-02-04,39.4,39.4,36,36.8,13899,0
2010-02-05,37.75,37.75,35.6,35.6,5740,0
2010-02-08,36.25,38.85,35.15,35.15,7134,0
2010-02-09,35.15,35.35,32.5,33,9973,0
2010-02-10,33.5,33.6,32.55,33.15,3226,0
2010-02-11,33.85,34.45,32.6,33.8,2309,0
2010-02-12,32.55,38.85,32.55,38.85,10722,0
2010-02-16,39.25,39.6,35,38.6,10137,0
2010-02-17,38.9,39.45,36.95,38.25,10364,0
2010-02-18,39,39.15,37.15,37.15,7567,0
2010-02-19,36.4,37.5,35.25,35.45,11496,0
2010-02-22,36,36.8,35.9,36.65,7078,0
2010-02-23,37.35,40,36.65,40,19256,0
2010-02-24,40,40,38.75,39.4,9489,0
2010-02-25,39.75,40,38.55,38.75,5454,0
2010-02-26,38.5,39.2,37.5,39,4263,0
2010-03-01,39,39.4,38,38.25,7435,0
2010-03-02,37.75,38.2,37.5,37.6,3626,0
2010-03-03,38.25,39.5,37.75,38.45,7492,0
2010-03-04,39.75,44,38.55,42.6,24207,0
2010-03-05,43,44.75,42.6,44.4,11673,0
2010-03-08,44.75,44.8,43.3,43.9,10155,0
2010-03-09,43.9,44,42.2,42.25,6072,0
2010-03-10,42.25,45,42.25,43.6,7780,0
2010-03-11,44.45,44.45,42.25,42.3,12868,0
2010-03-12,44.05,44.05,42.8,43.75,4957,0
2010-03-15,45,45,43.1,44.5,8154,0
2010-03-16,44.5,45,42.5,42.75,10660,0
2010-03-17,44.1,44.15,42.75,44.15,4339,0
2010-03-18,45,45,42.5,43.25,2517,0
2010-03-19,42.75,43,40.5,42.15,9825,0
2010-03-22,41.45,43.35,41,42.6,1575,0
2010-03-23,42.5,43.75,40.55,42.05,3031,0
2010-03-24,42.05,42.05,40.55,40.9,1588,0
2010-03-25,40.5,42.6,40.4,41.25,8022,0
2010-03-26,41.5,41.75,39.55,40.2,7581,0
2010-03-29,40,40.6,39.15,39.45,2685,0
2010-03-30,39.45,39.45,37.75,39.2,6959,0
2010-03-31,39.2,42.5,39,40.75,4397,0
2010-04-01,41,41.4,41,41,844,0
2010-04-05,40.25,42.1,40.25,40.5,4349,0
2010-04-06,40.5,40.5,38.75,40.35,3486,0
2010-04-07,39.8,40,39.35,39.35,992,0
2010-04-08,38.8,39.35,38.15,38.95,2513,0
2010-04-09,39.05,40.45,35.1,36.45,18963,0
2010-04-12,35.55,36.9,33,33.35,25580,0
2010-04-13,33.4,35.75,33,33.05,17413,0
2010-04-14,33.25,34.95,33.25,33.85,7169,0
2010-04-15,33.85,36.15,33.5,34.45,10177,0
2010-04-16,34.05,34.9,34,34.6,3472,0
2010-04-19,34.3,34.5,32.65,32.95,8134,0
2010-04-20,33,33.8,31.5,33.5,17891,0
2010-04-21,33.2,33.2,32,32.45,6249,0
2010-04-22,32.25,32.5,31.8,32.25,4301,0
2010-04-23,31.9,33.45,30.55,31.15,11729,0
2010-04-26,30.8,31.15,30.25,30.65,6676,0
2010-04-27,30.55,33.25,30.55,32.65,5492,0
2010-04-28,32.65,33.55,32.5,33,4947,0
2010-04-29,35.95,36.95,32.75,35.3,18088,0
2010-04-30,35.5,36.25,32.25,35.25,13981,0
2010-05-03,35.3,36.2,33.5,34.8,4645,0
2010-05-04,34.05,34.05,31.75,31.85,7805,0
2010-05-05,31.25,31.3,30.25,30.75,9567,0
2010-05-06,31.4,32.5,30.75,30.75,2824,0
2010-05-07,30.55,31.85,30.55,31.5,4603,0
2010-05-10,37.8,37.8,32,34.35,9645,0
2010-05-11,34.35,34.95,32.5,34.45,4955,0
2010-05-12,33.8,34.7,33.5,34.55,4368,0
2010-05-13,33.85,34.25,32.3,32.3,3520,0
2010-05-14,32.3,32.45,31.15,31.55,3533,0
2010-05-17,32.7,32.7,31,31,8810,0
2010-05-18,31,32.2,31,31.05,6231,0
2010-05-19,30.75,30.8,28,28.75,11557,0
2010-05-20,29,29.15,27.5,27.75,13720,0
2010-05-21,27.75,29.15,27.05,28.35,8673,0
2010-05-24,28.4,28.95,28.2,28.6,3524,0
2010-05-25,28.05,28.05,26.9,27.25,3602,0
2010-05-26,27.25,27.95,27,27.25,2100,0
2010-05-27,27.3,31.1,27.3,30.8,5191,0
2010-05-28,31.05,31.05,29.9,30.95,4999,0
2010-06-01,30.95,30.95,30,30.75,1918,0
2010-06-02,30.45,30.75,29.5,29.75,4143,0
2010-06-03,29.4,29.75,28.05,29.6,2086,0
2010-06-04,29.4,30.7,29.15,30.5,3516,0
2010-06-07,30,30.3,29.15,29.9,1777,0
2010-06-08,29.85,29.95,28.15,28.3,2082,0
2010-06-09,27.5,28.65,27.25,27.5,1528,0
2010-06-10,28.25,28.25,27.5,27.95,810,0
2010-06-11,27.5,28,26.3,27.05,3360,0
2010-06-14,27.25,27.8,27.15,27.5,2294,0
2010-06-15,26.95,29.5,26.95,27.8,8113,0
2010-06-16,27.25,27.95,26.7,27.35,2454,0
2010-06-17,27.15,29.55,27.1,29.3,2798,0
2010-06-18,29.3,29.75,28.05,29.75,2898,0
2010-06-21,29.95,29.95,29,29.2,2541,0
2010-06-22,29.6,29.6,28.05,29.55,1563,0
2010-06-23,29.65,47.45,29.55,47.45,327372,0
2010-06-24,53.5,55.75,39.9,40.1,598346,0
2010-06-25,39.25,41.45,37.3,38.95,204851,0
2010-06-28,39.3,42.7,37.9,38.15,194861,0
2010-06-29,37.25,40,35.35,40,73839,0
2010-06-30,40.7,43.7,40,41,103416,0
2010-07-01,40.65,40.65,38,38.3,36370,0
2010-07-02,38,38.5,36.75,37.1,12667,0
2010-07-06,36.85,37.4,33.9,35.1,38234,0
2010-07-07,35.5,37.9,35.15,36.7,33649,0
2010-07-08,37.35,37.7,35.85,35.9,17610,0
2010-07-09,35.15,36.35,35.05,36,19057,0
2010-07-12,35.4,37.05,35.25,35.75,10851,0
2010-07-13,35.75,40.4,35.35,40.2,57621,0
2010-07-14,40,40.4,37.75,38.9,25531,0
2010-07-15,39.6,42.5,38.05,42.35,27852,0
2010-07-16,43.3,43.4,39.7,40.15,13241,0
2010-07-19,41,41.55,38.75,39.2,8769,0
2010-07-20,38.75,40,38.5,39.85,9018,0
2010-07-21,40,41.5,39.5,41.25,10097,0
2010-07-22,38.05,39.75,37.75,38.25,23859,0
2010-07-23,35.25,35.5,31.75,32.5,141042,0
2010-07-26,32.5,32.85,31.1,31.35,46257,0
2010-07-27,31.1,32.3,30.5,30.95,21428,0
2010-07-28,31.6,31.9,30.95,31.3,10451,0
2010-07-29,31.7,31.7,30.25,31.15,20821,0
2010-07-30,31.2,31.45,30.3,31,24906,0
2010-08-02,30,30.95,28.65,29.8,36415,0
2010-08-03,30,30.35,29.55,30,13335,0
2010-08-04,29.9,29.9,28.75,29.4,28404,0
2010-08-05,29.25,29.25,28,28.05,15825,0
2010-08-06,28.25,29.85,28,29.35,22634,0
2010-08-09,29.85,30.7,28.65,29.8,16699,0
2010-08-10,29.6,29.6,28.1,28.8,12355,0
2010-08-11,29,29.4,27.8,27.85,11294,0
2010-08-12,27.95,28.55,27.85,28.55,6323,0
2010-08-13,28.8,28.95,28.05,28.15,9785,0
2010-08-16,28.15,28.35,27.5,27.5,22670,0
2010-08-17,28,28.95,28,28.35,22189,0
2010-08-18,28.8,28.8,28,28,16569,0
2010-08-19,28,28.1,26.55,26.55,19453,0
2010-08-20,27,27.85,27,27.85,10516,0
2010-08-23,28.2,28.2,26.6,27.1,11090,0
2010-08-24,27,27.45,27,27,6705,0
2010-08-25,26.75,27.25,26.7,26.85,4868,0
2010-08-26,26.9,27.45,26.9,27.4,5536,0
2010-08-27,27.8,28.2,27.6,28.15,3965,0
2010-08-30,28.6,28.9,27.65,27.9,5629,0
2010-08-31,28,28.5,27.7,28.3,10327,0
2010-09-01,28.55,28.65,28,28.15,5354,0
2010-09-02,28.15,28.3,27.75,28,5559,0
2010-09-03,28.35,30.1,28.05,29.95,16023,0
2010-09-07,30,31.75,29.9,30.65,20170,0
2010-09-08,30.75,30.75,29.5,30.55,6206,0
2010-09-09,30.65,30.65,29.3,30,3858,0
2010-09-10,30,30,28.6,29.05,6235,0
2010-09-13,29.1,29.85,28.5,29.35,5683,0
2010-09-14,29.55,30,29.25,30,6493,0
2010-09-15,29.7,30.1,29.45,30,6774,0
2010-09-16,29.75,30.2,29.05,30.15,9089,0
2010-09-17,30,30.5,29,30.4,5604,0
2010-09-20,30.7,30.7,29.35,29.7,2289,0
2010-09-21,29.5,29.95,29.1,29.4,2282,0
2010-09-22,29.25,29.5,28.85,28.9,4291,0
2010-09-23,28.8,28.8,28,28.4,6575,0
2010-09-24,28.2,28.75,28,28.75,8909,0
2010-09-27,28.6,30,28.3,30,4745,0
2010-09-28,29.95,30.4,28.9,30.4,8361,0
2010-09-29,30.15,30.5,29.6,29.95,2535,0
2010-09-30,29.95,29.95,28.8,29.5,2108,0
2010-10-01,29.2,29.5,28.3,29.1,4376,0
2010-10-04,28.75,31.15,27.55,30,38531,0
2010-10-05,30.5,30.6,29.05,29.65,9274,0
2010-10-06,29.65,29.9,29.15,29.35,9005,0
2010-10-07,29.1,29.9,28.8,29.2,4172,0
2010-10-08,29.1,29.2,27.5,28.4,9039,0
2010-10-11,28.1,28.4,28,28,9558,0
2010-10-12,27.6,27.95,27.55,27.55,4977,0
2010-10-13,27.75,28.75,27.75,28.55,7014,0
2010-10-14,28.65,28.65,27.9,27.95,3369,0
2010-10-15,27.9,28,27.6,27.65,5013,0
2010-10-18,27.5,27.9,26.75,27,15626,0
2010-10-19,26.85,27.25,26,26.35,14516,0
2010-10-20,26.1,26.25,25.4,25.95,13649,0
2010-10-21,26,26.5,25.5,25.75,3726,0
2010-10-22,25.75,26.5,25.5,26.15,5431,0
2010-10-25,26.85,27.7,25.75,27.05,10188,0
2010-10-26,27.35,30.05,26.3,28.85,39811,0
2010-10-27,29.35,29.35,28,28.85,15705,0
2010-10-28,30.95,31,28.1,28.95,25308,0
2010-10-29,29,29,27.65,27.75,7317,0
2010-11-01,27.75,27.75,27.05,27.45,6656,0
2010-11-02,27.55,27.55,26.9,26.9,4022,0
2010-11-03,26.55,27.95,26.55,27.95,4132,0
2010-11-04,28.15,28.9,27.5,27.95,10965,0
2010-11-05,27.95,28.15,27.5,27.95,5401,0
2010-11-08,27.9,27.9,26.5,27.7,16264,0
2010-11-09,27.7,28.2,26.95,28,10371,0
2010-11-10,28,28.25,27.25,28.05,6758,0
2010-11-11,28,28.1,27.05,27.4,7895,0
2010-11-12,27.15,27.7,26.5,27.5,6387,0
2010-11-15,27.5,27.9,27.05,27.7,4307,0
2010-11-16,27.5,27.7,26.75,27.7,3265,0
2010-11-17,27.35,27.7,26.6,27.5,6966,0
2010-11-18,27.65,27.65,26.55,26.6,7169,0
2010-11-19,26.55,26.55,25.85,25.85,14387,0
2010-11-22,26,26,25.3,25.3,14632,0
2010-11-23,25.55,25.55,25,25.05,8980,0
2010-11-24,25,25.75,25,25.65,11516,0
2010-11-26,25.85,26.3,25.75,26.3,2154,0
2010-11-29,26,26.05,25.75,25.85,6169,0
2010-11-30,25.75,26.15,25.75,25.85,5539,0
2010-12-01,26.05,26.05,25.85,25.85,3411,0
2010-12-02,26.3,28.7,26.15,27.35,33522,0
2010-12-03,27.3,27.3,25.75,26.2,13884,0
2010-12-06,26,26.8,26,26.25,9570,0
2010-12-07,26.4,29.25,25.85,28.1,41275,0
2010-12-08,28.2,28.75,27.15,27.95,10173,0
2010-12-09,27.9,27.95,27.05,27.1,7036,0
2010-12-10,27,27,26,26.5,12603,0
2010-12-13,27,27,26.2,26.55,5440,0
2010-12-14,26.45,26.45,25.75,26,7537,0
2010-12-15,25.9,26.15,25.5,25.65,12347,0
2010-12-16,25.55,25.95,25.5,25.8,2962,0
2010-12-17,25.7,25.8,25.2,25.2,8256,0
2010-12-20,27.75,27.75,25.3,26.05,9604,0
2010-12-21,26.05,26.65,25.6,26.5,17421,0
2010-12-22,26.65,26.65,26.05,26.3,7004,0
2010-12-23,26.3,26.4,25.1,25.15,16521,0
2010-12-27,25.25,26.2,25.1,26.1,8119,0
2010-12-28,28.55,28.55,25,25.85,36644,0
2010-12-29,25.8,26.15,25.5,26,10118,0
2010-12-30,25.75,26.85,25.6,26.85,21572,0
2010-12-31,26.7,27.3,26,26.8,12416,0
2011-01-03,27.25,27.85,27,27.8,10691,0
2011-01-04,27.65,27.8,25.25,25.95,23402,0
2011-01-05,26.25,26.7,26.25,26.35,6853,0
2011-01-06,26.4,26.85,25.5,26.65,11808,0
2011-01-07,26.5,26.9,26.25,26.8,4799,0
2011-01-10,26.75,28.75,26.75,28.3,28328,0
2011-01-11,28.4,29,27.85,28.35,31670,0
2011-01-12,28.7,31.15,28.35,30.7,63384,0
2011-01-13,31,32.5,30.6,32.15,25300,0
2011-01-14,30.65,32.25,28.8,30.1,44001,0
2011-01-18,30,31.1,29.15,30.95,12483,0
2011-01-19,31.05,31.1,29.15,29.25,12328,0
2011-01-20,29.25,31,28.5,30.3,36265,0
2011-01-21,30.05,30.6,29.45,29.65,6376,0
2011-01-24,29.75,29.75,26.65,27.6,40421,0
2011-01-25,27.5,29.2,27.25,28.4,17277,0
2011-01-26,28.65,30.55,28.65,29.95,11329,0
2011-01-27,29.75,29.75,28.5,29.4,11090,0
2011-01-28,29.4,29.4,28.45,28.8,7094,0
2011-01-31,28.3,28.5,27.6,28.2,8796,0
2011-02-01,28.5,29.5,27.15,29.5,16464,0
2011-02-02,29.5,30.9,28.8,30.05,25057,0
2011-02-03,30.05,30.4,29.15,29.85,7966,0
2011-02-04,29.7,30,29.35,29.75,9077,0
2011-02-07,30.55,30.6,29.6,29.85,9027,0
2011-02-08,30.2,30.2,28.5,28.85,12521,0
2011-02-09,28.6,29.4,27.6,29.1,12595,0
2011-02-10,29.5,29.5,28.2,29.1,6730,0
2011-02-11,28.85,28.85,26.75,28.7,11891,0
2011-02-14,28.7,29.85,28.35,29.85,8536,0
2011-02-15,29.95,30,29.3,30,7232,0
2011-02-16,30,30,29.25,29.65,3808,0
2011-02-18,29.6,30.5,29.55,30.3,14745,0
2011-02-22,29.7,29.75,27.5,27.95,22760,0
2011-02-23,27.85,27.85,26.75,27.05,11562,0
2011-02-24,27.95,27.95,26.85,27.85,4674,0
2011-02-25,27.75,28.35,27.55,27.7,6333,0
2011-02-28,27.95,28,26.5,26.7,11683,0
2011-03-01,26.55,26.8,26.45,26.65,6856,0
2011-03-02,26.55,27.5,26.5,26.9,10599,0
2011-03-03,27.15,28.95,27.15,27.85,11770,0
2011-03-04,28.2,28.65,27.6,27.8,4970,0
2011-03-07,28.65,29.75,28.45,28.9,21532,0
2011-03-08,29.35,30.05,29.1,30.05,17157,0
2011-03-09,30.4,30.5,29.05,29.05,12161,0
2011-03-10,28.9,29,28,28.5,12785,0
2011-03-11,28.5,28.85,28,28.85,10559,0
2011-03-14,29.5,35.4,28.45,30.55,226108,0
2011-03-15,30.25,36.1,28.95,33.8,275552,0
2011-03-16,34.1,35,30.55,30.65,79250,0
2011-03-17,30.6,30.6,28.25,28.8,69340,0
2011-03-18,29.1,29.1,27.35,27.65,29315,0
2011-03-21,29,31.9,28.5,30.8,59319,0
2011-03-22,31.55,32.5,30.15,30.3,39231,0
2011-03-23,30.4,30.5,28.85,29.65,34326,0
2011-03-24,29.4,29.4,28.75,28.85,13333,0
2011-03-25,28.75,29.15,28.25,28.65,18639,0
2011-03-28,28.9,28.9,27.3,27.7,31842,0
2011-03-29,27.25,28.05,27.2,27.85,18456,0
2011-03-30,28,28.1,27.1,27.35,9392,0
2011-03-31,27.45,28.85,27.3,28.85,16153,0
2011-04-01,29,29,28.25,28.7,9568,0
2011-04-04,29,29,27.9,28.25,10383,0
2011-04-05,28.65,28.65,27.7,27.9,7793,0
2011-04-06,27.85,28.3,27.05,27.85,10811,0
2011-04-07,27.95,28,27,27.1,11265,0
2011-04-08,27.15,27.45,27.05,27.1,8522,0
2011-04-11,27.05,27.55,26.5,27.25,17720,0
2011-04-12,27.05,27.25,26.7,27.05,9071,0
2011-04-13,27,27.1,26.7,27.05,5744,0
2011-04-14,26.9,27.45,26.75,27.1,3934,0
2011-04-15,27.05,27.15,26.5,26.85,8964,0
2011-04-18,26.5,27.35,26.25,26.3,8178,0
2011-04-19,26.25,26.45,25.6,25.6,17459,0
2011-04-20,25.85,26.15,25.25,25.65,10830,0
2011-04-21,25.5,26.15,25.5,26.15,6589,0
2011-04-25,26,26.25,25.15,25.6,9745,0
2011-04-26,25.55,26.75,25.25,26.6,9482,0
2011-04-27,26.9,27.4,26.45,26.5,15052,0
2011-04-28,26.25,26.25,25.5,25.6,11612,0
2011-04-29,25.5,26.1,25,25.15,18366,0
2011-05-02,25.5,26,25,25.3,9351,0
2011-05-03,25.15,25.45,25,25.1,8178,0
2011-05-04,25,25.1,25,25.05,15523,0
2011-05-05,25,25,22.75,23,28618,0
2011-05-06,23,23.65,22.25,22.35,16530,0
2011-05-09,22.3,23.85,22,23.5,13456,0
2011-05-10,23.9,24.55,23.45,24.25,13699,0
2011-05-11,24.65,24.65,22.75,23.2,14707,0
2011-05-12,23.25,23.35,22,22.45,8931,0
2011-05-13,22.5,22.7,21.4,21.7,5455,0
2011-05-16,21.55,21.55,18.45,20,24793,0
2011-05-17,19.8,20.35,18.6,19.25,19692,0
2011-05-18,19.2,19.2,18.6,18.95,12150,0
2011-05-19,18.8,19.75,18.8,19.5,9543,0
2011-05-20,19.5,20,19.5,19.9,4619,0
2011-05-23,19.75,20.8,19.55,20.65,11947,0
2011-05-24,20.9,20.9,19.55,19.65,11299,0
2011-05-25,19.7,19.9,18.75,19.65,16589,0
2011-05-26,19.5,19.95,18.75,19.75,7791,0
2011-05-27,20.15,20.15,18.9,19,6662,0
2011-05-31,19.5,21.15,19.5,21.15,27164,0
2011-06-01,21.5,23.55,20.8,22.4,34142,0
2011-06-02,22.35,23.25,22.2,23,7871,0
2011-06-03,23,24.25,22.55,23.5,13346,0
2011-06-06,23.25,23.25,20.75,20.85,17613,0
2011-06-07,21.1,21.1,19.5,19.5,9769,0
2011-06-08,19.5,19.5,18.45,19.3,16762,0
2011-06-09,19.3,19.8,17.65,18.9,15310,0
2011-06-10,18.25,18.9,17.85,18.8,11829,0
2011-06-13,18.95,19.35,18.65,18.8,8762,0
2011-06-14,18.85,19.45,18.55,18.8,25967,0
2011-06-15,18.45,18.5,17.75,18.25,9092,0
2011-06-16,18.1,18.3,17.75,18.1,7188,0
2011-06-17,18.15,19.15,18.15,19.15,9461,0
2011-06-20,19,19.25,18.35,18.35,4533,0
2011-06-21,18.35,18.8,18.3,18.6,3084,0
2011-06-22,18.45,18.5,18,18.1,6429,0
2011-06-23,17.95,18.1,17.75,17.95,3920,0
2011-06-24,18.3,18.45,18.1,18.4,3821,0
2011-06-27,18.55,20,18.45,19.55,9917,0
2011-06-28,19.65,19.65,18.55,18.7,5471,0
2011-06-29,19.05,19.05,18,18.85,6338,0
2011-06-30,18.8,18.8,17.75,17.95,5712,0
2011-07-01,17.9,18.4,17.1,18.25,19511,0
2011-07-05,18,18.25,17.55,17.9,4975,0
2011-07-06,17.85,18.15,17.65,17.75,2931,0
2011-07-07,18.1,18.5,17.85,18.3,3245,0
2011-07-08,17.95,18.2,17,17,6772,0
2011-07-11,17,17,16.45,16.6,4463,0
2011-07-12,16.25,16.65,14.95,15.45,15092,0
2011-07-13,15.45,16.4,15,15.4,9052,0
2011-07-14,15.6,15.6,14.55,14.55,14314,0
2011-07-15,13.45,14.4,12.65,13.95,27785,0
2011-07-18,13.7,13.7,12.55,13,27954,0
2011-07-19,12.7,13.4,12.7,13,9450,0
2011-07-20,13.1,14.25,13.1,13.75,6055,0
2011-07-21,13.8,13.95,13.55,13.75,3808,0
2011-07-22,13.75,14.1,12.9,14.1,9482,0
2011-07-25,14.05,14.2,13.75,13.95,3227,0
2011-07-26,13.35,14.05,12.95,13.7,12098,0
2011-07-27,13.6,14.05,13.6,13.65,12190,0
2011-07-28,13.5,14.05,13.5,13.55,4716,0
2011-07-29,13.5,13.9,13.3,13.75,8440,0
2011-08-01,13.75,13.9,12.65,12.8,5302,0
2011-08-02,12.75,13.15,12.75,13,6795,0
2011-08-03,13,13.95,13,13.8,10168,0
2011-08-04,13.8,13.8,13,13.15,9544,0
2011-08-05,12.8,13.15,12.75,12.75,12779,0
2011-08-08,12.55,12.7,9.1,9.3,40687,0
2011-08-09,9.4,11.65,8.6,11.55,19688,0
2011-08-10,12,12.2,10.5,11.15,8117,0
2011-08-11,10.95,10.95,9.95,10.2,8239,0
2011-08-12,10.25,12.3,10.2,11.8,11463,0
2011-08-15,12.1,14.15,12.1,13.95,9919,0
2011-08-16,13.85,14.35,13.2,14.1,6207,0
2011-08-17,13.75,14,13.75,13.75,1481,0
2011-08-18,13.1,13.5,12.35,12.8,1949,0
2011-08-19,12.55,13.15,12.55,12.75,1520,0
2011-08-22,13,13.1,10.5,10.55,11245,0
2011-08-23,10.6,14.25,10.6,12,16817,0
2011-08-24,12.9,14.5,12.9,14.05,27258,0
2011-08-25,14.3,15.9,14.3,15.4,19121,0
2011-08-26,15.85,16.65,14.05,15.4,20487,0
2011-08-29,14.2,15.35,13.4,13.5,8297,0
2011-08-30,13.7,15.45,13.7,14.05,7591,0
2011-08-31,14,14.25,12.6,12.75,4119,0
2011-09-01,12.9,13.15,12.75,12.75,5109,0
2011-09-02,12.75,12.75,12.05,12.6,9930,0
2011-09-06,11.95,12.35,11.4,11.85,9728,0
2011-09-07,11.9,13.1,11.9,12.25,5972,0
2011-09-08,11.9,12.35,11.75,12.15,5259,0
2011-09-09,12.35,12.4,11.25,11.85,9132,0
2011-09-12,11.7,18.1,11.7,15.85,58798,0
2011-09-13,16.9,17.05,14.3,15.4,17795,0
2011-09-14,15.6,18.25,15.6,17.45,27836,0
2011-09-15,17.65,18.2,15.6,16.05,18436,0
2011-09-16,16.3,16.35,14.75,15.6,15193,0
2011-09-19,15.6,15.6,13.95,14.25,8032,0
2011-09-20,14.5,14.9,13.85,14.3,10470,0
2011-09-21,14.3,14.45,13.8,13.9,3494,0
2011-09-22,12.95,13.2,12.55,12.95,8470,0
2011-09-23,13.1,13.5,12.6,12.9,4551,0
2011-09-26,12.85,12.9,12.5,12.6,2933,0
2011-09-27,12.7,13.8,12.7,13.5,4878,0
2011-09-28,13.8,13.8,12.75,12.75,2569,0
2011-09-29,13.15,13.4,12.5,12.5,2291,0
2011-09-30,12.5,12.95,12.5,12.85,1485,0
2011-10-03,12.9,12.9,10.55,10.65,12365,0
2011-10-04,10.5,10.9,9.8,10.4,7747,0
2011-10-05,10.05,11.85,10.05,11.35,8373,0
2011-10-06,11.5,12,11.3,11.45,6390,0
2011-10-07,11.7,13.95,11.7,13.85,14473,0
2011-10-10,14.25,14.25,12.5,12.5,12093,0
2011-10-11,12.8,13,12.5,13,2880,0
2011-10-12,13.25,13.65,12.95,13.05,5839,0
2011-10-13,13.05,13.15,11.6,12.5,4317,0
2011-10-14,12.5,13.35,12.25,12.7,5061,0
2011-10-17,12.95,12.95,12.2,12.95,5579,0
2011-10-18,12.65,13,12.6,12.75,4395,0
2011-10-19,12.7,13,12.3,12.5,5377,0
2011-10-20,12.1,12.4,11.85,12.05,1780,0
2011-10-21,11.7,12.2,11.45,11.8,6352,0
2011-10-24,12,12.15,11.25,11.25,8023,0
2011-10-25,11.4,11.75,11,11,10823,0
2011-10-26,13.05,14.4,13,14.2,26715,0
2011-10-27,14.4,14.9,13.85,14.3,12620,0
2011-10-28,13.8,13.95,13.35,13.75,6370,0
2011-10-31,13.75,13.75,12.2,12.5,7817,0
2011-11-01,12.15,12.9,12.15,12.65,5460,0
2011-11-02,12.6,13.95,12.6,13.35,9360,0
2011-11-03,13.25,13.55,13.15,13.4,6025,0
2011-11-04,13.2,13.2,12.5,12.75,3284,0
2011-11-07,12.5,12.75,12.25,12.55,1788,0
2011-11-08,12.35,13.05,12,12.4,4386,0
2011-11-09,12.2,12.9,12.1,12.75,3262,0
2011-11-10,12.8,13.3,12.2,13,4207,0
2011-11-11,13.4,13.95,13.15,13.9,7630,0
2011-11-14,13.9,14.6,13.6,14.6,9798,0
2011-11-15,14.75,15.2,14,15.05,10536,0
2011-11-16,14.85,15.9,14.8,15.35,6838,0
2011-11-17,15.3,16.1,15.05,15.9,9269,0
2011-11-18,16,16.2,15.3,15.65,3814,0
2011-11-21,15.75,16,14.4,14.65,3669,0
2011-11-22,14.05,15,14.05,14.95,3800,0
2011-11-23,14.55,14.8,13.75,13.75,2420,0
2011-11-25,13.95,14.85,13.25,13.4,4500,0
2011-11-28,14.85,14.85,12.75,13.05,7501,0
2011-11-29,13.25,13.4,12.8,12.85,6280,0
2011-11-30,13.35,13.9,13.1,13.8,3914,0
2011-12-01,13.7,13.95,13.3,13.6,1338,0
2011-12-02,13.65,13.95,13.6,13.6,2138,0
2011-12-05,13.65,13.7,13.15,13.4,8665,0
2011-12-06,13.5,13.7,12.5,12.75,6559,0
2011-12-07,13.2,13.2,11.5,11.55,15508,0
2011-12-08,11.5,12.4,11.5,11.75,4014,0
2011-12-09,12,12.9,12,12.5,3258,0
2011-12-12,12.25,12.5,11.5,12.3,6064,0
2011-12-13,11.65,12.15,11.5,12.15,2897,0
2011-12-14,12.3,12.3,11.5,11.8,3372,0
2011-12-15,11.55,12,11.5,11.6,2784,0
2011-12-16,11.65,12.3,10.45,10.45,18449,0
2011-12-19,10.5,11.2,10.3,10.6,9544,0
2011-12-20,10.75,11,10.5,10.8,8947,0
2011-12-21,10.7,11.6,10.7,11.25,9370,0
2011-12-22,11.2,11.35,10.55,10.95,6918,0
2011-12-23,10.65,10.95,10.5,10.75,8264,0
2011-12-27,10.55,11.15,10.1,10.1,10430,0
2011-12-28,10.5,10.75,10.3,10.3,15220,0
2011-12-29,10.25,10.7,10.25,10.25,21558,0
2011-12-30,10.25,10.5,9.6,10.2,19261,0
2012-01-03,10.15,11.15,10.15,10.75,4128,0
2012-01-04,11.2,11.8,10.6,10.95,5085,0
2012-01-05,11,11.5,10.6,11.35,3682,0
2012-01-06,11.45,11.45,10.35,10.5,3932,0
2012-01-09,10.85,11.4,10.1,10.5,6077,0
2012-01-10,10.5,10.75,10.4,10.6,2246,0
2012-01-11,10.75,11.1,10.2,10.25,8316,0
2012-01-12,10.05,10.45,9.75,9.95,11191,0
2012-01-13,10,10.6,10,10.55,6874,0
2012-01-17,11,11,9.9,9.9,11838,0
2012-01-18,9.95,10.75,9.9,10.4,6179,0
2012-01-19,10.75,10.75,10.15,10.65,3736,0
2012-01-20,10.75,11,10.35,10.75,10968,0
2012-01-23,10.75,11.15,10.3,10.75,14214,0
2012-01-24,10.85,10.85,10.35,10.35,6839,0
2012-01-25,10.35,10.55,9.95,10,10673,0
2012-01-26,10.4,10.95,10.2,10.55,2491,0
2012-01-27,10.25,10.9,10.25,10.55,4590,0
2012-01-30,10.25,11,10.05,11,7060,0
2012-01-31,10.75,11,10.4,10.5,9943,0
2012-02-01,10.85,11.4,10.75,11.3,9350,0
2012-02-02,11.1,12,11.1,11.9,10828,0
2012-02-03,12.05,12.8,11.75,12.3,19389,0
2012-02-06,12.3,12.5,12.05,12.5,6365,0
2012-02-07,12.6,19,12.45,16.75,74224,0
2012-02-08,17.5,17.5,15.15,16,33951,0
2012-02-09,16.15,16.35,14.55,16,19064,0
2012-02-10,16.25,18.15,15,16.65,35276,0
2012-02-13,17.05,18.75,16.65,18.05,18976,0
2012-02-14,19.75,20.9,18.5,19.2,36001,0
2012-02-15,19.6,19.7,18.5,18.7,16859,0
2012-02-16,18.2,18.7,17.5,17.9,17090,0
2012-02-17,17.7,18.05,15.95,18.05,15399,0
2012-02-21,18.05,20.35,17.95,18.45,19182,0
2012-02-22,19.65,19.65,17.5,17.5,16003,0
2012-02-23,17,17.6,16.7,17.35,5881,0
2012-02-24,17.1,17.3,15.5,15.7,14186,0
2012-02-27,15.9,15.9,14.5,14.7,26688,0
2012-02-28,15.3,15.45,14.7,15,5228,0
2012-02-29,14.75,15.05,14.5,14.65,3023,0
2012-03-01,14.9,15.05,14.65,14.75,2660,0
2012-03-02,14.85,14.9,14,14.2,7116,0
2012-03-05,14.2,14.9,14.15,14.2,3649,0
2012-03-06,14,14.65,14,14.05,6861,0
2012-03-07,14.25,14.6,14.2,14.2,1937,0
2012-03-08,14.05,14.95,14.05,14.65,8562,0
2012-03-09,14.4,14.75,13.95,14.4,5331,0
2012-03-12,14.45,15.8,14.45,15.6,7528,0
2012-03-13,16,16.75,15.5,16.3,11370,0
2012-03-14,16.3,16.3,15.2,16,3569,0
2012-03-15,16.1,16.55,15.8,16.3,4287,0
2012-03-16,16.3,16.9,16.3,16.9,3837,0
2012-03-19,17,17,16.4,16.5,1716,0
2012-03-20,16.45,16.45,15.3,16,4988,0
2012-03-21,16.1,16.25,15.6,16.05,1987,0
2012-03-22,16,16.25,15.4,15.95,3578,0
2012-03-23,15.65,16.8,15.5,16.25,5840,0
2012-03-26,16.25,16.5,15.5,16.05,4917,0
2012-03-27,16.3,16.35,15.6,15.75,3685,0
2012-03-28,15.9,15.9,15.55,15.85,700,0
2012-03-29,15.8,16,15.1,16,4755,0
2012-03-30,15.75,16.285,15.4,16.005,3523,0
2012-04-02,16.3,16.35,15.75,15.95,3611,0
2012-04-03,16.25,16.25,15.65,15.75,2442,0
2012-04-04,15.55,15.8,15.1,15.4,3710,0
2012-04-05,15.1,16.25,15.1,15.6,2398,0
2012-04-09,15.45,16,15.35,15.35,2080,0
2012-04-10,15.5,15.8,15.05,15.75,4981,0
2012-04-11,15.95,15.95,15.05,15.1,13003,0
2012-04-12,15.1,15.3,15.05,15.15,2867,0
2012-04-13,15.15,15.2,15.05,15.1,1421,0
2012-04-16,15.2,15.25,14.75,15.15,4377,0
2012-04-17,15.2,15.25,15,15.05,1420,0
2012-04-18,15.05,15.1,14.5,14.5,6667,0
2012-04-19,14.7,15.15,14.3,14.4,7271,0
2012-04-20,14.5,15.25,14.1,15.25,4762,0
2012-04-23,14.15,14.4,14,14.05,6999,0
2012-04-24,14.05,14.7,14.05,14.2,5149,0
2012-04-25,14.2,14.2,14,14.05,3213,0
2012-04-26,14.2,14.55,13.4,13.6,6205,0
2012-04-27,13.5,13.5,12.7,12.7,2988,0
2012-04-30,12.65,12.8,12.3,12.51,4591,0
2012-05-01,12.35,13.3,12.35,12.65,3224,0
2012-05-02,12.65,12.9,12.2,12.7,3477,0
2012-05-03,12.65,12.65,12.05,12.3,1650,0
2012-05-04,12.15,12.5,12.1,12.5,2919,0
2012-05-07,12.45,12.45,11.8,12.25,4640,0
2012-05-08,12.4,12.4,11.4,11.65,3820,0
2012-05-09,11.65,11.65,10.65,10.75,9392,0
2012-05-10,10.85,11.45,10.4,10.4,5589,0
2012-05-11,10.4,10.7,10.4,10.4,3254,0
2012-05-14,10.4,10.7,10.35,10.4,5563,0
2012-05-15,10.4,10.4,10.2,10.25,4605,0
2012-05-16,10.25,10.4,10,10,9634,0
2012-05-17,10.05,10.1,10,10.1,1951,0
2012-05-18,10.1,10.75,10,10.5,2773,0
2012-05-21,10.4,10.6,10.1,10.2,1864,0
2012-05-22,10.15,11.15,9.55,9.9,5251,0
2012-05-23,10,10.3,9.75,10.2,2114,0
2012-05-24,10.25,10.75,10.15,10.15,3340,0
2012-05-25,10.25,10.35,10.05,10.05,2712,0
2012-05-29,10.2,11.05,10,10.25,6977,0
2012-05-30,10.5,10.7,10.25,10.4,2197,0
2012-05-31,10.4,10.55,10.3,10.35,527,0
2012-06-01,10.6,11.25,10.35,11.25,4082,0
2012-06-04,11.3,11.3,10.8,10.85,2788,0
2012-06-05,11.25,11.4,10.9,11.2,2708,0
2012-06-06,11.3,11.45,11.15,11.3,462,0
2012-06-07,11.35,11.35,10.4,10.65,3523,0
2012-06-08,10.65,11,10.65,11,1055,0
2012-06-11,11,11,10.75,10.75,467,0
2012-06-12,10.7,10.95,10.7,10.75,1582,0
2012-06-13,10.95,10.95,10.4,10.55,4531,0
2012-06-14,10.5,10.75,10.25,10.25,1486,0
2012-06-15,10.25,10.75,9.8,10.75,5216,0
2012-06-18,10.6,10.6,10.2,10.2,729,0
2012-06-19,10.1,10.5,9.85,10.05,6839,0
2012-06-20,10.05,11.05,10,10.55,5496,0
2012-06-21,10.1,10.4,10.1,10.25,3987,0
2012-06-22,10.4,10.6,9.75,9.75,13873,0
2012-06-25,10,10.4,9.75,9.85,2660,0
2012-06-26,10.35,11,10.05,10.85,1863,0
2012-06-27,10.55,10.75,10.25,10.3,883,0
2012-06-28,10.4,10.55,9.9,9.9,2396,0
2012-06-29,9.95,10.25,9.95,10.1,1450,0
2012-07-02,11.25,11.25,10.45,10.75,2290,0
2012-07-03,10.9,10.9,10,10.85,2161,0
2012-07-05,10.6,10.955,10.15,10.75,3335,0
2012-07-06,10.4,11.25,10.4,11.25,2872,0
2012-07-09,10.85,11.35,10.65,11.35,4960,0
2012-07-10,11.2,11.7,10.9,11.7,6552,0
2012-07-11,11.75,11.95,11.25,11.95,1249,0
2012-07-12,11.55,11.75,11.3,11.75,840,0
2012-07-13,12,13,12,12.5,6348,0
2012-07-16,12.5,12.75,12.5,12.75,520,0
2012-07-17,13,13.1,12.5,12.95,2434,0
2012-07-18,12.55,12.55,12.05,12.05,1406,0
2012-07-19,12.25,12.25,11.5,11.8,3196,0
2012-07-20,11.65,11.65,11.1,11.6,1983,0
2012-07-23,11.1,11.2,11,11,1222,0
2012-07-24,11.05,11.05,10.25,10.7,2647,0
2012-07-25,10.85,10.9,10.2,10.35,4933,0
2012-07-26,10.7,10.85,10.2,10.25,3468,0
2012-07-27,10.9,10.95,10.25,10.5,10250,0
2012-07-30,10.55,11.9,10.55,11.8,5599,0
2012-07-31,11.5,12.45,10.6,12.4,7708,0
2012-08-01,12.75,13.3,11.65,12.85,5904,0
2012-08-02,12.9,13.694,12.9,12.95,3245,0
2012-08-03,12.5,12.5,10.76,11.35,4798,0
2012-08-06,11.35,12.45,11.05,11.35,3793,0
2012-08-07,11.85,12.35,10.8,11.6,3480,0
2012-08-08,11.25,11.599,10.95,11.105,1347,0
2012-08-09,10.95,11.549,10.95,11,1672,0
2012-08-10,10.95,11.6,10.95,11.3,1513,0
2012-08-13,11.25,11.25,10.55,10.8,2641,0
2012-08-14,10.75,11.3,10.75,10.8,1053,0
2012-08-15,10.75,11.25,10.75,11.2,989,0
2012-08-16,11.2,11.2,10.852,11,738,0
2012-08-17,11,11.2,10.71,11.2,818,0
2012-08-20,10.8,11.6,10.8,10.8,3116,0
2012-08-21,10.9,11.35,10.75,11.35,2814,0
2012-08-22,10.9,11.35,10.8,10.8,2090,0
2012-08-23,10.75,11.155,10.75,10.75,9088,0
2012-08-24,11.1,11.1,10.75,10.9,6480,0
2012-08-27,11,11.05,10.85,10.85,940,0
2012-08-28,10.65,10.75,10.5,10.75,5173,0
2012-08-29,10.5,11.1,10.5,11.1,18585,0
2012-08-30,10.8,11,10.75,10.75,692,0
2012-08-31,11,11.3,10.6,10.95,4798,0
2012-09-04,10.75,10.95,10.6,10.6,934,0
2012-09-05,10.5,11.1,10.35,10.6,3797,0
2012-09-06,11.1,11.1,10.558,10.75,3237,0
2012-09-07,10.7,10.9,10.55,10.9,967,0
2012-09-10,11.35,11.35,10.55,10.7,1829,0
2012-09-11,10.65,10.7,10.5,10.5,2965,0
2012-09-12,10.5,10.55,10.4,10.5,1071,0
2012-09-13,10.4,10.65,10.05,10.35,4707,0
2012-09-14,10.2,10.892,10.1,10.7,4987,0
2012-09-17,10.7,10.75,10.2,10.5,1560,0
2012-09-18,10.5,10.6,10.3,10.6,438,0
2012-09-19,10.3,10.6,10.25,10.5,2998,0
2012-09-20,10.35,10.592,10,10.15,2503,0
2012-09-21,10.25,10.65,10.25,10.65,6737,0
2012-09-24,10.65,10.699,10.05,10.05,2158,0
2012-09-25,10.05,10.499,10.05,10.1,4766,0
2012-09-26,10.05,10.5,10.05,10.1,2695,0
2012-09-27,10.05,10.4,10.05,10.35,505,0
2012-09-28,10.15,10.35,10.1,10.1,900,0
2012-10-01,10.1,10.65,10,10,4178,0
2012-10-02,10,10.4,10,10.2,2178,0
2012-10-03,10.05,10.35,10,10.3,4384,0
2012-10-04,10,10.349,10,10.1,860,0
2012-10-05,10,10.2,10,10.1,2007,0
2012-10-08,10.05,10.2,10,10.15,3738,0
2012-10-09,10.2,10.25,10.05,10.25,593,0
2012-10-10,10.15,10.25,10,10,2446,0
2012-10-11,10.25,10.25,10.05,10.05,206,0
2012-10-12,10.15,10.15,10,10,13039,0
2012-10-15,10,10.1,10,10,6556,0
2012-10-16,10,10.2,10,10,1993,0
2012-10-17,10,10.2,10,10.15,768,0
2012-10-18,10.05,10.05,10,10,286,0
2012-10-19,10,10,9.75,9.9,5280,0
2012-10-22,9.95,10,9.35,9.95,4426,0
2012-10-23,9.575,9.942,9.3,9.3,3070,0
2012-10-24,9.45,9.741,9.25,9.25,1151,0
2012-10-25,9.25,9.7,9,9.2,1761,0
2012-10-26,9.2,9.2,7.65,8.4,16734,0
2012-10-31,8.45,9.5,8.2525,8.5,3254,0
2012-11-01,8.9,9.05,8.7,9.05,2799,0
2012-11-02,8.9,8.9,8.8,8.8,1608,0
2012-11-05,8.8,8.87,8.1,8.7,2218,0
2012-11-06,9.45,9.45,8.5005,9.15,1775,0
2012-11-07,8.5,9.2,8.5,9,1948,0
2012-11-08,8.4,8.9,7.85,8,5466,0
2012-11-09,7.85,8,6.35,7.95,8167,0
2012-11-12,8.05,8.25,7.9,8,15974,0
2012-11-13,8,8.4,8,8.2,4590,0
2012-11-14,7.9,8.1,7.8,8.1,2617,0
2012-11-15,7.8,8,6.7,8,8052,0
2012-11-16,6.65,8.9,6.5,7.9,7400,0
2012-11-19,7.975,8,7.505,8,1767,0
2012-11-20,8,8,7.2,7.65,2279,0
2012-11-21,7.05,7.6,6.85,7.05,2162,0
2012-11-23,6.95,7.4495,6.8,6.8,6461,0
2012-11-26,6.66,6.75,6.1005,6.35,8422,0
2012-11-27,6.3,6.35,6,6,8402,0
2012-11-28,5.95,6.3,5.255,5.9495,25963,0
2012-11-29,5.5,6.15,5.5,6.15,3587,0
2012-11-30,5.8,6.4495,5.8,6.1,7911,0
2012-12-03,6.25,7.15,6.1,7.1,8683,0
2012-12-04,7.9,8.6,7.556,7.95,10329,0
2012-12-05,7.55,8.35,7.35,7.7,3657,0
2012-12-06,8.15,8.2,7.8,8.2,4973,0
2012-12-07,8.2,9.95,8.2,9.599,10805,0
2012-12-10,9.6,9.6,9,9.1,3073,0
2012-12-11,9.1,10.15,8.8,9.6,6256,0
2012-12-12,9.9,9.95,8.6,9,6513,0
2012-12-13,8.8,9,8.75,9,2557,0
2012-12-14,8.6,9.25,8.25,8.5,5908,0
2012-12-17,8.5,8.5,7.1,7.9,11577,0
2012-12-18,7.2,7.8,7.15,7.35,2102,0
2012-12-19,7.25,7.25,6.5,6.85,6659,0
2012-12-20,6.55,7.85,6.55,7.2,3390,0
2012-12-21,6.85,7.2,6.25,7.05,8240,0
2012-12-24,6.4,6.94,6.4,6.8,2534,0
2012-12-26,6.65,7.195,6.65,6.8,3307,0
2012-12-27,6.5,7,6.5,6.85,6900,0
2012-12-28,6.5,7.65,6.25,7.5015,16843,0
2012-12-31,5.1,7.9925,5.1,7.05,9851,0
2013-01-02,6.45,7.95,6.45,7.45,2847,0
2013-01-03,8.4,8.55,7.75,8.05,10500,0
2013-01-04,8.5,10.05,6.9,8.75,7490,0
2013-01-07,9.1,9.86,9.1,9.45,5609,0
2013-01-08,9.5,9.95,9.175,9.75,11717,0
2013-01-09,9.75,9.75,9.35,9.75,4992,0
2013-01-10,9.75,9.95,9.35,9.7,2021,0
2013-01-11,9.8,9.9,9.55,9.75,4322,0
2013-01-14,9.75,9.75,9.05,9.1,1844,0
2013-01-15,9.55,9.55,8.45,8.975,3253,0
2013-01-16,8.415,8.7,8.415,8.6,2632,0
2013-01-17,8.25,9.25,8.25,8.65,4454,0
2013-01-18,9.0495,9.05,8.2725,8.8,1230,0
2013-01-22,8.55,8.8,8.35,8.55,2147,0
2013-01-23,9,9.35,8.85,8.85,3413,0
2013-01-24,9.25,9.25,8.55,8.75,1549,0
2013-01-25,8.7,8.75,8.25,8.25,1920,0
2013-01-28,8.56,8.98,8.4,8.502,4319,0
2013-01-29,8.98,9.75,8.85,9.699,6365,0
2013-01-30,10,10.3,9.4,9.7,7671,0
2013-01-31,10.05,10.45,9.3,9.95,9329,0
2013-02-01,10.5,10.7,8.85,9.7,12656,0
2013-02-04,9.75,10,8.95,9.299,3729,0
2013-02-05,9.75,9.75,8.85,8.95,7982,0
2013-02-06,9.15,9.75,8.9,9.05,1181,0
2013-02-07,9.54,9.54,9.0505,9.15,1592,0
2013-02-08,9.4,9.6,9.1,9.2,1208,0
2013-02-11,9.4,9.45,9.15,9.4,1561,0
2013-02-12,9.35,10.15,9.35,9.65,3852,0
2013-02-13,9.85,10.1,9.8,10,2005,0
2013-02-14,10.3,10.3,9.5,9.5,2416,0
2013-02-15,9.75,9.95,9.3,9.7,1864,0
2013-02-19,10,10,8.75,9.6,6785,0
2013-02-20,9.15,9.8,9,9,1976,0
2013-02-21,9,9.85,9,9.549,1884,0
2013-02-22,9,9.435,8.85,9.2,3494,0
2013-02-25,9.4,10,9.25,9.95,12329,0
2013-02-26,9.95,10.25,9.68,9.95,12900,0
2013-02-27,9.95,10.35,9.95,10.35,6398,0
2013-02-28,12,12.5,10.35,11.5,16520,0
2013-03-01,12,12.45,8.75,9.5,24341,0
2013-03-04,9.5,9.5,8.75,8.9,6393,0
2013-03-05,8.9,9.25,8.4,8.7,6645,0
2013-03-06,9,9.2,8.595,8.65,3087,0
2013-03-07,8.75,9.1995,8.75,8.8,2076,0
2013-03-08,8.75,8.8,8.55,8.6,2333,0
2013-03-11,8.75,9.1,8.6,8.95,5411,0
2013-03-12,9.15,9.45,9.1,9.45,2167,0
2013-03-13,8.8,9.4,8.75,8.8,2180,0
2013-03-14,8.9,8.9,8.71,8.75,306,0
2013-03-15,8.75,9.5,8.6,9.35,1883,0
2013-03-18,9.3,9.5,8.6,8.85,6404,0
2013-03-19,8.65,9.4495,8.25,9.2,2769,0
2013-03-20,8.85,9.3,8.5,8.8,3572,0
2013-03-21,9.1,9.35,9.1,9.2,340,0
2013-03-22,9,9.35,8.6,9.15,673,0
2013-03-25,9.1,9.15,9,9.1,2005,0
2013-03-26,9.1,9.1,8.35,8.45,1152,0
2013-03-27,8.75,8.95,8.35,8.95,2768,0
2013-03-28,8.95,9.1,8.35,8.7,1976,0
2013-04-01,8.5,9.25,8.5,9.05,5435,0
2013-04-02,8.9,9.2,8.5,9,1160,0
2013-04-03,8.75,9.05,8.55,8.85,960,0
2013-04-04,8.65,8.75,8.3735,8.5,1134,0
2013-04-05,8.6,9.1,8.55,9,3215,0
2013-04-08,8.65,8.75,8.45,8.7,620,0
2013-04-09,8.3005,8.85,8.3005,8.8,631,0
2013-04-10,8.85,8.85,8.3,8.3,2181,0
2013-04-11,8.35,8.45,8.2,8.3,1423,0
2013-04-12,8.1,8.25,8.1,8.25,808,0
2013-04-15,8.25,8.3,8,8.25,5429,0
2013-04-16,8,8.2,8,8.2,711,0
2013-04-17,8.25,8.25,7.55,7.55,962,0
2013-04-18,7.55,8.15,7.55,7.85,3122,0
2013-04-19,7.5,8,7.4,7.75,3064,0
2013-04-22,7.9495,7.9925,7.4,7.45,1454,0
2013-04-23,7.35,8,7.35,7.8755,3268,0
2013-04-24,7.65,7.838,7.5,7.5,886,0
2013-04-25,7.5,7.5,7.35,7.45,4836,0
2013-04-26,7.5,7.5,7.25,7.25,2573,0
2013-04-29,7.25,7.5,7.25,7.35,2213,0
2013-04-30,7.3,7.9,7.25,7.3,2745,0
2013-05-01,7.2,7.6,7.2,7.45,1506,0
2013-05-02,7.3,7.4,7.2,7.2,3058,0
2013-05-03,7.1,7.4,7.1,7.4,2075,0
2013-05-06,6.9,7.35,6.75,7.35,9637,0
2013-05-07,7.05,7.0505,6.75,6.9995,1867,0
2013-05-08,6.75,7.25,6.75,6.9,4991,0
2013-05-09,7,8.3,7,7.8,7119,0
2013-05-10,7.9,8.5,7.839,8.3495,2485,0
2013-05-13,8.5,8.75,8.3,8.45,3184,0
2013-05-14,8.45,9,8.45,8.65,1551,0
2013-05-15,8.6,8.7,8.45,8.5,2386,0
2013-05-16,8.5,8.75,8.4,8.5,1280,0
2013-05-17,8.455,8.75,8.455,8.6,1020,0
2013-05-20,8.5,8.6,8.25,8.5,1075,0
2013-05-21,8.65,8.65,7.8,8.5,2121,0
2013-05-22,7.9,8.56,7.5015,7.9,1910,0
2013-05-23,8.05,8.6,8.05,8.45,537,0
2013-05-24,8.2,8.4,8.15,8.4,251,0
2013-05-28,8.2,8.55,7.6,8.5,1527,0
2013-05-29,8.3,8.5,8.2005,8.5,140,0
2013-05-30,8.4,8.55,8.2,8.5,1180,0
2013-05-31,8.3,8.5,8.05,8.45,3037,0
2013-06-03,8.3,8.5,8,8.1,1380,0
2013-06-04,7.9,8,7.8,7.85,840,0
2013-06-05,7.9,8.05,7.8,7.85,1600,0
2013-06-06,7.85,8.35,7.8,7.95,3060,0
2013-06-07,7.95,7.95,7.65,7.75,2433,0
2013-06-10,7.65,9,7.6,8.6,13757,0
2013-06-11,9.15,9.15,8.6,8.8,5261,0
2013-06-12,8.7,8.8,8.3,8.3,2234,0
2013-06-13,8.55,8.95,8.45,8.9,1134,0
2013-06-14,9,9,8.8875,9,3476,0
2013-06-17,9,9,8.45,8.5,5064,0
2013-06-18,8.45,9,7.5,8.65,2108,0
2013-06-19,8.2,8.3,8.15,8.3,60,0
2013-06-20,7.85,8.3,7.75,7.95,943,0
2013-06-21,7.75,8.25,7.75,8.2,2800,0
2013-06-24,7.55,8.5,7.5,7.8,7475,0
2013-06-25,7.65,8.35,7.65,8.05,1951,0
2013-06-26,8.3,8.7495,8.3,8.5,1106,0
2013-06-27,8.35,8.75,8.35,8.75,2119,0
2013-06-28,8.75,8.75,8.45,8.6,2781,0
2013-07-01,8.75,8.75,8.5,8.5,1889,0
2013-07-02,8.7,8.7,8.33,8.35,1333,0
2013-07-03,8.3,8.5,8.3,8.5,467,0
2013-07-05,8.25,8.3,8,8.05,1763,0
2013-07-08,8,8.15,7.65,8.05,5256,0
2013-07-09,7.75,8.15,7.7,7.9,1605,0
2013-07-10,7.85,8.25,7.8,8.1,3409,0
2013-07-11,8.1,8.3,7.98,8.2,3580,0
2013-07-12,8.2,8.5,8.15,8.1505,1455,0
2013-07-15,7.8,8.15,7.8,7.85,2387,0
2013-07-16,7.85,8.05,7.55,7.85,3584,0
2013-07-17,7.75,8,7.75,7.9,1889,0
2013-07-18,7.5,7.85,7.5,7.55,11675,0
2013-07-19,7.8,8,7.6,7.65,2185,0
2013-07-22,7.65,7.95,7.6,7.75,2418,0
2013-07-23,7.7,8,7.6,7.7525,3911,0
2013-07-24,7.75,8.05,7.7,8.0495,1485,0
2013-07-25,8.1,8.15,7.75,7.95,1284,0
2013-07-26,8,8,7.8,8,765,0
2013-07-29,8.05,16.4,8.05,15.75,387697,0
2013-07-30,15.75,15.85,11.75,12.6,208813,0
2013-07-31,13,13,10.75,10.95,84791,0
2013-08-01,11.45,12.25,10.8,10.95,55681,0
2013-08-02,10.95,10.95,9.15,9.65,43442,0
2013-08-05,9.75,10.7,9.75,10.2,19148,0
2013-08-06,10.15,10.15,8.95,9.65,13680,0
2013-08-07,9.85,10.25,9.505,9.75,11845,0
2013-08-08,10.05,10.75,9.7,9.7,10907,0
2013-08-09,9.9,10.025,9.1,9.1,9608,0
2013-08-12,9.35,9.895,9.05,9.45,8101,0
2013-08-13,9.7,9.85,9.15,9.4,10400,0
2013-08-14,9.2,9.85,9.2,9.35,10050,0
2013-08-15,9.45,9.65,9.2,9.4,7853,0
2013-08-16,9.5,9.5,9.35,9.47,2345,0
2013-08-19,9.7,9.85,9.35,9.5,10983,0
2013-08-20,9.7,9.7,9.3,9.5,6902,0
2013-08-21,9.5,9.5,9.2,9.45,1970,0
2013-08-22,9.5,9.5,9.3,9.3,2986,0
2013-08-23,9.505,9.549,8.75,8.85,11533,0
2013-08-26,9.95,9.95,8.65,8.9,10007,0
2013-08-27,8.8,8.9995,8.4,8.55,3535,0
2013-08-28,8.5,9.093,8.5,8.65,1515,0
2013-08-29,8.75,8.75,8.3,8.4,6507,0
2013-08-30,8.4,8.75,8.25,8.65,5105,0
2013-09-03,8.6,8.65,8.25,8.3,3030,0
2013-09-04,8.5,8.5,8.3,8.4,2074,0
2013-09-05,8.5,8.5,8.4,8.4,1262,0
2013-09-06,8.5,9.1,8.5,8.75,2476,0
2013-09-09,8.75,9.1,8.2505,9,3937,0
2013-09-10,9.05,9.1,8.45,8.55,4647,0
2013-09-11,8.4,8.85,8.3,8.8,1409,0
2013-09-12,8.7,8.7,8.5,8.55,1964,0
2013-09-13,8.65,8.95,8.65,8.8,7594,0
2013-09-16,8.9,9.65,8.755,9,10548,0
2013-09-17,9.45,9.45,8.75,8.75,9229,0
2013-09-18,8.8,8.95,8.6,8.7,1143,0
2013-09-19,8.65,8.9,8.65,8.65,2783,0
2013-09-20,8.65,9.5,8.55,9.5,2877,0
2013-09-23,9.55,9.55,8.75,9.4,5450,0
2013-09-24,9.25,9.35,9.05,9.05,3027,0
2013-09-25,9.15,9.25,9,9,1320,0
2013-09-26,9.15,9.25,8.75,8.95,2570,0
2013-09-27,9.05,9.25,8.75,8.85,3960,0
2013-09-30,8.85,9.2,8.75,8.95,3460,0
2013-10-01,8.85,9.45,8.85,9.35,6540,0
2013-10-02,9.45,9.5,9,9.45,7353,0
2013-10-03,9.5,9.5,9.1,9.15,3307,0
2013-10-04,9,9.5,9,9.2,3177,0
2013-10-07,9.25,11.25,9.25,10.6,55139,0
2013-10-08,10,10.6,9.85,10,15580,0
2013-10-09,10.85,10.85,9.8,10,14520,0
2013-10-10,9.85,10.3,9.55,9.7,13560,0
2013-10-11,10.1,10.1,9.2,9.2,18720,0
2013-10-14,9.25,10.05,8.9,9,15480,0
2013-10-15,9.15,9.65,9,9.2,19960,0
2013-10-16,9.5,9.5,9.15,9.45,10980,0
2013-10-17,9.5,9.6,9.15,9.4,8800,0
2013-10-18,9.6,10.25,9.2,9.75,13960,0
2013-10-21,10.25,10.4,10,10.15,8080,0
2013-10-22,9.05,9.05,8.6,8.75,90367,0
2013-10-23,8.6,8.75,8.5,8.65,20540,0
2013-10-24,8.9,8.9,7.85,8.2,37892,0
2013-10-25,8.35,8.35,7.75,7.9,34120,0
2013-10-28,8,8.15,7.75,7.9,17320,0
2013-10-29,7.8,8.2,7.65,7.9,11800,0
2013-10-30,7.85,8,7.8,8,8820,0
2013-10-31,8,8.1995,7.65,7.8,16935,0
2013-11-01,7.75,8,7.55,7.6,4700,0
2013-11-04,7.6,8.2,7.6,8.15,3040,0
2013-11-05,8,8.25,7.8,7.9,14540,0
2013-11-06,7.95,7.95,7.65,7.9,2294,0
2013-11-07,8.1,8.1,7.5,7.5,9588,0
2013-11-08,7.8,8,7.6,7.75,5820,0
2013-11-11,7.85,7.95,7.7,7.75,3500,0
2013-11-12,7.8,8.1,7.65,7.75,9860,0
2013-11-13,8,8,7.65,7.8,7600,0
2013-11-14,7.85,7.9,7.8,7.9,6939,0
2013-11-15,7.9,7.9,7.6,7.6,8600,0
2013-11-18,7.8,7.9,7.65,7.7,2540,0
2013-11-19,8,8,7.65,7.65,4240,0
2013-11-20,7.75,7.8995,7.65,7.75,5014,0
2013-11-21,7.95,8.25,7.75,7.85,4260,0
2013-11-22,8.05,8.2,7.85,7.9,3340,0
2013-11-25,7.9,8.2,7.9,8.1,3920,0
2013-11-26,8,8.15,7.9,7.95,6760,0
2013-11-27,8.05,8.05,7.95,8,1712,0
2013-11-29,8.1,8.3,8,8.3,2582,0
2013-12-02,8.3,8.6,8,8.3,8340,0
2013-12-03,8.4,8.45,8.05,8.15,1440,0
2013-12-04,8,8.25,7.8,7.8,4140,0
2013-12-05,7.95,8.25,7.6,7.65,3000,0
2013-12-06,7.5,8.1,7.5,7.65,7920,0
2013-12-09,7.5,7.75,7.5,7.6,4080,0
2013-12-10,7.6,7.7,7.15,7.3,9580,0
2013-12-11,7.35,7.5,7.35,7.4,3080,0
2013-12-12,7.45,7.55,7.45,7.55,4680,0
2013-12-13,7.45,7.55,7.35,7.4,13460,0
2013-12-16,7.5,7.75,7.5,7.6,3460,0
2013-12-17,7.5,7.5,6.6,7.2,23020,0
2013-12-18,7.05,7.1,6.85,7.05,10597,0
2013-12-19,7.05,8.8,7,7.4,150860,0
2013-12-20,7.5,7.5,6.7,6.85,94940,0
2013-12-23,7,7.7,7,7.7,82760,0
2013-12-24,7.9,8.3,7.805,7.9,39268,0
2013-12-26,7.9,8.05,7.65,7.9,26680,0
2013-12-27,8.15,8.15,7.7,7.7,9961,0
2013-12-30,7.85,7.85,7.7,7.85,24195,0
2013-12-31,7.8,7.8,7.05,7.25,59180,0
2014-01-02,7.35,8.35,7.35,8.1,37907,0
2014-01-03,8.75,8.75,8.25,8.3495,22670,0
2014-01-06,9.2,9.2,8.3,8.3,21720,0
2014-01-07,8.5,8.5,7.8,7.9,14000,0
2014-01-08,8,8.75,8,8.35,19440,0
2014-01-09,8.5,8.65,8.25,8.55,9340,0
2014-01-10,8.65,8.75,8.35,8.75,14700,0
2014-01-13,8.9,9.05,8.6,9.05,23520,0
2014-01-14,9,9.2,8.8,9.1,21820,0
2014-01-15,9.1,9.22,9,9.2,9960,0
2014-01-16,9.2,9.75,9.1,9.7,30580,0
2014-01-17,9.6,10.6,9.6,10.3,43520,0
2014-01-21,10.75,11.2,10.5,11.15,43620,0
2014-01-22,11.25,13.95,11.2,12.05,120558,0
2014-01-23,12.35,12.995,11.2,11.95,65856,0
2014-01-24,11.85,11.95,10.95,11.2,27020,0
2014-01-27,10.95,11.045,10.25,10.4,36738,0
2014-01-28,10.5,11.3,10.25,11.25,22920,0
2014-01-29,11.35,12.95,11.35,11.9,41700,0
2014-01-30,12.35,14.25,12.25,13.35,61872,0
2014-01-31,13,14.2,12.75,13.35,31160,0
2014-02-03,14,14.25,12.95,13.05,34779,0
2014-02-04,13.05,13.05,11.95,12.25,30749,0
2014-02-05,11.85,12.05,11,11.1,23889,0
2014-02-06,11.1,11.8,11.1,11.55,13829,0
2014-02-07,11.55,12.5,11.55,12,14214,0
2014-02-10,11.75,12.75,11.7,12.6,9259,0
2014-02-11,12.6,12.7,12,12.05,12558,0
2014-02-12,12,12.1,11.5,11.55,14757,0
2014-02-13,11.25,11.95,11.1,11.549,8839,0
2014-02-14,11.5,11.85,11.5,11.55,10071,0
2014-02-18,12.8,16.4,12.5,14.35,419534,0
2014-02-19,15.45,15.5,14.65,14.9,183066,0
2014-02-20,15.5,18,15.15,17.2,198814,0
2014-02-21,17.65,17.999,16.05,16.05,101193,0
2014-02-24,16.6,17.745,16.3,17.1,55001,0
2014-02-25,17,17.35,16.65,16.8,22183,0
2014-02-26,17,18.1,16.75,17.35,56742,0
2014-02-27,17.5,17.75,16.5,17.25,25418,0
2014-02-28,17.35,17.35,14.9,15.5,55847,0
2014-03-03,16.4,16.9,15.65,16.65,29137,0
2014-03-04,16.5,17.5,16.5,16.9,19999,0
2014-03-05,17.25,18.75,17.14,18.75,76135,0
2014-03-06,18.75,18.928,17.75,17.85,45652,0
2014-03-07,17.55,18.196,17.05,17.6,26678,0
2014-03-10,17.8,17.8,16.25,16.9,36641,0
2014-03-11,16.6,17.2,15.8,15.85,46764,0
2014-03-12,15.65,15.7,13.45,13.8,100770,0
2014-03-13,14.05,14.449,13.15,13.45,30383,0
2014-03-14,13.2,14.858,13.2,14.6,85067,0
2014-03-17,14.65,15.9,14.25,14.25,56271,0
2014-03-18,14.25,14.25,13.55,13.9,25731,0
2014-03-19,14,14.25,13.5,13.5,28153,0
2014-03-20,13.5,14.25,13.5,13.9,19728,0
2014-03-21,14.25,18.4,14.1,17.8,184498,0
2014-03-24,17.8,17.9,15.6,16.6,72297,0
2014-03-25,16.35,16.7,14.6,15,70079,0
2014-03-26,15.3,15.95,15,15.9,29700,0
2014-03-27,16.25,16.45,13.9,14.45,35609,0
2014-03-28,14.25,14.45,12.5,12.75,61171,0
2014-03-31,12.7,13.85,12.5,13.45,28191,0
2014-04-01,13.45,14.4,13.3,14.15,10161,0
2014-04-02,14.05,14.4,13.55,13.8,22034,0
2014-04-03,14,14.2,13.3,13.5,21038,0
2014-04-04,13.75,13.75,12.5,12.55,35278,0
2014-04-07,12.65,13.4,12.55,13,35114,0
2014-04-08,13,13.65,12.55,12.75,24197,0
2014-04-09,12.75,12.95,12.5,12.75,10867,0
2014-04-10,12.85,12.95,12.25,12.4,9193,0
2014-04-11,12.2,12.2,10.8,11.025,34924,0
2014-04-14,11.1,11.25,9.7,9.9,54553,0
2014-04-15,9.8,10.2,9.75,9.9,14370,0
2014-04-16,10,12.6,10,11.9,55958,0
2014-04-17,11.7,11.85,11.25,11.35,14409,0
2014-04-21,11.5,12.3,11.45,11.85,28807,0
2014-04-22,12,12.25,11.85,11.9,9168,0
2014-04-23,11.85,12.25,11.4,11.7,13698,0
2014-04-24,11.65,11.83,11.05,11.45,7588,0
2014-04-25,11.25,11.328,11,11,7206,0
2014-04-28,11.1,11.6,11.1,11.3,10421,0
2014-04-29,11.15,11.4,10.65,10.75,9435,0
2014-04-30,10.75,11.7,10.65,11.55,9124,0
2014-05-01,11.5,11.682,11.15,11.55,4856,0
2014-05-02,11.65,13.25,11.65,12.1,20592,0
2014-05-05,12.15,12.83,11.95,12.75,11242,0
2014-05-06,12.65,13.4,12.6,12.65,10642,0
2014-05-07,12.75,13.15,12.65,12.75,11092,0
2014-05-08,13,13.4,12.7,12.85,9506,0
2014-05-09,12.75,12.75,11.25,11.45,41329,0
2014-05-12,11.65,12.5,11.5,11.85,14024,0
2014-05-13,11.7,12.245,11.7,12.05,5514,0
2014-05-14,12.1,12.4,11.8,11.95,7758,0
2014-05-15,12,12,11.2,11.3,15307,0
2014-05-16,11.45,11.95,11.25,11.25,6187,0
2014-05-19,11.25,11.44,11.2,11.25,6665,0
2014-05-20,11.25,11.5,11.25,11.45,4046,0
2014-05-21,11.35,11.575,11.25,11.35,8115,0
2014-05-22,11.25,11.45,11.1,11.25,7285,0
2014-05-23,11.4,12.05,11.3,11.7,12472,0
2014-05-27,11.85,12.1,11.5,11.75,4926,0
2014-05-28,11.8,12.05,11.8,11.8,3189,0
2014-05-29,12.1,12.3,11.8,12.05,9123,0
2014-05-30,12.1,12.1,11.8,11.95,5582,0
2014-06-02,12.05,12.3,11.85,12.1,6174,0
2014-06-03,12.4,12.5,11.95,12.25,7810,0
2014-06-04,12.05,12.75,12.05,12.3,8948,0
2014-06-05,12.15,12.444,12,12.203,4148,0
2014-06-06,12.4,12.5,12.1,12.4,7552,0
2014-06-09,12.5,12.5,11.8,12.035,19329,0
2014-06-10,11.9,12,11.5,11.6,7020,0
2014-06-11,11.8,12.15,11.656,12.1,14411,0
2014-06-12,11.8,12.05,11.8,12,8140,0
2014-06-13,12.2,13.15,11.85,12.9,22239,0
2014-06-16,13,13,12.151,12.3,6540,0
2014-06-17,12.1,12.7,12,12.15,4087,0
2014-06-18,12.2,12.5,12.15,12.4,3676,0
2014-06-19,12.4,12.5,12.3,12.5,5141,0
2014-06-20,12.55,12.65,12.35,12.6,7705,0
2014-06-23,12.5,13.2,12.3,12.85,33835,0
2014-06-24,12.95,14.35,12.95,13.65,29071,0
2014-06-25,13.8,14,13.5,13.6,9140,0
2014-06-26,13.5,13.75,13.35,13.45,6305,0
2014-06-27,13.65,14.1,13.65,13.65,12649,0
2014-06-30,13.65,14.1,13.5,13.85,5427,0
2014-07-01,13.7,14.1,13.65,13.85,7763,0
2014-07-02,13.95,17.2,13.95,14.35,95280,0
2014-07-03,15,15.5,14.45,15.35,20799,0
2014-07-07,15.7,15.75,15,15.1,28010,0
2014-07-08,15,15.099,13.75,14.3,27465,0
2014-07-09,14.75,15,14.3,14.8,12315,0
2014-07-10,15,15.05,13.75,14.15,20109,0
2014-07-11,14.25,14.5,13.85,14.4,9632,0
2014-07-14,14.6,15.05,14.4,14.65,9241,0
2014-07-15,14.75,14.75,14.15,14.3,7082,0
2014-07-16,14.5,14.7,14,14.3,4424,0
2014-07-17,14.55,14.6,13.95,13.95,3619,0
2014-07-18,14.3,14.55,13.8,14.3,6087,0
2014-07-21,14.6,14.6,13.65,13.8,9904,0
2014-07-22,13.65,13.9,13.65,13.9,7255,0
2014-07-23,13.75,13.75,13,13.55,8492,0
2014-07-24,13.9,14.25,13.65,14.2,10846,0
2014-07-25,14.1,14.4,13.25,14.25,10703,0
2014-07-28,14.25,15.5,14,15.3,40580,0
2014-07-29,15.5,17,15.3,16.75,61717,0
2014-07-30,17,17.7,16.75,17.15,55288,0
2014-07-31,16.75,17.5,16.25,17.4,26369,0
2014-08-01,17.25,17.695,16.2,17,20078,0
2014-08-04,17.25,17.6,14.728,15.3,25144,0
2014-08-05,15.65,16.4,14.5,15,21200,0
2014-08-06,15,15.05,14.25,14.8,20082,0
2014-08-07,14.6,15,12.7,13.2,42450,0
2014-08-08,13,13.3,12.6,12.8,20677,0
2014-08-11,13,14.4,13,13.95,13548,0
2014-08-12,14.15,14.275,13.25,13.35,9445,0
2014-08-13,13,13.85,13,13.2,10717,0
2014-08-14,13.2,14.049,13.2,13.65,7520,0
2014-08-15,13.9,13.9,13.25,13.25,9541,0
2014-08-18,13.5,13.644,13.25,13.5,6590,0
2014-08-19,13.4,14.45,13.4,13.85,5966,0
2014-08-20,14,14.3,13.898,14.15,1744,0
2014-08-21,14,14.15,14,14,4585,0
2014-08-22,14,15,14,14.55,15557,0
2014-08-25,15.495,15.495,14.75,15.05,13576,0
2014-08-26,15,15.25,14.3,14.6,8168,0
2014-08-27,14.9,15,14.449,14.9,5728,0
2014-08-28,15.2,15.2,14.8,15,7364,0
2014-08-29,15,15.05,14.6,15,11265,0
2014-09-02,15,15,14.55,14.6,8687,0
2014-09-03,14.95,15,14.65,14.95,7009,0
2014-09-04,14.8,14.9,14,14,11953,0
2014-09-05,14,14.149,13.5,13.5,11664,0
2014-09-08,13.5,13.5,12.8,13,15529,0
2014-09-09,13,13.05,12.25,12.4,17981,0
2014-09-10,12.25,12.699,12.1,12.1,15244,0
2014-09-11,12.1,12.348,11.75,11.9,13405,0
2014-09-12,12,12.05,11.75,11.95,7986,0
2014-09-15,11.85,12.095,11.75,11.84,8175,0
2014-09-16,11.65,11.825,11.25,11.5,16275,0
2014-09-17,11.5,11.661,11.25,11.55,5673,0
2014-09-18,11.75,12.5,11.75,12.35,8990,0
2014-09-19,12.2,12.5,12.1,12.45,8281,0
2014-09-22,12.35,12.5,11.586,11.6,11540,0
2014-09-23,11.5,11.8,11.25,11.6,5794,0
2014-09-24,11.75,11.75,11.505,11.7,1753,0
2014-09-25,11.7,11.945,11.55,11.6,2654,0
2014-09-26,11.65,11.7,11.3,11.7,4986,0
2014-09-29,11.6,11.75,11.5,11.5,2931,0
2014-09-30,11.75,11.75,11.4,11.5,8182,0
2014-10-01,11.5,11.5,11.25,11.45,7259,0
2014-10-02,11.5,11.6,11.1,11.25,8301,0
2014-10-03,11.55,11.55,11.3,11.55,1401,0
2014-10-06,11.55,11.75,11.5,11.65,3667,0
2014-10-07,11.6,11.649,11.1,11.1,6143,0
2014-10-08,11.1,11.649,10.3,10.45,15976,0
2014-10-09,10.3,11.145,9.8,10.05,13755,0
2014-10-10,10,10.695,9.75,10.25,8059,0
2014-10-13,10.1,10.1,8.75,8.75,25207,0
2014-10-14,9.0995,9.25,8.9005,9.05,11572,0
2014-10-15,8.9,9.25,8.5,8.85,10599,0
2014-10-16,8.85,10.25,8.75,9.8,13795,0
2014-10-17,9.95,10.35,9.5,9.55,12208,0
2014-10-20,10.15,11.5,9.85,9.95,33314,0
2014-10-21,10.15,10.15,9.7,9.85,27109,0
2014-10-22,9.8,9.8,9.3,9.3,8864,0
2014-10-23,9.25,9.39,9.25,9.35,7576,0
2014-10-24,9.2,9.45,8.75,8.75,12400,0
2014-10-27,8.9,9.35,8.85,9,7068,0
2014-10-28,8.9,9.15,8.85,9.05,4683,0
2014-10-29,8.75,9.05,8.75,8.95,7884,0
2014-10-30,9.05,9.1995,8.95,9.1,4692,0
2014-10-31,9.15,10.3,9,9.9,10834,0
2014-11-03,10.1,11.1,10.1,10.75,13221,0
2014-11-04,10.75,10.95,10.3,10.4,4595,0
2014-11-05,9.8,10.3,9.7,10.05,4471,0
2014-11-06,10.2,11.75,10.115,11.55,12643,0
2014-11-07,11.5,11.5,10.6,10.65,9305,0
2014-11-10,10.45,11.45,10.45,10.65,3963,0
2014-11-11,11.25,11.85,11.05,11.7,14964,0
2014-11-12,10.85,10.935,10.1,10.3,14578,0
2014-11-13,10.504,10.845,10.1,10.25,5517,0
2014-11-14,10.15,10.6,9.75,10,6804,0
2014-11-17,10.15,10.55,9.25,10.3,3216,0
2014-11-18,10.1,10.45,9.6,10.25,19419,0
2014-11-19,10,10.3,9.8,10.25,3975,0
2014-11-20,10.35,11.035,10.1,10.6,17618,0
2014-11-21,10.75,10.75,10.05,10.05,14374,0
2014-11-24,10.05,10.25,10,10,6344,0
2014-11-25,9.95,10.7,9.95,10.15,5913,0
2014-11-26,10,10.4,9.95,10.25,3050,0
2014-11-28,10.25,10.25,10,10.25,2136,0
2014-12-01,10.25,10.345,10,10.2,3521,0
2014-12-02,10.1,10.25,9.95,10.15,8260,0
2014-12-03,9.95,11,9.8,10.3,10667,0
2014-12-04,10.15,11,10.15,10.25,1779,0
2014-12-05,10.15,10.5,10,10,4994,0
2014-12-08,9.95,10.2,9.75,9.75,10277,0
2014-12-09,9.5,10.15,9.5,9.9,7212,0
2014-12-10,9.75,10.2,9.5,9.55,12415,0
2014-12-11,9.55,10.1,9.55,9.6,5358,0
2014-12-12,9.5,10,9.5,9.6,14389,0
2014-12-15,9.85,10.2,9.5,9.95,7971,0
2014-12-16,9.7,10.2,8.8,9.2,11383,0
2014-12-17,9.75,10.05,8.7,8.85,31700,0
2014-12-18,8.9,9,8.7,8.8,10408,0
2014-12-19,8.85,9,8.7,9,14539,0
2014-12-22,9.15,10,9.1,9.15,5876,0
2014-12-23,9.05,9.1,8.75,8.75,4221,0
2014-12-24,8.7,9.1,8.7,8.95,3715,0
2014-12-26,8.8,9.1,8.7,8.75,2977,0
2014-12-29,8.85,9.2,8.85,9,16164,0
2014-12-30,9,9.25,7.6,7.85,27393,0
2014-12-31,8,8.5,7.6,7.75,36440,0
2015-01-02,7.9,9.2,7.2,7.85,14128,0
2015-01-05,8.2,8.45,7.85,7.95,8386,0
2015-01-06,8.2,8.2,7.75,7.75,3446,0
2015-01-07,8.1,8.2,8,8.2,7420,0
2015-01-08,8.25,8.25,8.05,8.2,7557,0
2015-01-09,8.3,8.3,7.9,7.9,10001,0
2015-01-12,8.3,8.5,7.9,8.1,1931,0
2015-01-13,8.15,8.255,8.1,8.195,5614,0
2015-01-14,8.1,8.2,7.95,7.95,4752,0
2015-01-15,8.25,8.295,7.9,8,4575,0
2015-01-16,8,8,7.75,7.75,4530,0
2015-01-20,8,8,7.75,7.9,1129,0
2015-01-21,7.9,7.9,7.5,7.6,4559,0
2015-01-22,7.5,7.7215,6.55,7.15,20543,0
2015-01-23,7.25,7.45,6.75,7.4,7682,0
2015-01-26,7.5,7.85,7.1,7.15,7505,0
2015-01-27,6.8,7.75,6.75,7.6,14802,0
2015-01-28,7.8,7.8,7.15,7.15,11509,0
2015-01-29,7.45,7.45,7.1,7.1,3628,0
2015-01-30,7.155,7.355,7.1,7.15,3531,0
2015-02-02,7.1,7.3,7.1,7.1,4811,0
2015-02-03,7.15,7.3,7.1,7.25,2524,0
2015-02-04,7.1,7.3,7.1,7.2005,2296,0
2015-02-05,6.95,7.2,6.8,7.0495,14522,0
2015-02-06,6.95,7.1,6.8,6.95,14865,0
2015-02-09,6.75,7,6.65,6.65,9611,0
2015-02-10,6.35,6.5,6.25,6.45,15682,0
2015-02-11,6.2,6.3,6,6.15,16760,0
2015-02-12,6.05,6.2,6,6.1,14156,0
2015-02-13,6.05,7.25,5.75,7,22238,0
2015-02-17,7.05,7.2,5.8,6.305,9905,0
2015-02-18,6.25,6.95,6.25,6.4,10961,0
2015-02-19,6.4,6.57,6.05,6.3,8084,0
2015-02-20,6.5,6.55,6.15,6.25,4266,0
2015-02-23,6.05,6.45,6,6.35,4136,0
2015-02-24,6.2,6.4,6.05,6.2235,4461,0
2015-02-25,6.15,6.3,6.15,6.3,6123,0
2015-02-26,6.35,6.35,6.05,6.05,6302,0
2015-02-27,6.25,6.25,6,6.05,5501,0
2015-03-02,6,6.1,6,6.05,1480,0
2015-03-03,6,6,5.9,5.95,3400,0
2015-03-04,6,6.05,5.75,5.75,4260,0
2015-03-05,5.75,5.8,5.55,5.6,6000,0
2015-03-06,5.7,5.7,5.25,5.45,11180,0
2015-03-09,5.35,5.5,5.15,5.15,7800,0
2015-03-10,5.2,5.7,5.2,5.3,20380,0
2015-03-11,5.3,5.6,5.25,5.3,9920,0
2015-03-12,5.25,5.7,5.25,5.6,11320,0
2015-03-13,5.9,5.9,5.55,5.7,4700,0
2015-03-16,5.75,6.1,5.7,6,9220,0
2015-03-17,6.05,6.05,5.55,5.8,14740,0
2015-03-18,5.95,5.95,5.7,5.7,10060,0
2015-03-19,5.7,5.7,5.35,5.45,8520,0
2015-03-20,5.55,5.55,5.25,5.25,17260,0
2015-03-23,5.3,5.7,5.15,5.45,9500,0
2015-03-24,5.3,5.45,5.2,5.35,2400,0
2015-03-25,5.25,5.45,5.25,5.3,9720,0
2015-03-26,5.4,5.65,5.2,5.55,9680,0
2015-03-27,5.45,5.7,5.25,5.6,3760,0
2015-03-30,5.75,5.75,5.6,5.7,2640,0
2015-03-31,5.75,6.2,5.7,6.2,8448,0
2015-04-01,6.3,7.6,6.1,6.3,24460,0
2015-04-02,6.55,6.55,5.85,5.95,8680,0
2015-04-06,5.95,6.7,5.95,6.15,2560,0
2015-04-07,6.2,6.6,6.2,6.3,2856,0
2015-04-08,6.3,6.4,6.3,6.3,1960,0
2015-04-09,6.3,6.3995,6.3,6.35,945,0
2015-04-10,6.35,6.75,6.25,6.35,7200,0
2015-04-13,6.8,6.8,6.3,6.45,9240,0
2015-04-14,6.3,6.5,6.15,6.4,5100,0
2015-04-15,6.5,6.5,6.3,6.5,2103,0
2015-04-16,6.5,6.7,6.25,6.4,6766,0
2015-04-17,6.1,6.55,6.1,6.25,920,0
2015-04-20,6.55,6.65,6.2,6.5,7293,0
2015-04-21,6.5505,6.7,6.5505,6.65,1863,0
2015-04-22,6.7,8,6,7.25,59802,0
2015-04-23,7.05,7.2,6.75,7.05,11820,0
2015-04-24,7,7.85,7,7.6,24549,0
2015-04-27,7.75,8.3,6.9,7.25,15520,0
2015-04-28,7.35,7.35,6.85,6.95,9928,0
2015-04-29,6.85,6.95,6.25,6.25,15360,0
2015-04-30,6.4,6.65,6,6.15,6240,0
2015-05-01,6.2,6.55,6,6,4220,0
2015-05-04,6,6.35,6,6.05,5280,0
2015-05-05,6,6.5,6,6,3840,0
2015-05-06,6.25,6.25,6.1,6.15,6509,0
2015-05-07,6,6.25,6,6.25,11618,0
2015-05-08,6.25,6.25,6,6.05,3220,0
2015-05-11,6.5,6.5,6,6.15,1520,0
2015-05-12,6.3,7.25,6.15,6.7,18200,0
2015-05-13,6.55,6.95,6.55,6.8,4240,0
2015-05-14,7.1,7.1,6.75,6.75,4500,0
2015-05-15,6.75,7.15,6.75,6.95,4165,0
2015-05-18,9.2,14.6,8.75,9,3027065,0
2015-05-19,8.65,8.95,7.8,7.95,350572,0
2015-05-20,7.85,8.25,7.05,7.15,168480,0
2015-05-21,7.4,7.7,6.5,6.7,168140,0
2015-05-22,6.85,7.15,6.3,6.5,93580,0
2015-05-26,6.35,6.755,5.95,6.1,66240,0
2015-05-27,6,6.75,6,6.35,56080,0
2015-05-28,6.5,7.05,6.3,6.3,58794,0
2015-05-29,6.3,6.8,6.1,6.15,36680,0
2015-06-01,6.25,6.7,6.1,6.5,44050,0
2015-06-02,6.9,7.15,6.45,6.75,63511,0
2015-06-03,6.9,7.2,6.55,6.55,58060,0
2015-06-04,6.8,8.9,6.55,8.6,568360,0
2015-06-05,8.85,9,6.6,6.75,586700,0
2015-06-08,6.65,6.9,6.5,6.5,56920,0
2015-06-09,6.75,6.75,6.1,6.15,105918,0
2015-06-10,6.25,6.3,5.95,5.95,109716,0
2015-06-11,6,6,5.65,5.75,57436,0
2015-06-12,5.75,6.15,5.55,5.9,68900,0
2015-06-15,6.15,6.15,5.65,5.65,44020,0
2015-06-16,5.75,6.1,5.6,5.85,54300,0
2015-06-17,6.05,6.2,5.9,6.05,38900,0
2015-06-18,6.1,6.3,6,6,48720,0
2015-06-19,6,6.7,6,6.4,66960,0
2015-06-22,6.6,6.6,6.05,6.2,45760,0
2015-06-23,6.1,6.15,5.75,5.85,51308,0
2015-06-24,6.05,6.05,5.9,5.9,28360,0
2015-06-25,6,6,5.9,5.9,20320,0
2015-06-26,5.95,5.95,5.7,5.7,13020,0
2015-06-29,5.7,5.75,5.45,5.45,41820,0
2015-06-30,5.55,5.8,5.55,5.6,12536,0
2015-07-01,5.6,5.9,5.4,5.4,32360,0
2015-07-02,5.4,5.5,5.15,5.2,71000,0
2015-07-06,5.85,5.85,5.35,5.35,48000,0
2015-07-07,5.6,5.7,5,5.1,67220,0
2015-07-08,5.35,5.35,5,5.2,48860,0
2015-07-09,5.5,5.6,5,5,106140,0
2015-07-10,5.25,5.25,4.95,5.1,34840,0
2015-07-13,5.25,5.3,5.05,5.1,16380,0
2015-07-14,5.05,5.45,5.05,5.45,32927,0
2015-07-15,5.45,5.7,5.1,5.2,52826,0
2015-07-16,5.2,5.3,5.05,5.15,30140,0
2015-07-17,5.3,5.3,5.05,5.15,16320,0
2015-07-20,5.15,5.15,4.55,4.7,53820,0
2015-07-21,4.75,4.85,4.55,4.55,34020,0
2015-07-22,4.6,4.75,4.55,4.75,11680,0
2015-07-23,4.75,4.75,4.5,4.55,26260,0
2015-07-24,4.65,4.65,3.75,4,54280,0
2015-07-27,4,4.5,3.95,4.15,31060,0
2015-07-28,4.25,4.45,4,4.2,11400,0
2015-07-29,4.2,4.35,3.9,4.25,18920,0
2015-07-30,4.15,4.2,4,4.1,6160,0
2015-07-31,4.2,4.3,4.05,4.15,9520,0
2015-08-03,4.25,4.75,4.25,4.35,12505,0
2015-08-04,4.35,4.7,4.25,4.35,4340,0
2015-08-05,4.4,4.6,4.3,4.5,16500,0
2015-08-06,4.625,4.625,4.4,4.625,16402,0
2015-08-07,4.8,4.9,4.6,4.9,14540,0
2015-08-10,5,5.45,4.95,5.35,25180,0
2015-08-11,5.45,5.5,5,5.05,16580,0
2015-08-12,5,5.3,4.85,5.25,12860,0
2015-08-13,5.1,5.1,4.75,4.95,9460,0
2015-08-14,4.8,5.3,4.8,5.1,2740,0
2015-08-17,5.25,5.25,5.1,5.15,7140,0
2015-08-18,5.15,5.15,4.75,4.9,17880,0
2015-08-19,5,5.3,5,5.25,27120,0
2015-08-20,5.15,5.25,5,5.05,9020,0
2015-08-21,5,5.1,4.65,4.9,14740,0
2015-08-24,4.66,5.15,4.5,4.699,19809,0
2015-08-25,4.65,5.1,4.65,4.75,15280,0
2015-08-26,4.7,5,4.7,4.95,3460,0
2015-08-27,4.8,5.4,4.75,5.05,8680,0
2015-08-28,4.9,5.4,4.85,5.25,16680,0
2015-08-31,5.25,5.25,4.7,4.9,27740,0
2015-09-01,5,5,4.6,4.75,8720,0
2015-09-02,4.75,4.9,4.55,4.6,6460,0
2015-09-03,4.7,4.8,4.6,4.75,3040,0
2015-09-04,4.8,4.8,4.55,4.6,3660,0
2015-09-08,4.8,5.05,4.6,4.75,22100,0
2015-09-09,4.9,5.25,4.9,5.15,20160,0
2015-09-10,4.95,5.4,4.95,5.4,26365,0
2015-09-11,5.4,5.4,5.15,5.3,14260,0
2015-09-14,5.5,7.05,5.05,5.15,1027900,0
2015-09-15,5.35,5.35,4.615,4.75,54649,0
2015-09-16,4.6,4.9,4.45,4.75,30720,0
2015-09-17,4.6,4.9,4.6,4.9,21983,0
2015-09-18,4.85,5,4.65,4.65,16420,0
2015-09-21,4.7,4.75,4.5,4.6,9500,0
2015-09-22,4.5,4.7,4.5,4.55,7240,0
2015-09-23,4.6,4.6,4.4005,4.45,8248,0
2015-09-24,4.45,4.45,4.2505,4.35,12973,0
2015-09-25,4.3,4.65,4.3,4.65,17060,0
2015-09-28,4.4,4.549,4.275,4.45,10004,0
2015-09-29,4.45,4.45,4.3,4.35,4380,0
2015-09-30,4.3,4.4,4.1,4.15,19600,0
2015-10-01,4.2,4.2,4,4.05,7500,0
2015-10-02,4,4.1,3.75,4,14360,0
2015-10-05,4.2,4.506,4.1025,4.45,12345,0
2015-10-06,4.6,4.7,4.15,4.55,12840,0
2015-10-07,4.65,4.9,4.35,4.55,15640,0
2015-10-08,4.6,4.8,4.45,4.55,3520,0
2015-10-09,4.6,4.9,4.5,4.75,18660,0
2015-10-12,4.8,4.8,4.7,4.7,4305,0
2015-10-13,4.85,4.95,4.75,4.9,2280,0
2015-10-14,4.9,5,4.75,4.9,5420,0
2015-10-15,4.85,5.3,4.8,5.15,21060,0
2015-10-16,5.2,5.2,5.05,5.1,8840,0
2015-10-19,5.45,6.6,5.05,5.15,378023,0
2015-10-20,5.4,5.4,5,5.05,31160,0
2015-10-21,5.05,5.15,5,5.15,11880,0
2015-10-22,5.4,5.4,5,5,5480,0
2015-10-23,5,5.1,4.9,5.1,12500,0
2015-10-26,5.05,5.1,5.05,5.1,5260,0
2015-10-27,4.95,4.95,4.85,4.9,14200,0
2015-10-28,5,5.1,5,5.1,5800,0
2015-10-29,4.9,5,4.9,5,4420,0
2015-10-30,4.9,5.05,4.85,5.05,17780,0
2015-11-02,5,5.05,4.9005,5,7905,0
2015-11-03,5.05,5.05,4.8,5.05,8320,0
2015-11-04,4.9505,5.05,4.95,4.9995,8696,0
2015-11-05,5.1,5.3,4.8,5.1,22960,0
2015-11-06,5.1,5.1,4.75,4.75,13320,0
2015-11-09,4.85,4.85,4.75,4.75,2837,0
2015-11-10,4.75,4.85,4.75,4.75,620,0
2015-11-11,4.75,4.85,4.75,4.85,3560,0
2015-11-12,4.8,4.85,4.75,4.85,1440,0
2015-11-13,4.8,4.85,4.65,4.8,5540,0
2015-11-16,4.65,4.8,4.55,4.65,3420,0
2015-11-17,4.8,4.8,4.5,4.65,4160,0
2015-11-18,4.5,4.8,4.4,4.4,5260,0
2015-11-19,4.35,4.7,4.35,4.5,14160,0
2015-11-20,4.6,4.8,4.4,4.6,7120,0
2015-11-23,4.45,4.65,4.35,4.6,12400,0
2015-11-24,4.65,4.65,4.4,4.45,5520,0
2015-11-25,4.6,4.6,4.5,4.6,2260,0
2015-11-27,4.55,4.6,4.5,4.55,1220,0
2015-11-30,4.5,4.75,4.5,4.65,6100,0
2015-12-01,4.75,4.75,4.401,4.65,9919,0
2015-12-02,4.73,4.8,4.5,4.6345,10868,0
2015-12-03,4.5015,4.75,4.255,4.65,7345,0
2015-12-04,4.7,4.75,4.35,4.7,3540,0
2015-12-07,4.5,4.75,4.25,4.25,6820,0
2015-12-08,4.6,4.8,4.4,4.7,12449,0
2015-12-09,4.75,4.9,4.7,4.8,6920,0
2015-12-10,4.85,5,4.75,4.95,7280,0
2015-12-11,4.9,4.95,4.5,4.8,5100,0
2015-12-14,4.566,4.85,4.52,4.68,6905,0
2015-12-15,4.7,4.75,4.45,4.45,9580,0
2015-12-16,4.45,4.75,4.45,4.5,3980,0
2015-12-17,4.65,4.7,4.4,4.5,9420,0
2015-12-18,4.6,4.7,4.3,4.35,18820,0
2015-12-21,4.85,5.75,4.65,4.7,143140,0
2015-12-22,4.75,5.1,4.75,4.815,11118,0
2015-12-23,4.65,5.4,4.65,5.15,22320,0
2015-12-24,5,5.35,4.9,5.1,7218,0
2015-12-28,5.05,5.4,4.8525,5,10799,0
2015-12-29,5.1,5.25,4.9005,5.05,5102,0
2015-12-30,5.15,5.25,4.9005,4.924,10551,0
2015-12-31,4.925,5.25,4.925,5,13210,0
2016-01-04,4.95,4.95,4.8005,4.8005,6266,0
2016-01-05,4.8,4.8,4.701,4.75,3705,0
2016-01-06,4.9,4.9,4.6,4.75,6476,0
2016-01-07,4.845,4.95,4.6095,4.6125,8832,0
2016-01-08,4.95,5,4.35,4.35,14755,0
2016-01-11,4.6,4.6,4.4,4.4,6627,0
2016-01-12,4.95,5.15,4.2,4.4,28496,0
2016-01-13,4.2,4.4995,4.15,4.15,14518,0
2016-01-14,4.15,4.45,4,4.2,11625,0
2016-01-15,4.25,4.425,3.85,4.3,30651,0
2016-01-19,4.35,4.35,3.8,3.85,18820,0
2016-01-20,3.925,3.948,2.57,2.901,28629,0
2016-01-21,5,5,3.35,3.85,79047,0
2016-01-22,3.55,3.9,3.42,3.7005,6717,0
2016-01-25,3.65,3.7,3.5,3.6,10557,0
2016-01-26,3.6,3.725,3.55,3.6,14522,0
2016-01-27,3.75,3.75,3.5,3.6,7153,0
2016-01-28,3.6,3.7,3.401,3.4575,30051,0
2016-01-29,3.55,3.65,3.35,3.5,12525,0
2016-02-01,3.55,3.59,3.3,3.59,13210,0
2016-02-02,3.54,3.55,3.25,3.5,11261,0
2016-02-03,3.55,3.55,3.0975,3.2245,15902,0
2016-02-04,3.25,4.1395,3.25,3.5,16738,0
2016-02-05,3.46,3.7855,3.35,3.54,16962,0
2016-02-08,3.45,3.45,3.111,3.366,4741,0
2016-02-09,3.5,3.5,3.25,3.375,4777,0
2016-02-10,3.45,3.485,3.3,3.485,2790,0
2016-02-11,3.481,3.5,3.26,3.2965,1220,0
2016-02-12,3.45,3.464,3.3,3.3,1204,0
2016-02-16,3.5,3.575,3.4035,3.575,4387,0
2016-02-17,3.575,3.575,3.3,3.47,5192,0
2016-02-18,3.5,3.54,3.3505,3.4,2834,0
2016-02-19,3.351,3.55,3.2,3.2,24713,0
2016-02-22,3.25,3.5,3.25,3.4495,7009,0
2016-02-23,3.38,3.55,3.2505,3.425,6153,0
2016-02-24,3.31,3.45,3.15,3.25,19221,0
2016-02-25,3.39,3.39,3.23,3.3,3909,0
2016-02-26,3.45,3.45,3.225,3.2255,6259,0
2016-02-29,3.345,3.375,3.1,3.136,10431,0
2016-03-01,3.155,3.35,3.155,3.25,9402,0
2016-03-02,3.25,3.3495,3.15,3.2155,18436,0
2016-03-03,3.2,3.3,3.2,3.2,23573,0
2016-03-04,3.15,3.25,2.95,2.9995,30553,0
2016-03-07,3,3.0595,2.55,2.8995,13770,0
2016-03-08,2.9,3,2.6005,3,28574,0
2016-03-09,3.05,3.05,2.75,2.85,16644,0
2016-03-10,3.05,3.05,2.826,3.05,11601,0
2016-03-11,3.25,3.5,3.061,3.2,15334,0
2016-03-14,3.25,3.5,3.225,3.499,20247,0
2016-03-15,3.9,3.9,2.95,3.4,34835,0
2016-03-16,3.495,3.5,2.75,2.901,87229,0
2016-03-17,2.9,3.1495,2.75,2.95,36428,0
2016-03-18,3,3.25,3,3,19803,0
2016-03-21,3.05,3.32,3.05,3.19,23675,0
2016-03-22,3.245,3.245,3,3.075,18195,0
2016-03-23,3.075,3.15,3.0005,3.05,26911,0
2016-03-24,3.1,3.125,3.025,3.0255,16235,0
2016-03-28,3.05,3.1,2.87,2.9,32385,0
2016-03-29,2.9,3,2.85,2.85,36288,0
2016-03-30,2.9,3.204,2.85,2.9,13627,0
2016-03-31,2.925,2.95,2.8,2.8,17650,0
2016-04-01,2.881,2.94,2.82,2.82,13273,0
2016-04-04,2.9,2.9625,2.8305,2.925,10788,0
2016-04-05,2.95,2.9995,2.75,2.8325,18344,0
2016-04-06,2.875,2.875,2.65,2.65,15960,0
2016-04-07,2.65,2.75,2.55,2.6,19746,0
2016-04-08,2.73,2.75,2.6,2.65,14315,0
2016-04-11,2.65,2.7125,2.65,2.6505,15585,0
2016-04-12,2.6,2.848,2.6,2.848,21355,0
2016-04-13,2.9,2.95,2.8,2.8015,20002,0
2016-04-14,2.95,2.99,2.7,2.9,16855,0
2016-04-15,2.9,2.9,2.551,2.7,33225,0
2016-04-18,2.75,2.8,2.55,2.55,18236,0
2016-04-19,2.6,2.648,2.25,2.4895,47856,0
2016-04-20,2.5,2.5,2.2505,2.35,30415,0
2016-04-21,2.42,2.5,2.25,2.25,30706,0
2016-04-22,2.43,2.4995,2.25,2.305,19036,0
2016-04-25,2.45,2.45,2.0565,2.25,16200,0
2016-04-26,2.1,2.2425,2.025,2.025,42627,0
2016-04-27,2.05,2.2245,2.05,2.1,25666,0
2016-04-28,2.17,2.1985,2.0505,2.15,15601,0
2016-04-29,2.1,2.1895,2.05,2.0505,17214,0
2016-05-02,2.05,2.19,2.05,2.1645,5776,0
2016-05-03,2.15,2.2,2.15,2.1555,16444,0
2016-05-04,2.125,2.15,2.0485,2.0985,5410,0
2016-05-05,2.2,2.2,2.1,2.125,13649,0
2016-05-06,2.2,2.365,2.2,2.315,20829,0
2016-05-09,2.37,2.75,2.35,2.6,66799,0
2016-05-10,2.625,2.625,2.5,2.5005,18213,0
2016-05-11,2.625,2.7495,2.25,2.3495,45949,0
2016-05-12,2.45,2.6,2.35,2.35,22149,0
2016-05-13,2.36,2.43,2.3,2.4,13445,0
2016-05-16,2.4,2.449,2.3,2.35,21914,0
2016-05-17,2.41,2.44,2.35,2.35,15461,0
2016-05-18,2.35,2.3995,2.3,2.3015,13031,0
2016-05-19,2.36,2.49,2.255,2.3,17514,0
2016-05-20,2.35,2.4495,2.2,2.225,34868,0
2016-05-23,2.265,2.39,2.225,2.315,25234,0
2016-05-24,2.345,2.4,2.315,2.315,17928,0
2016-05-25,2.325,2.435,2.315,2.366,18651,0
2016-05-26,2.366,2.425,2.315,2.3525,10761,0
2016-05-27,2.35,2.4,2.25,2.255,11926,0
2016-05-31,2.325,2.425,2.315,2.4145,18112,0
2016-06-01,2.425,2.45,2.35,2.45,17416,0
2016-06-02,2.47,2.595,2.35,2.45,85872,0
2016-06-03,2.45,2.45,2.1165,2.25,127566,0
2016-06-06,2.35,2.4,2,2.3,64638,0
2016-06-07,2.33,2.4895,2.055,2.1255,138166,0
2016-06-08,2.15,2.2495,2.1005,2.1505,26367,0
2016-06-09,2.195,2.25,2.0475,2.1,36097,0
2016-06-10,2.149,2.15,1.99,2.0495,21634,0
2016-06-13,2.01,2.075,1.7505,1.8,38188,0
2016-06-14,1.8,1.9,1.7505,1.7505,35467,0
2016-06-15,1.815,2.1,1.7505,2.1,33380,0
2016-06-16,2.09,2.098,1.785,2.079,11102,0
2016-06-17,2.095,2.095,1.7755,1.8,83739,0
2016-06-20,1.9,2.15,1.9,2.0105,44028,0
2016-06-21,2.19,2.19,2.1,2.1275,26304,0
2016-06-22,2.175,2.175,2.05,2.1245,7532,0
2016-06-23,2.15,2.15,2.05,2.05,12820,0
2016-06-24,1.95,2.05,1.95,1.95,10196,0
2016-06-27,1.95,2.1125,1.95,1.95,12900,0
2016-06-28,2,2.0985,1.96,2.075,20520,0
2016-06-29,2.35,2.45,2.1505,2.25,67324,0
2016-06-30,2.4,2.449,2.2515,2.3,28109,0
2016-07-01,2.305,2.59,2.305,2.5,21768,0
2016-07-05,2.65,3.55,2.65,3.375,271308,0
2016-07-06,3.25,3.25,2.665,2.801,64507,0
2016-07-07,2.85,2.8895,2.6,2.605,21027,0
2016-07-08,2.66,2.7485,2.55,2.7,17760,0
2016-07-11,2.75,3,2.55,3,35720,0
2016-07-12,3,3.25,2.9995,3.15,37208,0
2016-07-13,3.245,3.3,3,3,37245,0
2016-07-14,3,3.15,3,3.0515,25309,0
2016-07-15,3.05,3.05,2.51,2.8625,45708,0
2016-07-18,2.806,2.85,2.7135,2.744,16351,0
2016-07-19,2.8,3.1,2.75,2.9,16710,0
2016-07-20,3.22,3.22,2.55,3.02,43732,0
2016-07-21,3,3.0401,2.8,2.81,28844,0
2016-07-22,2.97,2.97,2.8112,2.9,34831,0
2016-07-25,2.95,3.19,2.8,2.8,27479,0
2016-07-26,2.82,3.322,2.82,2.87,51865,0
2016-07-27,2.9,2.974,2.87,2.97,20489,0
2016-07-28,3.2,3.65,3.02,3.46,75420,0
2016-07-29,3.52,3.52,3.15,3.2382,49462,0
2016-08-01,3.22,3.44,3.2,3.44,36034,0
2016-08-02,3.4,3.4,3.23,3.27,37942,0
2016-08-03,3.26,3.41,3.01,3.12,95149,0
2016-08-04,3.11,3.2051,3.1,3.12,17534,0
2016-08-05,3.15,3.1752,3.01,3.0501,23792,0
2016-08-08,3.06,3.4,3.06,3.4,25092,0
2016-08-09,3.26,3.4,3.21,3.35,21903,0
2016-08-10,3.35,3.35,3.171,3.34,25948,0
2016-08-11,3.37,3.46,3.3,3.33,22876,0
2016-08-12,3.3,3.3034,3.1,3.19,29096,0
2016-08-15,3.18,3.1804,3.03,3.08,20408,0
2016-08-16,3.09,3.09,3.03,3.05,13829,0
2016-08-17,3.03,3.22,3.02,3.047,25289,0
2016-08-18,2.97,3.03,2.8611,2.88,23052,0
2016-08-19,2.99,2.99,2.83,2.91,21039,0
2016-08-22,2.87,2.99,2.81,2.83,17257,0
2016-08-23,2.81,2.81,2.76,2.76,20726,0
2016-08-24,2.82,2.88,2.56,2.5705,37643,0
2016-08-25,2.6,2.75,2.501,2.501,8969,0
2016-08-26,2.61,2.61,2.53,2.55,18218,0
2016-08-29,2.71,2.71,2.6,2.6,18677,0
2016-08-30,2.6,2.6758,2.56,2.57,12816,0
2016-08-31,2.59,2.64,2.52,2.53,16736,0
2016-09-01,2.53,2.53,2.5,2.5,16397,0
2016-09-02,2.5,2.63,2.5,2.63,15456,0
2016-09-06,2.63,2.64,2.57,2.5901,18493,0
2016-09-07,2.56,2.5699,2.3,2.32,61715,0
2016-09-08,2.35,2.35,2.02,2.08,79940,0
2016-09-09,2.05,2.16,2.01,2.1,55135,0
2016-09-12,2.1,2.1,1.91,1.98,36487,0
2016-09-13,1.94,1.9629,1.91,1.96,26412,0
2016-09-14,1.95,2.01,1.85,1.91,36376,0
2016-09-15,1.9,1.99,1.84,1.87,14120,0
2016-09-16,1.93,1.989,1.81,1.81,9958,0
2016-09-19,1.81,1.89,1.81,1.81,12668,0
2016-09-20,1.87,1.99,1.85,1.98,46485,0
2016-09-21,2,2.0599,1.9,1.92,16653,0
2016-09-22,1.99,2.01,1.93,1.93,5663,0
2016-09-23,1.91,1.99,1.9,1.96,8287,0
2016-09-26,1.99,2.02,1.99,2.01,6376,0
2016-09-27,2.03,2.115,1.9,1.91,112863,0
2016-09-28,1.94,2.0615,1.78,1.84,101937,0
2016-09-29,1.82,1.82,1.67,1.81,61886,0
2016-09-30,1.79,1.79,1.71,1.74,26891,0
2016-10-03,1.77,1.8299,1.77,1.79,11760,0
2016-10-04,1.81,1.81,1.58,1.6099,27222,0
2016-10-05,1.6501,1.6501,1.62,1.64,7713,0
2016-10-06,1.63,1.6483,1.59,1.62,29985,0
2016-10-07,1.6,1.62,1.59,1.62,14652,0
2016-10-10,1.58,1.65,1.52,1.64,159401,0
2016-10-11,1.6,1.8,1.57,1.8,28467,0
2016-10-12,1.81,1.83,1.71,1.72,334279,0
2016-10-13,1.72,1.72,1.65,1.65,28259,0
2016-10-14,1.65,1.71,1.58,1.61,30320,0
2016-10-17,1.61,1.699,1.58,1.6011,17694,0
2016-10-18,1.63,1.63,1.38,1.4411,49961,0
2016-10-19,1.42,1.45,1.4,1.4,75820,0
2016-10-20,1.36,1.39,1.25,1.34,62576,0
2016-10-21,1.33,1.37,1.28,1.31,28069,0
2016-10-24,1.37,1.41,1.34,1.36,30525,0
2016-10-25,1.36,1.36,1.3,1.3,25215,0
2016-10-26,1.3,1.3,1.17,1.2,48215,0
2016-10-27,1.2,1.6277,1.13,1.62,127799,0
2016-10-28,1.64,2.36,1.47,1.79,1177875,0
2016-10-31,1.71,1.71,1.62,1.68,133589,0
2016-11-01,1.68,2,1.6105,1.83,448384,0
2016-11-02,2,2,1.74,1.76,351998,0
2016-11-03,1.78,1.78,1.61,1.7,87087,0
2016-11-04,1.75,1.8,1.48,1.67,33046,0
2016-11-07,1.7,1.7,1.5096,1.62,39674,0
2016-11-08,1.61,1.61,1.53,1.57,113241,0
2016-11-09,1.64,1.6675,1.5,1.54,88605,0
2016-11-10,1.55,1.62,1.5,1.542,27143,0
2016-11-11,1.35,1.7,1.25,1.53,137526,0
2016-11-14,1.5,1.5199,1.34,1.41,40157,0
2016-11-15,1.45,1.45,1.26,1.37,113993,0
2016-11-16,1.36,1.53,1.36,1.46,143995,0
2016-11-17,1.48,1.54,1.43,1.52,95226,0
2016-11-18,1.45,1.6156,1.43,1.56,87021,0
2016-11-21,1.5,1.532,1.35,1.41,120413,0
2016-11-22,1.39,1.41,1.305,1.32,121286,0
2016-11-23,1.32,1.4099,1.32,1.34,118143,0
2016-11-25,1.34,1.377,1.3,1.3,22656,0
2016-11-28,1.3,1.4,1.25,1.32,151787,0
2016-11-29,1.32,1.35,1.29,1.33,222887,0
2016-11-30,1.31,1.46,1.31,1.3152,422004,0
2016-12-01,1.3,1.32,1.25,1.2901,78612,0
2016-12-02,1.3,1.346,1.28,1.29,56063,0
2016-12-05,1.29,1.32,1.28,1.29,193508,0
2016-12-06,1.32,1.3599,1.29,1.3,211006,0
2016-12-07,1.31,1.34,1.1384,1.21,520634,0
2016-12-08,1.22,1.2399,1.1,1.14,250925,0
2016-12-09,1.15,1.15,1.13,1.14,118691,0
2016-12-12,1.14,1.16,1.11,1.12,48703,0
2016-12-13,1.13,1.1398,1.1,1.12,64026,0
2016-12-14,1.12,1.21,1.12,1.146,722036,0
2016-12-15,1.15,1.1899,1.0379,1.11,233903,0
2016-12-16,1.11,1.13,1.09,1.12,107580,0
2016-12-19,1.12,1.15,1.12,1.12,124514,0
2016-12-20,1.12,1.1398,1.12,1.13,42122,0
2016-12-21,1.13,1.13,1.1,1.1,72245,0
2016-12-22,1.11,1.235,1.1,1.13,950215,0
2016-12-23,1.14,1.18,1.06,1.07,381650,0
2016-12-27,1.07,1.12,1.07,1.1,171871,0
2016-12-28,1.08,1.13,1.08,1.13,147921,0
2016-12-29,1.12,1.15,1.11,1.14,181245,0
2016-12-30,1.13,1.15,1.13,1.14,128265,0
2017-01-03,1.15,1.1816,1.1,1.15,77899,0
2017-01-04,1.17,1.21,1.13,1.16,344363,0
2017-01-05,1.17,1.21,1.1,1.1109,452626,0
2017-01-06,1.13,1.1388,1.1,1.1,115524,0
2017-01-09,1.12,1.1373,1.07,1.09,112244,0
2017-01-10,1.11,1.1399,1.05,1.0999,213006,0
2017-01-11,1.1,1.47,1.1,1.139,5000595,0
2017-01-12,1.15,1.1999,1.11,1.13,1413716,0
2017-01-13,1.13,1.1304,1.01,1.06,718845,0
2017-01-17,1.08,1.1,1.06,1.1,186315,0
2017-01-18,1.1,1.1,1.01,1.04,474450,0
2017-01-19,1.05,1.05,0.9,0.97,580492,0
2017-01-20,0.9579,0.98,0.91,0.93,282640,0
2017-01-23,0.94,0.94,0.855,0.935,255554,0
2017-01-24,0.9419,1.09,0.901,1.06,685143,0
2017-01-25,1.1,1.13,1.06,1.07,411684,0
2017-01-26,1.1,1.1,1.01,1.03,129672,0
2017-01-27,1.06,1.06,0.951,0.9938,229244,0
2017-01-30,1.04,1.04,0.93,0.96,93445,0
2017-01-31,0.9721,0.98,0.9402,0.96,90521,0
2017-02-01,0.96,0.9892,0.9405,0.9877,58471,0
2017-02-02,0.99,0.99,0.93,0.9401,103405,0
2017-02-03,0.9466,0.9877,0.9302,0.98,68358,0
2017-02-06,0.9631,0.9899,0.94,0.945,60665,0
2017-02-07,0.936,0.98,0.9215,0.98,48565,0
2017-02-08,0.963,1.04,0.963,0.98,296089,0
2017-02-09,0.9902,1.04,0.96,1.01,69375,0
2017-02-10,1.03,1.1,1.01,1.07,327471,0
2017-02-13,1.07,1.11,1.05,1.08,221646,0
2017-02-14,1.1,1.1,1.05,1.08,159453,0
2017-02-15,1.07,1.07,1.03,1.05,103747,0
2017-02-16,1.06,1.06,1.03,1.04,46184,0
2017-02-17,1.06,1.06,1.04,1.04,60198,0
2017-02-21,1.05,1.1,1.0398,1.09,92812,0
2017-02-22,1.09,1.09,1.05,1.09,77745,0
2017-02-23,1.09,1.09,1.04,1.05,73855,0
2017-02-24,1.07,1.07,0.96,1.03,133088,0
2017-02-27,1.02,1.05,1.02,1.04,46185,0
2017-02-28,1.05,1.06,1.02,1.03,123388,0
2017-03-01,1.06,1.06,1.02,1.0499,76315,0
2017-03-02,1.05,1.0749,1.02,1.04,36837,0
2017-03-03,1.02,1.0399,0.98,0.9901,195748,0
2017-03-06,1,1.03,0.98,1,106457,0
2017-03-07,1.02,1.02,0.98,0.99,55937,0
2017-03-08,0.99,1.02,0.98,1.01,37857,0
2017-03-09,1.02,1.06,1.01,1.05,113678,0
2017-03-10,1.06,1.12,1.05,1.08,341558,0
2017-03-13,1.1,1.12,1.036,1.06,114463,0
2017-03-14,1.04,1.1,1.02,1.1,78776,0
2017-03-15,1.1,1.115,1.07,1.1,57124,0
2017-03-16,1.1,1.11,1.06,1.1,100774,0
2017-03-17,1.1,1.11,1.06,1.08,28179,0
2017-03-20,1.05,1.1,1.03,1.04,68868,0
2017-03-21,1.04,1.09,0.98,0.99,136047,0
2017-03-22,1.02,1.02,0.95,0.98,143492,0
2017-03-23,0.996,1.007,0.95,0.98,100510,0
2017-03-24,0.99,1.0198,0.95,1.01,264889,0
2017-03-27,1.02,1.15,1,1.12,669316,0
2017-03-28,1.1,1.17,1.08,1.09,178732,0
2017-03-29,1.09,1.13,1.09,1.115,93060,0
2017-03-30,1.11,1.2,1.09,1.1401,475844,0
2017-03-31,1.16,1.38,1.1344,1.33,622405,0
2017-04-03,1.38,1.4465,1.25,1.27,358360,0
2017-04-04,1.27,1.33,1.25,1.32,118334,0
2017-04-05,1.34,1.34,1.25,1.3,105977,0
2017-04-06,1.3,1.54,1.27,1.42,450630,0
2017-04-07,1.48,1.48,1.2417,1.25,268579,0
2017-04-10,1.27,1.35,1.14,1.18,236338,0
2017-04-11,1.17,1.46,1.15,1.28,291233,0
2017-04-12,1.36,1.37,1.3,1.34,110598,0
2017-04-13,1.38,1.3942,1.23,1.29,100568,0
2017-04-17,1.3,1.3,1.17,1.29,92200,0
2017-04-18,1.3,1.3456,1.24,1.25,30956,0
2017-04-19,1.25,1.32,1.24,1.27,45512,0
2017-04-20,1.29,1.35,1.26,1.31,72214,0
2017-04-21,1.31,1.3189,1.25,1.25,40662,0
2017-04-24,1.3,1.3,1.24,1.28,79963,0
2017-04-25,1.2805,1.39,1.25,1.3321,84623,0
2017-04-26,1.35,1.372,1.33,1.33,81394,0
2017-04-27,1.32,1.35,1.31,1.31,59435,0
2017-04-28,1.33,1.479,1.33,1.46,363781,0
2017-05-01,1.44,1.47,1.36,1.42,186136,0
2017-05-02,1.39,1.39,1.31,1.32,170324,0
2017-05-03,1.35,1.37,1.3,1.36,153112,0
2017-05-04,1.34,1.34,1.24,1.24,205753,0
2017-05-05,1.25,1.27,1.15,1.26,133668,0
2017-05-08,1.25,1.2837,1.22,1.26,54513,0
2017-05-09,1.27,1.29,1.22,1.25,64073,0
2017-05-10,1.3,1.4,1.19,1.35,213007,0
2017-05-11,1.35,1.39,1.3,1.36,183148,0
2017-05-12,1.3573,1.38,1.32,1.38,82728,0
2017-05-15,1.38,1.47,1.36,1.46,221764,0
2017-05-16,1.49,2.0998,1.49,1.85,1199662,0
2017-05-17,1.81,1.83,1.58,1.7,266070,0
2017-05-18,1.67,1.83,1.56,1.83,248621,0
2017-05-19,1.98,1.98,1.79,1.88,138738,0
2017-05-22,1.88,1.949,1.791,1.84,89919,0
2017-05-23,1.82,1.82,1.7,1.76,63597,0
2017-05-24,1.73,1.75,1.61,1.74,63436,0
2017-05-25,1.72,1.8,1.63,1.76,141313,0
2017-05-26,1.74,1.74,1.71,1.74,37972,0
2017-05-30,1.8,1.84,1.7601,1.839,75710,0
2017-05-31,1.82,1.93,1.7493,1.93,54722,0
2017-06-01,1.97,2.29,1.9,2.28,668064,0
2017-06-02,2.35,2.4104,2.15,2.26,240669,0
2017-06-05,2.34,2.39,1.95,2.03,285128,0
2017-06-06,1.93,2.0271,1.93,1.93,170353,0
2017-06-07,2.01,2.01,1.92,1.95,75078,0
2017-06-08,2.02,2.2,1.95,2.17,221550,0
2017-06-09,2.2,2.28,2.11,2.17,100219,0
2017-06-12,2.17,2.2499,2.02,2.1,137893,0
2017-06-13,2.09,2.1201,2,2.03,76453,0
2017-06-14,2.08,2.08,1.9,1.93,178249,0
2017-06-15,1.99,1.99,1.83,1.86,104373,0
2017-06-16,1.77,1.798,1.45,1.55,534029,0
2017-06-19,1.62,1.69,1.43,1.68,205316,0
2017-06-20,1.61,1.71,1.524,1.65,41871,0
2017-06-21,1.61,1.72,1.5824,1.67,40733,0
2017-06-22,1.65,1.79,1.65,1.73,60876,0
2017-06-23,1.7,1.8156,1.7,1.73,59508,0
2017-06-26,1.7,1.77,1.7,1.75,17917,0
2017-06-27,1.78,1.7984,1.69,1.714,52185,0
2017-06-28,1.68,1.7,1.63,1.6827,61818,0
2017-06-29,1.65,1.7,1.65,1.66,38192,0
2017-06-30,1.65,1.7685,1.65,1.73,48968,0
2017-07-03,1.73,1.77,1.67,1.73,48422,0
2017-07-05,1.73,1.75,1.68,1.7,21708,0
2017-07-06,1.71,1.732,1.68,1.72,23973,0
2017-07-07,1.72,1.77,1.67,1.7,41879,0
2017-07-10,1.7,1.74,1.665,1.6861,35926,0
2017-07-11,1.65,1.71,1.65,1.68,28044,0
2017-07-12,1.7,1.79,1.65,1.66,50854,0
2017-07-13,1.65,1.68,1.25,1.36,590658,0
2017-07-14,1.39,1.39,1.3,1.32,126609,0
2017-07-17,1.34,1.37,1.26,1.2792,167942,0
2017-07-18,1.24,1.3,1.15,1.2054,198665,0
2017-07-19,1.24,1.24,1.14,1.1607,144284,0
2017-07-20,1.17,1.24,1.15,1.2,519988,0
2017-07-21,1.2,1.2,1.16,1.1807,197448,0
2017-07-24,1.22,1.22,1.15,1.19,134942,0
2017-07-25,1.19,1.19,1.15,1.15,125492,0
2017-07-26,1.17,1.19,1.15,1.16,76263,0
2017-07-27,1.16,1.16,1.14,1.15,40298,0
2017-07-28,1.14,1.1511,1.01,1.06,211682,0
2017-07-31,1.08,1.08,1.06,1.07,78406,0
2017-08-01,1.08,1.08,1.04,1.05,66345,0
2017-08-02,1.07,1.07,1.04,1.04,43361,0
2017-08-03,1.07,1.08,1.04,1.06,42854,0
2017-08-04,1.08,1.1523,1.05,1.1,110326,0
2017-08-07,1.13,1.1348,1.08,1.12,61124,0
2017-08-08,1.12,1.18,1.1,1.16,85567,0
2017-08-09,1.12,1.16,1.11,1.12,128923,0
2017-08-10,1.1,1.1431,1.08,1.1,72162,0
2017-08-11,1.12,1.1275,0.95,1.05,237319,0
2017-08-14,1.03,1.05,0.98,1.02,53851,0
2017-08-15,1.02,1.02,0.98,1.02,77677,0
2017-08-16,1.04,1.0499,1,1.04,61420,0
2017-08-17,1.05,1.065,1,1.03,32360,0
2017-08-18,1.05,1.05,1,1.02,19663,0
2017-08-21,1.05,1.05,1.0001,1.04,26454,0
2017-08-22,1.05,1.05,1,1.02,37217,0
2017-08-23,1.05,1.05,0.98,1.0399,115926,0
2017-08-24,1.06,1.06,1.0098,1.04,36047,0
2017-08-25,1.05,1.06,1,1.05,45807,0
2017-08-28,1.05,1.08,1.04,1.04,78304,0
2017-08-29,1.01,1.08,1.01,1.08,112797,0
2017-08-30,1.06,1.09,1.06,1.07,51409,0
2017-08-31,1.09,1.09,1.07,1.07,63891,0
2017-09-01,1.08,1.08,1.05,1.065,55597,0
2017-09-05,1.11,1.15,1.09,1.12,104086,0
2017-09-06,1.25,1.48,1.18,1.2,1743295,0
2017-09-07,1.16,1.2,1.1,1.16,305814,0
2017-09-08,1.15,1.1501,1.12,1.135,110037,0
2017-09-11,1.14,1.15,1.1,1.1,60766,0
2017-09-12,1.1,1.1742,1.1,1.14,210891,0
2017-09-13,1.15,1.15,1.12,1.13,43327,0
2017-09-14,1.13,1.13,1.11,1.11,53865,0
2017-09-15,1.13,1.14,1.11,1.11,62266,0
2017-09-18,1.12,1.1372,1.11,1.11,50544,0
2017-09-19,1.12,1.1356,1.1,1.1006,38365,0
2017-09-20,1.12,1.12,1.02,1.0299,179784,0
2017-09-21,1.02,1.05,1.02,1.04,43249,0
2017-09-22,1.05,1.07,1.0301,1.07,150177,0
2017-09-25,1.03,1.07,1.03,1.06,44276,0
2017-09-26,1.09,1.16,1.037,1.1397,260667,0
2017-09-27,1.16,1.229,1.11,1.12,362882,0
2017-09-28,1.13,1.1301,1.11,1.12,32925,0
2017-09-29,1.1186,1.12,1.1,1.1,19584,0
2017-10-02,1.12,1.15,1.1,1.11,47886,0
2017-10-03,1.1,1.12,1.07,1.07,35990,0
2017-10-04,1.06,1.12,1.04,1.04,107079,0
2017-10-05,1.05,1.09,1.04,1.0504,114640,0
2017-10-06,1.06,1.1,1.05,1.07,67108,0
2017-10-09,1.09,1.12,1.07,1.09,109271,0
2017-10-10,1.09,1.1186,1.04,1.0451,66167,0
2017-10-11,1.04,1.07,1.01,1.02,155456,0
2017-10-12,1.15,1.21,1.05,1.06,341767,0
2017-10-13,1.1,1.1,1.04,1.05,126589,0
2017-10-16,1.05,1.08,1.03,1.05,92627,0
2017-10-17,1.07,1.07,1.03,1.03,49650,0
2017-10-18,1.1,1.1,1.04,1.05,184672,0
2017-10-19,1.09,1.09,1.03,1.05,86942,0
2017-10-20,1.05,1.07,1.04,1.07,47867,0
2017-10-23,1.1,1.1,1.04,1.05,54868,0
2017-10-24,1.05,1.05,1.03,1.03,37065,0
2017-10-25,1.06,1.06,1.03,1.05,45470,0
2017-10-26,1.04,1.07,1.03,1.0501,20802,0
2017-10-27,1.07,1.07,1.03,1.05,61783,0
2017-10-30,1.04,1.1,1.02,1.06,267589,0
2017-10-31,1.07,1.15,1.05,1.05,465517,0
2017-11-01,1.06,1.09,1.03,1.06,379145,0
2017-11-02,1.07,1.15,1.05,1.127,381062,0
2017-11-03,1.12,1.1934,1.101,1.13,466206,0
2017-11-06,1.14,1.14,1.1,1.13,104928,0
2017-11-07,1.13,1.13,1.1,1.109,96482,0
2017-11-08,1.11,1.22,1.11,1.21,334658,0
2017-11-09,1.21,1.24,1.16,1.18,262946,0
2017-11-10,1.2,1.22,1.14,1.18,115862,0
