Date,Open,High,Low,Close,Volume,OpenInt
2007-01-24,280,280,280,280,0,0
2007-01-25,271.25,294,266.35,273,31660,0
2007-01-26,278.25,285.25,271.25,276.15,4819,0
2007-01-29,279.65,279.65,270.2,270.9,1081,0
2007-01-30,273,276.15,269.5,273,2678,0
2007-01-31,279.65,279.65,267.4,268.45,1228,0
2007-02-01,267.75,273,252,256.2,2398,0
2007-02-02,253.75,266,253.75,263.2,841,0
2007-02-05,275.45,275.45,260.05,260.05,618,0
2007-02-06,274.4,274.4,252,254.8,1073,0
2007-02-07,254.45,269.15,253.75,255.85,878,0
2007-02-08,258.3,259,254.45,254.45,623,0
2007-02-09,255.15,255.85,236.25,246.05,1975,0
2007-02-12,252,252,231,238.35,1146,0
2007-02-13,270.55,270.55,236.95,250.25,1510,0
2007-02-14,262.5,269.15,250.95,259.35,1270,0
2007-02-15,267.75,267.75,262.5,264.25,510,0
2007-02-16,264.25,272.3,260.75,262.15,743,0
2007-02-20,281.4,281.75,262.5,272.65,1295,0
2007-02-21,281.75,281.75,266,269.15,356,0
2007-02-22,271.6,273,253.75,259,1127,0
2007-02-23,272.65,280,271.6,280,1258,0
2007-02-26,281.75,281.75,267.75,280,1402,0
2007-02-27,280.7,280.7,257.25,271.25,1417,0
2007-02-28,269.5,276.15,262.5,269.5,575,0
2007-03-01,269.85,272.3,259,264.95,906,0
2007-03-02,266.7,266.7,249.9,251.65,1012,0
2007-03-05,251.3,251.3,227.5,231.35,890,0
2007-03-06,262.85,266.35,227.5,235.9,1238,0
2007-03-07,250.95,250.95,227.15,245.35,715,0
2007-03-08,232.75,252,232.75,246.4,1083,0
2007-03-09,245.35,253.4,232.4,245,618,0
2007-03-12,228.2,240.45,224.35,231.7,1216,0
2007-03-13,232.75,236.6,225.05,236.6,845,0
2007-03-14,240.1,240.1,231,235.9,514,0
2007-03-15,237.65,242.55,224,231,792,0
2007-03-16,233.1,241.5,224,234.85,267,0
2007-03-19,220.85,238,220.85,227.5,381,0
2007-03-20,222.6,226.8,222.6,222.6,675,0
2007-03-21,213.5,222.25,201.25,211.4,2200,0
2007-03-22,201.95,244.65,201.95,242.9,1650,0
2007-03-23,218.75,237.65,218.75,228.9,562,0
2007-03-26,225.75,236.25,219.8,236.25,341,0
2007-03-27,240.45,240.45,222.25,222.95,677,0
2007-03-28,224,228.2,213.5,213.5,620,0
2007-03-29,226.45,226.45,211.75,213.5,204,0
2007-03-30,214.2,214.2,199.85,208.25,814,0
2007-04-02,221.2,221.2,201.25,206.15,290,0
2007-04-03,202.65,209.65,199.5,199.5,218,0
2007-04-04,210,210,200.9,201.25,355,0
2007-04-05,199.5,220.5,198.1,212.45,777,0
2007-04-09,215.25,220.5,212.45,213.85,325,0
2007-04-10,213.5,213.5,205.8,212.1,202,0
2007-04-11,206.85,212.8,203.7,210,184,0
2007-04-12,210,211.75,208.25,208.25,604,0
2007-04-13,210,213.5,204.4,207.2,632,0
2007-04-16,229.6,229.6,207.55,211.75,327,0
2007-04-17,206.85,211.75,204.75,211.75,123,0
2007-04-18,211.75,211.75,205.45,208.25,536,0
2007-04-19,206.85,218.4,204.4,214.9,709,0
2007-04-20,217,222.95,210,210.35,219,0
2007-04-23,212.1,224,209.65,210,191,0
2007-04-24,213.15,213.5,208.25,208.25,571,0
2007-04-25,208.6,211.4,208.25,210,590,0
2007-04-26,213.5,222.25,213.5,220.5,375,0
2007-04-27,220.5,222.25,217,222.25,553,0
2007-04-30,215.25,218.75,214.55,214.55,417,0
2007-05-01,218.75,223.3,218.75,219.1,269,0
2007-05-02,220.85,229.25,218.75,219.8,843,0
2007-05-03,225.75,253.4,220.5,233.1,1002,0
2007-05-04,225.05,236.25,224,236.25,387,0
2007-05-07,242.55,242.55,232.05,235.9,311,0
2007-05-08,238,252,236.25,252,609,0
2007-05-09,252.7,257.25,244.3,249.2,399,0
2007-05-10,245.35,250.25,241.85,241.85,594,0
2007-05-11,236.95,288.75,236.25,241.85,1214,0
2007-05-14,239.75,280,219.8,243.25,23765,0
2007-05-15,246.4,247.1,231,234.5,1783,0
2007-05-16,241.15,244.3,227.5,228.55,2890,0
2007-05-17,243.25,243.95,221.2,222.25,1121,0
2007-05-18,222.25,235.2,219.1,222.25,498,0
2007-05-21,227.5,239.4,221.2,230.65,678,0
2007-05-22,233.1,241.5,228.9,241.15,539,0
2007-05-23,241.85,245,218.75,233.45,1418,0
2007-05-24,246.75,248.15,232.75,247.8,1094,0
2007-05-25,250.25,258.65,248.85,250.25,1626,0
2007-05-29,256.2,257.25,250.25,255.15,851,0
2007-05-30,263.55,263.55,252,252,888,0
2007-05-31,260.75,261.45,253.75,257.25,418,0
2007-06-01,259,259,251.3,255.5,329,0
2007-06-04,259,259,245.35,245.35,788,0
2007-06-05,250.6,250.95,233.8,233.8,1026,0
2007-06-06,233.8,238.7,227.5,227.5,496,0
2007-06-07,227.5,253.75,227.5,229.25,686,0
2007-06-08,221.9,242.55,220.5,230.3,698,0
2007-06-11,246.4,271.25,237.3,257.6,3273,0
2007-06-12,252.7,259,252.7,253.4,452,0
2007-06-13,290.5,291.55,250.6,250.6,6260,0
2007-06-14,261.8,273,254.45,267.05,1272,0
2007-06-15,267.75,269.5,251.65,254.45,772,0
2007-06-18,254.45,268.8,254.45,268.45,578,0
2007-06-19,268.45,269.5,255.15,269.15,436,0
2007-06-20,278.25,288.05,273,285.25,2677,0
2007-06-21,287,306.25,281.75,301,2946,0
2007-06-22,305.2,305.2,283.85,290.5,843,0
2007-06-25,298.2,298.2,276.5,276.5,1264,0
2007-06-26,288.75,306.25,278.25,279.3,846,0
2007-06-27,283.5,283.5,280,282.8,906,0
2007-06-28,283.5,289.45,283.5,288.4,942,0
2007-06-29,290.5,297.15,283.5,285.6,903,0
2007-07-02,290.5,297.15,284.9,285.95,542,0
2007-07-03,290.85,294,289.1,289.1,125,0
2007-07-05,296.1,304.5,291.9,300.65,1036,0
2007-07-06,303.8,306.25,294.7,302.75,1225,0
2007-07-09,298.9,304.5,298.9,302.05,987,0
2007-07-10,304.5,307.65,302.05,304.5,1448,0
2007-07-11,302.75,316.4,302.75,311.5,2275,0
2007-07-12,316.4,316.75,303.1,315,1823,0
2007-07-13,317.8,336,315,329.35,2407,0
2007-07-16,328.3,346.5,294,334.95,5833,0
2007-07-17,340.2,401.8,331.1,378.7,9857,0
2007-07-18,378,393.75,348.25,385,7096,0
2007-07-19,392,392,374.5,384.3,2398,0
2007-07-20,385,385,368.55,385,1897,0
2007-07-23,385.35,395.5,364.35,376.25,3231,0
2007-07-24,372.05,372.05,341.6,344.4,3497,0
2007-07-25,346.5,376.25,341.6,360.5,3636,0
2007-07-26,350,376.25,342.3,355.25,3479,0
2007-07-27,352.1,360.5,339.5,341.95,3805,0
2007-07-30,348.25,348.25,306.95,309.75,3397,0
2007-07-31,315,315,274.75,276.85,4663,0
2007-08-01,280,312.9,263.55,303.8,4104,0
2007-08-02,311.15,357.35,311.15,339.5,4879,0
2007-08-03,331.1,344.75,316.75,344.05,1456,0
2007-08-06,349.3,349.65,322,330.4,990,0
2007-08-07,337.05,340.9,323.75,326.55,1003,0
2007-08-08,315,315,277.9,304.5,9118,0
2007-08-09,306.25,309.75,294,297.5,1529,0
2007-08-10,297.5,297.5,284.2,288.4,2129,0
2007-08-13,286.65,300.3,286.65,296.1,1279,0
2007-08-14,285.6,315,285.6,295.05,1760,0
2007-08-15,288.75,310.1,287,300.3,2209,0
2007-08-16,290.5,294,282.1,284.9,2198,0
2007-08-17,291.9,318.5,273,292.95,5941,0
2007-08-20,297.85,297.85,270.55,276.15,1837,0
2007-08-21,272.65,297.5,264.95,279.3,1932,0
2007-08-22,280,281.75,264.95,267.05,2149,0
2007-08-23,269.15,280,264.25,274.05,830,0
2007-08-24,275.1,280,271.25,273,1425,0
2007-08-27,280,280,255.85,256.2,1206,0
2007-08-28,267.05,267.05,238,238,3441,0
2007-08-29,245,250.6,241.15,243.6,1835,0
2007-08-30,241.15,248.5,240.45,240.8,1522,0
2007-08-31,243.25,248.85,241.5,243.6,1187,0
2007-09-04,245.35,248.15,238.7,241.5,1213,0
2007-09-05,243.25,247.1,238.35,239.4,1615,0
2007-09-06,234.5,236.6,224,233.1,2835,0
2007-09-07,232.75,239.75,232.75,238.35,372,0
2007-09-10,238,238.7,230.3,230.65,601,0
2007-09-11,230.65,231.35,222.95,226.45,914,0
2007-09-12,226.8,238.7,226.8,228.55,1185,0
2007-09-13,227.15,227.5,207.2,209.3,2625,0
2007-09-14,207.55,207.55,169.4,171.15,6922,0
2007-09-17,178.15,241.5,173.25,236.95,14651,0
2007-09-18,236.95,238.35,210.7,216.3,3624,0
2007-09-19,217,226.8,217,226.8,1833,0
2007-09-20,225.4,235.9,210.7,218.75,1681,0
2007-09-21,220.85,245,217.7,244.65,1695,0
2007-09-24,241.5,263.9,224,254.1,4317,0
2007-09-25,255.85,270.9,248.5,269.85,3100,0
2007-09-26,272.3,273.35,248.5,266.7,1061,0
2007-09-27,254.1,265.3,250.25,258.3,1777,0
2007-09-28,263.9,263.9,255.5,262.5,604,0
2007-10-01,260.75,261.1,245.35,250.25,1241,0
2007-10-02,249.2,253.75,227.85,252,988,0
2007-10-03,252.35,266.7,252.35,257.25,560,0
2007-10-04,253.75,260.75,243.95,255.85,627,0
2007-10-05,259,266.35,239.75,246.75,1524,0
2007-10-08,254.45,254.45,227.5,235.2,2565,0
2007-10-09,237.65,237.65,227.5,227.5,1012,0
2007-10-10,229.25,238.7,222.95,227.15,686,0
2007-10-11,253.75,253.75,225.75,229.25,770,0
2007-10-12,226.45,232.75,212.8,228.2,1269,0
2007-10-15,228.2,229.25,224.35,226.1,1069,0
2007-10-16,230.3,232.05,225.05,232.05,1048,0
2007-10-17,235.2,243.25,227.5,238,3629,0
2007-10-18,238,242.55,226.1,242.55,1081,0
2007-10-19,241.5,245,231.35,231.35,1133,0
2007-10-22,234.5,246.75,217.7,239.4,1034,0
2007-10-23,242.9,246.75,210.35,219.8,1841,0
2007-10-24,227.5,240.1,227.5,232.75,1729,0
2007-10-25,234.85,255.5,234.85,252,3257,0
2007-10-26,255.85,264.95,255.15,257.25,2114,0
2007-10-29,261.8,271.25,256.2,259,2480,0
2007-10-30,261.1,275.1,261.1,275.1,1169,0
2007-10-31,274.05,275.1,266,266,2564,0
2007-11-01,266,267.75,246.75,248.5,557,0
2007-11-02,249.2,255.5,236.6,243.25,989,0
2007-11-05,239.75,245,236.25,241.85,1258,0
2007-11-06,238.7,248.85,238.7,241.5,1733,0
2007-11-07,241.5,241.85,234.85,235.55,592,0
2007-11-08,237.3,239.75,229.95,232.4,614,0
2007-11-09,234.15,238,228.9,235.9,295,0
2007-11-12,239.4,239.4,227.5,227.5,688,0
2007-11-13,229.25,230.65,225.75,230.65,244,0
2007-11-14,237.3,241.5,211.75,211.75,1337,0
2007-11-15,205.8,207.55,187.25,191.8,2706,0
2007-11-16,189.7,203,173.25,173.95,3320,0
2007-11-19,176.75,199.85,173.25,175.7,3168,0
2007-11-20,175.35,183.75,175,179.2,727,0
2007-11-21,179.55,179.55,171.15,172.55,1043,0
2007-11-23,176.75,176.75,172.55,175.35,220,0
2007-11-26,177.45,178.15,175,175,543,0
2007-11-27,181.3,181.3,175,178.5,856,0
2007-11-28,178.85,194.25,178.5,192.5,1343,0
2007-11-29,190.75,195.65,176.4,183.75,1409,0
2007-11-30,182.35,184.8,175,175,636,0
2007-12-03,175.35,178.15,166.95,166.95,999,0
2007-12-04,168,168,166.25,167.65,517,0
2007-12-05,168,168,166.25,166.6,589,0
2007-12-06,167.65,168,147,150.5,1855,0
2007-12-07,150.5,164.15,150.5,157.5,1333,0
2007-12-10,157.5,158.2,152.6,152.6,1188,0
2007-12-11,152.6,155.75,136.5,147.35,1521,0
2007-12-12,148.75,148.75,144.55,145.6,1087,0
2007-12-13,145.6,147,133.7,136.5,1104,0
2007-12-14,136.5,148.4,136.5,147,2614,0
2007-12-17,140.7,143.5,136.5,138.95,1200,0
2007-12-18,143.15,148.75,138.25,141.05,1151,0
2007-12-19,144.9,148.4,131.25,131.25,2632,0
2007-12-20,134.05,147,131.95,144.9,2198,0
2007-12-21,141.05,145.25,139.3,141.4,1420,0
2007-12-24,140,140.7,136.15,136.15,511,0
2007-12-26,138.25,139.65,136.15,136.15,994,0
2007-12-27,133.35,138.25,133.35,138.25,1649,0
2007-12-28,135.45,135.45,130.9,133.7,2399,0
2007-12-31,135.45,146.3,129.85,143.5,3157,0
2008-01-02,147,147,143.5,146.3,1070,0
2008-01-03,146.65,170.45,145.25,170.45,1347,0
2008-01-04,177.8,177.8,160.3,169.05,1243,0
2008-01-07,178.15,178.15,164.5,168.35,400,0
2008-01-08,161,174.3,156.1,170.1,647,0
2008-01-09,175,175,160.65,170.1,462,0
2008-01-10,169.75,169.75,157.5,165.9,317,0
2008-01-11,162.75,169.05,161,162.75,635,0
2008-01-14,164.5,170.1,155.75,157.5,1066,0
2008-01-15,153.65,162.4,112,127.4,5783,0
2008-01-16,114.1,138.6,112.7,134.75,3379,0
2008-01-17,133,143.5,122.5,128.45,1829,0
2008-01-18,131.95,141.75,120.75,135.8,1748,0
2008-01-22,126.35,148.75,124.25,141.75,1843,0
2008-01-23,140.35,150.5,126,141.4,2879,0
2008-01-24,141.4,148.75,131.25,144.55,5159,0
2008-01-25,148.75,148.75,141.75,142.1,1442,0
2008-01-28,140,142.45,140,141.75,62,0
2008-01-29,140,148.4,140,147,361,0
2008-01-30,145.25,150.85,145.25,150.85,451,0
2008-01-31,150.5,156.1,149.45,151.9,765,0
2008-02-01,155.75,174.65,152.25,169.05,1302,0
2008-02-04,172.2,210,172.2,200.9,2218,0
2008-02-05,197.75,227.15,197.75,212.8,3318,0
2008-02-06,216.3,218.75,193.9,193.9,1739,0
2008-02-07,193.9,219.45,172.55,178.85,1863,0
2008-02-08,178.85,183.75,173.6,174.65,1668,0
2008-02-11,178.5,183.75,174.3,175.35,940,0
2008-02-12,178.85,185.5,177.45,183.4,575,0
2008-02-13,188.65,194.25,188.65,194.25,653,0
2008-02-14,197.4,211.4,197.4,201.25,3079,0
2008-02-15,204.4,209.65,190.75,196.35,1248,0
2008-02-19,200.2,217.35,200.2,209.65,1563,0
2008-02-20,209.65,210.35,205.8,207.9,381,0
2008-02-21,208.25,210.35,207.55,208.6,905,0
2008-02-22,206.85,208.95,196.35,197.4,1180,0
2008-02-25,195.3,196.7,189.7,192.5,388,0
2008-02-26,193.2,208.25,190.75,200.55,657,0
2008-02-27,206.5,219.45,200.2,201.6,1638,0
2008-02-28,217.7,217.7,198.1,201.6,1804,0
2008-02-29,204.75,209.3,198.1,198.1,1000,0
2008-03-03,192.85,192.85,175,175,1831,0
2008-03-04,175,192.5,175,182,1189,0
2008-03-05,176.75,210,176.05,207.9,1528,0
2008-03-06,207.9,210,191.1,201.95,692,0
2008-03-07,198.1,199.5,182,189.7,738,0
2008-03-10,190.75,190.75,175,177.45,725,0
2008-03-11,182.7,182.7,171.85,175,617,0
2008-03-12,178.5,191.1,173.25,175,434,0
2008-03-13,184.8,184.8,168.35,170.8,787,0
2008-03-14,179.2,191.1,163.8,163.8,819,0
2008-03-17,162.75,175,162.75,169.05,556,0
2008-03-18,175,176.75,170.8,176.75,353,0
2008-03-19,176.75,178.15,175.35,176.05,562,0
2008-03-20,169.4,181.65,169.4,179.55,519,0
2008-03-24,183.75,189,182,186.2,338,0
2008-03-25,182,197.05,182,185.85,1608,0
2008-03-26,185.5,190.4,182.7,183.4,533,0
2008-03-27,200.9,255.15,196.35,239.4,9179,0
2008-03-28,210,210,168,176.75,12845,0
2008-03-31,183.75,183.75,174.3,177.1,3974,0
2008-04-01,179.2,183.75,175,178.15,2008,0
2008-04-02,178.5,182,177.45,178.5,1112,0
2008-04-03,182,187.95,176.75,178.5,3031,0
2008-04-04,179.9,183.75,177.45,180.95,1312,0
2008-04-07,183.05,183.05,177.1,178.5,872,0
2008-04-08,176.75,183.75,175.35,177.8,1236,0
2008-04-09,176.4,188.3,175,175,834,0
2008-04-10,177.1,178.15,174.65,175.35,526,0
2008-04-11,177.1,183.75,174.65,178.5,2879,0
2008-04-14,175.35,183.05,171.5,171.5,776,0
2008-04-15,175,175.7,170.45,170.8,490,0
2008-04-16,173.25,179.2,173.25,173.95,960,0
2008-04-17,176.4,183.4,176.4,181.3,1254,0
2008-04-18,180.95,182,177.8,178.5,1034,0
2008-04-21,178.5,179.2,175,175.35,700,0
2008-04-22,177.45,181.65,172.2,175,696,0
2008-04-23,178.85,178.85,173.25,173.25,311,0
2008-04-24,176.05,176.05,173.95,174.3,403,0
2008-04-25,174.3,176.75,169.75,171.5,441,0
2008-04-28,172.9,172.9,165.2,168.7,1210,0
2008-04-29,169.75,169.75,152.6,156.45,2183,0
2008-04-30,149.45,151.9,143.5,146.3,2465,0
2008-05-01,147.7,154.35,140,140,2308,0
2008-05-02,138.6,143.15,134.75,136.15,2164,0
2008-05-05,136.5,142.8,129.5,141.4,1312,0
2008-05-06,142.1,142.1,129.85,140,1374,0
2008-05-07,139.3,139.65,134.75,139.3,350,0
2008-05-08,140,140,136.5,136.5,1020,0
2008-05-09,136.5,138.25,136.15,136.85,389,0
2008-05-12,136.5,137.2,129.5,129.5,1423,0
2008-05-13,131.6,132.3,126,128.8,508,0
2008-05-14,128.8,129.5,119,124.95,1120,0
2008-05-15,127.4,144.9,127.4,136.5,1397,0
2008-05-16,140,142.1,133,133.35,668,0
2008-05-19,135.45,140,134.75,135.8,598,0
2008-05-20,139.3,145.25,139.3,141.75,428,0
2008-05-21,140,143.85,136.5,140,421,0
2008-05-22,140,140.7,136.85,138.95,404,0
2008-05-23,140.35,140.35,132.65,135.1,294,0
2008-05-27,133.35,137.9,133.35,134.05,476,0
2008-05-28,134.05,138.95,124.6,128.45,961,0
2008-05-29,130.2,137.55,130.2,137.55,628,0
2008-05-30,139.65,140.35,138.95,139.65,1295,0
2008-06-02,140,140.35,135.8,136.15,275,0
2008-06-03,136.15,136.85,136.15,136.15,210,0
2008-06-04,136.5,139.65,135.8,135.8,353,0
2008-06-05,133.35,136.5,133.35,134.4,359,0
2008-06-06,136.5,137.9,134.05,134.4,712,0
2008-06-09,134.4,134.4,131.25,133.35,547,0
2008-06-10,131.25,131.25,121.1,122.15,1500,0
2008-06-11,123.55,123.55,115.5,118.3,1433,0
2008-06-12,134.4,134.4,115.15,115.5,1680,0
2008-06-13,115.5,115.5,99.75,107.45,2789,0
2008-06-16,108.5,111.65,96.6,100.45,4990,0
2008-06-17,104.3,109.55,101.5,103.25,2669,0
2008-06-18,104.3,105,96.25,97.3,1536,0
2008-06-19,104.65,105,97.65,97.65,3061,0
2008-06-20,104.65,105,98,102.55,1733,0
2008-06-23,105,105,96.6,99.4,1127,0
2008-06-24,99.4,105,97.3,102.55,820,0
2008-06-25,101.85,101.85,92.05,94.5,2212,0
2008-06-26,91.7,95.9,87.5,92.75,1339,0
2008-06-27,92.75,94.85,87.5,89.6,1191,0
2008-06-30,89.6,95.9,82.25,84.35,1209,0
2008-07-01,84.7,85.75,79.45,80.15,1839,0
2008-07-02,79.8,88.2,79.8,81.55,533,0
2008-07-03,83.3,90.3,83.3,89.25,527,0
2008-07-07,87.85,87.85,84.35,85.75,1091,0
2008-07-08,83.65,89.25,80.85,87.5,594,0
2008-07-09,88.2,88.55,87.15,88.2,183,0
2008-07-10,87.15,98,87.15,96.25,1455,0
2008-07-11,96.25,98.7,96.25,98.35,251,0
2008-07-14,92.05,94.15,88.55,92.75,1577,0
2008-07-15,91.35,92.4,89.95,91.35,570,0
2008-07-16,88.2,95.9,87.85,95.9,2115,0
2008-07-17,97.65,101.5,94.85,97.65,449,0
2008-07-18,94.85,96.25,91.35,94.85,376,0
2008-07-21,94.15,99.05,94.15,99.05,425,0
2008-07-22,97.65,99.75,97.65,99.05,254,0
2008-07-23,95.2,108.15,95.2,107.8,1337,0
2008-07-24,108.5,114.1,107.45,113.4,644,0
2008-07-25,116.2,116.2,110.25,113.4,237,0
2008-07-28,115.85,115.85,105,105,301,0
2008-07-29,103.25,103.25,96.25,98.7,520,0
2008-07-30,100.45,100.45,98.7,100.45,377,0
2008-07-31,101.85,101.85,99.4,100.8,1047,0
2008-08-01,100.8,106.75,100.8,106.75,395,0
2008-08-04,109.2,109.55,107.8,108.5,781,0
2008-08-05,111.65,113.4,109.55,113.4,623,0
2008-08-06,115.5,115.5,98,99.75,1750,0
2008-08-07,101.85,103.6,98,98.35,541,0
2008-08-08,99.75,101.5,99.75,101.5,280,0
2008-08-11,101.5,102.55,100.45,101.15,2550,0
2008-08-12,100.8,101.5,99.4,100.1,169,0
2008-08-13,100.45,104.65,87.5,88.9,1162,0
2008-08-14,92.75,98.35,89.25,97.65,676,0
2008-08-15,103.6,103.6,98.35,100.1,598,0
2008-08-18,101.5,101.5,99.05,100.1,189,0
2008-08-19,100.1,100.1,87.15,92.75,1555,0
2008-08-20,89.95,96.25,89.95,94.5,224,0
2008-08-21,93.1,101.5,93.1,95.2,144,0
2008-08-22,97.65,99.75,96.25,99.4,266,0
2008-08-25,101.5,101.5,94.15,94.85,661,0
2008-08-26,94.5,101.5,92.75,96.25,817,0
2008-08-27,98,101.5,98,101.5,379,0
2008-08-28,101.5,101.5,96.6,98,654,0
2008-08-29,99.75,100.8,94.15,100.1,478,0
2008-09-02,99.05,99.75,98,98.7,511,0
2008-09-03,100.1,100.1,98,98,154,0
2008-09-04,99.75,99.75,95.55,95.55,600,0
2008-09-05,98,98,91.35,93.45,441,0
2008-09-08,91.7,94.5,91.7,92.75,373,0
2008-09-09,92.05,93.1,84.7,86.1,665,0
2008-09-10,84,84,77.35,78.75,506,0
2008-09-11,90.3,90.3,77,77,893,0
2008-09-12,77.7,77.7,73.5,74.9,620,0
2008-09-15,72.1,75.6,65.8,66.85,954,0
2008-09-16,65.1,65.8,57.75,60.9,997,0
2008-09-17,57.4,63.7,57.4,63.7,1160,0
2008-09-18,63.7,70,57.75,67.9,710,0
2008-09-19,70,98,70,74.55,675,0
2008-09-22,75.6,80.85,75.25,80.85,310,0
2008-09-23,78.05,82.25,75.25,78.05,449,0
2008-09-24,80.5,80.5,75.6,76.3,298,0
2008-09-25,77,77,73.5,75.25,518,0
2008-09-26,73.85,73.85,63,63.35,981,0
2008-09-29,66.5,68.25,7,59.5,635,0
2008-09-30,70,70,66.15,66.5,526,0
2008-10-01,64.75,64.75,58.1,60.9,839,0
2008-10-02,67.55,67.55,59.5,59.5,912,0
2008-10-03,64.05,64.05,56,56,273,0
2008-10-06,58.1,59.5,52.5,57.4,1806,0
2008-10-07,57.75,57.75,52.5,52.5,483,0
2008-10-08,52.5,54.25,38.5,52.5,2344,0
2008-10-09,60.55,60.55,47.95,47.95,1735,0
2008-10-10,45.5,47.6,38.5,43.75,964,0
2008-10-13,46.55,50.05,43.75,49.35,1174,0
2008-10-14,49.7,52.15,43.4,46.2,401,0
2008-10-15,45.85,50.4,45.5,50.4,243,0
2008-10-16,49,50.4,42.35,49.7,859,0
2008-10-17,53.55,53.55,46.2,52.15,1068,0
2008-10-20,55.3,55.3,48.3,54.6,1216,0
2008-10-21,54.25,54.6,52.15,52.5,289,0
2008-10-22,52.5,53.55,47.25,49.7,954,0
2008-10-23,50.75,51.8,47.25,47.25,363,0
2008-10-24,47.25,47.95,46.2,47.6,443,0
2008-10-27,46.9,46.9,42,42,780,0
2008-10-28,45.15,45.5,39.2,42.7,790,0
2008-10-29,41.3,42.35,38.15,39.2,317,0
2008-10-30,40.6,40.6,33.6,33.95,1591,0
2008-10-31,35,36.4,33.95,35,2112,0
2008-11-03,36.05,39.55,36.05,37.8,1024,0
2008-11-04,35.7,38.5,35.7,37.1,706,0
2008-11-05,36.75,36.75,33.6,33.95,405,0
2008-11-06,39.2,39.2,34.3,36.4,1459,0
2008-11-07,38.15,38.15,28,28,2160,0
2008-11-10,34.3,34.3,27.65,28,1994,0
2008-11-11,27.65,27.65,26.25,27.65,400,0
2008-11-12,27.65,28,25.55,25.55,241,0
2008-11-13,24.5,25.2,21,22.75,1412,0
2008-11-14,23.1,23.1,19.25,19.6,1839,0
2008-11-17,19.25,19.6,9.45,15.4,2663,0
2008-11-18,16.8,16.8,14,15.05,1208,0
2008-11-19,14,22.75,14,17.5,1934,0
2008-11-20,19.95,21,17.5,20.65,600,0
2008-11-21,22.75,22.75,17.5,18.2,1615,0
2008-11-24,17.5,18.2,17.5,17.5,925,0
2008-11-25,18.2,18.2,15.75,16.45,1178,0
2008-11-26,17.5,17.5,16.8,16.8,598,0
2008-11-28,19.95,19.95,16.1,16.1,11,0
2008-12-01,18.9,18.9,16.1,16.8,311,0
2008-12-02,17.5,21,16.45,21,1236,0
2008-12-03,21,21,14.7,15.4,5480,0
2008-12-04,15.4,15.75,12.25,14,3518,0
2008-12-05,14.7,17.5,14.7,15.75,1827,0
2008-12-08,15.75,16.1,14.7,15.4,1223,0
2008-12-09,14.7,16.8,14,14,1793,0
2008-12-10,16.8,16.8,12.25,16.1,1593,0
2008-12-11,16.45,20.3,14.35,17.5,2656,0
2008-12-12,17.5,17.5,14.35,16.45,474,0
2008-12-15,15.4,16.8,15.4,15.75,1197,0
2008-12-16,15.4,16.8,15.4,15.4,1232,0
2008-12-17,16.8,17.5,14.7,17.5,1364,0
2008-12-18,17.5,19.6,17.5,18.2,700,0
2008-12-19,18.2,22.4,18.2,19.6,1229,0
2008-12-22,21.7,22.75,19.6,22.4,1609,0
2008-12-23,22.75,26.95,22.75,24.85,1904,0
2008-12-24,26.25,38.85,25.2,35,1552,0
2008-12-26,35.35,56,33.6,52.5,3248,0
2008-12-29,67.9,67.9,35,49,5579,0
2008-12-30,49,52.5,44.1,47.6,2318,0
2008-12-31,49,52.5,49,50.05,1708,0
2009-01-02,51.45,53.2,49.35,52.15,970,0
2009-01-05,57.4,66.5,54.6,60.9,1933,0
2009-01-06,60.9,63,58.8,59.5,450,0
2009-01-07,57.05,59.15,55.3,55.65,150,0
2009-01-08,54.25,54.6,54.25,54.25,239,0
2009-01-09,54.6,54.6,43.75,49,1513,0
2009-01-12,47.95,48.65,43.75,44.8,484,0
2009-01-13,46.9,47.6,43.75,44.1,344,0
2009-01-14,45.5,58.1,44.8,53.9,398,0
2009-01-15,52.5,52.5,47.6,47.6,137,0
2009-01-16,52.15,52.5,50.4,52.5,79,0
2009-01-20,47.6,50.75,47.25,47.25,408,0
2009-01-21,47.25,47.25,43.05,43.75,1304,0
2009-01-22,40.95,42.35,37.1,41.3,539,0
2009-01-23,43.75,43.75,36.75,39.55,319,0
2009-01-26,38.5,40.25,37.1,38.5,241,0
2009-01-27,52.5,52.5,40.25,46.55,2888,0
2009-01-28,52.5,53.2,44.1,44.1,1094,0
2009-01-29,43.75,46.2,43.75,44.1,292,0
2009-01-30,50.05,58.1,46.9,57.75,1202,0
2009-02-02,57.75,58.1,52.5,57.75,1131,0
2009-02-03,44.8,57.75,44.8,53.9,698,0
2009-02-04,52.5,54.25,49,50.75,150,0
2009-02-05,53.55,57.75,53.55,57.05,229,0
2009-02-06,58.1,59.5,56,56.35,362,0
2009-02-09,56,56,47.95,47.95,596,0
2009-02-10,55.3,55.3,47.25,47.95,1317,0
2009-02-11,49,51.45,49,49.35,534,0
2009-02-12,48.3,48.3,42,45.5,995,0
2009-02-13,49.35,50.05,43.75,49,857,0
2009-02-17,49,49.35,42.35,43.75,1949,0
2009-02-18,43.4,44.1,37.1,37.1,2111,0
2009-02-19,39.2,40.25,35,35.35,2815,0
2009-02-20,35,35.35,25.2,33.6,2570,0
2009-02-23,35,35,30.8,31.5,1330,0
2009-02-24,32.2,39.2,30.1,39.2,608,0
2009-02-25,42,43.75,36.75,42.35,1152,0
2009-02-26,44.8,44.8,39.2,40.95,896,0
2009-02-27,42,49,40.25,49,1599,0
2009-03-02,49.35,49.35,42.7,45.15,1097,0
2009-03-03,45.85,45.85,40.95,41.3,616,0
2009-03-04,42,43.4,40.25,40.6,734,0
2009-03-05,43.75,43.75,37.1,37.1,762,0
2009-03-06,37.45,37.8,35.7,36.75,828,0
2009-03-09,36.75,38.85,36.75,36.75,211,0
2009-03-10,36.75,38.15,36.75,38.15,1041,0
2009-03-11,39.2,39.9,35.7,35.7,534,0
2009-03-12,37.8,64.4,35.7,39.55,2298,0
2009-03-13,43.4,43.75,38.85,38.85,383,0
2009-03-16,43.75,43.75,39.2,40.95,291,0
2009-03-17,41.3,42,37.8,40.25,806,0
2009-03-18,37.8,41.3,37.8,39.55,340,0
2009-03-19,37.8,43.4,37.8,40.6,224,0
2009-03-20,42.7,45.15,37.1,37.1,744,0
2009-03-23,43.75,44.8,38.5,42,363,0
2009-03-24,42,45.85,39.2,41.65,347,0
2009-03-25,50.05,50.05,35.7,35.7,1124,0
2009-03-26,37.8,43.75,36.05,41.3,710,0
2009-03-27,41.65,41.65,37.1,38.5,128,0
2009-03-30,44.1,44.1,39.2,40.25,389,0
2009-03-31,46.9,47.6,37.45,44.1,2522,0
2009-04-01,41.65,41.65,37.1,38.15,1147,0
2009-04-02,39.2,40.95,35.35,38.5,2257,0
2009-04-03,38.5,40.95,35.35,35.35,2091,0
2009-04-06,35.35,41.65,35.35,41.3,1807,0
2009-04-07,41.3,41.65,40.95,40.95,362,0
2009-04-08,43.05,43.4,41.65,41.65,43,0
2009-04-09,38.5,41.65,35.7,35.7,951,0
2009-04-13,37.8,39.55,37.8,39.2,682,0
2009-04-14,40.25,41.3,36.05,40.25,1725,0
2009-04-15,37.8,39.9,36.4,36.4,371,0
2009-04-16,37.1,41.3,36.75,36.75,1485,0
2009-04-17,39.55,39.55,35,38.15,716,0
2009-04-20,40.25,40.25,36.75,36.75,156,0
2009-04-21,36.4,36.75,35,36.75,944,0
2009-04-22,36.75,36.75,36.75,36.75,33,0
2009-04-23,38.5,38.5,35.7,36.05,458,0
2009-04-24,36.75,37.8,36.75,37.8,22,0
2009-04-27,38.5,38.5,36.4,37.1,70,0
2009-04-28,37.8,37.8,36.75,36.75,291,0
2009-04-29,36.75,38.15,36.4,36.4,789,0
2009-04-30,35.7,38.15,35.7,36.4,492,0
2009-05-01,39.2,43.75,38.85,43.75,4498,0
2009-05-04,43.75,52.85,43.75,51.45,4900,0
2009-05-05,53.9,53.9,50.4,51.1,1602,0
2009-05-06,53.55,53.55,41.65,44.1,4643,0
2009-05-07,47.6,47.6,40.25,45.5,742,0
2009-05-08,46.2,48.65,43.75,48.65,1868,0
2009-05-11,49,52.5,47.25,49,1313,0
2009-05-12,50.75,50.75,43.75,45.15,998,0
2009-05-13,45.5,48.3,44.45,44.45,153,0
2009-05-14,44.1,47.95,44.1,46.2,267,0
2009-05-15,46.55,47.25,44.8,45.5,1203,0
2009-05-18,44.8,44.8,42,43.75,717,0
2009-05-19,43.05,44.1,41.3,41.3,1581,0
2009-05-20,42.7,43.4,40.95,42,295,0
2009-05-21,41.65,41.65,37.1,40.25,2089,0
2009-05-22,39.9,39.9,37.1,38.15,944,0
2009-05-26,39.55,42.7,39.55,42,471,0
2009-05-27,63,157.15,63,143.5,473453,0
2009-05-28,154,201.25,150.5,171.85,399408,0
2009-05-29,166.95,169.75,126.7,136.85,176568,0
2009-06-01,122.85,134.05,96.6,103.95,125300,0
2009-06-02,106.75,136.15,105.35,130.55,111755,0
2009-06-03,122.5,130.55,112.7,117.6,39740,0
2009-06-04,144.55,171.5,136.5,154,191563,0
2009-06-05,154,154,140,141.75,35166,0
2009-06-08,138.95,161,133,149.1,34515,0
2009-06-09,145.95,164.85,144.9,160.3,33611,0
2009-06-10,171.85,179.2,155.75,161.7,51029,0
2009-06-11,164.85,176.75,160.3,167.65,27072,0
2009-06-12,155.75,159.95,143.85,147,33072,0
2009-06-15,141.75,148.75,136.5,141.05,13561,0
2009-06-16,141.75,148.75,137.55,137.55,9456,0
2009-06-17,139.65,139.65,115.85,131.25,19401,0
2009-06-18,133,133,115.5,117.25,19704,0
2009-06-19,134.75,145.95,122.15,131.95,67969,0
2009-06-22,118.3,127.4,115.85,118.3,15097,0
2009-06-23,118.3,120.05,106.05,109.9,19823,0
2009-06-24,120.75,130.55,113.75,113.75,36276,0
2009-06-25,116.2,123.55,114.45,123.2,15010,0
2009-06-26,123.55,125.65,114.1,115.5,16548,0
2009-06-29,124.95,126,117.25,123.2,9432,0
2009-06-30,121.1,122.5,112,119,11764,0
2009-07-01,120.75,120.75,113.4,115.5,5951,0
2009-07-02,115.5,117.25,112,114.45,4786,0
2009-07-06,115.5,122.5,110.25,120.75,10354,0
2009-07-07,120.75,120.75,110.6,110.6,5963,0
2009-07-08,110.6,113.75,106.75,106.75,6138,0
2009-07-09,106.05,112,105.7,105.7,4588,0
2009-07-10,106.4,106.75,94.5,96.25,11375,0
2009-07-13,99.75,106.75,95.9,97.65,9758,0
2009-07-14,98,98,92.75,96.95,4639,0
2009-07-15,98,98,92.75,93.45,5542,0
2009-07-16,96.25,97.65,89.25,92.05,5615,0
2009-07-17,93.45,94.85,86.1,88.55,12850,0
2009-07-20,92.4,95.9,86.45,95.9,7609,0
2009-07-21,98.7,98.7,89.6,93.45,4519,0
2009-07-22,94.5,103.25,91.7,95.2,14517,0
2009-07-23,96.25,102.2,94.5,95.2,8958,0
2009-07-24,96.25,101.15,91.35,94.85,13171,0
2009-07-27,92.75,103.6,87.5,98.7,25695,0
2009-07-28,98,98,89.95,89.95,21450,0
2009-07-29,90.3,92.75,87.85,89.25,9117,0
2009-07-30,88.55,90.3,84,85.75,12504,0
2009-07-31,85.75,88.55,84.35,86.8,5104,0
2009-08-03,86.8,88.55,84,87.15,7243,0
2009-08-04,85.75,93.8,85.75,89.25,10326,0
2009-08-05,92.05,93.45,86.8,87.5,5663,0
2009-08-06,90.65,90.65,85.75,88.9,3612,0
2009-08-07,91.35,92.75,84,85.4,7316,0
2009-08-10,85.75,87.5,73.5,76.65,19548,0
2009-08-11,77,77,65.1,70.7,24695,0
2009-08-12,73.15,73.15,66.5,71.75,6165,0
2009-08-13,73.5,73.5,67.2,70.7,5157,0
2009-08-14,73.85,73.85,70.35,72.1,4709,0
2009-08-17,70,85.4,69.3,77,27374,0
2009-08-18,82.25,93.45,82.25,85.05,54914,0
2009-08-19,83.65,84,74.2,76.65,14771,0
2009-08-20,77,78.05,72.45,73.5,9811,0
2009-08-21,77,80.5,74.9,76.3,16716,0
2009-08-24,77.35,79.8,75.95,79.1,11883,0
2009-08-25,79.1,79.8,77,77.7,5557,0
2009-08-26,76.3,79.1,75.25,76.3,4279,0
2009-08-27,78.75,78.75,74.9,77,3673,0
2009-08-28,78.75,78.75,75.95,77.7,3173,0
2009-08-31,77,95.2,75.6,86.1,40987,0
2009-09-01,86.1,100.8,85.75,90.65,30642,0
2009-09-02,94.15,98,87.5,88.2,9983,0
2009-09-03,92.75,92.75,84.35,86.8,3417,0
2009-09-04,85.75,90.3,84.7,85.75,4035,0
2009-09-08,87.5,107.1,86.8,95.55,64140,0
2009-09-09,96.25,96.95,89.25,89.95,15794,0
2009-09-10,103.6,104.3,95.2,100.45,43702,0
2009-09-11,100.45,101.85,98,101.5,11710,0
2009-09-14,100.8,111.3,98.7,105.35,18791,0
2009-09-15,104.3,107.8,99.05,99.05,8543,0
2009-09-16,102.2,103.6,91,93.1,14579,0
2009-09-17,93.8,94.15,90.3,91,6202,0
2009-09-18,89.6,101.5,89.6,93.8,9529,0
2009-09-21,92.05,95.9,89.6,90.65,3648,0
2009-09-22,94.15,94.15,91.35,93.45,2459,0
2009-09-23,92.75,93.45,87.85,88.55,7805,0
2009-09-24,89.25,95.9,85.75,93.1,8119,0
2009-09-25,94.15,95.2,91,91,1997,0
2009-09-28,91.7,94.85,89.95,93.1,2521,0
2009-09-29,94.85,95.9,86.1,88.55,10580,0
2009-09-30,91.35,91.35,84,85.05,4721,0
2009-10-01,84.35,85.4,70.7,74.55,15926,0
2009-10-02,74.55,78.75,72.1,74.9,4989,0
2009-10-05,78.4,84,76.3,77.7,4519,0
2009-10-06,77.7,82.6,75.25,76.3,3943,0
2009-10-07,76.3,76.3,74.2,75.25,4301,0
2009-10-08,76.3,81.9,75.95,80.85,4791,0
2009-10-09,81.55,82.6,77.35,80.85,3040,0
2009-10-12,81.2,83.3,80.15,81.55,1515,0
2009-10-13,81.2,81.2,77.7,78.05,1474,0
2009-10-14,79.8,81.9,77.7,79.45,2343,0
2009-10-15,79.45,79.45,77.7,78.75,1335,0
2009-10-16,78.05,78.75,77,78.4,1920,0
2009-10-19,78.75,79.45,75.95,76.3,1948,0
2009-10-20,74.55,75.25,73.5,73.5,3357,0
2009-10-21,73.5,78.75,72.8,74.55,2831,0
2009-10-22,74.55,75.95,74.2,74.9,1542,0
2009-10-23,77.7,81.55,74.2,78.05,5638,0
2009-10-26,79.8,84,77.7,78.75,5822,0
2009-10-27,79.1,79.1,75.25,77,1618,0
2009-10-28,77.35,77.35,72.8,73.85,3365,0
2009-10-29,74.2,75.25,72.45,73.15,1614,0
2009-10-30,75.25,76.65,71.75,71.75,2358,0
2009-11-02,72.1,77,71.05,71.75,2300,0
2009-11-03,71.75,73.5,70.7,73.15,1491,0
2009-11-04,73.85,76.3,72.1,75.6,3786,0
2009-11-05,75.6,76.3,73.15,76.3,2577,0
2009-11-06,72.1,74.9,57.75,66.15,26070,0
2009-11-09,66.5,66.5,55.65,59.85,16980,0
2009-11-10,57.75,60.9,56,57.05,4497,0
2009-11-11,57.4,59.85,56.7,56.7,2395,0
2009-11-12,57.05,57.05,46.9,54.25,12876,0
2009-11-13,57.05,64.4,54.6,57.05,12506,0
2009-11-16,56,57.4,52.85,54.25,4387,0
2009-11-17,54.95,54.95,52.85,53.9,1001,0
2009-11-18,52.5,53.9,51.45,52.15,2645,0
2009-11-19,50.75,52.15,49,50.05,3099,0
2009-11-20,49.7,52.15,49,49,2859,0
2009-11-23,47.25,50.4,47.25,49.35,1447,0
2009-11-24,48.65,50.05,47.25,49.35,1140,0
2009-11-25,49.35,51.1,48.65,48.65,2402,0
2009-11-27,49,50.05,48.65,50.05,1118,0
2009-11-30,52.15,53.2,50.05,51.1,1300,0
2009-12-01,52.85,52.85,50.4,51.1,1200,0
2009-12-02,52.5,52.5,50.4,50.75,1701,0
2009-12-03,53.2,66.15,51.8,60.9,22214,0
2009-12-04,66.5,78.05,64.75,70,61730,0
2009-12-07,63.7,69.3,63,66.15,15870,0
2009-12-08,63.7,65.1,60.2,64.05,5534,0
2009-12-09,62.65,64.75,59.85,59.85,4228,0
2009-12-10,60.2,63,60.2,60.2,2358,0
2009-12-11,61.25,61.95,60.2,60.55,2631,0
2009-12-14,60.2,60.9,53.9,59.5,5164,0
2009-12-15,58.45,59.85,57.05,57.4,2313,0
2009-12-16,56.7,59.5,56.35,57.75,1791,0
2009-12-17,57.05,58.8,56,56,1414,0
2009-12-18,56,58.1,54.25,56,2755,0
2009-12-21,56,63.7,56,63.7,10943,0
2009-12-22,63,63,58.8,61.95,2814,0
2009-12-23,60.9,66.15,60.55,66.15,3468,0
2009-12-24,66.5,69.3,65.1,67.9,4385,0
2009-12-28,66.5,68.25,65.45,66.15,4012,0
2009-12-29,67.55,67.55,61.95,62.65,3854,0
2009-12-30,62.3,66.15,60.9,65.8,3136,0
2009-12-31,65.8,66.15,61.25,64.05,4164,0
2010-01-04,64.75,65.8,61.95,62.65,2293,0
2010-01-05,62.65,63,59.85,61.25,2733,0
2010-01-06,61.6,67.2,61.25,63,3565,0
2010-01-07,64.4,66.5,63,63.35,1965,0
2010-01-08,63,70,61.95,70,8108,0
2010-01-11,70,70,64.75,68.95,7428,0
2010-01-12,68.25,70,65.45,69.65,3269,0
2010-01-13,69.65,70,64.75,66.85,3215,0
2010-01-14,65.45,68.25,64.75,67.2,1329,0
2010-01-15,68.6,78.75,68.25,77.7,15957,0
2010-01-19,76.65,77.35,72.1,75.25,6774,0
2010-01-20,73.5,76.3,72.1,73.85,3061,0
2010-01-21,73.85,76.3,72.45,73.5,4459,0
2010-01-22,77,77,69.3,73.5,4389,0
2010-01-25,72.8,74.55,71.75,72.45,2704,0
2010-01-26,73.5,73.5,65.1,65.45,5305,0
2010-01-27,64.05,67.9,64.05,65.1,2584,0
2010-01-28,87.15,87.15,66.15,70,14603,0
2010-01-29,69.65,69.65,64.75,67.2,4996,0
2010-02-01,69.3,69.65,65.45,65.45,2406,0
2010-02-02,64.4,68.95,64.05,64.05,2972,0
2010-02-03,65.8,73.15,64.4,71.4,4754,0
2010-02-04,73.5,73.5,69.3,70,3990,0
2010-02-05,67.2,70,64.75,65.1,3427,0
2010-02-08,65.45,70.35,65.1,68.25,2845,0
2010-02-09,68.95,71.75,66.15,67.9,3557,0
2010-02-10,70,71.4,64.75,66.85,1636,0
2010-02-11,67.9,67.9,65.1,65.8,2349,0
2010-02-12,66.15,67.9,64.75,67.9,1543,0
2010-02-16,69.3,71.05,65.8,68.25,2129,0
2010-02-17,70,70,66.5,68.6,1019,0
2010-02-18,69.65,70,66.5,67.2,1745,0
2010-02-19,67.2,68.6,67.2,67.55,679,0
2010-02-22,57.75,71.75,57.75,65.8,2832,0
2010-02-23,67.2,67.9,63,66.15,3102,0
2010-02-24,66.5,67.55,64.75,64.75,290,0
2010-02-25,65.45,66.5,63.35,64.05,1962,0
2010-02-26,65.8,65.8,64.75,65.8,592,0
2010-03-01,67.55,67.55,64.05,66.5,1653,0
2010-03-02,67.55,67.55,65.1,67.2,1640,0
2010-03-03,67.2,67.2,64.75,66.5,1926,0
2010-03-04,65.1,66.15,63.35,66.15,1654,0
2010-03-05,65.1,65.45,64.05,64.05,1783,0
2010-03-08,65.8,65.8,63.7,63.7,1036,0
2010-03-09,63.35,64.75,63,63.35,1992,0
2010-03-10,87.5,112,83.3,94.15,321930,0
2010-03-11,95.55,95.55,84,85.75,51870,0
2010-03-12,88.9,88.9,81.9,82.6,25434,0
2010-03-15,85.4,91.35,81.9,86.8,15689,0
2010-03-16,87.85,89.95,79.45,80.5,17106,0
2010-03-17,80.15,82.25,77.7,79.8,9753,0
2010-03-18,79.45,79.45,76.3,78.05,9485,0
2010-03-19,77,79.45,75.25,76.3,5601,0
2010-03-22,74.9,78.75,71.75,75.25,10746,0
2010-03-23,74.2,82.95,74.2,80.85,7171,0
2010-03-24,80.5,80.5,77,77,5385,0
2010-03-25,80.5,82.95,78.4,81.2,9373,0
2010-03-26,80.15,80.5,77.35,78.05,3368,0
2010-03-29,81.9,81.9,77.7,78.75,2137,0
2010-03-30,78.75,79.1,75.25,75.95,4134,0
2010-03-31,75.95,75.95,74.2,74.2,2324,0
2010-04-01,74.2,78.75,73.85,77.35,3425,0
2010-04-05,80.15,83.65,77.7,80.85,2889,0
2010-04-06,80.15,82.6,78.75,80.15,2007,0
2010-04-07,80.85,80.85,78.75,80.15,1220,0
2010-04-08,83.3,83.3,79.8,81.2,1761,0
2010-04-09,80.5,80.85,78.75,79.45,1908,0
2010-04-12,80.5,84.7,80.5,83.3,7039,0
2010-04-13,84,84.35,79.1,79.8,3893,0
2010-04-14,79.8,81.2,78.75,78.75,1820,0
2010-04-15,81.9,81.9,77,78.75,3753,0
2010-04-16,78.75,81.9,77.35,81.55,2761,0
2010-04-19,80.85,82.25,78.05,78.75,3415,0
2010-04-20,80.5,80.5,77,78.75,2006,0
2010-04-21,77.7,78.4,75.95,77.35,2165,0
2010-04-22,76.65,77.7,74.55,77.35,1737,0
2010-04-23,76.3,78.4,74.55,75.6,3153,0
2010-04-26,74.9,79.1,74.9,79.1,2220,0
2010-04-27,80.5,80.5,75.95,77.7,1050,0
2010-04-28,79.45,79.45,74.55,74.9,1407,0
2010-04-29,75.6,78.05,74.9,75.25,1081,0
2010-04-30,77.35,78.05,75.25,75.25,1680,0
2010-05-03,74.55,77,74.2,74.2,3593,0
2010-05-04,77,77.35,73.5,74.55,2928,0
2010-05-05,73.5,74.9,72.45,73.85,2063,0
2010-05-06,73.5,75.95,68.6,70.35,4905,0
2010-05-07,70,71.4,68.6,69.3,4453,0
2010-05-10,68.6,72.1,68.6,71.05,2417,0
2010-05-11,72.1,72.1,69.3,69.3,1504,0
2010-05-12,68.95,72.8,68.6,72.1,1844,0
2010-05-13,73.15,74.2,70.35,72.8,729,0
2010-05-14,72.45,72.45,70,70,1029,0
2010-05-17,68.95,70.7,68.6,70.7,989,0
2010-05-18,76.3,77.35,72.1,72.45,4233,0
2010-05-19,72.8,75.6,69.3,69.3,2861,0
2010-05-20,70.35,70.35,63,63.7,3491,0
2010-05-21,63.7,77,61.25,77,3749,0
2010-05-24,75.6,75.6,70.7,71.75,1403,0
2010-05-25,70,70,64.75,68.6,2718,0
2010-05-26,68.25,75.25,68.25,70,982,0
2010-05-27,73.15,73.85,70,70.7,1455,0
2010-05-28,72.45,72.45,68.95,70,381,0
2010-06-01,69.3,75.25,69.3,72.8,930,0
2010-06-02,71.05,73.15,70,70.7,1422,0
2010-06-03,71.75,72.1,70,71.4,840,0
2010-06-04,73.5,75.6,70,70.35,3134,0
2010-06-07,70,70.35,63.7,68.95,1630,0
2010-06-08,67.2,71.4,65.8,69.65,1835,0
2010-06-09,68.6,69.3,67.9,69.3,849,0
2010-06-10,69.3,70.35,66.5,70.35,2172,0
2010-06-11,70,73.5,69.3,71.4,2479,0
2010-06-14,71.75,73.5,70,70.7,2046,0
2010-06-15,74.2,76.65,73.15,76.3,3982,0
2010-06-16,75.25,76.65,74.55,76.3,1353,0
2010-06-17,76.3,77,75.25,76.65,1139,0
2010-06-18,76.65,77.35,74.55,77.35,1446,0
2010-06-21,77.35,78.05,74.55,74.9,1285,0
2010-06-22,74.9,74.9,71.05,71.4,823,0
2010-06-23,73.5,74.55,70.35,71.75,1009,0
2010-06-24,71.05,77,70.7,76.3,1203,0
2010-06-25,77,77,73.85,74.55,2312,0
2010-06-28,73.5,76.65,72.1,73.85,1448,0
2010-06-29,74.55,75.95,71.75,71.75,1683,0
2010-06-30,72.8,74.55,70.7,71.4,1356,0
2010-07-01,71.4,71.4,68.25,69.3,1985,0
2010-07-02,68.25,70,68.25,69.3,446,0
2010-07-06,69.3,70,66.15,68.25,1610,0
2010-07-07,67.2,67.2,64.75,66.5,2043,0
2010-07-08,67.9,67.9,64.75,64.75,1163,0
2010-07-09,66.15,66.5,63.7,63.7,1672,0
2010-07-12,64.05,64.4,63.35,64.4,1434,0
2010-07-13,64.75,67.55,64.75,67.55,718,0
2010-07-14,68.6,68.6,66.15,66.5,812,0
2010-07-15,66.5,68.25,64.4,64.4,1033,0
2010-07-16,65.45,66.85,63.7,66.5,746,0
2010-07-19,65.8,71.75,63,71.05,2718,0
2010-07-20,71.75,71.75,66.5,69.65,514,0
2010-07-21,68.95,70,67.9,67.9,507,0
2010-07-22,66.85,71.05,66.85,69.3,774,0
2010-07-23,67.9,70,67.55,68.6,530,0
2010-07-26,69.65,70,66.5,66.5,537,0
2010-07-27,67.9,71.4,67.2,67.2,1910,0
2010-07-28,67.2,69.65,66.5,66.5,1095,0
2010-07-29,68.25,68.95,66.5,68.25,777,0
2010-07-30,68.25,68.25,67.2,68.25,672,0
2010-08-02,68.25,69.65,66.85,67.9,2024,0
2010-08-03,66.85,68.25,64.75,65.8,1072,0
2010-08-04,67.2,69.65,67.2,68.95,1164,0
2010-08-05,67.55,68.95,66.15,67.9,2087,0
2010-08-06,70,70,61.95,64.75,5191,0
2010-08-09,64.4,66.85,62.65,64.05,2027,0
2010-08-10,65.1,65.8,63.35,65.45,903,0
2010-08-11,65.8,65.8,61.25,62.3,3214,0
2010-08-12,62.65,66.5,60.55,66.5,2613,0
2010-08-13,67.55,67.55,63,63,508,0
2010-08-16,64.05,64.05,56,59.85,4206,0
2010-08-17,59.15,60.9,56.7,59.15,3043,0
2010-08-18,58.45,58.45,55.65,56,2926,0
2010-08-19,55.65,60.55,55.3,58.8,1428,0
2010-08-20,60.2,60.55,55.65,59.85,1176,0
2010-08-23,60.9,61.6,58.8,60.2,343,0
2010-08-24,58.45,60.2,56,59.85,1186,0
2010-08-25,59.85,59.85,56.35,58.1,316,0
2010-08-26,59.5,61.25,56,57.75,884,0
2010-08-27,58.8,61.25,56.35,57.75,1042,0
2010-08-30,57.75,60.55,57.75,57.75,528,0
2010-08-31,59.5,60.2,56.7,57.05,653,0
2010-09-01,57.4,59.5,56,56.7,750,0
2010-09-02,56.7,58.45,56.7,57.4,327,0
2010-09-03,59.5,59.5,58.1,59.5,598,0
2010-09-07,58.1,59.15,57.75,58.1,850,0
2010-09-08,57.75,59.15,56,56,882,0
2010-09-09,56,57.4,56,57.05,775,0
2010-09-10,57.05,60.55,57.05,59.85,890,0
2010-09-13,58.45,61.25,58.1,60.9,1253,0
2010-09-14,60.9,62.3,60.2,61.95,664,0
2010-09-15,62.3,62.3,57.75,58.1,1095,0
2010-09-16,58.1,59.85,57.05,59.5,286,0
2010-09-17,58.8,59.5,56.7,56.7,1821,0
2010-09-20,57.4,57.75,52.85,54.95,3237,0
2010-09-21,56,57.05,54.95,57.05,998,0
2010-09-22,57.05,58.1,56,56.35,916,0
2010-09-23,54.95,57.4,54.95,55.65,552,0
2010-09-24,54.95,57.4,53.9,54.25,997,0
2010-09-27,53.55,55.65,49.35,51.45,6392,0
2010-09-28,50.05,51.45,49.35,50.05,2504,0
2010-09-29,49.7,52.5,49.7,51.8,2294,0
2010-09-30,54.6,54.6,52.85,54.6,515,0
2010-10-01,54.6,56,51.1,53.2,892,0
2010-10-04,52.5,53.9,51.8,52.15,1448,0
2010-10-05,51.8,52.5,49.7,50.4,1585,0
2010-10-06,49.7,51.1,49.7,50.75,732,0
2010-10-07,50.75,53.2,49.35,53.2,1876,0
2010-10-08,52.15,53.2,49.7,53.2,1602,0
2010-10-11,52.15,52.85,50.4,52.15,951,0
2010-10-12,52.5,56,52.5,53.9,2234,0
2010-10-13,54.6,61.6,54.6,57.75,3256,0
2010-10-14,57.4,60.9,57.4,59.5,1854,0
2010-10-15,61.25,63,60.2,62.65,2848,0
2010-10-18,63,64.4,58.8,64.4,3136,0
2010-10-19,64.4,64.75,61.95,64.75,8879,0
2010-10-20,64.4,64.4,61.25,63.7,1115,0
2010-10-21,63.7,64.4,58.8,58.8,879,0
2010-10-22,59.5,60.55,57.05,57.05,754,0
2010-10-25,61.6,61.6,57.4,59.15,867,0
2010-10-26,59.15,59.15,56.35,57.4,1135,0
2010-10-27,57.75,58.45,53.9,54.6,3482,0
2010-10-28,54.6,56,53.55,54.25,1235,0
2010-10-29,54.95,55.65,53.55,53.55,856,0
2010-11-01,55.3,56.35,54.25,55.65,688,0
2010-11-02,55.65,56.7,54.6,54.95,1226,0
2010-11-03,56,56,54.25,56,441,0
2010-11-04,56.7,61.95,54.6,57.05,3735,0
2010-11-05,61.25,61.25,57.75,59.15,940,0
2010-11-08,61.25,62.3,57.05,57.75,4131,0
2010-11-09,57.75,59.15,56,56,1478,0
2010-11-10,56.7,58.45,56,57.4,1148,0
2010-11-11,57.4,57.4,55.65,55.65,917,0
2010-11-12,55.65,58.45,54.25,56,1135,0
2010-11-15,57.05,59.15,56,56.7,700,0
2010-11-16,57.05,58.1,54.95,56.35,810,0
2010-11-17,57.4,62.65,56.7,61.25,2994,0
2010-11-18,61.25,61.25,59.15,60.55,1348,0
2010-11-19,60.55,60.55,59.15,59.15,748,0
2010-11-22,58.45,59.5,58.1,58.45,1073,0
2010-11-23,57.75,59.15,57.4,58.45,627,0
2010-11-24,58.45,61.25,57.75,60.55,1681,0
2010-11-26,60.9,61.6,60.9,61.25,1525,0
2010-11-29,61.95,62.3,60.2,61.6,1250,0
2010-11-30,61.25,61.6,58.45,58.45,424,0
2010-12-01,59.5,60.55,57.05,58.1,1467,0
2010-12-02,58.8,59.5,57.4,58.1,2362,0
2010-12-03,58.1,60.9,58.1,59.85,2087,0
2010-12-06,61.25,61.25,59.85,61.25,1613,0
2010-12-07,60.9,61.25,59.85,61.25,1873,0
2010-12-08,60.2,60.55,59.5,59.5,2032,0
2010-12-09,59.5,60.55,57.75,57.75,1506,0
2010-12-10,58.45,60.2,56.7,58.45,1521,0
2010-12-13,58.45,58.45,57.05,57.4,649,0
2010-12-14,58.1,61.25,56.35,60.55,3587,0
2010-12-15,61.25,66.15,60.9,66.15,7002,0
2010-12-16,66.15,66.15,65.1,65.1,1419,0
2010-12-17,65.8,66.15,64.75,64.75,2558,0
2010-12-20,65.45,65.45,62.65,63.35,2472,0
2010-12-21,64.05,64.05,59.85,60.55,2354,0
2010-12-22,61.6,63,59.85,60.55,2620,0
2010-12-23,60.2,60.9,58.45,58.45,2653,0
2010-12-27,59.5,59.85,57.75,57.75,2149,0
2010-12-28,57.75,60.2,57.75,60.2,2575,0
2010-12-29,60.2,60.2,58.45,58.45,3436,0
2010-12-30,58.1,61.25,58.1,60.55,3578,0
2010-12-31,59.5,60.2,58.45,59.15,2415,0
2011-01-03,59.85,60.9,59.15,60.9,1839,0
2011-01-04,60.9,63.35,60.55,63,2495,0
2011-01-05,63,65.1,61.6,64.75,2613,0
2011-01-06,66.5,70,66.5,69.3,10033,0
2011-01-07,70,70,66.5,66.5,5195,0
2011-01-10,66.85,72.8,66.85,72.1,4032,0
2011-01-11,72.45,75.6,71.4,75.25,5081,0
2011-01-12,75.25,77,75.25,75.6,4033,0
2011-01-13,76.65,76.65,66.5,71.05,5686,0
2011-01-14,70.35,73.85,68.25,73.5,2308,0
2011-01-18,73.5,75.25,73.5,73.5,1543,0
2011-01-19,73.5,73.5,71.05,71.4,885,0
2011-01-20,72.45,74.2,71.4,71.4,1539,0
2011-01-21,72.45,75.95,71.05,74.55,2204,0
2011-01-24,76.3,77.35,73.85,74.55,2468,0
2011-01-25,74.55,74.55,73.15,73.85,710,0
2011-01-26,74.55,74.9,72.1,72.8,1411,0
2011-01-27,73.5,73.5,71.05,72.1,892,0
2011-01-28,71.4,72.1,70.35,71.05,791,0
2011-01-31,71.05,71.4,70,70.7,1660,0
2011-02-01,70.35,70.35,60.55,66.85,3735,0
2011-02-02,70,71.75,68.25,69.65,1794,0
2011-02-03,70,75.25,70,72.1,2536,0
2011-02-04,72.1,72.1,67.55,67.55,5675,0
2011-02-07,67.55,67.55,62.3,64.4,4434,0
2011-02-08,78.75,92.75,77,78.75,96719,0
2011-02-09,77.35,80.15,72.45,73.85,14253,0
2011-02-10,75.25,75.25,70,71.75,7503,0
2011-02-11,71.75,71.75,70,70.7,6044,0
2011-02-14,75.25,75.25,70.7,71.4,3448,0
2011-02-15,79.1,79.1,73.5,77.7,9913,0
2011-02-16,77.7,79.45,75.95,78.75,4436,0
2011-02-18,76.3,78.75,73.85,74.2,3000,0
2011-02-22,78.4,79.45,73.5,73.85,3707,0
2011-02-23,73.5,74.55,69.3,70,4833,0
2011-02-24,70.7,73.5,70,70,1548,0
2011-02-25,71.05,72.45,70.35,71.05,1227,0
2011-02-28,71.05,73.15,70,71.75,2350,0
2011-03-01,71.4,71.4,70,70.7,1633,0
2011-03-02,72.1,72.45,70.7,72.1,1637,0
2011-03-03,73.5,74.2,72.1,73.15,1162,0
2011-03-04,73.5,74.9,72.8,72.8,1698,0
2011-03-07,72.8,73.85,72.8,72.8,2406,0
2011-03-08,73.5,73.5,69.65,70.7,2655,0
2011-03-09,70.7,73.15,68.6,71.4,1721,0
2011-03-10,70.35,71.05,68.6,70.7,1698,0
2011-03-11,71.05,72.1,69.3,71.05,2445,0
2011-03-14,71.4,71.75,70.35,70.7,1835,0
2011-03-15,70,70,66.5,69.3,2319,0
2011-03-16,68.6,72.1,68.6,70.35,1368,0
2011-03-17,70.7,70.7,67.2,68.25,1596,0
2011-03-18,67.9,70.35,67.9,70,373,0
2011-03-21,70,71.05,68.25,68.95,691,0
2011-03-22,68.25,69.3,67.2,69.3,729,0
2011-03-23,70,70,68.25,70,1067,0
2011-03-24,71.05,72.45,68.6,71.05,3181,0
2011-03-25,72.8,73.5,70.35,72.8,2263,0
2011-03-28,73.5,73.5,71.75,71.75,841,0
2011-03-29,71.75,72.8,71.75,72.1,664,0
2011-03-30,71.05,72.1,70,70.35,2762,0
2011-03-31,71.05,72.1,68.6,70.35,1575,0
2011-04-01,70,71.75,67.2,67.2,2211,0
2011-04-04,69.3,70,67.2,68.6,1236,0
2011-04-05,68.95,70,68.25,70,734,0
2011-04-06,68.6,70,68.25,68.6,576,0
2011-04-07,67.9,68.6,66.85,67.55,1723,0
2011-04-08,66.85,69.65,65.8,67.9,2749,0
2011-04-11,68.6,69.3,66.85,67.2,1381,0
2011-04-12,66.85,67.2,65.8,66.5,1223,0
2011-04-13,65.8,68.25,64.75,68.25,2515,0
2011-04-14,67.9,67.9,65.8,66.5,1107,0
2011-04-15,66.85,67.9,65.8,66.15,1293,0
2011-04-18,66.5,66.5,64.4,65.1,1643,0
2011-04-19,64.75,65.1,63,64.05,3245,0
2011-04-20,63.7,65.1,62.3,64.05,1741,0
2011-04-21,64.4,64.4,63,63.7,581,0
2011-04-25,63.7,64.05,61.25,61.25,1643,0
2011-04-26,61.6,63,59.5,61.25,2556,0
2011-04-27,59.85,61.25,59.5,61.25,1747,0
2011-04-28,61.95,67.9,61.95,65.45,2237,0
2011-04-29,64.05,70,63.7,67.9,1665,0
2011-05-02,69.65,70,65.1,65.1,2292,0
2011-05-03,65.8,65.8,64.75,64.75,604,0
2011-05-04,64.75,65.45,63,63.7,2077,0
2011-05-05,63,65.45,61.95,63.7,1021,0
2011-05-06,64.75,66.5,64.75,65.45,423,0
2011-05-09,65.1,65.45,63,65.1,850,0
2011-05-10,65.8,69.65,65.8,69.3,2271,0
2011-05-11,69.3,69.3,67.2,68.6,387,0
2011-05-12,68.25,68.25,65.8,66.15,428,0
2011-05-13,67.2,67.55,64.75,66.5,1418,0
2011-05-16,66.5,67.55,66.5,66.85,1605,0
2011-05-17,67.2,68.25,64.75,66.15,1049,0
2011-05-18,65.8,66.5,63.35,63.35,1000,0
2011-05-19,64.4,64.75,62.65,62.65,982,0
2011-05-20,64.4,68.25,63,68.25,1432,0
2011-05-23,68.25,70,67.55,68.6,1880,0
2011-05-24,68.25,73.5,68.25,72.45,4638,0
2011-05-25,72.8,72.8,69.65,70,674,0
2011-05-26,70.35,75.6,68.25,73.5,1828,0
2011-05-27,74.2,75.25,70.7,74.9,2593,0
2011-05-31,75.6,77,73.5,75.25,2916,0
2011-06-01,76.65,76.65,72.45,75.25,1223,0
2011-06-02,74.9,76.3,71.75,75.25,2763,0
2011-06-03,67.9,70,62.65,63.7,11748,0
2011-06-06,61.6,64.05,60.55,62.3,5024,0
2011-06-07,60.55,62.3,59.5,59.5,3569,0
2011-06-08,56,63,54.25,60.2,4305,0
2011-06-09,59.85,60.9,57.75,59.85,1767,0
2011-06-10,58.45,60.55,57.75,60.2,3488,0
2011-06-13,59.85,59.85,57.05,57.75,1854,0
2011-06-14,57.75,59.85,57.05,57.75,1653,0
2011-06-15,57.75,58.8,55.65,55.65,2210,0
2011-06-16,56,56.7,55.65,56,724,0
2011-06-17,56.35,56.7,55.65,56,998,0
2011-06-20,54.95,58.8,54.6,58.1,2324,0
2011-06-21,58.8,61.25,58.45,59.15,1097,0
2011-06-22,59.15,59.15,56.7,57.05,822,0
2011-06-23,56.7,58.8,55.65,56.35,1415,0
2011-06-24,56.7,58.1,56,56.35,938,0
2011-06-27,57.4,59.5,56.35,59.15,1515,0
2011-06-28,61.25,62.3,58.8,61.6,2771,0
2011-06-29,61.6,63,61.25,62.3,747,0
2011-06-30,62.65,67.2,62.65,64.4,2555,0
2011-07-01,63,64.05,59.85,61.6,2444,0
2011-07-05,63,64.05,60.9,60.9,1006,0
2011-07-06,59.5,63,59.5,62.3,1299,0
2011-07-07,63,63,60.2,61.25,854,0
2011-07-08,59.5,63,58.1,58.45,1079,0
2011-07-11,58.45,59.5,56,56,1283,0
2011-07-12,56.7,59.15,56.35,58.1,380,0
2011-07-13,57.75,59.15,57.05,57.75,483,0
2011-07-14,57.75,59.5,56.7,58.1,1422,0
2011-07-15,57.75,59.5,56,59.15,778,0
2011-07-18,59.5,60.2,56,56,1170,0
2011-07-19,56.35,58.45,56.35,58.1,209,0
2011-07-20,58.1,58.1,55.65,56.35,950,0
2011-07-21,57.05,59.85,56,56.35,1151,0
2011-07-22,60.2,60.2,55.65,55.65,2314,0
2011-07-25,54.95,57.05,53.2,56.7,3235,0
2011-07-26,56.35,56.35,53.55,53.55,1057,0
2011-07-27,56.35,57.75,53.2,57.4,4655,0
2011-07-28,56.7,56.7,54.95,54.95,569,0
2011-07-29,56,56.35,54.25,55.65,707,0
2011-08-01,56,56.35,54.25,54.95,722,0
2011-08-02,54.25,55.3,52.85,53.55,1471,0
2011-08-03,53.2,55.3,52.85,52.85,1323,0
2011-08-04,53.2,53.55,48.65,50.05,2168,0
2011-08-05,46.55,50.05,46.55,50.05,2616,0
2011-08-08,35.35,46.2,33.95,42.7,5169,0
2011-08-09,42.7,44.45,42.35,44.1,1380,0
2011-08-10,45.5,45.85,44.45,45.5,1681,0
2011-08-11,44.8,50.05,44.45,47.95,1666,0
2011-08-12,47.95,52.5,47.95,51.8,1151,0
2011-08-15,53.2,55.65,52.5,54.25,764,0
2011-08-16,53.9,54.25,51.45,52.5,760,0
2011-08-17,53.9,53.9,49,52.15,906,0
2011-08-18,49.7,50.75,48.3,48.3,881,0
2011-08-19,46.2,50.75,45.5,50.05,967,0
2011-08-22,50.4,52.15,46.9,47.6,1067,0
2011-08-23,46.2,49,44.8,47.6,643,0
2011-08-24,47.6,51.45,47.6,49.35,299,0
2011-08-25,47.25,49.35,44.8,46.55,627,0
2011-08-26,46.2,47.25,45.85,46.55,169,0
2011-08-29,47.25,47.25,45.5,45.5,591,0
2011-08-30,45.5,49,45.5,46.2,906,0
2011-08-31,46.2,50.4,45.5,45.85,791,0
2011-09-01,49.7,49.7,46.2,49.35,1350,0
2011-09-02,50.4,50.4,47.6,48.65,166,0
2011-09-06,47.25,49,43.4,46.55,1891,0
2011-09-07,48.65,48.65,45.5,46.2,688,0
2011-09-08,46.55,47.95,43.75,44.1,727,0
2011-09-09,44.1,45.5,43.75,44.1,816,0
2011-09-12,42.7,44.8,42.7,43.75,468,0
2011-09-13,44.45,45.5,42,42.7,1633,0
2011-09-14,42,43.75,42,42,989,0
2011-09-15,42.7,42.7,40.25,41.3,974,0
2011-09-16,42,47.25,42,47.25,1868,0
2011-09-19,45.15,45.15,44.1,44.45,454,0
2011-09-20,43.4,47.95,42,42.7,1443,0
2011-09-21,43.05,59.5,43.05,54.25,14940,0
2011-09-22,61.25,64.75,50.05,59.5,25006,0
2011-09-23,57.75,59.5,53.55,56,5677,0
2011-09-26,59.5,61.95,54.6,57.4,4796,0
2011-09-27,58.8,58.8,53.2,53.55,3106,0
2011-09-28,54.25,54.25,49.7,50.4,3393,0
2011-09-29,50.4,55.3,49.7,54.95,3295,0
2011-09-30,52.5,54.15,50.05,52.85,2131,0
2011-10-03,52.85,53.55,47.95,47.95,2062,0
2011-10-04,47.25,54.95,47.25,49.7,3344,0
2011-10-05,49.7,52.85,47.6,48.65,2396,0
2011-10-06,52.85,54.25,49,54.25,886,0
2011-10-07,52.85,52.85,49,49,630,0
2011-10-10,49,54.25,49,50.4,1322,0
2011-10-11,49,52.15,47.95,49,3006,0
2011-10-12,49.7,51.1,48.3,49.7,764,0
2011-10-13,48.3,49.7,47.95,47.95,1055,0
2011-10-14,49.35,50.75,47.6,47.6,927,0
2011-10-17,49.35,50.4,47.6,48.3,587,0
2011-10-18,47.6,49,47.6,47.6,825,0
2011-10-19,47.6,52.5,47.6,52.5,1562,0
2011-10-20,52.15,55.65,52.15,53.2,1488,0
2011-10-21,53.2,54.95,53.2,53.2,1038,0
2011-10-24,55.3,56,52.5,53.9,2116,0
2011-10-25,51.45,55.3,51.45,53.9,245,0
2011-10-26,53.55,54.6,51.1,54.6,359,0
2011-10-27,54.95,54.95,49.7,49.7,2477,0
2011-10-28,50.75,53.55,49.7,52.5,787,0
2011-10-31,54.6,57.045,53.55,55.3,4259,0
2011-11-01,56.7,59.15,56.7,58.45,3930,0
2011-11-02,58.45,59.5,57.4,57.75,2916,0
2011-11-03,58.8,58.8,54.25,56,2802,0
2011-11-04,58.8,58.8,49.35,50.75,6433,0
2011-11-07,49.35,52.85,47.6,50.05,5837,0
2011-11-08,52.5,54.25,49.35,51.45,2341,0
2011-11-09,51.1,53.55,49.7,50.4,2049,0
2011-11-10,53.9,54.25,50.4,50.4,493,0
2011-11-11,50.4,52.15,49.7,51.1,814,0
2011-11-14,50.75,54.25,50.75,52.5,1084,0
2011-11-15,51.8,53.9,50.75,53.2,832,0
2011-11-16,51.45,53.2,50.4,50.4,1101,0
2011-11-17,50.75,52.85,49.35,49.35,989,0
2011-11-18,52.5,53.9,49.35,53.55,1341,0
2011-11-21,52.5,55.65,50.75,55.65,3076,0
2011-11-22,53.55,57.05,52.5,53.55,4471,0
2011-11-23,51.1,56,51.1,54.6,1265,0
2011-11-25,52.5,53.55,52.5,53.2,27,0
2011-11-28,54.25,57.05,54.25,57.05,2630,0
2011-11-29,56,57.75,52.5,57.75,1645,0
2011-11-30,54.95,57.75,54.25,56,3793,0
2011-12-01,56,56,53.2,53.2,344,0
2011-12-02,52.85,54.25,52.85,52.85,924,0
2011-12-05,52.5,56.35,52.5,52.85,954,0
2011-12-06,53.2,54.25,51.8,52.85,1461,0
2011-12-07,53.9,53.9,50.75,50.75,1307,0
2011-12-08,51.1,55.65,49.35,50.4,1778,0
2011-12-09,53.2,53.2,49,49,1780,0
2011-12-12,49,50.05,47.6,49,3196,0
2011-12-13,49,52.15,49,51.1,1014,0
2011-12-14,49.7,50.4,49,50.05,832,0
2011-12-15,50.05,50.4,46.9,47.6,1809,0
2011-12-16,47.95,51.8,47.25,48.3,971,0
2011-12-19,47.6,49,45.5,46.55,2243,0
2011-12-20,44.8,47.95,44.1,45.5,6243,0
2011-12-21,45.5,48.65,45.5,46.9,542,0
2011-12-22,48.65,48.65,45.5,45.5,1079,0
2011-12-23,40.95,40.95,38.85,39.55,11871,0
2011-12-27,40.6,40.95,36.05,38.15,7659,0
2011-12-28,37.45,38.15,35.7,36.75,6997,0
2011-12-29,36.05,36.75,34.3,34.3,7169,0
2011-12-30,34.65,36.75,33.25,36.75,8788,0
2012-01-03,38.5,40.25,37.45,39.9,1354,0
2012-01-04,40.95,43.75,37.45,41.3,2378,0
2012-01-05,41.3,42.7,40.6,40.6,1541,0
2012-01-06,40.25,42,40.25,41.65,939,0
2012-01-09,40.95,41.65,39.55,40.6,963,0
2012-01-10,40.25,41.65,39.55,39.9,739,0
2012-01-11,40.25,41.65,38.5,38.5,1600,0
2012-01-12,38.5,39.2,37.1,38.15,1893,0
2012-01-13,38.15,39.55,37.1,39.55,760,0
2012-01-17,38.15,40.25,37.8,39.55,487,0
2012-01-18,37.8,39.55,37.45,37.45,833,0
2012-01-19,38.85,39.2,36.75,36.75,2439,0
2012-01-20,35.35,37.1,35,36.75,1767,0
2012-01-23,36.75,37.45,35,35,1178,0
2012-01-24,35.35,36.75,34.65,34.65,3538,0
2012-01-25,34.65,35.7,33.954,35,3564,0
2012-01-26,35.35,35.35,33.698,35.35,3543,0
2012-01-27,35.35,38.15,35.35,37.1,3729,0
2012-01-30,37.1,37.8,36.75,37.1,2233,0
2012-01-31,36.4,37.8,35.7,35.7,1996,0
2012-02-01,36.75,37.8,36.4,37.1,1978,0
2012-02-02,37.1,37.8,36.05,36.75,4311,0
2012-02-03,37.8,38.325,36.05,36.75,6309,0
2012-02-06,37.1,37.1,36.05,36.75,1457,0
2012-02-07,36.4,36.4,35,35,1189,0
2012-02-08,35.346,35.346,33.25,33.6,6092,0
2012-02-09,33.25,35,29.05,31.272,14572,0
2012-02-10,32.2,40.25,31.5,40.25,14398,0
2012-02-13,40.6,49,39.554,48.3,25605,0
2012-02-14,47.95,47.95,42.35,44.8,8263,0
2012-02-15,46.2,47.955,40.6,44.1,6153,0
2012-02-16,43.75,45.15,39.9,40.6,3265,0
2012-02-17,40.95,43.4,40.95,43.4,2425,0
2012-02-21,44.1,45.85,42,44.8,3135,0
2012-02-22,45.85,50.75,44.8,47.25,13809,0
2012-02-23,46.2,49,43.75,49,4104,0
2012-02-24,46.9,50.395,44.1,44.1,4582,0
2012-02-27,45.85,50.75,45.85,47.6,4008,0
2012-02-28,47.6,49.35,44.8,45.85,2106,0
2012-02-29,47.25,49.35,45.854,49,4429,0
2012-03-01,49,49,47.6,47.95,1264,0
2012-03-02,49,49,47.25,47.95,2684,0
2012-03-05,47.95,49.35,46.204,46.9,569,0
2012-03-06,46.9,48.3,44.8,45.5,2234,0
2012-03-07,46.9,46.9,43.75,44.992,1227,0
2012-03-08,43.75,46.546,43.75,45.15,1016,0
2012-03-09,45.15,45.15,42.7,44.096,1408,0
2012-03-12,44.8,45.5,43.05,44.8,594,0
2012-03-13,45.85,45.85,44.45,45.5,1318,0
2012-03-14,45.85,45.85,42,42.35,2082,0
2012-03-15,42,44.1,40.95,43.05,1826,0
2012-03-16,43.995,43.995,41.3,41.3,1556,0
2012-03-19,41.3,43.75,41.3,42.7,1629,0
2012-03-20,42.7,43.05,42,42.35,382,0
2012-03-21,41.65,42.875,38.85,39.903,4309,0
2012-03-22,39.55,40.95,31.745,34.3,14203,0
2012-03-23,35,38.85,35,38.15,4243,0
2012-03-26,38.85,38.85,38.15,38.85,1206,0
2012-03-27,39.2,42,38.5,42,4170,0
2012-03-28,42,44.45,41.3,44.1,3515,0
2012-03-29,45.15,46.9,42,46.2,4119,0
2012-03-30,47.25,47.25,45.5,46.55,3019,0
2012-04-02,46.9,47.25,43.75,46.55,2706,0
2012-04-03,45.15,47.25,43.4,45.85,2591,0
2012-04-04,45.85,46.9,43.75,43.75,2551,0
2012-04-05,43.75,43.75,42.35,42.35,919,0
2012-04-09,42,42.354,39.2,39.2,2457,0
2012-04-10,39.2,40.95,36.75,40.246,2138,0
2012-04-11,39.9,42,39.9,40.848,464,0
2012-04-12,40.25,41.65,40.25,41.3,403,0
2012-04-13,41.65,42,40.25,40.95,1101,0
2012-04-16,42,42.35,40.25,41.65,982,0
2012-04-17,42,42,39.9,40.25,244,0
2012-04-18,41.3,41.685,36.75,39.55,2519,0
2012-04-19,40.25,42,39.9,42,1594,0
2012-04-20,42,42,39.907,41.3,783,0
2012-04-23,39.9,39.9,34.321,35.35,8158,0
2012-04-24,35.35,36.4,34.65,34.685,3469,0
2012-04-25,35,35,33.6,34.31,2935,0
2012-04-26,35,35,34.475,34.65,3992,0
2012-04-27,34.65,36.4,34.65,35.35,2534,0
2012-04-30,36.4,36.4,35.7,36.05,1938,0
2012-05-01,36.4,36.75,34.65,34.65,2135,0
2012-05-02,34.3,36.75,34.3,35.7,1627,0
2012-05-03,35,35,32.9,33.688,2383,0
2012-05-04,33.95,34.65,33.6,34.24,464,0
2012-05-07,33.6,34.65,33.25,34.3,1652,0
2012-05-08,34.646,34.646,32.9,33.53,2046,0
2012-05-09,32.9,33.25,31.85,31.85,3587,0
2012-05-10,31.85,32.9,31.85,31.85,871,0
2012-05-11,32.2,32.55,31.5,31.85,1838,0
2012-05-14,31.5,31.5,28,29.4,5692,0
2012-05-15,30.1,30.1,27.3,28.35,2899,0
2012-05-16,27.65,28,25.9,26.355,3249,0
2012-05-17,27.3,27.3,24.85,26.225,1280,0
2012-05-18,26.25,27.65,24.85,25.2,1595,0
2012-05-21,25.55,25.553,24.5,24.5,2042,0
2012-05-22,23.45,25.55,22.264,24.15,2697,0
2012-05-23,23.8,24.5,23.1,23.912,1179,0
2012-05-24,24.15,27.3,23.8,25.9,767,0
2012-05-25,27.3,27.304,25.55,25.55,2119,0
2012-05-29,25.55,26.6,25.2,26.6,1164,0
2012-05-30,26.95,26.95,24.5,25.582,458,0
2012-05-31,26.95,26.95,24.5,26.25,982,0
2012-06-01,24.85,25.9,24.85,25.9,114,0
2012-06-04,25.2,25.2,23.45,24.85,1002,0
2012-06-05,24.15,26.005,23.726,25.9,429,0
2012-06-06,24.941,25.9,24.71,25.9,729,0
2012-06-07,25.9,26.005,24.85,25.9,556,0
2012-06-08,26.25,26.6,23.1,24.15,5878,0
2012-06-11,24.5,24.5,22.75,22.754,2387,0
2012-06-12,23.8,25.903,23.1,25.9,3467,0
2012-06-13,25.879,25.879,24.21,24.5,44,0
2012-06-14,23.1,25.546,22.4,25.196,1446,0
2012-06-15,25.2,25.546,23.45,24.85,600,0
2012-06-18,24.5,24.85,23.1,24.85,1500,0
2012-06-19,24.85,24.888,21,22.754,9334,0
2012-06-20,22.4,25.882,21,24.85,1973,0
2012-06-21,23.8,25.9,23.45,25.9,735,0
2012-06-22,24.5,26.6,23.8,24.5,3057,0
2012-06-25,26.25,26.95,24.5,25.55,2935,0
2012-06-26,24.503,26.25,23.524,24.5,976,0
2012-06-27,24.5,25.55,23.275,24.85,514,0
2012-06-28,22.05,24.5,22.05,24.15,778,0
2012-06-29,25.935,25.935,24.15,25.9,1228,0
2012-07-02,24.15,25.882,23.45,25.882,291,0
2012-07-03,24.85,26.25,24.5,26.25,4729,0
2012-07-05,26.25,27.079,25.067,25.546,822,0
2012-07-06,24.85,26.25,24.5,24.5,1217,0
2012-07-09,23.8,26.6,23.8,26.6,879,0
2012-07-10,28,29.754,25.2,25.55,2914,0
2012-07-11,26.254,26.425,24.503,24.503,957,0
2012-07-12,24.57,27.632,24.5,25.204,1505,0
2012-07-13,25.55,26.95,24.85,26.95,313,0
2012-07-16,25.55,28.35,25.55,26.25,5586,0
2012-07-17,25.55,27.65,25.55,27.65,1245,0
2012-07-18,27.65,28.7,26.078,27.65,1025,0
2012-07-19,27.65,28,26.285,26.453,1357,0
2012-07-20,25.55,27.237,25.55,25.9,303,0
2012-07-23,25.55,26.6,24.85,25.2,877,0
2012-07-24,25.204,27.3,23.59,24.5,576,0
2012-07-25,22.4,24.15,22.05,23.8,407,0
2012-07-26,22.928,24.5,22.925,23.733,720,0
2012-07-27,23.1,25.816,21.35,22.4,1601,0
2012-07-30,22.75,24.5,22.75,24.15,259,0
2012-07-31,25.872,25.9,23.1,25.749,2777,0
2012-08-01,25.896,27.296,25.896,26.6,3071,0
2012-08-02,26.95,27.3,25.078,26.95,2446,0
2012-08-03,30.1,30.1,28,28,3378,0
2012-08-06,29.4,30.1,28,28,576,0
2012-08-07,29.05,29.225,26.6,28,846,0
2012-08-08,29.05,29.05,28.63,29.05,131,0
2012-08-09,31.5,31.5,29.4,30.45,3175,0
2012-08-10,31.5,32.2,30.45,31.5,2000,0
2012-08-13,32.9,32.904,31.85,31.85,10956,0
2012-08-14,32.9,33.6,32.554,33.425,2282,0
2012-08-15,33.6,33.6,32.2,32.375,1795,0
2012-08-16,33.25,35,32.9,35,4357,0
2012-08-17,33.95,34.65,33.25,33.6,1180,0
2012-08-20,33.6,34.125,33.428,33.95,1101,0
2012-08-21,33.95,34.125,31.85,32.2,2286,0
2012-08-22,31.85,32.9,31.15,31.85,1285,0
2012-08-23,31.535,32.896,29.838,32.511,727,0
2012-08-24,32.55,32.55,30.804,32.48,146,0
2012-08-27,33.25,33.25,30.45,31.5,431,0
2012-08-28,31.85,32.9,30.8,31.15,484,0
2012-08-29,30.804,31.85,30.8,31.244,276,0
2012-08-30,31.15,32.9,31.15,32.585,391,0
2012-08-31,31.5,32.826,30.45,31.496,1398,0
2012-09-04,31.15,32.55,31.15,31.15,231,0
2012-09-05,32.2,32.9,31.5,32.9,5964,0
2012-09-06,33.25,34.65,31.972,33.25,6735,0
2012-09-07,33.25,33.89,31.885,32.2,1820,0
2012-09-10,31.85,32.798,31.85,32.154,457,0
2012-09-11,32.55,33.25,31.5,31.832,1449,0
2012-09-12,32.9,33.215,31.5,31.85,1232,0
2012-09-13,33.25,34.125,32.55,33.95,10264,0
2012-09-14,34.3,34.3,32.613,32.9,2520,0
2012-09-17,32.55,35,32.2,32.55,3269,0
2012-09-18,32.55,33.268,32.305,32.305,1476,0
2012-09-19,32.55,33.95,31.5,31.85,3464,0
2012-09-20,32.55,33.25,31.622,32.196,3402,0
2012-09-21,33.25,33.25,31.15,31.15,3116,0
2012-09-24,31.552,32.546,31.15,31.5,1211,0
2012-09-25,31.5,33.25,31.15,31.15,1740,0
2012-09-26,31.15,31.85,31.15,31.85,533,0
2012-09-27,33.25,33.25,31.5,32.2,1507,0
2012-09-28,32.9,32.9,31.171,32.9,1985,0
2012-10-01,32.9,32.9,31.5,31.504,1725,0
2012-10-02,31.85,31.85,31.15,31.5,1351,0
2012-10-03,31.15,31.5,30.45,31.5,1391,0
2012-10-04,30.45,30.45,29.925,30.45,2258,0
2012-10-05,29.995,32.2,29.928,31.15,1093,0
2012-10-08,30.8,31.5,28.077,29.757,2607,0
2012-10-09,31.43,31.444,29.68,30.8,1199,0
2012-10-10,30.8,30.8,29.4,30.45,1107,0
2012-10-11,30.1,30.8,29.75,29.75,915,0
2012-10-12,29.75,31.15,29.75,30.45,626,0
2012-10-15,30.45,30.454,29.05,29.05,2131,0
2012-10-16,30.8,31.08,29.75,30.45,1672,0
2012-10-17,30.8,30.8,29.05,29.225,2599,0
2012-10-18,29.75,30.45,29.11,30.446,3336,0
2012-10-19,29.75,30.45,29.155,29.407,605,0
2012-10-22,29.05,29.4,28.7,28.707,1006,0
2012-10-23,28,28.735,27.3,27.65,2143,0
2012-10-24,26.25,28,26.25,28,1784,0
2012-10-25,26.733,28,26.733,28,766,0
2012-10-26,28.7,29.75,26.74,29.05,3187,0
2012-10-31,28.7,29.75,28,29.05,1334,0
2012-11-01,29.75,30.1,28,29.746,1907,0
2012-11-02,29.75,29.75,28.35,28.875,1174,0
2012-11-05,29.75,29.75,26.6,28,4350,0
2012-11-06,28,29.19,26.32,27.996,1320,0
2012-11-07,26.614,27.93,26.614,26.95,491,0
2012-11-08,26.341,28,26.341,27.755,1119,0
2012-11-09,27.3,28.906,26.6,26.6,1691,0
2012-11-12,27.65,27.65,24.675,24.675,1938,0
2012-11-13,24.85,25.546,23.104,23.8,1847,0
2012-11-14,24.15,25.2,23.45,23.8,698,0
2012-11-15,24.15,26.239,21.7,22.75,3389,0
2012-11-16,22.75,24.5,22.4,23.8,423,0
2012-11-19,24.5,25.2,22.75,24.85,1415,0
2012-11-20,23.45,24.85,22.4,23.8,145,0
2012-11-21,23.8,24.843,22.473,24.815,1363,0
2012-11-23,25.196,25.196,24.5,24.5,166,0
2012-11-26,25.2,25.2,23.1,23.275,585,0
2012-11-27,24.154,24.5,23.45,24.476,482,0
2012-11-28,24.496,24.5,23.1,24.5,943,0
2012-11-29,23.45,24.496,23.275,24.43,425,0
2012-11-30,24.5,24.5,23.1,23.17,1120,0
2012-12-03,23.45,24.15,22.75,24.15,1093,0
2012-12-04,23.8,23.8,21.7,21.7,1650,0
2012-12-05,22.4,22.715,20.65,20.65,1942,0
2012-12-06,21.35,22.75,20.65,22.4,1659,0
2012-12-07,22.4,22.75,21.07,22.75,1479,0
2012-12-10,22.4,22.4,20.65,22.396,2906,0
2012-12-11,20.72,24.5,20.702,23.446,1516,0
2012-12-12,23.8,24.5,23.485,24.146,2768,0
2012-12-13,23.8,23.8,21.819,22.75,3145,0
2012-12-14,22.246,23.45,22.246,23.1,1683,0
2012-12-17,22.4,23.1,22.05,22.575,2157,0
2012-12-18,22.4,23.45,22.046,23.096,4708,0
2012-12-19,23.1,23.1,21.735,22.4,1854,0
2012-12-20,22.05,22.502,21.088,21.35,3599,0
2012-12-21,22.75,22.75,21.402,21.406,751,0
2012-12-24,21.038,23.1,21,21.928,862,0
2012-12-26,21,23.054,21,21.175,2772,0
2012-12-27,22.75,24.15,17.5,18.2,11003,0
2012-12-28,19.25,22.75,19.18,21.357,4207,0
2012-12-31,22.75,22.75,21.35,21.35,2915,0
2013-01-02,21.353,22.75,21.353,22.396,2494,0
2013-01-03,22.746,22.75,19.25,22.396,2581,0
2013-01-04,20.64,22.75,20.3,22.449,2528,0
2013-01-07,23.1,23.59,23.086,23.275,2156,0
2013-01-08,23.8,23.8,22.054,23.8,1734,0
2013-01-09,23.8,24.5,23.8,23.8,4770,0
2013-01-10,24.85,27.646,24.815,26.95,23416,0
2013-01-11,27.65,29.4,26.128,28.7,12183,0
2013-01-14,29.75,29.75,27.3,28,4076,0
2013-01-15,25.9,26.95,25.658,26.915,1598,0
2013-01-16,27.3,27.3,25.9,26.6,1443,0
2013-01-17,26.95,26.95,25.55,25.585,2128,0
2013-01-18,26.25,26.596,25.55,25.9,858,0
2013-01-22,26.25,26.25,25.546,26.246,1874,0
2013-01-23,25.9,26.6,25.55,26.25,3515,0
2013-01-24,26.6,27.3,26.25,27.02,1230,0
2013-01-25,27.3,27.65,25.466,26.81,2533,0
2013-01-28,26.95,27.3,26.264,26.268,2906,0
2013-01-29,26.6,26.6,25.903,26.25,1512,0
2013-01-30,25.732,26.782,25.2,25.27,1212,0
2013-01-31,25.378,25.83,24.157,24.85,2580,0
2013-02-01,26.25,26.25,24.146,25.844,2226,0
2013-02-04,25.9,25.9,24.85,25.896,228,0
2013-02-05,24.703,25.55,23.817,25.27,1493,0
2013-02-06,24.5,25.515,24.5,25.508,3439,0
2013-02-07,26.246,26.604,24.92,26.25,4687,0
2013-02-08,25.9,26.25,25.9,26.25,984,0
2013-02-11,24.5,26.25,24.073,24.22,3802,0
2013-02-12,25.55,25.9,23.1,23.8,4534,0
2013-02-13,24.15,25.126,22.925,23.45,3392,0
2013-02-14,22.802,24.846,22.802,23.625,1050,0
2013-02-15,25.2,25.2,23.415,23.796,30536,0
2013-02-19,22.75,24.468,22.75,23.446,4224,0
2013-02-20,23.1,24.85,23.1,23.17,2422,0
2013-02-21,23.45,24.43,20.825,21.591,11187,0
2013-02-22,20.486,22.33,20.3,22.05,8718,0
2013-02-25,22.4,22.46,20.65,20.65,9124,0
2013-02-26,20.65,21.62,20.3,21.595,2254,0
2013-02-27,20.3,21.28,20.3,21.28,2145,0
2013-02-28,21.35,21.35,19.775,20.653,3021,0
2013-03-01,21.35,21.35,19.103,21,2365,0
2013-03-04,21.346,21.35,19.67,21,4304,0
2013-03-05,21.35,22.046,20.02,21.35,3252,0
2013-03-06,20.3,21.7,18.2,18.9,21456,0
2013-03-07,14.35,15.4,14.35,15.05,131095,0
2013-03-08,15.05,16.1,14.738,16.1,40776,0
2013-03-11,15.75,16.1,15.05,15.75,12678,0
2013-03-12,16.415,16.446,15.4,15.74,5252,0
2013-03-13,15.4,16.1,15.05,15.4,2177,0
2013-03-14,15.446,15.732,14.788,14.805,11267,0
2013-03-15,14.822,15.225,14.7,15.225,6230,0
2013-03-18,15.05,15.208,14.438,14.438,4549,0
2013-03-19,14.7,14.7,14.35,14.668,4142,0
2013-03-20,14.35,15.05,14.35,14.35,8548,0
2013-03-21,14.7,14.7,14,14.578,4093,0
2013-03-22,14.696,15.015,14.175,14.175,1953,0
2013-03-25,14.21,14.7,13.422,14.262,12801,0
2013-03-26,14.98,14.98,14,14.7,8975,0
2013-03-27,15.05,15.05,14.035,14.035,6812,0
2013-03-28,14.35,15.4,14.35,15.4,43694,0
2013-04-01,15.7,17.3,15.7,16.85,74035,0
2013-04-02,17.2,17.95,16.75,17.55,133475,0
2013-04-03,17.85,18.5,17.7,18.2,65792,0
2013-04-04,18.5,18.7,17.95,18.6,48717,0
2013-04-05,18.6,19.65,18.6,19.6,48679,0
2013-04-08,19.95,20.499,19,19.5,48087,0
2013-04-09,19.5,19.75,18.8,19.05,12777,0
2013-04-10,19.3,19.45,18.65,18.934,23664,0
2013-04-11,19.15,19.65,19,19.5,10380,0
2013-04-12,19.5,20.45,19.5,20,15643,0
2013-04-15,20.25,21,19.5,20.3,39841,0
2013-04-16,20.05,21.1,20.05,20.65,14322,0
2013-04-17,21,21.55,20.7,21,30675,0
2013-04-18,21,22.65,20.75,22.55,47089,0
2013-04-19,23.15,24.95,23.15,24.75,69484,0
2013-04-22,24.95,25.75,23,23.75,49843,0
2013-04-23,23.75,25,23.55,24.2,17103,0
2013-04-24,24.4,24.9,23.8,24.35,19998,0
2013-04-25,24.85,25.5,24.2,24.9,17148,0
2013-04-26,25.4,27.65,25.205,27.65,32634,0
2013-04-29,26.55,28.75,26.55,27.15,28775,0
2013-04-30,27.05,27.05,25.44,26.3,28049,0
2013-05-01,26.3,28.445,26.3,28,28789,0
2013-05-02,27,32.15,27,30,54688,0
2013-05-03,31.3,31.85,29.55,29.85,34908,0
2013-05-06,30.5,30.5,28.5,29.25,18831,0
2013-05-07,29.25,29.8,24.15,25,88976,0
2013-05-08,24.5,24.5,20.5,21,110331,0
2013-05-09,21.4,22.65,21.15,21.3,29747,0
2013-05-10,21.7,22.1,20.75,21.6,15833,0
2013-05-13,21.3,21.628,21,21.15,5937,0
2013-05-14,21.55,21.6,20.55,21.05,8624,0
2013-05-15,20.85,20.85,18.6,19.245,43492,0
2013-05-16,19.05,19.5,17.5,19.5,44099,0
2013-05-17,19.25,22.1,19.25,21.1,24389,0
2013-05-20,21,21,19.5,19.75,10009,0
2013-05-21,20.05,20.05,18.768,19.6,9594,0
2013-05-22,19.5,20.8,19,19.7,10853,0
2013-05-23,19.15,21.395,18.95,20.8,38780,0
2013-05-24,20.3,21.75,20.3,21.7,15096,0
2013-05-28,22.2,23.5,20.4,20.65,19920,0
2013-05-29,20.8,20.8,17.405,17.75,52553,0
2013-05-30,18.1,18.9,16.75,18.45,19764,0
2013-05-31,18.3,19,17.8,18.4,10788,0
2013-06-03,18.6,18.6,16.9,18.25,13314,0
2013-06-04,18.05,18.1,17.05,17.95,11696,0
2013-06-05,17.9,17.9,16.9,17.65,10550,0
2013-06-06,16.65,18.05,15.55,16.7,27970,0
2013-06-07,16.7,17.611,16.4,17.35,7414,0
2013-06-10,17.55,17.9,16.5,17.35,10415,0
2013-06-11,17.05,17.5,16.425,17.5,14387,0
2013-06-12,17.5,17.635,16.6,17.5,12278,0
2013-06-13,17.7,18.45,16.655,18.2,20708,0
2013-06-14,16.25,16.5,15.5,16.1,26959,0
2013-06-17,16.05,16.25,14.75,15.1,22991,0
2013-06-18,14.95,15.05,13.75,15.05,44340,0
2013-06-19,14.85,15,14.4,15,11182,0
2013-06-20,15,15,13.75,14.1,10306,0
2013-06-21,13.8,14.5,13.4,13.65,11351,0
2013-06-24,13.55,13.55,12.09,12.8,15698,0
2013-06-25,12.85,12.85,11.7,12.45,12158,0
2013-06-26,12.2,13,11.9,12.6,6953,0
2013-06-27,12.55,13.2,11.7,12.45,13388,0
2013-06-28,12.2,13.25,11.85,12.9,8821,0
2013-07-01,12.9,12.9,12,12.7,14581,0
2013-07-02,12.95,13.15,12.35,12.95,4808,0
2013-07-03,13.1,13.35,12.35,13.2,6285,0
2013-07-05,13.35,13.35,12.5,13.35,5505,0
2013-07-08,13.25,13.25,12.65,13.15,2449,0
2013-07-09,13,13,12.05,12.3,15321,0
2013-07-10,12.25,13.15,12.25,12.85,7979,0
2013-07-11,12.8,14.35,12.65,14.2,17101,0
2013-07-12,14.45,15.6,14.008,15,19568,0
2013-07-15,15.25,15.35,14.25,15.15,7080,0
2013-07-16,14.95,15.45,14.65,15.35,11026,0
2013-07-17,15.5,15.5,14.7,14.95,7393,0
2013-07-18,15.2,15.35,14.35,15.175,5817,0
2013-07-19,15.4,15.4,14.25,14.45,6318,0
2013-07-22,14.3,14.55,13.45,13.75,10676,0
2013-07-23,13.7,14.149,12.75,13.35,5281,0
2013-07-24,13.5,13.5,12.3,13.4,10030,0
2013-07-25,13.15,13.5,12.9,13.2,2197,0
2013-07-26,13.1,13.75,13.1,13.65,3758,0
2013-07-29,13.65,14.5,13.338,13.8,6516,0
2013-07-30,13.7,14.6,13.7,13.85,3052,0
2013-07-31,13.85,14.5,13.4,14.35,6729,0
2013-08-01,14.75,14.75,13.45,13.75,5328,0
2013-08-02,14,14,12.1,12.744,25389,0
2013-08-05,12.85,12.85,12.4,12.4,5454,0
2013-08-06,12.35,12.4,12,12.4,4633,0
2013-08-07,12.45,12.45,11.8,12.35,4271,0
2013-08-08,12.35,13.4,11.85,13.4,10886,0
2013-08-09,13.6,13.6,12.5,12.9,8666,0
2013-08-12,12.65,12.9,12.1,12.2,4730,0
2013-08-13,12.1,12.4,11.747,12.3,8726,0
2013-08-14,12.05,12.45,11.65,11.65,4260,0
2013-08-15,12.15,12.3,11.25,11.55,3889,0
2013-08-16,11.75,12.35,11.5,12.35,5982,0
2013-08-19,12.35,12.35,11.75,12.15,5604,0
2013-08-20,12.25,12.25,11.7,12.175,5403,0
2013-08-21,12.3,12.3,11.9,12.2,3932,0
2013-08-22,12.05,12.15,11.5,12.05,5065,0
2013-08-23,12.1,12.9,11.655,12.9,5549,0
2013-08-26,13,13.25,12.35,13.1,10710,0
2013-08-27,12.7,13.25,12.5,12.65,6852,0
2013-08-28,13,13.15,12.5,12.5,2211,0
2013-08-29,12.65,12.95,12.3,12.9,4735,0
2013-08-30,12.95,13.75,12.5,13.75,13678,0
2013-09-03,13.9,15.4,13.7,14.25,56335,0
2013-09-04,14.6,15.5,14.35,14.5,65522,0
2013-09-05,14.5,14.55,13.5,14.05,16901,0
2013-09-06,13.8,14,13.55,13.75,4991,0
2013-09-09,13.75,14.1,13.525,13.75,4754,0
2013-09-10,14.05,14.85,14.05,14.65,15695,0
2013-09-11,14.85,15.5,14.65,14.805,13339,0
2013-09-12,15,15,14.5,14.55,3862,0
2013-09-13,14.75,15,14.305,14.5,5418,0
2013-09-16,14.7,14.95,14.35,14.35,4068,0
2013-09-17,14.5,14.85,14.35,14.425,2983,0
2013-09-18,14.4,15.3,14.3,14.55,2188,0
2013-09-19,15,15,14.55,14.85,3647,0
2013-09-20,14.9,15,14.35,15,7442,0
2013-09-23,15.15,15.15,14.05,14.25,5359,0
2013-09-24,14.3,14.45,13.55,13.65,5713,0
2013-09-25,13.6,14,13.55,14,2180,0
2013-09-26,14.15,14.15,13.75,13.925,2521,0
2013-09-27,13.85,14,13.85,13.9,3000,0
2013-09-30,13.75,13.85,13.5,13.7,4700,0
2013-10-01,13.65,13.8,13.5,13.55,2780,0
2013-10-02,13.5,13.7,13.5,13.65,1540,0
2013-10-03,13.6,13.6,12.75,13.25,7391,0
2013-10-04,13.25,13.5,12.8,13.05,3629,0
2013-10-07,12.75,12.95,12.3,12.5,5460,0
2013-10-08,12.7,13.35,12.5,12.65,1460,0
2013-10-09,12.55,12.7,12.5,12.7,4020,0
2013-10-10,12.75,12.75,12,12.55,15960,0
2013-10-11,12.5,12.85,12.5,12.65,2280,0
2013-10-14,12.5,12.65,12.4,12.5,1160,0
2013-10-15,12.5,12.5,12,12.25,9140,0
2013-10-16,12.3,13.9,12.3,13.65,17380,0
2013-10-17,13.2,13.6,13.05,13.5,6720,0
2013-10-18,13.45,13.7,12.85,13.4,2600,0
2013-10-21,13.35,13.35,12.55,13.25,2700,0
2013-10-22,13.25,13.75,12.65,13.25,3680,0
2013-10-23,13.25,13.5,12.7,13.1,1940,0
2013-10-24,13,13.537,12.6,13.2,2026,0
2013-10-25,13.35,14.1,12.6,12.85,8620,0
2013-10-28,12.75,12.75,12.1,12.45,11520,0
2013-10-29,12.6,13.2,12.6,12.9,4980,0
2013-10-30,13.05,13.55,12.75,13.05,4940,0
2013-10-31,13,13,12.75,12.9,1557,0
2013-11-01,12.9,13.55,12.9,13.55,6340,0
2013-11-04,13.3,14.85,13.25,13.8,8760,0
2013-11-05,14,14.55,13.85,13.85,7740,0
2013-11-06,13.9,14.2,13.8,13.9,7407,0
2013-11-07,13.55,14,13,13.2,5820,0
2013-11-08,13.4,13.7,13.05,13.5,3207,0
2013-11-11,13.4,13.5,13.05,13.3,3020,0
2013-11-12,13.15,13.25,12.7,12.85,1960,0
2013-11-13,12.9,13.7,12.6,13.2,12540,0
2013-11-14,13.6,13.7,13,13.35,2088,0
2013-11-15,13.4,13.5,13.1,13.1,2961,0
2013-11-18,13.05,13.5,12.75,12.8,7000,0
2013-11-19,13,13,12.05,12.3,15920,0
2013-11-20,12.5,13.15,12.5,12.6,19920,0
2013-11-21,11.95,11.95,11,11.65,53290,0
2013-11-22,12.05,12.05,11.65,11.7,10100,0
2013-11-25,11.9,12.15,11.55,11.85,6557,0
2013-11-26,12.05,12.05,11.55,11.6,9160,0
2013-11-27,11.8,11.885,11.55,11.55,10520,0
2013-11-29,11.55,12,11.55,12,4515,0
2013-12-02,11.9,12,11.3,11.75,17947,0
2013-12-03,11.95,11.95,11.3,11.65,5300,0
2013-12-04,30.25,36.05,23.25,23.7,3601472,0
2013-12-05,22.05,23.75,20.05,20.85,740440,0
2013-12-06,21.65,23.65,20.75,21.75,260180,0
2013-12-09,22.5,22.75,21.05,21.45,81620,0
2013-12-10,21.15,22.7,20.75,21.9,87860,0
2013-12-11,21.5,22.1,20.55,21.4,49075,0
2013-12-12,23,23.35,20.85,21.15,134180,0
2013-12-13,20.65,21.15,19.4,19.5,70860,0
2013-12-16,19.5,19.75,19.1,19.45,45580,0
2013-12-17,19.4,19.65,18.05,18.35,53900,0
2013-12-18,18.45,18.872,17.5,17.75,53531,0
2013-12-19,17.8,19.2,17.5,17.85,51760,0
2013-12-20,18.05,18.4,16.95,17.2,49100,0
2013-12-23,17.9,18.25,16.75,17.1,49720,0
2013-12-24,16.85,17.348,16.65,17.25,12340,0
2013-12-26,16.95,18.6,16.95,18.15,62900,0
2013-12-27,17.75,18.25,17.4,17.5,29924,0
2013-12-30,18,18.5,17.6,17.6,36640,0
2013-12-31,18.2,18.2,16.8,17.4,38840,0
2014-01-02,17.7,18.6,17.25,18.6,23916,0
2014-01-03,18.6,19.75,18.2,18.75,53300,0
2014-01-06,19.4,19.4,17.6,17.9,34472,0
2014-01-07,19.65,20.15,18.65,19.45,108380,0
2014-01-08,19.55,19.55,18.5,19.05,26560,0
2014-01-09,19.15,19.35,18.6,18.75,17160,0
2014-01-10,18.5,18.65,18,18.3,17485,0
2014-01-13,18.65,19.05,18,18.25,19920,0
2014-01-14,18.7,18.9,17.05,17.4,43503,0
2014-01-15,17.5,18.15,17.25,17.6,17600,0
2014-01-16,17.95,18.4,17.4,18,21260,0
2014-01-17,18.15,18.15,17.3,17.7,12722,0
2014-01-21,18.1,18.85,17.55,18.35,38112,0
2014-01-22,18.6,18.7,17.1,17.75,20946,0
2014-01-23,18.2,18.25,17.1,17.3,15580,0
2014-01-24,17.25,17.45,15.85,16.05,41700,0
2014-01-27,16.45,16.45,15.15,15.4,28920,0
2014-01-28,15.5,15.9,15.15,15.75,14220,0
2014-01-29,15.8,16,15.5,15.9,11400,0
2014-01-30,16.1,16.5,15.7,16.4,11978,0
2014-01-31,16.5,16.5,15.85,16.3,13620,0
2014-02-03,16.4,16.4,15,15.95,29018,0
2014-02-04,17.45,17.45,14.6,15.725,47680,0
2014-02-05,15.202,15.55,14.751,15.2,17348,0
2014-02-06,15.35,15.75,14.8,15.2,17627,0
2014-02-07,15.25,15.65,14.9,15.35,8777,0
2014-02-10,15.45,15.65,15,15.15,12778,0
2014-02-11,15.05,16,15.05,15.7,26947,0
2014-02-12,15.9,16.25,15.75,15.9,10464,0
2014-02-13,15.9,16.4,15.9,16.1,17908,0
2014-02-14,15.05,15.95,15,15.425,25794,0
2014-02-18,15.25,16.138,15,15.75,8679,0
2014-02-19,17.8,21.75,17.6,19,807766,0
2014-02-20,18.65,18.7,17.75,18.15,59671,0
2014-02-21,18.95,19.895,18.805,19.85,77565,0
2014-02-24,18.75,19.25,17.35,17.5,107173,0
2014-02-25,17.6,18.35,17.1,17.2,43161,0
2014-02-26,17.45,18.1,16.9,17.8,38608,0
2014-02-27,17.8,19.5,17.75,19.45,41131,0
2014-02-28,19.9,19.9,18.75,19.1,39886,0
2014-03-03,19.2,19.5,18.5,19,19818,0
2014-03-04,19,19.5,18.632,19.5,27659,0
2014-03-05,19.95,20.75,19.35,20.05,44767,0
2014-03-06,19.9,20,19.2,19.7,31903,0
2014-03-07,19.5,20.15,19.25,19.35,18760,0
2014-03-10,19.15,19.885,19.134,19.5,18455,0
2014-03-11,19.75,19.95,19.15,19.5,23010,0
2014-03-12,19.4,19.95,19.2,19.55,15399,0
2014-03-13,19.7,20.8,19.5,19.95,42693,0
2014-03-14,19.9,22.2,19.85,21.8,108989,0
2014-03-17,21.85,24.9,20.45,24.6,411209,0
2014-03-18,26.55,29.95,26.25,29.2,707180,0
2014-03-19,28.35,28.85,25.9,28.3,282882,0
2014-03-20,27.55,28.3,26.55,27.95,84462,0
2014-03-21,27.95,29.5,23.9,24.6,279548,0
2014-03-24,25.05,25.156,22.5,24.35,99869,0
2014-03-25,24.45,24.6,22.6,22.7,63108,0
2014-03-26,24.75,26,23.25,23.95,297780,0
2014-03-27,23.45,23.7,21.5,21.75,87473,0
2014-03-28,21.55,21.9,19.1,19.25,96393,0
2014-03-31,19.25,20,18.5,18.85,66381,0
2014-04-01,19.35,21,19.05,20.2,48952,0
2014-04-02,20.4,21.1,20.4,20.7,24301,0
2014-04-03,20.6,20.7,19.5,19.65,20974,0
2014-04-04,19.65,19.65,19,19.3,26266,0
2014-04-07,19.25,19.525,18,18.2,28223,0
2014-04-08,18.05,19.25,18,18.95,13273,0
2014-04-09,19.25,19.75,19.2,19.5,21448,0
2014-04-10,19.35,19.7,18.55,18.75,17106,0
2014-04-11,18.05,19.39,18,18.05,16261,0
2014-04-14,18.2,18.765,17.95,18,18716,0
2014-04-15,18.25,18.25,16.55,17.1,28467,0
2014-04-16,17.9,17.9,16.65,16.85,19895,0
2014-04-17,16.8,16.9,16.4,16.6,18580,0
2014-04-21,16.9,16.9,15.9,16.2,42958,0
2014-04-22,15.9,16.6,15.9,16.2,19381,0
2014-04-23,16.2,16.25,16,16.1,19724,0
2014-04-24,16.1,16.35,16,16.05,9783,0
2014-04-25,16,16,15.4,15.4,22810,0
2014-04-28,15.3,16.4,14.65,15.2,37107,0
2014-04-29,15.15,15.775,14.4,14.9,21223,0
2014-04-30,15,15.35,14.632,14.95,7538,0
2014-05-01,15.05,15.5,15,15.4,6366,0
2014-05-02,15.4,16,15,15.9,12357,0
2014-05-05,15.95,16,15.135,15.7,6659,0
2014-05-06,15.55,15.85,14.855,15.05,10887,0
2014-05-07,15.2,15.5,14.528,15.4,12207,0
2014-05-08,15.6,15.6,14.75,14.8,9427,0
2014-05-09,14.7,15.75,14.55,15.3,3446,0
2014-05-12,15.35,16.05,15.35,15.7,21102,0
2014-05-13,15.75,16.45,15.75,16.05,21893,0
2014-05-14,16.45,16.6,16.15,16.475,30405,0
2014-05-15,16.2,16.6,16.05,16.35,17206,0
2014-05-16,16.25,16.3,16,16.05,8498,0
2014-05-19,16.5,16.5,16.25,16.4,18633,0
2014-05-20,16.5,16.9,16.4,16.85,11597,0
2014-05-21,16.95,18.59,16.85,17.15,12919,0
2014-05-22,17.322,18.2,17.322,17.65,17716,0
2014-05-23,17.5,17.9,17.5,17.65,7374,0
2014-05-27,17.85,18.2,17.605,17.8,17426,0
2014-05-28,18,18.3,17.6,17.65,9290,0
2014-05-29,17.8,18.1,17.35,17.5,14168,0
2014-05-30,17.5,17.878,17.05,17.1,7150,0
2014-06-02,17.25,17.4,16.5,16.55,17627,0
2014-06-03,16.45,16.45,15.9,16.35,4559,0
2014-06-04,16.1,16.7,16,16.05,5842,0
2014-06-05,16.45,16.45,15.5,15.85,9514,0
2014-06-06,15.7,16.54,15.55,15.9,7765,0
2014-06-09,15.85,16.25,15.8,15.95,6890,0
2014-06-10,16.05,16.25,15.8,15.8,6080,0
2014-06-11,17.35,17.4,15.8,16.35,14496,0
2014-06-12,16.6,16.85,16,16.45,14191,0
2014-06-13,16,16,15.05,15.2,37364,0
2014-06-16,15.2,15.3,15.05,15.05,19024,0
2014-06-17,15.15,15.4,14.65,14.8,32456,0
2014-06-18,14.75,15.2,14.75,15.15,14128,0
2014-06-19,15.4,15.595,14.35,14.5,21901,0
2014-06-20,15.1,15.1,14.5,14.6,10216,0
2014-06-23,14.85,15,14.45,14.85,13238,0
2014-06-24,14.75,15.1,14.6,14.8,12972,0
2014-06-25,14.5,14.95,14.5,14.75,6736,0
2014-06-26,14.6,15.3,14.25,15.05,18012,0
2014-06-27,15.15,15.95,15.15,15.5,31766,0
2014-06-30,16.1,16.1,15.1,15.45,17345,0
2014-07-01,15.25,15.4,14.8,14.9,11878,0
2014-07-02,14.9,15.05,14.5,14.75,10760,0
2014-07-03,14.9,15,14.8,14.8,3208,0
2014-07-07,14.8,14.8,14.45,14.545,7814,0
2014-07-08,14.35,14.55,13.9,14.3,10149,0
2014-07-09,14.4,14.5,14.1,14.35,2073,0
2014-07-10,14.35,14.5,13.898,14.25,6153,0
2014-07-11,14,14.2,13.65,13.65,13456,0
2014-07-14,13.55,14.1,13,13.05,13471,0
2014-07-15,13.15,13.488,12.95,13.4,10940,0
2014-07-16,13.2,13.55,12.55,12.75,14579,0
2014-07-17,12.75,13.45,12.2,12.3,9144,0
2014-07-18,12.15,13.05,12.15,12.8,10704,0
2014-07-21,12.85,13.35,12.85,13.3,10419,0
2014-07-22,13.45,14.3,13.45,14.3,7210,0
2014-07-23,14.5,14.75,13.8,13.95,9653,0
2014-07-24,14.15,14.2,13.8,13.85,5970,0
2014-07-25,13.75,14.95,13.75,14.35,6832,0
2014-07-28,14.6,15,14.2,14.9,11764,0
2014-07-29,15.05,15.05,14.3,14.55,2837,0
2014-07-30,14.45,14.45,13.95,14,7388,0
2014-07-31,13.5,14.149,13.05,13.4,14772,0
2014-08-01,13.5,13.6,13.05,13.25,5836,0
2014-08-04,13.15,13.452,13.05,13.05,2772,0
2014-08-05,13.1,14.049,12.95,13.25,4988,0
2014-08-06,12.95,13.75,12.65,13.1,1910,0
2014-08-07,13.35,13.55,12.95,13.05,6452,0
2014-08-08,12.65,13.285,12.4,12.5,12766,0
2014-08-11,12.5,14.75,12.5,13.55,57497,0
2014-08-12,13.95,14,13.05,13.45,9580,0
2014-08-13,13.3,13.95,13.3,13.8,4526,0
2014-08-14,14.1,14.25,13.65,14.05,9495,0
2014-08-15,13.792,13.965,13,13.25,12886,0
2014-08-18,13.45,13.45,13.1,13.4,1970,0
2014-08-19,13.902,13.902,13.2,13.7,2405,0
2014-08-20,13.75,13.85,13.3,13.65,10293,0
2014-08-21,13.65,14,13.2,13.75,6252,0
2014-08-22,13.5,13.952,13.5,13.8,5548,0
2014-08-25,13.8,15,13,13.25,75846,0
2014-08-26,13.4,13.45,12.75,12.9,10967,0
2014-08-27,12.75,13,12.35,12.75,13068,0
2014-08-28,12.7,12.85,12.4,12.6,10457,0
2014-08-29,12.5,12.65,12,12.1,16662,0
2014-09-02,12.15,12.6,11.6,11.7,24814,0
2014-09-03,11.75,12.6,11.25,12.34,23369,0
2014-09-04,12.2,12.75,12.05,12.15,13410,0
2014-09-05,12,12.35,11.9,12.2,5211,0
2014-09-08,12.15,12.2,12.05,12.1,9135,0
2014-09-09,12.15,12.185,11.5,11.5,12941,0
2014-09-10,11.5,12.15,11.5,11.8,7417,0
2014-09-11,12.1,12.15,11.75,12,5514,0
2014-09-12,12,12,11.6,11.6,6299,0
2014-09-15,11.6,11.74,11.25,11.35,12527,0
2014-09-16,11.55,11.6,11.05,11.4,13634,0
2014-09-17,11.4,11.5,11.2,11.2,2869,0
2014-09-18,11.1,11.44,11.1,11.1,12488,0
2014-09-19,11.25,11.4,11.1,11.4,12048,0
2014-09-22,11.5,11.5,10.6,11.35,22750,0
2014-09-23,10.9,11.05,10,10.6,19811,0
2014-09-24,10.65,11.144,10.5,10.9,5590,0
2014-09-25,11,11.3,10.7,10.95,6827,0
2014-09-26,11.05,11.25,10.75,11.25,4195,0
2014-09-29,11.35,11.75,11.3,11.5,10021,0
2014-09-30,11.55,11.75,11.4,11.75,6078,0
2014-10-01,11.75,11.75,10.9,11.05,7725,0
2014-10-02,11.05,11.6,10.75,11.276,7181,0
2014-10-03,11.25,11.75,11.15,11.6,14621,0
2014-10-06,11.5,11.5,11.1,11.2,4426,0
2014-10-07,11.35,11.458,10.45,10.75,5995,0
2014-10-08,10.7,10.7,9.8,10.05,25565,0
2014-10-09,10,10.2,9.55,9.75,9715,0
2014-10-10,9.6,10.05,9.3,9.45,7341,0
2014-10-13,9.3,10.6,8.7,9.6,40763,0
2014-10-14,9.75,9.9,8.8,8.8005,13784,0
2014-10-15,8.745,8.75,8.5,8.734,6334,0
2014-10-16,8.3,8.75,8.3,8.7,15374,0
2014-10-17,8.5,9,8.5,8.75,5523,0
2014-10-20,8.8,10,8.75,9.9,16468,0
2014-10-21,10,10.45,9.8,9.8,12020,0
2014-10-22,9.6,10.1,9,9.985,12469,0
2014-10-23,10.1,10.1,9.25,9.55,4230,0
2014-10-24,9,9.2555,8.4,8.45,31293,0
2014-10-27,8.45,8.95,8,8.85,15706,0
2014-10-28,8.95,9.15,8.6,9.15,8683,0
2014-10-29,9.15,9.15,8.65,8.85,6579,0
2014-10-30,10.4,11,9,9,64057,0
2014-10-31,10.25,10.25,9.4,9.5,14739,0
2014-11-03,9.75,10.395,9.75,10.3,19383,0
2014-11-04,10.4,10.9,10.25,10.5,38349,0
2014-11-05,10.5,10.65,9.4,9.4,25830,0
2014-11-06,9.8,9.8,8.75,8.95,12798,0
2014-11-07,9.3,9.4,8.55,8.8,16459,0
2014-11-10,8.9,9.4,8.9,8.95,10739,0
2014-11-11,9.3,9.3,8.8,8.8,7258,0
2014-11-12,8.75,9.05,8.5,8.5,12774,0
2014-11-13,8.45,9.45,8.3,8.85,26710,0
2014-11-14,8.85,8.9,8.5,8.7,9021,0
2014-11-17,8.7,9.7,8.7,9,5212,0
2014-11-18,9.35,9.35,8.6,8.9,5706,0
2014-11-19,8.9,9.05,8.65,8.85,8114,0
2014-11-20,9.0285,9.0995,8.85,8.95,2967,0
2014-11-21,8.7,9.225,8.7,8.95,4492,0
2014-11-24,9,9.4,8.45,8.47,21127,0
2014-11-25,8.6,8.75,8.25,8.3,6274,0
2014-11-26,8.2495,8.2495,7.705,7.9,12599,0
2014-11-28,7.85,7.85,7.35,7.547,11603,0
2014-12-01,7.5,7.579,6.95,7,25194,0
2014-12-02,7.1,7.7,6.7,7.25,22972,0
2014-12-03,8,8.5185,7.5,7.8,30629,0
2014-12-04,7.8,8,7.5,7.5,9952,0
2014-12-05,7.5,7.526,7.1,7.1,10881,0
2014-12-08,6.95,7.45,6.7,7,30268,0
2014-12-09,6.65,7.47,6.65,7.35,15109,0
2014-12-10,7.45,7.5,7,7.1,8113,0
2014-12-11,7.2,7.4,7,7.4,15919,0
2014-12-12,7.35,8.55,7.157,8.2,32392,0
2014-12-15,8.2,8.2,7.15,7.2,12819,0
2014-12-16,7,7.8,7,7.3,13975,0
2014-12-17,7.35,7.6,7,7.25,9513,0
2014-12-18,7.1,7.9,7.1,7.35,10719,0
2014-12-19,7.25,8.05,7.25,7.85,15612,0
2014-12-22,8.2,8.3,7.65,7.65,17044,0
2014-12-23,7.45,7.6495,7.1,7.45,19334,0
2014-12-24,7.75,7.75,7.5,7.5,3143,0
2014-12-26,7.5,7.75,7.3,7.45,5191,0
2014-12-29,7.45,7.45,7,7,18558,0
2014-12-30,7,7.5,6.9,7.45,27006,0
2014-12-31,7.45,7.45,7.1,7.15,14620,0
2015-01-02,7.35,7.5995,7,7,5244,0
2015-01-05,7.25,7.5,7.09,7.35,7037,0
2015-01-06,7.35,7.735,7.25,7.584,7718,0
2015-01-07,7.45,7.86,7.45,7.45,5737,0
2015-01-08,7.45,7.6,7.3,7.35,7845,0
2015-01-09,7.25,7.835,7.25,7.5005,9175,0
2015-01-12,7.85,7.9,7.15,7.25,24848,0
2015-01-13,7.15,7.3,6.85,6.95,20517,0
2015-01-14,7.4,7.4,6.65,7,20232,0
2015-01-15,7.25,7.25,6.3,6.65,18590,0
2015-01-16,6.65,6.75,6.05,6.2,30439,0
2015-01-20,5.75,6.15,5.4,5.7,36973,0
2015-01-21,4.35,4.45,4.025,4.125,455236,0
2015-01-22,4.195,4.195,4,4,117529,0
2015-01-23,4,4.1625,3.95,4.1625,70241,0
2015-01-26,4.45,4.45,4.05,4.2,49192,0
2015-01-27,4.25,4.25,4.05,4.06,76391,0
2015-01-28,4.2,4.2,4.05,4.05,25779,0
2015-01-29,4.25,4.25,3.85,3.85,36483,0
2015-01-30,4,4.1,3.8,3.95,20352,0
2015-02-02,4.15,4.2,3.95,4.2,46442,0
2015-02-03,4.25,4.25,4.025,4.225,31050,0
2015-02-04,4.2,4.2495,4.075,4.165,12092,0
2015-02-05,4.15,4.2005,4.025,4.1025,37215,0
2015-02-06,4.15,4.2495,4.05,4.05,33810,0
2015-02-09,4.1,4.18,4.015,4.1,45252,0
2015-02-10,4.1,4.1995,4.015,4.05,34278,0
2015-02-11,4.1,4.2,4.05,4.15,20240,0
2015-02-12,4.1,4.22,4.05,4.05,22444,0
2015-02-13,4.025,4.05,3.975,3.9755,39871,0
2015-02-17,4.15,4.15,3.9,4.03,61893,0
2015-02-18,4.2,4.2,3.9505,4.05,14680,0
2015-02-19,4.1,4.22,4,4.2,144097,0
2015-02-20,4.25,4.8995,4.22,4.565,417049,0
2015-02-23,4.75,4.75,4.35,4.35,99494,0
2015-02-24,4.3,4.35,3.9,3.9495,127182,0
2015-02-25,3.93,4.35,3.93,4.18,61562,0
2015-02-26,4.2,4.385,4.0425,4.3,57287,0
2015-02-27,4.3,4.385,4.165,4.3,48506,0
2015-03-02,4.3,4.35,4.15,4.3,25340,0
2015-03-03,4.35,4.35,4.25,4.3,30280,0
2015-03-04,4.3,4.65,4.25,4.55,117780,0
2015-03-05,4.6,5.25,4.55,4.7,360760,0
2015-03-06,4.85,4.85,4.6,4.75,67920,0
2015-03-09,4.75,4.8,4.4,4.4,54880,0
2015-03-10,4.4,4.5,4.25,4.25,39380,0
2015-03-11,4.25,4.6,4.15,4.15,28060,0
2015-03-12,4.15,4.35,4.05,4.05,50760,0
2015-03-13,4.5,4.6,4.05,4.3,39260,0
2015-03-16,4.4,4.4,4.05,4.05,26160,0
2015-03-17,4.15,4.2,3.95,3.95,64200,0
2015-03-18,3.95,4.35,3.95,4.2,28980,0
2015-03-19,4.15,4.25,4,4.05,14020,0
2015-03-20,4.2,4.2,4,4.1,19020,0
2015-03-23,4.1,4.2,3.95,4.05,21420,0
2015-03-24,4,4.1,3.95,4,9820,0
2015-03-25,3.9,4.15,3.9,4,19060,0
2015-03-26,4,4.05,3.9,4.05,17040,0
2015-03-27,4,4.25,3.95,4.1,41440,0
2015-03-30,4.15,4.3,4,4.15,16680,0
2015-03-31,4.2,4.2,4,4.2,22613,0
2015-04-01,4.2,4.2,3.95,4.1,19720,0
2015-04-02,4.05,4.2,3.95,4.05,34060,0
2015-04-06,4,4.1,4,4,7160,0
2015-04-07,4.05,4.1,4,4.1,10093,0
2015-04-08,4.1,4.2,4,4.1,10860,0
2015-04-09,4.2,4.2,4.05,4.05,16090,0
2015-04-10,4.2,4.2,4,4.1,7760,0
2015-04-13,4.05,4.1,4,4.05,10320,0
2015-04-14,4.1,4.15,4,4,9700,0
2015-04-15,4.15,4.2,4,4,23768,0
2015-04-16,4.1,4.2,4.05,4.1,17397,0
2015-04-17,4.2,4.2,4.05,4.2,35320,0
2015-04-20,4.292,4.6,4.1995,4.475,93858,0
2015-04-21,4.6,4.6,4.2,4.2465,22711,0
2015-04-22,4.35,4.35,4.15,4.2,35635,0
2015-04-23,4.15,4.25,4.1,4.1,12320,0
2015-04-24,4.15,4.4985,4.15,4.2505,36779,0
2015-04-27,4.3,4.4,4.05,4.2,37520,0
2015-04-28,4.3,4.39,4.0105,4.2,15441,0
2015-04-29,4.2,4.2,4,4,16160,0
2015-04-30,4,4.15,3.8,3.85,37480,0
2015-05-01,3.9,4,3.25,3.6,49360,0
2015-05-04,3.65,3.75,3.6,3.65,14860,0
2015-05-05,3.7,3.75,3.5,3.6,16520,0
2015-05-06,3.7,3.749,3.5,3.5005,18921,0
2015-05-07,3.6,3.75,3.5605,3.75,19636,0
2015-05-08,3.75,3.95,3.75,3.95,22380,0
2015-05-11,4,4.2,3.9,4.2,22860,0
2015-05-12,4.25,4.3395,4.05,4.33,31620,0
2015-05-13,4.35,4.35,4.1,4.3,14100,0
2015-05-14,4.3,4.3,4.15,4.15,13140,0
2015-05-15,4.2,4.35,4.15,4.3,21991,0
2015-05-18,4.05,4.35,4.05,4.2845,14368,0
2015-05-19,4.25,4.35,4.201,4.201,20982,0
2015-05-20,4.3,4.3,4,4.05,19040,0
2015-05-21,4,4.3,4,4.1,16140,0
2015-05-22,4.2,4.3,4.05,4.15,8620,0
2015-05-26,4.105,4.25,4.0505,4.06,20589,0
2015-05-27,4.1,4.4,4.05,4.25,41260,0
2015-05-28,4.325,5.5,4.25,4.452,486041,0
2015-05-29,4.5,4.8,4.45,4.65,65020,0
2015-06-01,4.65,4.8,4.5,4.5,42614,0
2015-06-02,4.6,5.15,4.55,4.85,332244,0
2015-06-03,5.05,6,4.85,5.7,793780,0
2015-06-04,5.8,8.1,5.65,7.15,2051140,0
2015-06-05,7,7.7,6.5,6.75,693780,0
2015-06-08,6.75,9.3,6.4,8.8,2910540,0
2015-06-09,9.7,9.85,7.8,8.2,1961432,0
2015-06-10,8.05,8.2,7.05,7.5,551095,0
2015-06-11,7.8,8.75,7.1,8.65,775985,0
2015-06-12,9.25,9.7,7.65,8.1,1146920,0
2015-06-15,8.1,8.25,7.45,7.55,191460,0
2015-06-16,7.9,8.6,7.85,8.05,327360,0
2015-06-17,7.8,8.05,7.45,7.5,201180,0
2015-06-18,7.7,7.95,7.25,7.6,140360,0
2015-06-19,7.45,7.95,7.4,7.95,138720,0
2015-06-22,7.85,8.25,7.6,7.65,103300,0
2015-06-23,7.6,7.82,7.4,7.6,88636,0
2015-06-24,7.6,7.65,7.25,7.5,111560,0
2015-06-25,7.55,7.55,6.75,6.9,121900,0
2015-06-26,7.8,7.85,7,7.2,120980,0
2015-06-29,7.3,7.9,7,7.15,112600,0
2015-06-30,7.45,7.45,7,7.125,45925,0
2015-07-01,7.05,7.4,7,7.2,89100,0
2015-07-02,7.35,7.75,7.3,7.6,140960,0
2015-07-06,7.5,8.15,7.5,7.9,130300,0
2015-07-07,8.15,8.15,7,7.5,108860,0
2015-07-08,8,8.8,7.75,7.85,782880,0
2015-07-09,8.1,8.45,7.85,7.9,133580,0
2015-07-10,8.2,8.4,7.85,8,80220,0
2015-07-13,8,8.15,7.5,7.65,105580,0
2015-07-14,7.55,7.8,7.35,7.7,118596,0
2015-07-15,7.6,8,7.35,7.6,67938,0
2015-07-16,7.5,7.75,7.25,7.35,80100,0
2015-07-17,7.3,7.55,7.3,7.35,42980,0
2015-07-20,7.5,7.6,7.3,7.3,35860,0
2015-07-21,7.15,7.45,7.15,7.2,32460,0
2015-07-22,7.35,7.4,7.15,7.2,44020,0
2015-07-23,7.3,7.5,7.2,7.3,41220,0
2015-07-24,7.35,7.7,7.3,7.5,81020,0
2015-07-27,7.75,8.25,7.45,7.75,131360,0
2015-07-28,7.8,8.35,7.8,8.05,115800,0
2015-07-29,8.3,9.55,8.2,9.15,482640,0
2015-07-30,9.55,9.65,8.65,8.85,271000,0
2015-07-31,7.35,7.75,7.05,7.15,240300,0
2015-08-03,7.25,7.5,6.9,7.05,109549,0
2015-08-04,6.9,7,6.3,6.45,169520,0
2015-08-05,6.35,6.45,5.75,5.95,172720,0
2015-08-06,5.8,5.9,5.7505,5.8,54343,0
2015-08-07,5.95,6.2,5.75,5.85,60900,0
2015-08-10,5.75,5.95,5.3,5.35,131420,0
2015-08-11,5.2,5.925,5.1,5.7,71415,0
2015-08-12,5.65,5.85,5.3,5.35,50960,0
2015-08-13,5.5,6.5,5.45,6.45,77280,0
2015-08-14,6.45,6.45,5.85,6,75220,0
2015-08-17,6.1,6.2,5.75,6.15,35700,0
2015-08-18,6.1,6.15,5.75,5.85,28900,0
2015-08-19,6.45,6.45,5.5,5.85,61860,0
2015-08-20,5.85,6,5.5,6,32240,0
2015-08-21,5.9,6,5.5,5.8,67880,0
2015-08-24,5.05,5.7,5,5.25,72373,0
2015-08-25,5.5,5.95,5.15,5.5,108220,0
2015-08-26,5.5,6.35,5.25,5.55,187480,0
2015-08-27,5.7,5.95,5.65,5.9,20380,0
2015-08-28,5.95,5.95,5.55,5.9,22780,0
2015-08-31,5.65,6.4,5.55,6.05,118500,0
2015-09-01,6.05,6.1,5.75,6.1,16800,0
2015-09-02,6.05,6.35,5.9,6.2,17800,0
2015-09-03,6.25,6.45,6,6.1,43140,0
2015-09-04,6.1,6.4,5.75,6.1,135840,0
2015-09-08,6.3,6.3,5.75,5.75,25960,0
2015-09-09,5.65,6,5.65,5.8,33900,0
2015-09-10,5.8,6,5.75,5.875,20267,0
2015-09-11,5.9,5.9,5.75,5.9,9760,0
2015-09-14,5.85,5.9,5.7,5.7,8400,0
2015-09-15,5.9,5.9,5.7,5.9,14540,0
2015-09-16,5.9,6,5.75,5.95,18840,0
2015-09-17,5.95,6.05,5.8,5.85,41306,0
2015-09-18,5.8,6,5.75,6,52680,0
2015-09-21,6.05,6.4,6,6.25,34060,0
2015-09-22,6.2,6.4,5.95,6,19960,0
2015-09-23,6.1,6.2,5.95,6.1,7996,0
2015-09-24,6,6.9,5.5,6.9,117846,0
2015-09-25,6.8,7.2,6.5,6.9,69720,0
2015-09-28,6.8,7,6.3,6.55,36710,0
2015-09-29,6.7,6.7,6.15,6.35,23820,0
2015-09-30,6.4,6.5,6.15,6.45,23400,0
2015-10-01,6.45,6.5,6.1,6.2,12500,0
2015-10-02,6.25,6.55,6,6.5,22300,0
2015-10-05,6.65,6.65,5.9495,6.05,34328,0
2015-10-06,6.2,6.55,5.8,5.9,27320,0
2015-10-07,6,6.75,5.8,6.25,28440,0
2015-10-08,6.25,6.25,5.9,5.95,23720,0
2015-10-09,6.05,6.2,5.85,6.1,10400,0
2015-10-12,6.25,6.25,6,6,5667,0
2015-10-13,6.1,6.1,5.8,5.85,18820,0
2015-10-14,5.85,5.95,5.75,5.8,11400,0
2015-10-15,5.9,6,5.7,5.95,21360,0
2015-10-16,6,6,5.8,6,21660,0
2015-10-19,5.55,6,5.55,5.95,18407,0
2015-10-20,6,6.25,5.95,6,30170,0
2015-10-21,6.05,6.25,5.75,5.95,33720,0
2015-10-22,6.6,7,5.95,6.1,79960,0
2015-10-23,6.25,6.4,6,6.35,22900,0
2015-10-26,6.4,6.45,6.1,6.2,10580,0
2015-10-27,6.15,6.15,6,6,17240,0
2015-10-28,6,6.2,6,6.05,4480,0
2015-10-29,6.15,6.2,5.8,6.1,18700,0
2015-10-30,6,6.2,5.95,6.1,9340,0
2015-11-02,6.15,6.4,6,6.3,19517,0
2015-11-03,6.2,6.5,6.1,6.4,30240,0
2015-11-04,6.4,6.5,6.05,6.3,28661,0
2015-11-05,6.3,6.4,6.05,6.1,43640,0
2015-11-06,6.15,6.2,5.8,5.95,30800,0
2015-11-09,5.95,6.15,5.95,5.95,17639,0
2015-11-10,6,6.15,5.85,6,7640,0
2015-11-11,6.1,6.1,5.85,5.9,14580,0
2015-11-12,5.9,6,5.9,6,8720,0
2015-11-13,5.95,6,5.4,5.5,28060,0
2015-11-16,5.7,5.8,5.5,5.7,11040,0
2015-11-17,5.8,5.95,5.5,5.75,19500,0
2015-11-18,5.75,5.75,5.65,5.65,8200,0
2015-11-19,5.7,5.9,5.65,5.8,17100,0
2015-11-20,5.8,5.9,5.75,5.8,15700,0
2015-11-23,5.9,5.9,5.75,5.8,11020,0
2015-11-24,5.75,5.9,5.5,5.7,23400,0
2015-11-25,5.8,5.9,5.75,5.85,21200,0
2015-11-27,5.95,5.95,5.8,5.95,6620,0
2015-11-30,5.9,6.9,5.75,6.2,310220,0
2015-12-01,6.3,6.35,5.95,6.2,38407,0
2015-12-02,6.2,6.25,5.95,6.05,24635,0
2015-12-03,5.9,6.05,5.85,5.95,32913,0
2015-12-04,5.95,6,5.7,5.8,25400,0
2015-12-07,5.85,6,5.65,5.8,18580,0
2015-12-08,5.8,5.8,5.6,5.75,13649,0
2015-12-09,5.65,5.85,5.65,5.7,6220,0
2015-12-10,5.75,5.75,5.6,5.75,8880,0
2015-12-11,5.9,5.9,5.65,5.7,19740,0
2015-12-14,5.75,5.8,5.7,5.75,11074,0
2015-12-15,5.85,5.85,5.5,5.6,14840,0
2015-12-16,5.6,5.7,5.5,5.5,15460,0
2015-12-17,6.75,6.8,5.6,5.7,183400,0
2015-12-18,5.75,5.8,5.6,5.6,29120,0
2015-12-21,5.7,5.7,5.5,5.55,29460,0
2015-12-22,5.6,6,5.5,5.8,48837,0
2015-12-23,6,6,5.65,5.8,27920,0
2015-12-24,5.95,5.95,5.75,5.8,8471,0
2015-12-28,5.95,5.95,5.7,5.8,151977,0
2015-12-29,5.8,5.95,5.75,5.85,19389,0
2015-12-30,5.9,5.95,5.7,5.7,15367,0
2015-12-31,5.75,5.9,5.6,5.75,29113,0
2016-01-04,5.85,5.9,5.6,5.75,21518,0
2016-01-05,5.8,5.8,5.6,5.6,23962,0
2016-01-06,5.65,6.25,5.6,5.95,153392,0
2016-01-07,5.85,5.85,5.55,5.65,58932,0
2016-01-08,5.75,5.8,5.15,5.25,49254,0
2016-01-11,5.15,5.3,4.8,4.8,60023,0
2016-01-12,5.05,5.05,4.35,4.45,42608,0
2016-01-13,4.3,5,4.25,4.75,41368,0
2016-01-14,4.605,4.7995,4.25,4.7125,24328,0
2016-01-15,4.75,4.75,4.5,4.5,19546,0
2016-01-19,4.6,4.7,4.1,4.35,29180,0
2016-01-20,4.25,4.45,4,4.2,28794,0
2016-01-21,4.295,4.6,4.155,4.6,17384,0
2016-01-22,4.8,5.169,4.75,4.91,65661,0
2016-01-25,5.05,5.25,5,5,22148,0
2016-01-26,5.1,5.5,5.1,5.4,25159,0
2016-01-27,5.5,6.05,5.406,6,63936,0
2016-01-28,6.2,6.95,5.997,6.8495,114583,0
2016-01-29,6.85,7.1495,5.35,6.25,98607,0
2016-02-01,6.1,6.25,5.8,5.85,32065,0
2016-02-02,5.9,6.2495,5.75,5.9,33641,0
2016-02-03,6,6.25,5.8,6,25148,0
2016-02-04,6.3,6.65,5.9,6.2,46631,0
2016-02-05,5.9,5.9495,5.5,5.6,47174,0
2016-02-08,5.5,5.5,4.26,4.6,98056,0
2016-02-09,4.65,5.6,4.6,4.8005,46914,0
2016-02-10,5.05,5.4,4.8,4.95,22749,0
2016-02-11,5,5,4.55,4.7,22210,0
2016-02-12,4.75,4.8995,4.644,4.7,9376,0
2016-02-16,5.2,5.2,4.8005,4.95,16490,0
2016-02-17,5.1,5.2,4.875,5.1,23575,0
2016-02-18,5.25,5.25,4.8995,5,19862,0
2016-02-19,5.05,5.15,4.85,4.85,6293,0
2016-02-22,4.85,5.2,4.85,4.951,25708,0
2016-02-23,5.05,5.25,4.854,4.95,9719,0
2016-02-24,5.05,5.05,4.85,4.8585,14044,0
2016-02-25,4.9,5.107,4.85,5,7276,0
2016-02-26,4.94,5,4.85,5,4242,0
2016-02-29,5,5.05,4.9,4.9505,13944,0
2016-03-01,5,5,4.75,4.75,31012,0
2016-03-02,4.7725,4.9995,4.66,4.85,20006,0
2016-03-03,5,5.15,4.854,5,37028,0
2016-03-04,5.15,5.15,5,5.05,22201,0
2016-03-07,5.15,5.45,5.05,5.35,33538,0
2016-03-08,5.45,5.5,5.2005,5.45,16515,0
2016-03-09,5.5,5.7,5.406,5.7,16718,0
2016-03-10,5.8,6,5.35,5.7,37370,0
2016-03-11,5.85,5.95,5.5,5.65,15697,0
2016-03-14,5.65,5.9,5.4,5.5,15741,0
2016-03-15,5.65,5.65,5.4,5.55,13962,0
2016-03-16,5.55,5.75,5.25,5.3055,35835,0
2016-03-17,5.45,5.5,5,5,57683,0
2016-03-18,4.9,5.2,4.75,5,83785,0
2016-03-21,5.05,5.05,4.8505,4.977,22659,0
2016-03-22,5,5.05,4.8505,4.95,32834,0
2016-03-23,5.05,5.2,4.95,5,56786,0
2016-03-24,5.05,5.15,4.8,4.8,25437,0
2016-03-28,4.993,5,4.7,4.8,73362,0
2016-03-29,4.85,4.94,4.8,4.801,22658,0
2016-03-30,4.999,4.999,4.8,4.9,19396,0
2016-03-31,5,5,4.66,4.7715,33872,0
2016-04-01,4.85,4.89,4.6,4.65,24477,0
2016-04-04,4.7,4.75,4.15,4.1505,72519,0
2016-04-05,4,4.548,4,4.1,37632,0
2016-04-06,4.1,4.42,4.0995,4.15,30996,0
2016-04-07,4.42,4.45,4.3,4.4,28684,0
2016-04-08,4.4,4.425,4.25,4.4,27309,0
2016-04-11,4.4,4.5,4.25,4.5,21316,0
2016-04-12,4.5,4.75,4.5,4.65,31625,0
2016-04-13,5.05,5.3,4.75,4.8,77200,0
2016-04-14,4.8,5.1,4.6,4.8,21807,0
2016-04-15,4.75,4.8,4.6,4.65,17662,0
2016-04-18,4.65,4.775,4.6,4.65,11904,0
2016-04-19,4.65,4.7495,4.6055,4.65,11743,0
2016-04-20,5.9,6.65,5.5,5.5,2113446,0
2016-04-21,5.75,5.75,5.4,5.475,232323,0
2016-04-22,5.5,5.5,5.2,5.35,161422,0
2016-04-25,5.3,5.35,4.9,5.05,115201,0
2016-04-26,5,5.25,4.8,5.2,98482,0
2016-04-27,5.3,5.3,4.805,5.05,79782,0
2016-04-28,5,5.1,4.9025,5,36855,0
2016-04-29,5,5,4.9,4.95,21836,0
2016-05-02,5,5.05,4.8,5.05,55858,0
2016-05-03,5,5.1,4.85,5.1,40270,0
2016-05-04,5.2,5.3,5,5.15,89409,0
2016-05-05,5.25,5.4,5.05,5.1,53260,0
2016-05-06,5,5.15,5,5.05,31833,0
2016-05-09,5.15,5.15,5,5.1,18488,0
2016-05-10,5.15,5.1995,5.05,5.05,33594,0
2016-05-11,5.05,5.2,5,5.05,17728,0
2016-05-12,5.1,5.15,5,5,32226,0
2016-05-13,5,5.1,4.95,5.1,21295,0
2016-05-16,5.1,5.15,5,5.1,21809,0
2016-05-17,5.05,5.05,4.9,4.9995,27980,0
2016-05-18,4.97,5.05,4.925,4.9885,22742,0
2016-05-19,4.925,5,4.805,5,21765,0
2016-05-20,4.85,5,4.805,4.85,15164,0
2016-05-23,4.9,4.9775,4.805,4.8555,7096,0
2016-05-24,4.95,4.95,4.85,4.85,19509,0
2016-05-25,4.9,4.95,4.85,4.9485,13129,0
2016-05-26,4.9485,4.9495,4.85,4.875,7915,0
2016-05-27,4.9005,4.901,4.805,4.805,20656,0
2016-05-31,4.805,4.9,4.805,4.85,10748,0
2016-06-01,4.85,4.9,4.8,4.8205,8508,0
2016-06-02,4.8,4.8375,4.8,4.8,15974,0
2016-06-03,4.8025,4.85,4.8,4.8495,12573,0
2016-06-06,4.9,4.9,4.851,4.895,5743,0
2016-06-07,4.95,4.95,4.9,4.9005,13649,0
2016-06-08,4.9,5.1,4.85,4.95,59578,0
2016-06-09,5,5,4.802,4.815,13770,0
2016-06-10,4.85,5,4.8,4.8,11020,0
2016-06-13,4.85,5.1,4.8,4.945,62439,0
2016-06-14,5,5,4.85,4.8875,10513,0
2016-06-15,4.855,4.9,4.85,4.9,14254,0
2016-06-16,4.81,4.9,4.8,4.85,30819,0
2016-06-17,4.85,4.9,4.75,4.85,52511,0
2016-06-20,4.895,4.895,4.7,4.7,26602,0
2016-06-21,4.75,4.8,4.55,4.55,16166,0
2016-06-22,4.5,4.55,4,4.1505,154565,0
2016-06-23,4.15,4.25,4.1,4.15,24310,0
2016-06-24,4.1,4.35,3.9,4.2765,54908,0
2016-06-27,4.19,4.84,3.8501,3.97,54315,0
2016-06-28,3.95,4.3395,3.8,4.1,25712,0
2016-06-29,4.11,4.27,3.76,3.99,108053,0
2016-06-30,4,4.1,3.89,4.01,17507,0
2016-07-01,4.04,4.2,3.99,4.19,38384,0
2016-07-05,4.18,4.24,4.11,4.14,14788,0
2016-07-06,4.3,4.7699,4.21,4.48,129311,0
2016-07-07,4.45,4.45,4.26,4.3797,16829,0
2016-07-08,4.37,4.37,4.2756,4.32,21464,0
2016-07-11,4.28,4.28,4.1,4.1293,50068,0
2016-07-12,4.12,4.28,4.01,4.256,38516,0
2016-07-13,4.24,4.39,4.204,4.34,13864,0
2016-07-14,4.29,4.4,4.15,4.23,30116,0
2016-07-15,4.25,4.5,4.25,4.43,30931,0
2016-07-18,4.48,4.48,4.2901,4.32,10912,0
2016-07-19,4.36,4.45,4.3119,4.43,16763,0
2016-07-20,4.42,4.47,4.35,4.4381,7648,0
2016-07-21,4.42,4.51,4.39,4.474,15701,0
2016-07-22,4.46,4.638,4.2,4.62,102466,0
2016-07-25,4.67,4.67,4.45,4.62,36334,0
2016-07-26,4.63,4.63,4.505,4.59,10467,0
2016-07-27,4.5,4.88,4.5,4.71,96423,0
2016-07-28,4.94,4.98,4.61,4.74,169993,0
2016-07-29,4.8,4.85,4.1,4.288,93586,0
2016-08-01,4.25,4.25,3.85,3.9,77200,0
2016-08-02,3.93,3.93,3.65,3.7,36308,0
2016-08-03,3.68,3.73,3.57,3.73,25192,0
2016-08-04,3.76,3.79,3.613,3.68,36575,0
2016-08-05,3.62,3.75,3.62,3.75,38891,0
2016-08-08,3.74,3.88,3.7155,3.8059,14876,0
2016-08-09,3.84,3.96,3.8,3.88,10664,0
2016-08-10,3.88,4.04,3.7828,3.85,12659,0
2016-08-11,4.07,4.2,3.7944,3.85,24344,0
2016-08-12,3.83,3.87,3.7,3.78,16980,0
2016-08-15,3.79,3.79,3.65,3.79,26714,0
2016-08-16,3.75,3.8,3.62,3.67,12632,0
2016-08-17,3.72,3.7999,3.68,3.68,30545,0
2016-08-18,3.69,3.76,3.64,3.68,6975,0
2016-08-19,3.65,3.87,3.65,3.66,17677,0
2016-08-22,3.7,3.88,3.69,3.87,27509,0
2016-08-23,3.92,4.12,3.91,3.9799,66016,0
2016-08-24,4.35,4.75,4.2,4.55,817786,0
2016-08-25,4.57,4.6,4.2553,4.49,106877,0
2016-08-26,4.45,4.48,4.14,4.29,44727,0
2016-08-29,4.29,4.325,4.14,4.1699,27245,0
2016-08-30,4.25,4.26,3.99,4.12,25474,0
2016-08-31,4.07,4.15,3.96,4.09,28727,0
2016-09-01,4.04,4.15,3.98,4.13,15506,0
2016-09-02,4.1,4.14,4.0101,4.12,13463,0
2016-09-06,4.15,4.2,4.11,4.18,31319,0
2016-09-07,4.18,4.27,4.03,4.13,71923,0
2016-09-08,4.16,4.39,4.16,4.34,29771,0
2016-09-09,4.36,4.48,4.25,4.29,25719,0
2016-09-12,4.3,4.45,4.3,4.34,15137,0
2016-09-13,4.38,4.38,4.28,4.3,9027,0
2016-09-14,4.34,4.46,4.34,4.44,30998,0
2016-09-15,4.49,4.49,4.15,4.3999,17232,0
2016-09-16,4.42,4.42,4.3,4.35,24047,0
2016-09-19,4.34,4.344,4.06,4.15,35983,0
2016-09-20,4.107,4.19,4.08,4.11,17093,0
2016-09-21,4.12,4.2329,4.08,4.08,19316,0
2016-09-22,4.12,4.1299,4.09,4.1,13490,0
2016-09-23,4.13,4.1559,4.08,4.14,12449,0
2016-09-26,4.14,4.35,4.08,4.2,59243,0
2016-09-27,4.17,4.18,4.1001,4.18,12052,0
2016-09-28,4.13,4.29,4.1,4.25,23651,0
2016-09-29,4.26,4.35,4.2,4.3,68494,0
2016-09-30,4.3,4.4,4.3,4.34,39537,0
2016-10-03,4.31,4.35,4.231,4.2701,5889,0
2016-10-04,4.29,4.29,4.22,4.2599,19006,0
2016-10-05,4.22,4.2599,4.11,4.11,25273,0
2016-10-06,4.12,4.2975,4.12,4.24,27044,0
2016-10-07,4.28,4.3367,4.12,4.2,27818,0
2016-10-10,4.19,4.41,4.19,4.35,45522,0
2016-10-11,4.32,4.41,4.24,4.2626,12712,0
2016-10-12,4.2648,4.2648,4.0939,4.16,10019,0
2016-10-13,4.18,4.29,3.93,3.93,49377,0
2016-10-14,3.96,4.07,3.93,3.93,17286,0
2016-10-17,3.93,3.993,3.9132,3.93,10759,0
2016-10-18,3.942,4.05,3.93,4.05,18162,0
2016-10-19,4.02,4.04,3.94,4,10769,0
2016-10-20,4,4.0388,3.95,3.965,11609,0
2016-10-21,3.976,4.0249,3.965,4,9570,0
2016-10-24,4,4.0901,3.97,4.0795,22165,0
2016-10-25,4.03,4.08,3.982,4.03,3298,0
2016-10-26,4.05,4.087,4.0301,4.0812,17300,0
2016-10-27,4.09,4.09,3.987,4.02,10989,0
2016-10-28,4.06,4.1,3.981,4.01,5456,0
2016-10-31,3.96,4.119,3.95,4,71821,0
2016-11-01,5.55,5.65,4.8,5.04,1551547,0
2016-11-02,4.85,5.24,4.61,4.8,574963,0
2016-11-03,4.8,4.82,4.51,4.55,88374,0
2016-11-04,5,5,4.4425,4.52,326512,0
2016-11-07,4.57,4.6205,4.45,4.46,63686,0
2016-11-08,4.57,4.586,4.43,4.5,53619,0
2016-11-09,4.44,4.5,4.43,4.5,49559,0
2016-11-10,4.47,4.5498,4.45,4.47,30156,0
2016-11-11,4.6,4.6,4.45,4.52,86353,0
2016-11-14,4.5,4.79,4.5,4.77,65797,0
2016-11-15,4.66,4.85,4.6501,4.83,45986,0
2016-11-16,4.78,4.9,4.7799,4.9,34257,0
2016-11-17,4.94,4.96,4.8601,4.95,19440,0
2016-11-18,4.97,4.97,4.5,4.82,60736,0
2016-11-21,4.88,4.88,4.658,4.84,39265,0
2016-11-22,4.8,4.85,4.7,4.71,18326,0
2016-11-23,4.72,4.8399,4.72,4.79,11165,0
2016-11-25,4.8,4.85,4.7,4.7,13804,0
2016-11-28,4.65,4.8499,4.65,4.81,29993,0
2016-11-29,4.73,4.83,4.711,4.7639,12053,0
2016-11-30,4.81,4.85,4.7101,4.81,22729,0
2016-12-01,4.85,4.95,4.73,4.89,62805,0
2016-12-02,4.93,4.96,4.87,4.87,14575,0
2016-12-05,4.82,4.95,4.81,4.95,13798,0
2016-12-06,4.9,5.15,4.9,4.9,14186,0
2016-12-07,4.799,4.99,4.65,4.97,73680,0
2016-12-08,4.71,4.919,4.71,4.85,53204,0
2016-12-09,4.92,5,4.85,5,11281,0
2016-12-12,5,5.1,4.9,4.9,14770,0
2016-12-13,4.9,5.01,4.9,4.95,20184,0
2016-12-14,4.99,4.99,4.87,4.95,21020,0
2016-12-15,4.93,4.99,4.89,4.95,37468,0
2016-12-16,4.97,5.17,4.97,5.12,32373,0
2016-12-19,5.12,5.2,5,5.2,17525,0
2016-12-20,5.25,5.26,5.02,5.24,24975,0
2016-12-21,5.25,5.25,5.09,5.15,16337,0
2016-12-22,5.1,5.18,5.03,5.05,17607,0
2016-12-23,5.1202,5.2204,5.03,5.06,13634,0
2016-12-27,5.0767,5.14,5.05,5.1072,8006,0
2016-12-28,5.0765,5.14,5.03,5.09,20518,0
2016-12-29,5.13,5.17,5.04,5.05,7419,0
2016-12-30,5,5.09,4.86,5.04,53386,0
2017-01-03,5.03,5.15,5.03,5.14,9190,0
2017-01-04,5.14,5.2,5.09,5.13,18125,0
2017-01-05,5.09,5.1836,5.087,5.13,11295,0
2017-01-06,5.16,5.19,5.08,5.1,13092,0
2017-01-09,5.08,5.1009,5.08,5.0888,8631,0
2017-01-10,5.08,5.2,5.08,5.14,14900,0
2017-01-11,5.14,5.3,5.13,5.19,12114,0
2017-01-12,5.21,5.28,5.09,5.12,15831,0
2017-01-13,5.17,5.27,5.12,5.12,6185,0
2017-01-17,5.13,5.19,5.12,5.15,20927,0
2017-01-18,5.2,5.2,5.08,5.08,7952,0
2017-01-19,5.08,5.1806,5.08,5.15,22582,0
2017-01-20,5.19,5.19,5.08,5.15,59922,0
2017-01-23,5.12,5.2448,5.12,5.235,12182,0
2017-01-24,5.26,5.3,5.1204,5.18,49054,0
2017-01-25,5.24,5.65,5.1462,5.42,67141,0
2017-01-26,5.52,5.83,5.52,5.78,132400,0
2017-01-27,5.73,6,5.61,5.99,64165,0
2017-01-30,6,6,5.7902,6,39332,0
2017-01-31,6,6.33,5.801,6.25,66340,0
2017-02-01,6.33,6.35,6.15,6.331,21098,0
2017-02-02,6.35,6.4327,6.3,6.34,17289,0
2017-02-03,6.35,6.4,6.31,6.4,18427,0
2017-02-06,6.4,6.64,6.3718,6.59,68848,0
2017-02-07,6.59,6.79,6.5101,6.5893,38638,0
2017-02-08,6.51,6.64,6.44,6.6301,36228,0
2017-02-09,6.65,6.6592,6.45,6.59,21874,0
2017-02-10,6.8,7.35,6.8,7.27,287927,0
2017-02-13,7.35,7.35,7.1636,7.27,36491,0
2017-02-14,7.25,7.25,6.8,7.06,38109,0
2017-02-15,6.91,6.9788,6.6,6.72,65289,0
2017-02-16,6.64,6.95,6.6301,6.68,23476,0
2017-02-17,6.61,6.93,6.61,6.85,18900,0
2017-02-21,6.75,7.25,6.74,7.1711,35707,0
2017-02-22,7.13,7.1601,6.8415,6.91,14626,0
2017-02-23,6.77,6.9,6.7,6.797,17900,0
2017-02-24,6.81,6.9062,6.75,6.9,14222,0
2017-02-27,6.893,7,6.8263,6.9719,49294,0
2017-02-28,7.1,7.1,7.02,7.05,20765,0
2017-03-01,7,7.25,7,7.04,74922,0
2017-03-02,7.1,7.1,6.71,6.786,48794,0
2017-03-03,6.78,6.96,6.65,6.7,16549,0
2017-03-06,6.75,6.93,6.7077,6.8,11259,0
2017-03-07,6.9,6.91,6.7,6.76,16052,0
2017-03-08,6.8,7.08,6.72,6.9,19732,0
2017-03-09,6.932,6.98,6.911,6.943,10343,0
2017-03-10,6.9,7.2,6.9,7.12,83902,0
2017-03-13,7.1,7.5,6.9,7.3599,149556,0
2017-03-14,7.4,7.8,7.15,7.22,73914,0
2017-03-15,7.17,7.49,7.17,7.35,55571,0
2017-03-16,7.34,8,7.34,7.919,130121,0
2017-03-17,7.99,7.99,7.69,7.91,37399,0
2017-03-20,7.92,7.92,7.53,7.53,25507,0
2017-03-21,7.52,7.52,7.1853,7.275,24353,0
2017-03-22,7.28,7.28,7.16,7.25,11689,0
2017-03-23,7.26,7.28,7.05,7.06,28262,0
2017-03-24,7.09,7.23,7.0501,7.0899,7341,0
2017-03-27,7.05,7.47,7.05,7.11,119731,0
2017-03-28,7.26,7.26,7.05,7.08,48548,0
2017-03-29,8.23,8.2477,7.1001,7.23,326194,0
2017-03-30,7.4,7.4,7.0875,7.13,35517,0
2017-03-31,7.2,7.2392,7.06,7.17,68928,0
2017-04-03,7.16,7.17,7.06,7.06,51839,0
2017-04-04,7.06,7.15,7.05,7.14,28187,0
2017-04-05,7.1,7.16,6.72,6.97,112169,0
2017-04-06,6.9,6.9,6.56,6.86,20059,0
2017-04-07,6.8,7.11,6.8,6.86,32750,0
2017-04-10,6.8,7.0497,6.8,7.0099,13346,0
2017-04-11,7.02,7.14,6.84,6.88,30492,0
2017-04-12,6.9,7.14,6.881,7.13,11734,0
2017-04-13,7.1331,7.35,6.945,6.945,60309,0
2017-04-17,6.95,7.2036,6.95,7.05,16957,0
2017-04-18,7,7.03,6.94,6.94,12420,0
2017-04-19,6.98,7.01,6.8812,6.97,14891,0
2017-04-20,7,7.16,6.93,6.93,25472,0
2017-04-21,7.1018,7.1018,6.91,6.99,19103,0
2017-04-24,7.03,7.17,6.91,6.91,25188,0
2017-04-25,6.87,6.95,6.61,6.63,41880,0
2017-04-26,6.7,6.9154,6.65,6.71,15857,0
2017-04-27,6.65,6.7201,6.65,6.65,10380,0
2017-04-28,6.64,6.789,6.64,6.78,16219,0
2017-05-01,6.8,6.89,6.66,6.79,14855,0
2017-05-02,6.7001,6.7999,6.68,6.742,10995,0
2017-05-03,6.71,6.71,6.6,6.6,18472,0
2017-05-04,6.56,6.6634,6.25,6.55,32390,0
2017-05-05,6.5828,6.64,6.55,6.56,8709,0
2017-05-08,6.51,6.6994,6.42,6.44,19393,0
2017-05-09,6.69,6.9491,6.45,6.93,24051,0
2017-05-10,6.8999,6.8999,6.634,6.84,6677,0
2017-05-11,6.76,6.9,6.48,6.68,10578,0
2017-05-12,6.68,6.8,6.67,6.69,5574,0
2017-05-15,6.7,6.8923,6.62,6.62,7108,0
2017-05-16,6.62,6.93,6.62,6.93,13984,0
2017-05-17,6.67,6.8753,6.66,6.81,11197,0
2017-05-18,6.66,6.6634,6.52,6.52,15414,0
2017-05-19,6.53,6.7965,6.53,6.7965,3250,0
2017-05-22,6.8,6.8,6.6177,6.78,4728,0
2017-05-23,6.76,6.7787,6.61,6.65,4535,0
2017-05-24,6.62,6.6997,6.5075,6.63,14278,0
2017-05-25,6.62,6.95,6.62,6.75,15299,0
2017-05-26,6.79,6.79,6.6908,6.77,3998,0
2017-05-30,6.78,6.78,6.5831,6.63,9384,0
2017-05-31,6.65,7.11,6.62,7.03,31030,0
2017-06-01,7.1,7.11,6.791,6.8,15053,0
2017-06-02,6.9,7.4099,6.9,7.36,57723,0
2017-06-05,7.32,7.75,7.03,7.75,52512,0
2017-06-06,7.42,7.68,7,7.18,89104,0
2017-06-07,7.153,7.4,7.05,7.05,43695,0
2017-06-08,7.01,7.09,6.8369,7.09,21917,0
2017-06-09,7.03,7.1447,6.95,7,12086,0
2017-06-12,7.0427,7.21,6.88,7.05,6186,0
2017-06-13,6.9101,7.16,6.9101,6.96,10692,0
2017-06-14,6.9,7.03,6.8,6.86,12824,0
2017-06-15,6.8,6.9395,6.8,6.83,10853,0
2017-06-16,6.8,6.8448,6.72,6.72,20581,0
2017-06-19,6.736,6.75,6.66,6.7,18208,0
2017-06-20,6.7,6.7,6.6201,6.69,15970,0
2017-06-21,6.65,6.66,6.5308,6.62,16810,0
2017-06-22,6.63,6.9422,6.6,6.85,22743,0
2017-06-23,6.75,7.07,6.7397,6.97,28892,0
2017-06-26,6.9,6.9913,6.66,6.78,13397,0
2017-06-27,6.9,7.07,6.63,6.76,37925,0
2017-06-28,7,7.2,6.757,6.85,38225,0
2017-06-29,6.82,6.96,6.66,6.94,16275,0
2017-06-30,6.69,6.96,6.62,6.62,7318,0
2017-07-03,6.63,7,6.63,7,6434,0
2017-07-05,6.73,6.95,6.73,6.87,13597,0
2017-07-06,6.81,6.93,6.66,6.85,4678,0
2017-07-07,6.79,6.89,6.71,6.8761,3427,0
2017-07-10,7,7,6.75,6.82,15083,0
2017-07-11,6.84,6.98,6.52,6.53,24018,0
2017-07-12,6.5,6.9,5.95,6.66,75930,0
2017-07-13,6.8,7.19,6.69,6.91,53945,0
2017-07-14,7.01,7.1693,6.9,7.05,30549,0
2017-07-17,7.01,7.05,6.96,7.05,11271,0
2017-07-18,7.0188,7.04,6.9,6.91,11181,0
2017-07-19,6.86,7,6.86,7,8359,0
2017-07-20,6.94,6.98,6.87,6.91,2764,0
2017-07-21,6.87,6.91,6.61,6.66,15056,0
2017-07-24,6.8,6.8,6.5503,6.77,14021,0
2017-07-25,7,7,6.62,6.68,6702,0
2017-07-26,6.69,6.84,6.62,6.8,8442,0
2017-07-27,6.8,6.8,6.52,6.74,13371,0
2017-07-28,6.65,6.7234,6.55,6.55,3017,0
2017-07-31,6.61,6.81,6.6,6.72,9061,0
2017-08-01,6.68,6.74,6.55,6.59,5945,0
2017-08-02,6.58,6.73,6.461,6.69,15423,0
2017-08-03,6.6,6.716,6.6,6.668,6070,0
2017-08-04,6.65,6.87,6.65,6.87,12170,0
2017-08-07,6.82,6.8799,6.756,6.8,16639,0
2017-08-08,6.84,6.8722,6.7578,6.82,4433,0
2017-08-09,6.7601,6.804,5.42,5.97,135382,0
2017-08-10,5.81,5.81,4.86,5.15,58708,0
2017-08-11,5.16,5.5,5.16,5.33,22507,0
2017-08-14,5.25,5.35,5.07,5.17,15638,0
2017-08-15,5.17,5.55,5.168,5.4,51993,0
2017-08-16,5.5,5.61,5.32,5.45,18709,0
2017-08-17,5.43,5.44,5.28,5.4,4908,0
2017-08-18,5.6,5.6125,5.4,5.43,14376,0
2017-08-21,5.45,5.53,5.4297,5.53,11086,0
2017-08-22,5.52,5.872,5.52,5.71,17074,0
2017-08-23,5.625,5.74,5.625,5.7,6347,0
2017-08-24,5.7,5.93,5.6662,5.75,72542,0
2017-08-25,5.75,5.86,5.541,5.66,17089,0
2017-08-28,5.7,5.75,5.61,5.67,23411,0
2017-08-29,5.673,5.7833,5.673,5.68,17570,0
2017-08-30,5.66,5.72,5.6113,5.65,6369,0
2017-08-31,5.7,5.8,5.5445,5.55,39057,0
2017-09-01,5.61,5.7805,5.56,5.68,3898,0
2017-09-05,5.62,5.62,5.14,5.4,25856,0
2017-09-06,5.4,5.4875,5.3,5.4,14816,0
2017-09-07,5.41,5.5993,5.38,5.5,32798,0
2017-09-08,5.41,5.5627,5.39,5.41,16322,0
2017-09-11,5.41,5.5,5.41,5.44,8077,0
2017-09-12,5.4,5.54,5.36,5.4,26147,0
2017-09-13,5.4948,5.55,5.4,5.4,42839,0
2017-09-14,5.5,5.55,5.3503,5.46,11493,0
2017-09-15,5.46,5.61,5.42,5.61,8524,0
2017-09-18,5.5,5.5,5.4,5.41,7328,0
2017-09-19,5.45,5.45,5.2838,5.35,11827,0
2017-09-20,5.28,5.49,5.28,5.36,14106,0
2017-09-21,5.36,5.45,5.2001,5.38,17044,0
2017-09-22,5.36,5.3873,5.24,5.34,17381,0
2017-09-25,5.29,5.33,5.29,5.29,17075,0
2017-09-26,5.29,5.3079,5.21,5.21,8296,0
2017-09-27,5.23,5.34,5.1806,5.25,7217,0
2017-09-28,5.1801,5.3986,5.1801,5.26,18355,0
2017-09-29,5.23,5.2485,5.21,5.22,11328,0
2017-10-02,5.22,5.299,5.22,5.24,3705,0
2017-10-03,5.22,5.37,5.01,5.06,31545,0
2017-10-04,5.07,5.2,5,5.02,40988,0
2017-10-05,5.02,5.11,4.9,4.91,33787,0
2017-10-06,4.91,5.17,4.91,5.12,32185,0
2017-10-09,5.09,5.1265,4.8518,4.86,36844,0
2017-10-10,4.9692,4.9692,4.65,4.65,30356,0
2017-10-11,4.61,4.91,4.25,4.61,118276,0
2017-10-12,4.61,4.78,4.507,4.73,36192,0
2017-10-13,4.73,4.88,4.71,4.84,27901,0
2017-10-16,4.85,4.85,4.68,4.68,13612,0
2017-10-17,4.68,4.7117,4.4,4.5,29391,0
2017-10-18,4.593,4.76,4.5464,4.74,63467,0
2017-10-19,4.62,4.75,4.58,4.62,20641,0
2017-10-20,4.66,4.7,4.61,4.67,9761,0
2017-10-23,4.66,4.7397,4.6,4.6,27270,0
2017-10-24,4.55,4.68,4.55,4.5901,16383,0
2017-10-25,4.59,4.59,4.4,4.5,29216,0
2017-10-26,4.46,4.49,4.3,4.36,11418,0
2017-10-27,4.3,4.5,4.3,4.3401,20225,0
2017-10-30,4.35,4.35,4.25,4.28,12092,0
2017-10-31,4.5,4.5,4.22,4.2999,51445,0
2017-11-01,4.36,4.4779,4.22,4.22,24914,0
2017-11-02,4.28,4.44,4.25,4.346,41249,0
2017-11-03,4.38,4.4692,4.28,4.28,22219,0
2017-11-06,4.27,4.3,4.1584,4.17,41392,0
2017-11-07,4.17,4.345,4.1683,4.219,23323,0
2017-11-08,4.3,4.9896,4.22,4.4865,73319,0
2017-11-09,4.55,4.7,4.36,4.6899,51836,0
2017-11-10,4.65,4.65,4.4001,4.45,78843,0
