Date,Open,High,Low,Close,Volume,OpenInt
2008-01-29,65.4,68.65,62,64.95,1316110,0
2008-01-30,66.15,66.25,61.3,65.2,321948,0
2008-01-31,63.7,63.75,61.5,62.55,59761,0
2008-02-01,61.1,66.5,60.6,64.5,117039,0
2008-02-04,65.05,70.95,64,68.25,307036,0
2008-02-05,66.7,68.5,65,67.3,108106,0
2008-02-06,64.95,67.25,62.5,63.15,185077,0
2008-02-07,60.75,61.75,56.65,58.25,256654,0
2008-02-08,57.95,58.5,55,55.5,116203,0
2008-02-11,54.6,58.5,52.75,56.75,145777,0
2008-02-12,57,59.25,54.45,55.6,126119,0
2008-02-13,59.9,66.25,57.55,64.75,323065,0
2008-02-14,66.7,68.4,63.05,64.25,304181,0
2008-02-15,61.45,65.7,59.5,60.15,155860,0
2008-02-19,63.15,63.15,57.75,59,134040,0
2008-02-20,56.55,57.5,52.75,54.75,217296,0
2008-02-21,55.25,56,50,50.05,170772,0
2008-02-22,56.15,59,52.5,56.5,244019,0
2008-02-25,58.05,59,55.1,57.95,65420,0
2008-02-26,56.8,58,55.45,56.1,44400,0
2008-02-27,55.95,56,53.75,54.55,46745,0
2008-02-28,54.05,54.7,52.4,53.25,23656,0
2008-02-29,52,56.4,52,53.15,24691,0
2008-03-03,51,51.6,48.75,49.2,122850,0
2008-03-04,50.3,51,48.8,49.6,46941,0
2008-03-05,50.7,52.3,50,50.55,39937,0
2008-03-06,52.3,52.3,49.55,49.55,31170,0
2008-03-07,49.5,51,45.1,45.75,53969,0
2008-03-10,47.7,47.7,39.25,39.9,112822,0
2008-03-11,46.4,47,40.8,43.4,97162,0
2008-03-12,45.75,46.5,42.85,46.4,108690,0
2008-03-13,44.55,48,42.75,47.05,85074,0
2008-03-14,49.65,49.65,43.75,47.4,109377,0
2008-03-17,44.4,47.2,41,41,81650,0
2008-03-18,43,54.25,43,52.8,115864,0
2008-03-19,48.9,51.5,41.3,41.75,195939,0
2008-03-20,42,44.75,36.8,38,164824,0
2008-03-24,39.9,42,37.5,40.65,93292,0
2008-03-25,43.75,48.75,43.25,47.25,160003,0
2008-03-26,47.7,49.75,45.65,49.65,102304,0
2008-03-27,50.85,61.45,50.6,61.05,585284,0
2008-03-28,59.25,63.95,52.55,54.15,738450,0
2008-03-31,55.1,57.9,54.85,56.8,129531,0
2008-04-01,56.95,57.1,55.25,55.85,110054,0
2008-04-02,54.9,61.75,54,61.2,308321,0
2008-04-03,59.1,62.15,58,59.35,198832,0
2008-04-04,58.6,66.05,58.45,64.55,304281,0
2008-04-07,66.3,69.1,58.75,60.1,317883,0
2008-04-08,59.3,62.5,59.25,60.35,117091,0
2008-04-09,61.35,63,60.5,62.5,104040,0
2008-04-10,61.25,63,59.25,61.7,88781,0
2008-04-11,60.05,64.75,59.25,63.45,137882,0
2008-04-14,62.25,66.5,61.25,65.25,207709,0
2008-04-15,70,75.1,68.95,74.8,560153,0
2008-04-16,75.85,78.95,75.1,77.35,402465,0
2008-04-17,80,84.95,71.75,75.4,668819,0
2008-04-18,77.95,83,75.5,82.65,397502,0
2008-04-21,84.95,94.25,84.45,94.2,806842,0
2008-04-22,91,92.7,85.55,91,567446,0
2008-04-23,90.25,92.5,87.5,87.85,368443,0
2008-04-24,86.4,90,81.5,86.35,434725,0
2008-04-25,87.55,92.5,85.05,91.7,292050,0
2008-04-28,91.8,92.7,86.75,87.9,393658,0
2008-04-29,85.75,87.9,82.1,82.5,354321,0
2008-04-30,84.75,87.35,82.55,83.75,454692,0
2008-05-01,85.15,85.5,76.8,78.1,405348,0
2008-05-02,81.25,82.5,79.25,79.75,196223,0
2008-05-05,81.85,87.65,79.5,86.4,326090,0
2008-05-06,86.4,92.8,86.4,91.25,531934,0
2008-05-07,90.45,91.4,85.05,85.25,352591,0
2008-05-08,87.3,89.25,85.4,87.15,211720,0
2008-05-09,88.1,97.5,87.15,97.45,588640,0
2008-05-12,95.6,97.5,92.65,94.15,664717,0
2008-05-13,96.25,109.5,96.25,108.35,1443203,0
2008-05-14,117.4,122.5,108.85,111.5,2443464,0
2008-05-15,116.35,134.25,113.45,131.05,1596835,0
2008-05-16,128.85,133.7,124.55,130.2,1155457,0
2008-05-19,132.35,147.4,127.15,139,1741914,0
2008-05-20,134,139,132,135.4,766534,0
2008-05-21,137.9,143.15,125.8,127.5,847206,0
2008-05-22,129.3,130.85,107.5,114.45,1266828,0
2008-05-23,116,121.25,111.25,120.5,616482,0
2008-05-27,120.45,126.2,114.55,125.6,602216,0
2008-05-28,126.4,133.6,122.75,132.25,467742,0
2008-05-29,129.5,132.2,114.15,117.25,815538,0
2008-05-30,125,129.25,122.5,125.4,617740,0
2008-06-02,116.75,122.5,114.5,117.95,652615,0
2008-06-03,120.15,125.15,117.95,120.45,409771,0
2008-06-04,118.6,119.7,114.75,115.3,285167,0
2008-06-05,117.35,124.95,116.5,121.75,619540,0
2008-06-06,121.2,129.8,114.75,114.8,1044487,0
2008-06-09,117.5,118.7,95.1,102.8,1459601,0
2008-06-10,100.8,101,95.9,98.25,659029,0
2008-06-11,100.2,102.65,95,95,689597,0
2008-06-12,97.4,99.95,81.65,86.1,1128124,0
2008-06-13,85.45,91.25,82.8,89,1130699,0
2008-06-16,92.2,101.3,88.8,100,867911,0
2008-06-17,102.1,109.45,101.7,103.85,1352595,0
2008-06-18,101.9,109.5,99.15,107.45,1633349,0
2008-06-19,109.85,116.4,108,110.75,1090945,0
2008-06-20,107.5,109.5,102.5,104.35,629374,0
2008-06-23,105.3,109.1,104.35,105.9,506122,0
2008-06-24,104.3,105.5,94.15,98.25,996978,0
2008-06-25,99.55,101.4,94.25,95.35,684573,0
2008-06-26,93.1,93.95,85.9,86.7,931448,0
2008-06-27,89,92.25,84.25,91.85,1103364,0
2008-06-30,91.3,93.15,86.1,86.5,472497,0
2008-07-01,82.8,84.55,77.4,78.8,945593,0
2008-07-02,75.5,76.95,68.3,69.5,1216952,0
2008-07-03,70.6,71.3,60.1,65.8,806879,0
2008-07-07,66.75,72.2,63.5,66.5,986981,0
2008-07-08,64.85,68.55,63.45,66.45,533366,0
2008-07-09,69.05,72.8,67.15,67.9,786382,0
2008-07-10,68.85,71.8,65.15,70.25,712539,0
2008-07-11,69.9,76,67.55,75.1,842252,0
2008-07-14,79,79.6,75.75,77.2,654725,0
2008-07-15,75.2,79.65,71.05,76.6,539597,0
2008-07-16,79.5,84.5,78,84.5,682543,0
2008-07-17,86.45,88.5,78.3,79.45,765320,0
2008-07-18,80,85.8,78.5,83.5,467335,0
2008-07-21,86.2,87.25,82.85,83.2,370477,0
2008-07-22,81.55,82.5,77.45,79.5,333497,0
2008-07-23,79.3,81.2,78.6,79.3,194879,0
2008-07-24,79.9,80,70.9,72.75,357467,0
2008-07-25,73,74.25,69.35,72.75,268565,0
2008-07-28,74.2,75.45,71.9,72.5,160079,0
2008-07-29,72.6,83.1,72,81.7,449771,0
2008-07-30,83.85,84.4,76.35,78.2,526118,0
2008-07-31,81,82.45,77.55,78.85,310641,0
2008-08-01,78.75,79.6,75.75,76.65,175540,0
2008-08-04,77.7,77.7,72.5,73.2,230787,0
2008-08-05,73.75,74.55,70.5,74.05,201398,0
2008-08-06,74.05,77.3,73.5,75.8,180017,0
2008-08-07,76.3,77.8,73.5,74.3,165206,0
2008-08-08,74.6,74.6,67.5,69.5,342296,0
2008-08-11,69.25,70.45,67.75,69.05,210912,0
2008-08-12,72.65,79,72.55,78.95,528777,0
2008-08-13,77.35,83.5,74.6,82.7,393825,0
2008-08-14,83.85,86.65,81.55,83.3,386548,0
2008-08-15,85.4,91.5,85,90.65,644126,0
2008-08-18,95,95.85,87.55,89.65,846209,0
2008-08-19,87.25,90.85,85.2,87.45,994278,0
2008-08-20,90.2,96.8,89.35,95.55,1088823,0
2008-08-21,94.55,98.4,91.75,92.95,608381,0
2008-08-22,95.5,95.5,89.35,94.7,475557,0
2008-08-25,95.85,98.5,92.9,95.05,413261,0
2008-08-26,93.95,94.4,88.5,89.15,365161,0
2008-08-27,87.7,94.25,85.15,92.05,600152,0
2008-08-28,93,94.25,90.5,93,239379,0
2008-08-29,94.4,97.5,93,94.75,390093,0
2008-09-02,92.6,93.7,83.25,85.15,531615,0
2008-09-03,83.95,84.95,78.5,80.5,495494,0
2008-09-04,80.5,81.75,74.55,76.4,443768,0
2008-09-05,74.25,77.45,72,76.7,360869,0
2008-09-08,80.95,81.1,72.05,72.85,429571,0
2008-09-09,71.85,72.05,64.8,65.6,527576,0
2008-09-10,65.65,68,61.8,65.55,746674,0
2008-09-11,63.55,67.3,58.8,66.6,593002,0
2008-09-12,67,70.7,64.9,69.5,354114,0
2008-09-15,64.1,69,62,63.35,361182,0
2008-09-16,61.3,65.5,58.4,65.5,460381,0
2008-09-17,65.35,67.4,60,62.8,390367,0
2008-09-18,64.25,66.95,60.1,66,458301,0
2008-09-19,71,72.75,67.65,72.75,526754,0
2008-09-22,72.15,73.9,67.8,67.8,315445,0
2008-09-23,68.7,70.3,64.7,64.95,300098,0
2008-09-24,68.8,69.9,66,66,395488,0
2008-09-25,66.55,70.95,65.6,70.35,308222,0
2008-09-26,66.55,68.4,65.05,66.8,245178,0
2008-09-29,65,65.05,47.5,47.5,668598,0
2008-09-30,51.85,53.45,49.15,52.45,444133,0
2008-10-01,55.55,58.5,53.9,56.15,341972,0
2008-10-02,57.3,57.7,48.8,49.55,381969,0
2008-10-03,50.7,54.35,48.5,48.5,318180,0
2008-10-06,45.15,45.55,37.55,42.8,717687,0
2008-10-07,41.05,42.35,33.5,34.3,624272,0
2008-10-08,33.25,39.15,30.4,36.55,608918,0
2008-10-09,38.85,41.45,32.5,34.1,409810,0
2008-10-10,31.25,36.4,29.25,35.65,448628,0
2008-10-13,40,41.05,36.85,41.05,375417,0
2008-10-14,43.25,44.9,36.65,37.9,412724,0
2008-10-15,35.5,36.85,31.6,31.6,267806,0
2008-10-16,33,36.2,30.7,35.6,333878,0
2008-10-17,35,39.6,34.15,36.95,351335,0
2008-10-20,39.2,39.8,37.1,39,224960,0
2008-10-21,38.7,39,36.25,36.5,240608,0
2008-10-22,35.55,35.55,31.5,32.8,300116,0
2008-10-23,32.5,33.65,28.35,29.95,317016,0
2008-10-24,26.8,28.2,24.7,24.7,574455,0
2008-10-27,24.5,25.3,22.5,23.55,362725,0
2008-10-28,25.5,25.9,21.65,22.45,423109,0
2008-10-29,23.35,25.85,23,24.35,764326,0
2008-10-30,26.95,30,25.55,29.8,579458,0
2008-10-31,29.3,32.5,28,31.4,325954,0
2008-11-03,37,39.75,35.9,37.85,807915,0
2008-11-04,42,45,41,44.1,784706,0
2008-11-05,42.5,42.5,35.35,36.3,676718,0
2008-11-06,34.4,35,30.5,31.95,492615,0
2008-11-07,34.35,36.6,33.55,34.85,366364,0
2008-11-10,39.1,39.5,31.3,32.55,524523,0
2008-11-11,31.4,31.9,28.6,29.95,504504,0
2008-11-12,27.95,27.95,17.1,17.35,2157204,0
2008-11-13,19.5,22.55,17.65,22.55,1078740,0
2008-11-14,21.3,23.35,20.55,21.75,571629,0
2008-11-17,20.85,22.5,20.05,20.55,419489,0
2008-11-18,17.7,19.95,14.6,16.75,1215066,0
2008-11-19,15.5,15.95,12.5,12.6,944348,0
2008-11-20,11.4,14.7,10.3,11.05,670534,0
2008-11-21,12.85,13.15,10.6,11.75,451684,0
2008-11-24,13.15,14.9,12.55,13.95,665995,0
2008-11-25,14.9,15.6,12.75,14.75,415194,0
2008-11-26,13.65,17.7,13.6,15.95,754265,0
2008-11-28,16.1,18.25,16.1,17.35,284359,0
2008-12-01,16.1,16.1,13.55,13.6,349629,0
2008-12-02,14.5,16,13.7,15.65,297299,0
2008-12-03,14.7,17.1,14.35,16.4,390742,0
2008-12-04,15.85,16.9,14.5,14.95,382227,0
2008-12-05,14.5,16.15,13.8,16.15,225399,0
2008-12-08,16.65,17.25,15.1,15.5,512954,0
2008-12-09,15.15,16.15,14.75,14.85,267752,0
2008-12-10,15.7,15.8,15,15.75,281558,0
2008-12-11,15.65,18.6,15.35,16.4,561297,0
2008-12-12,14.85,16.1,14.4,16,262162,0
2008-12-15,16.35,16.9,15.4,15.9,178708,0
2008-12-16,15.65,17.8,15.65,16.6,216046,0
2008-12-17,16.35,18.85,16,18.15,499654,0
2008-12-18,19.2,19.2,16.25,16.7,313172,0
2008-12-19,16.25,20,16,20,291303,0
2008-12-22,18.95,18.95,15.95,18.1,207994,0
2008-12-23,17.55,18.55,17.05,17.6,128232,0
2008-12-24,17.5,17.85,16.65,17.25,72090,0
2008-12-26,17.9,18,16.75,17.25,63842,0
2008-12-29,17.15,18.5,17.05,18.15,260149,0
2008-12-30,18.5,26.4,18.35,24.3,1192261,0
2008-12-31,24.3,25.4,22.05,22.05,456204,0
2009-01-02,21.65,25.15,21.5,24.3,472016,0
2009-01-05,25,28,24.2,25.75,867993,0
2009-01-06,24.9,26.7,23.75,25.65,498081,0
2009-01-07,24.35,24.9,23.6,24.35,306540,0
2009-01-08,23.4,25.35,22.85,23.85,421536,0
2009-01-09,24.6,25.2,23.15,23.95,341071,0
2009-01-12,24.05,24.05,20,20.7,414311,0
2009-01-13,19.65,20.65,18.55,19.15,348391,0
2009-01-14,18.3,18.3,16.65,17.55,264846,0
2009-01-15,17.5,19.35,16.25,18.7,306309,0
2009-01-16,20,20,17.55,19.05,206404,0
2009-01-20,18.6,19.35,17,17.05,223811,0
2009-01-21,17.25,18.15,16,17.25,255951,0
2009-01-22,17.25,17.7,16.1,17.45,107270,0
2009-01-23,16.3,18.45,16.2,16.65,307043,0
2009-01-26,16.9,17.95,16.35,16.95,161875,0
2009-01-27,17.75,18.5,17.3,17.95,167598,0
2009-01-28,18.5,19.75,18.2,19.25,244426,0
2009-01-29,18.85,18.95,17.75,17.85,155266,0
2009-01-30,17.75,19.3,17.5,18.4,166248,0
2009-02-02,17.5,18.25,17.05,17.6,76918,0
2009-02-03,17.85,18.25,17.5,17.9,76582,0
2009-02-04,18.35,19.1,17.55,17.9,154022,0
2009-02-05,18.1,18.7,17.85,18.2,84632,0
2009-02-06,18.5,19.3,18.3,19.15,170588,0
2009-02-09,19,20.35,19,20,253103,0
2009-02-10,20,21.05,18.05,18.2,251490,0
2009-02-11,18.45,18.85,17,18.1,150547,0
2009-02-12,17.45,17.8,16.75,17.2,178332,0
2009-02-13,17.9,17.9,17.2,17.9,98912,0
2009-02-17,17,17,15.7,15.8,184227,0
2009-02-18,16.55,16.55,14.2,14.2,162705,0
2009-02-19,15,15,12.5,12.8,197848,0
2009-02-20,12.15,12.4,11.05,11.85,201038,0
2009-02-23,13.15,13.7,11.25,11.4,208388,0
2009-02-24,12.1,14.35,11.75,13.55,252539,0
2009-02-25,13.25,13.25,11.8,12.65,148869,0
2009-02-26,12.65,13.15,11.8,12.1,110796,0
2009-02-27,11.6,12.5,11.45,12.1,104582,0
2009-03-02,12,12.3,10.95,11.05,215689,0
2009-03-03,11.7,12.9,11.3,11.6,169501,0
2009-03-04,12.3,12.9,12.05,12.2,126611,0
2009-03-05,12.05,12.1,10.5,10.9,164621,0
2009-03-06,11.3,11.4,10.1,10.6,147628,0
2009-03-09,10.7,11.25,10.4,10.6,117191,0
2009-03-10,11.1,12,10.8,11.8,180468,0
2009-03-11,12,12.5,11,11.35,135738,0
2009-03-12,11.35,11.6,10.75,11.5,165168,0
2009-03-13,11.5,12.4,10.75,11.3,195048,0
2009-03-16,11.65,11.9,10.7,10.7,181812,0
2009-03-17,11.05,11.25,10.35,11.05,134446,0
2009-03-18,11.25,11.6,10.75,11.4,145929,0
2009-03-19,11.75,14.25,11.7,13.75,394168,0
2009-03-20,13.3,13.7,11.75,11.75,301207,0
2009-03-23,13,14.2,12.5,13.85,269749,0
2009-03-24,13.65,14.5,12.8,13.6,172555,0
2009-03-25,13.75,14.85,12.5,13.15,228166,0
2009-03-26,13.8,18.65,13.75,18.5,1176646,0
2009-03-27,17.8,19.6,17.05,18.5,637282,0
2009-03-30,16.75,17.95,16.1,17.3,351442,0
2009-03-31,17.5,20,16,20,632720,0
2009-04-01,18.9,19.75,18.3,19.75,435385,0
2009-04-02,20,20.95,19.05,19.9,470149,0
2009-04-03,19.25,19.85,18.1,19.2,197201,0
2009-04-06,18.5,20.55,17.9,20,314201,0
2009-04-07,19.35,19.35,18,18.5,171199,0
2009-04-08,19.05,19.2,17.7,18.6,133755,0
2009-04-09,19.25,19.85,19.1,19.1,188993,0
2009-04-13,18.85,19.15,17.75,18.35,329524,0
2009-04-14,18.4,19.7,17.75,18.5,430850,0
2009-04-15,18.4,18.4,17.35,17.5,285270,0
2009-04-16,17.35,18.05,16.75,17.7,322977,0
2009-04-17,17.25,17.45,16.1,16.6,325514,0
2009-04-20,16.2,16.2,14.3,14.5,365296,0
2009-04-21,14.95,15.65,14.5,15.4,340314,0
2009-04-22,15.3,16.65,15.1,15.65,212581,0
2009-04-23,16.5,16.65,15.05,15.5,249733,0
2009-04-24,15.35,16.35,15.1,15.4,205790,0
2009-04-27,15.15,16.15,14.75,15.7,227913,0
2009-04-28,15.05,15.6,15,15.05,170530,0
2009-04-29,15.65,16.2,15.3,15.75,198868,0
2009-04-30,16.75,17.7,16.3,17.35,417783,0
2009-05-01,16.85,17.7,16.6,17.25,178922,0
2009-05-04,18.15,19.4,17.75,18.8,471741,0
2009-05-05,19.4,21,19.3,20.35,826359,0
2009-05-06,21.45,22.15,20.5,21.3,536492,0
2009-05-07,22.3,22.65,19.6,20,480938,0
2009-05-08,20.95,20.95,19.1,20.2,246000,0
2009-05-11,19.9,20.05,18.4,19.5,250204,0
2009-05-12,19.95,19.95,18.5,19,206384,0
2009-05-13,18.05,18.15,16.35,16.45,336104,0
2009-05-14,17.2,17.6,16.85,17,266496,0
2009-05-15,16.95,17.55,16.25,16.8,150353,0
2009-05-18,17.25,17.25,16.2,17.05,218279,0
2009-05-19,17.3,19.3,17.1,19.1,387569,0
2009-05-20,19.7,20.5,18.5,18.5,888803,0
2009-05-21,18.25,20,16.55,19.85,890890,0
2009-05-22,20.05,20.05,17.65,18.45,409737,0
2009-05-26,17.7,19.2,17.5,19,293861,0
2009-05-27,19.55,21.5,19.3,20.05,812028,0
2009-05-28,20.25,21.7,19.65,20.9,456228,0
2009-05-29,21.25,22,20.5,21.2,420296,0
2009-06-01,22.05,24.65,21.55,24.65,886486,0
2009-06-02,24.05,26.85,23.25,25.9,796219,0
2009-06-03,24.55,25.45,23.35,24.05,451713,0
2009-06-04,24.45,26.95,24.05,26.95,576477,0
2009-06-05,29.45,32.4,29,31.05,1437328,0
2009-06-08,32.85,34.6,30.65,33.55,1263467,0
2009-06-09,35.3,37.25,35.1,37.05,1025331,0
2009-06-10,39.5,39.5,36.75,38.8,1136931,0
2009-06-11,38.45,38.45,34.35,34.85,1125117,0
2009-06-12,33.25,34,31.5,32.95,602604,0
2009-06-15,31.55,33.5,30.2,33,579771,0
2009-06-16,34.45,36.45,33.3,34,889766,0
2009-06-17,33.6,33.6,30.6,31.95,436510,0
2009-06-18,31.9,32.95,30.5,30.7,337382,0
2009-06-19,32.4,32.85,30.1,30.45,520509,0
2009-06-22,29.3,29.4,26,26.05,531244,0
2009-06-23,26.8,27.65,24.6,25.65,640502,0
2009-06-24,27.2,28.65,26.95,28.45,606141,0
2009-06-25,28.45,30.25,27.65,28.8,667295,0
2009-06-26,29.15,30.75,28.15,29.3,456650,0
2009-06-29,30.5,30.75,28.25,28.75,762671,0
2009-06-30,29.75,29.75,27.1,28.15,468363,0
2009-07-01,28.75,29.1,27.8,27.85,296367,0
2009-07-02,27.1,27.95,25.5,27.65,412416,0
2009-07-06,25.75,26.45,24.5,24.7,536630,0
2009-07-07,25.45,25.6,24.9,25.05,425543,0
2009-07-08,24.75,24.75,21.1,21.8,816966,0
2009-07-09,23,23.6,22.3,22.55,488989,0
2009-07-10,23.25,24.7,22.8,23.2,614927,0
2009-07-13,23.35,24.2,23.15,24.15,287370,0
2009-07-14,24.95,26.5,24.35,26.25,549170,0
2009-07-15,27,27.6,26.7,26.75,410505,0
2009-07-16,27,30.5,26.75,29.05,877126,0
2009-07-17,29.2,29.6,26.25,26.35,880350,0
2009-07-20,27.5,27.85,26.45,26.8,414305,0
2009-07-21,28.1,28.75,27.55,28.6,695594,0
2009-07-22,27.8,28.4,27.05,27.45,311950,0
2009-07-23,28.05,29.75,27.5,28.9,678845,0
2009-07-24,29.9,31.2,29.5,31,729020,0
2009-07-27,31.55,32.1,29.3,30.2,663173,0
2009-07-28,28.5,29.35,27.35,28.8,587825,0
2009-07-29,27.8,28.2,27.25,27.8,255478,0
2009-07-30,29,29.35,28.1,28.3,328353,0
2009-07-31,27.75,27.9,26.25,27.25,373023,0
2009-08-03,28.95,29.25,28.15,28.9,354617,0
2009-08-04,28.15,29.45,28.15,29.45,304418,0
2009-08-05,29.8,30,28.6,29.45,303840,0
2009-08-06,30.55,30.85,28.25,28.3,603563,0
2009-08-07,28.7,29.45,27.6,28.35,314286,0
2009-08-10,28.6,28.75,27.8,28.15,324887,0
2009-08-11,28.55,29.25,27.5,28.25,492560,0
2009-08-12,27.8,28.5,26.75,26.8,540792,0
2009-08-13,26.75,28.35,26.55,27.75,582451,0
2009-08-14,27.75,28.25,26.3,26.9,245482,0
2009-08-17,25.55,25.7,24.65,24.85,344523,0
2009-08-18,25.6,25.7,25,25.3,220402,0
2009-08-19,24.4,24.95,23.85,24.55,282997,0
2009-08-20,27.5,29.85,27.25,28.45,1524196,0
2009-08-21,29.05,29.4,26.4,27.65,571231,0
2009-08-24,28.2,28.2,26.1,26.45,386120,0
2009-08-25,27.6,27.65,26,26.4,287035,0
2009-08-26,27.15,27.3,26.35,26.7,281083,0
2009-08-27,27.4,27.7,26.8,27.6,286718,0
2009-08-28,27.85,28.75,27.75,28.65,364567,0
2009-08-31,27.35,28.5,27.35,28.15,268794,0
2009-09-01,27.6,27.85,25.25,25.8,473016,0
2009-09-02,26.55,26.65,25.1,25.25,264067,0
2009-09-03,26.4,27.65,25.95,27.6,398624,0
2009-09-04,27.9,28.15,27.4,27.75,157961,0
2009-09-08,28.05,29.9,27.9,29.75,453074,0
2009-09-09,29.35,31.25,28.75,29.4,802984,0
2009-09-10,29.7,31,29.3,30.6,297230,0
2009-09-11,30.8,31.1,28.7,29.3,412729,0
2009-09-14,28.6,29.4,27.6,29.35,241123,0
2009-09-15,30.05,30.5,29.05,29.6,359654,0
2009-09-16,30.3,30.85,29.6,29.9,338962,0
2009-09-17,30.8,31.9,29.65,30.35,517333,0
2009-09-18,30.35,30.75,29.15,30,231300,0
2009-09-21,29,29.9,28.75,29.45,232821,0
2009-09-22,30.75,31,29.2,29.3,402210,0
2009-09-23,30.55,30.55,29.55,30.05,539898,0
2009-09-24,29.7,29.7,26.95,27.35,443879,0
2009-09-25,26.85,27.75,26.1,26.9,469229,0
2009-09-28,26.9,27.3,26.25,26.8,296224,0
2009-09-29,26.75,26.9,26,26.6,716686,0
2009-09-30,24.3,25,23.5,24.05,3576264,0
2009-10-01,24.25,24.25,22.5,22.65,1105420,0
2009-10-02,21.9,23.7,21.75,22.55,608913,0
2009-10-05,22.5,24.1,22.5,23.3,377519,0
2009-10-06,23.85,24.35,23.3,23.8,386068,0
2009-10-07,23.5,23.95,23.25,23.95,235074,0
2009-10-08,24,24.5,23.6,23.6,297256,0
2009-10-09,23.5,24.2,23.3,23.85,188085,0
2009-10-12,24.2,24.9,23.85,24.25,288886,0
2009-10-13,24.55,24.6,23.25,23.6,368332,0
2009-10-14,23.95,24.2,23.35,23.65,292454,0
2009-10-15,23.75,23.9,22.7,22.95,348048,0
2009-10-16,22.9,23,22,22.45,226939,0
2009-10-19,22.5,23.4,22.15,22.95,311804,0
2009-10-20,23.25,23.25,22.1,22.3,206376,0
2009-10-21,22.4,22.55,21.8,22,250373,0
2009-10-22,22.05,22.05,20.65,21.55,513545,0
2009-10-23,21.6,21.85,20.2,20.25,516058,0
2009-10-26,20.6,20.9,19.4,19.4,358741,0
2009-10-27,19.9,20.05,19.05,19.6,389969,0
2009-10-28,19.7,19.7,17.55,17.85,814025,0
2009-10-29,18.3,19.8,17.9,19.8,563759,0
2009-10-30,19.5,19.8,18.05,18.4,326628,0
2009-11-02,18.5,18.55,17.6,18.4,356388,0
2009-11-03,18.2,19.55,17.5,19.55,260015,0
2009-11-04,19.85,20.35,19.65,19.85,402608,0
2009-11-05,20.1,20.35,19.6,19.9,186783,0
2009-11-06,19.45,19.95,19.15,19.75,185215,0
2009-11-09,20.1,20.45,19.85,20.45,124740,0
2009-11-10,20.7,21.25,20.15,20.45,190102,0
2009-11-11,20.6,20.7,19.25,19.9,233019,0
2009-11-12,19.6,19.75,18.4,18.65,237652,0
2009-11-13,18.75,20.25,18.65,20.25,386275,0
2009-11-16,21.25,21.95,20.75,21.4,553228,0
2009-11-17,21.25,21.65,20.3,21,234039,0
2009-11-18,21.55,21.55,20.7,21.25,252445,0
2009-11-19,21,21.05,20.25,20.9,203487,0
2009-11-20,20.35,20.6,19.7,20.4,281314,0
2009-11-23,20.8,21.25,20.1,20.5,208024,0
2009-11-24,20.2,20.35,19.65,20.05,125136,0
2009-11-25,20.1,20.1,19.3,19.85,158213,0
2009-11-27,18.8,19.5,18.25,19.25,97575,0
2009-11-30,19.3,20.05,19.25,20.05,135932,0
2009-12-01,20.3,20.9,20.05,20.6,223837,0
2009-12-02,20.5,21,20.25,20.75,167415,0
2009-12-03,20.8,21.25,20.6,20.65,215888,0
2009-12-04,20.8,21.35,20,20.5,357326,0
2009-12-07,20.65,23,20.65,23,594052,0
2009-12-08,22.1,22.85,21.8,22,363914,0
2009-12-09,22.3,22.55,21.9,22.35,184206,0
2009-12-10,22.5,22.6,20.05,20.25,675764,0
2009-12-11,20.6,21.1,20.5,20.8,273225,0
2009-12-14,20.8,22,20.5,21.8,386608,0
2009-12-15,22,23.25,21.75,22.5,633584,0
2009-12-16,24.45,25.5,24.1,24.5,1349411,0
2009-12-17,24.15,24.5,23.3,24.15,449962,0
2009-12-18,24.25,24.4,22.8,24.1,494927,0
2009-12-21,24.15,25.6,23.7,25.1,557975,0
2009-12-22,25.05,25.7,24.25,24.65,359765,0
2009-12-23,24.8,25.65,24.4,25.4,368058,0
2009-12-24,25.6,25.6,24.9,25.6,159087,0
2009-12-28,25.65,26.4,25.2,25.3,391773,0
2009-12-29,25.1,25.2,24.25,24.5,306805,0
2009-12-30,24.45,24.45,23.5,24.1,286526,0
2009-12-31,24.1,24.35,23.65,23.8,236075,0
2010-01-04,24.65,25.5,24.2,25.5,489333,0
2010-01-05,25.5,26.75,25.35,26.25,647782,0
2010-01-06,27.55,29.7,27.1,29.35,1278707,0
2010-01-07,29.3,30.65,27.9,28.3,1050403,0
2010-01-08,28.55,29,27.95,28.8,492264,0
2010-01-11,29.55,30.75,29.2,30.65,867313,0
2010-01-12,30,30.2,28.75,29.45,557380,0
2010-01-13,29.05,29.25,28.25,28.75,483059,0
2010-01-14,29.1,29.5,26.85,26.85,742496,0
2010-01-15,27.1,27.25,25.4,25.5,498419,0
2010-01-19,25.4,26.5,25,26.2,429917,0
2010-01-20,25.55,27,25.55,26,412167,0
2010-01-21,25.75,26.7,24.85,25.25,435151,0
2010-01-22,25.1,25.1,22.5,23.05,672403,0
2010-01-25,23.75,24.3,23.15,23.8,350733,0
2010-01-26,23.75,25.1,23.3,24.55,371505,0
2010-01-27,24.55,24.9,23.25,24,232469,0
2010-01-28,24.5,24.8,23,23.15,227229,0
2010-01-29,23.15,23.8,21.65,22,246915,0
2010-02-01,22.9,24,22.6,23.8,172267,0
2010-02-02,24.2,24.7,23.8,24.6,180599,0
2010-02-03,24.95,25.2,24.25,24.5,200744,0
2010-02-04,24.2,24.3,22.1,22.35,254691,0
2010-02-05,22.8,23.05,21.6,22.7,326022,0
2010-02-08,22.8,23.5,22,22.4,217480,0
2010-02-09,23.3,23.35,22.45,22.8,138986,0
2010-02-10,22.95,23.4,22.2,22.4,124439,0
2010-02-11,24.7,25.4,23.95,24.45,610451,0
2010-02-12,24.65,25.7,24.1,25.15,350825,0
2010-02-16,25.5,26.65,25.45,26.6,293214,0
2010-02-17,26.9,27.2,25.8,26.65,231919,0
2010-02-18,26.6,26.75,25.75,26.05,150949,0
2010-02-19,25.3,25.85,24.8,25.55,204208,0
2010-02-22,25.1,25.9,24.85,25.25,163412,0
2010-02-23,25.45,25.45,24.05,24.65,150464,0
2010-02-24,24.6,25.3,24.55,25.2,153183,0
2010-02-25,25.15,26.05,24.9,25.95,422454,0
2010-02-26,25.8,26.15,25.15,25.35,182824,0
2010-03-01,25.9,26,25.5,26,154963,0
2010-03-02,25.95,26.25,25.65,26.15,140151,0
2010-03-03,26.25,27.45,26.15,26.9,240555,0
2010-03-04,27.3,27.55,26.75,27.05,170480,0
2010-03-05,27,27.5,26.85,27.5,143545,0
2010-03-08,27.1,27.4,25.45,26.25,327185,0
2010-03-09,26.2,26.9,25.9,26.3,208661,0
2010-03-10,25.5,26.75,25.5,25.8,342969,0
2010-03-11,25.6,26.35,25.35,26.3,258900,0
2010-03-12,26.45,26.75,25.75,25.85,159628,0
2010-03-15,25.8,26.2,25.2,25.3,114775,0
2010-03-16,25.4,25.5,24.5,24.95,208180,0
2010-03-17,25,25.7,24.95,24.95,149740,0
2010-03-18,24.75,24.9,24,24.6,200451,0
2010-03-19,24.45,25.2,23.6,24.3,494562,0
2010-03-22,23.85,24.65,23.65,24.55,335733,0
2010-03-23,24.65,25.1,24.65,25.1,139244,0
2010-03-24,25,25.4,24.55,25,164445,0
2010-03-25,25.2,26.25,25.2,25.75,296282,0
2010-03-26,26.15,28.25,25.9,28.05,747175,0
2010-03-29,28.4,29.05,28,28.8,473327,0
2010-03-30,29.1,29.9,28.35,29.6,642790,0
2010-03-31,29.35,30.2,28.25,29.6,577748,0
2010-04-01,29.9,30.95,29.65,30.55,743766,0
2010-04-05,30.85,31.1,30.4,30.95,251946,0
2010-04-06,30.95,31.2,30.05,30.5,455760,0
2010-04-07,31.05,32.9,30.6,32.8,811316,0
2010-04-08,31.95,33.8,31.35,33.8,425976,0
2010-04-09,34.45,35,31.6,32.1,665251,0
2010-04-12,32.2,32.8,32,32.15,310888,0
2010-04-13,32.1,33.85,31.6,33.45,360893,0
2010-04-14,33.35,34.35,33.2,34.1,275752,0
2010-04-15,33.85,34.45,33,33.8,301146,0
2010-04-16,33.4,33.55,31.05,31.65,508841,0
2010-04-19,31.35,32.4,30.95,32.3,357049,0
2010-04-20,32.9,35.5,32.75,35.25,598362,0
2010-04-21,34.7,36.3,34.55,36.15,573847,0
2010-04-22,35.05,36.35,34.5,36.25,326730,0
2010-04-23,35.7,36.7,35.5,36.7,269575,0
2010-04-26,36.6,37.7,36.6,37.25,362348,0
2010-04-27,36.6,37.55,35.1,35.3,429178,0
2010-04-28,34.95,34.95,32.3,33.75,662783,0
2010-04-29,34.55,36.8,34.55,36.65,386033,0
2010-04-30,37.65,43.75,37.45,39.05,1193519,0
2010-05-03,40.45,40.55,37.85,38.95,459650,0
2010-05-04,38.8,38.95,36.7,37.3,375471,0
2010-05-05,36.3,36.3,34.7,34.85,708565,0
2010-05-06,34.65,35.25,29.8,32.4,986560,0
2010-05-07,32.2,33.95,30.8,33.05,597840,0
2010-05-10,36.65,37.5,35.2,36.4,746396,0
2010-05-11,34.8,36.45,33.25,33.45,618390,0
2010-05-12,34.15,35,33.15,34.25,561671,0
2010-05-13,33.95,35.15,33.45,33.75,440611,0
2010-05-14,32.95,33.25,31.65,32.4,280831,0
2010-05-17,31.95,32.25,29.7,31.1,487507,0
2010-05-18,32.15,33.4,31,31.4,668401,0
2010-05-19,30.9,31.4,27,27.6,1200286,0
2010-05-20,26.1,27.55,24.8,26.5,939822,0
2010-05-21,25.6,28.85,25.55,28.65,776785,0
2010-05-24,28.5,29.05,26.75,26.85,390519,0
2010-05-25,25.05,27,24.55,26.9,416571,0
2010-05-26,28.3,28.95,27.35,28.1,473714,0
2010-05-27,29.1,30,29,30,248674,0
2010-05-28,30.7,31.9,29.65,30.85,508133,0
2010-06-01,29.95,30.15,27.4,27.4,447878,0
2010-06-02,28.15,29.7,27.4,29.55,263203,0
2010-06-03,30.6,30.7,29.2,29.95,219769,0
2010-06-04,28.65,30.3,28.4,29.2,307406,0
2010-06-07,28.8,29.15,26.7,26.85,221272,0
2010-06-08,26.35,27,25.65,26.75,284181,0
2010-06-09,26.85,27.7,26.3,26.4,227377,0
2010-06-10,27.35,28.9,26.9,28.9,252083,0
2010-06-11,28.8,29.45,28.05,29.1,182429,0
2010-06-14,29.5,30.45,29.35,29.65,365467,0
2010-06-15,30.35,32,30,31.8,294275,0
2010-06-16,31.55,32.2,31.25,31.25,214776,0
2010-06-17,31.55,32.75,30.85,32.65,226798,0
2010-06-18,32.65,33.1,32,32.45,205809,0
2010-06-21,33.4,33.55,31.7,31.85,213344,0
2010-06-22,31.65,32.1,29.6,29.9,187702,0
2010-06-23,30.35,31.15,29.75,30.3,120559,0
2010-06-24,29.65,30.1,28.7,28.8,140493,0
2010-06-25,29,30.25,28.55,30,103949,0
2010-06-28,28.75,30.15,28.5,29.55,284472,0
2010-06-29,28.45,28.9,27.55,27.7,423211,0
2010-06-30,28.05,30.15,27.9,29.85,385697,0
2010-07-01,31.3,33,30.25,32.4,706561,0
2010-07-02,32.65,34.65,31.75,34.2,533937,0
2010-07-06,35,35.35,32.35,32.8,521594,0
2010-07-07,32.25,34.95,32.25,34.7,186125,0
2010-07-08,34.9,37.85,34.8,37.75,427597,0
2010-07-09,36.5,38.25,36.25,38,327985,0
2010-07-12,37.9,38.75,36.3,37.4,273868,0
2010-07-13,37.6,38.2,36,36.5,332841,0
2010-07-14,37,37.5,36.2,37.3,251145,0
2010-07-15,37.15,37.4,36.05,37.15,161476,0
2010-07-16,36.7,36.9,35.65,36.05,181189,0
2010-07-19,36.05,37.95,35.6,37.7,241099,0
2010-07-20,36.4,39.75,36.1,39.3,356573,0
2010-07-21,38.95,39.6,37.65,38,411845,0
2010-07-22,38.75,40.25,38.55,39.55,313652,0
2010-07-23,39,40.4,38.55,40.05,267839,0
2010-07-26,39.9,41.1,39,40.7,197447,0
2010-07-27,40.6,40.6,39,39.2,232280,0
2010-07-28,38.25,38.8,37.85,38.15,241381,0
2010-07-29,38.5,40,38.4,39.3,323613,0
2010-07-30,38.25,38.65,37.15,37.9,336326,0
2010-08-02,39.1,39.7,38.25,39.6,192662,0
2010-08-03,40.65,41.1,39.4,39.9,265474,0
2010-08-04,39.8,39.8,38.7,39.55,143729,0
2010-08-05,39.45,40.7,39.1,39.5,197819,0
2010-08-06,39.35,40.45,38.5,39.95,339797,0
2010-08-09,40.5,42,39.65,41.55,629420,0
2010-08-10,41.25,42.3,40.1,40.15,551707,0
2010-08-11,39.15,39.3,36.55,36.65,434614,0
2010-08-12,36.5,39,35.3,38.35,403468,0
2010-08-13,38.3,39.1,37.35,37.4,181271,0
2010-08-16,37.15,38.8,36.7,36.95,345958,0
2010-08-17,37.7,40,37.7,40,360913,0
2010-08-18,40.75,42.4,40.35,41.4,977728,0
2010-08-19,40.75,41.05,38.9,38.9,561275,0
2010-08-20,38.95,39.85,38.25,39.45,310097,0
2010-08-23,39.55,40.5,38.9,38.95,200607,0
2010-08-24,37.7,38.65,36.65,37.65,276990,0
2010-08-25,37.3,40.9,36.75,40.8,474146,0
2010-08-26,40.35,41.25,38.8,38.9,314724,0
2010-08-27,38.9,41.75,38.9,41.75,421276,0
2010-08-30,41.2,44.6,41.2,42.9,691360,0
2010-08-31,42.2,45.15,42.15,43.85,543101,0
2010-09-01,44.7,45.55,44.5,45.2,308611,0
2010-09-02,45.5,47,44.6,46.85,419497,0
2010-09-03,47.6,49.35,47.45,48.65,435399,0
2010-09-07,48.4,51.3,47.6,48.65,617979,0
2010-09-08,49.35,50.6,47.95,49.05,338863,0
2010-09-09,49.85,49.85,48.05,48.4,199187,0
2010-09-10,48.35,48.4,46.45,47.15,290277,0
2010-09-13,48.5,48.95,47.4,48.5,273981,0
2010-09-14,48.15,51.15,47.75,51,438501,0
2010-09-15,50.25,51.65,49.55,50.85,389114,0
2010-09-16,50.3,51.95,50.05,51.5,288480,0
2010-09-17,52,52.25,50.85,51.4,206413,0
2010-09-20,51.5,54.35,51.1,54.35,418899,0
2010-09-21,54.1,56.85,53.85,55.1,397457,0
2010-09-22,55,56.6,54.95,56.05,226218,0
2010-09-23,55.1,56.05,54.6,54.9,341059,0
2010-09-24,56,59.65,56,59.35,491252,0
2010-09-27,59.95,60.5,57.5,57.9,495721,0
2010-09-28,57.95,58.35,55.1,57.35,492741,0
2010-09-29,57.15,61.45,56.9,60.85,1237152,0
2010-09-30,61.75,63.6,60.2,62.5,664089,0
2010-10-01,63.4,63.5,60.3,61.75,429780,0
2010-10-04,61.55,61.9,57.5,58.6,572994,0
2010-10-05,59.6,61.05,58.75,60.75,323466,0
2010-10-06,60.25,62.3,60.2,61.15,280804,0
2010-10-07,62.3,66.7,61.65,66.25,793214,0
2010-10-08,65.55,66.35,64.1,65.5,335917,0
2010-10-11,66.25,70.5,65.05,68.8,628195,0
2010-10-12,68.35,69.95,66.4,68,437444,0
2010-10-13,69.3,73.5,69.2,72,708521,0
2010-10-14,73.2,76.7,71.9,72.75,1168500,0
2010-10-15,73,73.45,63.35,65.15,1327063,0
2010-10-18,63.45,69.6,61.65,66.95,1222319,0
2010-10-19,66.1,66.85,59.45,60.85,1532274,0
2010-10-20,61.6,64.6,61.3,62.85,802495,0
2010-10-21,63.2,63.55,59.15,60.15,759373,0
2010-10-22,60.55,61.1,56.95,59.4,732424,0
2010-10-25,60.9,62.5,59.8,61.25,471565,0
2010-10-26,61.85,61.95,60.3,60.8,347210,0
2010-10-27,59.8,62.15,59.55,61.9,451579,0
2010-10-28,63,64.8,61,64.35,495537,0
2010-10-29,63.25,63.55,59.3,59.85,592870,0
2010-11-01,61.3,61.8,55.9,57.35,798103,0
2010-11-02,58.6,60,57.5,59.55,479977,0
2010-11-03,60.35,62.9,60,62.9,778758,0
2010-11-04,65.1,66.1,64.5,65.3,771659,0
2010-11-05,70.65,70.65,64.25,64.8,1821223,0
2010-11-08,63.45,63.7,61.8,62.2,703641,0
2010-11-09,63.3,65.05,61,61.15,812490,0
2010-11-10,61.45,61.5,57.4,59.1,842522,0
2010-11-11,57.45,58.5,56,57.6,474199,0
2010-11-12,56.85,59.3,55.35,55.65,600486,0
2010-11-15,56.5,56.8,53.45,53.65,710355,0
2010-11-16,52.15,52.25,49.05,49.1,1449628,0
2010-11-17,47.65,47.65,44.45,44.95,2149381,0
2010-11-18,46.95,47.2,44.15,45.6,1097216,0
2010-11-19,46.1,47.8,44.4,47.55,771643,0
2010-11-22,47.7,49.65,46.35,49.2,853334,0
2010-11-23,46.95,48.55,46.5,47.35,560904,0
2010-11-24,48,48.95,47.6,48.65,391560,0
2010-11-26,47.6,48.05,46.75,46.75,184215,0
2010-11-29,46.25,46.4,43.35,44.35,817327,0
2010-11-30,43.5,43.75,40.75,41.15,974612,0
2010-12-01,43.25,43.6,41.3,41.55,961014,0
2010-12-02,42.2,43.7,41.35,43.2,566009,0
2010-12-03,44.2,45.65,43.5,45.25,611007,0
2010-12-06,46.25,47.35,45.65,46.8,630891,0
2010-12-07,47.75,48,44.4,44.65,730520,0
2010-12-08,44.9,45.1,43.05,44.6,509142,0
2010-12-09,45.4,45.7,43.95,44.65,331033,0
2010-12-10,44.75,45.1,43.65,43.75,448588,0
2010-12-13,44.2,44.5,41.25,41.5,665567,0
2010-12-14,41.35,42.2,40.5,41.2,621306,0
2010-12-15,41.5,42.25,40.9,41.2,353723,0
2010-12-16,41.65,41.65,40.05,40.75,281311,0
2010-12-17,40.35,40.7,39.5,40.1,422262,0
2010-12-20,40.75,42,40.6,41.45,443488,0
2010-12-21,42.3,43.6,41.8,42.45,674534,0
2010-12-22,43.25,43.35,40.95,42,526423,0
2010-12-23,43.35,46.25,43.35,45.35,1227296,0
2010-12-27,44.65,44.8,43.25,44,487749,0
2010-12-28,44.05,44.35,42.5,42.55,425214,0
2010-12-29,42.65,43.1,41.95,42.75,313445,0
2010-12-30,43.05,43.7,42.5,43.45,347238,0
2010-12-31,43.25,43.7,43.05,43.7,237642,0
2011-01-03,44.95,45.85,44.3,45.2,509425,0
2011-01-04,45.8,47.2,45.45,47.05,1008409,0
2011-01-05,46.8,47.45,46.1,46.65,472659,0
2011-01-06,47.05,47.4,45.35,46.35,617929,0
2011-01-07,47.5,48.95,47.1,48.55,795792,0
2011-01-10,51.2,52.75,51.1,52.65,1280449,0
2011-01-11,55,55,52.9,53.85,1116655,0
2011-01-12,54.45,57.25,54.2,55.65,1054191,0
2011-01-13,55.6,55.6,52.6,52.95,1004990,0
2011-01-14,51.6,52.4,51,51.6,571442,0
2011-01-18,51.8,54.9,51.7,54.85,995762,0
2011-01-19,54.6,54.8,49.95,50.05,1172583,0
2011-01-20,49.6,52.45,47.9,52.25,1049399,0
2011-01-21,53.15,53.35,51,51.25,702559,0
2011-01-24,52.15,54.5,51.5,54.15,906080,0
2011-01-25,52.95,55.45,51.4,51.7,1400383,0
2011-01-26,53.05,53.2,50.35,50.6,1222206,0
2011-01-27,51,53.75,50.15,53.25,1020682,0
2011-01-28,53.35,54,50.5,50.9,768478,0
2011-01-31,51.5,53.05,51,52.85,620847,0
2011-02-01,53.5,55.1,53.4,53.8,832952,0
2011-02-02,54,58.5,52.7,57.95,1733985,0
2011-02-03,58.25,59.9,55.85,57.7,1351783,0
2011-02-04,56.35,57.65,55.5,55.95,680189,0
2011-02-07,57.05,58.6,56.5,56.95,574228,0
2011-02-08,56.5,57,55.15,56.25,425133,0
2011-02-09,56.1,56.4,54.1,54.4,548213,0
2011-02-10,53.25,55.85,52.3,55,581151,0
2011-02-11,54.75,57.4,54.3,56.9,758196,0
2011-02-14,57.45,59.75,57.35,59.6,752954,0
2011-02-15,58.9,60.45,58.5,58.75,870945,0
2011-02-16,59.4,61.25,59.4,61.15,774333,0
2011-02-18,66.2,66.25,61.8,63.15,1121051,0
2011-02-22,61.4,61.8,58.5,58.8,1210002,0
2011-02-23,59.1,61.85,56.55,58.35,1111936,0
2011-02-24,57.8,59.95,56.8,59.1,1036000,0
2011-02-25,60.35,60.5,57.1,57.7,989492,0
2011-02-28,58.8,59,54.45,55.25,1443887,0
2011-03-01,49.25,49.75,45.25,46,2602903,0
2011-03-02,46.1,48,46.1,47.95,1300527,0
2011-03-03,49.1,49.4,47.1,47.3,1194562,0
2011-03-04,47.75,48.05,46.1,46.3,786163,0
2011-03-07,46.95,47.45,44.5,44.6,921562,0
2011-03-08,44.75,45.85,42.8,44.3,1041431,0
2011-03-09,41,43.55,40.4,43.05,1525127,0
2011-03-10,41.65,44.4,41.5,43.95,1016871,0
2011-03-11,42.3,45.75,42.25,43.55,673412,0
2011-03-14,45.5,46.25,44.85,45.25,942905,0
2011-03-15,47,48.5,45.3,47.5,1684934,0
2011-03-16,48.7,48.7,45.1,46.05,1043051,0
2011-03-17,46.6,47.75,45.3,46.25,680516,0
2011-03-18,46.75,46.75,44.1,45.15,622838,0
2011-03-21,45.4,45.9,44.6,45.4,521112,0
2011-03-22,45.4,45.7,43.85,44.15,490383,0
2011-03-23,44.05,45.15,43.6,44.85,366004,0
2011-03-24,45.7,45.9,44.75,45.2,428709,0
2011-03-25,45.65,45.9,44.85,45,384837,0
2011-03-28,46.05,47.8,46.05,46.9,806956,0
2011-03-29,48.35,50.9,47.25,50.45,1278525,0
2011-03-30,51.7,52,50.8,50.9,891989,0
2011-03-31,51.95,53,49.8,52.75,1023300,0
2011-04-01,53.25,53.65,50.05,50.3,869592,0
2011-04-04,50.7,51.3,48.9,49.2,673698,0
2011-04-05,49.2,50.5,48.4,49.35,684116,0
2011-04-06,50.55,50.55,48.55,49.55,556832,0
2011-04-07,49.7,49.7,48.3,49.05,319312,0
2011-04-08,49.8,50.05,48.25,48.95,428871,0
2011-04-11,49.7,49.7,46.75,47.45,514136,0
2011-04-12,47.15,47.45,45.3,45.85,549970,0
2011-04-13,46.4,47.75,46.15,47.3,626214,0
2011-04-14,47.1,48.15,45.9,47.6,619363,0
2011-04-15,47.4,47.75,45.85,46.05,473249,0
2011-04-18,45.85,45.85,42.9,44.45,796810,0
2011-04-19,44.5,45.55,43.5,44.2,544829,0
2011-04-20,44.9,46.35,44.9,46.35,438942,0
2011-04-21,47.1,47.4,45.25,46.05,488765,0
2011-04-25,46.35,46.75,46.05,46.45,231139,0
2011-04-26,46.35,46.95,45.6,46,431747,0
2011-04-27,45.3,45.5,43.6,44.25,1138461,0
2011-04-28,40.5,44.5,40.35,43.3,1328055,0
2011-04-29,44.5,46.55,43.05,45.9,1308212,0
2011-05-02,46.15,46.15,44.3,44.65,484817,0
2011-05-03,44.2,44.45,42.5,43.25,624338,0
2011-05-04,42.2,43.2,41,41.2,852635,0
2011-05-05,40.75,41.9,40.75,41.1,575779,0
2011-05-06,41.65,41.95,41.05,41.55,649742,0
2011-05-09,41.55,41.8,40.25,41.55,375185,0
2011-05-10,41.7,44.7,41.3,44.25,827633,0
2011-05-11,44,44.15,41.9,41.9,574165,0
2011-05-12,42.2,42.2,41.5,41.65,493728,0
2011-05-13,41.9,41.95,40.75,41.25,476290,0
2011-05-16,40.55,41.5,40,40.1,506909,0
2011-05-17,39.35,39.4,37.6,37.85,744612,0
2011-05-18,38.1,38.95,37.75,38.3,467930,0
2011-05-19,38.65,38.75,37.35,37.7,511739,0
2011-05-20,37.25,37.3,35.75,36.25,791299,0
2011-05-23,34.6,36.05,34.5,35.65,546150,0
2011-05-24,35.85,36.7,35.7,36.25,415022,0
2011-05-25,35.75,35.85,34.4,34.6,608350,0
2011-05-26,34.1,35.75,34.1,35.25,311901,0
2011-05-27,35.75,36.6,35.5,36,368826,0
2011-05-31,37.05,38.25,36.75,37.1,576915,0
2011-06-01,37.4,37.4,34.35,34.35,891908,0
2011-06-02,34.5,35.15,33.05,33.45,741139,0
2011-06-03,32.6,33.15,31.15,31.25,1149122,0
2011-06-06,31.2,32.3,30.2,30.3,647938,0
2011-06-07,30.85,32,30.45,31.55,779363,0
2011-06-08,31.15,31.2,28,28.25,1189668,0
2011-06-09,28.65,29.15,28,28.15,720484,0
2011-06-10,28,28,25.95,26.2,1574042,0
2011-06-13,26.6,27.3,25.95,26.6,698237,0
2011-06-14,27.55,28.35,27.25,28.1,1175121,0
2011-06-15,26.9,28.5,26.5,26.7,1057438,0
2011-06-16,26.7,27.25,24.65,25.3,1258056,0
2011-06-17,25.85,26.05,24.1,24.65,969207,0
2011-06-20,24,24.15,22.5,23.05,1305954,0
2011-06-21,23,23.5,21.65,21.8,1996861,0
2011-06-22,22.2,25.35,21.85,24.8,2345136,0
2011-06-23,23.95,25.5,23.6,25.3,1181256,0
2011-06-24,25.75,26,25,25.2,856982,0
2011-06-27,25,25.6,24.15,24.4,868376,0
2011-06-28,23.75,24.65,23.5,24.5,638345,0
2011-06-29,24.9,25.2,24.25,25.2,862903,0
2011-06-30,25.5,26.8,25.3,26.1,958525,0
2011-07-01,26.35,26.8,25.8,26.2,573803,0
2011-07-05,26.7,26.75,25.5,26.1,581020,0
2011-07-06,25.65,25.8,25,25.25,947318,0
2011-07-07,25.7,25.75,24.75,24.8,596482,0
2011-07-08,24.1,24.25,23.45,23.85,922754,0
2011-07-11,23.25,23.7,23,23.4,566006,0
2011-07-12,21.1,23.7,21,23.55,1620843,0
2011-07-13,23.75,24.7,23.7,24.05,543881,0
2011-07-14,24.2,24.25,22.65,22.95,537915,0
2011-07-15,22.95,23.2,22.05,22.45,388624,0
2011-07-18,22.4,22.5,21.45,21.95,413445,0
2011-07-19,22.1,23.5,22.1,23,525396,0
2011-07-20,23.35,24.75,23.3,23.9,572857,0
2011-07-21,23.75,24.05,23,23.2,786915,0
2011-07-22,23.05,24.45,23.05,24.4,571419,0
2011-07-25,24.05,24.6,23.55,23.55,305983,0
2011-07-26,23.45,23.85,22.8,23.7,413016,0
2011-07-27,23.35,23.65,22.3,22.45,469261,0
2011-07-28,22.4,23.3,22.1,22.7,455461,0
2011-07-29,22.3,22.95,22.05,22.65,570827,0
2011-08-01,23.15,23.85,22.35,22.7,585417,0
2011-08-02,22.6,22.95,21.45,21.45,659499,0
2011-08-03,21.7,21.8,20.2,20.7,589146,0
2011-08-04,20.2,20.2,17.75,17.95,1208132,0
2011-08-05,18.3,18.9,16.4,16.9,1068554,0
2011-08-08,15,15.5,13.8,13.8,1169114,0
2011-08-09,13.55,15.75,13.25,15.75,1064445,0
2011-08-10,15.05,16.5,14.75,16.15,793781,0
2011-08-11,16.35,20.3,16.2,20,1498927,0
2011-08-12,20.15,20.75,17.5,17.6,1013358,0
2011-08-15,18.1,18.9,17.75,18.9,339464,0
2011-08-16,18.35,18.5,17.5,17.9,365287,0
2011-08-17,18.1,18.25,16.9,16.95,317768,0
2011-08-18,16.05,16.1,15.15,15.5,463845,0
2011-08-19,15.65,16.4,14.75,14.95,512832,0
2011-08-22,16.65,16.75,14.95,15.05,652195,0
2011-08-23,15.5,16.5,15.1,16.5,657773,0
2011-08-24,16.45,16.9,16,16.9,480723,0
2011-08-25,17,17.25,16.4,16.55,345143,0
2011-08-26,16.45,17.75,15.85,17.4,433172,0
2011-08-29,17.6,18.3,17.45,18.2,395978,0
2011-08-30,18.1,18.15,17.1,17.75,359290,0
2011-08-31,17.95,18.2,17.05,17.35,362657,0
2011-09-01,17.45,17.45,16.05,16.05,416009,0
2011-09-02,15.55,15.8,15.05,15.3,359539,0
2011-09-06,14.8,15.8,14.6,15.7,394939,0
2011-09-07,16.4,16.7,15.45,15.95,360328,0
2011-09-08,15.4,16.2,15.05,15.1,493920,0
2011-09-09,15,15.05,14.25,14.6,694906,0
2011-09-12,14.8,15.8,14.5,15.05,492768,0
2011-09-13,15.4,15.75,14.85,14.95,376853,0
2011-09-14,15.15,15.45,14.1,14.35,624390,0
2011-09-15,15,15,14.4,14.8,315275,0
2011-09-16,14.8,14.9,14.1,14.1,455722,0
2011-09-19,13.75,13.8,13.15,13.2,465677,0
2011-09-20,13.45,13.55,11.65,11.75,628738,0
2011-09-21,11.75,12.6,11.2,11.25,466603,0
2011-09-22,10.6,11.05,10.25,10.4,657224,0
2011-09-23,10.35,11.65,10.35,11.15,572679,0
2011-09-26,11.3,11.65,10.5,10.75,397508,0
2011-09-27,11.15,11.3,10.8,10.8,373879,0
2011-09-28,10.6,10.75,9.55,9.7,895689,0
2011-09-29,10.1,10.15,8.4,8.75,1264789,0
2011-09-30,8.8,9.2,8.5,8.6,389510,0
2011-10-03,8.55,8.6,7.75,7.75,657514,0
2011-10-04,7.4,8.5,7.3,8.05,1011359,0
2011-10-05,8.45,8.7,7.55,8.2,1625334,0
2011-10-06,8.4,10.15,8.2,9.7,1561710,0
2011-10-07,10.35,10.5,9.3,9.45,1129634,0
2011-10-10,10.05,10.25,9.3,9.7,551192,0
2011-10-11,9.75,9.85,9.3,9.7,286726,0
2011-10-12,9.7,10.85,9.7,10.75,662002,0
2011-10-13,10.55,11.7,10.25,11.7,633422,0
2011-10-14,12.3,12.8,10.9,11.7,620008,0
2011-10-17,11.25,11.7,10.75,11.1,354268,0
2011-10-18,10.9,11.1,10.15,10.9,445710,0
2011-10-19,10.95,11.1,10.15,10.4,419878,0
2011-10-20,10.1,10.7,9.8,10.7,590297,0
2011-10-21,11,11.1,10.25,10.75,291534,0
2011-10-24,10.9,11.5,10.75,11.5,658680,0
2011-10-25,11.35,11.35,10.1,10.35,990388,0
2011-10-26,10.6,10.8,10.35,10.7,319399,0
2011-10-27,11.35,12.25,11,12.2,936573,0
2011-10-28,11.8,13.35,11.75,13,824517,0
2011-10-31,12.5,12.6,11.25,11.4,395724,0
2011-11-01,10.9,11.25,10.55,10.75,351043,0
2011-11-02,11,11.4,10.5,10.65,264641,0
2011-11-03,10.9,11.1,10.5,11,292598,0
2011-11-04,11.1,11.9,10.75,11.85,447831,0
2011-11-07,10.85,11.65,10.45,11.3,332180,0
2011-11-08,11.45,11.7,10.9,11.2,188634,0
2011-11-09,10.75,11,10.2,10.2,314524,0
2011-11-10,10.45,10.65,9.8,9.85,301269,0
2011-11-11,10.15,10.85,10.05,10.65,253755,0
2011-11-14,10.5,10.75,9.95,9.95,207430,0
2011-11-15,9.7,9.9,9.3,9.3,381724,0
2011-11-16,9,9.7,8.85,9.55,305629,0
2011-11-17,9.55,9.7,8.85,8.85,255875,0
2011-11-18,9,9.3,8.4,8.4,222823,0
2011-11-21,8.15,8.45,7.6,8.4,225840,0
2011-11-22,8.4,8.95,7.85,8.7,317856,0
2011-11-23,8.95,9.55,8.5,9.3,362283,0
2011-11-25,9.2,9.4,8.8,8.8,110086,0
2011-11-28,9.35,9.4,9.05,9.25,365056,0
2011-11-29,8.9,9.6,8.85,9.4,278113,0
2011-11-30,9.75,10.2,9.65,10,422663,0
2011-12-01,9.95,10.2,9.45,9.55,229306,0
2011-12-02,9.7,10.05,9.15,9.3,200575,0
2011-12-05,9.65,9.75,8.9,9.4,248272,0
2011-12-06,9.25,9.35,8.9,8.9,180289,0
2011-12-07,8.8,9.25,8.6,8.75,209245,0
2011-12-08,8.75,9.1,8.55,8.75,139362,0
2011-12-09,8.8,9,8.5,8.6,171032,0
2011-12-12,8.45,8.8,8.25,8.25,136990,0
2011-12-13,8.3,8.65,7.75,7.75,155955,0
2011-12-14,7.65,8,7.5,7.55,205864,0
2011-12-15,7.7,8,7.4,7.65,179509,0
2011-12-16,7.95,7.95,7.35,7.35,152190,0
2011-12-19,7.45,7.9,7.25,7.4,193027,0
2011-12-20,7.6,8.2,7.55,8.1,194074,0
2011-12-21,8.05,8.75,7.65,8.5,171588,0
2011-12-22,8.55,9,8.55,8.85,211315,0
2011-12-23,8.9,9,8.25,8.35,128877,0
2011-12-27,8.25,8.35,7.5,7.5,231006,0
2011-12-28,7.5,8,7.5,7.75,201883,0
2011-12-29,7.7,7.9,7.6,7.8,149930,0
2011-12-30,7.7,7.75,7.55,7.65,163698,0
2012-01-03,7.9,8.2,7.8,8.05,162095,0
2012-01-04,7.95,8.4,7.95,8.3,160053,0
2012-01-05,8.25,8.25,8,8.1,125376,0
2012-01-06,8.05,8.15,7.8,8.15,105102,0
2012-01-09,7.9,8.5,7.85,8.3,143065,0
2012-01-10,8.45,8.85,8.1,8.6,376148,0
2012-01-11,8.55,11.55,8.55,11.25,1412845,0
2012-01-12,11.3,12,10.05,11.7,701312,0
2012-01-13,11.25,11.75,10.75,10.9,444018,0
2012-01-17,11.2,12.2,11.05,12.05,424040,0
2012-01-18,12,12.65,11.6,12.4,560186,0
2012-01-19,12.6,13.25,11.35,11.75,1167153,0
2012-01-20,11.55,12.4,11,11.4,599073,0
2012-01-23,11.4,11.85,10.5,10.5,373470,0
2012-01-24,10.5,10.6,9.95,10.5,244610,0
2012-01-25,10.45,10.85,10.25,10.65,227706,0
2012-01-26,10.65,11.95,10.65,11.6,451124,0
2012-01-27,11.35,12.5,11.3,12.25,506026,0
2012-01-30,11.9,12.7,11.7,12.55,260395,0
2012-01-31,12.75,12.95,11.35,11.85,396380,0
2012-02-01,12,12.35,11.4,12.1,176823,0
2012-02-02,12.05,12.55,11.6,12.3,231690,0
2012-02-03,12.5,12.55,11.95,12.05,176380,0
2012-02-06,11.9,12.7,11.9,12.6,261935,0
2012-02-07,12.6,13.85,12.4,13.6,529531,0
2012-02-08,13.9,14.8,13.8,14.5,548070,0
2012-02-09,14.75,16.9,14.55,15.85,1033084,0
2012-02-10,15.25,15.45,14.6,14.8,519051,0
2012-02-13,15.45,16,14.5,14.85,471611,0
2012-02-14,14.7,14.7,13.4,13.65,428053,0
2012-02-15,13.75,14,13.4,13.45,294685,0
2012-02-16,13.45,13.75,13,13.6,377096,0
2012-02-17,14.2,14.95,14.1,14.5,450431,0
2012-02-21,15.55,15.55,14.75,15.1,328625,0
2012-02-22,15,15,14.25,14.5,290694,0
2012-02-23,14.2,14.25,13.05,13.65,408157,0
2012-02-24,13.5,14.15,13.15,14.1,204823,0
2012-02-27,13.75,13.95,12.95,13.5,347560,0
2012-02-28,13.8,14.2,13.3,13.75,186672,0
2012-02-29,13.65,13.65,12.85,12.9,261548,0
2012-03-01,12.7,13.15,12.25,12.25,295582,0
2012-03-02,12.15,12.9,12,12.5,338661,0
2012-03-05,12.45,12.6,12,12.05,135777,0
2012-03-06,11.7,12.6,11.5,12.3,321356,0
2012-03-07,12.3,12.8,12.1,12.75,93314,0
2012-03-08,12.85,12.9,11.7,11.8,228431,0
2012-03-09,11.7,12.6,11.55,12.3,259791,0
2012-03-12,12.1,12.7,12.1,12.3,100724,0
2012-03-13,12.3,12.95,12,12.85,164686,0
2012-03-14,12.8,12.95,12.25,12.4,88570,0
2012-03-15,12.35,12.75,12.25,12.3,115535,0
2012-03-16,13.2,15.1,13.1,14.05,927780,0
2012-03-19,13.75,14,13.25,13.45,202024,0
2012-03-20,13.25,14.15,12.4,14.05,585013,0
2012-03-21,14,14.05,12.85,13.15,186187,0
2012-03-22,12.9,13.1,12.55,12.75,110399,0
2012-03-23,12.75,13.35,12.7,13.35,190177,0
2012-03-26,13.4,13.6,12.75,12.95,176019,0
2012-03-27,13.4,13.4,12.65,12.7,115246,0
2012-03-28,12.9,12.95,11.9,12,288436,0
2012-03-29,11.95,12,11.25,11.45,493509,0
2012-03-30,11.5,11.7,11.15,11.55,98791,0
2012-04-02,11.55,11.55,10.45,10.55,319822,0
2012-04-03,10.55,10.55,9.7,9.7,357274,0
2012-04-04,9.55,9.95,9.15,9.8,317129,0
2012-04-05,9.6,9.85,9.4,9.5,130439,0
2012-04-09,9.4,9.75,9.3,9.4,127896,0
2012-04-10,9.45,9.75,9.4,9.45,189736,0
2012-04-11,9.45,10.3,9.45,9.9,221825,0
2012-04-12,9.9,10.25,9.4,9.45,214175,0
2012-04-13,9.45,9.45,9.05,9.15,95470,0
2012-04-16,9.4,9.5,9.1,9.2,87973,0
2012-04-17,9.5,9.95,9.2,9.65,157447,0
2012-04-18,9.55,9.55,9.2,9.2,129714,0
2012-04-19,9.25,9.35,9.05,9.15,147236,0
2012-04-20,9.15,9.25,8.9,8.9,101290,0
2012-04-23,8.75,8.85,8.25,8.3,188660,0
2012-04-24,8.5,9,8.5,8.8,135834,0
2012-04-25,8.95,9.15,8.7,8.85,78298,0
2012-04-26,8.75,9.1,8.65,9,40756,0
2012-04-27,9,9.05,8.75,8.9,34543,0
2012-04-30,8.85,9.1,8.15,8.25,274474,0
2012-05-01,8.6,8.9,8.3,8.7,162992,0
2012-05-02,9,9.25,8.5,8.5,154213,0
2012-05-03,8.6,9.15,8.6,9.1,165100,0
2012-05-04,8.9,9.15,8.9,9,77381,0
2012-05-07,8.9,8.9,8.6,8.7,59631,0
2012-05-08,8.55,9,8.55,8.85,53743,0
2012-05-09,8.75,8.95,8.5,8.95,51866,0
2012-05-10,8.5,9.1,8.5,8.95,100649,0
2012-05-11,9.35,9.85,9.25,9.25,171065,0
2012-05-14,8.35,9.65,8.35,8.5,132717,0
2012-05-15,8.55,8.75,8.35,8.5,84117,0
2012-05-16,8.55,8.55,7.8,7.95,112329,0
2012-05-17,7.85,7.85,7.35,7.4,150348,0
2012-05-18,7.1,7.25,6.65,6.7,242148,0
2012-05-21,7.05,8.65,7,7.1,159805,0
2012-05-22,7.2,7.8,7.1,7.25,130081,0
2012-05-23,7.1,7.2,6.8,7,165980,0
2012-05-24,7.1,7.15,6.6,6.65,121989,0
2012-05-25,6.65,6.85,6.6,6.65,89735,0
2012-05-29,6.65,7,6.35,6.4,241512,0
2012-05-30,6.45,6.65,6,6.3,114096,0
2012-05-31,6.2,6.4,5.85,6.1,129491,0
2012-06-01,5.9,6.6,5.9,6.35,142153,0
2012-06-04,6.35,6.45,6,6.05,96844,0
2012-06-05,6,6.15,5.85,6.05,166400,0
2012-06-06,6.25,6.45,6,6.1,151389,0
2012-06-07,6.25,6.25,6.05,6.2,135469,0
2012-06-08,6.05,6.15,5.95,6,73818,0
2012-06-11,6.1,6.25,6,6.05,123101,0
2012-06-12,6,6.55,5.9,6.5,188453,0
2012-06-13,6.5,6.65,6.15,6.2,78393,0
2012-06-14,6.1,6.5,6.05,6.25,78101,0
2012-06-15,6.6,8.65,6.3,8.25,332054,0
2012-06-18,8.1,8.1,7.25,7.7,236367,0
2012-06-19,7.65,7.65,7.25,7.25,85872,0
2012-06-20,7.15,7.55,7.15,7.35,57873,0
2012-06-21,7.4,7.5,6.85,7.05,95252,0
2012-06-22,7.05,7.5,6.95,7.15,67917,0
2012-06-25,7.1,7.1,6.65,6.9,70792,0
2012-06-26,6.85,6.9,6.45,6.45,74463,0
2012-06-27,6.45,6.45,6.1,6.3,83368,0
2012-06-28,6.2,6.45,5.8,5.8,279850,0
2012-06-29,6.45,6.45,6.1,6.3,102830,0
2012-07-02,6.45,6.65,6.3,6.5,45694,0
2012-07-03,6.7,7.3,6.55,7.3,203440,0
2012-07-05,7.2,7.55,7,7.4,147266,0
2012-07-06,7.2,7.4,6.9,7.1,31507,0
2012-07-09,7,7.25,6.7,7,28281,0
2012-07-10,7,7.2,6.9,7.05,89445,0
2012-07-11,7.1,7.25,7.05,7.25,57079,0
2012-07-12,7.05,7.15,6.75,6.8,50196,0
2012-07-13,6.9,7.95,6.9,7.1,257310,0
2012-07-16,6.95,8.45,6.8,7.35,96420,0
2012-07-17,7.4,7.95,7.35,7.5,62716,0
2012-07-18,7.35,7.55,6.95,6.95,82521,0
2012-07-19,6.95,7.3,6.95,6.95,49634,0
2012-07-20,7,7,6.55,6.65,52429,0
2012-07-23,6.5,6.75,6.3,6.7,77928,0
2012-07-24,6.7,6.75,6.55,6.7,58554,0
2012-07-25,6.55,6.9,6.5,6.75,75559,0
2012-07-26,6.9,6.9,6.65,6.8,49360,0
2012-07-27,6.75,7,6.5,6.85,58673,0
2012-07-30,6.75,7,6.5,6.75,34262,0
2012-07-31,6.7,6.9,6.4,6.4,73481,0
2012-08-01,6.4,6.55,6.35,6.4,35875,0
2012-08-02,6.5,6.8,6.5,6.65,67569,0
2012-08-03,7,7.05,6.7,6.85,53227,0
2012-08-06,6.9,7.4,6.85,7.1,48581,0
2012-08-07,7.25,7.55,7.2,7.35,113784,0
2012-08-08,7.65,7.7,7.35,7.65,54718,0
2012-08-09,7.6,7.75,7.3,7.3,39899,0
2012-08-10,7.3,7.85,7.3,7.8,51033,0
2012-08-13,7.65,7.95,7.65,7.8,49075,0
2012-08-14,7.9,8.15,7.8,7.95,46524,0
2012-08-15,7.9,8,7.6,7.8,27174,0
2012-08-16,7.85,8.2,7.6,7.95,48599,0
2012-08-17,8,8.35,8,8.25,65271,0
2012-08-20,8.4,8.95,8.3,8.75,77756,0
2012-08-21,8.85,9.45,8.8,9.15,118865,0
2012-08-22,9.4,9.4,8.75,9,115580,0
2012-08-23,9,9.15,8.75,8.95,123352,0
2012-08-24,8.5,8.6,7.45,7.55,213685,0
2012-08-27,7.55,8.2,7.15,8.05,145781,0
2012-08-28,8,8.05,7.5,7.95,46825,0
2012-08-29,7.85,7.9,7.6,7.6,36351,0
2012-08-30,7.55,7.6,7.1,7.1,79828,0
2012-08-31,7.1,7.4,7.1,7.15,34578,0
2012-09-04,7.15,7.25,6.9,6.95,41267,0
2012-09-05,6.9,6.95,6.55,6.8,51006,0
2012-09-06,6.75,6.85,6.7,6.7,51552,0
2012-09-07,6.7,6.95,6.7,6.85,28358,0
2012-09-10,7,7.5,6.8,7.1,67975,0
2012-09-11,7.1,7.75,7,7.55,95820,0
2012-09-12,7.55,8,7.55,7.85,47868,0
2012-09-13,7.7,7.9,7.65,7.65,31579,0
2012-09-14,7.85,8.15,7.85,7.9,62811,0
2012-09-17,7.7,8,7.4,7.45,57800,0
2012-09-18,7.15,7.75,7.05,7.75,48072,0
2012-09-19,7.7,8.05,7.55,7.6,43121,0
2012-09-20,7.45,7.7,7.05,7.05,84862,0
2012-09-21,7.15,7.3,7,7.3,117893,0
2012-09-24,7.1,7.75,7.1,7.65,49441,0
2012-09-25,7.75,7.85,7.3,7.7,59947,0
2012-09-26,7.5,7.55,7.15,7.4,43745,0
2012-09-27,7.4,7.4,7.1,7.25,63136,0
2012-09-28,7.2,7.35,7.1,7.15,20182,0
2012-10-01,7.25,7.3,7,7.1,16501,0
2012-10-02,7.05,7.2,7.05,7.05,11053,0
2012-10-03,7.1,7.25,7.05,7.05,17876,0
2012-10-04,7.1,7.5,7.05,7.35,36549,0
2012-10-05,7.35,7.4,7.1,7.15,25924,0
2012-10-08,7.15,7.2,6.95,6.95,25570,0
2012-10-09,7,7.1,6.85,7,39483,0
2012-10-10,6.95,7.2,6.85,6.9,21162,0
2012-10-11,7,7.15,6.85,6.85,25663,0
2012-10-12,6.85,6.95,6.6,6.7,74866,0
2012-10-15,6.65,6.85,6.05,6.25,161822,0
2012-10-16,6.25,6.65,6.25,6.6,58131,0
2012-10-17,6.6,7.1,6.5,7.05,41797,0
2012-10-18,7,7.1,6.75,6.8,33978,0
2012-10-19,6.75,6.75,6.15,6.15,68532,0
2012-10-22,6.2,6.6,6.2,6.45,54538,0
2012-10-23,6.3,6.75,6.3,6.7,36883,0
2012-10-24,6.6,6.6,6.35,6.45,48607,0
2012-10-25,6.55,6.7,6.45,6.6,19293,0
2012-10-26,6.45,6.7,6.4,6.4,30164,0
2012-10-31,6.4,6.65,6.4,6.6,23131,0
2012-11-01,6.45,6.75,6.45,6.6,31021,0
2012-11-02,6.5,6.75,6.4,6.6,25667,0
2012-11-05,6.55,6.7,6.5,6.5,19456,0
2012-11-06,6.5,6.6,6.4,6.6,42950,0
2012-11-07,6.4,6.55,6.4,6.55,23153,0
2012-11-08,6.4,6.6,6.3,6.3,29125,0
2012-11-09,6.35,6.5,6.35,6.5,23403,0
2012-11-12,6.4,7.05,6.35,6.65,122790,0
2012-11-13,6.55,6.9,6.4,6.4,39449,0
2012-11-14,6.45,6.45,5.9,5.9,94937,0
2012-11-15,5.9,6.25,5.9,5.95,58706,0
2012-11-16,6,6.05,5.6,5.75,86860,0
2012-11-19,5.95,5.95,5.75,5.85,29386,0
2012-11-20,5.7,5.8,5.55,5.6,66780,0
2012-11-21,5.6,5.75,5.4,5.5,81292,0
2012-11-23,5.6,5.75,5.4,5.6,70086,0
2012-11-26,5.55,5.6,5.45,5.55,71351,0
2012-11-27,5.55,6.1,5.45,5.55,144984,0
2012-11-28,5.5,6.05,5.5,5.75,181883,0
2012-11-29,6.05,6.25,5.85,5.9,172044,0
2012-11-30,6.15,6.55,6.1,6.5,222181,0
2012-12-03,6.6,6.85,6.5,6.75,197805,0
2012-12-04,6.7,6.85,6.4,6.8,148381,0
2012-12-05,6.75,6.8,6.3,6.5,64455,0
2012-12-06,6.35,6.55,6.1,6.1,67177,0
2012-12-07,6.25,6.8,6.25,6.75,172575,0
2012-12-10,6.75,7.3,6.55,7.2,158160,0
2012-12-11,7,7.25,7,7.1,69835,0
2012-12-12,7.2,9.4,7.15,9.35,606449,0
2012-12-13,9.25,9.25,8.4,8.5,228714,0
2012-12-14,8.5,8.9,8.15,8.2,198358,0
2012-12-17,8.05,8.5,8,8.15,110227,0
2012-12-18,8.3,8.5,7.9,8.05,170513,0
2012-12-19,8.1,8.85,8,8.55,286081,0
2012-12-20,8.6,8.6,8.05,8.15,84786,0
2012-12-21,8.1,8.1,7.6,7.6,238332,0
2012-12-24,7.55,7.75,7.3,7.4,85805,0
2012-12-26,7.45,8.25,7.35,8,123591,0
2012-12-27,8.1,8.25,7.55,7.95,79730,0
2012-12-28,7.75,8.4,7.7,7.8,115288,0
2012-12-31,7.55,8,7.55,7.7,151045,0
2013-01-02,8.1,8.5,8,8.35,163660,0
2013-01-03,8.5,9.65,8.45,9.5,360999,0
2013-01-04,9.3,9.45,8.65,9.25,292363,0
2013-01-07,9.4,9.4,8.55,9,185372,0
2013-01-08,9,9.7,8.7,9.45,229385,0
2013-01-09,9.6,10.35,9.55,10.1,391483,0
2013-01-10,10.3,10.45,9.6,9.9,211161,0
2013-01-11,9.95,10.25,9.7,9.9,111238,0
2013-01-14,10.05,10.5,9.85,10.5,180734,0
2013-01-15,10.6,10.6,10.2,10.55,90916,0
2013-01-16,10.35,10.55,9.75,10.25,184532,0
2013-01-17,10.1,10.45,10,10.25,78837,0
2013-01-18,10.15,10.15,9.55,9.75,190141,0
2013-01-22,9.55,10.4,9.55,10.15,155561,0
2013-01-23,10.15,11,10.05,10.85,333660,0
2013-01-24,10.85,10.85,10.25,10.55,196809,0
2013-01-25,10.55,10.65,10.1,10.55,140977,0
2013-01-28,10.45,10.55,10,10.45,129960,0
2013-01-29,10.45,10.45,10.05,10.2,87635,0
2013-01-30,10.1,10.6,10,10.3,137417,0
2013-01-31,10.1,10.35,10,10.35,93125,0
2013-02-01,10.3,10.55,10.05,10.05,110191,0
2013-02-04,10.1,10.95,10.05,10.15,205284,0
2013-02-05,10.3,10.95,10.25,10.6,179396,0
2013-02-06,10.6,10.9,10.55,10.8,88703,0
2013-02-07,10.95,11.2,10.8,10.95,99767,0
2013-02-08,10.95,11.15,10.6,10.65,81526,0
2013-02-11,10.75,11.5,10.75,11.45,167979,0
2013-02-12,11.5,12.55,11.5,12.4,280034,0
2013-02-13,12.45,13,12.25,12.85,293223,0
2013-02-14,12.85,13.3,12.45,13.15,192809,0
2013-02-15,13.15,13.15,12.25,12.55,188753,0
2013-02-19,13,14.05,13,14,379669,0
2013-02-20,14.1,14.25,13,13,326230,0
2013-02-21,12.95,13.15,11.75,12.15,360286,0
2013-02-22,12.25,12.75,12.15,12.4,110491,0
2013-02-25,12.95,13,11.55,11.65,146138,0
2013-02-26,11.9,12,11.1,11.65,134720,0
2013-02-27,11.2,11.4,10.5,11.15,225987,0
2013-02-28,11.2,11.6,10.85,10.85,90990,0
2013-03-01,10.6,11.05,10.4,10.55,79421,0
2013-03-04,10.25,10.7,10.15,10.3,86995,0
2013-03-05,10.4,11,10.3,10.85,100974,0
2013-03-06,10.95,11.75,10.85,11.65,143324,0
2013-03-07,11.5,11.75,11.35,11.45,64156,0
2013-03-08,11.7,11.95,11.2,11.7,78002,0
2013-03-11,11.15,11.65,11,11.3,167583,0
2013-03-12,11.5,11.5,11,11.3,94293,0
2013-03-13,11.15,11.15,10.6,10.7,158640,0
2013-03-14,11.15,11.7,10.6,10.7,274646,0
2013-03-15,10.85,10.9,9.75,9.85,426826,0
2013-03-18,9.7,9.7,8.75,9,373459,0
2013-03-19,9.1,9.25,8.75,8.8,150999,0
2013-03-20,8.95,8.95,7.85,8.05,456498,0
2013-03-21,8.1,9,8.1,8.7,356714,0
2013-03-22,8.6,8.65,7.85,7.95,254773,0
2013-03-25,7.95,8.05,7.45,7.6,190639,0
2013-03-26,7.5,7.7,7.4,7.65,148034,0
2013-03-27,7.75,7.75,7.15,7.4,161046,0
2013-03-28,7.25,7.3,6.8,6.9,234383,0
2013-04-01,6.9,6.9,6.25,6.8,196052,0
2013-04-02,6.6,6.95,6.55,6.7,221313,0
2013-04-03,6.5,6.9,6.25,6.3,150693,0
2013-04-04,6.45,6.9,6.35,6.65,231055,0
2013-04-05,6.8,6.85,6.35,6.6,131399,0
2013-04-08,6.9,7.2,6.7,7.05,187510,0
2013-04-09,7.45,8.25,7.25,8.1,718841,0
2013-04-10,8.05,8.2,7.4,7.5,269281,0
2013-04-11,7.9,7.9,7.3,7.65,198231,0
2013-04-12,7.55,7.55,7.25,7.3,103922,0
2013-04-15,7.35,7.45,6.5,6.65,247879,0
2013-04-16,6.95,6.95,6.65,6.75,82796,0
2013-04-17,6.8,7,6.55,6.6,98699,0
2013-04-18,6.9,7.35,6.7,6.95,154862,0
2013-04-19,7.15,7.35,6.95,7.3,86702,0
2013-04-22,7.45,7.75,7.35,7.7,106866,0
2013-04-23,7.8,8.15,7.65,7.95,194331,0
2013-04-24,7.95,8.45,7.95,8.2,170837,0
2013-04-25,8.2,8.55,8.05,8.2,159851,0
2013-04-26,8.2,8.7,8.15,8.55,236879,0
2013-04-29,8.9,9.15,8.6,8.8,224558,0
2013-04-30,8.7,9.3,8.7,8.7,261866,0
2013-05-01,8.7,8.7,8,8.7,227452,0
2013-05-02,8.55,9.05,8.25,8.95,176886,0
2013-05-03,8.95,8.95,8.45,8.75,113850,0
2013-05-06,8.7,9,8.55,8.75,96765,0
2013-05-07,8.75,8.8,8.45,8.45,74407,0
2013-05-08,8.5,8.5,8,8.15,76636,0
2013-05-09,8.3,8.7,8,8.7,113662,0
2013-05-10,8.8,9.7,8.7,9.7,284379,0
2013-05-13,10,11.4,9.85,11.2,535592,0
2013-05-14,11.1,11.2,10.2,10.6,238862,0
2013-05-15,11.2,11.7,10.75,11.05,426737,0
2013-05-16,10.65,10.75,9.3,9.6,670841,0
2013-05-17,9.95,10.5,9.5,10.45,461384,0
2013-05-20,11,12.65,10.85,12.35,1004493,0
2013-05-21,13.8,14.95,12.4,13.7,1241393,0
2013-05-22,13.7,14,11.9,12.1,628288,0
2013-05-23,11.4,12.5,11,11.7,525910,0
2013-05-24,11.6,12.35,10.35,10.8,521581,0
2013-05-28,11.7,11.7,10.6,10.9,378991,0
2013-05-29,10.55,10.85,10.2,10.6,276531,0
2013-05-30,11.05,11.25,10.5,10.7,287436,0
2013-05-31,10.6,10.65,9.95,10.05,290021,0
2013-06-03,10.05,10.15,9.3,9.85,313554,0
2013-06-04,9.95,10.6,9.8,10.25,323727,0
2013-06-05,9.75,9.95,9.35,9.35,226067,0
2013-06-06,9.5,9.85,9.05,9.85,203231,0
2013-06-07,9.9,10.1,9.5,9.85,136270,0
2013-06-10,10,11.3,9.75,10.8,350835,0
2013-06-11,11,11,9.9,10,330645,0
2013-06-12,10.2,10.4,9.6,9.9,153628,0
2013-06-13,9.55,10.35,9.55,10.35,114435,0
2013-06-14,10.1,10.45,9.9,10,129609,0
2013-06-17,10.45,10.6,10.05,10.1,192111,0
2013-06-18,10.1,10.5,10,10.3,94307,0
2013-06-19,10.1,10.85,10.1,10.7,209988,0
2013-06-20,10.3,10.55,9.85,10,151495,0
2013-06-21,10.1,10.5,9.75,10.5,266012,0
2013-06-24,9.9,10.2,9.75,9.85,183249,0
2013-06-25,10.3,10.4,9.85,10.1,105421,0
2013-06-26,10.25,10.8,10.2,10.55,238737,0
2013-06-27,10.85,11.2,10.55,10.6,274260,0
2013-06-28,10.6,11.2,10.3,10.7,234212,0
2013-07-01,11,12,11,11.7,273688,0
2013-07-02,11.8,12.45,11.05,11.05,413553,0
2013-07-03,11.05,11.35,11,11.05,76977,0
2013-07-05,11.45,12.75,11.3,12.65,394183,0
2013-07-08,13.05,13.55,12.75,13.2,498782,0
2013-07-09,13.45,13.75,12.8,12.85,407120,0
2013-07-10,12.6,13.45,12.4,13.35,262269,0
2013-07-11,13.65,14,13.3,13.4,239272,0
2013-07-12,13.45,13.5,12.55,13,275835,0
2013-07-15,13.55,14.6,13.3,14.45,675211,0
2013-07-16,16.55,18.2,16.45,17.2,1919023,0
2013-07-17,17.7,17.9,16.2,17.2,612627,0
2013-07-18,17.6,19.3,17.5,18.65,760029,0
2013-07-19,18.45,19.2,18.15,18.6,458274,0
2013-07-22,19,21,18.85,21,873863,0
2013-07-23,22,23.75,21.6,22.3,1756659,0
2013-07-24,21.85,22.4,20.25,21.55,1050458,0
2013-07-25,21.05,21.8,20.6,21.65,495014,0
2013-07-26,21.05,21.5,20.75,21.5,365521,0
2013-07-29,23.35,23.5,22.1,22.3,704372,0
2013-07-30,22.5,23.85,22.3,23.35,643607,0
2013-07-31,23.65,24.25,23.1,23.4,488287,0
2013-08-01,23.95,24.1,22.25,22.6,445019,0
2013-08-02,22.5,23,21,21.35,611596,0
2013-08-05,21.15,22.5,21.15,22.4,444660,0
2013-08-06,22.5,22.5,21.05,21.25,436100,0
2013-08-07,20.5,20.65,18.6,19.45,649852,0
2013-08-08,19.55,20.5,19.4,19.8,380061,0
2013-08-09,19.45,20.15,19.1,19.7,295087,0
2013-08-12,19.75,20.95,19.35,20.85,288265,0
2013-08-13,20.9,21.25,20.1,20.25,292351,0
2013-08-14,20.7,21.25,20.3,20.45,434171,0
2013-08-15,19.3,19.6,17.6,18.6,470969,0
2013-08-16,18.7,19.55,18.5,19.35,211049,0
2013-08-19,19.3,20.15,19.25,19.25,214737,0
2013-08-20,19.55,19.9,19.25,19.55,253791,0
2013-08-21,19.5,21.65,19.5,21.05,635036,0
2013-08-22,21.45,22.2,21.05,21.9,418695,0
2013-08-23,22.45,23.45,22,23.1,550326,0
2013-08-26,23.05,23.65,22.15,22.4,537920,0
2013-08-27,21.35,21.8,21.05,21.45,344297,0
2013-08-28,21.25,22.2,21.25,21.65,202479,0
2013-08-29,21.65,22.85,21.65,22,427729,0
2013-08-30,25.55,25.55,23.4,23.85,1658119,0
2013-09-03,24.5,27.5,24.4,27.4,1431451,0
2013-09-04,27.2,28.5,26.25,28.2,1459622,0
2013-09-05,28.4,29.5,28.05,28.45,845183,0
2013-09-06,28.75,29.2,26.5,28.6,916550,0
2013-09-09,29.05,29.85,28.75,28.8,727485,0
2013-09-10,29.2,29.85,27,27.45,1121734,0
2013-09-11,23.25,23.25,21.2,21.6,4377122,0
2013-09-12,22.35,22.35,21.45,21.5,1075033,0
2013-09-13,21.6,21.7,20.4,21.2,1255523,0
2013-09-16,22.1,22.25,21.25,21.35,770991,0
2013-09-17,21.65,21.9,21.05,21.7,606984,0
2013-09-18,21.4,22.05,21.3,21.55,650000,0
2013-09-19,21.6,22.05,21.45,21.6,543070,0
2013-09-20,21.75,22.4,21.5,21.85,962578,0
2013-09-23,21.6,21.7,20.25,20.6,962222,0
2013-09-24,20.2,20.7,19.75,20,1125083,0
2013-09-25,20.1,21.95,19.95,21.75,1557354,0
2013-09-26,22.05,22.85,21.9,22.25,1188527,0
2013-09-27,22.35,24.5,22,24.2,1937902,0
2013-09-30,24,26,23.1,24.95,1641014,0
2013-10-01,25.6,26.4,24.8,25.65,1268912,0
2013-10-02,25.15,25.75,24.85,25.65,806176,0
2013-10-03,25.6,26.5,24.6,25.35,1008435,0
2013-10-04,25.9,25.9,24.95,25.2,697735,0
2013-10-07,24.95,25.9,24.4,25.65,817982,0
2013-10-08,27.1,30,26.5,28.05,3364180,0
2013-10-09,28.5,28.75,25.65,26.6,1608771,0
2013-10-10,28.2,28.25,26.9,27.75,1034923,0
2013-10-11,28.15,28.65,26.9,27.7,1182139,0
2013-10-14,26.4,28.15,26.35,27.55,707930,0
2013-10-15,27.95,28.55,26.85,27,1144656,0
2013-10-16,27.5,28,26.75,27.15,760778,0
2013-10-17,27.5,27.9,26.8,27.15,886079,0
2013-10-18,27.3,27.4,25.7,26.05,1161801,0
2013-10-21,26.65,26.8,25.8,26.1,886582,0
2013-10-22,26.2,26.75,25.1,26.5,751480,0
2013-10-23,26.1,26.1,25.4,25.45,454025,0
2013-10-24,25.95,26.15,24.1,24.35,1127208,0
2013-10-25,24.35,24.55,22.2,22.5,1322132,0
2013-10-28,23,23,20.25,20.75,1560005,0
2013-10-29,20.8,23,20.8,22.85,1040616,0
2013-10-30,23.4,23.7,21.55,21.75,758172,0
2013-10-31,21.25,22.25,20.9,21.75,589068,0
2013-11-01,22.65,23.4,22.2,22.55,844728,0
2013-11-04,23.3,24.7,23,24.6,957980,0
2013-11-05,25.35,26,24.35,24.7,868288,0
2013-11-06,25,25.65,23.35,23.55,892245,0
2013-11-07,23.3,23.5,21.9,22,705694,0
2013-11-08,22.55,24.25,21.9,24.05,694722,0
2013-11-11,24.35,25.4,23.75,25,826379,0
2013-11-12,23.85,24.7,23.6,23.7,691275,0
2013-11-13,23.65,24.85,23.55,24.75,631788,0
2013-11-14,25.3,25.65,24,24.2,816105,0
2013-11-15,24.5,24.5,23.25,23.5,666339,0
2013-11-18,24.5,25.15,23.1,23.4,878096,0
2013-11-19,23.9,23.9,21.8,21.95,944882,0
2013-11-20,22.2,23.1,21.9,22.2,710384,0
2013-11-21,22.45,23.15,22.25,23.1,474858,0
2013-11-22,23,23.25,22.5,23.2,349294,0
2013-11-25,23.4,23.5,22.05,22.15,546033,0
2013-11-26,21.6,22.6,20.6,22.3,639994,0
2013-11-27,22.15,22.9,21.7,22.85,367144,0
2013-11-29,23,23.15,22.4,22.6,375958,0
2013-12-02,22.35,23.05,22.25,22.3,318600,0
2013-12-03,22,22.25,21.55,21.9,428498,0
2013-12-04,21.9,22.75,21.65,22.65,616263,0
2013-12-05,19.1,19.15,17.75,17.9,2418624,0
2013-12-06,17.8,17.85,14.85,15.1,3007917,0
2013-12-09,14.8,15.85,14.5,14.95,1037363,0
2013-12-10,14.75,15.7,14.75,15.5,630403,0
2013-12-11,15.3,15.35,13.45,13.7,1237715,0
2013-12-12,13.75,14.35,13.4,14.1,741134,0
2013-12-13,14.25,14.3,13.6,13.85,553593,0
2013-12-16,13.85,14.3,13.85,14.15,432445,0
2013-12-17,13.9,15.3,13.9,15.15,792908,0
2013-12-18,15.4,16.2,15.05,15.5,823835,0
2013-12-19,15.75,16.25,15.65,16,473183,0
2013-12-20,16.4,17.3,16.1,17.3,1011212,0
2013-12-23,17.45,17.7,16.25,16.55,501967,0
2013-12-24,16.5,17,16.05,16.1,164175,0
2013-12-26,16.15,16.75,16.15,16.4,285645,0
2013-12-27,16.25,17,16.25,16.8,370916,0
2013-12-30,17.2,17.65,17,17.3,652102,0
2013-12-31,17.5,17.65,17,17.25,440402,0
2014-01-02,17.4,19.75,16.9,19.7,1152562,0
2014-01-03,20,20.75,19.4,20.35,1335466,0
2014-01-06,22.15,22.3,20.55,21.15,1613560,0
2014-01-07,21.55,22.25,20.5,21.1,883221,0
2014-01-08,21.05,21.3,20.25,20.85,1045565,0
2014-01-09,21.2,21.45,20.15,20.4,724041,0
2014-01-10,20.55,20.55,19.45,19.7,637949,0
2014-01-13,19.8,19.85,18.5,18.65,551112,0
2014-01-14,18.85,20.15,18.65,20.15,452555,0
2014-01-15,20.4,20.75,19.65,20,581918,0
2014-01-16,20.1,20.4,19.5,20.15,646166,0
2014-01-17,20,20.25,19.4,19.55,405842,0
2014-01-21,19.6,19.6,18.8,19.1,518708,0
2014-01-22,19.15,19.85,18.6,19.55,834775,0
2014-01-23,19,19.15,18.05,18.9,717608,0
2014-01-24,18.2,18.3,16.9,16.95,835120,0
2014-01-27,16.45,17.6,15.9,16.25,942760,0
2014-01-28,16.6,17.2,16.45,16.75,1081155,0
2014-01-29,16.65,17.5,16.25,17.1,625692,0
2014-01-30,17.5,17.8,17.05,17.15,374855,0
2014-01-31,16.45,17.15,16.45,16.5,344983,0
2014-02-03,16.5,16.85,15.2,15.3,545804,0
2014-02-04,15.85,16.15,15.2,16,410982,0
2014-02-05,16,16.2,15.4,15.85,415450,0
2014-02-06,16.05,16.5,15.7,15.75,314136,0
2014-02-07,15.95,16.45,15.75,16.1,296722,0
2014-02-10,16,17.2,16,16.85,522036,0
2014-02-11,17,17.3,16.4,16.6,466965,0
2014-02-12,16.75,17,16,16.1,645926,0
2014-02-13,16,16.85,15.5,16.75,562496,0
2014-02-14,16.9,16.95,16.15,16.45,276310,0
2014-02-18,16.45,17.95,16.35,17.9,778146,0
2014-02-19,17.7,18.15,17.05,17.2,475675,0
2014-02-20,17.35,18,17,17.9,362482,0
2014-02-21,18,18.25,17.45,17.7,382137,0
2014-02-24,17.9,18.75,17.75,18.75,403895,0
2014-02-25,18.85,18.85,18.1,18.55,344717,0
2014-02-26,18.5,19.15,18.2,18.65,564649,0
2014-02-27,18.85,19.25,18.7,19.25,472401,0
2014-02-28,19.3,19.75,18.4,19.05,462511,0
2014-03-03,18.15,18.75,18.05,18.4,327141,0
2014-03-04,19.05,19.75,18.8,19.35,585567,0
2014-03-05,19.55,19.9,18.85,19.25,471819,0
2014-03-06,19.35,21.35,19.35,20.9,1355977,0
2014-03-07,21.1,21.85,20.75,21.05,890896,0
2014-03-10,21,21,19.7,19.95,595354,0
2014-03-11,20,20.75,18.85,19.1,702244,0
2014-03-12,18.9,20.4,18.4,20.1,726700,0
2014-03-13,20.45,21.15,19,19.35,1051121,0
2014-03-14,19.05,19.8,19,19,527962,0
2014-03-17,20.1,20.2,19.4,19.5,687195,0
2014-03-18,19.75,21.35,19.65,21,1026660,0
2014-03-19,20.8,21.7,20.6,21.45,1012051,0
2014-03-20,21.35,21.65,20.15,20.4,1146320,0
2014-03-21,20.95,20.95,19.3,19.35,1417681,0
2014-03-24,20.85,20.95,18.4,19.3,1982799,0
2014-03-25,20.15,20.25,18.95,19.6,1105356,0
2014-03-26,18.6,18.75,16.8,16.85,1640780,0
2014-03-27,16.25,16.8,15.2,15.9,1377287,0
2014-03-28,16.1,17.15,16.1,16.2,738742,0
2014-03-31,16.8,16.95,15.55,16.05,708500,0
2014-04-01,16.35,17,16.25,16.75,710585,0
2014-04-02,17.35,17.4,16.6,17.25,681702,0
2014-04-03,17.25,17.9,17.1,17.5,638675,0
2014-04-04,17.95,17.95,16.5,17.05,521216,0
2014-04-07,16.4,16.85,15.55,15.8,541337,0
2014-04-08,16,16.5,15.75,16.1,550648,0
2014-04-09,16.15,16.75,16.05,16.7,273505,0
2014-04-10,16.8,16.85,15.45,15.55,513251,0
2014-04-11,15.3,15.9,15,15.15,475299,0
2014-04-14,15.4,15.4,14.15,14.5,828429,0
2014-04-15,14.5,15,12.75,13.55,1138560,0
2014-04-16,13.8,14.5,13.7,14.5,363536,0
2014-04-17,14.7,14.7,14.05,14.65,247692,0
2014-04-21,14.6,14.95,14.2,14.75,264372,0
2014-04-22,14.7,15.85,14.65,15.85,609986,0
2014-04-23,15.75,15.9,15.3,15.45,337206,0
2014-04-24,15.7,16,14.8,15.6,312238,0
2014-04-25,15.05,15.3,14.35,14.85,437844,0
2014-04-28,14.75,15,13.5,13.95,485851,0
2014-04-29,14.15,14.15,13.4,13.8,350894,0
2014-04-30,13.5,13.7,13.15,13.6,306079,0
2014-05-01,13.6,14.3,13.5,13.9,320377,0
2014-05-02,14.15,14.25,13.45,13.6,280153,0
2014-05-05,13.45,13.8,13.15,13.75,231518,0
2014-05-06,13.75,14.05,13.25,13.35,305320,0
2014-05-07,13.65,13.65,12.75,13.25,357723,0
2014-05-08,13.25,13.25,12.05,12.35,718967,0
2014-05-09,12.6,12.7,12.15,12.7,338134,0
2014-05-12,13,13.6,12.85,13.55,366765,0
2014-05-13,13.5,13.9,12.8,12.9,579114,0
2014-05-14,13.45,13.45,12.65,12.75,324516,0
2014-05-15,12.55,12.55,11.75,12.05,547185,0
2014-05-16,11.8,11.9,11.35,11.7,292873,0
2014-05-19,11.65,11.95,11.45,11.95,239697,0
2014-05-20,11.8,11.95,11.25,11.5,233854,0
2014-05-21,12.15,13.15,11.9,12.85,662702,0
2014-05-22,13.25,14.7,12.85,14,999390,0
2014-05-23,14.6,14.6,13.1,13.65,338050,0
2014-05-27,14,14.2,13.25,13.75,453916,0
2014-05-28,13.75,14.05,13.15,13.5,730335,0
2014-05-29,12.1,13.8,12.1,13.75,1093249,0
2014-05-30,13.15,13.55,12.55,12.7,563749,0
2014-06-02,12.7,12.9,11.9,11.9,497196,0
2014-06-03,11.75,11.85,11.25,11.55,334666,0
2014-06-04,11.3,11.35,10.9,11.1,641863,0
2014-06-05,11.05,11.45,10.9,11.2,274942,0
2014-06-06,11.25,11.5,11.15,11.25,188944,0
2014-06-09,11.6,11.9,11.25,11.55,230100,0
2014-06-10,11.5,11.9,11.5,11.85,185620,0
2014-06-11,11.75,12.15,11.6,12.05,139114,0
2014-06-12,12.05,13.25,12.05,12.7,472367,0
2014-06-13,12.95,12.95,12.35,12.8,225276,0
2014-06-16,12.7,13.6,12.7,13.35,292625,0
2014-06-17,13.7,14.6,13.35,14.45,776704,0
2014-06-18,14.3,14.8,13.85,14.65,677279,0
2014-06-19,14.65,14.95,14.25,14.95,506722,0
2014-06-20,14.75,15.7,14.4,15.7,1067446,0
2014-06-23,15.5,16.1,15.2,15.5,358092,0
2014-06-24,15.3,15.65,14.3,14.35,480197,0
2014-06-25,14.4,15.25,14.3,15.1,347138,0
2014-06-26,15.35,15.4,14.65,14.7,327648,0
2014-06-27,14.6,14.9,14.35,14.5,257293,0
2014-06-30,14.6,15,14.35,14.75,246224,0
2014-07-01,15,15.05,14.3,14.35,202078,0
2014-07-02,14.55,14.7,13.9,13.9,237540,0
2014-07-03,13.9,14.15,13.6,13.75,131267,0
2014-07-07,13.7,13.85,12.85,12.9,361251,0
2014-07-08,12.9,13.1,12.1,12.55,405334,0
2014-07-09,12.55,13,12.5,12.6,252619,0
2014-07-10,12.2,13,11.85,12.4,277263,0
2014-07-11,12.45,13.2,12.4,13.1,185900,0
2014-07-14,12.95,13.7,12.95,13.55,208340,0
2014-07-15,13.5,13.95,13,13.1,321228,0
2014-07-16,13.45,13.65,12.85,13,234984,0
2014-07-17,13.05,13.05,12.15,12.45,287361,0
2014-07-18,12.3,12.85,12.1,12.5,204874,0
2014-07-21,12.55,13.15,12.55,13.1,246793,0
2014-07-22,13.35,13.5,12.8,13.1,290448,0
2014-07-23,13.3,13.3,12.6,12.65,252924,0
2014-07-24,12.75,13.05,12.25,12.4,329155,0
2014-07-25,12.45,12.6,12.25,12.5,145343,0
2014-07-28,12.25,12.95,12.15,12.75,355805,0
2014-07-29,12.75,13.2,12.6,12.75,212076,0
2014-07-30,12.75,12.95,12.5,12.7,151159,0
2014-07-31,12.55,12.65,12.1,12.2,245033,0
2014-08-01,12.1,12.4,11.45,11.75,336957,0
2014-08-04,11.8,12.15,11.6,11.65,167411,0
2014-08-05,11.9,12.6,11.6,12.2,250766,0
2014-08-06,12.2,12.75,12,12.3,178533,0
2014-08-07,12.35,12.9,12.35,12.8,306257,0
2014-08-08,12.85,13.1,12.75,13.05,191597,0
2014-08-11,13.25,14.2,13.2,14.2,461165,0
2014-08-12,15,15.1,12.75,13,857409,0
2014-08-13,13.3,13.45,12.55,12.65,477736,0
2014-08-14,12.6,12.9,12.35,12.8,272484,0
2014-08-15,13.15,13.25,12.8,13.15,317128,0
2014-08-18,13.25,13.4,13,13.3,258663,0
2014-08-19,13.35,14,13.35,13.95,262817,0
2014-08-20,13.45,13.85,13.25,13.65,208829,0
2014-08-21,13.65,13.75,13.15,13.55,215575,0
2014-08-22,13.5,13.75,13.15,13.55,122331,0
2014-08-25,13.6,14.05,13.3,13.35,221650,0
2014-08-26,13.35,13.45,12.9,13.15,194143,0
2014-08-27,12.95,13.3,12.9,13.15,146267,0
2014-08-28,12.95,13.25,12.8,12.85,170366,0
2014-08-29,12.9,13.85,12.9,13.65,302831,0
2014-09-02,13.65,14.25,13.45,13.95,273317,0
2014-09-03,14.25,14.65,13.95,14.1,278401,0
2014-09-04,14.25,14.85,14,14.3,384434,0
2014-09-05,14.35,15.7,14.3,15.35,579864,0
2014-09-08,15.7,17.1,15.6,16.75,841443,0
2014-09-09,17.4,17.5,16.3,16.4,711918,0
2014-09-10,16.4,16.8,15.9,16.8,386709,0
2014-09-11,16.95,16.95,15.95,16.5,423974,0
2014-09-12,16.35,17.75,16.25,17.75,537709,0
2014-09-15,17.95,18,16.1,16.4,701141,0
2014-09-16,15.95,16.45,15.6,16.45,429098,0
2014-09-17,16.7,17.35,16.6,16.9,513685,0
2014-09-18,17.5,18.1,16.85,16.95,764135,0
2014-09-19,16.95,17.25,15.7,15.75,888045,0
2014-09-22,15.35,15.6,14.75,15.35,478489,0
2014-09-23,14.8,16,14.8,15.95,297367,0
2014-09-24,15.95,16.6,15.75,16.55,414120,0
2014-09-25,16.4,16.5,15.9,16.25,326194,0
2014-09-26,16.25,16.4,15.8,15.9,194605,0
2014-09-29,15.55,16.2,15.3,15.65,373527,0
2014-09-30,15.65,15.85,14.95,15,423316,0
2014-10-01,15,15,13.75,13.95,462577,0
2014-10-02,14.15,14.85,13.55,14.85,345012,0
2014-10-03,15.15,15.5,14.2,14.25,224982,0
2014-10-06,14.55,14.6,13,13.45,485764,0
2014-10-07,13.25,13.85,13.1,13.5,261464,0
2014-10-08,13.45,13.75,12.6,13.3,436854,0
2014-10-09,13.1,13.25,12.2,12.6,278216,0
2014-10-10,12.25,12.6,11.85,12.15,517234,0
2014-10-13,12.05,12.45,11,11.05,524037,0
2014-10-14,11.35,11.6,10.75,11.35,490499,0
2014-10-15,10.9,11.7,10.45,11.5,357094,0
2014-10-16,11.25,12.5,11.25,12.15,291590,0
2014-10-17,12.75,13.2,11.85,12.2,383848,0
2014-10-20,12.05,12.45,11.85,12.3,148458,0
2014-10-21,12.45,12.75,12.35,12.65,224462,0
2014-10-22,12.75,12.85,11.8,11.8,262194,0
2014-10-23,12,12.55,11.8,12.4,360814,0
2014-10-24,12.3,12.4,12,12.2,115184,0
2014-10-27,12,12.25,11.7,12,138220,0
2014-10-28,12.1,12.7,12,12.3,224341,0
2014-10-29,12.4,12.6,11.95,12.15,182555,0
2014-10-30,11.9,12.05,11.6,11.75,237788,0
2014-10-31,11.95,12.25,11.65,12,564913,0
2014-11-03,11.95,12.3,11.85,12,237070,0
2014-11-04,12.05,12.2,11.75,11.85,108235,0
2014-11-05,11.9,11.95,11.05,11.15,406419,0
2014-11-06,11.1,11.6,11.1,11.45,174291,0
2014-11-07,11.55,11.55,11,11.35,205086,0
2014-11-10,11.4,11.5,11.05,11.3,211134,0
2014-11-11,11.4,11.4,10.9,11,251605,0
2014-11-12,11.1,11.25,10.55,10.7,332874,0
2014-11-13,10.75,10.85,9.8,10.15,648245,0
2014-11-14,10.15,10.4,9.95,10.3,298647,0
2014-11-17,10.2,10.4,9.85,10.05,218362,0
2014-11-18,10.3,11,10.2,10.85,490157,0
2014-11-19,10.95,11.05,10.45,10.75,157563,0
2014-11-20,10.55,11,10.25,10.6,186102,0
2014-11-21,10.9,11.1,10.75,10.9,194019,0
2014-11-24,11.05,11.1,10.6,10.75,232071,0
2014-11-25,10.75,10.8,10.25,10.6,360538,0
2014-11-26,9.4,9.85,9.25,9.85,965943,0
2014-11-28,9.25,9.35,8.75,9,484318,0
2014-12-01,8.9,8.95,7.55,7.95,548619,0
2014-12-02,8,8.25,7.85,8.1,288438,0
2014-12-03,8.2,8.3,7.95,8.1,162218,0
2014-12-04,8.1,8.45,8,8,168302,0
2014-12-05,8.1,8.2,7.95,8.1,164301,0
2014-12-08,8,8.15,7.55,7.55,204204,0
2014-12-09,7.5,7.6,6.85,7.5,344208,0
2014-12-10,7.5,7.75,7.05,7.1,108065,0
2014-12-11,7.1,7.25,7,7,134964,0
2014-12-12,7,7,6.65,6.65,229527,0
2014-12-15,6.75,6.85,6.1,6.25,388697,0
2014-12-16,6.25,6.55,6.1,6.35,204413,0
2014-12-17,6.35,6.4,6.05,6.2,244335,0
2014-12-18,6.4,6.8,6.25,6.65,394257,0
2014-12-19,6.8,7.9,6.75,7.9,488620,0
2014-12-22,8.15,8.2,7.55,7.55,290605,0
2014-12-23,7.55,7.8,7.1,7.25,236577,0
2014-12-24,7.1,7.5,7.05,7.4,143735,0
2014-12-26,7.5,7.85,7.4,7.65,174658,0
2014-12-29,7.7,7.7,7.1,7.15,253216,0
2014-12-30,7,7.1,6.6,7,435434,0
2014-12-31,6.9,7.25,6.75,7.05,229151,0
2015-01-02,7.05,7.55,6.95,7.2,205751,0
2015-01-05,7.1,7.45,6.8,6.85,185142,0
2015-01-06,6.75,7.1,6.5,6.7,157340,0
2015-01-07,6.7,7.05,6.5,6.65,78730,0
2015-01-08,6.7,6.9,6.6,6.6,97150,0
2015-01-09,6.65,6.75,6.4,6.6,66726,0
2015-01-12,6.65,6.65,6.3,6.4,96519,0
2015-01-13,6.45,6.65,6.3,6.35,89132,0
2015-01-14,6.25,6.45,6.15,6.2,162510,0
2015-01-15,6.3,6.4,6.1,6.2,120263,0
2015-01-16,6.25,6.65,6.25,6.35,102668,0
2015-01-20,6.25,6.35,6.1,6.2,103268,0
2015-01-21,6.2,6.35,6.15,6.2,83836,0
2015-01-22,6.3,6.35,6,6.1,177554,0
2015-01-23,6.05,6.35,6.05,6.1,84548,0
2015-01-26,6.1,6.5,6.1,6.3,152935,0
2015-01-27,6.35,7,6.3,7,167948,0
2015-01-28,6.95,7.2,6.3,6.3,131650,0
2015-01-29,6.35,6.35,6,6.15,245714,0
2015-01-30,6.1,6.5,6.05,6.3,124559,0
2015-02-02,6.6,6.65,6.3,6.3,105032,0
2015-02-03,6.5,6.95,6.45,6.9,268429,0
2015-02-04,6.9,7,6.5,6.6,123170,0
2015-02-05,6.7,6.85,6.5,6.7,120192,0
2015-02-06,6.75,6.9,6.55,6.6,112485,0
2015-02-09,6.65,6.95,6.6,6.85,213138,0
2015-02-10,6.8,6.9,6.6,6.7,87124,0
2015-02-11,6.8,7.1,6.65,7.05,190092,0
2015-02-12,7.2,7.5,7.05,7.35,376561,0
2015-02-13,7.45,7.5,6.9,7,262030,0
2015-02-17,7,7.2,6.85,7.05,226557,0
2015-02-18,7.15,7.3,6.9,7.2,132810,0
2015-02-19,6.85,7.15,6.75,6.95,174315,0
2015-02-20,7,7.1,6.9,7,53075,0
2015-02-23,6.9,7,6.65,6.75,118944,0
2015-02-24,6.8,7.25,6.8,6.95,173880,0
2015-02-25,7.05,7.05,6.75,6.8,129610,0
2015-02-26,6.8,6.95,6.65,6.7,92487,0
2015-02-27,6.75,6.8,6.55,6.65,111005,0
2015-03-02,6.65,6.95,6.6,6.85,146080,0
2015-03-03,6.75,7,6.65,6.75,216020,0
2015-03-04,7.25,7.3,7,7.15,272720,0
2015-03-05,7.2,8.25,7.2,8.15,645600,0
2015-03-06,8,8.15,7.6,7.7,256680,0
2015-03-09,7.65,7.75,7.2,7.2,178980,0
2015-03-10,7,7.05,6.75,6.75,279020,0
2015-03-11,6.85,7.05,6.45,6.45,267840,0
2015-03-12,6.55,6.75,6.5,6.55,162820,0
2015-03-13,6.65,6.65,6.3,6.45,199840,0
2015-03-16,6.45,6.65,6.3,6.5,99960,0
2015-03-17,6.4,7.1,6.4,7,191580,0
2015-03-18,6.9,7.2,6.85,7.2,145980,0
2015-03-19,7.2,7.45,7,7.4,188720,0
2015-03-20,7.35,8.1,7.25,8.1,545700,0
2015-03-23,7.95,7.95,7.45,7.6,224300,0
2015-03-24,7.7,8.1,7.6,8,246020,0
2015-03-25,8,8.05,7.3,7.4,311020,0
2015-03-26,7.35,7.75,7.3,7.35,155740,0
2015-03-27,7.4,7.7,7.3,7.45,95780,0
2015-03-30,7.45,7.65,7.25,7.25,167120,0
2015-03-31,7.3,7.45,7.2,7.35,119155,0
2015-04-01,7.3,7.6,7.15,7.5,147540,0
2015-04-02,7.5,8.25,7.5,8,375220,0
2015-04-06,8.05,8.4,8,8.3,261300,0
2015-04-07,8.3,8.45,7.9,8,160201,0
2015-04-08,7.95,8.35,7.75,7.95,160960,0
2015-04-09,8,8.1,7.8,7.95,211630,0
2015-04-10,8,8.2,7.75,8.05,155100,0
2015-04-13,8.1,9.15,8,8.9,453340,0
2015-04-14,9.25,9.45,9,9.2,281500,0
2015-04-15,9.1,9.85,9.05,9.7,329971,0
2015-04-16,9.6,9.7,9.4,9.55,175365,0
2015-04-17,9.4,9.4,8.65,8.9,370940,0
2015-04-20,9.2,9.75,9.2,9.4,186573,0
2015-04-21,9.5,9.65,9.05,9.15,145810,0
2015-04-22,9.25,9.6,9,9.15,175412,0
2015-04-23,9.2,9.4,8.9,9.2,166100,0
2015-04-24,9.3,9.3,8.75,8.85,203882,0
2015-04-27,9.05,9.25,8.85,8.9,124280,0
2015-04-28,8.85,9.1,8.45,8.95,161340,0
2015-04-29,8.8,9.05,8.75,8.95,94460,0
2015-04-30,8.7,9,8.5,8.5,100280,0
2015-05-01,8.6,8.7,8.35,8.45,102340,0
2015-05-04,8.25,8.75,8.2,8.5,130880,0
2015-05-05,8.5,8.75,8.25,8.25,87720,0
2015-05-06,8.15,8.45,7.8,7.8,180402,0
2015-05-07,7.85,8,6.95,7.2,352499,0
2015-05-08,7.45,7.6,7.3,7.5,166320,0
2015-05-11,7.5,8.25,7.4,8.1,204300,0
2015-05-12,8,8.5,7.85,8.45,119022,0
2015-05-13,8.45,8.75,8.35,8.4,127680,0
2015-05-14,8.4,8.6,8.2,8.3,101720,0
2015-05-15,8.3,8.4,8.2,8.2,48784,0
2015-05-18,8.2,8.35,7.8,7.85,144815,0
2015-05-19,7.75,7.85,7.25,7.3,433180,0
2015-05-20,7.25,7.75,7.25,7.55,175660,0
2015-05-21,7.6,7.85,7.4,7.6,113580,0
2015-05-22,7.5,7.75,7.5,7.5,56420,0
2015-05-26,7.5,7.7,7.4,7.4,219745,0
2015-05-27,7.35,7.4,7.15,7.35,115920,0
2015-05-28,7.4,7.6,7.25,7.55,127385,0
2015-05-29,7.55,7.55,7.25,7.3,94600,0
2015-06-01,7.4,7.4,6.95,7.15,168969,0
2015-06-02,6.6,6.9,6.25,6.85,473750,0
2015-06-03,6.75,6.75,6.55,6.6,171400,0
2015-06-04,6.5,6.75,6.5,6.5,143280,0
2015-06-05,6.55,7.25,6.5,7,253140,0
2015-06-08,6.95,7,6.5,6.55,145220,0
2015-06-09,6.55,6.7,6.45,6.6,62629,0
2015-06-10,6.6,7.1,6.55,6.8,204784,0
2015-06-11,6.75,7,6.75,6.9,60288,0
2015-06-12,6.9,7.05,6.75,6.95,90180,0
2015-06-15,6.75,7.25,6.75,7.25,91740,0
2015-06-16,7.15,7.35,7,7.2,99020,0
2015-06-17,7.25,7.5,7.15,7.15,118120,0
2015-06-18,7.15,7.55,7.1,7.55,124500,0
2015-06-19,7.45,8.45,7.2,8.45,360320,0
2015-06-22,8.2,8.3,7.35,8.05,175660,0
2015-06-23,7.95,8.2,7.7,7.8,67780,0
2015-06-24,7.8,7.95,7.55,7.55,85320,0
2015-06-25,7.45,7.95,7.35,7.5,127940,0
2015-06-26,7.4,7.4,7.2,7.25,120300,0
2015-06-29,7.1,7.3,6.7,6.85,186260,0
2015-06-30,6.95,7.2,6.8,6.85,158986,0
2015-07-01,6.85,7,6.7,6.7,60920,0
2015-07-02,6.8,7.1,6.8,7,60620,0
2015-07-06,6.85,6.9,6.5,6.85,190860,0
2015-07-07,6.85,6.9,6.3,6.65,288180,0
2015-07-08,6.4,6.6,6.25,6.3,131100,0
2015-07-09,6.75,6.8,6.4,6.55,147100,0
2015-07-10,6.75,6.75,6.45,6.55,78960,0
2015-07-13,6.75,6.75,6.6,6.75,84740,0
2015-07-14,6.75,7.05,6.75,6.9,44838,0
2015-07-15,6.9,7,6.65,6.8,57899,0
2015-07-16,6.85,7.05,6.75,7.05,88440,0
2015-07-17,6.95,7.3,6.95,7.2,100880,0
2015-07-20,7.25,7.45,6.95,7,107800,0
2015-07-21,6.9,7.05,6.8,6.8,47260,0
2015-07-22,6.7,6.85,6.45,6.5,103400,0
2015-07-23,6.6,6.75,6.45,6.5,48380,0
2015-07-24,6.5,6.65,6.45,6.5,54400,0
2015-07-27,6.4,6.45,6.3,6.45,98720,0
2015-07-28,6.4,6.9,6.35,6.6,88020,0
2015-07-29,6.65,6.75,6.45,6.55,45380,0
2015-07-30,6.6,6.65,6.4,6.5,24760,0
2015-07-31,6.5,6.65,6.45,6.55,34140,0
2015-08-03,6.4,6.65,6.3,6.35,87931,0
2015-08-04,6.45,6.5,6.25,6.35,29920,0
2015-08-05,6.5,7,6.4,6.8,238860,0
2015-08-06,6.9,6.95,6.5,6.7,62678,0
2015-08-07,6.55,6.75,6.35,6.55,91120,0
2015-08-10,6.6,6.7,6.4,6.6,37680,0
2015-08-11,6.7,6.8,6.4,6.5,65173,0
2015-08-12,6.5,6.5,6.3,6.4,69360,0
2015-08-13,6.45,6.5,6.35,6.45,24040,0
2015-08-14,6.5,6.5,6.4,6.45,26960,0
2015-08-17,6.35,6.7,6.35,6.6,68380,0
2015-08-18,6.7,6.7,6.35,6.65,62340,0
2015-08-19,6.55,6.65,6.35,6.5,80280,0
2015-08-20,6.4,6.6,6.35,6.35,59040,0
2015-08-21,6.35,6.4,6.05,6.2,163600,0
2015-08-24,5.5,5.9,4.7,5.85,230407,0
2015-08-25,6.15,6.4,5.65,5.8,211740,0
2015-08-26,5.7,5.9,5,5.45,150660,0
2015-08-27,5.8,5.9,5.5,5.7,81400,0
2015-08-28,5.95,6.55,5.7,6.3,214880,0
2015-08-31,6.25,6.5,6,6.2,137000,0
2015-09-01,6.15,6.2,6,6.1,49920,0
2015-09-02,6.15,6.25,6,6.15,40200,0
2015-09-03,6.15,6.3,6.15,6.25,17500,0
2015-09-04,6.25,6.4,6.05,6.25,87700,0
2015-09-08,6.1,6.45,6.1,6.3,34340,0
2015-09-09,6.4,6.65,6.25,6.4,95280,0
2015-09-10,6.4,6.65,6.3,6.4,69272,0
2015-09-11,6.35,6.4,6.1,6.25,35320,0
2015-09-14,6.2,6.25,6,6,55420,0
2015-09-15,6.05,6.15,5.6,5.6,141100,0
2015-09-16,5.7,5.95,5.65,5.7,94100,0
2015-09-17,5.75,5.95,5.25,5.5,362573,0
2015-09-18,5.4,5.6,4.75,4.75,413660,0
2015-09-21,4.9,5.4,4.85,5,161660,0
2015-09-22,4.95,5.1,4.85,5,106380,0
2015-09-23,5.2,5.45,4.85,4.95,171520,0
2015-09-24,4.95,5,4.75,4.85,153615,0
2015-09-25,4.9,5.25,4.8,4.85,193420,0
2015-09-28,4.85,4.95,4.55,4.6,222166,0
2015-09-29,4.7,5,4.7,4.75,197100,0
2015-09-30,4.7,5,4.65,4.85,253740,0
2015-10-01,4.9,5.6,4.9,5.4,251400,0
2015-10-02,5.4,6.05,5.4,5.95,202580,0
2015-10-05,6,6.9,6,6.75,338877,0
2015-10-06,6.75,7.15,6.65,6.8,211800,0
2015-10-07,6.8,6.8,6.2,6.5,161840,0
2015-10-08,6.45,6.7,6.3,6.7,74580,0
2015-10-09,6.75,6.75,6.6,6.75,37100,0
2015-10-12,6.7,6.85,6.4,6.55,135438,0
2015-10-13,6.4,6.8,6.35,6.7,77420,0
2015-10-14,6.65,7.25,6.65,7.2,216320,0
2015-10-15,7.25,7.4,7.2,7.35,114300,0
2015-10-16,7.35,7.4,7.15,7.35,43400,0
2015-10-19,7.35,7.4,7,7.15,39715,0
2015-10-20,7.2,7.4,7.1,7.3,29805,0
2015-10-21,7.25,7.4,6.95,7.05,59640,0
2015-10-22,7.05,7.15,6.95,6.95,20960,0
2015-10-23,6.8,7.05,6.75,7,42300,0
2015-10-26,7,7.15,6.95,6.95,14880,0
2015-10-27,6.95,7.05,6.55,6.6,34620,0
2015-10-28,6.6,6.9,6.55,6.85,32060,0
2015-10-29,6.9,6.9,6.6,6.6,39140,0
2015-10-30,6.6,6.85,6.4,6.6,42360,0
2015-11-02,6.5,6.9,6.5,6.8,51478,0
2015-11-03,6.8,7.15,6.75,7,55120,0
2015-11-04,6.95,7,6.85,6.95,21651,0
2015-11-05,6.95,7,6.8,6.8,27320,0
2015-11-06,6.8,7.1,6.8,7.05,47560,0
2015-11-09,6.9,7.15,6.9,7.05,27043,0
2015-11-10,7,7.05,6.45,6.55,117640,0
2015-11-11,6.5,6.65,6.35,6.4,64800,0
2015-11-12,6.45,6.45,6.15,6.3,22520,0
2015-11-13,6.4,6.45,6.1,6.3,29580,0
2015-11-16,6.25,6.75,6.1,6.7,53980,0
2015-11-17,7.25,7.35,6.55,6.6,182060,0
2015-11-18,6.65,6.85,6.45,6.45,57500,0
2015-11-19,6.4,6.65,6.4,6.45,42920,0
2015-11-20,6.45,6.55,6.2,6.25,74020,0
2015-11-23,6.25,6.45,6.2,6.25,76940,0
2015-11-24,6.1,6.55,6.1,6.5,64560,0
2015-11-25,6.5,6.65,6.5,6.55,41180,0
2015-11-27,6.65,6.65,6.35,6.5,52700,0
2015-11-30,6.65,6.65,6.4,6.45,83740,0
2015-12-01,6.4,6.55,6.35,6.55,106773,0
2015-12-02,6.55,6.85,6.5,6.75,108975,0
2015-12-03,6.8,7.2,6.8,6.9,107173,0
2015-12-04,7,7.05,6.5,6.55,115640,0
2015-12-07,6.6,6.65,6.35,6.65,81760,0
2015-12-08,6.5,6.7,6.5,6.65,18234,0
2015-12-09,6.6,6.6,6.35,6.45,100760,0
2015-12-10,6.5,6.6,6.4,6.6,49420,0
2015-12-11,6.5,6.65,6.35,6.5,46520,0
2015-12-14,6.6,6.8,6.5,6.6,101778,0
2015-12-15,6.7,6.9,6.5,6.55,128460,0
2015-12-16,6.85,7.45,6.8,7.45,523040,0
2015-12-17,7.45,7.9,7.2,7.6,282960,0
2015-12-18,7.5,8.1,7.5,8.1,210040,0
2015-12-21,8.3,9.15,8.3,8.85,463100,0
2015-12-22,8.85,8.85,8.1,8.55,187299,0
2015-12-23,8.7,9.75,8.7,9.45,403100,0
2015-12-24,9.6,9.75,9.25,9.55,172029,0
2015-12-28,9.65,9.725,9.35,9.45,153990,0
2015-12-29,9.5,9.65,9.15,9.4,157277,0
2015-12-30,9.15,9.4,8.55,8.85,257955,0
2015-12-31,8.7,9.05,8.4,8.5,200007,0
2016-01-04,8.05,9.25,7.95,9.1,321806,0
2016-01-05,9.2,9.25,8.9,8.9,149327,0
2016-01-06,8.9,9.1,8.9,9.05,119020,0
2016-01-07,8.65,9.05,8.25,8.45,336502,0
2016-01-08,8.7,8.935,8.45,8.5,214436,0
2016-01-11,8.65,8.75,7.5,8.25,279744,0
2016-01-12,8.3,8.6,8,8.25,108769,0
2016-01-13,8.5,8.5995,7.95,8.15,116519,0
2016-01-14,8.1,8.3,7.5,8.25,113681,0
2016-01-15,7.75,8,7.25,7.3,159922,0
2016-01-19,7.5,7.55,7.1,7.3,122740,0
2016-01-20,7.2,7.2,6.55,7,182417,0
2016-01-21,7,7.45,7,7.35,129410,0
2016-01-22,7.7,7.85,7.55,7.75,69731,0
2016-01-25,7.5,7.7,7.3,7.45,65826,0
2016-01-26,7.6,7.85,7.35,7.7,87274,0
2016-01-27,7.75,7.75,7.5,7.65,56203,0
2016-01-28,7.75,7.75,7.35,7.55,53593,0
2016-01-29,7.6,7.85,7.6,7.85,42072,0
2016-02-01,7.65,7.85,7.4,7.6,44562,0
2016-02-02,7.5,7.5,6.95,7,93213,0
2016-02-03,7,7.25,6.65,7.2,93425,0
2016-02-04,7.2,7.5,6.95,7.2,66572,0
2016-02-05,7.25,7.3,6.972,7.2,39587,0
2016-02-08,7.2,7.2,6.6,6.9,71328,0
2016-02-09,6.65,6.75,6.35,6.5,89524,0
2016-02-10,6.45,6.55,6.25,6.3,60336,0
2016-02-11,6.3,6.4,5.9,6.1,79756,0
2016-02-12,5.95,6.3,5.9,6.3,87894,0
2016-02-16,6.35,6.65,6.25,6.45,96184,0
2016-02-17,6.55,6.9,6.55,6.9,76489,0
2016-02-18,6.9,7.05,6.7215,6.9,73338,0
2016-02-19,6.95,7.1,6.9,7.1,60220,0
2016-02-22,7.15,7.4,7.07,7.35,41696,0
2016-02-23,7.25,7.35,7,7.1,32728,0
2016-02-24,7.1,7.25,6.9,7.25,30120,0
2016-02-25,7.2,7.3,7,7.3,24593,0
2016-02-26,7.3,7.35,7.1,7.2,45931,0
2016-02-29,7.2,7.3,7,7.2,43671,0
2016-03-01,7.25,7.3,7.15,7.15,14068,0
2016-03-02,7.15,7.3,7.15,7.3,44573,0
2016-03-03,7.25,7.5,7.25,7.5,55083,0
2016-03-04,7.55,7.6,7.25,7.25,72967,0
2016-03-07,7.2,7.4,7.05,7.3,63878,0
2016-03-08,7.65,7.7,7.2,7.25,103156,0
2016-03-09,7.25,7.4,6.9,7.05,73323,0
2016-03-10,7.05,7.1,6.945,6.95,46787,0
2016-03-11,7,7.1,6.9,7,32674,0
2016-03-14,7.1,7.7,7.004,7.35,159141,0
2016-03-15,7.4,7.6,7.35,7.45,69905,0
2016-03-16,7.55,7.55,7.35,7.4,40015,0
2016-03-17,7.4,7.55,7.25,7.3,45977,0
2016-03-18,7.4,7.55,7.35,7.55,106146,0
2016-03-21,7.5,7.5375,7.35,7.45,87939,0
2016-03-22,7.45,7.55,7.3,7.45,47574,0
2016-03-23,7.4,7.45,7.05,7.15,112031,0
2016-03-24,7.15,7.15,7,7,47903,0
2016-03-28,7,7.2,6.75,6.8,99605,0
2016-03-29,6.75,7.1,6.65,7.05,56028,0
2016-03-30,7.1,7.25,7.1,7.2,66732,0
2016-03-31,7.15,7.25,7.15,7.2,34283,0
2016-04-01,7.1,7.1,7,7.05,43872,0
2016-04-04,7.1,7.1,6.9,7,47208,0
2016-04-05,6.95,7.2,6.9,6.95,45972,0
2016-04-06,7,7.05,6.8,6.9,59550,0
2016-04-07,6.85,6.95,6.75,6.8,52196,0
2016-04-08,6.8,6.95,6.75,6.8,37378,0
2016-04-11,6.85,6.95,6.8,6.85,27127,0
2016-04-12,6.9,6.9,6.65,6.9,51891,0
2016-04-13,6.85,7.25,6.8,7.05,62600,0
2016-04-14,7,7.15,7,7.1,25552,0
2016-04-15,7.05,7.05,6.85,6.85,46710,0
2016-04-18,6.85,7,6.75,6.9,58803,0
2016-04-19,6.95,7.2,6.85,6.95,69817,0
2016-04-20,6.95,7.25,6.95,7.2,62844,0
2016-04-21,7.25,7.25,7.15,7.25,30950,0
2016-04-22,7.2,7.3,7.15,7.3,60143,0
2016-04-25,7.2,7.3,6.95,7.05,27466,0
2016-04-26,7.1,7.25,7.0005,7.05,29543,0
2016-04-27,7.05,7.25,6.95,7.05,20634,0
2016-04-28,6.95,7.1,6.9,7,24718,0
2016-04-29,7.05,7.05,6.75,6.9,59540,0
2016-05-02,6.9,6.95,6.55,6.55,79093,0
2016-05-03,6.55,6.6,6.15,6.3,108923,0
2016-05-04,6.3,6.45,6.1,6.3,65103,0
2016-05-05,6.35,6.35,6.15,6.15,42271,0
2016-05-06,6.15,6.25,6.05,6.1,55414,0
2016-05-09,6,6.15,5.85,6.05,56231,0
2016-05-10,6,6.15,5.95,6,36016,0
2016-05-11,6,6.4,6,6.3,56052,0
2016-05-12,6.35,6.35,6.05,6.1,20769,0
2016-05-13,6.05,6.1,5.95,6.1,26811,0
2016-05-16,6.15,6.25,6,6.15,46240,0
2016-05-17,6.15,6.4,6.138,6.25,50024,0
2016-05-18,6.3,6.3,6.15,6.25,11610,0
2016-05-19,6.25,6.3,5.95,6,108197,0
2016-05-20,6.05,6.3,5.95,6.15,149420,0
2016-05-23,6.85,7.25,6.75,7.1,314598,0
2016-05-24,7,7.15,6.8,6.85,105065,0
2016-05-25,6.9,7.05,6.85,6.9,79176,0
2016-05-26,6.95,7.05,6.9,7.05,39579,0
2016-05-27,6.95,7.1,6.65,6.75,73908,0
2016-05-31,6.7,6.9,6.6145,6.8,37805,0
2016-06-01,6.8,6.81,6.6,6.7,26888,0
2016-06-02,6.65,6.75,6.55,6.6,28834,0
2016-06-03,6.65,6.7,6.5,6.5,39063,0
2016-06-06,6.6,6.9,6.5005,6.75,46117,0
2016-06-07,6.85,7.105,6.85,6.85,89891,0
2016-06-08,7,7.025,6.9,6.95,40618,0
2016-06-09,6.95,7.05,6.75,6.75,23660,0
2016-06-10,6.8,6.85,6.4,6.5,72976,0
2016-06-13,6.35,6.6,6.3005,6.5,41862,0
2016-06-14,6.55,6.65,6.35,6.4,45728,0
2016-06-15,6.35,6.6,6.25,6.3,79841,0
2016-06-16,6.3,6.5,6.25,6.4,43009,0
2016-06-17,6.4,6.55,6.25,6.25,41546,0
2016-06-20,6.25,6.45,6.25,6.375,24080,0
2016-06-21,6.4,6.45,6.2,6.3,44267,0
2016-06-22,6.3,6.4,6.125,6.2,47583,0
2016-06-23,6.25,6.3,6.15,6.2,67859,0
2016-06-24,5.65,6.05,5.625,6,364952,0
2016-06-27,5.95,6,5.6,6,103563,0
2016-06-28,6,6.2,6,6,29193,0
2016-06-29,6,6.1,6,6,35308,0
2016-06-30,5.95,6.2,5.95,6.2,32084,0
2016-07-01,6.2,6.3,6.15,6.15,33684,0
2016-07-05,6.15,6.1995,5.85,5.95,46909,0
2016-07-06,5.95,6.15,5.95,6.1,30914,0
2016-07-07,6.15,6.25,6,6,11828,0
2016-07-08,5.95,6.2,5.95,6.15,24954,0
2016-07-11,6.2,6.35,6.195,6.25,48452,0
2016-07-12,6.3,6.4,6.25,6.25,30297,0
2016-07-13,6.15,6.3,6,6.05,63926,0
2016-07-14,6.05,6.2,6.05,6.2,38807,0
2016-07-15,6.25,6.25,6.05,6.25,47651,0
2016-07-18,6.15,6.25,6.15,6.2,27625,0
2016-07-19,6.25,6.25,6.15,6.25,19308,0
2016-07-20,6.25,6.4,6.1,6.35,54602,0
2016-07-21,6.35,6.4,6.05,6.15,37876,0
2016-07-22,6.1,6.25,6.05,6.05,17511,0
2016-07-25,6.05,6.25,5.95,6.1,51498,0
2016-07-26,6,6.15,6,6.05,16099,0
2016-07-27,6,6.1,5.95,6,24542,0
2016-07-28,6,6.1,5.95,6,14885,0
2016-07-29,6.05,6.05,5.9,6,35726,0
2016-08-01,6,6.4,5.9,6.25,110319,0
2016-08-02,6.25,6.25,6.05,6.15,14853,0
2016-08-03,6.2,6.2,5.85,6,78341,0
2016-08-04,6.05,6.0995,5.9,6.05,20368,0
2016-08-05,5.9,6.15,5.9,6.1,18783,0
2016-08-08,6.05,6.2,6,6.1,29674,0
2016-08-09,6.05,6.15,6,6,27776,0
2016-08-10,5.9,6.05,5.9,5.95,46387,0
2016-08-11,5.95,6.05,5.9,6,52292,0
2016-08-12,5.95,6,5.9,5.95,20367,0
2016-08-15,5.9,6.15,5.9,6.1,36925,0
2016-08-16,6.05,6.2,6,6.1,48391,0
2016-08-17,6,6.2,6,6.1,37320,0
2016-08-18,6.15,6.25,6.15,6.15,43230,0
2016-08-19,6.15,6.25,6.1,6.15,50530,0
2016-08-22,6.15,6.25,6.15,6.25,47072,0
2016-08-23,6.35,6.4,6.25,6.35,120354,0
2016-08-24,5.85,6.2505,5.85,6.15,390067,0
2016-08-25,6,6.2,6,6.05,118516,0
2016-08-26,6.05,6.15,5.9,5.9,63959,0
2016-08-29,5.95,6,5.85,5.9,41720,0
2016-08-30,5.95,6.05,5.9,5.9,54961,0
2016-08-31,5.95,5.95,5.635,5.8,90326,0
2016-09-01,5.75,5.9,5.7,5.85,55120,0
2016-09-02,5.8,5.9,5.7,5.7,68349,0
2016-09-06,6.25,6.25,5.6,5.7,69543,0
2016-09-07,5.65,5.7,5.4,5.45,97620,0
2016-09-08,5.45,5.6,5.35,5.5,43268,0
2016-09-09,5.5,5.6,5.25,5.25,97351,0
2016-09-12,5.25,5.27,5.15,5.25,89259,0
2016-09-13,5.2,5.2375,5.1,5.15,92015,0
2016-09-14,5.1,5.1,5,5,122663,0
2016-09-15,5,5.0185,4.9,4.975,56173,0
2016-09-16,5.1,5.2,4.9,4.9,156020,0
2016-09-19,4.9,5.05,4.81,4.8995,25964,0
2016-09-20,4.8995,4.9815,4.75,4.7565,55683,0
2016-09-21,4.75,4.871,4.75,4.81,45515,0
2016-09-22,4.9225,5.2,4.9225,5.05,80574,0
2016-09-23,5,5.2,4.95,5,39896,0
2016-09-26,5.1,5.15,5,5.05,43159,0
2016-09-27,4.737,5.15,4.737,5.1,22877,0
2016-09-28,5.15,5.25,5.05,5.1,62513,0
2016-09-29,5.1,5.25,5.1,5.15,72477,0
2016-09-30,5.15,5.3,5.05,5.05,69729,0
2016-10-03,5.15,5.15,5.05,5.15,26529,0
2016-10-04,5.1,5.2,5,5.1,35760,0
2016-10-05,5.1,5.25,5.05,5.2,35151,0
2016-10-06,5.5,5.55,5.2,5.2,98156,0
2016-10-07,5.25,5.3,5.05,5.15,38926,0
2016-10-10,5.1,5.25,5.05,5.15,16239,0
2016-10-11,5.1,5.2,5.05,5.05,30223,0
2016-10-12,5.1,5.1,4.9,4.9955,72305,0
2016-10-13,4.8505,4.98,4.8505,4.9195,28208,0
2016-10-14,4.8,5.05,4.8,5,49152,0
2016-10-17,4.95,5,4.85,4.8755,17069,0
2016-10-18,4.87,4.95,4.8505,4.851,26258,0
2016-10-19,4.8,5,4.8,4.9015,36820,0
2016-10-20,4.9495,5.1,4.8835,5.1,25817,0
2016-10-21,5.45,5.45,4.9,4.92,44498,0
2016-10-24,5,5.042,4.9,4.9135,9812,0
2016-10-25,4.9385,4.98,4.85,4.8505,21568,0
2016-10-26,4.868,4.9,4.8,4.8105,36520,0
2016-10-27,4.8055,4.9,4.8,4.8005,23963,0
2016-10-28,4.8305,4.9995,4.63,4.7215,42383,0
2016-10-31,4.7005,5,4.7,4.75,41637,0
2016-11-01,4.75,4.848,4.63,4.6305,38720,0
2016-11-02,4.6305,4.7,4.55,4.5585,39570,0
2016-11-03,4.55,4.5995,4.316,4.478,47835,0
2016-11-04,4.3505,4.5,4.34,4.4515,28182,0
2016-11-07,4.45,4.65,4.4,4.5355,41330,0
2016-11-08,4.5055,4.5255,4.25,4.3515,40953,0
2016-11-09,4.3,4.3,3.7505,4.201,168324,0
2016-11-10,4.1005,4.201,3.5075,3.9545,101322,0
2016-11-11,3.9525,4.07,3.849,4.0255,23728,0
2016-11-14,3.967,4.2,3.967,4.132,41277,0
2016-11-15,4.0495,4.1495,4,4.0025,51218,0
2016-11-16,4.0005,4.0855,3.9,3.9395,72065,0
2016-11-17,3.9,3.939,3.618,3.818,145120,0
2016-11-18,3.8,3.8775,3.6625,3.8,93952,0
2016-11-21,3.7475,3.845,3.72,3.803,58713,0
2016-11-22,3.85,3.92,3.76,3.825,64422,0
2016-11-23,3.8,3.999,3.763,3.9335,67505,0
2016-11-25,3.878,3.999,3.848,3.85,44467,0
2016-11-28,3.85,3.9515,3.75,3.786,122646,0
2016-11-29,3.6,3.749,3.25,3.695,185125,0
2016-11-30,3.615,3.75,3.6,3.671,124223,0
2016-12-01,3.605,3.6215,3.3385,3.448,130525,0
2016-12-02,3.39,3.5,3.39,3.4505,72000,0
2016-12-05,3.4,3.853,3.39,3.849,139765,0
2016-12-06,3.975,4,3.615,3.7225,115474,0
2016-12-07,3.7505,4.1,3.65,3.901,283027,0
2016-12-08,4.056,4.056,3.655,3.683,113495,0
2016-12-09,3.8,3.85,3.497,3.522,155346,0
2016-12-12,3.4655,3.575,3.274,3.2875,155476,0
2016-12-13,3.2905,3.486,3.207,3.399,149710,0
2016-12-14,3.3395,3.4,3.1345,3.2375,112294,0
2016-12-15,3.21,3.4,3.1,3.19,147359,0
2016-12-16,3.1,3.3,3.1,3.2275,94374,0
2016-12-19,3.3425,3.545,3.05,3.4745,153092,0
2016-12-20,3.4495,3.495,3.3,3.4495,84482,0
2016-12-21,3.4055,3.54,3.328,3.425,99992,0
2016-12-22,3.3905,3.4175,3.3,3.308,57477,0
2016-12-23,3.2495,3.3,3.2,3.25,34088,0
2016-12-27,3.2505,3.35,3.25,3.299,75063,0
2016-12-28,3.25,3.349,3.25,3.3,76361,0
2016-12-29,3.3005,3.3495,3.15,3.1515,216310,0
2016-12-30,3.15,3.2,3.1,3.1985,97936,0
2017-01-03,3.302,3.5,3.2505,3.2585,95515,0
2017-01-04,3.3885,3.4,3.275,3.2755,95134,0
2017-01-05,3.3005,3.4,3.251,3.297,82322,0
2017-01-06,3.2,3.34,3.2,3.234,58904,0
2017-01-09,3.35,3.35,3.2685,3.3005,19349,0
2017-01-10,3.2605,3.337,3.2,3.3055,63142,0
2017-01-11,3.2505,3.5,3.2505,3.4035,70740,0
2017-01-12,3.4245,3.425,3.351,3.3755,37757,0
2017-01-13,3.329,3.55,3.329,3.4815,111945,0
2017-01-17,3.48,3.5,3.4,3.415,102808,0
2017-01-18,3.405,3.4375,3.2525,3.3,71331,0
2017-01-19,3.2555,3.4195,3.175,3.2455,79357,0
2017-01-20,3.25,3.35,3.225,3.25,58594,0
2017-01-23,3.2505,3.2995,3.191,3.215,37218,0
2017-01-24,3.2735,3.2735,3.1,3.158,123507,0
2017-01-25,3.116,3.2245,3.1,3.1,46531,0
2017-01-26,3.11,3.274,3.1,3.127,32041,0
2017-01-27,3.1,3.225,3.1,3.1825,60461,0
2017-01-30,3.1,3.1735,3.05,3.06,47599,0
2017-01-31,3.05,3.1775,2.95,2.9925,70739,0
2017-02-01,2.9995,3.05,2.9535,3.0075,73707,0
2017-02-02,2.97,3.05,2.9605,3.026,27761,0
2017-02-03,3.01,3.2,2.965,3.1005,78788,0
2017-02-06,3.15,3.2,2.9455,2.9455,101116,0
2017-02-07,2.9935,3.115,2.95,3.0575,48082,0
2017-02-08,3.087,3.087,2.984,3.042,27288,0
2017-02-09,2.97,3.075,2.97,3.0745,45596,0
2017-02-10,2.93,3.175,2.8,3.1,164821,0
2017-02-13,3.07,3.266,3.06,3.12,151902,0
2017-02-14,3.11,3.1301,3.06,3.12,57095,0
2017-02-15,3.12,3.21,3.06,3.14,40394,0
2017-02-16,3.12,3.13,3.0301,3.04,34509,0
2017-02-17,3.01,3.16,3,3.11,63319,0
2017-02-21,3.1,3.38,3.09,3.33,117894,0
2017-02-22,3.35,3.35,3.06,3.13,74686,0
2017-02-23,3.11,3.24,3.075,3.17,108055,0
2017-02-24,3.13,3.2,3.055,3.06,71077,0
2017-02-27,3.07,3.09,3.02,3.04,33292,0
2017-02-28,3.02,3.05,2.91,2.93,67148,0
2017-03-01,2.95,3.12,2.9,2.9119,63347,0
2017-03-02,2.93,2.95,2.89,2.92,53709,0
2017-03-03,2.86,2.96,2.85,2.9,111111,0
2017-03-06,2.88,2.88,2.675,2.6999,63909,0
2017-03-07,2.67,2.68,2.23,2.41,233625,0
2017-03-08,2.42,2.4804,2.26,2.29,61664,0
2017-03-09,2.25,2.32,2.25,2.26,65653,0
2017-03-10,2.24,2.32,2.15,2.3,62106,0
2017-03-13,2.3,2.46,2.225,2.36,98121,0
2017-03-14,2.34,2.44,2.3,2.3,28249,0
2017-03-15,2.3,2.41,2.29,2.35,30139,0
2017-03-16,2.38,2.44,2.3621,2.4263,14805,0
2017-03-17,2.44,2.7,2.39,2.52,167273,0
2017-03-20,2.51,2.55,2.4,2.43,57155,0
2017-03-21,2.44,2.4546,2.4,2.42,29826,0
2017-03-22,2.42,2.4299,2.4,2.42,38427,0
2017-03-23,2.42,2.45,2.4,2.4,40359,0
2017-03-24,2.4,2.4506,2.4,2.42,20146,0
2017-03-27,2.4,2.5,2.4,2.41,55611,0
2017-03-28,2.3,2.48,2.3,2.39,82959,0
2017-03-29,2.49,2.49,2.34,2.36,60396,0
2017-03-30,2.34,2.37,2.34,2.37,30414,0
2017-03-31,2.37,2.42,2.35,2.4,31037,0
2017-04-03,2.38,2.44,2.34,2.36,62190,0
2017-04-04,2.39,2.64,2.3801,2.47,108006,0
2017-04-05,2.5,2.65,2.409,2.49,66771,0
2017-04-06,2.5,2.62,2.46,2.58,97015,0
2017-04-07,2.54,2.64,2.5154,2.62,18424,0
2017-04-10,2.6,2.78,2.55,2.67,94570,0
2017-04-11,2.67,2.82,2.6,2.67,67684,0
2017-04-12,2.65,2.72,2.52,2.57,52112,0
2017-04-13,2.54,2.62,2.5,2.5,29663,0
2017-04-17,2.51,2.58,2.5,2.5,18567,0
2017-04-18,2.48,2.53,2.34,2.43,89391,0
2017-04-19,2.42,2.495,2.39,2.41,25390,0
2017-04-20,2.41,2.49,2.37,2.46,26296,0
2017-04-21,2.41,2.4733,2.37,2.39,67860,0
2017-04-24,2.41,2.42,2.34,2.35,37134,0
2017-04-25,2.36,2.42,2.3501,2.3801,20034,0
2017-04-26,2.35,2.475,2.35,2.42,22178,0
2017-04-27,2.38,2.5,2.37,2.44,58812,0
2017-04-28,2.43,2.47,2.38,2.4337,91379,0
2017-05-01,2.42,2.44,2.3801,2.4,32208,0
2017-05-02,2.39,2.44,2.39,2.4,11835,0
2017-05-03,2.39,2.48,2.39,2.48,41404,0
2017-05-04,2.5,2.5,2.3917,2.47,41883,0
2017-05-05,2.42,2.5,2.4,2.41,21961,0
2017-05-08,2.45,2.52,2.44,2.49,24881,0
2017-05-09,2.45,2.52,2.44,2.45,50117,0
2017-05-10,2.44,2.63,2.44,2.51,59057,0
2017-05-11,2.5,2.65,2.48,2.61,57901,0
2017-05-12,2.64,2.8099,2.54,2.78,71840,0
2017-05-15,2.78,2.8,2.72,2.74,37798,0
2017-05-16,2.73,2.75,2.52,2.6,32747,0
2017-05-17,2.57,2.69,2.5,2.52,27259,0
2017-05-18,2.5,2.57,2.46,2.52,29663,0
2017-05-19,2.53,2.89,2.5,2.89,128810,0
2017-05-22,2.92,2.92,2.67,2.81,35267,0
2017-05-23,2.79,2.92,2.74,2.78,23798,0
2017-05-24,2.77,2.87,2.77,2.81,6601,0
2017-05-25,2.8,2.89,2.7872,2.86,20847,0
2017-05-26,2.84,2.85,2.79,2.79,34912,0
2017-05-30,2.8,2.81,2.71,2.74,14032,0
2017-05-31,2.74,2.75,2.64,2.71,27072,0
2017-06-01,2.69,2.73,2.66,2.68,30470,0
2017-06-02,2.65,2.75,2.65,2.7,18446,0
2017-06-05,2.69,2.69,2.43,2.51,59960,0
2017-06-06,2.5,2.55,2.43,2.5,16668,0
2017-06-07,2.5,2.53,2.4,2.47,37547,0
2017-06-08,2.46,2.5299,2.43,2.45,22668,0
2017-06-09,2.44,2.51,2.3,2.36,79394,0
2017-06-12,2.35,2.48,2.34,2.4,72737,0
2017-06-13,2.4,2.45,2.37,2.39,7805,0
2017-06-14,2.55,2.68,2.46,2.52,175934,0
2017-06-15,2.67,2.67,2.5,2.57,73792,0
2017-06-16,2.56,2.57,2.35,2.45,116734,0
2017-06-19,2.45,2.62,2.32,2.5,122779,0
2017-06-20,2.45,2.57,2.35,2.42,16087,0
2017-06-21,2.4,2.492,2.37,2.43,37690,0
2017-06-22,2.43,2.61,2.4101,2.52,50327,0
2017-06-23,2.58,2.66,2.45,2.6,60811,0
2017-06-26,2.63,2.64,2.46,2.53,30173,0
2017-06-27,2.49,2.55,2.41,2.48,34653,0
2017-06-28,2.48,2.54,2.4,2.47,31197,0
2017-06-29,2.47,2.47,2.42,2.42,17278,0
2017-06-30,2.42,2.5,2.35,2.44,13996,0
2017-07-03,2.44,2.474,2.36,2.42,26273,0
2017-07-05,2.42,2.48,2.4,2.4437,16402,0
2017-07-06,2.43,2.5,2.4148,2.45,9232,0
2017-07-07,2.42,2.46,2.4,2.44,10355,0
2017-07-10,2.36,2.44,2.36,2.4001,15603,0
2017-07-11,2.41,2.45,2.4,2.42,17993,0
2017-07-12,2.43,2.6,2.4001,2.45,112337,0
2017-07-13,2.44,2.52,2.4,2.45,17764,0
2017-07-14,2.44,2.5,2.42,2.5,14160,0
2017-07-17,2.51,2.55,2.42,2.48,23867,0
2017-07-18,2.48,2.6,2.47,2.59,21114,0
2017-07-19,2.59,2.6899,2.56,2.67,112185,0
2017-07-20,2.65,2.669,2.64,2.64,46168,0
2017-07-21,2.5601,2.62,2.5432,2.6,18951,0
2017-07-24,2.61,2.65,2.58,2.64,14217,0
2017-07-25,2.63,2.69,2.6,2.6,21027,0
2017-07-26,2.6,2.79,2.6,2.77,155745,0
2017-07-27,2.7,2.78,2.66,2.74,47345,0
2017-07-28,2.75,2.87,2.75,2.85,27013,0
2017-07-31,2.84,2.86,2.74,2.76,43755,0
2017-08-01,2.78,2.78,2.7,2.74,7299,0
2017-08-02,2.73,2.74,2.64,2.65,29115,0
2017-08-03,2.65,2.71,2.547,2.69,33844,0
2017-08-04,2.68,2.69,2.5518,2.61,32321,0
2017-08-07,2.6,2.74,2.6,2.74,28962,0
2017-08-08,2.67,2.69,2.611,2.65,34098,0
2017-08-09,2.64,2.68,2.56,2.62,42875,0
2017-08-10,2.61,2.61,2.52,2.58,27091,0
2017-08-11,2.5,2.61,2.5,2.56,28635,0
2017-08-14,2.56,2.62,2.53,2.53,30564,0
2017-08-15,2.5,2.523,2.48,2.52,17395,0
2017-08-16,2.51,2.64,2.51,2.59,22254,0
2017-08-17,2.58,2.61,2.5,2.5,53659,0
2017-08-18,2.52,2.61,2.5,2.61,11805,0
2017-08-21,2.6,2.6199,2.43,2.53,53858,0
2017-08-22,2.53,2.6,2.51,2.51,13130,0
2017-08-23,2.49,2.53,2.46,2.49,36208,0
2017-08-24,2.52,2.55,2.45,2.47,11854,0
2017-08-25,2.47,2.492,2.45,2.46,16925,0
2017-08-28,2.45,2.51,2.43,2.45,32946,0
2017-08-29,2.44,2.51,2.43,2.49,23422,0
2017-08-30,2.48,2.48,2.43,2.46,19937,0
2017-08-31,2.45,2.51,2.45,2.45,15371,0
2017-09-01,2.45,2.55,2.45,2.54,19995,0
2017-09-05,2.5,2.54,2.44,2.47,32125,0
2017-09-06,2.46,2.53,2.37,2.44,57296,0
2017-09-07,2.45,2.5,2.38,2.42,14493,0
2017-09-08,2.4899,2.4899,2.1201,2.3112,245952,0
2017-09-11,2.37,2.41,2.3154,2.3301,17709,0
2017-09-12,2.3,2.38,2.29,2.29,25975,0
2017-09-13,2.27,2.37,2.2,2.27,75447,0
2017-09-14,2.24,2.2695,2.19,2.2,105366,0
2017-09-15,2.18,2.29,2.18,2.21,79990,0
2017-09-18,2.21,2.28,2.16,2.23,28068,0
2017-09-19,2.24,2.25,2.1207,2.24,107255,0
2017-09-20,2.19,2.33,2.19,2.32,38526,0
2017-09-21,2.32,2.33,2.21,2.23,29896,0
2017-09-22,2.21,2.23,2.21,2.22,19268,0
2017-09-25,2.2,2.37,2.12,2.36,191563,0
2017-09-26,2.4,2.45,2.34,2.45,102301,0
2017-09-27,2.37,2.4342,2.35,2.41,35607,0
2017-09-28,2.41,2.44,2.2,2.26,46720,0
2017-09-29,2.24,2.33,2.24,2.33,34155,0
2017-10-02,2.32,2.32,2.21,2.24,18649,0
2017-10-03,2.27,2.33,2.237,2.32,44624,0
2017-10-04,2.3,2.36,2.26,2.31,47123,0
2017-10-05,2.27,2.31,2.25,2.29,26173,0
2017-10-06,2.25,2.35,2.24,2.35,107602,0
2017-10-09,2.37,2.39,2.36,2.37,41350,0
2017-10-10,2.38,2.4,2.33,2.37,44093,0
2017-10-11,2.32,2.34,2.27,2.29,57601,0
2017-10-12,2.27,2.38,2.27,2.31,53877,0
2017-10-13,2.3,2.35,2.3,2.33,10993,0
2017-10-16,2.4,2.43,2.3,2.37,122009,0
2017-10-17,2.37,2.4,2.33,2.34,21344,0
2017-10-18,2.32,2.39,2.27,2.32,51917,0
2017-10-19,2.34,2.38,2.32,2.37,57133,0
2017-10-20,2.4,2.4,2.313,2.36,39940,0
2017-10-23,2.35,3.14,2.35,2.77,796296,0
2017-10-24,2.76,2.9,2.55,2.9,183412,0
2017-10-25,2.87,3.07,2.81,2.88,256406,0
2017-10-26,2.86,3.08,2.84,2.86,85654,0
2017-10-27,2.8537,2.98,2.8537,2.91,44779,0
2017-10-30,2.99,3.079,2.87,2.9199,106500,0
2017-10-31,2.86,2.97,2.75,2.88,92188,0
2017-11-01,2.79,2.94,2.76,2.77,21109,0
2017-11-02,2.8,2.8199,2.6,2.6353,61067,0
2017-11-03,2.59,2.7,2.54,2.7,39250,0
2017-11-06,2.72,2.72,2.57,2.6,19274,0
2017-11-07,2.6,2.6501,2.59,2.5999,45012,0
2017-11-08,2.67,2.86,2.64,2.84,89054,0
2017-11-09,2.89,2.9,2.8,2.83,38238,0
2017-11-10,2.82,2.9,2.79,2.88,44936,0
