Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.2,0.2,0.2,0.2,1077,0
2005-03-01,0.2,0.2,0.2,0.2,3333,0
2005-03-08,0.19,0.22,0.19,0.22,833,0
2005-03-11,0.19,0.19,0.19,0.19,100,0
2005-03-18,0.19,0.19,0.19,0.19,33,0
2005-03-28,0.19,0.19,0.19,0.19,333,0
2005-04-04,0.19,0.19,0.19,0.19,82,0
2005-04-07,0.19,0.19,0.19,0.19,105,0
2005-04-11,0.28,0.28,0.28,0.28,2667,0
2005-04-12,0.23,0.23,0.23,0.23,3333,0
2005-04-14,0.23,0.23,0.23,0.23,167,0
2005-04-18,0.23,0.23,0.23,0.23,67,0
2005-04-21,0.28,0.28,0.28,0.28,15000,0
2005-04-25,0.42,0.42,0.33,0.36,19333,0
2005-04-26,0.36,0.36,0.36,0.36,1067,0
2005-04-27,0.36,0.36,0.36,0.36,333,0
2005-04-28,0.36,0.36,0.36,0.36,1633,0
2005-04-29,0.42,0.42,0.42,0.42,67,0
2005-05-03,0.22,0.28,0.22,0.28,18500,0
2005-05-04,0.3,0.3,0.3,0.3,6667,0
2005-05-10,0.3,0.3,0.3,0.3,3333,0
2005-05-13,0.3,0.3,0.3,0.3,133,0
2005-05-17,0.3,0.3,0.3,0.3,1667,0
2005-05-18,0.3,0.3,0.3,0.3,133,0
2005-05-19,0.25,0.25,0.25,0.25,5133,0
2005-05-23,0.25,0.25,0.25,0.25,252,0
2005-05-26,0.25,0.28,0.25,0.28,12200,0
2005-05-31,0.3,0.3,0.3,0.3,5233,0
2005-06-06,0.3,0.3,0.3,0.3,9000,0
2005-06-09,0.32,0.32,0.32,0.32,1000,0
2005-06-14,0.3,0.3,0.25,0.25,4967,0
2005-06-17,0.25,0.25,0.25,0.25,2000,0
2005-06-21,0.22,0.22,0.22,0.22,1083,0
2005-06-24,0.25,0.26,0.25,0.26,20000,0
2005-06-27,0.28,0.36,0.28,0.36,3867,0
2005-06-28,0.28,0.28,0.28,0.28,67,0
2005-06-29,0.27,0.27,0.27,0.27,33,0
2005-06-30,0.28,0.28,0.28,0.28,10333,0
2005-07-01,0.27,0.27,0.27,0.27,5333,0
2005-07-14,0.28,0.28,0.28,0.28,1000,0
2005-07-19,0.28,0.28,0.28,0.28,67,0
2005-07-20,0.28,0.28,0.28,0.28,20000,0
2005-07-21,0.28,0.28,0.28,0.28,1059,0
2005-07-27,0.28,0.28,0.24,0.28,43879,0
2005-07-28,0.29,0.29,0.28,0.28,2273,0
2005-08-02,0.28,0.28,0.28,0.28,312,0
2005-08-05,0.29,0.3,0.28,0.28,2845,0
2005-08-08,0.29,0.29,0.29,0.29,2207,0
2005-08-10,0.29,0.3,0.29,0.3,12380,0
2005-08-11,0.29,0.29,0.29,0.29,5000,0
2005-08-17,0.3,0.3,0.3,0.3,167,0
2005-09-07,0.31,0.31,0.31,0.31,2112,0
2005-09-13,0.31,0.31,0.31,0.31,67,0
2005-09-21,0.31,0.31,0.31,0.31,6667,0
2005-09-22,0.31,0.31,0.31,0.31,167,0
2005-09-29,0.31,0.31,0.31,0.31,33,0
2005-10-06,0.31,0.31,0.31,0.31,33,0
2005-10-11,0.31,0.31,0.31,0.31,250,0
2005-10-13,0.31,0.31,0.31,0.31,13333,0
2005-10-14,0.31,0.31,0.31,0.31,3167,0
2005-10-24,0.31,0.42,0.24,0.42,10250,0
2005-10-25,0.3,0.3,0.3,0.3,33,0
2005-10-26,0.31,0.31,0.31,0.31,750,0
2005-10-31,0.31,0.31,0.31,0.31,3000,0
2005-11-02,0.31,0.31,0.31,0.31,367,0
2005-11-07,0.31,0.31,0.31,0.31,117,0
2005-11-08,0.31,0.31,0.31,0.31,167,0
2005-11-17,0.31,0.31,0.31,0.31,1767,0
2005-11-21,0.31,0.31,0.31,0.31,25000,0
2005-11-22,0.31,0.31,0.3,0.3,11667,0
2005-11-23,0.29,0.29,0.29,0.29,10000,0
2005-11-25,0.28,0.28,0.28,0.28,6667,0
2005-11-28,0.28,0.29,0.28,0.29,1733,0
2005-11-30,0.28,0.29,0.28,0.29,7000,0
2005-12-01,0.29,0.36,0.29,0.33,13333,0
2005-12-02,0.33,0.33,0.33,0.33,7000,0
2005-12-05,0.33,0.33,0.33,0.33,1867,0
2005-12-06,0.33,0.33,0.33,0.33,2467,0
2005-12-08,0.33,0.33,0.33,0.33,4067,0
2005-12-15,0.33,0.33,0.33,0.33,100,0
2005-12-16,0.33,0.33,0.33,0.33,100,0
2005-12-27,0.33,0.33,0.33,0.33,367,0
2005-12-28,0.33,0.33,0.33,0.33,300,0
2005-12-29,0.33,0.33,0.33,0.33,100,0
2005-12-30,0.33,0.33,0.33,0.33,333,0
2006-01-03,0.33,0.33,0.33,0.33,1167,0
2006-01-05,0.33,0.42,0.33,0.39,16967,0
2006-01-06,0.36,0.36,0.36,0.36,1842,0
2006-01-09,0.39,0.39,0.39,0.39,2567,0
2006-01-19,0.36,0.36,0.36,0.36,167,0
2006-01-27,0.36,0.36,0.36,0.36,133,0
2006-02-01,0.36,0.36,0.36,0.36,1667,0
2006-02-07,0.36,0.36,0.36,0.36,33,0
2006-02-10,0.55,0.55,0.55,0.55,1667,0
2006-02-13,0.55,0.55,0.55,0.55,333,0
2006-02-16,0.36,0.36,0.36,0.36,333,0
2006-02-21,0.39,0.39,0.39,0.39,667,0
2006-02-23,0.39,0.39,0.39,0.39,67,0
2006-03-06,0.39,0.39,0.39,0.39,167,0
2006-03-09,0.39,0.39,0.39,0.39,1667,0
2006-03-10,0.39,0.39,0.39,0.39,117,0
2006-03-13,0.39,0.39,0.39,0.39,178,0
2006-03-22,0.39,0.39,0.39,0.39,2567,0
2006-03-24,0.55,0.55,0.55,0.55,250,0
2006-03-31,0.39,0.39,0.39,0.39,783,0
2006-04-04,0.39,0.39,0.39,0.39,250,0
2006-04-05,0.39,0.39,0.39,0.39,333,0
2006-04-11,0.39,0.39,0.39,0.39,75,0
2006-04-13,0.39,0.39,0.39,0.39,133,0
2006-04-17,0.39,0.39,0.28,0.28,21667,0
2006-04-18,0.28,0.28,0.28,0.28,1667,0
2006-04-20,0.28,0.28,0.28,0.28,190,0
2006-04-21,0.36,0.42,0.36,0.42,3933,0
2006-04-24,0.41,0.41,0.41,0.41,833,0
2006-05-08,0.42,0.42,0.42,0.42,67,0
2006-05-10,0.41,0.41,0.41,0.41,33,0
2006-05-16,0.41,0.41,0.41,0.41,67,0
2006-05-26,0.47,0.48,0.47,0.48,7833,0
2006-06-02,0.41,0.41,0.41,0.41,833,0
2006-06-12,0.41,0.42,0.19,0.25,43500,0
2006-06-19,0.28,0.28,0.28,0.28,2333,0
2006-06-21,0.28,0.28,0.28,0.28,100,0
2006-06-22,0.28,0.28,0.28,0.28,167,0
2006-06-29,0.28,0.28,0.28,0.28,67,0
2006-07-06,0.46,0.46,0.46,0.46,3333,0
2006-07-13,0.28,0.28,0.28,0.28,67,0
2006-07-19,0.28,0.28,0.28,0.28,333,0
2006-07-21,0.28,0.28,0.28,0.28,33,0
2006-07-24,0.28,0.3,0.28,0.3,733,0
2006-07-28,0.28,0.37,0.28,0.37,2943,0
2006-08-01,0.33,0.36,0.33,0.33,15667,0
2006-08-03,0.32,0.32,0.32,0.32,167,0
2006-08-04,0.32,0.32,0.32,0.32,1000,0
2006-08-07,0.32,0.32,0.32,0.32,3500,0
2006-08-09,0.32,0.32,0.32,0.32,333,0
2006-08-16,0.33,0.33,0.33,0.33,167,0
2006-08-22,0.33,0.33,0.33,0.33,33,0
2006-09-05,0.33,0.33,0.33,0.33,53,0
2006-09-07,0.33,0.33,0.33,0.33,1667,0
2006-09-19,0.33,0.33,0.33,0.33,233,0
2006-09-20,0.33,0.33,0.33,0.33,1200,0
2006-10-05,0.33,0.33,0.33,0.33,1333,0
2006-10-10,0.33,0.33,0.33,0.33,1667,0
2006-10-12,0.33,0.33,0.33,0.33,1667,0
2006-10-16,0.39,0.39,0.39,0.39,333,0
2006-10-19,0.33,0.33,0.33,0.33,1667,0
2006-10-20,0.33,0.33,0.33,0.33,333,0
2006-10-26,0.39,0.39,0.39,0.39,1667,0
2006-10-27,0.33,0.33,0.33,0.33,33,0
2006-10-30,0.44,0.46,0.44,0.46,6900,0
2006-11-06,0.46,0.46,0.46,0.46,833,0
2006-11-08,0.46,0.46,0.46,0.46,1333,0
2006-11-15,0.46,0.47,0.46,0.47,333,0
2006-11-20,0.47,0.47,0.47,0.47,167,0
2006-11-24,0.55,0.55,0.55,0.55,500,0
2006-11-27,0.55,0.55,0.55,0.55,3333,0
2006-11-28,0.55,0.69,0.55,0.69,3433,0
2006-11-30,0.46,0.46,0.46,0.46,47,0
2006-12-01,0.55,0.55,0.55,0.55,1000,0
2006-12-04,0.55,0.55,0.55,0.55,40,0
2006-12-05,0.55,0.55,0.46,0.46,7100,0
2006-12-07,0.5,0.5,0.5,0.5,3333,0
2006-12-11,0.55,0.55,0.55,0.55,3333,0
2006-12-12,0.55,0.55,0.55,0.55,6667,0
2006-12-14,0.55,0.55,0.55,0.55,400,0
2006-12-15,0.55,0.55,0.55,0.55,1700,0
2006-12-19,0.55,0.69,0.55,0.55,2177,0
2006-12-20,0.69,0.69,0.69,0.69,1667,0
2006-12-28,0.58,0.69,0.58,0.69,3300,0
2006-12-29,0.58,0.83,0.58,0.8,2888,0
2007-01-05,0.69,0.75,0.69,0.75,133,0
2007-01-08,0.69,0.75,0.69,0.75,600,0
2007-01-10,0.69,0.69,0.69,0.69,133,0
2007-01-11,0.69,0.69,0.69,0.69,1383,0
2007-01-16,0.69,0.75,0.69,0.75,2400,0
2007-01-18,0.83,0.83,0.83,0.83,4500,0
2007-01-19,0.97,2.22,0.83,1.94,240197,0
2007-01-22,2.8,2.8,2.08,2.35,59957,0
2007-01-23,2.63,2.8,2.49,2.63,53792,0
2007-01-24,2.63,3.05,2.49,2.77,25500,0
2007-01-25,3.05,3.46,2.8,3.46,16635,0
2007-01-26,3.46,3.88,3.46,3.88,13450,0
2007-01-29,5.51,5.51,4.15,4.71,23902,0
2007-01-30,4.85,4.85,3.05,3.46,5437,0
2007-01-31,4.15,4.15,3.46,3.6,7167,0
2007-02-01,3.6,3.6,3.05,3.05,10088,0
2007-02-02,3.05,3.19,2.77,3.05,23974,0
2007-02-05,3.35,3.6,3.32,3.46,10100,0
2007-02-06,3.32,3.46,3.07,3.07,1567,0
2007-02-07,3.43,3.43,2.91,3.07,6475,0
2007-02-08,3.05,3.32,2.77,3.05,21987,0
2007-02-12,2.77,3.05,2.77,3.05,10183,0
2007-02-13,3.05,3.05,2.91,3.05,5667,0
2007-02-14,3.1,3.1,2.91,2.96,7340,0
2007-02-15,2.96,3.05,2.96,3.05,3500,0
2007-02-16,3.05,3.96,3.05,3.46,25645,0
2007-02-20,3.96,3.96,3.6,3.6,3250,0
2007-02-21,3.88,4.15,3.74,3.74,1767,0
2007-02-22,3.96,3.96,3.96,3.96,217,0
2007-02-23,3.77,3.77,3.46,3.46,6716,0
2007-02-26,3.19,3.32,3.13,3.13,4657,0
2007-02-27,3.05,3.46,3.05,3.46,1342,0
2007-02-28,3.46,3.46,3.19,3.19,5685,0
2007-03-01,3.46,3.82,3.46,3.46,2384,0
2007-03-02,3.55,3.55,3.32,3.32,735,0
2007-03-05,3.19,3.55,3.19,3.19,1000,0
2007-03-06,3.16,3.19,3.16,3.19,6151,0
2007-03-07,3.32,3.74,3.32,3.74,1667,0
2007-03-08,3.19,3.74,3.19,3.74,237,0
2007-03-09,3.6,3.6,3.6,3.6,500,0
2007-03-12,3.6,3.74,3.6,3.74,150,0
2007-03-13,3.74,3.74,3.46,3.46,1167,0
2007-03-14,3.19,3.32,3.19,3.32,5233,0
2007-03-15,3.32,3.46,3.1,3.32,4630,0
2007-03-16,3.32,3.32,3.32,3.32,6333,0
2007-03-19,3.46,3.46,3.46,3.46,667,0
2007-03-20,3.88,3.88,3.32,3.32,763,0
2007-03-21,3.32,3.32,3.32,3.32,33,0
2007-03-22,3.46,3.46,3.46,3.46,67,0
2007-03-23,3.46,3.46,3.32,3.32,5893,0
2007-03-26,3.6,3.6,3.6,3.6,667,0
2007-03-27,3.6,3.6,3.6,3.6,1667,0
2007-03-28,3.32,3.68,3.32,3.6,510,0
2007-03-29,3.6,3.6,3.6,3.6,2630,0
2007-03-30,3.32,3.46,3.32,3.46,4033,0
2007-04-02,3.46,3.46,3.46,3.46,500,0
2007-04-03,3.68,3.68,3.68,3.68,67,0
2007-04-04,3.6,3.6,3.46,3.46,200,0
2007-04-05,3.46,3.6,3.32,3.6,1033,0
2007-04-09,3.68,3.68,3.46,3.6,7667,0
2007-04-10,3.6,3.6,3.6,3.6,667,0
2007-04-11,3.74,4.02,3.6,3.6,5767,0
2007-04-12,3.63,3.63,3.6,3.63,2657,0
2007-04-13,3.66,3.66,3.63,3.63,400,0
2007-04-16,3.63,4.02,3.63,4.02,900,0
2007-04-17,4.15,4.15,4.02,4.02,367,0
2007-04-18,4.02,4.02,4.02,4.02,130,0
2007-04-20,4.15,4.71,4.15,4.15,2300,0
2007-04-23,4.43,4.43,4.29,4.29,383,0
2007-04-24,4.02,4.02,4.02,4.02,833,0
2007-04-25,3.91,3.91,3.91,3.91,500,0
2007-04-26,4.15,4.15,3.91,4.02,2000,0
2007-04-30,4.02,4.02,4.02,4.02,67,0
2007-05-04,3.91,3.91,3.88,3.88,367,0
2007-05-07,3.66,3.66,3.66,3.66,5233,0
2007-05-08,3.66,3.88,3.66,3.88,1745,0
2007-05-09,3.66,3.66,3.66,3.66,333,0
2007-05-10,3.66,3.88,3.46,3.88,2603,0
2007-05-11,3.46,3.68,3.46,3.68,15333,0
2007-05-14,3.68,3.68,3.68,3.68,833,0
2007-05-16,3.6,3.88,3.6,3.68,607,0
2007-05-17,3.74,3.74,3.74,3.74,667,0
2007-05-21,3.88,3.88,3.74,3.74,1500,0
2007-05-22,3.1,3.74,3.1,3.6,6545,0
2007-05-23,3.46,3.6,3.46,3.46,1233,0
2007-05-24,3.55,3.6,3.55,3.55,800,0
2007-05-29,3.52,3.52,3.52,3.52,267,0
2007-05-31,3.6,3.6,3.6,3.6,700,0
2007-06-01,3.88,3.88,3.6,3.88,7033,0
2007-06-05,3.85,3.88,3.85,3.88,400,0
2007-06-07,3.85,3.85,3.85,3.85,333,0
2007-06-08,3.85,3.88,3.6,3.6,2167,0
2007-06-11,3.88,3.88,3.74,3.85,3500,0
2007-06-12,3.85,3.85,3.85,3.85,167,0
2007-06-13,3.6,3.85,3.6,3.85,1300,0
2007-06-14,3.85,3.85,3.74,3.74,1950,0
2007-06-15,3.74,4.27,3.74,4.27,2067,0
2007-06-18,4.1,4.1,3.6,3.91,4324,0
2007-06-19,3.88,3.88,3.74,3.74,2500,0
2007-06-20,3.88,3.88,3.74,3.74,4117,0
2007-06-21,3.71,3.71,3.71,3.71,1308,0
2007-06-22,3.6,3.88,3.6,3.74,3283,0
2007-06-25,3.88,4.43,3.88,4.02,3474,0
2007-06-26,4.29,4.29,4.15,4.15,1100,0
2007-07-03,4.1,4.1,4.1,4.1,667,0
2007-07-05,4.29,4.29,4.29,4.29,333,0
2007-07-06,4.15,4.27,4.1,4.27,2157,0
2007-07-09,4.29,4.43,4.29,4.29,4200,0
2007-07-10,4.43,4.43,4.15,4.32,3912,0
2007-07-11,4.02,4.15,3.74,3.88,9721,0
2007-07-12,4.32,4.32,4.02,4.29,1450,0
2007-07-13,4.29,4.29,4.02,4.15,2500,0
2007-07-18,4.15,4.15,4.02,4.02,3091,0
2007-07-19,4.02,4.02,4.02,4.02,500,0
2007-07-20,4.02,4.02,3.88,3.88,4654,0
2007-07-23,4.02,4.02,4.02,4.02,112,0
2007-07-24,4.18,4.32,4.02,4.02,3533,0
2007-07-25,4.02,4.02,3.88,3.88,667,0
2007-07-26,3.88,3.88,3.88,3.88,500,0
2007-07-27,3.88,3.88,3.88,3.88,750,0
2007-07-31,3.88,3.88,3.88,3.88,833,0
2007-08-01,3.66,3.68,3.66,3.68,667,0
2007-08-02,3.66,3.66,3.66,3.66,333,0
2007-08-03,3.71,3.85,3.66,3.85,1867,0
2007-08-06,3.82,3.91,3.82,3.91,1900,0
2007-08-07,3.88,4.07,3.88,4.07,200,0
2007-08-08,4.07,4.07,4.02,4.02,558,0
2007-08-09,4.07,4.07,4.02,4.07,833,0
2007-08-10,4.02,4.18,3.88,4.18,2892,0
2007-08-13,4.15,4.32,4.15,4.32,1383,0
2007-08-14,4.29,4.32,4.15,4.15,2667,0
2007-08-15,4.4,4.4,4.27,4.29,2101,0
2007-08-16,4.29,4.29,4.29,4.29,1333,0
2007-08-17,4.29,4.29,4.29,4.29,167,0
2007-08-20,4.29,4.29,4.29,4.29,333,0
2007-08-21,4.1,4.15,4.1,4.15,2887,0
2007-08-23,4.29,4.29,4.29,4.29,1000,0
2007-08-24,4.29,4.46,4.29,4.46,1792,0
2007-08-28,4.57,4.57,4.02,4.02,2825,0
2007-08-29,4.43,4.54,4.43,4.43,1402,0
2007-08-30,4.43,4.43,4.43,4.43,167,0
2007-09-04,4.54,4.71,4.15,4.54,4095,0
2007-09-05,4.02,4.15,4.02,4.15,383,0
2007-09-06,4.02,4.43,4.02,4.43,1092,0
2007-09-07,4.02,4.43,3.99,4.43,768,0
2007-09-11,4.51,4.51,4.51,4.51,467,0
2007-09-12,4.02,4.51,4.02,4.15,1167,0
2007-09-13,4.15,4.15,4.02,4.15,1333,0
2007-09-17,4.15,4.15,4.02,4.02,2833,0
2007-09-18,4.15,4.15,4.15,4.15,667,0
2007-09-19,4.15,4.43,4.15,4.43,1750,0
2007-09-20,4.54,4.54,4.51,4.51,4433,0
2007-09-21,4.54,4.54,4.18,4.18,1933,0
2007-09-24,4.29,4.32,4.29,4.32,333,0
2007-09-26,4.35,4.35,4.35,4.35,33,0
2007-09-28,4.35,4.35,4.18,4.18,383,0
2007-10-01,4.18,4.18,4.15,4.15,367,0
2007-10-02,4.02,4.02,4.02,4.02,1713,0
2007-10-03,3.88,4.02,3.88,3.88,6643,0
2007-10-04,4.04,4.04,4.04,4.04,333,0
2007-10-08,3.77,3.88,3.77,3.88,3033,0
2007-10-09,3.88,4.02,3.88,4.02,625,0
2007-10-10,3.88,4.02,3.77,3.88,2833,0
2007-10-11,3.88,3.88,3.88,3.88,2333,0
2007-10-12,3.88,3.88,3.88,3.88,333,0
2007-10-15,3.77,4.15,3.77,4.15,1833,0
2007-10-16,4.15,4.15,4.15,4.15,1150,0
2007-10-17,4.15,4.43,4.15,4.43,2817,0
2007-10-18,4.43,4.43,4.27,4.35,3000,0
2007-10-19,4.43,4.54,4.29,4.43,6304,0
2007-10-22,4.43,4.43,4.29,4.29,1850,0
2007-10-23,4.43,4.43,4.43,4.43,167,0
2007-10-24,4.43,4.51,4.29,4.51,1533,0
2007-10-25,4.43,4.43,4.43,4.43,1667,0
2007-10-26,4.51,4.71,4.43,4.63,6595,0
2007-10-29,4.71,4.71,4.51,4.57,3958,0
2007-10-30,4.62,4.71,4.62,4.62,1983,0
2007-10-31,4.85,4.85,4.39,4.39,997,0
2007-11-01,4.85,5.08,4.8,4.85,4633,0
2007-11-02,5.08,5.49,4.94,4.94,11429,0
2007-11-05,5.35,5.45,5.08,5.17,22773,0
2007-11-06,5.45,5.45,5.12,5.26,8663,0
2007-11-07,4.85,5.31,4.85,5.31,9350,0
2007-11-08,5.08,5.08,4.94,4.94,1090,0
2007-11-09,5.31,5.31,4.85,5.31,1732,0
2007-11-12,5.08,5.31,4.62,4.62,8917,0
2007-11-13,4.62,4.62,4.25,4.6,19259,0
2007-11-14,4.39,4.62,4.39,4.62,4179,0
2007-11-15,4.39,4.62,4.39,4.62,8800,0
2007-11-16,4.62,4.71,4.62,4.62,11661,0
2007-11-19,4.71,4.71,4.71,4.71,500,0
2007-11-20,4.62,4.62,4.62,4.62,1000,0
2007-11-21,4.85,4.85,4.85,4.85,4200,0
2007-11-23,5.08,5.08,5.08,5.08,170,0
2007-11-26,5.08,5.08,4.62,4.85,6230,0
2007-11-27,4.85,4.85,4.85,4.85,1000,0
2007-11-28,4.62,4.62,4.62,4.62,1050,0
2007-11-29,4.62,4.62,4.62,4.62,195,0
2007-11-30,4.63,4.63,4.63,4.63,999,0
2007-12-03,5.08,5.68,5.08,5.68,11000,0
2007-12-04,5.45,5.45,5.45,5.45,5025,0
2007-12-05,5.22,5.22,5.22,5.22,166,0
2007-12-06,5.45,5.45,5.35,5.4,2000,0
2007-12-07,5.22,5.82,5.22,5.77,10233,0
2007-12-10,5.45,5.95,5.45,5.86,1100,0
2007-12-11,6,6.23,5.77,5.77,26465,0
2007-12-12,5.54,5.54,5.54,5.54,1000,0
2007-12-13,5.54,5.54,5.54,5.54,183,0
2007-12-14,5.54,5.54,5.54,5.54,500,0
2007-12-17,5.72,5.91,5.72,5.72,11814,0
2007-12-18,5.08,5.54,5.08,5.54,2842,0
2007-12-19,5.54,5.86,5.54,5.85,3730,0
2007-12-20,5.57,5.57,5.57,5.57,2000,0
2007-12-21,5.86,5.86,5.45,5.45,2400,0
2007-12-24,5.54,5.54,5.54,5.54,1433,0
2007-12-26,4.15,5.54,3.88,5.45,171400,0
2007-12-27,5.49,5.57,5.12,5.51,124700,0
2007-12-28,5.45,5.54,5.26,5.4,6300,0
2007-12-31,5.35,5.44,5.35,5.43,17600,0
2008-01-02,5.41,5.73,5.41,5.73,17500,0
2008-01-03,5.68,5.73,5.35,5.37,16200,0
2008-01-04,5.34,5.34,5.21,5.22,31000,0
2008-01-07,5.12,5.22,4.62,4.89,23381,0
2008-01-08,4.89,4.89,4.85,4.86,16019,0
2008-01-09,4.8,5.31,4.66,5.29,12300,0
2008-01-10,4.97,6.36,4.97,6.19,33642,0
2008-01-11,5.95,5.99,5.22,5.59,23800,0
2008-01-14,5.69,5.86,5.31,5.86,16700,0
2008-01-15,5.77,5.86,5.08,5.54,17233,0
2008-01-16,4.99,5.45,4.99,5.45,6200,0
2008-01-17,5.36,5.36,4.95,5.18,18100,0
2008-01-18,5.26,5.26,4.76,4.89,5800,0
2008-01-22,4.8,4.8,4.43,4.5,18900,0
2008-01-23,4.49,4.49,3.93,4.11,27300,0
2008-01-24,4.06,4.39,4.06,4.39,3800,0
2008-01-25,4.34,4.66,4.3,4.34,14366,0
2008-01-28,4.39,4.54,4.25,4.5,15400,0
2008-01-29,4.57,4.57,4.43,4.56,8900,0
2008-01-30,4.48,4.62,4.43,4.51,10700,0
2008-01-31,4.52,4.71,4.48,4.64,22700,0
2008-02-01,4.71,4.96,4.71,4.92,37000,0
2008-02-04,4.89,5.07,4.86,4.98,14500,0
2008-02-05,4.92,4.99,4.86,4.99,2500,0
2008-02-06,4.9,4.9,4.71,4.71,9400,0
2008-02-07,4.75,4.75,4.58,4.61,32200,0
2008-02-08,4.54,4.57,4.51,4.52,25300,0
2008-02-11,4.57,4.62,4.57,4.62,12200,0
2008-02-12,4.63,4.94,4.57,4.75,17300,0
2008-02-13,4.67,4.68,4.52,4.62,7700,0
2008-02-14,4.66,4.66,4.39,4.48,26420,0
2008-02-15,4.52,4.62,4.39,4.57,24400,0
2008-02-19,4.52,4.75,4.52,4.62,8500,0
2008-02-20,4.52,4.62,4.39,4.62,52824,0
2008-02-21,4.57,4.63,4.52,4.57,18990,0
2008-02-22,4.57,4.8,4.52,4.8,21500,0
2008-02-25,4.85,4.87,4.66,4.71,19685,0
2008-02-26,4.73,4.8,4.62,4.74,16767,0
2008-02-27,4.73,4.75,4.62,4.73,19000,0
2008-02-28,4.71,4.71,4.58,4.61,19100,0
2008-02-29,4.58,4.62,4.53,4.62,13600,0
2008-03-03,4.66,5.08,4.66,4.94,55533,0
2008-03-04,4.99,5.01,4.8,4.99,46965,0
2008-03-05,5.03,5.95,5.03,5.72,95700,0
2008-03-06,5.77,6.07,5.77,5.91,95173,0
2008-03-07,5.91,5.91,5.62,5.79,47100,0
2008-03-10,5.79,5.79,5.55,5.55,33200,0
2008-03-11,5.68,5.78,5.68,5.73,10500,0
2008-03-12,5.82,6,5.82,5.91,17040,0
2008-03-13,5.86,5.91,5.68,5.9,8900,0
2008-03-14,5.86,6.01,5.86,6,33600,0
2008-03-17,6.01,6.19,6.01,6.07,20830,0
2008-03-18,6.1,6.1,5.82,5.91,11774,0
2008-03-19,6.09,6.37,5.95,6.37,43100,0
2008-03-20,6.42,6.42,5.81,5.81,41720,0
2008-03-24,5.92,6,5.59,5.74,33700,0
2008-03-25,5.69,5.83,5.63,5.83,14400,0
2008-03-26,5.95,5.95,5.64,5.73,9700,0
2008-03-27,5.68,5.71,5.54,5.54,8800,0
2008-03-28,5.45,5.62,5.45,5.59,3800,0
2008-03-31,5.62,6.09,5.54,6.09,13900,0
2008-04-01,5.73,5.77,5.73,5.76,800,0
2008-04-02,5.71,5.86,5.71,5.86,29300,0
2008-04-03,5.77,5.95,5.72,5.89,25515,0
2008-04-04,5.95,6.19,5.84,6.19,22000,0
2008-04-07,6.05,6.42,5.95,6.09,40700,0
2008-04-08,6.46,6.52,6.07,6.09,43368,0
2008-04-09,6.14,6.19,5.95,6.13,20600,0
2008-04-10,6.05,6.05,5.83,5.92,18500,0
2008-04-11,5.88,5.95,5.7,5.72,9100,0
2008-04-14,5.69,5.71,5.63,5.68,3800,0
2008-04-15,5.66,5.71,5.63,5.65,7156,0
2008-04-16,5.63,5.77,5.63,5.71,16233,0
2008-04-17,5.72,5.77,5.67,5.68,8000,0
2008-04-18,5.68,5.71,5.68,5.71,1745,0
2008-04-21,5.95,5.95,5.65,5.81,12933,0
2008-04-22,5.82,6,5.72,5.91,26900,0
2008-04-23,5.95,5.96,5.92,5.94,2487,0
2008-04-24,5.91,5.94,5.86,5.86,3462,0
2008-04-25,5.86,5.86,5.77,5.83,14600,0
2008-04-28,5.79,5.82,5.72,5.81,12600,0
2008-04-29,5.9,5.9,5.63,5.65,3536,0
2008-04-30,5.68,5.68,5.54,5.54,8136,0
2008-05-01,5.54,5.58,5.47,5.49,7319,0
2008-05-02,5.49,5.49,5.09,5.09,24884,0
2008-05-05,5.08,5.28,5.08,5.28,13395,0
2008-05-06,5.74,5.74,5.23,5.35,14369,0
2008-05-07,5.53,5.53,5.31,5.4,9283,0
2008-05-08,5.57,5.57,5.26,5.4,12362,0
2008-05-09,5.35,5.45,5.17,5.35,27039,0
2008-05-12,5.22,5.31,5.08,5.12,26444,0
2008-05-13,5.17,5.68,5.17,5.54,31945,0
2008-05-14,5.59,5.77,5.17,5.31,36310,0
2008-05-15,5.33,5.55,5.33,5.55,5650,0
2008-05-16,5.69,5.69,5.31,5.31,3900,0
2008-05-19,5.67,5.67,5.31,5.41,42896,0
2008-05-20,5.36,5.42,5.26,5.3,11432,0
2008-05-21,5.31,5.31,5.26,5.3,7850,0
2008-05-22,5.3,5.33,5.18,5.26,17845,0
2008-05-23,5.22,5.22,5.09,5.22,11885,0
2008-05-27,5.54,5.54,5.09,5.12,22292,0
2008-05-28,5.09,5.17,4.75,4.94,29275,0
2008-05-29,4.89,4.89,3.74,3.97,147907,0
2008-05-30,4.02,4.62,4.02,4.06,131074,0
2008-06-02,4.15,4.24,4.15,4.18,28699,0
2008-06-03,4.22,4.52,4.22,4.39,28480,0
2008-06-04,4.42,4.42,4.25,4.36,21575,0
2008-06-05,4.35,4.35,4.25,4.29,13765,0
2008-06-06,4.33,4.33,4.17,4.24,14350,0
2008-06-09,4.25,4.25,4.03,4.04,44099,0
2008-06-10,4.06,4.15,3.92,3.92,25095,0
2008-06-11,3.97,3.97,3.86,3.89,19303,0
2008-06-12,3.81,3.81,3.23,3.29,29133,0
2008-06-13,3.37,3.92,3.26,3.87,60600,0
2008-06-16,3.97,5.26,3.85,5.24,112973,0
2008-06-17,4.88,5.25,4.65,4.75,50527,0
2008-06-18,4.65,4.66,4.29,4.39,43493,0
2008-06-19,4.39,4.46,4.39,4.44,2755,0
2008-06-20,4.38,4.39,4.23,4.23,6222,0
2008-06-23,4.22,4.22,4.15,4.15,17050,0
2008-06-24,4.14,4.15,3.83,3.83,19800,0
2008-06-25,3.79,3.79,3.69,3.77,27843,0
2008-06-26,3.79,3.83,3.65,3.77,9671,0
2008-06-27,3.79,4.78,3.79,4.75,253393,0
2008-06-30,4.59,4.59,4.29,4.29,26669,0
2008-07-01,4.31,4.34,4.06,4.15,34650,0
2008-07-02,4.12,4.12,3.91,3.93,6600,0
2008-07-03,3.93,3.94,3.75,3.75,16900,0
2008-07-07,3.71,3.74,3.65,3.66,20288,0
2008-07-08,3.69,3.77,3.65,3.69,17400,0
2008-07-09,3.67,3.67,3.5,3.5,10350,0
2008-07-10,3.47,3.51,3.42,3.43,10100,0
2008-07-11,3.39,3.39,3.04,3.05,68655,0
2008-07-14,3.23,3.23,2.09,2.3,423500,0
2008-07-15,2.29,2.47,2.25,2.38,112861,0
2008-07-16,2.42,2.53,2.31,2.47,34299,0
2008-07-17,2.5,2.5,2.44,2.47,6000,0
2008-07-18,2.46,2.49,2.4,2.43,9600,0
2008-07-21,2.41,2.41,2.31,2.34,18205,0
2008-07-22,2.32,2.58,2.32,2.58,54534,0
2008-07-23,2.5,2.58,2.41,2.58,33808,0
2008-07-24,2.54,2.54,2.5,2.53,5100,0
2008-07-25,2.54,2.54,2.47,2.5,7900,0
2008-07-28,2.49,2.57,2.47,2.51,19600,0
2008-07-29,2.51,2.54,2.46,2.46,36967,0
2008-07-30,2.46,2.47,2.4,2.4,32000,0
2008-07-31,2.35,2.46,2.35,2.44,34058,0
2008-08-01,2.41,2.46,2.3,2.31,7900,0
2008-08-04,2.4,2.4,2.27,2.27,7900,0
2008-08-05,2.3,2.34,2.08,2.08,131550,0
2008-08-06,2.08,2.08,1.94,1.98,70550,0
2008-08-07,1.98,1.98,1.94,1.98,63639,0
2008-08-08,1.94,2.16,1.94,2.03,14700,0
2008-08-11,2.03,2.05,2.03,2.05,900,0
2008-08-12,2.05,2.05,1.95,2,4300,0
2008-08-13,1.96,2,1.96,1.97,7400,0
2008-08-14,1.94,1.95,1.8,1.8,94036,0
2008-08-15,1.75,1.75,1.66,1.66,70940,0
2008-08-18,1.84,1.84,1.16,1.66,102577,0
2008-08-19,1.66,1.66,1.6,1.66,30866,0
2008-08-20,1.75,2.31,1.74,1.95,47650,0
2008-08-21,2.15,2.22,1.99,2.19,43158,0
2008-08-22,2.19,2.19,2.14,2.17,17666,0
2008-08-25,2.13,2.22,2.08,2.18,24380,0
2008-08-26,2.22,2.33,2.21,2.23,43900,0
2008-08-27,2.31,2.49,2.27,2.45,80668,0
2008-08-28,2.48,2.58,2.45,2.45,65194,0
2008-08-29,2.41,2.56,2.41,2.56,9000,0
2008-09-02,2.56,2.56,2.46,2.47,7300,0
2008-09-03,2.47,2.47,2.38,2.43,30100,0
2008-09-04,2.4,2.41,2.35,2.41,39800,0
2008-09-05,2.46,2.56,2.45,2.56,39900,0
2008-09-08,2.58,2.58,2.48,2.53,33500,0
2008-09-09,2.53,2.54,2.46,2.46,22475,0
2008-09-10,2.51,2.51,2.31,2.33,15677,0
2008-09-11,2.26,2.58,2.26,2.48,30960,0
2008-09-12,2.49,2.54,2.49,2.54,18300,0
2008-09-15,2.67,2.67,2.53,2.58,12090,0
2008-09-16,2.49,2.49,2.23,2.23,22705,0
2008-09-17,2.29,2.33,2.28,2.28,5370,0
2008-09-18,2.33,2.37,2.16,2.22,38800,0
2008-09-19,2.23,2.23,1.98,1.98,54800,0
2008-09-22,2.02,2.02,1.8,1.85,79020,0
2008-09-23,1.89,2.02,1.89,1.94,11750,0
2008-09-24,1.94,1.94,1.71,1.8,84368,0
2008-09-25,1.84,1.89,1.84,1.89,13850,0
2008-09-26,1.85,1.89,1.71,1.87,54316,0
2008-09-29,1.81,1.98,1.81,1.85,28450,0
2008-09-30,1.85,1.85,1.82,1.82,2052,0
2008-10-01,1.82,1.89,1.82,1.89,2070,0
2008-10-02,1.89,1.98,1.71,1.75,109165,0
2008-10-03,1.93,1.93,1.75,1.85,19150,0
2008-10-06,1.72,1.85,0.98,1.85,16699,0
2008-10-07,1.75,1.8,1.52,1.56,21200,0
2008-10-08,1.52,1.57,1.48,1.57,15000,0
2008-10-09,1.48,1.48,1.35,1.35,38000,0
2008-10-10,1.41,1.85,1.2,1.85,57403,0
2008-10-13,1.85,1.85,1.67,1.75,22362,0
2008-10-14,1.85,1.85,1.75,1.79,29800,0
2008-10-15,1.73,1.84,1.71,1.71,5900,0
2008-10-16,1.71,1.85,1.34,1.85,19256,0
2008-10-17,1.88,1.88,1.8,1.8,12800,0
2008-10-20,1.76,1.79,1.66,1.71,16065,0
2008-10-21,1.71,1.79,1.62,1.62,7441,0
2008-10-22,1.62,1.62,1.38,1.61,17415,0
2008-10-23,1.53,1.64,1.38,1.61,6866,0
2008-10-24,1.61,1.61,1.61,1.61,150,0
2008-10-27,1.51,1.51,1.51,1.51,400,0
2008-10-28,1.48,1.59,1.44,1.59,9650,0
2008-10-29,1.52,1.58,1.52,1.52,1800,0
2008-10-30,1.58,1.58,1.49,1.58,5500,0
2008-10-31,1.48,1.57,1.45,1.49,12976,0
2008-11-03,1.45,1.61,1.38,1.56,15750,0
2008-11-04,1.56,1.79,1.56,1.75,10065,0
2008-11-05,1.71,1.85,1.71,1.85,9850,0
2008-11-06,1.85,1.86,1.66,1.75,23350,0
2008-11-07,1.75,1.98,1.75,1.98,26895,0
2008-11-10,1.88,1.98,1.85,1.94,1200,0
2008-11-11,1.85,1.94,1.75,1.89,41964,0
2008-11-12,1.85,1.88,1.73,1.74,8019,0
2008-11-13,1.8,1.98,1.74,1.98,77143,0
2008-11-14,2.12,2.63,2.03,2.63,135469,0
2008-11-17,2.68,2.75,2.22,2.58,40000,0
2008-11-18,2.67,2.67,2.38,2.45,28536,0
2008-11-19,2.38,2.45,2.27,2.4,24478,0
2008-11-20,2.31,2.31,2.15,2.26,12800,0
2008-11-21,2.26,2.34,1.9,2.25,117858,0
2008-11-24,2.25,2.3,2.13,2.26,16950,0
2008-11-25,2.26,2.26,2.06,2.14,26848,0
2008-11-26,2.06,2.14,1.8,2.14,37100,0
2008-11-28,2.13,2.23,2.1,2.23,10400,0
2008-12-01,2.21,2.25,2.15,2.25,28834,0
2008-12-02,2.14,2.22,2.12,2.21,1610,0
2008-12-03,2.13,2.13,1.97,2.13,6806,0
2008-12-04,2.08,2.14,2.01,2.1,4955,0
2008-12-05,2.1,2.1,1.92,2.03,15650,0
2008-12-08,1.97,1.98,1.8,1.84,12430,0
2008-12-09,1.85,1.85,1.78,1.83,4020,0
2008-12-10,1.85,1.85,1.69,1.8,15433,0
2008-12-11,1.75,1.78,1.69,1.76,2400,0
2008-12-12,1.67,1.75,1.62,1.75,7994,0
2008-12-15,1.82,1.84,1.77,1.8,2700,0
2008-12-16,1.74,1.75,1.11,1.75,11820,0
2008-12-17,1.7,1.71,1.62,1.71,2922,0
2008-12-18,1.69,1.7,0.82,1.55,54150,0
2008-12-19,1.61,1.61,1.3,1.3,30024,0
2008-12-22,1.34,1.34,1.09,1.23,14376,0
2008-12-23,1.26,1.26,1.17,1.23,17120,0
2008-12-24,1.15,1.37,1.15,1.36,6700,0
2008-12-26,1.25,1.37,1.25,1.36,9584,0
2008-12-29,1.38,1.38,1.29,1.31,14166,0
2008-12-30,1.31,1.38,1.18,1.36,20520,0
2008-12-31,1.34,1.38,1.3,1.37,7000,0
2009-01-02,1.33,1.36,1.29,1.36,1440,0
2009-01-05,1.38,1.38,1.31,1.34,2499,0
2009-01-06,1.34,1.38,1.29,1.36,13100,0
2009-01-08,1.34,1.36,1.29,1.3,5750,0
2009-01-09,1.32,1.34,1.29,1.34,12260,0
2009-01-12,1.29,1.37,1.29,1.37,3900,0
2009-01-13,1.37,1.38,1.36,1.38,16080,0
2009-01-14,1.38,1.38,1.36,1.38,23607,0
2009-01-15,1.41,1.43,1.31,1.32,22150,0
2009-01-16,1.31,1.36,1.26,1.31,23700,0
2009-01-20,1.33,1.34,1.29,1.33,16747,0
2009-01-21,1.34,1.34,1.29,1.29,6100,0
2009-01-22,1.31,1.34,1.31,1.32,22400,0
2009-01-23,1.31,1.38,1.31,1.33,17534,0
2009-01-26,1.34,1.34,1.31,1.34,28988,0
2009-01-27,1.27,1.37,1.21,1.3,11170,0
2009-01-28,1.2,1.32,1.2,1.27,19660,0
2009-01-29,1.21,1.21,1.02,1.2,60750,0
2009-01-30,1.31,1.31,1.16,1.3,40155,0
2009-02-02,1.32,1.34,1.31,1.33,3500,0
2009-02-03,1.26,1.34,1.24,1.29,37508,0
2009-02-04,1.29,1.3,1.23,1.28,11700,0
2009-02-05,1.29,1.29,1.22,1.26,27400,0
2009-02-06,1.26,1.33,1.26,1.28,15600,0
2009-02-09,1.31,1.34,1.26,1.27,72072,0
2009-02-10,1.31,1.37,1.25,1.25,40225,0
2009-02-11,1.26,1.34,1.26,1.26,86914,0
2009-02-12,1.33,1.34,1.26,1.29,49780,0
2009-02-13,1.29,1.38,1.26,1.26,31026,0
2009-02-17,1.3,1.34,1.22,1.25,34179,0
2009-02-18,1.26,1.26,1.06,1.11,40870,0
2009-02-19,1.2,1.2,1.03,1.11,11079,0
2009-02-20,1.11,1.11,1.02,1.02,2200,0
2009-02-23,1.03,1.17,1.03,1.14,13050,0
2009-02-24,1.18,1.26,1.18,1.26,11002,0
2009-02-25,1.2,1.29,1.1,1.29,4500,0
2009-02-26,1.25,1.3,1.25,1.25,16000,0
2009-02-27,1.25,1.25,1.2,1.2,5900,0
2009-03-02,1.12,1.15,1.09,1.15,12982,0
2009-03-03,1.1,1.21,1.09,1.11,20739,0
2009-03-04,1.11,1.11,1.06,1.06,7510,0
2009-03-05,1.1,1.1,1.05,1.07,900,0
2009-03-06,1.1,1.11,1.06,1.06,16200,0
2009-03-09,1.06,1.11,1,1.09,11316,0
2009-03-10,1.09,1.16,1.06,1.13,19270,0
2009-03-11,1.19,1.2,1.13,1.13,1950,0
2009-03-12,1.11,1.15,1.06,1.13,55416,0
2009-03-13,1.14,1.2,1.08,1.11,9931,0
2009-03-16,1.11,1.14,1.1,1.1,16414,0
2009-03-17,1.13,1.2,1.1,1.1,13629,0
2009-03-18,1.07,1.07,1.06,1.06,2600,0
2009-03-19,1.06,1.09,1.02,1.02,8600,0
2009-03-20,1.07,1.11,1.06,1.11,6350,0
2009-03-23,1.1,1.12,1.02,1.02,9049,0
2009-03-24,1.02,1.02,1.01,1.01,8449,0
2009-03-25,1.02,1.14,1.02,1.12,49932,0
2009-03-26,1.1,1.12,1.09,1.09,17300,0
2009-03-27,1.09,1.09,0.98,0.98,9000,0
2009-03-30,1.02,1.04,1.02,1.03,27518,0
2009-03-31,1.05,1.24,1.05,1.13,14300,0
2009-04-01,1.15,1.16,1.07,1.12,39700,0
2009-04-02,1.13,1.14,1.09,1.09,23850,0
2009-04-03,1.08,1.09,1.06,1.06,9885,0
2009-04-06,1.09,1.09,1.06,1.07,23160,0
2009-04-07,1.11,1.11,1.03,1.09,8750,0
2009-04-08,1.06,1.09,1.06,1.09,4320,0
2009-04-09,1.08,1.08,1.06,1.06,23900,0
2009-04-13,1.09,1.09,1.03,1.03,7733,0
2009-04-14,1.06,1.08,1.06,1.07,3250,0
2009-04-15,1.09,1.11,1.06,1.08,6900,0
2009-04-16,1.11,1.11,1.05,1.06,12500,0
2009-04-17,1.07,1.07,1.03,1.04,14985,0
2009-04-20,1.09,1.09,1.02,1.02,28695,0
2009-04-21,1.04,1.11,1.02,1.02,32260,0
2009-04-22,1.03,1.07,0.98,1.07,2100,0
2009-04-23,1.11,1.11,1.01,1.04,29810,0
2009-04-24,1.06,1.06,1.01,1.02,33050,0
2009-04-27,1.03,1.07,1.02,1.04,36102,0
2009-04-28,1.06,1.07,1.03,1.07,93664,0
2009-04-29,1.06,1.06,1.03,1.05,61010,0
2009-04-30,1.05,1.06,0.97,1.04,15300,0
2009-05-01,1.08,1.08,1.03,1.06,17950,0
2009-05-04,1.08,1.09,1.04,1.08,37000,0
2009-05-05,1.05,1.25,1.04,1.25,86361,0
2009-05-06,1.25,1.75,1.25,1.46,96903,0
2009-05-07,1.5,1.54,1.48,1.48,28608,0
2009-05-08,1.52,1.71,1.52,1.65,30871,0
2009-05-11,1.66,1.85,1.24,1.45,249384,0
2009-05-12,1.53,1.56,1.34,1.34,50894,0
2009-05-13,1.47,1.47,1.34,1.42,29210,0
2009-05-14,1.45,1.56,1.39,1.42,23189,0
2009-05-15,1.44,1.45,1.12,1.41,229086,0
2009-05-18,1.52,1.83,1.5,1.57,76070,0
2009-05-19,1.41,1.57,1.34,1.5,37400,0
2009-05-20,1.51,1.66,1.48,1.48,21900,0
2009-05-21,1.48,1.52,1.48,1.5,7400,0
2009-05-22,1.49,1.6,1.43,1.56,39614,0
2009-05-26,1.71,1.71,1.44,1.49,41734,0
2009-05-27,1.5,1.8,1.42,1.42,36000,0
2009-05-28,1.47,1.62,1.42,1.46,7100,0
2009-05-29,1.61,1.61,1.36,1.51,28204,0
2009-06-01,1.49,1.53,1.37,1.37,83116,0
2009-06-02,1.38,1.52,1.37,1.44,75796,0
2009-06-03,1.39,1.4,1.38,1.39,27900,0
2009-06-04,1.39,1.48,1.38,1.45,29770,0
2009-06-05,1.42,1.43,1.38,1.39,21100,0
2009-06-08,1.43,1.44,1.38,1.38,17176,0
2009-06-09,1.39,1.43,1.38,1.41,8100,0
2009-06-10,1.48,1.48,1.38,1.48,37300,0
2009-06-11,1.52,1.52,1.16,1.27,65800,0
2009-06-12,1.34,1.38,1.29,1.29,15919,0
2009-06-15,1.34,1.37,1.3,1.31,6100,0
2009-06-16,1.3,1.35,1.26,1.26,8166,0
2009-06-17,1.34,1.5,1.34,1.5,25568,0
2009-06-18,1.49,1.54,1.38,1.5,8373,0
2009-06-19,1.57,1.57,1.48,1.52,16700,0
2009-06-22,1.57,1.61,1.48,1.61,19800,0
2009-06-23,1.56,1.56,1.49,1.5,27500,0
2009-06-24,1.48,1.54,1.45,1.53,13456,0
2009-06-25,1.54,1.54,1.49,1.52,10104,0
2009-06-26,1.54,1.54,1.25,1.25,171801,0
2009-06-29,1.29,1.47,1.26,1.47,26856,0
2009-06-30,1.34,1.44,1.31,1.42,22530,0
2009-07-01,1.43,1.43,1.36,1.36,8600,0
2009-07-02,1.37,1.37,1.3,1.3,13300,0
2009-07-06,1.29,1.35,1.28,1.31,12503,0
2009-07-07,1.29,1.29,1.23,1.28,15794,0
2009-07-08,1.34,1.35,1.27,1.3,31450,0
2009-07-09,1.34,1.34,1.29,1.29,600,0
2009-07-10,1.28,1.29,1.27,1.28,1400,0
2009-07-13,1.27,1.3,1.15,1.18,90232,0
2009-07-14,1.2,1.25,1.15,1.22,22900,0
2009-07-15,1.21,1.25,1.14,1.15,13318,0
2009-07-16,1.17,1.2,1.15,1.15,22307,0
2009-07-17,1.15,1.2,1.11,1.13,36525,0
2009-07-20,1.11,1.25,1.11,1.17,26438,0
2009-07-21,1.2,1.21,1.17,1.17,9385,0
2009-07-22,1.28,1.28,1.16,1.17,8125,0
2009-07-23,1.17,1.21,1.16,1.19,13382,0
2009-07-24,1.19,1.21,1.14,1.15,7990,0
2009-07-27,1.16,1.29,1.14,1.27,41050,0
2009-07-28,1.25,1.37,1.25,1.37,20976,0
2009-07-29,1.32,1.37,1.32,1.37,27882,0
2009-07-30,1.34,1.37,1.26,1.37,31999,0
2009-07-31,2.46,4.62,2.25,2.77,3782248,0
2009-08-03,3.18,3.31,2.49,2.69,1281872,0
2009-08-04,2.83,2.83,2.31,2.66,222252,0
2009-08-05,2.72,2.86,2.5,2.64,258920,0
2009-08-06,2.69,2.69,2.5,2.51,129278,0
2009-08-07,2.59,2.59,2.28,2.34,97468,0
2009-08-10,2.34,2.77,2.34,2.77,164990,0
2009-08-11,2.89,3.28,2.77,3.2,313898,0
2009-08-12,3.15,3.31,3,3.25,171539,0
2009-08-13,3.28,3.51,2.63,2.67,618151,0
2009-08-14,2.74,2.76,2.57,2.66,100258,0
2009-08-17,2.67,2.99,2.59,2.8,56945,0
2009-08-18,2.88,2.95,2.71,2.77,62841,0
2009-08-19,2.94,2.94,2.67,2.76,122775,0
2009-08-20,2.79,2.86,2.76,2.82,134620,0
2009-08-21,2.82,2.86,2.77,2.81,56921,0
2009-08-24,2.94,2.99,2.77,2.97,171388,0
2009-08-25,3,3.09,2.91,3.06,71618,0
2009-08-26,3.21,3.21,2.94,2.98,149941,0
2009-08-27,3.03,3.09,2.86,2.95,141218,0
2009-08-28,3.05,3.05,2.9,2.93,72216,0
2009-08-31,2.94,2.94,2.82,2.88,70840,0
2009-09-01,2.88,2.94,2.82,2.86,38438,0
2009-09-02,2.85,2.93,2.85,2.93,48600,0
2009-09-03,2.92,2.94,2.4,2.57,387840,0
2009-09-04,2.51,2.76,2.51,2.74,76503,0
2009-09-08,2.8,2.8,2.71,2.77,54402,0
2009-09-09,2.86,2.86,2.72,2.77,49475,0
2009-09-10,2.73,2.8,2.56,2.64,97078,0
2009-09-11,2.68,2.71,2.58,2.67,48700,0
2009-09-14,2.83,2.83,2.69,2.72,35282,0
2009-09-15,2.74,2.79,2.71,2.77,67421,0
2009-09-16,2.86,2.86,2.63,2.73,52250,0
2009-09-17,2.77,2.77,2.63,2.75,52731,0
2009-09-18,2.76,2.76,2.58,2.58,120377,0
2009-09-21,2.58,4.36,2.45,2.53,62665,0
2009-09-22,2.52,2.54,2.39,2.53,60409,0
2009-09-23,2.55,2.63,2.55,2.61,24440,0
2009-09-24,2.62,2.7,2.58,2.63,53769,0
2009-09-25,2.66,2.8,2.6,2.77,165616,0
2009-09-28,2.8,2.8,2.7,2.73,30759,0
2009-09-29,2.73,2.74,2.58,2.7,26000,0
2009-09-30,2.77,2.86,2.7,2.71,80854,0
2009-10-01,2.81,2.81,2.72,2.73,23300,0
2009-10-02,2.69,2.94,2.69,2.76,58195,0
2009-10-05,2.82,2.9,2.77,2.82,88277,0
2009-10-06,2.83,2.83,2.7,2.78,56320,0
2009-10-07,2.71,2.79,2.71,2.77,15893,0
2009-10-08,2.76,2.76,2.69,2.74,18396,0
2009-10-09,2.78,2.78,2.72,2.77,39089,0
2009-10-12,2.79,2.9,2.78,2.89,60430,0
2009-10-13,2.85,2.85,2.82,2.85,13300,0
2009-10-14,2.88,2.89,2.84,2.89,22875,0
2009-10-15,2.84,2.84,2.77,2.81,21307,0
2009-10-16,2.77,2.91,2.72,2.74,66396,0
2009-10-19,2.76,2.76,2.64,2.71,26997,0
2009-10-20,2.68,2.69,2.6,2.6,41900,0
2009-10-21,2.61,2.64,2.57,2.62,36172,0
2009-10-22,2.54,2.63,2.54,2.55,45350,0
2009-10-23,2.54,2.54,2.13,2.25,231817,0
2009-10-26,2.22,2.22,1.79,1.91,173680,0
2009-10-27,1.99,2.06,1.93,1.94,104650,0
2009-10-28,1.87,2.08,1.87,1.94,40409,0
2009-10-29,1.98,2.11,1.96,2,82730,0
2009-10-30,2.02,2.03,1.98,1.99,31139,0
2009-11-02,1.98,2.08,1.89,1.89,41609,0
2009-11-03,1.93,1.94,1.86,1.86,71700,0
2009-11-04,1.85,1.85,1.8,1.8,34750,0
2009-11-05,1.75,1.93,1.71,1.89,29875,0
2009-11-06,1.89,2.03,1.85,1.86,57536,0
2009-11-09,1.74,2.05,1.74,1.89,107305,0
2009-11-10,1.98,1.98,1.89,1.94,32403,0
2009-11-11,1.91,2.03,1.91,2.02,15803,0
2009-11-12,1.99,2.02,1.96,2.01,20660,0
2009-11-13,2.03,2.03,1.96,2,18382,0
2009-11-16,2.02,2.25,1.94,2.25,23700,0
2009-11-17,2.26,2.31,2.12,2.17,56383,0
2009-11-18,2.22,2.61,2.21,2.46,50894,0
2009-11-19,2.43,2.65,2.43,2.58,46550,0
2009-11-20,2.67,2.9,2.56,2.85,121504,0
2009-11-23,3,3.05,2.5,2.53,121928,0
2009-11-24,2.5,2.81,2.5,2.75,62202,0
2009-11-25,2.77,2.98,2.77,2.97,88750,0
2009-11-27,3.19,3.19,2.83,2.94,57327,0
2009-11-30,3.19,3.31,2.91,3.28,152359,0
2009-12-01,3.24,3.45,2.98,3.04,193325,0
2009-12-02,3.31,3.69,3.1,3.46,333970,0
2009-12-03,3.47,3.47,3.19,3.28,100842,0
2009-12-04,3.25,3.51,3.21,3.42,175524,0
2009-12-07,3.43,3.69,3.32,3.6,115126,0
2009-12-08,3.6,3.65,3.51,3.59,73708,0
2009-12-09,3.61,3.65,3.19,3.4,169923,0
2009-12-10,3.61,3.61,3.35,3.46,40750,0
2009-12-11,3.42,3.49,3.28,3.33,35037,0
2009-12-14,3.33,3.42,3.25,3.27,49221,0
2009-12-15,3.27,3.3,3.22,3.3,44190,0
2009-12-16,3.32,3.38,3.3,3.3,60714,0
2009-12-17,3.31,3.34,3.03,3.05,90687,0
2009-12-18,3.06,3.15,3.03,3.12,149745,0
2009-12-21,3.15,3.23,3.1,3.18,136499,0
2009-12-22,3.21,3.78,3.18,3.52,295086,0
2009-12-23,3.55,3.6,3.16,3.2,204242,0
2009-12-24,3.3,3.3,3.11,3.23,74344,0
2009-12-28,3.37,3.58,3.07,3.08,324175,0
2009-12-29,3.09,3.14,2.74,2.76,312307,0
2009-12-30,2.76,2.81,2.58,2.61,306102,0
2009-12-31,2.68,2.89,2.54,2.71,173690,0
2010-01-04,2.77,3.13,2.77,3.1,338596,0
2010-01-05,3.04,3.37,3.04,3.2,302131,0
2010-01-06,3.57,3.57,3.27,3.46,203255,0
2010-01-07,3.46,3.6,3.24,3.38,204369,0
2010-01-08,3.6,3.6,3.25,3.34,114758,0
2010-01-11,3.55,3.69,3.33,3.37,362954,0
2010-01-12,3.38,3.46,3.18,3.42,321082,0
2010-01-13,3.42,3.51,3.32,3.46,157428,0
2010-01-14,3.68,3.68,3.37,3.52,130511,0
2010-01-15,3.61,3.62,3.44,3.49,153360,0
2010-01-19,3.68,3.68,3.28,3.31,224257,0
2010-01-20,3.37,3.37,3.21,3.32,171694,0
2010-01-21,3.32,3.5,3.3,3.48,61439,0
2010-01-22,3.47,3.51,3.29,3.42,177555,0
2010-01-25,3.42,3.52,3.26,3.28,225467,0
2010-01-26,3.27,3.41,3.26,3.32,126415,0
2010-01-27,3.46,3.46,3.23,3.24,129652,0
2010-01-28,3.24,3.24,2.94,2.94,256522,0
2010-01-29,3.23,3.24,2.78,2.78,206846,0
2010-02-01,2.78,2.99,2.78,2.95,87851,0
2010-02-02,3.01,3.36,2.98,3.28,181703,0
2010-02-03,3.31,3.37,3.18,3.18,112520,0
2010-02-04,3.27,3.28,2.91,2.96,183154,0
2010-02-05,3.19,3.28,3,3.27,101680,0
2010-02-08,3.28,3.42,3.14,3.14,48968,0
2010-02-09,3.28,3.32,3.09,3.29,67180,0
2010-02-10,3.28,3.42,3.28,3.37,87368,0
2010-02-11,3.31,3.44,3.28,3.37,89734,0
2010-02-12,3.27,3.65,3.27,3.65,88796,0
2010-02-16,3.46,3.76,3.46,3.66,477638,0
2010-02-17,3.72,3.97,3.66,3.96,424138,0
2010-02-18,4.06,4.75,3.97,4.7,869136,0
2010-02-19,4.79,5.52,4.71,4.89,1479186,0
2010-02-22,4.99,5.57,4.99,5.16,1068928,0
2010-02-23,5.25,5.34,4.73,5.06,734162,0
2010-02-24,5.08,5.12,4.89,5.06,362295,0
2010-02-25,4.99,5.5,4.88,5.43,690704,0
2010-02-26,5.5,5.67,5.29,5.58,946392,0
2010-03-01,5.65,5.75,5.48,5.65,648708,0
2010-03-02,5.95,6.6,5.6,6.36,1464994,0
2010-03-03,6.33,6.54,6.2,6.46,1009093,0
2010-03-04,6.55,6.59,6.23,6.37,675219,0
2010-03-05,6.41,6.64,3.79,5.54,4134361,0
2010-03-08,5.64,6.19,5.49,5.86,647847,0
2010-03-09,5.91,5.91,4.86,5.35,944256,0
2010-03-10,5.49,5.57,5.12,5.54,817805,0
2010-03-11,5.54,5.68,5.25,5.39,584060,0
2010-03-12,5.57,6.18,5.49,6.02,1420722,0
2010-03-15,6.02,6.02,5.12,5.16,1302544,0
2010-03-16,5.16,5.16,5.16,5.16,3000,0
2010-03-17,7.09,7.38,5.64,5.81,3319200,0
2010-03-18,5.91,5.91,5.43,5.56,987296,0
2010-03-19,5.46,5.52,4.76,5.17,1816395,0
2010-03-22,5.17,5.24,4.63,4.75,906296,0
2010-03-23,4.8,4.92,4.63,4.71,599760,0
2010-03-24,4.62,5.02,4.39,5.01,850422,0
2010-03-25,4.97,5.37,4.64,5.32,686033,0
2010-03-26,5.27,5.3,4.75,4.87,575697,0
2010-03-29,4.85,5.12,4.72,4.81,247611,0
2010-03-30,4.89,4.89,4.67,4.76,156429,0
2010-03-31,4.85,4.85,4.43,4.43,447180,0
2010-04-01,4.62,4.65,4.44,4.53,333884,0
2010-04-05,4.56,4.6,4.44,4.55,180559,0
2010-04-06,4.62,4.66,4.52,4.63,151528,0
2010-04-07,4.63,4.83,4.62,4.77,387587,0
2010-04-08,4.75,4.75,4.54,4.64,222073,0
2010-04-09,4.69,4.7,4.48,4.67,225666,0
2010-04-12,4.64,4.74,4.56,4.69,216859,0
2010-04-13,4.57,4.8,4.57,4.6,226619,0
2010-04-14,4.62,4.71,4.52,4.71,210566,0
2010-04-15,4.6,4.83,4.59,4.83,263177,0
2010-04-16,4.85,5.12,4.85,5.05,387938,0
2010-04-19,4.91,5.09,4.74,4.75,234608,0
2010-04-20,4.77,4.87,4.62,4.71,284110,0
2010-04-21,4.61,4.78,4.61,4.7,121227,0
2010-04-22,4.78,4.78,4.58,4.66,159398,0
2010-04-23,4.72,4.75,4.62,4.62,149116,0
2010-04-26,4.62,4.78,4.51,4.72,210001,0
2010-04-27,4.75,4.9,4.59,4.63,238122,0
2010-04-28,4.63,4.71,4.59,4.68,121869,0
2010-04-29,4.68,4.91,4.67,4.88,175978,0
2010-04-30,4.92,5.12,4.87,4.94,203270,0
2010-05-03,4.94,5.11,4.9,5.09,212153,0
2010-05-04,5,5.11,4.94,5.04,235408,0
2010-05-05,4.99,5.05,4.85,4.94,161828,0
2010-05-06,4.83,5.02,3.72,4.64,363349,0
2010-05-07,4.62,4.7,4.52,4.62,169419,0
2010-05-10,4.66,4.8,4.59,4.77,169805,0
2010-05-11,4.89,5.25,4.89,5.24,599082,0
2010-05-12,5.17,5.31,4.91,5.03,349428,0
2010-05-13,5.13,5.54,5.09,5.33,374479,0
2010-05-14,5.35,5.99,5.23,5.66,800009,0
2010-05-17,6.32,6.55,5.63,5.64,3131615,0
2010-05-18,5.67,5.81,5.35,5.63,670012,0
2010-05-19,5.54,5.64,5.36,5.47,468934,0
2010-05-20,5.44,5.44,5.06,5.11,568154,0
2010-05-21,4.99,5.38,4.86,5.26,230271,0
2010-05-24,5.29,5.34,4.99,5.02,196930,0
2010-05-25,4.95,5.03,4.88,4.94,327012,0
2010-05-26,5.11,5.17,4.95,4.98,226074,0
2010-05-27,5.1,5.57,5.01,5.47,388276,0
2010-05-28,5.45,5.68,5.18,5.66,315810,0
2010-06-01,5.53,5.68,5.33,5.38,215649,0
2010-06-02,5.47,5.52,5.23,5.33,203690,0
2010-06-03,5.36,5.53,5.23,5.5,250882,0
2010-06-04,5.54,5.62,5.15,5.15,356681,0
2010-06-07,5.07,5.24,4.8,4.83,387970,0
2010-06-08,4.79,4.93,4.68,4.83,282704,0
2010-06-09,4.89,5.07,4.89,4.99,197099,0
2010-06-10,5.08,5.25,4.93,5.23,216782,0
2010-06-11,5.12,5.47,5.12,5.47,330076,0
2010-06-14,5.54,5.63,5.48,5.52,344122,0
2010-06-15,5.54,5.77,5.54,5.74,436840,0
2010-06-16,5.7,6.01,5.55,5.85,873595,0
2010-06-17,5.9,6.32,5.9,6.23,1210389,0
2010-06-18,6.33,6.33,5.9,6.05,342481,0
2010-06-21,6.25,6.25,5.61,5.72,432887,0
2010-06-22,5.83,6.05,5.72,6.02,664167,0
2010-06-23,6.08,6.23,5.97,6.08,885381,0
2010-06-24,6.13,6.17,5.87,5.9,538139,0
2010-06-25,6,6.2,5.83,6.19,3516144,0
2010-06-28,6.19,6.19,5.92,6.01,642371,0
2010-06-29,6.11,6.11,5.82,5.95,560496,0
2010-06-30,5.91,6.05,5.83,5.92,267071,0
2010-07-01,5.83,6.03,5.63,5.99,314665,0
2010-07-02,6.06,6.07,5.8,5.97,310781,0
2010-07-06,6.03,6.03,5.57,5.57,329239,0
2010-07-07,5.64,5.74,5.42,5.65,356137,0
2010-07-08,5.98,5.98,5.48,5.7,268840,0
2010-07-09,5.67,5.86,5.52,5.86,207405,0
2010-07-12,5.85,6.23,5.82,6.12,402188,0
2010-07-13,6.39,6.39,5.98,6.08,285380,0
2010-07-14,6.18,6.18,5.87,5.93,185814,0
2010-07-15,5.95,5.96,5.79,5.89,216360,0
2010-07-16,5.86,5.86,5.65,5.73,265388,0
2010-07-19,5.76,5.76,5.48,5.69,279254,0
2010-07-20,5.54,5.8,5.46,5.73,323591,0
2010-07-21,5.76,5.82,5.55,5.55,259921,0
2010-07-22,5.64,5.89,5.57,5.89,351406,0
2010-07-23,5.88,6.48,5.83,6.45,712990,0
2010-07-26,6.5,6.69,6.06,6.39,794347,0
2010-07-27,6.5,6.5,6.15,6.39,299571,0
2010-07-28,6.4,6.47,6.11,6.16,304999,0
2010-07-29,6.22,6.29,5.89,6,558313,0
2010-07-30,6.5,6.5,6,6.15,156867,0
2010-08-02,6.45,6.45,6.13,6.24,200747,0
2010-08-03,6.18,6.23,6.05,6.09,184413,0
2010-08-04,6.12,6.25,6.09,6.19,267577,0
2010-08-05,6.15,6.28,6.13,6.13,152207,0
2010-08-06,6.08,6.2,5.99,6.05,238380,0
2010-08-09,6.14,6.25,6,6.22,313980,0
2010-08-10,6.13,6.17,6,6.02,376673,0
2010-08-11,6.01,6.01,5.65,5.71,400941,0
2010-08-12,6.24,6.25,5.94,6.2,870526,0
2010-08-13,6.29,6.35,6.1,6.2,470936,0
2010-08-16,6.23,6.43,6.13,6.31,713971,0
2010-08-17,6.29,6.42,6.23,6.29,418030,0
2010-08-18,6.26,6.26,6.05,6.15,375540,0
2010-08-19,6.15,6.42,6.07,6.32,737736,0
2010-08-20,6.36,6.39,6.11,6.38,369468,0
2010-08-23,6.4,6.47,6.28,6.31,327706,0
2010-08-24,6.32,6.32,6.07,6.17,317489,0
2010-08-25,6.19,6.19,5.92,6.18,514248,0
2010-08-26,6.21,6.45,6.19,6.36,360043,0
2010-08-27,6.41,7.52,6.29,7.32,1837540,0
2010-08-30,7.67,8.15,7.43,7.62,2195191,0
2010-08-31,7.82,7.82,7.26,7.31,1014861,0
2010-09-01,7.52,7.95,7.25,7.73,1094045,0
2010-09-02,7.6,7.83,7.53,7.78,479745,0
2010-09-03,7.85,8.87,7.77,8.78,1999209,0
2010-09-07,8.83,9.44,8.5,9.15,2280403,0
2010-09-08,9.35,10.04,9.23,9.91,2695591,0
2010-09-09,10.08,10.4,9.2,10.25,2647464,0
2010-09-10,10.35,10.39,9.87,10.09,1207982,0
2010-09-13,10.23,11.55,9.76,11.16,2239927,0
2010-09-14,11.12,11.68,10.71,10.79,2245180,0
2010-09-15,10.61,11.03,10.21,10.59,1388858,0
2010-09-16,10.5,11.24,10.45,11.01,1238656,0
2010-09-17,11.02,11.25,10.8,11.07,727193,0
2010-09-20,11.11,12.3,11.1,12.3,1703278,0
2010-09-21,12.56,13.04,12.36,12.6,1940034,0
2010-09-22,12.61,12.88,11.97,12.22,1190129,0
2010-09-23,12.17,13,11.91,12.84,1389862,0
2010-09-24,13,13.4,13,13.2,1180609,0
2010-09-27,13.25,13.49,13.03,13.29,988880,0
2010-09-28,13.3,13.8,13.09,13.79,1073629,0
2010-09-29,13.91,14.36,13.66,14.36,1386437,0
2010-09-30,14.71,14.88,14.07,14.68,1667482,0
2010-10-01,14.89,15.05,14.4,15.05,1014044,0
2010-10-04,15.1,17.25,14.95,16.8,4213266,0
2010-10-05,16.79,18.62,16.5,18.55,5557343,0
2010-10-06,18.53,20,15.06,15.99,11786637,0
2010-10-07,16.62,16.62,14.55,16.1,4618128,0
2010-10-08,16.13,16.17,14.81,15.08,2536520,0
2010-10-11,15.12,16.24,14.18,15.75,2821047,0
2010-10-12,15.65,16.86,15.5,16.19,1823730,0
2010-10-13,16.31,17.69,16.25,17.5,1811086,0
2010-10-14,17.62,18.5,16.86,17.34,2252706,0
2010-10-15,17.3,17.58,16.63,17.2,1001925,0
2010-10-18,17.25,17.39,16.95,17.22,697748,0
2010-10-19,17.14,17.14,15.55,15.89,1240080,0
2010-10-20,16.02,16.36,15.33,16.23,921803,0
2010-10-21,16.5,16.69,15.83,16.2,563913,0
2010-10-22,16.01,18.09,15.95,17.61,2305093,0
2010-10-25,18.19,18.19,16.77,16.96,1163578,0
2010-10-26,16.87,18.07,16.31,17.48,1086939,0
2010-10-27,17.87,18.59,17.2,17.77,1748387,0
2010-10-28,18.35,19.11,17.78,18.65,2465560,0
2010-10-29,19.1,19.45,18.4,18.55,1332033,0
2010-11-01,18.76,18.83,17.1,17.7,1801723,0
2010-11-02,17.89,18.39,17.57,18.17,645423,0
2010-11-03,18.4,18.7,17.8,18.1,656301,0
2010-11-04,18.48,18.48,18.02,18.2,610236,0
2010-11-05,18.32,18.65,17.42,18.12,975988,0
2010-11-08,17.86,18.11,17.25,17.38,901713,0
2010-11-09,17.48,17.56,14.38,14.58,3033033,0
2010-11-10,14.65,16.46,13.73,15.48,3252561,0
2010-11-11,15.32,16.16,14.81,15.74,860703,0
2010-11-12,15.45,15.66,14.8,15.11,765608,0
2010-11-15,15.01,15.17,14.02,14.12,1097087,0
2010-11-16,14.12,14.12,13.41,13.61,1165030,0
2010-11-17,13.6,14.15,13.43,13.91,756953,0
2010-11-18,14.06,14.08,13.15,13.46,1047087,0
2010-11-19,13.46,13.54,11.9,12.16,2482541,0
2010-11-22,12.1,13.98,11.61,13.71,2663835,0
2010-11-23,13.21,13.69,13.12,13.29,752091,0
2010-11-24,13.88,14.96,13.75,14.59,1801253,0
2010-11-26,14.6,14.88,14.25,14.43,350414,0
2010-11-29,14.08,14.61,13.66,14.29,798933,0
2010-11-30,14.01,14.03,13.55,13.88,2078153,0
2010-12-01,14.11,14.38,13.62,13.7,675080,0
2010-12-02,13.62,14.52,13.05,13.83,1858421,0
2010-12-03,13.73,13.8,13.14,13.16,566197,0
2010-12-06,12.87,13.68,12.46,13.47,2028427,0
2010-12-07,13.63,13.71,12.99,13.06,921291,0
2010-12-08,13.06,13.47,12.77,13.28,850929,0
2010-12-09,13.48,14.4,13.33,14.07,1487719,0
2010-12-10,14.36,14.36,13.78,13.99,539791,0
2010-12-13,14.35,14.35,13.1,13.14,907246,0
2010-12-14,13.17,13.8,13.11,13.34,631543,0
2010-12-15,13.52,13.75,13.22,13.43,365099,0
2010-12-16,13.42,13.48,13.16,13.46,317039,0
2010-12-17,13.49,13.5,13.01,13.33,565871,0
2010-12-20,13.4,13.4,13.03,13.27,297236,0
2010-12-21,13.29,13.68,13.15,13.39,554535,0
2010-12-22,13.36,13.68,13.12,13.67,655864,0
2010-12-23,13.66,13.86,13.27,13.31,351255,0
2010-12-27,13.41,13.54,13.15,13.46,404024,0
2010-12-28,13.45,13.7,13.33,13.34,316949,0
2010-12-29,13.52,13.63,13.35,13.48,367968,0
2010-12-30,13.73,14.9,13.53,14.78,1591121,0
2010-12-31,15.05,15.51,14.63,14.85,861692,0
2011-01-03,14.71,15.1,14.14,14.42,884855,0
2011-01-04,14.66,14.66,13.55,14.08,889101,0
2011-01-05,13.99,14.7,13.95,14.66,722874,0
2011-01-06,14.66,15.55,14.36,15.5,1292460,0
2011-01-07,15.51,15.7,14.82,15,1357304,0
2011-01-10,14.89,15.05,14.61,14.91,389312,0
2011-01-11,15.05,15.62,14.65,15.29,1097066,0
2011-01-12,15.68,15.89,15.17,15.5,852780,0
2011-01-13,15.52,15.68,15.03,15.13,630892,0
2011-01-14,15.04,15.29,14.59,14.81,623208,0
2011-01-18,14.68,14.8,14.34,14.6,406695,0
2011-01-19,14.53,14.63,13.37,13.41,784655,0
2011-01-20,13.63,13.63,13.01,13.23,711413,0
2011-01-21,13.45,13.57,12.62,12.69,710566,0
2011-01-24,12.53,13.43,12.05,13.11,814617,0
2011-01-25,13,13.23,12.55,12.8,517299,0
2011-01-26,13.15,13.37,12.79,13.22,419963,0
2011-01-27,13.11,13.49,12.96,13.08,326514,0
2011-01-28,13.1,13.23,12.48,12.48,511126,0
2011-01-31,12.44,12.63,12.25,12.6,275098,0
2011-02-01,12.68,13.23,12.41,13.2,403407,0
2011-02-02,13.24,14.42,12.7,14.07,961963,0
2011-02-03,14.19,14.46,13.85,14.25,545952,0
2011-02-04,14.2,14.37,13.89,14.12,231186,0
2011-02-07,14.11,14.4,13.93,13.99,303885,0
2011-02-08,13.95,13.98,13.59,13.9,325788,0
2011-02-09,13.76,14.36,13.56,13.9,502826,0
2011-02-10,13.85,13.95,13.48,13.63,336263,0
2011-02-11,13.7,13.74,13.51,13.69,274697,0
2011-02-14,13.69,14.1,13.26,13.29,484225,0
2011-02-15,13.23,13.45,12.97,13,410790,0
2011-02-16,13.01,13.23,12.82,13.01,294397,0
2011-02-18,13.09,13.16,12.91,12.99,268793,0
2011-02-22,12.85,12.96,12.42,12.56,497235,0
2011-02-23,12.52,12.81,11.43,11.79,1042215,0
2011-02-24,11.66,12.56,11.66,12.34,506635,0
2011-02-25,12.39,12.8,12.37,12.51,196961,0
2011-02-28,12.56,12.57,11.74,12,531982,0
2011-03-01,12.04,12.09,11.51,11.53,807067,0
2011-03-02,11.71,12.06,11.55,11.76,364209,0
2011-03-03,11.96,12.57,11.91,12.45,553713,0
2011-03-04,12.8,13.45,12.4,13.02,872401,0
2011-03-07,13.34,13.34,12.51,12.77,394569,0
2011-03-08,12.81,13,12.52,12.96,266984,0
2011-03-09,12.9,13.34,12.75,13,505441,0
2011-03-10,12.66,13,12.3,12.46,454231,0
2011-03-11,12.39,12.49,12.24,12.35,256708,0
2011-03-14,12.35,12.76,12.22,12.54,271067,0
2011-03-15,12.47,12.78,12.16,12.69,516576,0
2011-03-16,13.1,13.1,12.5,12.7,492010,0
2011-03-17,12.9,13.08,12.5,12.51,408058,0
2011-03-18,12.6,12.98,12.47,12.47,794302,0
2011-03-21,12.7,13.49,12.67,13.4,687438,0
2011-03-22,13.17,13.83,13.17,13.79,573792,0
2011-03-23,13.75,14.45,13.62,14.38,679222,0
2011-03-24,14.38,15.4,14.08,15.4,1816045,0
2011-03-25,15.4,17.17,15.31,16.04,2328636,0
2011-03-28,16.13,16.77,15.81,16.54,1022711,0
2011-03-29,17,19.74,16.99,19.29,4616430,0
2011-03-30,20,21.75,19.5,20.52,5866567,0
2011-03-31,20.3,21.4,19.65,19.91,3244147,0
2011-04-01,20.34,21.36,19.66,21.25,2607962,0
2011-04-04,21.98,23.76,21.36,23.45,3478322,0
2011-04-05,24.01,28.22,23.2,27.5,7879836,0
2011-04-06,26.98,28.89,24.49,25.88,7251887,0
2011-04-07,26.11,27.56,24.73,27.25,3378265,0
2011-04-08,27.85,27.86,26.52,27.49,1850062,0
2011-04-11,27.94,28.69,25.51,25.52,2709504,0
2011-04-12,24.72,24.72,21,21.71,4720234,0
2011-04-13,22.68,23.65,20.72,22.91,3183893,0
2011-04-14,22.32,23.35,22.12,22.74,1049628,0
2011-04-15,22.72,22.93,22.3,22.87,813282,0
2011-04-18,22.87,22.87,21.4,22,1149186,0
2011-04-19,22.58,25.44,22.16,24.73,3007472,0
2011-04-20,25.44,25.8,24.54,25.01,1690077,0
2011-04-21,25.32,26.08,23.67,25.16,1980519,0
2011-04-25,26.1,27.1,25.76,26.62,1662454,0
2011-04-26,27.03,27.75,23.5,23.92,3319029,0
2011-04-27,24.33,24.9,22.75,24.45,1366793,0
2011-04-28,26,26.73,25.26,26.31,2185152,0
2011-04-29,26.3,26.48,25.1,25.35,1088931,0
2011-05-02,25.4,25.55,24.5,24.83,897312,0
2011-05-03,24.55,24.71,22.97,23.06,1418740,0
2011-05-04,23.01,23.92,22.4,22.9,1017203,0
2011-05-05,22.91,23.37,22.36,22.69,1001452,0
2011-05-06,23.2,24.24,22.71,23.73,1090494,0
2011-05-09,23.97,25.27,23.82,24.95,1104451,0
2011-05-10,25.41,26.05,25.02,25.4,1314027,0
2011-05-11,24.6,25.07,23.87,24.41,993477,0
2011-05-12,24.08,25.22,23.94,24.83,683915,0
2011-05-13,25,25,23.52,23.62,621954,0
2011-05-16,23.28,23.52,22.24,22.26,924718,0
2011-05-17,22.58,23.7,22.24,23.38,1118382,0
2011-05-18,23.33,24.47,23.33,23.82,623243,0
2011-05-19,23.95,24.25,22.8,23.05,1057999,0
2011-05-20,23.21,23.75,22.8,23.41,775215,0
2011-05-23,22.5,22.86,21,21.39,1707449,0
2011-05-24,21.75,22.16,20.52,21.51,1612558,0
2011-05-25,21.44,22.15,20.53,21.93,902101,0
2011-05-26,22.04,23.7,21.55,23.14,1246160,0
2011-05-27,24.59,25.94,23.55,24.12,3118512,0
2011-05-31,24.79,26.3,24.79,26.26,2538851,0
2011-06-01,26.13,29.25,25.77,29.25,3558333,0
2011-06-02,29.45,30.5,27.47,27.69,4585154,0
2011-06-03,26.72,28.31,26.1,27.63,1575159,0
2011-06-06,27.37,28.24,25.65,25.86,1710053,0
2011-06-07,27.02,27.7,26.22,26.75,1295657,0
2011-06-08,26.53,26.97,25.76,26.29,862491,0
2011-06-09,26.98,27.5,26.21,26.88,778885,0
2011-06-10,26.39,27.15,26.3,26.66,661217,0
2011-06-13,26.81,27.74,26.76,27.22,928705,0
2011-06-14,27.71,28.5,27.03,27.2,1384270,0
2011-06-15,26.58,27.44,26.26,26.56,771637,0
2011-06-16,26.49,27.73,26,26.71,714201,0
2011-06-17,27,27.36,26.21,26.44,795093,0
2011-06-20,26.5,26.8,25.76,25.92,728282,0
2011-06-21,26.09,27.63,26.01,27.45,1296983,0
2011-06-22,27.46,28.55,26.83,26.95,1304539,0
2011-06-23,26.66,27.61,26.14,27.59,626492,0
2011-06-24,28,28.49,27.44,28.24,1249681,0
2011-06-27,28.78,29.35,28.01,28.5,935126,0
2011-06-28,28.54,29.75,28.54,29.66,1097396,0
2011-06-29,30.3,30.5,28.81,29.35,1182275,0
2011-06-30,29.15,29.89,28.56,28.94,690757,0
2011-07-01,29.35,31.72,29.15,30.47,1765532,0
2011-07-05,31.44,32.68,30.66,32.64,1354571,0
2011-07-06,33.64,37.14,33.55,36.61,4363459,0
2011-07-07,36.41,38.26,35.2,35.99,2705007,0
2011-07-08,35.07,39.53,34.23,38.89,2682122,0
2011-07-11,38.25,40.3,38.03,39.88,2486634,0
2011-07-12,39.21,40.15,37.04,38.16,2439825,0
2011-07-13,38.77,39.73,38.05,38.36,1258819,0
2011-07-14,38.01,38.34,33.84,35.15,2505019,0
2011-07-15,35.19,36.53,33.69,36.37,1434054,0
2011-07-18,36.41,36.77,34.75,35.68,1208534,0
2011-07-19,36.61,37.92,36.5,37.21,1095928,0
2011-07-20,37.28,37.75,35.11,36.34,1119419,0
2011-07-21,37.1,41.77,35,36.42,4162361,0
2011-07-22,36.14,37.43,35.52,35.67,1049915,0
2011-07-25,35.5,35.51,33.8,34.07,2029382,0
2011-07-26,34.81,35.08,33.8,34.53,1231715,0
2011-07-27,34.17,34.66,30.89,31.11,2219748,0
2011-07-28,31.56,31.84,29.24,30.26,2280353,0
2011-07-29,29.44,31.3,29.05,30.41,1521253,0
2011-08-01,32.14,33.3,29.59,30.32,1830800,0
2011-08-02,29.98,31.48,29.1,29.1,1248210,0
2011-08-03,29.51,30,26.9,27.37,2296247,0
2011-08-04,25.96,26.76,21.51,22.97,4649766,0
2011-08-05,23.84,24.69,21.84,22.16,2315968,0
2011-08-08,20.09,20.63,15.51,15.93,5253409,0
2011-08-09,17.45,20.24,16.25,19.79,5352773,0
2011-08-10,19.2,19.7,17.53,18.17,2550060,0
2011-08-11,19.2,19.6,18.08,18.7,1885550,0
2011-08-12,19,19.35,17.5,17.69,1484910,0
2011-08-15,18.5,21.84,17.17,21.66,3381594,0
2011-08-16,20.8,23.64,20.51,21.3,4044247,0
2011-08-17,22.19,23.1,20.58,21.23,2698679,0
2011-08-18,19.6,20.49,18.57,19.4,1966905,0
2011-08-19,18.67,20.57,18.67,18.93,1146177,0
2011-08-22,19.75,20,17.14,17.77,1652856,0
2011-08-23,18,19.53,17.65,19.36,1616088,0
2011-08-24,18.9,19.95,18.65,19.1,813239,0
2011-08-25,19.72,22.5,19,20.5,2900506,0
2011-08-26,20.2,22.69,20.02,21.84,2187337,0
2011-08-29,23.08,24.14,22.3,23.83,1957678,0
2011-08-30,23.82,25.12,23,23.19,2660711,0
2011-08-31,23.7,24.12,21,21.49,2204899,0
2011-09-01,21.16,22.22,20.8,21.03,1156795,0
2011-09-02,20.5,21.75,19.75,20.83,972115,0
2011-09-06,19.64,21.78,19.36,21.74,1007205,0
2011-09-07,22.3,22.9,21.65,21.96,1222787,0
2011-09-08,21.53,22.39,21.21,21.41,707483,0
2011-09-09,21.77,21.77,20.13,20.62,797829,0
2011-09-12,20.62,21.83,20,21.63,1224456,0
2011-09-13,21.99,22.3,21.18,22.17,1144779,0
2011-09-14,22.35,22.49,21.45,22.08,1018223,0
2011-09-15,22.08,22.3,21.16,21.76,716863,0
2011-09-16,21.63,22,20.57,21.05,991525,0
2011-09-19,20.51,21.07,20.3,20.65,683209,0
2011-09-20,20.65,21.64,18.3,18.99,1564924,0
2011-09-21,19.59,20.01,18.4,18.41,875123,0
2011-09-22,17.22,18.09,16.45,17.19,1397982,0
2011-09-23,16.94,18.67,16.85,18.4,999479,0
2011-09-26,18.74,19.13,17.1,17.71,984724,0
2011-09-27,18.47,18.8,17.67,18.13,855644,0
2011-09-28,18.04,18.49,16.65,16.74,786441,0
2011-09-29,17.47,17.73,15.66,16.2,901059,0
2011-09-30,15.85,16.3,14.81,14.99,925303,0
2011-10-03,15,15,11.01,12.38,5519222,0
2011-10-04,11.59,14.7,11.5,14.11,2541046,0
2011-10-05,14.13,15.88,13.64,15.78,1649312,0
2011-10-06,15.99,16.25,15.5,15.8,843360,0
2011-10-07,16.11,17.12,15.39,15.64,1887577,0
2011-10-10,16.23,16.69,14.72,15.35,969071,0
2011-10-11,15.71,16.47,14.97,15.83,849549,0
2011-10-12,15.86,16.29,15.67,16.01,609346,0
2011-10-13,15.78,16,15.13,15.9,365927,0
2011-10-14,16.3,16.3,15.37,16,529320,0
2011-10-17,15.68,16.07,15.25,15.3,484246,0
2011-10-18,15.07,15.94,14.75,15.88,714135,0
2011-10-19,15.64,15.94,14.85,14.92,647484,0
2011-10-20,14.98,15.47,14.5,15.36,514007,0
2011-10-21,15.63,15.95,15.33,15.6,549261,0
2011-10-24,15.79,18.31,15.66,17.81,1720902,0
2011-10-25,17.94,18.61,16.8,17.01,1079639,0
2011-10-26,17.46,17.75,16.59,17.47,662419,0
2011-10-27,18.5,18.98,18.09,18.77,1172582,0
2011-10-28,18.58,19.75,18.3,19.58,948101,0
2011-10-31,18.92,22.09,18.89,21.55,2221942,0
2011-11-01,20.76,23.9,20.4,22.82,1892356,0
2011-11-02,23.23,23.44,20.6,21.47,1272721,0
2011-11-03,21.92,22.78,20.6,22.36,1214158,0
2011-11-04,22.07,23.25,21.92,22.15,698051,0
2011-11-07,22.63,23.15,21.84,22,810356,0
2011-11-08,22.35,22.5,21.24,22.14,796300,0
2011-11-09,21.7,22.87,21.36,21.51,719722,0
2011-11-10,22.28,22.3,20.66,21.16,760107,0
2011-11-11,21.21,21.88,20.94,21.7,654780,0
2011-11-14,21.76,22.03,21.2,21.48,676683,0
2011-11-15,21.18,22.88,21.18,22.61,1128289,0
2011-11-16,22.58,23.88,22.31,22.4,1664353,0
2011-11-17,22.65,22.77,21.3,21.61,792527,0
2011-11-18,21.52,21.75,20.52,21.05,582257,0
2011-11-21,20.55,20.55,18.94,19.81,883621,0
2011-11-22,19.87,20.97,19.44,19.85,558338,0
2011-11-23,19.51,19.75,18.75,19.06,574013,0
2011-11-25,18.91,19.71,18.24,18.29,276164,0
2011-11-28,19.27,19.64,18.72,19.1,687593,0
2011-11-29,18.38,19.06,18.2,18.64,394182,0
2011-11-30,19.41,20.16,19.15,19.84,1063539,0
2011-12-01,19.76,20.12,19.5,19.54,466752,0
2011-12-02,19.83,22.38,19.56,22.16,1509225,0
2011-12-05,22.53,23.6,21.81,22.24,1331266,0
2011-12-06,22.44,23.3,21.63,22.76,937488,0
2011-12-07,23.45,24.25,21.72,22.44,1681264,0
2011-12-08,22.26,22.52,21.6,21.63,675501,0
2011-12-09,21.92,22.73,21.53,22.41,486059,0
2011-12-12,21.69,21.98,20.95,21.54,610429,0
2011-12-13,21.64,22.1,20.79,20.88,594127,0
2011-12-14,21,21.09,20.15,20.25,770679,0
2011-12-15,20.63,21.23,20.15,21.02,513241,0
2011-12-16,21.27,21.9,20.92,21.24,625925,0
2011-12-19,21.25,25.5,20.4,25,5040476,0
2011-12-20,25.89,25.99,23.77,24.84,2077369,0
2011-12-21,24.99,25.5,24.11,25.03,1088843,0
2011-12-22,25.02,25.84,24.51,25.04,999264,0
2011-12-23,25.29,27.4,24.7,27.35,1612984,0
2011-12-27,27.4,29.45,26,26.3,2420762,0
2011-12-28,26.65,26.65,24.92,25.1,1064424,0
2011-12-29,25.02,26.55,25,25.23,976679,0
2011-12-30,24.99,25.23,24,24.97,741600,0
2012-01-03,25.67,26.15,24.87,24.98,713327,0
2012-01-04,24.55,24.88,23.57,24.03,811685,0
2012-01-05,24.03,25.5,23.66,24.72,1114239,0
2012-01-06,24.88,27.3,24.54,26.73,2166667,0
2012-01-09,27.01,27.97,25.76,26.55,1785508,0
2012-01-10,27.2,27.2,26.01,26.4,692692,0
2012-01-11,26.24,27.46,26.04,26.83,917157,0
2012-01-12,26.91,27.84,26.74,27,849094,0
2012-01-13,26.99,27.05,26.2,26.58,548946,0
2012-01-17,26.5,27.22,25.94,26.14,753684,0
2012-01-18,26,26.45,25.75,26.2,674192,0
2012-01-19,25.9,27.78,25.8,26.38,1690357,0
2012-01-20,26.28,26.47,25.28,25.55,770559,0
2012-01-23,25.3,26,22.97,23.89,1992540,0
2012-01-24,23.41,24.85,23,24.75,1026468,0
2012-01-25,24.69,24.69,23.74,24.6,574471,0
2012-01-26,24.36,25.17,23.9,24.35,656490,0
2012-01-27,24.95,24.95,23.75,24.2,524894,0
2012-01-30,23.87,24.12,23.36,23.49,532756,0
2012-01-31,23.42,24.29,23.18,23.22,552065,0
2012-02-01,23.41,24.86,23.35,24.2,983041,0
2012-02-02,24.42,24.62,23.52,23.81,675529,0
2012-02-03,24.49,25.42,23.93,24.6,876977,0
2012-02-06,24.66,26.7,24.6,25.65,1043571,0
2012-02-07,25.77,26.5,25.3,25.79,839374,0
2012-02-08,25.84,27.17,25.75,26.2,1061884,0
2012-02-09,26.2,26.87,25.87,25.94,654127,0
2012-02-10,25.6,26.01,24.64,24.65,575296,0
2012-02-13,25.59,25.76,24.8,25.03,397485,0
2012-02-14,24.74,25.02,24.27,24.54,399934,0
2012-02-15,24.64,24.94,22.67,23.57,1256126,0
2012-02-16,23.41,24.19,23.04,23.58,575414,0
2012-02-17,24,25.1,23.57,24.61,1174271,0
2012-02-21,25.2,25.24,24.01,24.2,509862,0
2012-02-22,24.04,24.62,23.53,23.61,344699,0
2012-02-23,23.51,24.23,23.45,23.58,489991,0
2012-02-24,23.56,24,23.4,23.62,363912,0
2012-02-27,23.32,24.1,23.26,23.45,416641,0
2012-02-28,23.45,23.59,22.06,22.61,832546,0
2012-02-29,22.97,22.97,21.59,21.59,810371,0
2012-03-01,21.77,22.8,20.52,21.5,1414384,0
2012-03-02,21.89,22.17,20.94,21.15,699040,0
2012-03-05,20.99,21.5,20.34,20.68,654423,0
2012-03-06,20.24,20.5,19.13,20.27,1034378,0
2012-03-07,20.44,23.24,20.21,22.8,1223820,0
2012-03-08,23.12,24.3,23.03,23.88,1743006,0
2012-03-09,24.16,24.46,23.9,24.1,654823,0
2012-03-12,24.09,25.1,24.09,24.46,850415,0
2012-03-13,24.59,24.82,23.9,24.67,774269,0
2012-03-14,24.68,24.99,24.23,24.26,422532,0
2012-03-15,24.37,24.77,24.07,24.32,453265,0
2012-03-16,24.46,24.9,24.12,24.15,583580,0
2012-03-19,24.14,24.62,24.02,24.09,432077,0
2012-03-20,23.88,24.19,23.5,23.86,362434,0
2012-03-21,23.88,25.6,23.55,24.85,1063673,0
2012-03-22,25.22,25.94,24.33,24.99,1016178,0
2012-03-23,24.93,25.59,24.53,25,559615,0
2012-03-26,25.13,25.6,24.94,25.03,620776,0
2012-03-27,25.01,26.45,25.01,25.81,1241630,0
2012-03-28,25.79,26.64,25.53,25.54,645336,0
2012-03-29,25.05,25.5,24.25,24.62,509906,0
2012-03-30,24.84,24.84,23.81,23.93,652043,0
2012-04-02,23.79,24.74,23.51,24.5,516244,0
2012-04-03,24.45,25.5,24.32,24.65,616682,0
2012-04-04,24.39,24.55,23.81,23.95,526202,0
2012-04-05,24.06,24.34,23.57,23.8,237235,0
2012-04-09,23,24.53,23,23.37,618821,0
2012-04-10,23.24,23.54,22.61,22.62,635200,0
2012-04-11,23,23.1,22.13,22.64,608254,0
2012-04-12,22.64,24.75,22.64,24.05,697117,0
2012-04-13,24.01,24.99,23.95,24.75,480530,0
2012-04-16,24.79,24.93,23.85,24.13,383944,0
2012-04-17,24.63,24.95,23.81,23.89,500398,0
2012-04-18,23.87,24,23.45,23.51,460154,0
2012-04-19,23.47,24.24,23.05,23.15,522802,0
2012-04-20,23.9,23.9,22.92,23.14,561743,0
2012-04-23,22.06,22.91,21.71,22.43,834743,0
2012-04-24,22.52,22.79,22,22.55,497732,0
2012-04-25,23,24.12,23,24.07,760008,0
2012-04-26,26.67,26.89,24.1,24.58,2391623,0
2012-04-27,24.85,25.44,24.23,25.25,885261,0
2012-04-30,25.51,25.51,24.62,24.84,512384,0
2012-05-01,25.14,25.14,23.74,23.87,724089,0
2012-05-02,23.7,24.07,23,23.32,694497,0
2012-05-03,23.31,29.61,23.11,28.56,5317137,0
2012-05-04,29.95,31.79,29.71,30.63,4115187,0
2012-05-07,31.04,32.32,30.57,30.97,1759702,0
2012-05-08,30.61,31.22,27.48,29.5,2593136,0
2012-05-09,28.86,30.39,28.41,30.39,1124236,0
2012-05-10,31.08,32.25,30.55,30.99,1141616,0
2012-05-11,29.6,31.64,29.5,31,771182,0
2012-05-14,30.78,31.42,29.76,29.96,916739,0
2012-05-15,29.77,30.54,29.06,29.54,1093042,0
2012-05-16,29.47,32.15,29.05,30.05,2047926,0
2012-05-17,30,30.41,28.9,28.98,1008929,0
2012-05-18,29,29.45,27.92,29.05,985063,0
2012-05-21,29.88,29.99,28.81,29.59,864399,0
2012-05-22,30.02,30.82,29.21,29.46,1021359,0
2012-05-23,29.24,29.9,28.22,29.79,984271,0
2012-05-24,29.85,30.59,29.3,29.9,594245,0
2012-05-25,29.78,30.34,29.7,30.12,538328,0
2012-05-29,30.38,33.5,30.3,33.39,2296897,0
2012-05-30,33.9,35.22,32.61,34,2248811,0
2012-05-31,34,35,32.55,33.34,1729024,0
2012-06-01,32.65,33.6,31.9,32.01,1098610,0
2012-06-04,32.58,32.84,29.74,31.85,1647115,0
2012-06-05,31.75,31.95,30.76,31.5,732739,0
2012-06-06,32.35,33.38,32.01,32.74,934756,0
2012-06-07,33.3,34.65,32.83,33.15,1303799,0
2012-06-08,32.93,34.67,32.43,34.57,1136289,0
2012-06-11,35,35.15,33.25,33.46,853248,0
2012-06-12,33.52,33.9,33.04,33.8,535801,0
2012-06-13,33.69,34.58,33.13,33.44,674448,0
2012-06-14,33.36,33.75,33,33.07,574267,0
2012-06-15,33.29,33.9,32.3,32.3,854420,0
2012-06-18,32.22,33.7,31.69,32.5,1132195,0
2012-06-19,32.75,34.88,32.2,33.84,1619655,0
2012-06-20,33.81,34.45,33.22,33.4,694441,0
2012-06-21,33.66,33.97,32.58,32.69,646425,0
2012-06-22,32.9,33.71,32.25,33.63,767111,0
2012-06-25,33.6,34.9,33.5,34.38,1178872,0
2012-06-26,34.52,35.68,34.26,35.14,1662603,0
2012-06-27,35.49,36.25,35.12,35.35,1038393,0
2012-06-28,35.09,35.77,34.5,34.73,700899,0
2012-06-29,35.63,36.13,35.1,35.25,884682,0
2012-07-02,35.39,38.2,35.22,38.1,1571223,0
2012-07-03,38.21,39.31,37.5,38.2,1036121,0
2012-07-05,37.57,38,37.06,37.43,949501,0
2012-07-06,37.05,37.18,36.25,36.55,589356,0
2012-07-09,37.38,37.38,36.07,36.26,515267,0
2012-07-10,36.69,37.57,35.69,36.26,1036234,0
2012-07-11,36.24,37,35.69,35.87,674092,0
2012-07-12,38.95,39.43,36.83,37.77,2322066,0
2012-07-13,39.43,41.75,38.76,40.47,3315053,0
2012-07-16,41.92,41.93,40.14,40.4,2025500,0
2012-07-17,40.38,40.85,38.59,38.96,1147089,0
2012-07-18,39,39.75,38.5,38.84,910380,0
2012-07-19,38.97,39.67,38.6,38.78,688677,0
2012-07-20,36.95,37.42,34.63,35.25,2738173,0
2012-07-23,34.01,34.75,33.49,34.15,1640277,0
2012-07-24,34.43,35.32,27.02,27.08,3782034,0
2012-07-25,30.75,31.3,28.57,29.15,3255184,0
2012-07-26,29.86,30.26,22.75,25.28,5089164,0
2012-07-27,25.33,25.6,21.25,22.67,4384077,0
2012-07-30,22.83,27.33,21.5,24.29,4895204,0
2012-07-31,23.78,25.03,23.31,23.66,1200382,0
2012-08-01,24.03,25.25,23.84,23.93,1532474,0
2012-08-02,25.32,25.45,24.11,24.49,1376590,0
2012-08-03,26.88,27,25.4,26.42,1528311,0
2012-08-06,26.6,27.9,26.15,27.4,1240356,0
2012-08-07,27.2,29.16,27.02,27.66,1758827,0
2012-08-08,27.38,28.29,25.31,25.5,1150513,0
2012-08-09,25.12,27.14,24.67,26.73,1487995,0
2012-08-10,25.85,27.49,25.85,27.25,754048,0
2012-08-13,27.03,27.96,26.79,27.2,600079,0
2012-08-14,26.8,27.69,26.37,26.51,588216,0
2012-08-15,26.32,26.68,26.06,26.32,835790,0
2012-08-16,26.28,26.61,26.06,26.17,322672,0
2012-08-17,25.98,25.98,25.2,25.71,575524,0
2012-08-20,25.3,26.97,25.3,25.5,911436,0
2012-08-21,22.86,25.12,22.28,24.27,1873791,0
2012-08-22,23.93,24.66,23.26,24.1,514604,0
2012-08-23,23.99,24.43,23.42,24.04,618077,0
2012-08-24,25.06,25.31,23.78,23.88,874993,0
2012-08-27,24.79,25.22,24.46,24.82,670480,0
2012-08-28,24.88,25.61,24.66,25.47,999970,0
2012-08-29,25.75,27.29,25.4,26.88,1252627,0
2012-08-30,26.89,27.25,26.11,26.34,523823,0
2012-08-31,26.48,26.48,25.06,26.01,404266,0
2012-09-04,26.43,26.66,26.1,26.34,546165,0
2012-09-05,26.43,28.45,26.4,27.94,721559,0
2012-09-06,28.48,29.4,28.28,28.48,992272,0
2012-09-07,28.55,28.96,27.4,27.75,972055,0
2012-09-10,27.51,28.6,27.5,28,404084,0
2012-09-11,28.04,29.08,28,28.75,444248,0
2012-09-12,29.46,29.48,28.3,28.73,413355,0
2012-09-13,28.58,29.14,28.05,28.76,538107,0
2012-09-14,28.72,29.65,28.7,29.13,616883,0
2012-09-17,29.33,29.9,28.8,29.07,502100,0
2012-09-18,29.65,29.65,28.8,28.99,430437,0
2012-09-19,28.98,29.01,28.36,28.82,737172,0
2012-09-20,28.6,28.9,26.62,27.16,1000154,0
2012-09-21,28.07,28.07,27.12,27.78,792159,0
2012-09-24,27.06,27.77,26.15,27.16,937752,0
2012-09-25,27.16,27.16,26.36,26.56,576121,0
2012-09-26,26.64,26.93,26.2,26.45,343334,0
2012-09-27,26.59,26.78,25.17,25.5,1111415,0
2012-09-28,25.23,25.5,24.81,25.43,429283,0
2012-10-01,25.78,26.73,25.48,26.51,435590,0
2012-10-02,26.81,27.49,26.56,26.82,428670,0
2012-10-03,26.78,27.17,26.33,26.86,384985,0
2012-10-04,27.01,27.01,26.04,26.78,506839,0
2012-10-05,26.51,26.88,25.39,25.71,582873,0
2012-10-08,25.15,25.68,23.41,24.03,1541479,0
2012-10-09,23.97,24.75,23.51,23.96,607293,0
2012-10-10,23.87,24.68,23.87,24.2,380196,0
2012-10-11,24.49,24.75,24.03,24.39,383765,0
2012-10-12,24.32,25.11,24.2,25.02,366246,0
2012-10-15,25.02,26.49,24.85,25.84,413989,0
2012-10-16,25.93,26.41,25.65,26.24,550751,0
2012-10-17,26.77,27.77,26.77,27.55,644365,0
2012-10-18,27.36,29.38,27.11,28.31,1233733,0
2012-10-19,28.49,28.79,27.18,27.79,1068790,0
2012-10-22,27.72,28.42,27.43,28.07,418711,0
2012-10-23,28,29.88,28,29.72,1095789,0
2012-10-24,29.4,31.79,29.4,30.32,1276699,0
2012-10-25,31.09,31.48,30.7,31.01,639552,0
2012-10-26,31,31.37,29.73,30.1,525048,0
2012-10-31,29.97,30.5,28.59,30.05,761248,0
2012-11-01,30.12,30.44,29.11,29.4,674785,0
2012-11-02,29.46,29.93,28.54,28.6,1285145,0
2012-11-05,28.34,29.5,27.3,27.99,1037524,0
2012-11-06,28.33,29.21,26.26,26.29,1603288,0
2012-11-07,33.54,34.43,30.6,33.61,5769857,0
2012-11-08,34.06,37,33.84,36.41,3036132,0
2012-11-09,36.59,37.65,35.25,35.43,1634062,0
2012-11-12,36.05,36.05,33.4,35.35,1033759,0
2012-11-13,34.8,35.17,33.62,33.68,769227,0
2012-11-14,33.25,33.94,31.95,31.97,1073821,0
2012-11-15,31.84,31.96,29.76,30.43,1373975,0
2012-11-16,30.4,31.6,29.26,31.05,1704500,0
2012-11-19,32,32.19,29.85,30.3,832726,0
2012-11-20,30.19,31,29.92,30.68,600180,0
2012-11-21,30.54,31.49,30.5,31.35,396581,0
2012-11-23,31.35,31.74,30.8,31.06,254047,0
2012-11-26,31.05,32.82,31.05,32.76,632384,0
2012-11-27,33,33.62,32.13,32.18,767174,0
2012-11-28,31.91,32.32,31.3,31.74,677087,0
2012-11-29,31.85,34.02,31.75,33.84,851443,0
2012-11-30,34.07,35.24,33.77,34.47,1037821,0
2012-12-03,34.79,34.99,33.14,33.95,569745,0
2012-12-04,34.57,34.57,33.31,33.63,879812,0
2012-12-05,33.59,34.29,32.84,33.9,491207,0
2012-12-06,33.79,34.12,33.03,33.41,1360492,0
2012-12-07,32.87,34.4,32.87,33.47,551345,0
2012-12-10,33.5,34.95,33.5,33.74,1013147,0
2012-12-11,33.98,34.39,33.69,34.1,682643,0
2012-12-12,34.21,34.6,33.67,33.77,552414,0
2012-12-13,33.55,34.08,33.55,33.67,355772,0
2012-12-14,33.67,34.18,33.01,33.15,618987,0
2012-12-17,33.8,34.84,33.33,34.67,1040042,0
2012-12-18,34.81,35.9,34.5,35.64,976202,0
2012-12-19,35.35,36.25,34.72,34.93,846902,0
2012-12-20,34.7,36.6,30.26,33,3359326,0
2012-12-21,33.05,33.69,31.02,31.02,1573123,0
2012-12-24,30.79,30.79,29.24,29.79,891160,0
2012-12-26,29.91,30.51,29.8,30.06,597224,0
2012-12-27,29.96,29.99,29.1,29.59,654908,0
2012-12-28,29.13,29.48,29.03,29.36,621892,0
2012-12-31,29.38,29.74,28.83,29.28,830274,0
2013-01-02,29.56,31.18,29.55,30.06,914338,0
2013-01-03,30.08,31.13,29.81,30.8,631032,0
2013-01-04,30.84,31.94,30.32,31.59,566048,0
2013-01-07,32.02,34.18,32.02,33,1392268,0
2013-01-08,33,33.99,33,33.49,914222,0
2013-01-09,33.56,33.63,32.66,33.19,468289,0
2013-01-10,32.72,33.45,32.72,33.3,395315,0
2013-01-11,33.61,34.92,33.33,34.4,1136839,0
2013-01-14,34.45,35.01,34.02,34.88,604522,0
2013-01-15,34.49,34.83,33.65,33.72,622908,0
2013-01-16,33.56,34.15,31,32.49,1861628,0
2013-01-17,33.19,33.4,31.76,33.19,755838,0
2013-01-18,33.12,33.45,31.95,32.05,890586,0
2013-01-22,32.17,33.51,31.95,33.51,739113,0
2013-01-23,33.54,34.39,33.42,33.96,522685,0
2013-01-24,34.13,34.74,32.88,33.95,887969,0
2013-01-25,34.31,35.5,34.01,35.05,1218896,0
2013-01-28,35.01,35.5,34.51,35.25,951368,0
2013-01-29,36.12,36.2,35.05,35.45,1255269,0
2013-01-30,35.29,35.45,34.15,34.36,472716,0
2013-01-31,34.2,34.93,32.75,34.92,606687,0
2013-02-01,34.79,35.45,34.79,34.9,439855,0
2013-02-04,34.55,35.25,34.09,34.24,397316,0
2013-02-05,34.08,35.45,34.08,34.69,241873,0
2013-02-06,34.39,35.18,34.37,34.94,530552,0
2013-02-07,35.19,35.19,34.21,34.74,237988,0
2013-02-08,34.52,35.2,34.52,34.93,291799,0
2013-02-11,34.84,35.15,34.8,35.14,327919,0
2013-02-12,35.12,35.7,34.88,35.25,934328,0
2013-02-13,35.14,35.73,34.75,35,436848,0
2013-02-14,34.51,35.36,34.51,35.08,302240,0
2013-02-15,35.46,35.46,34.75,35.02,404391,0
2013-02-19,35.02,35.48,34.7,35.39,542900,0
2013-02-20,35.48,36.44,35.12,35.27,927117,0
2013-02-21,36,36,34.05,35.26,480533,0
2013-02-22,35.42,35.5,34.99,35.42,326594,0
2013-02-25,35.55,35.72,34.26,34.36,343592,0
2013-02-26,34.34,34.56,33.75,33.96,496170,0
2013-02-27,35.37,36.48,35.15,35.58,2822268,0
2013-02-28,35.51,35.99,35.02,35.23,769897,0
2013-03-01,34.91,35.97,34.61,35.69,539998,0
2013-03-04,35.58,35.97,35.35,35.74,283766,0
2013-03-05,35.92,35.92,34.61,35.24,585547,0
2013-03-06,35.18,35.18,34.4,34.78,624136,0
2013-03-07,34.42,34.75,33.76,34.38,799940,0
2013-03-08,34.6,34.6,33.35,33.8,664633,0
2013-03-11,33.58,33.65,32.45,33.43,732935,0
2013-03-12,32.87,35.75,32.87,35.39,1174172,0
2013-03-13,36.13,36.84,35.41,35.67,1688100,0
2013-03-14,35.38,35.93,23.24,25.75,9842991,0
2013-03-15,23.77,24.65,21.68,21.82,7562405,0
2013-03-18,22.16,23.46,21.75,22.5,3660554,0
2013-03-19,22.72,23.34,21.92,22.25,1329297,0
2013-03-20,22.14,22.62,21.75,22.26,1023377,0
2013-03-21,21.9,22.43,21.9,22.23,531052,0
2013-03-22,22.18,22.38,21.82,21.89,586423,0
2013-03-25,21.9,21.9,18.72,19.71,3123132,0
2013-03-26,19.7,20.17,18.81,19.35,958881,0
2013-03-27,18.81,19.45,17.98,19.32,1747585,0
2013-03-28,19.22,19.8,18.9,19.17,633207,0
2013-04-01,19.12,19.41,17.25,17.52,1523051,0
2013-04-02,17.49,17.68,16.18,16.86,1679831,0
2013-04-03,16.33,18.36,16.1,17.42,2081233,0
2013-04-04,17.48,17.8,16.89,17.73,796496,0
2013-04-05,17.22,17.88,16.34,16.45,1633124,0
2013-04-08,16.84,19.88,16.44,19,2994321,0
2013-04-09,19.73,20.48,19.11,19.13,2138503,0
2013-04-10,19.31,21.48,19,21.03,2434021,0
2013-04-11,21.2,21.24,20.05,20.15,1260471,0
2013-04-12,19.68,20.63,19.17,20.22,1770838,0
2013-04-15,19.7,20.01,18.33,18.59,867364,0
2013-04-16,18.71,20.23,18.7,19.91,1050036,0
2013-04-17,19.88,19.88,18.53,18.87,593764,0
2013-04-18,18.96,19.35,18.44,18.69,549542,0
2013-04-19,18.63,18.87,18.46,18.81,672774,0
2013-04-22,19.78,20,18.3,19.55,1138768,0
2013-04-23,19.74,19.86,18.7,18.87,981289,0
2013-04-24,18.83,19.32,18.55,19.25,784189,0
2013-04-25,19.25,20.69,19.25,20.51,1154616,0
2013-04-26,20.54,22.34,20.1,21.7,1947668,0
2013-04-29,22.02,22.1,20.19,20.39,924833,0
2013-04-30,20.22,21,19.62,20.42,769330,0
2013-05-01,20.36,21.2,19.95,20.01,835035,0
2013-05-02,20.41,21.37,19.95,21.1,533928,0
2013-05-03,21.16,21.65,20.72,20.88,527668,0
2013-05-06,20.2,21.15,20.2,20.92,409558,0
2013-05-07,20.67,21.15,20.5,20.89,402791,0
2013-05-08,20.91,21.28,20.6,21.11,397466,0
2013-05-09,20.64,21.14,20.62,20.92,521924,0
2013-05-10,20.86,21.46,20.63,21.16,294433,0
2013-05-13,21.06,23.23,21.06,22.98,1500907,0
2013-05-14,23.07,23.9,22.7,23.7,1834181,0
2013-05-15,23.83,23.83,22.98,23.01,832299,0
2013-05-16,23.05,23.3,22.27,22.3,692644,0
2013-05-17,22.5,22.6,21.87,22.36,843510,0
2013-05-20,22.29,23.37,22.29,22.64,871705,0
2013-05-21,22.56,22.95,22.5,22.66,633314,0
2013-05-22,22.7,23.34,21.9,22.11,678702,0
2013-05-23,21.84,22.42,21.34,22.32,811112,0
2013-05-24,22.05,22.55,21.61,22.5,375296,0
2013-05-28,22.76,23.42,22.55,23.42,810231,0
2013-05-29,23.28,24.16,22.74,24,846391,0
2013-05-30,24.13,24.48,23.7,24.01,449720,0
2013-05-31,23.87,24.23,23.63,23.69,385931,0
2013-06-03,23.64,24,22.9,24,578155,0
2013-06-04,23.51,23.51,22.65,23.1,706560,0
2013-06-05,23.17,23.86,22.73,23.06,611717,0
2013-06-06,23.24,23.82,23.06,23.72,620886,0
2013-06-07,23.81,24.79,23.59,24.76,563900,0
2013-06-10,24.92,26.25,24.7,24.79,1101075,0
2013-06-11,24.33,25.1,23.76,24.89,315148,0
2013-06-12,25.06,25.55,24,24.41,628822,0
2013-06-13,24.34,24.75,24.02,24.64,296958,0
2013-06-14,25,25,24.36,24.5,267879,0
2013-06-17,24.77,24.77,23.08,23.32,721885,0
2013-06-18,23.27,23.34,22.16,22.87,592860,0
2013-06-19,22.81,22.97,22.35,22.76,426808,0
2013-06-20,22.35,22.84,21.8,22.02,924747,0
2013-06-21,22.15,22.29,21.27,21.96,1154788,0
2013-06-24,21.49,21.5,19.79,20,859187,0
2013-06-25,20.17,20.66,18.62,18.85,1048816,0
2013-06-26,20.07,20.17,18.88,19.67,799658,0
2013-06-27,19.72,20.17,19.72,20.13,368971,0
2013-06-28,20.2,20.57,19.72,19.99,457168,0
2013-07-01,20.3,20.9,20,20.35,654032,0
2013-07-02,20.45,20.49,19.42,19.63,354093,0
2013-07-03,19.53,19.7,19.11,19.69,154252,0
2013-07-05,20,20,19.03,19.41,239690,0
2013-07-08,19.2,19.31,18.53,18.96,527382,0
2013-07-09,19.05,19.05,17.13,17.6,1336175,0
2013-07-10,17.62,18.19,17.45,17.77,785473,0
2013-07-11,17.94,18.8,17.9,18.69,523301,0
2013-07-12,18.56,19.68,18.56,19.17,585118,0
2013-07-15,19.14,19.45,18.77,19.24,751300,0
2013-07-16,19.31,19.43,18.39,18.73,558524,0
2013-07-17,18.73,19.03,18.5,18.65,753475,0
2013-07-18,18.7,18.88,18.3,18.37,396034,0
2013-07-19,18.31,18.33,17.68,18.06,342102,0
2013-07-22,18.13,18.13,17.4,17.81,684454,0
2013-07-23,17.83,18,17.5,17.6,383577,0
2013-07-24,17.54,17.7,17.26,17.37,302422,0
2013-07-25,17.37,18.83,16.7,18.78,1002130,0
2013-07-26,18.69,19.34,18.5,19.13,426608,0
2013-07-29,19.03,19.74,18.99,19.46,437986,0
2013-07-30,19.6,19.65,19.08,19.28,335960,0
2013-07-31,19.28,19.44,19.01,19.07,342730,0
2013-08-01,19.21,19.65,19.05,19.47,331236,0
2013-08-02,19.36,19.62,19.14,19.17,155345,0
2013-08-05,19.08,19.24,17.91,18.34,460837,0
2013-08-06,18.46,19.04,18.3,18.57,447883,0
2013-08-07,18.55,18.72,18.16,18.52,183724,0
2013-08-08,18.6,20.73,18.5,19.95,1283643,0
2013-08-09,20.21,20.5,19.21,19.38,376737,0
2013-08-12,19.67,20.92,19.67,20.81,630499,0
2013-08-13,21,21.29,20.33,20.98,479624,0
2013-08-14,21.74,21.88,21.06,21.54,558876,0
2013-08-15,21.3,21.3,20.05,20.5,801579,0
2013-08-16,20.1,22.41,19.9,20.86,1025394,0
2013-08-19,20.89,21.92,20.89,21.03,643895,0
2013-08-20,20.99,21.44,20.75,21.29,278894,0
2013-08-21,21.17,21.5,20.8,20.95,450554,0
2013-08-22,21.09,21.36,20.79,21.12,229497,0
2013-08-23,21.22,21.47,20.92,21.39,296671,0
2013-08-26,21.38,21.5,20.67,20.85,274108,0
2013-08-27,20.57,20.84,19.45,19.51,528560,0
2013-08-28,19.44,20.17,19.31,19.44,272753,0
2013-08-29,19.39,19.95,19.37,19.78,276680,0
2013-08-30,19.71,19.84,19.13,19.35,308600,0
2013-09-03,19.71,20.23,19.34,19.79,463651,0
2013-09-04,19.77,20.75,19.53,20.53,367635,0
2013-09-05,20.55,20.83,20.01,20.25,259008,0
2013-09-06,20.33,20.33,19.5,19.74,215666,0
2013-09-09,19.86,20.47,19.69,20.47,291501,0
2013-09-10,20.6,21.15,20.35,20.52,338679,0
2013-09-11,20.53,20.99,20.41,20.7,368080,0
2013-09-12,20.86,21.14,20.37,20.41,247048,0
2013-09-13,20.5,20.85,20.15,20.46,290829,0
2013-09-16,21.01,21.01,19.8,19.8,345932,0
2013-09-17,19.87,20.86,19.87,20.08,435918,0
2013-09-18,20.14,20.55,19.91,20.54,240903,0
2013-09-19,20.61,20.75,20.02,20.68,511674,0
2013-09-20,20.86,20.86,20.05,20.55,555579,0
2013-09-23,20.06,20.67,19.48,20.64,536722,0
2013-09-24,20.61,20.98,20.16,20.19,318675,0
2013-09-25,20.16,20.8,20.05,20.52,251416,0
2013-09-26,20.61,20.82,20.33,20.62,144770,0
2013-09-27,20.41,20.79,20.16,20.4,129203,0
2013-09-30,20.08,20.55,19.91,20.4,231913,0
2013-10-01,20.28,20.75,19.97,20.48,186322,0
2013-10-02,20.29,20.7,20.21,20.28,152219,0
2013-10-03,20.16,20.45,19.2,19.48,485186,0
2013-10-04,19.37,19.7,19.2,19.62,162545,0
2013-10-07,19.37,19.61,18.83,18.85,276650,0
2013-10-08,18.85,18.95,17.81,18.07,426917,0
2013-10-09,18.09,18.41,17.52,18.12,315470,0
2013-10-10,18.53,19.17,18.3,18.77,269631,0
2013-10-11,18.64,19.37,18.64,19.08,211254,0
2013-10-14,18.83,19.5,18.82,19.37,179016,0
2013-10-15,19.33,19.47,18.66,18.95,203310,0
2013-10-16,19.09,19.4,18.87,18.89,270295,0
2013-10-17,18.74,19.44,18.74,19.08,230186,0
2013-10-18,19.23,19.73,19.09,19.39,312845,0
2013-10-21,19.5,21.32,19.5,20.71,712367,0
2013-10-22,20.84,21.7,20.71,21.19,545163,0
2013-10-23,20.96,21.37,20.86,20.99,282438,0
2013-10-24,21.12,22.35,21.07,22.08,725900,0
2013-10-25,22.33,22.95,22.33,22.61,639995,0
2013-10-28,22.7,23.2,22.42,22.65,524817,0
2013-10-29,22.66,22.96,22.14,22.35,293282,0
2013-10-30,22.27,22.34,21.56,21.74,304948,0
2013-10-31,21.83,21.93,21.35,21.74,333518,0
2013-11-01,21.63,22.26,21.5,21.69,259259,0
2013-11-04,21.69,22,21.04,21.52,253326,0
2013-11-05,21.29,21.44,20.87,20.89,199193,0
2013-11-06,20.93,21.16,20.54,20.8,296420,0
2013-11-07,20.69,21.03,19.28,19.64,393137,0
2013-11-08,19.5,20.9,19.5,20.72,206527,0
2013-11-11,20.74,21.17,20.29,21,161813,0
2013-11-12,20.74,21.4,20.61,20.97,382673,0
2013-11-13,20.74,21.39,20.45,21.19,255141,0
2013-11-14,21.1,21.47,20.83,20.96,178917,0
2013-11-15,20.89,21.32,20.79,20.98,276934,0
2013-11-18,20.93,20.98,19.94,20.12,285907,0
2013-11-19,19.83,20.52,19.25,19.3,544967,0
2013-11-20,19.29,19.75,19.16,19.32,378289,0
2013-11-21,19.35,20.19,18.8,19.97,634311,0
2013-11-22,20.02,20.19,19.23,19.25,447594,0
2013-11-25,19.25,19.49,18.81,18.99,416181,0
2013-11-26,18.97,19.18,18.9,18.93,353912,0
2013-11-27,19,20.06,19,19.84,325047,0
2013-11-29,19.93,20.16,19.72,20.02,192381,0
2013-12-02,19.99,20.14,19.43,19.55,225926,0
2013-12-03,19.24,19.76,19.24,19.51,178434,0
2013-12-04,19.36,19.9,19.15,19.51,172417,0
2013-12-05,19.5,19.73,19.12,19.21,137321,0
2013-12-06,19.77,19.77,19.14,19.15,261723,0
2013-12-09,19.2,19.36,18.51,19.09,461762,0
2013-12-10,19,19.04,18.68,18.73,242788,0
2013-12-11,18.71,18.85,17.16,17.68,696000,0
2013-12-12,18.29,18.6,17.23,17.41,419498,0
2013-12-13,17.5,18.74,17.25,18.56,461719,0
2013-12-16,19.46,19.89,18.78,19.43,592649,0
2013-12-17,19.41,19.43,18.45,19.01,444846,0
2013-12-18,19,19.47,18.8,19.45,424057,0
2013-12-19,19.36,20,19.1,19.66,576267,0
2013-12-20,19.62,20.37,19.1,20.31,913655,0
2013-12-23,20.5,20.53,19.98,20.06,438781,0
2013-12-24,20.03,20.21,19.25,19.43,203189,0
2013-12-26,19.51,19.8,18.82,19.16,343200,0
2013-12-27,19.25,19.78,19.08,19.53,342984,0
2013-12-30,19.53,19.86,19.45,19.73,276613,0
2013-12-31,19.73,19.75,19.21,19.41,311414,0
2014-01-02,19.27,19.41,18.92,19.13,192682,0
2014-01-03,19.12,19.55,19,19.5,159971,0
2014-01-06,19.54,19.93,19.23,19.29,223225,0
2014-01-07,19.4,19.68,19.21,19.47,218638,0
2014-01-08,19.39,19.69,19.12,19.33,153316,0
2014-01-09,19.37,19.51,18.43,18.74,353009,0
2014-01-10,18.65,18.85,18.3,18.53,299494,0
2014-01-13,18.44,18.6,18.01,18.04,457886,0
2014-01-14,18.07,18.93,18.07,18.33,316572,0
2014-01-15,18.39,18.79,18.1,18.61,304692,0
2014-01-16,18.52,18.73,18.19,18.45,277002,0
2014-01-17,18.37,18.71,18.13,18.21,272714,0
2014-01-21,18.28,18.35,17.7,17.91,360400,0
2014-01-22,18,18.6,17.7,18.27,472200,0
2014-01-23,18.1,18.39,17.72,18.36,261329,0
2014-01-24,18.11,18.22,17.7,18,255839,0
2014-01-27,17.84,18.2,17.52,17.63,288176,0
2014-01-28,17.61,18.24,17.58,18.16,334527,0
2014-01-29,18.25,18.7,17.83,17.87,288478,0
2014-01-30,18.18,18.45,17.92,18.32,335360,0
2014-01-31,18.03,18.33,17.8,17.96,207887,0
2014-02-03,17.88,18.82,17.1,17.47,704532,0
2014-02-04,17.59,18.04,17.54,17.64,207199,0
2014-02-05,17.47,17.71,17.1,17.25,318498,0
2014-02-06,17.3,17.46,16.84,17.11,441594,0
2014-02-07,17.17,17.39,16.87,17.07,198124,0
2014-02-10,16.96,17.34,16.9,17.06,298055,0
2014-02-11,17.03,17.15,16.62,16.86,293483,0
2014-02-12,16.84,16.85,15.84,16.38,608096,0
2014-02-13,16.04,18.6,16.04,17.61,1352291,0
2014-02-14,17.95,18.48,17.76,18.02,517267,0
2014-02-18,18.08,19.75,17.96,19.5,1053929,0
2014-02-19,19.56,21.19,19.24,19.63,1085558,0
2014-02-20,19.75,20,19.39,19.97,266572,0
2014-02-21,20.4,20.5,19.22,19.36,566426,0
2014-02-24,19.36,19.89,19.19,19.34,262546,0
2014-02-25,19.53,19.76,18.52,18.67,396203,0
2014-02-26,18.65,19.46,18.61,19.29,225839,0
2014-02-27,19.17,19.7,19.08,19.38,261847,0
2014-02-28,19.49,19.9,19,19.5,312919,0
2014-03-03,19.68,25.49,17.53,20.93,5469648,0
2014-03-04,21.95,22.5,19.4,20,2254180,0
2014-03-05,20.22,20.46,19.65,20.03,718679,0
2014-03-06,20.02,21.38,18.59,19.1,2171843,0
2014-03-07,19.04,19.34,16.9,17.34,1953820,0
2014-03-10,17.21,17.21,15.76,16.08,1644273,0
2014-03-11,16.42,16.8,15.75,15.84,1288946,0
2014-03-12,15.98,15.98,14.69,15.21,1616334,0
2014-03-13,15.32,15.44,14.45,14.57,1028707,0
2014-03-14,14.57,15.34,14.11,15,800877,0
2014-03-17,15.02,15.26,14.11,14.32,771585,0
2014-03-18,14.18,14.95,14.18,14.58,501077,0
2014-03-19,14.58,14.73,14.11,14.46,572701,0
2014-03-20,14.95,15.2,14.3,14.46,451215,0
2014-03-21,14.49,14.5,13.86,14.14,756443,0
2014-03-24,14.54,14.88,13.9,14.12,615629,0
2014-03-25,14.14,14.43,13.78,13.82,333657,0
2014-03-26,14,14,12.68,12.7,818000,0
2014-03-27,12.8,14.85,12.7,13.37,1282247,0
2014-03-28,13.44,14.03,13.37,13.9,727643,0
2014-03-31,14.1,15.2,13.85,14.18,851797,0
2014-04-01,14.15,14.75,14.15,14.5,312817,0
2014-04-02,14.66,14.77,14.4,14.7,233626,0
2014-04-03,15.42,15.82,15.1,15.48,966950,0
2014-04-04,15.79,15.79,14.15,14.5,844954,0
2014-04-07,14.25,14.39,13.5,13.79,457113,0
2014-04-08,13.75,14.34,13.57,14.18,339535,0
2014-04-09,14.17,14.85,14,14.83,318393,0
2014-04-10,14.77,14.77,13.63,13.74,376109,0
2014-04-11,13.6,13.75,13,13.01,542681,0
2014-04-14,13.25,13.4,12.61,12.85,442566,0
2014-04-15,13.25,13.3,12.1,12.86,458150,0
2014-04-16,13,13.95,12.85,13.61,444830,0
2014-04-17,13.52,13.79,13.28,13.66,380774,0
2014-04-21,13.62,14.07,13.3,13.86,315884,0
2014-04-22,13.84,14.5,13.84,14.5,423154,0
2014-04-23,14.39,14.44,14.1,14.33,179323,0
2014-04-24,14.5,14.76,14.15,14.65,341157,0
2014-04-25,14.52,17.2,13.53,16.02,1690694,0
2014-04-28,17.51,17.65,15.75,16.13,2010903,0
2014-04-29,16.27,16.65,15.77,15.99,563687,0
2014-04-30,16.03,16.14,15.48,15.75,420682,0
2014-05-01,15.68,16.13,15.33,15.52,368560,0
2014-05-02,15.55,16.54,15.5,15.71,490889,0
2014-05-05,15.62,15.84,14.5,14.65,483262,0
2014-05-06,14.52,15.19,14.18,14.31,732176,0
2014-05-07,14.26,14.5,13.71,14.01,417928,0
2014-05-08,14.01,14.07,13.29,13.45,436816,0
2014-05-09,13.25,13.83,13.25,13.4,229194,0
2014-05-12,13.53,14.5,13.51,14.47,606959,0
2014-05-13,14.82,15.19,14.04,14.07,458765,0
2014-05-14,14.01,14.35,13.65,13.75,233174,0
2014-05-15,13.64,13.99,13.4,13.96,294370,0
2014-05-16,13.91,14.24,13.64,13.8,573717,0
2014-05-19,13.98,14.85,13.82,14.75,751400,0
2014-05-20,14.76,14.83,14.2,14.26,416869,0
2014-05-21,14.27,14.47,14,14.21,264929,0
2014-05-22,14.25,14.79,14.24,14.52,311522,0
2014-05-23,14.56,15.96,14.28,15.51,615532,0
2014-05-27,15.92,15.93,15,15.28,504126,0
2014-05-28,15.19,15.91,14.77,15.7,391262,0
2014-05-29,15.7,16.33,15.61,16.2,540729,0
2014-05-30,16.2,16.22,15.7,15.79,252816,0
2014-06-02,15.8,15.8,15,15.01,365401,0
2014-06-03,14.86,15.63,14.8,15.26,340557,0
2014-06-04,15.11,15.67,15.05,15.27,156397,0
2014-06-05,15.35,16.68,15.15,16.31,638326,0
2014-06-06,16.24,17.19,16.24,16.65,638589,0
2014-06-09,16.61,17.38,16.61,16.94,787467,0
2014-06-10,17.22,17.57,16.63,17.3,593600,0
2014-06-11,17.12,17.51,16.82,16.9,438067,0
2014-06-12,16.91,16.96,16.4,16.48,411503,0
2014-06-13,16.58,16.62,15.98,16.16,470665,0
2014-06-16,16.37,16.37,15.19,16.07,516008,0
2014-06-17,16,16.21,15.75,15.97,268135,0
2014-06-18,15.95,16.95,15.9,16.9,439386,0
2014-06-19,16.95,17.1,16.21,16.68,299936,0
2014-06-20,16.15,17.3,16.01,16.23,1807879,0
2014-06-23,16.98,16.98,16.2,16.75,1480585,0
2014-06-24,16.75,18.05,16.75,17.12,1068179,0
2014-06-25,18.57,18.57,16.91,17.85,586945,0
2014-06-26,17.84,17.93,17.43,17.91,552598,0
2014-06-27,17.6,18.1,17.18,17.98,721032,0
2014-06-30,17.67,18.23,17.16,17.61,735027,0
2014-07-01,17.68,18.24,17.1,17.57,582370,0
2014-07-02,17.51,17.55,16.91,17.03,329200,0
2014-07-03,17.06,17.19,16.6,17.03,242309,0
2014-07-07,16.81,16.95,15.73,15.9,592428,0
2014-07-08,15.95,16.18,15.31,15.4,420875,0
2014-07-09,15.51,16.12,15.3,15.67,358577,0
2014-07-10,15.22,15.67,14.94,15.41,384877,0
2014-07-11,15.36,15.65,15.31,15.46,217916,0
2014-07-14,15.88,15.98,15.26,15.61,194748,0
2014-07-15,15.56,15.56,15.25,15.26,180795,0
2014-07-16,15.38,15.49,15.15,15.39,354729,0
2014-07-17,15.23,15.88,15.12,15.66,508653,0
2014-07-18,15.79,15.85,15.12,15.27,780915,0
2014-07-21,15.21,15.34,14.8,14.97,439636,0
2014-07-22,14.94,15.26,14.87,15.09,333402,0
2014-07-23,15.09,15.09,14.65,14.76,305460,0
2014-07-24,14.84,14.9,14.3,14.59,391614,0
2014-07-25,14.47,14.74,14.09,14.25,323154,0
2014-07-28,14.19,14.24,13.81,13.87,482046,0
2014-07-29,13.97,14.47,13.75,14.14,389525,0
2014-07-30,14.25,14.28,14.01,14.02,164817,0
2014-07-31,13.9,14.29,13.57,13.98,358309,0
2014-08-01,14.12,14.23,13.3,13.42,401333,0
2014-08-04,13.57,13.95,13.42,13.82,295487,0
2014-08-05,13.7,13.88,13.5,13.87,175439,0
2014-08-06,14.63,14.63,13.88,14.32,192808,0
2014-08-07,14.14,14.31,13.77,14.08,235722,0
2014-08-08,14,14.25,13.77,14.1,241988,0
2014-08-11,14.14,15.25,14.14,14.73,588972,0
2014-08-12,14.76,15.6,14.74,15.09,497996,0
2014-08-13,15.2,15.32,15.02,15.29,217401,0
2014-08-14,15.33,15.49,14.81,15.13,303507,0
2014-08-15,15.18,15.5,14.87,15.29,682336,0
2014-08-18,15.55,16.13,15.21,15.68,573022,0
2014-08-19,15.7,15.7,15.04,15.24,533865,0
2014-08-20,15.08,15.36,13.6,14.68,534654,0
2014-08-21,14.77,14.99,14.37,14.93,258697,0
2014-08-22,14.97,15.07,14.47,14.9,190406,0
2014-08-25,15.02,15.02,14.44,14.68,233192,0
2014-08-26,14.71,15,14.63,14.97,217433,0
2014-08-27,14.94,15.3,14.84,14.98,420193,0
2014-08-28,14.91,15.22,14.74,14.79,138146,0
2014-08-29,14.76,14.98,14.52,14.75,183106,0
2014-09-02,14.8,15,14.5,14.74,230099,0
2014-09-03,14.76,14.77,14.35,14.5,277002,0
2014-09-04,14.5,14.54,13.69,14.3,361144,0
2014-09-05,14.22,14.39,14.1,14.25,205766,0
2014-09-08,14.22,14.5,13.99,14.45,260494,0
2014-09-09,14.47,14.51,14.15,14.16,192821,0
2014-09-10,14.11,15.44,14.11,15.11,860568,0
2014-09-11,15.07,15.38,14.93,15.29,186918,0
2014-09-12,15.26,15.73,15.13,15.4,291710,0
2014-09-15,15.36,15.7,14.6,14.92,363154,0
2014-09-16,14.81,14.96,6,8.3,14830723,0
2014-09-17,8.36,8.88,7.5,7.62,3980385,0
2014-09-18,6.83,6.91,4.18,5.37,23862637,0
2014-09-19,5.6,5.91,4.85,5.39,6158228,0
2014-09-22,5.32,5.39,4.89,5.03,3146463,0
2014-09-23,4.95,5.3,4.88,4.95,2358267,0
2014-09-24,4.94,5.44,4.9,5.36,2398275,0
2014-09-25,5.47,5.5,5.12,5.45,1547621,0
2014-09-26,5.51,6.8,5.45,6.11,4615660,0
2014-09-29,6.08,6.39,5.86,6.19,1336372,0
2014-09-30,6.2,6.34,5.98,6,1029087,0
2014-10-01,5.82,5.99,5.45,5.59,1358303,0
2014-10-02,5.58,5.66,4.85,5.16,1501905,0
2014-10-03,5.17,5.6,5.11,5.23,948639,0
2014-10-06,5.32,5.34,4.91,5.04,654822,0
2014-10-07,5.02,5.1,4.78,4.84,833007,0
2014-10-08,4.77,4.89,4.35,4.59,1284232,0
2014-10-09,4.62,4.73,4.4,4.43,576208,0
2014-10-10,4.36,4.56,4.09,4.09,909158,0
2014-10-13,4.12,4.4,4.03,4.21,686512,0
2014-10-14,4.19,4.44,4.13,4.25,576646,0
2014-10-15,4.22,4.58,4.14,4.43,801829,0
2014-10-16,4.32,4.86,4.32,4.82,709987,0
2014-10-17,4.98,4.98,4.6,4.68,595955,0
2014-10-20,4.71,5.56,4.61,5.41,1213705,0
2014-10-21,5.45,5.89,5.39,5.43,1161406,0
2014-10-22,5.43,5.61,5.13,5.18,799826,0
2014-10-23,5.31,5.57,5.2,5.46,432952,0
2014-10-24,5.48,5.74,5.38,5.6,591848,0
2014-10-27,5.63,5.86,5.56,5.63,406559,0
2014-10-28,5.7,6.12,5.6,5.96,891049,0
2014-10-29,5.98,6.11,5.76,5.98,446917,0
2014-10-30,5.92,6.09,5.81,5.91,371984,0
2014-10-31,6,6.07,5.82,5.87,388097,0
2014-11-03,5.89,6.01,5.75,5.78,324493,0
2014-11-04,5.75,5.84,5.56,5.77,203276,0
2014-11-05,5.83,5.9,5.68,5.85,369414,0
2014-11-06,5.89,5.94,5.75,5.79,262574,0
2014-11-07,5.79,5.97,5.74,5.83,294173,0
2014-11-10,5.81,5.87,5.66,5.76,297415,0
2014-11-11,5.7,5.85,5.21,5.22,604189,0
2014-11-12,5.28,5.28,4.87,5.01,690012,0
2014-11-13,5,5.2,4.93,5.06,346933,0
2014-11-14,5.32,5.44,5.09,5.22,293857,0
2014-11-17,5.21,5.35,5.05,5.13,425450,0
2014-11-18,5.16,5.3,5.11,5.16,316150,0
2014-11-19,5.09,5.31,5.03,5.17,341715,0
2014-11-20,5.1,5.52,5.08,5.44,389837,0
2014-11-21,5.5,5.56,5.23,5.26,555047,0
2014-11-24,5.25,5.6,5.25,5.57,410682,0
2014-11-25,5.57,5.65,5.31,5.44,424927,0
2014-11-26,5.42,5.46,5.3,5.44,180361,0
2014-11-28,5.41,5.46,5.21,5.31,185407,0
2014-12-01,5.22,5.3,4.85,4.86,482769,0
2014-12-02,4.89,4.91,4.67,4.81,386002,0
2014-12-03,4.78,5.05,4.66,4.69,382797,0
2014-12-04,4.71,4.99,4.71,4.77,290675,0
2014-12-05,4.76,4.89,4.66,4.75,292041,0
2014-12-08,4.7,4.76,4.49,4.5,415337,0
2014-12-09,4.36,4.65,4.36,4.65,415237,0
2014-12-10,4.57,4.66,4.46,4.48,331721,0
2014-12-11,4.5,4.52,4.39,4.41,347297,0
2014-12-12,4.33,4.59,4.3,4.52,349008,0
2014-12-15,4.53,4.62,4.12,4.14,797697,0
2014-12-16,4.14,4.32,3.8,4.19,1262047,0
2014-12-17,4.23,4.95,4.21,4.54,1011571,0
2014-12-18,4.61,4.96,4.61,4.89,766282,0
2014-12-19,4.88,5.98,4.81,5.85,4538585,0
2014-12-22,5.7,6.85,5.7,6.06,2174275,0
2014-12-23,6.05,6.3,5.97,6.17,786392,0
2014-12-24,6.25,6.42,5.98,5.98,349508,0
2014-12-26,6.1,6.21,5.76,5.8,454482,0
2014-12-29,5.9,5.9,5.58,5.69,581834,0
2014-12-30,5.53,5.75,5.18,5.45,589790,0
2014-12-31,5.4,5.58,5.19,5.49,620202,0
2015-01-02,5.54,5.68,5.24,5.58,346965,0
2015-01-05,5.58,5.6,5.11,5.16,442642,0
2015-01-06,5.22,5.33,4.96,5.23,537337,0
2015-01-07,5.29,5.51,4.95,5.21,517051,0
2015-01-08,5.24,5.44,5,5.27,337193,0
2015-01-09,5.29,5.34,5.2,5.24,186170,0
2015-01-12,5.24,5.25,5,5.11,265870,0
2015-01-13,5.13,5.22,4.72,4.86,480137,0
2015-01-14,4.81,4.99,4.66,4.97,266532,0
2015-01-15,4.97,5.25,4.87,5.13,388666,0
2015-01-16,5.11,5.25,5.06,5.19,447672,0
2015-01-20,5.15,5.18,4.83,5.02,418207,0
2015-01-21,5.02,5.16,4.8,4.96,541473,0
2015-01-22,4.98,5.55,4.95,5.31,550493,0
2015-01-23,5.32,5.5,5.18,5.37,238653,0
2015-01-26,5.38,5.73,5.32,5.65,719569,0
2015-01-27,5.6,5.95,5.44,5.93,382796,0
2015-01-28,6.01,6.14,5.7,5.72,462873,0
2015-01-29,5.79,5.79,5.4,5.71,316965,0
2015-01-30,5.68,5.73,5.39,5.44,284162,0
2015-02-02,5.5,5.5,5.13,5.37,233195,0
2015-02-03,5.38,5.64,5.35,5.63,400074,0
2015-02-04,5.61,5.74,5.38,5.39,193844,0
2015-02-05,5.38,5.56,5.35,5.4,303404,0
2015-02-06,5.38,5.45,5.26,5.3,235607,0
2015-02-09,5.26,5.36,5.07,5.12,264542,0
2015-02-10,5.15,5.31,5.1,5.28,209040,0
2015-02-11,5.37,5.4,5.11,5.31,312402,0
2015-02-12,5.34,5.58,5.32,5.44,147239,0
2015-02-13,5.46,5.6,5.43,5.53,196583,0
2015-02-17,5.49,5.84,5.45,5.7,331892,0
2015-02-18,5.75,6.49,5.55,6.17,1295262,0
2015-02-19,6.26,6.92,6.2,6.43,1667980,0
2015-02-20,6.5,6.79,6.06,6.27,600099,0
2015-02-23,6.27,6.45,6.05,6.43,270332,0
2015-02-24,6.47,6.82,6.37,6.74,907953,0
2015-02-25,7.02,7.95,6.85,7.06,3431102,0
2015-02-26,7.1,7.32,6.9,7.05,664118,0
2015-02-27,7.05,8.09,7,7.55,2276359,0
2015-03-02,7.69,7.91,7.31,7.58,814400,0
2015-03-03,7.51,7.8,7.33,7.4,616400,0
2015-03-04,7.4,7.45,6.95,7.06,643600,0
2015-03-05,7.05,7.35,6.87,7.16,550400,0
2015-03-06,7.18,7.34,6.8,6.83,528400,0
2015-03-09,6.82,7.07,6.55,6.63,432900,0
2015-03-10,6.55,6.56,6.1,6.13,546000,0
2015-03-11,6.22,6.49,6.15,6.29,279400,0
2015-03-12,6.31,6.56,6.31,6.54,307500,0
2015-03-13,6.53,6.79,6.47,6.71,306700,0
2015-03-16,6.85,6.94,6.34,6.44,459600,0
2015-03-17,6.42,6.45,6.06,6.34,480100,0
2015-03-18,6.3,6.61,6.23,6.53,288400,0
2015-03-19,6.48,6.55,6.26,6.45,268600,0
2015-03-20,6.49,6.53,6.05,6.14,1562700,0
2015-03-23,6.15,6.32,6,6.02,308700,0
2015-03-24,6.01,6.29,5.95,6.25,683700,0
2015-03-25,6.26,6.38,6.06,6.08,263900,0
2015-03-26,6.08,6.22,6.01,6.14,213000,0
2015-03-27,6.12,6.19,5.98,6.03,249700,0
2015-03-30,6.1,6.16,5.95,6.07,266500,0
2015-03-31,5.98,6.13,5.98,6.09,253705,0
2015-04-01,6.05,6.1,5.85,6.01,420700,0
2015-04-02,6,6.62,5.97,6.52,578900,0
2015-04-06,6.28,6.85,6.28,6.74,566600,0
2015-04-07,6.76,6.98,6.62,6.68,487003,0
2015-04-08,6.72,6.82,6.51,6.69,291200,0
2015-04-09,6.7,6.94,6.59,6.87,234172,0
2015-04-10,7,7.48,6.82,7.22,866800,0
2015-04-13,7.41,7.41,6.76,6.91,524700,0
2015-04-14,6.88,6.99,6.77,6.95,246900,0
2015-04-15,6.88,7.28,6.81,7.09,314263,0
2015-04-16,7.05,7.37,7.01,7.12,234256,0
2015-04-17,7.03,7.12,6.72,6.84,374800,0
2015-04-20,6.91,6.91,6.68,6.85,256502,0
2015-04-21,6.85,6.86,6.62,6.63,196830,0
2015-04-22,6.72,6.88,6.58,6.85,205771,0
2015-04-23,6.86,6.99,6.72,6.95,187700,0
2015-04-24,6.94,7.32,6.86,7.06,383092,0
2015-04-27,7.16,7.43,6.77,6.83,352700,0
2015-04-28,6.88,6.88,6.55,6.65,242365,0
2015-04-29,6.66,7,6.6,6.77,172700,0
2015-04-30,6.72,6.81,6.38,6.46,311100,0
2015-05-01,6.48,6.54,6.1,6.37,389600,0
2015-05-04,6.38,6.58,6.33,6.41,300700,0
2015-05-05,6.44,6.7,6.41,6.46,418000,0
2015-05-06,6.51,6.68,6.25,6.38,399521,0
2015-05-07,6.32,6.5,6.24,6.49,198186,0
2015-05-08,6.54,6.62,6.45,6.52,221900,0
2015-05-11,6.54,6.6,5.7,6.08,858800,0
2015-05-12,5.97,6.73,5.92,6.71,514383,0
2015-05-13,6.69,6.69,6.36,6.5,369352,0
2015-05-14,6.61,6.95,6.4,6.48,527100,0
2015-05-15,6.39,6.4,5.85,6.07,1071764,0
2015-05-18,6,6.1,5.91,6.1,325134,0
2015-05-19,6.11,6.14,5.68,5.72,576879,0
2015-05-20,5.75,5.84,5.28,5.41,622653,0
2015-05-21,5.41,5.52,5.21,5.28,320700,0
2015-05-22,5.25,5.41,4.96,5.04,459600,0
2015-05-26,5.05,5.12,4.8,4.98,507423,0
2015-05-27,4.95,5.06,4.85,4.92,240200,0
2015-05-28,4.9,4.95,4.79,4.88,317523,0
2015-05-29,4.86,4.95,4.7,4.81,276600,0
2015-06-01,4.83,5.04,4.62,4.88,311206,0
2015-06-02,4.89,5.07,4.83,4.92,359431,0
2015-06-03,4.95,5.17,4.91,5.13,306300,0
2015-06-04,5.1,5.22,4.92,4.92,234600,0
2015-06-05,4.89,5.07,4.88,4.96,149800,0
2015-06-08,4.87,5.15,4.69,4.74,323400,0
2015-06-09,4.69,4.85,4.52,4.76,262082,0
2015-06-10,4.86,4.91,4.59,4.76,316292,0
2015-06-11,4.73,4.73,4.59,4.69,237187,0
2015-06-12,4.67,4.75,4.59,4.62,156100,0
2015-06-15,4.62,4.75,4.56,4.66,265700,0
2015-06-16,4.62,4.95,4.56,4.9,239300,0
2015-06-17,4.94,4.94,4.65,4.75,200000,0
2015-06-18,4.7,4.82,4.63,4.74,254900,0
2015-06-19,4.81,4.91,4.65,4.68,1515200,0
2015-06-22,4.68,4.82,4.52,4.56,268100,0
2015-06-23,4.57,4.63,4.14,4.3,785114,0
2015-06-24,4.25,4.31,4.02,4.15,425200,0
2015-06-25,4.15,4.24,4.07,4.13,266000,0
2015-06-26,4.16,4.34,4.06,4.31,448900,0
2015-06-29,4.15,4.28,4.05,4.1,503400,0
2015-06-30,4.15,4.25,4.07,4.2,665117,0
2015-07-01,4.38,4.45,4.16,4.26,322200,0
2015-07-02,4.28,4.36,4.18,4.21,125700,0
2015-07-06,4.11,4.28,4.11,4.22,246400,0
2015-07-07,4.23,4.33,4.08,4.31,220100,0
2015-07-08,4.28,4.35,4.09,4.25,175900,0
2015-07-09,4.31,4.4,4.2,4.22,152600,0
2015-07-10,4.25,4.4,4.25,4.32,130700,0
2015-07-13,4.32,4.67,4.32,4.62,219500,0
2015-07-14,4.6,4.7,4.43,4.66,178610,0
2015-07-15,4.63,4.76,4.48,4.55,128179,0
2015-07-16,4.55,4.76,4.44,4.47,152600,0
2015-07-17,4.49,4.66,4.37,4.55,158900,0
2015-07-20,4.57,4.74,4.33,4.34,255000,0
2015-07-21,4.38,4.63,4.38,4.49,111400,0
2015-07-22,4.12,4.62,4.08,4.51,471500,0
2015-07-23,4.5,4.6,4.41,4.5,315800,0
2015-07-24,4.46,4.54,4.34,4.42,302000,0
2015-07-27,4.31,4.56,4.3,4.51,198100,0
2015-07-28,4.61,4.62,4.39,4.44,227700,0
2015-07-29,4.4,4.6,4.3,4.49,365100,0
2015-07-30,4.45,4.53,4.29,4.5,123300,0
2015-07-31,4.48,4.65,4.48,4.63,375500,0
2015-08-03,4.61,4.68,4.54,4.6,147502,0
2015-08-04,4.63,4.64,4.42,4.47,125700,0
2015-08-05,4.52,4.62,4.45,4.49,141800,0
2015-08-06,4.46,4.55,4.37,4.55,137540,0
2015-08-07,4.47,4.62,4.38,4.46,168000,0
2015-08-10,4.46,4.5,4.29,4.43,195200,0
2015-08-11,4.37,4.49,4.26,4.37,175864,0
2015-08-12,4.24,4.37,4.14,4.34,268900,0
2015-08-13,4.35,4.38,4.07,4.12,237900,0
2015-08-14,4.09,4.17,3.85,4.13,331600,0
2015-08-17,4.1,4.1,3.83,3.94,306100,0
2015-08-18,3.93,4.03,3.83,3.91,146000,0
2015-08-19,3.91,3.94,3.78,3.84,188200,0
2015-08-20,3.76,3.92,3.67,3.73,330000,0
2015-08-21,3.3,3.39,2.71,3.27,1340200,0
2015-08-24,3.16,3.26,2.84,3,541823,0
2015-08-25,3.08,3.1,2.79,2.88,511600,0
2015-08-26,2.94,3.09,2.76,3.03,603600,0
2015-08-27,2.98,3.2,2.96,3.15,253900,0
2015-08-28,3.19,3.55,3.15,3.48,370100,0
2015-08-31,3.53,3.69,3.42,3.63,282500,0
2015-09-01,3.48,3.57,3.3,3.3,198700,0
2015-09-02,3.34,3.47,3.24,3.47,289600,0
2015-09-03,3.5,3.63,3.4,3.42,163800,0
2015-09-04,3.38,3.48,3.31,3.31,188000,0
2015-09-08,3.36,3.53,3.35,3.38,193300,0
2015-09-09,3.42,3.5,3.2,3.22,204100,0
2015-09-10,3.2,3.41,3.17,3.32,233729,0
2015-09-11,3.28,3.42,3.19,3.33,303900,0
2015-09-14,3.34,3.67,3.34,3.66,424800,0
2015-09-15,3.68,3.76,3.55,3.72,262700,0
2015-09-16,3.74,4.18,3.72,3.95,501300,0
2015-09-17,3.93,4.03,3.85,3.92,208866,0
2015-09-18,3.87,4.15,3.81,3.91,1503900,0
2015-09-21,3.96,4.12,3.8,4,487600,0
2015-09-22,4,4,3.74,3.87,142000,0
2015-09-23,3.9,3.9,3.65,3.71,183290,0
2015-09-24,3.69,3.94,3.56,3.92,147435,0
2015-09-25,3.96,4.02,3.62,3.72,374900,0
2015-09-28,3.7,3.77,3.52,3.53,463064,0
2015-09-29,3.5,3.67,3.46,3.55,308700,0
2015-09-30,3.58,3.62,3.5,3.56,280600,0
2015-10-01,3.6,3.68,3.48,3.53,132600,0
2015-10-02,3.5,3.75,3.4,3.73,182500,0
2015-10-05,3.75,4.25,3.75,3.89,289201,0
2015-10-06,3.88,4.03,3.86,3.97,216200,0
2015-10-07,3.98,4.01,3.74,3.89,234285,0
2015-10-08,3.87,4.02,3.87,3.95,191000,0
2015-10-09,3.98,4.02,3.85,4,186200,0
2015-10-12,4.04,4.04,3.8,4,124727,0
2015-10-13,3.96,4.04,3.88,3.89,91500,0
2015-10-14,3.89,4.03,3.89,4.01,126400,0
2015-10-15,4.04,4.12,3.82,4.04,271200,0
2015-10-16,4.08,4.15,3.89,3.95,201400,0
2015-10-19,3.93,4.01,3.85,4,157697,0
2015-10-20,4,4.02,3.95,3.96,129900,0
2015-10-21,3.96,4.03,3.85,3.93,155900,0
2015-10-22,3.96,4.04,3.85,3.98,189600,0
2015-10-23,4.03,4.29,3.93,4.16,351500,0
2015-10-26,4.11,4.15,3.93,3.96,180900,0
2015-10-27,3.94,4.2,3.8,3.92,286000,0
2015-10-28,3.92,4.05,3.82,4.01,266500,0
2015-10-29,3.96,4.12,3.95,4.07,211800,0
2015-10-30,4.08,4.13,3.75,3.8,236100,0
2015-11-02,3.83,3.97,3.79,3.9,222776,0
2015-11-03,3.91,4.09,3.77,4.01,638333,0
2015-11-04,4.08,4.09,3.78,3.81,372651,0
2015-11-05,3.81,3.97,3.79,3.91,199400,0
2015-11-06,3.86,3.97,3.82,3.95,198200,0
2015-11-09,3.94,3.94,3.77,3.78,195262,0
2015-11-10,3.78,3.86,3.45,3.53,361100,0
2015-11-11,3.51,3.55,3.38,3.42,244400,0
2015-11-12,3.38,3.4,3.14,3.15,280100,0
2015-11-13,3.1,3.16,2.98,2.99,424400,0
2015-11-16,3,3.04,2.84,2.84,342100,0
2015-11-17,2.82,3.05,2.76,2.87,448800,0
2015-11-18,2.87,2.92,2.84,2.92,179200,0
2015-11-19,2.92,2.97,2.87,2.89,247600,0
2015-11-20,2.91,2.94,2.86,2.91,203100,0
2015-11-23,2.9,2.9,2.6,2.62,271300,0
2015-11-24,2.62,2.76,2.58,2.76,199100,0
2015-11-25,2.7,2.79,2.7,2.77,272200,0
2015-11-27,2.77,2.86,2.64,2.66,124700,0
2015-11-30,2.7,2.74,2.58,2.6,734400,0
2015-12-01,2.68,3.98,2.61,3.07,2291117,0
2015-12-02,3.27,3.31,3.05,3.26,657244,0
2015-12-03,3.3,3.4,3.14,3.22,380549,0
2015-12-04,3.21,3.27,2.97,3.05,585800,0
2015-12-07,3.03,3.03,2.85,2.89,286900,0
2015-12-08,2.85,2.85,2.64,2.74,242153,0
2015-12-09,2.73,2.9,2.73,2.81,283600,0
2015-12-10,2.8,2.9,2.69,2.7,319500,0
2015-12-11,2.62,2.81,2.44,2.47,417400,0
2015-12-14,2.5,2.5,2.17,2.4,643034,0
2015-12-15,2.42,2.5,2.35,2.44,798800,0
2015-12-16,2.48,2.6,2.46,2.57,310000,0
2015-12-17,2.55,2.63,2.37,2.37,557600,0
2015-12-18,2.42,2.5,2.12,2.27,5453300,0
2015-12-21,2.34,2.48,2.3,2.47,551500,0
2015-12-22,2.46,2.55,2.39,2.54,345680,0
2015-12-23,2.43,2.66,2.43,2.61,262800,0
2015-12-24,2.55,2.64,2.54,2.59,199859,0
2015-12-28,2.55,2.7,2.54,2.6,220010,0
2015-12-29,2.55,2.85,2.55,2.67,457107,0
2015-12-30,2.64,2.71,2.59,2.62,229903,0
2015-12-31,2.6,2.67,2.56,2.57,252433,0
2016-01-04,2.57,2.59,2.36,2.41,304075,0
2016-01-05,2.45,2.45,2.29,2.3,240189,0
2016-01-06,2.28,2.301,2.16,2.18,441494,0
2016-01-07,2.17,2.2299,2.12,2.16,405073,0
2016-01-08,2.17,2.26,2.16,2.17,439268,0
2016-01-11,2.2,2.22,1.95,2,404906,0
2016-01-12,2.15,3.08,2.07,2.56,2533967,0
2016-01-13,2.5,2.61,2.46,2.48,684752,0
2016-01-14,2.69,3.98,2.5495,3.69,3638095,0
2016-01-15,3.44,4.58,3.41,3.94,4166875,0
2016-01-19,3.9,3.99,3.21,3.74,1682800,0
2016-01-20,3.65,4.35,3.54,4,1303037,0
2016-01-21,4.01,4.23,3.89,4.14,1063389,0
2016-01-22,4.21,4.25,3.9,4,961624,0
2016-01-25,4.05,4.47,4,4.04,957454,0
2016-01-26,4.02,4.09,3.82,4,708623,0
2016-01-27,3.96,4.05,3.92,3.98,437881,0
2016-01-28,4.01,4.0343,3.51,3.73,616391,0
2016-01-29,3.83,3.98,3.74,3.98,676857,0
2016-02-01,3.92,3.99,3.75,3.92,611128,0
2016-02-02,3.86,3.9,3.57,3.69,671260,0
2016-02-03,3.94,4.9,3.84,4.79,3801983,0
2016-02-04,8.85,9.6399,6.79,7.06,17265130,0
2016-02-05,6.66,7.39,6.08,6.99,3796726,0
2016-02-08,6.89,7.5,6.75,7.31,1575076,0
2016-02-09,7.01,7.59,6.9501,7.17,2191567,0
2016-02-10,7.12,7.5,6.82,6.91,2218389,0
2016-02-11,6.59,6.99,6.59,6.81,1045888,0
2016-02-12,6.9,7.05,6.63,7.05,927830,0
2016-02-16,7.08,7.25,6.78,7.02,935746,0
2016-02-17,6.99,7.2,6.52,6.59,1190981,0
2016-02-18,6.59,6.62,5.925,6.23,1069011,0
2016-02-19,6.28,6.436,6.08,6.14,547440,0
2016-02-22,6.18,6.19,5.48,5.49,1100628,0
2016-02-23,5.39,5.75,5.175,5.18,754556,0
2016-02-24,5.13,5.41,5.02,5.17,882338,0
2016-02-25,5.24,5.25,4.88,4.9,861265,0
2016-02-26,4.86,5.16,4.8,4.89,695017,0
2016-02-29,5.0705,5.1,4.61,4.63,880494,0
2016-03-01,4.79,4.8,4.4301,4.52,516338,0
2016-03-02,4.53,5.2299,4.52,4.96,1620271,0
2016-03-03,4.97,5.54,4.94,5.52,2145531,0
2016-03-04,5.65,5.9,5.43,5.48,1576543,0
2016-03-07,5.57,5.63,5.16,5.27,1010583,0
2016-03-08,5.03,5.36,4.82,4.86,1143092,0
2016-03-09,4.85,4.95,4.64,4.71,645934,0
2016-03-10,4.75,4.8899,4.53,4.58,502943,0
2016-03-11,4.74,4.8,4.41,4.52,713002,0
2016-03-14,4.5,4.61,4.28,4.33,490999,0
2016-03-15,4.28,4.325,3.89,4.25,1058510,0
2016-03-16,4.2,4.31,4.015,4.21,647388,0
2016-03-17,4.28,5,4.22,4.8,1593549,0
2016-03-18,4.97,4.97,4.37,4.47,974112,0
2016-03-21,4.56,4.72,4.26,4.32,648225,0
2016-03-22,4.33,4.86,4.31,4.77,1367099,0
2016-03-23,4.75,4.9,4.37,4.57,1304794,0
2016-03-24,4.4,4.73,4.3,4.5,718805,0
2016-03-28,4.59,4.74,4.4,4.61,807417,0
2016-03-29,4.75,4.8162,4.52,4.7,969695,0
2016-03-30,4.71,4.97,4.54,4.7,1595369,0
2016-03-31,4.74,4.85,4.56,4.59,1059369,0
2016-04-01,4.6,4.78,4.45,4.56,777794,0
2016-04-04,4.59,4.73,4.49,4.58,471830,0
2016-04-05,4.54,4.6,4.23,4.31,951381,0
2016-04-06,4.31,4.37,4.178,4.32,478201,0
2016-04-07,4.31,4.35,4.05,4.1,628425,0
2016-04-08,4.07,4.23,4.05,4.12,528580,0
2016-04-11,4.15,4.2,4.01,4.03,485436,0
2016-04-12,4.1,4.54,3.95,4.53,912662,0
2016-04-13,4.56,4.68,4.38,4.42,732411,0
2016-04-14,4.5,4.62,4.4,4.49,471365,0
2016-04-15,4.46,4.5,4.31,4.38,285003,0
2016-04-18,4.38,4.5681,4.29,4.45,417891,0
2016-04-19,4.53,4.55,4.31,4.49,401743,0
2016-04-20,4.55,4.67,4.35,4.41,582000,0
2016-04-21,4.44,4.57,4.3,4.41,493236,0
2016-04-22,4.41,4.55,4.32,4.4,447050,0
2016-04-25,4.4,4.51,4.35,4.46,481325,0
2016-04-26,4.56,5.27,4.46,4.95,4871707,0
2016-04-27,4.86,4.92,4.6,4.75,711118,0
2016-04-28,4.8,4.84,4.64,4.7,657852,0
2016-04-29,4.72,4.72,4.41,4.49,1068900,0
2016-05-02,4.47,4.555,4.31,4.39,422935,0
2016-05-03,4.35,4.5397,4.35,4.47,469630,0
2016-05-04,4.47,4.58,4.3,4.32,416096,0
2016-05-05,4.32,4.42,4.16,4.18,706359,0
2016-05-06,4.15,4.245,4.07,4.24,486338,0
2016-05-09,4.27,4.44,4.1875,4.4,297611,0
2016-05-10,4.48,4.54,4.36,4.51,229997,0
2016-05-11,4.55,4.77,4.4101,4.54,534004,0
2016-05-12,4.53,4.62,4.21,4.25,467154,0
2016-05-13,4.24,4.47,4.21,4.35,410147,0
2016-05-16,4.41,4.59,4.29,4.46,331458,0
2016-05-17,4.47,4.5029,4.26,4.26,358911,0
2016-05-18,4.26,4.45,4.24,4.36,232649,0
2016-05-19,4.33,4.38,4.25,4.3,225032,0
2016-05-20,4.31,4.5,4.3003,4.47,364441,0
2016-05-23,4.45,4.98,4.45,4.74,819720,0
2016-05-24,4.73,4.8499,4.63,4.79,688038,0
2016-05-25,4.87,5.2,4.81,5.15,1179285,0
2016-05-26,5.2,5.2,4.67,4.78,742430,0
2016-05-27,4.76,4.91,4.6568,4.9,386919,0
2016-05-31,4.99,5,4.77,4.86,534763,0
2016-06-01,4.92,4.95,4.69,4.9,369179,0
2016-06-02,4.87,4.87,4.73,4.82,273108,0
2016-06-03,4.84,4.85,4.7,4.72,348257,0
2016-06-06,4.72,4.78,4.585,4.7,321103,0
2016-06-07,4.65,4.77,4.63,4.7,307264,0
2016-06-08,4.72,5.45,4.65,5.05,1454260,0
2016-06-09,4.96,5.34,4.87,5.06,665460,0
2016-06-10,5,5.09,4.9321,5.01,335229,0
2016-06-13,4.96,5.45,4.95,5.24,1454223,0
2016-06-14,5.29,6.5,5.2,6.2,4411937,0
2016-06-15,6.16,6.45,5.8,6.04,1996035,0
2016-06-16,6.04,6.078,5.82,6,734121,0
2016-06-17,6,6.16,5.7,5.77,1152402,0
2016-06-20,5.8,5.91,4.16,4.2,4462181,0
2016-06-21,4.2,4.44,4.05,4.15,1391078,0
2016-06-22,4.11,4.25,3.97,4.15,1152948,0
2016-06-23,4.2,4.37,4.0821,4.26,863729,0
2016-06-24,3.99,4.28,3.99,4.28,1449354,0
2016-06-27,4.22,4.2304,3.83,3.99,711773,0
2016-06-28,4.02,4.13,3.98,4.01,431777,0
2016-06-29,4.08,4.17,4.02,4.07,321076,0
2016-06-30,4.06,4.14,3.96,4,403842,0
2016-07-01,4.01,4.05,3.88,3.91,574887,0
2016-07-05,3.93,3.9692,3.75,3.78,388351,0
2016-07-06,3.75,3.947,3.67,3.86,965804,0
2016-07-07,3.86,3.96,3.79,3.82,388328,0
2016-07-08,3.85,4.05,3.815,3.96,663389,0
2016-07-11,4.03,4.05,3.95,3.98,349498,0
2016-07-12,4,4.13,3.98,4.02,477244,0
2016-07-13,4.04,4.08,3.92,3.96,452815,0
2016-07-14,3.95,4.05,3.8975,3.93,306044,0
2016-07-15,4.01,4.0101,3.9,3.97,255334,0
2016-07-18,4.06,4.07,3.9433,3.98,242113,0
2016-07-19,3.99,4,3.93,3.96,181846,0
2016-07-20,4.01,4.16,3.9507,4.04,295303,0
2016-07-21,4.04,4.19,4.03,4.09,340109,0
2016-07-22,4.0821,4.64,4.0717,4.36,704486,0
2016-07-25,4.4,4.52,4.16,4.23,543185,0
2016-07-26,4.26,4.37,4.17,4.22,258524,0
2016-07-27,4.23,4.2999,4.18,4.21,160389,0
2016-07-28,4.16,4.27,4.16,4.23,124890,0
2016-07-29,4.12,4.4,4.11,4.33,297715,0
2016-08-01,2.37,2.61,2.14,2.43,3028086,0
2016-08-02,2.4,2.53,2.3,2.43,1158999,0
2016-08-03,2.4,2.45,2.27,2.34,914608,0
2016-08-04,2.24,2.39,2.18,2.29,806718,0
2016-08-05,2.34,2.48,2.28,2.39,826107,0
2016-08-08,2.47,2.6199,2.4325,2.5,753473,0
2016-08-09,2.52,2.66,2.48,2.64,906749,0
2016-08-10,2.67,2.89,2.57,2.81,1188195,0
2016-08-11,2.88,2.93,2.76,2.82,1087327,0
2016-08-12,2.85,2.85,2.65,2.72,873001,0
2016-08-15,2.71,2.76,2.62,2.69,430703,0
2016-08-16,2.71,2.8,2.62,2.74,607143,0
2016-08-17,2.71,2.78,2.66,2.66,461002,0
2016-08-18,2.66,2.71,2.54,2.6,586280,0
2016-08-19,2.6,2.64,2.56,2.62,230742,0
2016-08-22,2.53,2.62,2.53,2.61,196081,0
2016-08-23,2.6,2.73,2.5801,2.72,265294,0
2016-08-24,2.67,2.92,2.67,2.75,886723,0
2016-08-25,2.72,2.77,2.68,2.72,243295,0
2016-08-26,2.72,2.85,2.67,2.71,256842,0
2016-08-29,2.7,2.86,2.69,2.79,231387,0
2016-08-30,2.8,2.81,2.66,2.75,377980,0
2016-08-31,2.66,2.68,2.51,2.65,466771,0
2016-09-01,2.69,2.69,2.58,2.59,154992,0
2016-09-02,2.62,2.75,2.6,2.75,385739,0
2016-09-06,2.75,2.79,2.62,2.63,423628,0
2016-09-07,2.61,2.7,2.54,2.64,289351,0
2016-09-08,2.64,2.74,2.61,2.74,164632,0
2016-09-09,2.76,3.17,2.22,2.37,2415159,0
2016-09-12,2.34,2.59,2.34,2.59,899536,0
2016-09-13,2.6,2.77,2.46,2.72,786863,0
2016-09-14,2.79,2.84,2.61,2.62,482834,0
2016-09-15,2.66,2.75,2.53,2.63,572949,0
2016-09-16,2.67,2.73,2.5,2.58,593635,0
2016-09-19,2.65,2.67,2.54,2.64,295974,0
2016-09-20,2.65,2.86,2.64,2.82,671759,0
2016-09-21,2.78,3.4,2.78,3.23,2643574,0
2016-09-22,3.35,3.48,3.12,3.27,1073634,0
2016-09-23,3.26,3.38,3.15,3.15,668670,0
2016-09-26,3.08,3.1,2.89,2.99,614570,0
2016-09-27,3.06,3.18,2.93,3.13,428767,0
2016-09-28,3.16,3.4,3.08,3.26,803517,0
2016-09-29,3.34,3.38,3.11,3.17,459009,0
2016-09-30,3.18,3.2199,3.04,3.06,579866,0
2016-10-03,4.81,5.13,3.96,4.1,9321319,0
2016-10-04,4.19,4.19,3.8,3.83,1458952,0
2016-10-05,3.83,3.88,3.53,3.72,854656,0
2016-10-06,3.76,3.93,3.6801,3.78,510552,0
2016-10-07,3.8,4.02,3.79,3.97,606832,0
2016-10-10,4.02,4.0745,3.91,3.99,384653,0
2016-10-11,3.99,4.05,3.8401,3.9,894177,0
2016-10-12,3.89,3.897,3.78,3.82,253798,0
2016-10-13,3.79,3.9711,3.71,3.89,361530,0
2016-10-14,3.95,3.95,3.6,3.71,585254,0
2016-10-17,3.65,3.75,3.35,3.35,528931,0
2016-10-18,3.5,3.65,3.3,3.6,863257,0
2016-10-19,3.6,3.6,3.4,3.45,239753,0
2016-10-20,3.45,3.45,3.25,3.35,469825,0
2016-10-21,3.3,3.3,3.1,3.15,478693,0
2016-10-24,3.25,3.25,3.1,3.2,336150,0
2016-10-25,3.1,3.1501,3,3.15,334185,0
2016-10-26,3.12,3.2,3.05,3.15,304028,0
2016-10-27,3.15,3.2,3,3,203765,0
2016-10-28,3,3.1,2.95,3.05,389616,0
2016-10-31,2.95,3.1,2.95,3.05,347484,0
2016-11-01,3.01,3.1,2.95,3.05,244801,0
2016-11-02,3.05,3.05,2.95,2.95,187511,0
2016-11-03,3,3,2.95,2.95,169345,0
2016-11-04,2.95,3,2.9,2.95,189644,0
2016-11-07,2.95,3.25,2.95,3.05,338707,0
2016-11-08,3.05,3.2,2.95,3.05,249537,0
2016-11-09,3,3.1,2.95,3.1,274005,0
2016-11-10,3,3.1,2.95,3.1,312550,0
2016-11-11,3.05,3.5,3,3.3,801595,0
2016-11-14,3.36,3.4,3.2,3.25,289321,0
2016-11-15,3.2,3.45,3.1,3.25,339602,0
2016-11-16,3.25,3.3939,3.2,3.3,304665,0
2016-11-17,3.25,3.4,3.2,3.4,336030,0
2016-11-18,3.4,3.4,3.275,3.35,319718,0
2016-11-21,3.45,3.45,3.2,3.35,415005,0
2016-11-22,3.3,3.3999,3.225,3.35,328959,0
2016-11-23,3.25,3.4,3.1,3.25,296523,0
2016-11-25,3.25,3.25,3.15,3.2,71451,0
2016-11-28,3.2,3.25,3.1,3.2,176768,0
2016-11-29,3.15,3.2,3.1,3.15,165100,0
2016-11-30,3.25,3.25,3.1,3.15,190180,0
2016-12-01,3.1,3.15,3.1,3.1,122187,0
2016-12-02,3.1,3.2,3.05,3.15,215554,0
2016-12-05,3.2,3.5,3.2,3.5,546770,0
2016-12-06,3.4,3.5,3.4,3.4,261672,0
2016-12-07,3.3,3.4939,3.25,3.25,128823,0
2016-12-08,3.2,3.3,3.2,3.3,208413,0
2016-12-09,3.3,3.45,2.1,2.75,3014011,0
2016-12-12,2.6,2.7,2.4,2.55,878391,0
2016-12-13,2.5,2.55,2.25,2.4,1366268,0
2016-12-14,2.4,2.4,2.2,2.25,615755,0
2016-12-15,2.3,2.45,2.25,2.4,347420,0
2016-12-16,2.35,2.45,2.35,2.45,477999,0
2016-12-19,2.4,2.45,2.35,2.4,322670,0
2016-12-20,2.45,2.5,2.4,2.5,232991,0
2016-12-21,2.45,2.5,2.45,2.45,255943,0
2016-12-22,2.45,2.475,2.3,2.3,233114,0
2016-12-23,2.3,2.35,2.25,2.3,218096,0
2016-12-27,2.3,2.35,2.25,2.3,284430,0
2016-12-28,2.25,2.3,2.2,2.2,350251,0
2016-12-29,2.2,2.295,2.2,2.25,492369,0
2016-12-30,2.25,2.25,2.1,2.2,597386,0
2017-01-03,2.2,2.2,2.1,2.2,399622,0
2017-01-04,2.15,2.6,2.15,2.6,619811,0
2017-01-05,2.61,2.75,2.55,2.55,374495,0
2017-01-06,2.5,2.55,2.437,2.45,129949,0
2017-01-09,2.45,2.45,2.35,2.35,130656,0
2017-01-10,2.3,2.4,2.3,2.35,158911,0
2017-01-11,2.35,2.45,2.3,2.45,165566,0
2017-01-12,2.4,2.5,2.4,2.4,139419,0
2017-01-13,2.4,2.4,2.35,2.35,231463,0
2017-01-17,2.35,2.5,2.35,2.45,220555,0
2017-01-18,2.45,2.55,2.45,2.5,326889,0
2017-01-19,2.55,2.55,2.35,2.35,257885,0
2017-01-20,2.35,2.4,2.3,2.3,201459,0
2017-01-23,2.3,2.35,2.15,2.3,301581,0
2017-01-24,2.3,2.35,2.25,2.35,233078,0
2017-01-25,2.3,2.4,2.25,2.4,152457,0
2017-01-26,2.4,2.55,2.4,2.5,323883,0
2017-01-27,2.55,2.55,2.45,2.45,136380,0
2017-01-30,2.45,2.55,2.35,2.4,151933,0
2017-01-31,2.45,2.6,2.4,2.6,376269,0
2017-02-01,2.55,2.6,2.425,2.45,275797,0
2017-02-02,2.45,2.4925,2.4,2.4,132072,0
2017-02-03,2.4,2.4771,2.35,2.45,142151,0
2017-02-06,2.5,2.5,2.4,2.4,357105,0
2017-02-07,2.35,2.45,2.3,2.3,360628,0
2017-02-08,2.35,2.4,2.25,2.25,328062,0
2017-02-09,2.25,2.4,2.225,2.35,214601,0
2017-02-10,2.3,2.35,2.25,2.3,172170,0
2017-02-13,2.25,2.325,2.25,2.25,229893,0
2017-02-14,2.25,2.35,2.15,2.3,394308,0
2017-02-15,2.35,2.35,2.3,2.35,54578,0
2017-02-16,2.3,2.35,2.25,2.3,121435,0
2017-02-17,2.35,2.4,2.3,2.4,221896,0
2017-02-21,2.39,2.4,2.25,2.35,113464,0
2017-02-22,2.3,2.45,2.3,2.45,211292,0
2017-02-23,2.45,2.45,2.35,2.35,157411,0
2017-02-24,2.35,2.45,2.35,2.35,146145,0
2017-02-27,2.3,2.35,2.25,2.3,248824,0
2017-02-28,2.25,2.3,2.2,2.25,252678,0
2017-03-01,2.25,2.3,2.25,2.25,179630,0
2017-03-02,2.25,2.325,2.2,2.2,193131,0
2017-03-03,2.2,2.25,2.2,2.24,167532,0
2017-03-06,2.2,2.25,2.15,2.2,144434,0
2017-03-07,2.2,2.3,2.2,2.25,132894,0
2017-03-08,2.25,2.3,2.2,2.25,96071,0
2017-03-09,2.25,2.3,2.2,2.2,137426,0
2017-03-10,2.2,2.25,2.2,2.2,120099,0
2017-03-13,2.2,2.25,2.2,2.2,153337,0
2017-03-14,2.2,2.25,2.2,2.2,133386,0
2017-03-15,2.2,2.25,2.2,2.2,77618,0
2017-03-16,2.25,2.25,2.2,2.25,163131,0
2017-03-17,2.2,2.3,2.15,2.15,285347,0
2017-03-20,2.15,2.2,2.15,2.15,183448,0
2017-03-21,2.2,2.2,2.1,2.15,163315,0
2017-03-22,2.15,2.2,2.1,2.1,168789,0
2017-03-23,2.15,2.15,1.7,2.1,975886,0
2017-03-24,2.05,2.05,1.9,1.9,210141,0
2017-03-27,1.95,1.95,1.75,1.85,375186,0
2017-03-28,1.85,1.9,1.85,1.85,129051,0
2017-03-29,1.85,2.05,1.85,2,289396,0
2017-03-30,2.05,2.3,2.025,2.25,314146,0
2017-03-31,2.3,2.3,2.15,2.3,217963,0
2017-04-03,2.3,2.4,2.25,2.35,183169,0
2017-04-04,2.4,2.4,2.15,2.2,187525,0
2017-04-05,2.2,2.25,2.15,2.15,109112,0
2017-04-06,2.15,2.3,2.1,2.3,161744,0
2017-04-07,2.25,2.3,2.2,2.2,68408,0
2017-04-10,2.2,2.35,2.15,2.15,169520,0
2017-04-11,2.15,2.2,2.15,2.15,130538,0
2017-04-12,2.2,2.25,2.1,2.1,123502,0
2017-04-13,2.1,2.25,2.025,2.15,174675,0
2017-04-17,2.2,2.3,2.175,2.25,154228,0
2017-04-18,2.25,2.45,2.175,2.4,525312,0
2017-04-19,2.4,2.8,2.3,2.75,1494040,0
2017-04-20,2.7,3.45,2.6,3.05,2700523,0
2017-04-21,3,3.2,2.75,3.1,1076244,0
2017-04-24,3.15,3.4,3.05,3.25,798382,0
2017-04-25,3.3,3.4,2.95,3.35,887497,0
2017-04-26,3.45,3.45,3.2,3.35,357754,0
2017-04-27,3.45,3.45,3.3,3.35,453500,0
2017-04-28,3.3,3.35,3.2,3.3,329689,0
2017-05-01,3.35,3.5,3.15,3.3,379874,0
2017-05-02,3.25,3.35,3.2,3.35,335289,0
2017-05-03,3.3,3.349,3.25,3.3,162465,0
2017-05-04,3.25,3.3,2.8,3,825511,0
2017-05-05,3,3.25,3,3.15,168066,0
2017-05-08,3.05,3.2,2.9,3.1,382395,0
2017-05-09,3.05,3.2,2.95,3.2,204352,0
2017-05-10,3.2,3.4,3.1,3.2,400440,0
2017-05-11,3.2,3.3,3.1,3.25,165412,0
2017-05-12,3.2,3.4,3.2,3.35,378151,0
2017-05-15,3.4,3.6,3.3501,3.58,696763,0
2017-05-16,3.6,3.65,3.5,3.5,303387,0
2017-05-17,3.45,3.5,3.2,3.25,195386,0
2017-05-18,3.25,3.35,3.1,3.35,237699,0
2017-05-19,3.45,3.55,3.25,3.4,241244,0
2017-05-22,3.4,3.45,3.35,3.45,212755,0
2017-05-23,3.4,3.75,3.35,3.7,370780,0
2017-05-24,3.75,3.95,3.6,3.65,405945,0
2017-05-25,3.6,3.7,3.55,3.65,307905,0
2017-05-26,3.6,3.65,3.55,3.65,129086,0
2017-05-30,3.6,3.7,3.425,3.55,303091,0
2017-05-31,3.5,3.5,3.3499,3.4,210923,0
2017-06-01,3.55,3.8,3.525,3.7,723946,0
2017-06-02,3.85,3.95,3.75,3.85,685424,0
2017-06-05,3.95,5,3.9,4.5,2989116,0
2017-06-06,4.55,4.9,4.45,4.8,1348405,0
2017-06-07,4.9,5.35,4.85,5.15,1926597,0
2017-06-08,5.3,5.4,5.2,5.3,1252531,0
2017-06-09,5.4,5.4,4.9,5.05,1134936,0
2017-06-12,5,5.3,4.95,5.05,795716,0
2017-06-13,5.05,5.2,4.9,5.1,610527,0
2017-06-14,5.1,5.2,4.4,4.55,810721,0
2017-06-15,4.4,4.5,4.35,4.45,605391,0
2017-06-16,4.35,4.95,4.35,4.9,1403736,0
2017-06-19,4.85,4.9,4.6,4.85,361997,0
2017-06-20,4.9,5,4.45,4.65,754563,0
2017-06-21,4.55,4.75,4.55,4.7,172725,0
2017-06-22,4.65,4.85,4.45,4.85,542998,0
2017-06-23,4.8,5,4.75,4.95,1059967,0
2017-06-26,5.15,5.15,4.85,5,495635,0
2017-06-27,4.95,5.05,4.8,4.85,355912,0
2017-06-28,4.85,5.05,4.65,5,401648,0
2017-06-29,4.72,4.8,4.45,4.65,806389,0
2017-06-30,4.65,4.6793,4.5,4.55,279601,0
2017-07-03,4.55,4.6,4.3,4.55,228858,0
2017-07-05,4.4,4.55,4.3,4.5,287065,0
2017-07-06,4.55,4.6,4.45,4.45,153363,0
2017-07-07,4.6,4.65,4.3895,4.65,183041,0
2017-07-10,4.65,4.75,4.55,4.65,174414,0
2017-07-11,4.7,4.85,4.65,4.75,187691,0
2017-07-12,4.7,4.85,4.65,4.75,276022,0
2017-07-13,4.65,4.85,4.65,4.75,213812,0
2017-07-14,4.7,4.75,4.5,4.6,262415,0
2017-07-17,3.5,4.25,3.45,4.05,789732,0
2017-07-18,4.05,4.25,4.05,4.1,276200,0
2017-07-19,4.1,4.1,3.8,3.9,385450,0
2017-07-20,4,4.1,3.65,3.75,291761,0
2017-07-21,3.85,3.9,3.55,3.85,409718,0
2017-07-24,3.75,3.825,3.55,3.75,544534,0
2017-07-25,3.7,3.9,3.5,3.65,607882,0
2017-07-26,3.6,3.7,3.5,3.5,192714,0
2017-07-27,3.5,3.6,3.45,3.5,160292,0
2017-07-28,3.5,3.75,3.45,3.6,225863,0
2017-07-31,3.55,3.6,3.45,3.45,133732,0
2017-08-01,3.45,3.55,3.35,3.5,203830,0
2017-08-02,3.45,3.7,3.45,3.55,185267,0
2017-08-03,3.5,3.641,3.45,3.55,100838,0
2017-08-04,3.5,3.75,3.5,3.7,129960,0
2017-08-07,3.65,3.8,3.6,3.65,79211,0
2017-08-08,3.65,3.7,3.45,3.5,165367,0
2017-08-09,3.35,3.5,3.35,3.4,141461,0
2017-08-10,3.35,3.55,3.35,3.4,182024,0
2017-08-11,3.3,3.6,3,3.6,207004,0
2017-08-14,3.9,3.9,3.65,3.75,138992,0
2017-08-15,3.65,3.7435,3.35,3.65,108683,0
2017-08-16,3.7,3.7,3.575,3.65,87087,0
2017-08-17,3.6,3.65,3.5,3.5,98897,0
2017-08-18,3.45,3.8,3.4,3.75,257118,0
2017-08-21,3.85,4,3.4,3.4,332335,0
2017-08-22,3.5,3.6,3.4,3.5,120176,0
2017-08-23,3.5,3.65,3.4,3.5,164380,0
2017-08-24,3.45,3.65,3.45,3.6,64557,0
2017-08-25,3.65,3.85,3.55,3.65,209499,0
2017-08-28,3.6,3.75,3.6,3.75,79399,0
2017-08-29,3.65,3.75,3.65,3.75,62781,0
2017-08-30,3.65,3.8,3.65,3.8,153782,0
2017-08-31,3.7,4,3.7,4,201156,0
2017-09-01,4,4,3.85,3.95,135542,0
2017-09-05,3.85,4.2,3.85,4.1,410197,0
2017-09-06,4.1,4.1773,3.85,4,169804,0
2017-09-07,3.95,4.05,3.85,4,84544,0
2017-09-08,4,4.05,3.85,3.9,128468,0
2017-09-11,3.95,4.05,3.9,4,238515,0
2017-09-12,4.05,4.8,4.0054,4.25,839071,0
2017-09-13,4.15,4.425,4.05,4.25,314770,0
2017-09-14,4.1,4.25,4.1,4.15,118166,0
2017-09-15,4.25,4.55,3.95,3.95,547556,0
2017-09-18,4.05,4.35,4.05,4.3,299846,0
2017-09-19,4.35,4.4,4.2,4.3,155880,0
2017-09-20,4.25,4.4,4.05,4.2,211780,0
2017-09-21,4.15,4.2,4.05,4.1,166924,0
2017-09-22,4.05,4.1,4,4.05,109550,0
2017-09-25,4,4,3.9,3.9,183193,0
2017-09-26,4,4,3.85,3.9,154008,0
2017-09-27,3.9,4.15,3.75,4.1,186290,0
2017-09-28,4.1,4.25,3.95,4,298812,0
2017-09-29,3.95,4,3.8,3.9,114795,0
2017-10-02,5.1,6.36,4.7,5.55,3637371,0
2017-10-03,5.45,5.8,5.2,5.65,1120015,0
2017-10-04,5.6,7.5,5.6,7.5,2414069,0
2017-10-05,7.25,8.45,6.905,7.2,3577957,0
2017-10-06,7.2,8.2,7.15,8.15,1386201,0
2017-10-09,8.125,8.4291,7.6,7.9,2032402,0
2017-10-10,7.95,8.2,7.4,8.05,1485807,0
2017-10-11,8.15,8.16,7.65,8.05,920968,0
2017-10-12,7.9,8.7,7.8,8.25,1205999,0
2017-10-13,8.25,8.25,6.2,7,2372666,0
2017-10-16,8.1,8.2,6.15,6.5,3176139,0
2017-10-17,6.3,6.4,5.4,5.7,1944718,0
2017-10-18,5.9,5.9383,4.85,5.1,1703065,0
2017-10-19,5.1,6,4.45,5.8,2422925,0
2017-10-20,5.65,5.9,5.05,5.7,1322549,0
2017-10-23,5.7,5.7,5.35,5.4,421254,0
2017-10-24,5.3,5.5,5.15,5.2,430126,0
2017-10-25,5.15,5.2,5.05,5.2,330333,0
2017-10-26,5.15,5.2886,5.1,5.2,331019,0
2017-10-27,5.2,5.25,5.0501,5.2,621428,0
2017-10-30,5,5.2,5,5.1,244205,0
2017-10-31,5.2,5.2,5.1,5.15,221137,0
2017-11-01,5.2,5.2,4.85,4.95,396767,0
2017-11-02,4.9,5.05,4.85,4.9,178211,0
2017-11-03,4.9,5.0499,4.85,4.95,172815,0
2017-11-06,4.85,5.05,4.85,4.95,309145,0
2017-11-07,4.95,4.95,4.7,4.75,224953,0
2017-11-08,4.65,5,4.65,5,211722,0
2017-11-09,4.85,4.95,4.55,4.65,421732,0
2017-11-10,4.65,4.95,4.65,4.8,184910,0
