Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.52,4.52,4.32,4.44,14650,0
2005-02-28,4.4,4.52,4.32,4.48,6475,0
2005-03-01,4.52,4.52,4.16,4.36,18525,0
2005-03-02,4.2,4.52,4.2,4.48,1900,0
2005-03-03,4.48,4.48,4.28,4.4,12025,0
2005-03-04,4.4,4.52,4.28,4.28,8900,0
2005-03-07,4.28,4.32,4.24,4.24,10625,0
2005-03-08,4.2,4.36,4.16,4.36,16200,0
2005-03-09,4.28,4.44,4.16,4.28,8850,0
2005-03-10,4.32,4.4,4.16,4.24,7425,0
2005-03-11,4.2,4.32,4.2,4.32,3525,0
2005-03-14,4.4,4.4,4.24,4.28,4675,0
2005-03-15,4.36,4.36,4.2,4.36,8500,0
2005-03-16,4.44,4.44,4.28,4.28,9250,0
2005-03-17,4.36,4.4,4.28,4.28,2875,0
2005-03-18,4.2,4.24,4.2,4.2,3350,0
2005-03-21,4.32,4.4,4.32,4.32,1875,0
2005-03-22,4.32,4.44,4.24,4.28,8650,0
2005-03-23,4.4,4.4,4.24,4.36,5800,0
2005-03-24,4.4,4.84,4.4,4.76,31375,0
2005-03-28,4.96,4.96,4.48,4.6,15400,0
2005-03-29,4.44,4.68,4.36,4.68,19375,0
2005-03-30,4.68,4.76,4.52,4.76,12500,0
2005-03-31,4.48,4.48,4.04,4.08,39200,0
2005-04-01,4.2,4.52,4.08,4.08,19550,0
2005-04-04,4.16,4.44,4,4.08,16400,0
2005-04-05,4.32,4.32,4.12,4.2,14525,0
2005-04-06,4.52,4.52,4,4,15400,0
2005-04-07,4.12,4.12,3.84,4,68700,0
2005-04-08,4.04,4.2,3.96,4,18575,0
2005-04-11,4,4.12,3.88,4,13675,0
2005-04-12,3.96,4,3.92,4,3425,0
2005-04-13,3.96,3.96,3.8,3.8,12575,0
2005-04-14,3.8,4,3.8,3.92,10750,0
2005-04-15,4.08,4.08,3.88,3.88,6425,0
2005-04-18,3.88,3.88,3.6,3.68,7275,0
2005-04-19,3.64,3.76,3.56,3.6,7725,0
2005-04-20,3.64,3.88,3.64,3.88,5725,0
2005-04-21,3.96,3.96,3.6,3.88,3750,0
2005-04-22,3.8,3.92,3.8,3.8,13525,0
2005-04-25,3.8,3.84,3.72,3.76,11050,0
2005-04-26,3.76,3.76,3.4,3.76,25325,0
2005-04-27,3.76,3.96,3.6,3.84,8425,0
2005-04-28,3.92,3.92,3.64,3.64,12675,0
2005-04-29,3.72,3.76,2.76,3.12,106800,0
2005-05-02,3.2,3.4,3.08,3.12,28925,0
2005-05-03,3.2,3.2,2.8,2.8,47925,0
2005-05-04,2.84,3.12,2.76,2.88,35175,0
2005-05-05,2.88,3,2.8,2.88,14400,0
2005-05-06,3.04,3.08,2.96,3,13475,0
2005-05-09,2.84,3,2.84,2.88,11725,0
2005-05-10,2.88,3.04,2.88,3,16025,0
2005-05-11,3,3.08,2.92,3.04,29200,0
2005-05-12,3.04,3.04,2.8,2.8,15125,0
2005-05-13,2.4,2.52,1.96,2.12,212450,0
2005-05-16,2.08,2.4,2,2,69675,0
2005-05-17,2.08,2.08,1.84,1.88,143050,0
2005-05-18,2,2.08,1.88,2,97275,0
2005-05-19,2.04,2.08,1.88,1.92,53550,0
2005-05-20,2,2.08,1.92,2.08,31725,0
2005-05-23,2.08,2.36,2.08,2.2,38350,0
2005-05-24,2.36,2.48,2.2,2.48,12800,0
2005-05-25,2.48,2.72,2.48,2.72,17550,0
2005-05-26,2.72,2.8,2.6,2.6,26650,0
2005-05-27,2.72,2.8,2.68,2.76,21850,0
2005-05-31,2.72,2.76,2.68,2.68,12725,0
2005-06-01,2.72,2.76,2.68,2.72,27075,0
2005-06-02,2.68,2.72,2.48,2.64,5350,0
2005-06-03,2.6,2.68,2.44,2.56,7150,0
2005-06-06,2.48,2.48,2.2,2.36,45225,0
2005-06-07,2.24,2.6,2.24,2.24,5025,0
2005-06-08,2.24,2.28,2,2,54775,0
2005-06-09,2,2.6,2,2.6,44700,0
2005-06-10,2.2,2.36,2.2,2.36,2625,0
2005-06-13,2.28,2.36,2.28,2.32,3175,0
2005-06-14,2.28,2.36,2.24,2.36,2100,0
2005-06-15,2.36,2.36,2.12,2.24,7100,0
2005-06-16,2.24,2.36,2.12,2.36,3925,0
2005-06-17,2.36,2.4,2.08,2.08,47550,0
2005-06-20,2.12,2.24,2.04,2.2,26375,0
2005-06-21,2.2,2.32,2.12,2.28,6150,0
2005-06-22,2.28,2.28,2.2,2.24,5325,0
2005-06-23,2.28,2.52,2.2,2.36,20125,0
2005-06-24,2.4,2.44,2.2,2.32,8750,0
2005-06-27,2.36,2.36,2.16,2.28,18875,0
2005-06-28,2.32,2.32,2.16,2.2,10025,0
2005-06-29,2.2,2.24,2.08,2.24,12675,0
2005-06-30,2.24,2.28,2.12,2.28,9025,0
2005-07-01,2.2,2.28,2.16,2.28,250,0
2005-07-05,2.28,2.4,2.08,2.32,20525,0
2005-07-06,2.4,2.48,2.32,2.32,12375,0
2005-07-07,2.36,2.36,2.2,2.36,5525,0
2005-07-08,2.36,2.48,2.36,2.4,3950,0
2005-07-11,2.4,2.44,2.4,2.44,10250,0
2005-07-12,2.44,2.44,2.32,2.32,3175,0
2005-07-13,2.32,2.44,2.32,2.32,6850,0
2005-07-14,2.28,2.52,2.24,2.44,13000,0
2005-07-15,2.48,2.64,2.44,2.6,19775,0
2005-07-18,2.6,2.64,2.56,2.56,4675,0
2005-07-19,2.56,2.64,2.44,2.52,12775,0
2005-07-20,2.64,2.64,2.32,2.36,26500,0
2005-07-21,2.36,2.36,2.28,2.36,9325,0
2005-07-22,2.36,2.36,2.32,2.32,1725,0
2005-07-25,2.32,2.32,2.2,2.32,7125,0
2005-07-26,2.2,2.36,2.2,2.36,8500,0
2005-07-27,2.36,2.36,2.12,2.2,17075,0
2005-07-28,2.16,2.2,1.88,1.92,44850,0
2005-07-29,2,2.28,1.96,2.28,30450,0
2005-08-01,2.32,2.32,2.04,2.16,12525,0
2005-08-02,2.2,2.32,2.2,2.28,8950,0
2005-08-03,2.28,2.28,2.24,2.24,6000,0
2005-08-04,2.28,2.32,2.24,2.32,1750,0
2005-08-05,2.32,2.44,2.28,2.4,12100,0
2005-08-08,2.4,2.4,2.36,2.36,1450,0
2005-08-09,2.36,2.56,2.36,2.52,11900,0
2005-08-10,2.52,2.6,2.44,2.44,17075,0
2005-08-11,2.4,2.4,2.24,2.28,24100,0
2005-08-12,2.24,2.28,2.24,2.24,875,0
2005-08-15,2.28,2.6,2.28,2.52,24900,0
2005-08-16,2.32,2.48,2.32,2.4,17625,0
2005-08-17,2.28,2.4,2.24,2.32,13425,0
2005-08-18,2.32,2.52,2.32,2.44,31750,0
2005-08-19,2.48,2.48,2.32,2.36,6725,0
2005-08-22,2.32,2.36,2.32,2.36,1100,0
2005-08-23,2.32,2.36,2.32,2.32,24150,0
2005-08-24,2.32,2.36,2.24,2.28,16975,0
2005-08-25,2.24,2.4,2.24,2.4,10500,0
2005-08-26,2.36,2.44,2.24,2.28,17150,0
2005-08-29,2.28,2.28,2.2,2.28,20025,0
2005-08-30,2.28,2.28,2.2,2.28,1150,0
2005-08-31,2.24,2.28,2.2,2.24,5625,0
2005-09-01,2.2,2.24,2.16,2.24,5925,0
2005-09-02,2.2,2.32,2.2,2.32,1400,0
2005-09-06,2.36,2.4,2.28,2.36,22775,0
2005-09-07,2.36,2.48,2.28,2.44,9125,0
2005-09-08,2.48,2.56,2.44,2.48,14700,0
2005-09-09,2.44,2.56,2.44,2.52,7400,0
2005-09-12,2.48,2.56,2.48,2.52,10050,0
2005-09-13,2.6,2.6,2.52,2.56,6150,0
2005-09-14,2.52,2.52,2.4,2.44,15200,0
2005-09-15,2.48,2.48,2.32,2.48,11525,0
2005-09-19,2.4,2.48,2.32,2.44,19525,0
2005-09-20,2.56,2.56,2.28,2.28,7225,0
2005-09-21,2.24,2.44,2.2,2.36,19350,0
2005-09-22,2.32,2.32,2.24,2.28,6150,0
2005-09-23,2.56,2.6,2.36,2.4,11475,0
2005-09-26,2.56,2.56,2.4,2.56,5100,0
2005-09-27,2.64,2.64,2.4,2.4,2700,0
2005-09-28,2.36,2.6,2.36,2.52,10350,0
2005-09-29,2.52,2.6,2.32,2.6,16475,0
2005-09-30,2.6,3.32,2.56,3.2,218825,0
2005-10-03,3.32,3.6,3.2,3.24,109900,0
2005-10-04,3.52,3.92,3.4,3.56,140500,0
2005-10-05,3.64,3.64,3.2,3.24,80175,0
2005-10-06,3.2,3.2,2.6,2.72,79075,0
2005-10-07,2.72,2.8,2.44,2.64,21850,0
2005-10-10,2.48,2.56,2.32,2.44,28875,0
2005-10-11,2.32,2.44,2.24,2.36,45550,0
2005-10-12,2.24,2.52,2.24,2.52,32925,0
2005-10-13,2.44,2.8,2.44,2.68,14625,0
2005-10-14,2.88,2.88,2.64,2.84,3475,0
2005-10-17,2.76,2.84,2.6,2.76,3600,0
2005-10-18,2.76,2.76,2.48,2.6,8025,0
2005-10-19,2.48,2.72,2.48,2.72,2225,0
2005-10-20,2.72,2.72,2.56,2.6,4925,0
2005-10-21,2.56,2.56,2.52,2.56,1350,0
2005-10-24,2.68,2.76,2.68,2.76,5125,0
2005-10-25,2.52,2.76,2.52,2.68,6900,0
2005-10-26,2.64,2.64,2.44,2.6,11125,0
2005-10-27,2.68,2.76,2.6,2.68,7875,0
2005-10-28,2.72,2.8,2.72,2.72,8475,0
2005-10-31,2.72,2.72,2.56,2.68,7675,0
2005-11-01,2.64,2.72,2.64,2.72,8500,0
2005-11-02,2.64,2.8,2.64,2.72,11850,0
2005-11-03,2.76,2.92,2.76,2.8,7100,0
2005-11-04,2.88,2.96,2.68,2.76,12000,0
2005-11-07,2.68,2.8,2.64,2.68,9525,0
2005-11-08,2.76,2.8,2.68,2.68,11500,0
2005-11-09,2.68,3.08,2.68,2.92,18625,0
2005-11-10,3.04,3.04,2.88,2.88,5525,0
2005-11-11,2.96,3.12,2.92,3.08,9450,0
2005-11-14,3.16,3.16,2.84,3,10575,0
2005-11-15,3,3.16,2.92,3.16,10750,0
2005-11-16,3.04,3.2,3.04,3.2,9625,0
2005-11-17,3.2,3.2,3.08,3.16,3200,0
2005-11-18,3.16,3.16,2.88,3,7950,0
2005-11-21,2.88,3.04,2.8,3.04,11325,0
2005-11-22,3.16,3.16,2.92,2.96,7625,0
2005-11-23,2.88,3,2.84,3,5125,0
2005-11-25,2.96,2.96,2.88,2.96,125,0
2005-11-28,3.04,3.2,2.96,2.96,9200,0
2005-11-29,2.96,3.08,2.92,2.96,1675,0
2005-11-30,2.92,3.08,2.84,3,29850,0
2005-12-01,2.92,3.12,2.8,3,2725,0
2005-12-02,3,3.08,2.88,3.08,1500,0
2005-12-05,2.88,3.08,2.84,3,7700,0
2005-12-06,3,3.2,3,3.08,14350,0
2005-12-07,3.08,3.12,2.8,2.92,20325,0
2005-12-08,2.92,3,2.8,2.8,5100,0
2005-12-09,2.72,2.88,2.72,2.88,4725,0
2005-12-12,3,3.04,2.88,2.96,5975,0
2005-12-13,2.84,2.96,2.72,2.96,7925,0
2005-12-14,2.88,2.88,2.72,2.76,9950,0
2005-12-15,2.72,2.88,2.68,2.8,1400,0
2005-12-16,2.76,2.8,2.76,2.8,2950,0
2005-12-19,2.8,2.8,2.76,2.8,2675,0
2005-12-20,2.76,2.84,2.72,2.84,2125,0
2005-12-21,2.8,2.8,2.68,2.76,36450,0
2005-12-22,2.76,2.76,2.68,2.72,3950,0
2005-12-23,2.76,2.76,2.68,2.72,10150,0
2005-12-27,2.68,2.8,2.68,2.68,15575,0
2005-12-28,2.68,2.76,2.68,2.76,5650,0
2005-12-29,2.68,2.72,2.68,2.68,3525,0
2005-12-30,2.68,2.8,2.68,2.72,17925,0
2006-01-03,2.76,2.96,2.68,2.92,48075,0
2006-01-04,3,3,2.88,3,4250,0
2006-01-05,2.96,2.96,2.88,2.92,3175,0
2006-01-06,3.08,3.08,2.84,2.84,3900,0
2006-01-09,3,3,2.8,3,26575,0
2006-01-10,3,3.08,2.92,2.92,4825,0
2006-01-11,2.84,3.04,2.84,2.92,20900,0
2006-01-12,2.92,3,2.88,2.88,6600,0
2006-01-13,2.88,2.88,2.84,2.88,3600,0
2006-01-17,2.8,3,2.72,3,11000,0
2006-01-18,2.84,2.96,2.84,2.96,2550,0
2006-01-20,2.76,2.96,2.76,2.96,1825,0
2006-01-23,2.8,2.88,2.72,2.76,2675,0
2006-01-24,2.92,3,2.8,2.96,6025,0
2006-01-25,2.88,3.08,2.88,2.96,33450,0
2006-01-26,2.84,2.96,2.84,2.96,3800,0
2006-01-27,2.96,2.96,2.88,2.96,11175,0
2006-01-30,2.64,2.96,2.64,2.88,12475,0
2006-01-31,2.88,2.88,2.8,2.8,2350,0
2006-02-01,2.76,2.96,2.76,2.88,9025,0
2006-02-02,2.88,2.96,2.8,2.96,3900,0
2006-02-03,2.96,2.96,2.84,2.96,1400,0
2006-02-06,2.88,3,2.84,2.88,13975,0
2006-02-07,2.88,2.92,2.76,2.92,11700,0
2006-02-08,2.96,3,2.92,3,3250,0
2006-02-09,3,3,2.76,2.8,21250,0
2006-02-10,2.8,2.88,2.8,2.88,550,0
2006-02-13,2.84,2.96,2.84,2.96,2325,0
2006-02-14,2.96,2.96,2.72,2.8,4700,0
2006-02-15,2.84,2.84,2.8,2.8,3800,0
2006-02-17,2.8,2.96,2.8,2.84,4425,0
2006-02-21,2.88,3.28,2.8,3.2,23550,0
2006-02-22,3,3.04,2.92,3.04,1150,0
2006-02-23,3.2,3.2,3.12,3.2,7900,0
2006-02-24,3.2,3.2,3,3.08,19050,0
2006-02-27,3.2,3.2,3,3,8000,0
2006-02-28,3,3.2,2.96,3.16,7425,0
2006-03-01,3,3.2,3,3.2,6425,0
2006-03-02,3.2,3.4,3.16,3.36,14500,0
2006-03-03,4,4.2,3.72,4.16,174975,0
2006-03-06,4.24,4.6,3.8,4.04,69875,0
2006-03-07,3.88,4.12,3.84,3.88,23425,0
2006-03-08,3.92,4,3.92,4,15775,0
2006-03-09,4,4,3.84,3.84,13950,0
2006-03-10,3.8,4,3.8,3.96,5975,0
2006-03-13,3.8,3.96,3.68,3.76,21550,0
2006-03-14,3.72,3.88,3.6,3.8,10600,0
2006-03-15,3.84,3.84,3.72,3.84,12350,0
2006-03-16,3.92,3.92,3.72,3.72,7525,0
2006-03-17,3.72,3.8,3.68,3.8,8175,0
2006-03-20,3.8,3.8,3.64,3.8,9650,0
2006-03-21,3.76,3.76,3.76,3.76,4650,0
2006-03-22,3.84,3.88,3.76,3.84,2300,0
2006-03-23,3.88,3.88,3.68,3.8,13400,0
2006-03-24,3.72,3.76,3.56,3.6,18800,0
2006-03-27,3.44,3.8,3.44,3.6,21775,0
2006-03-28,3.6,3.88,3.6,3.88,8800,0
2006-03-29,3.88,3.88,3.64,3.64,11825,0
2006-03-30,3.64,3.84,3.64,3.8,18400,0
2006-03-31,3.88,3.92,3.8,3.88,9500,0
2006-04-03,3.8,3.92,3.8,3.8,10625,0
2006-04-04,3.84,3.96,3.8,3.96,4625,0
2006-04-05,4,4,3.8,3.84,14425,0
2006-04-06,3.84,3.84,3.76,3.76,2325,0
2006-04-07,3.88,3.96,3.84,3.88,4475,0
2006-04-10,3.88,3.96,3.76,3.8,4625,0
2006-04-11,3.8,3.88,3.76,3.76,3900,0
2006-04-12,3.72,3.8,3.72,3.8,9350,0
2006-04-13,3.92,3.92,3.64,3.88,14175,0
2006-04-17,3.84,3.88,3.8,3.84,8650,0
2006-04-18,3.76,3.96,3.76,3.96,8200,0
2006-04-19,4,4,3.92,4,7075,0
2006-04-20,3.96,3.96,3.84,3.84,10100,0
2006-04-21,3.92,3.92,3.8,3.84,7300,0
2006-04-24,3.8,3.8,3.68,3.72,8800,0
2006-04-25,3.72,3.76,3.64,3.64,12850,0
2006-04-26,3.64,3.8,3.6,3.68,11600,0
2006-04-27,3.64,3.72,3.64,3.72,4425,0
2006-04-28,3.72,3.72,3.64,3.68,8450,0
2006-05-01,3.76,3.84,3.72,3.84,10050,0
2006-05-02,3.8,3.88,3.76,3.8,7250,0
2006-05-03,3.8,3.96,3.76,3.92,34450,0
2006-05-04,3.96,3.96,3.72,3.84,28350,0
2006-05-05,3.72,3.76,3.6,3.76,23800,0
2006-05-08,3.72,3.76,3.68,3.76,10450,0
2006-05-09,3.68,3.8,3.68,3.76,1325,0
2006-05-10,3.72,3.8,3.64,3.68,41350,0
2006-05-11,3.76,3.8,3.68,3.8,22575,0
2006-05-12,4.04,4.36,4,4.24,115350,0
2006-05-15,4.28,4.36,4.08,4.24,43550,0
2006-05-16,4.24,4.24,4,4.12,13475,0
2006-05-17,4.12,4.16,4,4,31400,0
2006-05-18,4.08,4.2,3.92,4.16,14625,0
2006-05-19,4.16,4.16,3.96,3.96,12575,0
2006-05-22,4.12,4.12,3.88,4.04,5925,0
2006-05-23,4.12,4.12,3.96,4,11875,0
2006-05-24,3.96,4,3.6,3.84,16850,0
2006-05-25,3.92,4,3.84,3.92,7275,0
2006-05-26,4.04,4.08,3.6,3.96,19725,0
2006-05-30,3.88,3.96,3.68,3.96,3900,0
2006-05-31,3.92,4,3.6,3.92,3300,0
2006-06-01,3.8,3.92,3.72,3.88,19100,0
2006-06-02,3.92,3.92,3.68,3.8,11875,0
2006-06-05,3.8,3.96,3.6,3.96,27775,0
2006-06-06,4.2,4.2,3.92,3.92,5225,0
2006-06-07,3.92,4.16,3.92,3.96,550,0
2006-06-08,3.88,3.88,3.8,3.88,6950,0
2006-06-09,4.04,4.04,4,4,5750,0
2006-06-12,4.72,4.72,4,4.2,24150,0
2006-06-13,4.2,4.24,4,4.2,19875,0
2006-06-14,4.08,4.2,3.76,4.16,6650,0
2006-06-15,4.24,4.24,3.92,4,11575,0
2006-06-16,4.12,4.16,3.84,4.04,34750,0
2006-06-19,4.04,4.04,3.92,3.96,6475,0
2006-06-20,4,4.04,3.88,4,6525,0
2006-06-21,4.04,4.04,3.8,4,24750,0
2006-06-22,4,4.04,4,4.04,2500,0
2006-06-23,4.04,4.08,4.04,4.04,4875,0
2006-06-26,4.04,4.04,4.04,4.04,675,0
2006-06-27,4.04,4.04,3.92,4,5075,0
2006-06-28,4,4.36,3.96,4.12,33400,0
2006-06-29,4.32,4.48,4.2,4.36,12975,0
2006-06-30,4.4,4.96,4.4,4.92,73750,0
2006-07-03,5,5.56,4.96,5.48,86400,0
2006-07-05,5.6,5.6,4.92,5.24,103525,0
2006-07-06,5.56,5.8,5.36,5.48,110250,0
2006-07-07,5.28,5.8,5.24,5.76,143050,0
2006-07-10,5.92,6,5,5.28,153375,0
2006-07-11,4.88,5.56,4.88,5.56,52125,0
2006-07-12,5.6,5.64,5,5.16,61225,0
2006-07-13,5.28,5.32,4.48,5.04,63500,0
2006-07-14,4.6,4.92,4.4,4.6,75250,0
2006-07-17,4.48,4.48,4.28,4.36,38525,0
2006-07-18,4.36,4.56,4.24,4.56,26375,0
2006-07-19,4.56,4.84,4.4,4.8,11750,0
2006-07-20,4.92,5,4.4,4.76,47825,0
2006-07-21,4.6,4.8,4.52,4.56,20325,0
2006-07-24,4.6,4.68,4.4,4.68,12575,0
2006-07-25,4.68,4.68,4.4,4.52,39925,0
2006-07-26,4.56,4.64,4.36,4.6,16625,0
2006-07-27,4.64,4.68,4.4,4.64,11300,0
2006-07-28,4.68,4.8,4.6,4.64,5350,0
2006-07-31,4.8,4.96,4.8,4.96,41875,0
2006-08-01,4.96,5.2,4.72,5.16,33550,0
2006-08-02,5.08,5.24,5.08,5.16,46850,0
2006-08-03,5.4,5.4,5,5.12,55350,0
2006-08-04,5.4,5.4,5.08,5.12,18675,0
2006-08-07,5.4,5.4,5,5.2,22350,0
2006-08-08,5.04,5.04,4.8,4.92,13850,0
2006-08-09,4.8,5,4.8,4.88,17850,0
2006-08-10,4.56,4.88,4.44,4.56,39600,0
2006-08-11,4.48,4.68,4.44,4.56,6650,0
2006-08-14,4.56,4.6,4.52,4.6,6925,0
2006-08-15,4.4,4.52,4.4,4.48,28750,0
2006-08-16,4.44,4.6,4.44,4.6,7450,0
2006-08-17,4.6,4.6,4.4,4.48,7750,0
2006-08-18,4.44,4.56,4.4,4.56,13275,0
2006-08-21,4.56,4.56,4.4,4.56,6850,0
2006-08-22,4.52,4.68,4.4,4.68,8475,0
2006-08-23,4.6,4.72,4.52,4.6,6025,0
2006-08-24,4.6,4.72,4.44,4.72,7700,0
2006-08-25,4.64,4.72,4.64,4.72,4050,0
2006-08-28,4.84,4.84,4.72,4.76,9425,0
2006-08-29,4.68,4.76,4.6,4.68,7475,0
2006-08-30,4.84,4.84,4.6,4.68,10050,0
2006-08-31,4.72,4.72,4.44,4.52,16975,0
2006-09-01,4.6,4.68,4.56,4.6,15350,0
2006-09-05,4.6,4.68,4.6,4.64,7025,0
2006-09-06,4.68,4.68,4.4,4.56,11750,0
2006-09-07,4.48,4.72,4.44,4.64,13000,0
2006-09-08,4.56,4.64,4.48,4.64,9650,0
2006-09-11,4.64,4.64,4.52,4.64,9325,0
2006-09-12,4.6,4.64,4.56,4.56,7375,0
2006-09-13,4.56,4.72,4.56,4.72,10000,0
2006-09-14,4.68,4.84,4.68,4.84,17325,0
2006-09-15,4.88,5,4.68,4.72,26025,0
2006-09-18,4.88,5,4.64,4.84,74450,0
2006-09-19,4.88,4.88,4.76,4.8,30600,0
2006-09-20,4.8,4.8,4.64,4.76,20425,0
2006-09-21,4.76,4.76,4.6,4.68,10600,0
2006-09-22,4.76,4.8,4.68,4.76,22225,0
2006-09-25,4.96,5,4.64,4.84,25275,0
2006-09-26,4.88,4.96,4.88,4.92,13075,0
2006-09-27,4.96,4.96,4.88,4.96,6525,0
2006-09-28,4.96,4.96,4.84,4.96,8600,0
2006-09-29,4.96,4.96,4.88,4.96,5625,0
2006-10-02,4.96,4.96,4.88,4.92,7350,0
2006-10-03,4.92,5.2,4.92,5.16,27150,0
2006-10-04,5,5.12,4.96,5.04,13500,0
2006-10-05,5.08,5.12,5.04,5.04,7325,0
2006-10-06,5.08,5.12,5.04,5.08,4625,0
2006-10-09,5.08,5.12,4.96,5.04,16850,0
2006-10-10,4.96,5.12,4.96,5.08,12525,0
2006-10-11,4.96,5.08,4.88,5.04,21575,0
2006-10-12,5.04,5.04,4.76,4.88,24525,0
2006-10-13,4.92,4.92,4.84,4.92,4125,0
2006-10-16,4.92,5,4.72,4.92,22250,0
2006-10-17,4.92,5.08,4.92,5.08,17150,0
2006-10-18,5.08,5.12,5,5.12,10175,0
2006-10-19,5.12,5.36,5.12,5.28,22800,0
2006-10-20,5.28,5.28,4.96,5,49025,0
2006-10-23,5.2,5.28,5.04,5.04,13750,0
2006-10-24,5.12,5.16,4.96,5.12,20300,0
2006-10-25,5.12,5.16,4.92,5.16,23200,0
2006-10-26,5.16,5.16,5.04,5.12,10475,0
2006-10-27,5.04,5.24,5.04,5.24,17675,0
2006-10-30,5.12,5.36,5.12,5.32,13600,0
2006-10-31,5.4,5.4,5.16,5.32,11700,0
2006-11-01,5.32,5.32,5.08,5.2,21700,0
2006-11-02,5.32,5.32,4.6,4.84,51050,0
2006-11-03,4.84,4.92,4.48,4.68,27150,0
2006-11-06,4.68,4.68,4.52,4.6,41900,0
2006-11-07,4.64,4.68,4.6,4.68,14600,0
2006-11-08,4.68,4.88,4.68,4.8,18200,0
2006-11-09,4.8,4.88,4.72,4.8,11175,0
2006-11-10,4.8,4.8,4.72,4.8,6625,0
2006-11-13,4.8,4.84,4.64,4.68,9325,0
2006-11-14,4.68,4.68,4.6,4.68,5575,0
2006-11-15,4.72,4.76,4.6,4.68,6150,0
2006-11-16,4.76,4.76,4.6,4.68,5175,0
2006-11-17,4.76,4.76,4.6,4.72,10050,0
2006-11-20,4.72,4.76,4.4,4.64,9250,0
2006-11-21,4.56,4.72,4.56,4.68,12075,0
2006-11-22,4.76,4.88,4.72,4.84,9975,0
2006-11-24,4.88,4.88,4.84,4.88,1700,0
2006-11-27,4.92,4.92,4.64,4.72,7750,0
2006-11-28,4.64,4.76,4.52,4.76,7675,0
2006-11-29,4.72,4.72,4.48,4.72,16050,0
2006-11-30,4.56,4.72,4.56,4.68,12075,0
2006-12-01,4.68,4.72,4.6,4.72,9500,0
2006-12-04,4.72,4.76,4.64,4.76,8075,0
2006-12-05,4.76,4.8,4.72,4.8,3675,0
2006-12-06,4.8,5,4.76,5,21500,0
2006-12-07,4.96,5.36,4.92,5.36,223775,0
2006-12-08,5.56,5.56,4.96,5,42075,0
2006-12-11,5.16,5.16,4.96,4.96,17025,0
2006-12-12,5.04,5.12,5,5,13450,0
2006-12-13,5.04,5.04,4.88,4.96,8550,0
2006-12-14,4.88,5.08,4.88,4.96,6725,0
2006-12-15,4.96,4.96,4.84,4.96,8475,0
2006-12-18,5,5.2,4.88,5.16,20125,0
2006-12-19,5.16,5.24,5.16,5.24,10250,0
2006-12-20,5.2,5.28,5,5.28,4800,0
2006-12-21,5.16,5.28,5,5.2,9300,0
2006-12-22,5.2,5.24,5,5.12,2750,0
2006-12-26,5.2,5.4,4.88,5.12,12075,0
2006-12-27,5.16,5.16,4.96,5.04,2850,0
2006-12-28,5.08,5.08,4.88,5,11600,0
2006-12-29,4.88,5.08,4.88,5.08,11025,0
2007-01-03,5.08,5.12,4.96,5.08,9150,0
2007-01-04,5.08,5.08,4.8,5.08,15350,0
2007-01-05,5.08,5.16,4.96,5.12,13025,0
2007-01-08,5.08,5.16,4.8,5.04,445025,0
2007-01-09,4.96,5.2,4.96,5.12,7725,0
2007-01-10,5.12,5.16,5.04,5.16,11325,0
2007-01-11,5.04,5.12,4.84,5.04,28950,0
2007-01-12,5.2,5.2,5,5.2,14725,0
2007-01-16,5.2,5.2,5.08,5.2,18825,0
2007-01-17,5.2,5.4,5,5.32,18575,0
2007-01-18,5.36,5.6,5.12,5.48,25100,0
2007-01-19,5.28,5.68,5.28,5.68,23075,0
2007-01-22,5.68,5.76,5.52,5.56,22350,0
2007-01-23,5.6,5.64,5.48,5.56,9775,0
2007-01-24,5.6,5.64,5.52,5.56,5625,0
2007-01-25,5.6,5.6,5.4,5.56,7400,0
2007-01-26,5.6,5.6,5.32,5.52,5375,0
2007-01-29,5.52,5.6,5.4,5.56,13750,0
2007-01-30,5.44,5.48,5.28,5.4,9900,0
2007-01-31,5.4,5.6,5.24,5.6,10775,0
2007-02-01,5.6,6,5.6,5.84,74100,0
2007-02-02,5.84,6,5.76,5.76,25350,0
2007-02-05,5.96,6,5.72,5.88,23000,0
2007-02-06,5.88,5.92,5.6,5.92,12925,0
2007-02-07,5.96,5.96,5.8,5.92,3900,0
2007-02-08,5.92,6.04,5.68,5.92,26875,0
2007-02-09,5.96,6.2,5.8,5.96,21375,0
2007-02-12,5.96,6.08,5.72,5.88,22775,0
2007-02-13,5.88,6.08,5.8,6.04,19860,0
2007-02-14,6.04,6.04,5.88,6.04,14375,0
2007-02-15,6,6,5.84,6,19700,0
2007-02-16,6,6.2,5.92,6.16,44775,0
2007-02-20,6.24,6.4,6,6.32,80525,0
2007-02-21,6.36,6.36,6.2,6.32,46800,0
2007-02-22,6.16,6.16,4.96,5.68,175125,0
2007-02-23,5.44,5.68,5.32,5.4,34525,0
2007-02-26,5.4,5.4,5.2,5.28,38975,0
2007-02-27,5.12,5.44,5.04,5.4,53575,0
2007-02-28,5.56,5.56,5,5.28,35450,0
2007-03-01,5.2,5.4,5,5.24,22675,0
2007-03-02,5.04,5.2,4.8,4.96,69200,0
2007-03-05,4.88,5.12,4.6,5,52900,0
2007-03-06,5.12,5.16,4.88,4.96,22450,0
2007-03-07,4.96,5.16,4.88,5.08,26650,0
2007-03-08,5.08,5.2,5,5.08,38675,0
2007-03-09,5.16,5.2,5.04,5.2,51750,0
2007-03-12,5.2,5.4,4.92,5.36,83075,0
2007-03-13,5.4,5.4,5.2,5.32,16175,0
2007-03-14,5.2,5.2,5.16,5.2,22950,0
2007-03-15,5.24,5.28,5.16,5.28,12350,0
2007-03-16,5.24,5.32,5.12,5.12,13275,0
2007-03-19,5.12,5.28,5.12,5.24,15825,0
2007-03-20,5.32,5.36,5.2,5.28,16625,0
2007-03-21,5.28,5.36,5.2,5.28,11150,0
2007-03-22,5.32,5.36,5.2,5.28,21175,0
2007-03-23,5.36,5.36,5.2,5.2,24200,0
2007-03-26,5.24,5.28,5.16,5.2,13450,0
2007-03-27,5.2,5.32,5.16,5.32,17000,0
2007-03-28,5.32,5.36,5.2,5.32,13650,0
2007-03-29,5.32,5.4,5.24,5.28,12800,0
2007-03-30,5.32,5.32,5.2,5.28,9675,0
2007-04-02,5.32,5.36,5.2,5.28,9700,0
2007-04-03,5.36,5.36,5.2,5.32,15200,0
2007-04-04,5.36,5.4,5.24,5.28,12400,0
2007-04-05,5.4,5.4,5.24,5.32,8200,0
2007-04-09,5.32,5.48,5.28,5.4,40850,0
2007-04-10,5.4,5.48,5.32,5.4,37600,0
2007-04-11,5.4,5.48,5.32,5.44,11975,0
2007-04-12,5.48,5.48,5.4,5.48,14525,0
2007-04-13,5.48,5.72,5.44,5.6,42275,0
2007-04-16,5.8,5.88,5.6,5.88,36800,0
2007-04-17,6,6,5.6,5.88,132050,0
2007-04-18,5.92,6,5.8,5.84,55550,0
2007-04-19,5.84,5.84,5.48,5.72,26550,0
2007-04-20,5.8,5.92,5.68,5.8,17800,0
2007-04-23,5.72,5.92,5.68,5.8,18375,0
2007-04-24,5.92,5.92,5.6,5.72,31475,0
2007-04-25,5.8,5.8,5.52,5.68,25950,0
2007-04-26,5.72,5.72,5.52,5.6,25725,0
2007-04-27,5.64,5.72,5.52,5.52,13100,0
2007-04-30,5.56,5.6,5.52,5.6,13375,0
2007-05-01,5.6,5.6,5.04,5.36,61825,0
2007-05-02,5.44,5.48,5.12,5.2,37550,0
2007-05-03,5.24,5.28,5.12,5.2,25550,0
2007-05-04,5.32,5.44,5.2,5.32,20250,0
2007-05-07,5.4,5.6,5.36,5.44,37675,0
2007-05-08,5.56,5.56,5.28,5.4,30375,0
2007-05-09,5.36,5.52,5.2,5.32,27175,0
2007-05-10,5.4,5.48,5.28,5.32,28100,0
2007-05-11,5.4,5.44,5.2,5.24,19925,0
2007-05-14,5.2,5.36,5.16,5.2,18250,0
2007-05-15,5.2,5.28,5.16,5.2,29450,0
2007-05-16,5.2,5.2,5.12,5.16,36525,0
2007-05-17,5.12,5.16,5.08,5.16,21025,0
2007-05-18,5.16,5.2,5.04,5.08,26575,0
2007-05-21,5.04,5.12,5,5.04,30600,0
2007-05-22,5,5.08,5,5.04,38175,0
2007-05-23,5,5.32,5,5.28,49725,0
2007-05-24,5.28,5.32,5.16,5.24,18625,0
2007-05-25,5.24,5.32,5.2,5.2,16550,0
2007-05-29,5.2,5.28,5.2,5.28,3550,0
2007-05-30,5.28,5.36,5.24,5.36,9025,0
2007-05-31,5.36,5.68,5.36,5.68,48925,0
2007-06-01,5.68,5.88,5.56,5.76,94525,0
2007-06-04,5.48,5.88,5.48,5.84,32750,0
2007-06-05,5.8,5.84,5.72,5.8,23750,0
2007-06-06,5.8,5.8,5.6,5.64,20300,0
2007-06-07,5.56,5.64,5.56,5.6,7400,0
2007-06-08,5.6,5.68,5.6,5.64,24075,0
2007-06-11,5.64,5.76,5.56,5.68,19925,0
2007-06-12,5.52,5.68,5.52,5.64,15875,0
2007-06-13,5.52,5.64,5.48,5.6,10425,0
2007-06-14,5.72,5.88,5.6,5.84,28400,0
2007-06-15,5.88,5.88,5.68,5.88,14125,0
2007-06-18,5.88,5.92,5.68,5.88,19000,0
2007-06-19,5.76,5.84,5.72,5.84,4475,0
2007-06-20,5.52,5.92,5.28,5.32,98425,0
2007-06-21,5.32,5.52,5.12,5.52,329950,0
2007-06-22,5.28,5.56,5.28,5.56,8375,0
2007-06-25,5.56,5.6,5.4,5.52,27175,0
2007-06-26,5.52,5.56,5.4,5.48,13650,0
2007-06-27,5.4,5.48,5.4,5.4,7000,0
2007-06-28,5.4,5.44,5.36,5.44,5100,0
2007-06-29,5.44,5.48,5.4,5.4,12700,0
2007-07-02,5.44,5.52,5.4,5.52,13025,0
2007-07-03,5.56,5.56,5.48,5.52,7150,0
2007-07-05,5.44,5.52,5.44,5.52,5425,0
2007-07-06,5.44,5.56,5.44,5.56,11175,0
2007-07-09,5.56,5.56,5.44,5.52,18575,0
2007-07-10,5.44,5.52,5.4,5.52,28700,0
2007-07-11,5.48,5.48,5.4,5.48,7725,0
2007-07-12,5.48,5.48,5.36,5.4,21650,0
2007-07-13,5.44,5.44,5.4,5.44,36225,0
2007-07-16,5.4,5.52,5.4,5.44,19300,0
2007-07-17,5.44,5.52,5.4,5.52,13275,0
2007-07-18,5.32,5.52,5.32,5.52,11875,0
2007-07-19,5.44,5.52,5.44,5.48,3275,0
2007-07-20,5.44,5.52,5.4,5.52,18775,0
2007-07-23,5.44,5.52,5.4,5.52,15225,0
2007-07-24,5.52,5.52,5.4,5.48,9625,0
2007-07-25,5.48,5.48,5.36,5.36,22325,0
2007-07-26,5.36,5.4,5.28,5.32,23250,0
2007-07-27,5.32,5.36,5.24,5.28,20450,0
2007-07-30,5.28,5.32,5.28,5.32,9950,0
2007-07-31,5.36,5.44,5.36,5.4,42800,0
2007-08-01,5.36,5.36,5.28,5.28,9025,0
2007-08-02,5.28,5.44,5.28,5.4,5550,0
2007-08-03,5.32,5.32,5.24,5.28,8800,0
2007-08-06,5.44,5.44,5.08,5.16,19975,0
2007-08-07,5.24,5.28,4.8,5.08,24425,0
2007-08-08,5.16,5.2,5.08,5.12,7200,0
2007-08-09,5.2,5.32,5.12,5.28,8575,0
2007-08-10,5.28,5.56,5.24,5.48,75325,0
2007-08-13,5.52,5.52,5.08,5.28,39275,0
2007-08-14,5.36,5.36,5.16,5.16,6975,0
2007-08-15,5.16,5.16,4.84,5.04,19375,0
2007-08-16,5.04,5.08,4.92,5.08,17200,0
2007-08-17,5.12,5.12,4.92,5,5600,0
2007-08-20,5,5.12,5,5.04,24875,0
2007-08-21,5.08,5.08,4.96,4.96,10550,0
2007-08-22,5.08,5.12,5,5,15775,0
2007-08-23,5,5.08,4.92,5,18400,0
2007-08-24,4.96,5.04,4.92,5.04,1150,0
2007-08-27,5,5.04,4.96,5.04,3450,0
2007-08-28,5,5.04,4.96,5.04,7125,0
2007-08-29,5,5.04,4.84,5.04,12175,0
2007-08-30,5,5.04,4.92,5,10850,0
2007-08-31,4.96,5.04,4.88,5,27800,0
2007-09-04,5,5.04,4.88,4.96,13825,0
2007-09-05,4.84,5.08,4.8,5.04,23725,0
2007-09-06,5.04,5.12,4.84,5.04,17125,0
2007-09-07,5,5.04,4.72,4.92,50100,0
2007-09-10,5,5.08,4.88,5,10075,0
2007-09-11,5,5.08,4.72,5,28675,0
2007-09-12,5,5.04,4.76,5,35775,0
2007-09-13,5,5,4.8,5,10700,0
2007-09-14,4.92,5,4.88,5,3425,0
2007-09-17,4.84,4.96,4.84,4.88,10075,0
2007-09-18,4.88,4.96,4.88,4.96,6875,0
2007-09-19,4.96,5,4.8,4.92,11850,0
2007-09-20,4.92,4.92,4.84,4.92,6625,0
2007-09-21,4.88,5,4.84,4.84,48575,0
2007-09-24,4.88,4.92,4.76,4.88,61250,0
2007-09-25,4.88,4.92,4.8,4.88,5425,0
2007-09-26,4.84,4.96,4.8,4.96,27000,0
2007-09-27,5.04,5.08,4.88,5.04,29050,0
2007-09-28,5.08,5.12,4.92,4.96,20200,0
2007-10-01,4.96,4.96,4.84,4.96,7600,0
2007-10-02,5,5.08,4.84,5,37150,0
2007-10-03,4.96,5.04,4.8,5.04,63375,0
2007-10-04,4.96,5,4.84,4.96,10575,0
2007-10-05,4.84,5.04,4.84,5.04,18225,0
2007-10-08,5,5,4.88,5,13850,0
2007-10-09,5,5.12,4.88,5.12,17850,0
2007-10-10,5,5.52,5,5.44,48300,0
2007-10-11,5.36,5.52,5.24,5.44,14650,0
2007-10-12,5.12,5.44,5.12,5.4,4900,0
2007-10-15,5.2,5.4,5.12,5.4,11450,0
2007-10-16,5.4,5.4,5.16,5.32,7775,0
2007-10-17,5.32,5.32,5.12,5.32,3025,0
2007-10-18,5.2,5.28,5.08,5.28,9100,0
2007-10-19,5.32,5.4,5.16,5.4,9075,0
2007-10-22,5.4,5.4,5,5.2,6175,0
2007-10-23,5.36,5.36,5.2,5.28,8100,0
2007-10-24,5.2,5.2,5.12,5.16,5450,0
2007-10-25,5.2,5.32,5.2,5.32,4025,0
2007-10-26,5.32,5.4,5.24,5.4,14650,0
2007-10-29,5.4,5.4,5.32,5.4,4625,0
2007-10-30,5.32,5.36,5.32,5.36,6675,0
2007-10-31,5.36,5.44,5.2,5.36,23700,0
2007-11-01,5.4,5.4,5.16,5.28,23175,0
2007-11-02,5.28,5.32,5.08,5.08,7650,0
2007-11-05,5.08,5.2,4.92,5.2,13350,0
2007-11-06,5.2,5.4,4.92,5.28,17175,0
2007-11-07,5.44,5.44,5.08,5.2,8331,0
2007-11-08,5.08,5.08,4.44,5,145675,0
2007-11-09,5,5,4.44,4.92,32025,0
2007-11-12,4.72,4.88,4.44,4.48,47500,0
2007-11-13,4.48,4.8,4.44,4.8,14025,0
2007-11-14,4.96,5.2,4.6,5.2,14121,0
2007-11-15,4.72,5.12,4.68,5.12,3925,0
2007-11-16,4.96,4.96,4.76,4.8,6575,0
2007-11-19,4.76,5,4.64,5,3275,0
2007-11-20,4.92,4.92,4.6,4.8,10400,0
2007-11-21,4.8,4.8,4.44,4.8,12775,0
2007-11-23,4.48,4.76,4.48,4.76,1400,0
2007-11-26,4.6,4.76,4.56,4.56,3550,0
2007-11-27,4.2,4.6,4.2,4.52,37850,0
2007-11-28,4.56,4.56,4.44,4.56,5350,0
2007-11-29,4.48,4.64,4.48,4.64,1450,0
2007-11-30,4.8,4.8,4.44,4.8,25300,0
2007-12-03,4.6,4.72,4.44,4.72,875,0
2007-12-04,4.52,4.76,4.52,4.76,4100,0
2007-12-05,4.72,4.76,4.52,4.68,8968,0
2007-12-06,4.68,4.68,4.52,4.64,3750,0
2007-12-07,4.48,4.64,4.48,4.64,11950,0
2007-12-10,4.64,4.68,4.48,4.52,5925,0
2007-12-11,4.44,4.72,4.44,4.48,8550,0
2007-12-12,4.56,4.56,4.4,4.44,18025,0
2007-12-13,4.44,4.44,4.4,4.4,11175,0
2007-12-14,4.44,4.48,4.44,4.48,7275,0
2007-12-17,4.08,4.44,4.08,4.44,18025,0
2007-12-18,4.4,4.48,4.4,4.44,4400,0
2007-12-19,4.4,4.6,4.2,4.6,49950,0
2007-12-20,4.72,4.72,4.2,4.44,8575,0
2007-12-21,4.36,4.48,4.16,4.48,10069,0
2007-12-24,4.32,4.44,4.24,4.36,650,0
2007-12-26,4.4,4.44,4.16,4.44,16150,0
2007-12-27,4.2,4.56,4.16,4.56,8450,0
2007-12-28,4.36,4.6,4.16,4.6,15375,0
2007-12-31,4.24,4.92,4.24,4.92,37425,0
2008-01-02,4.4,4.96,4.28,4.6,10225,0
2008-01-03,4.6,4.72,4.28,4.72,11375,0
2008-01-04,4.32,4.6,4.28,4.6,8421,0
2008-01-07,4.6,4.6,4.2,4.4,7625,0
2008-01-08,4.4,4.52,4.4,4.52,250,0
2008-01-09,4.2,4.48,4,4.48,18150,0
2008-01-10,4.32,4.44,4.12,4.16,7325,0
2008-01-11,4.32,4.36,4.12,4.16,15825,0
2008-01-14,4.4,4.4,3.92,3.92,28863,0
2008-01-15,4,4.24,3.88,4,50475,0
2008-01-16,3.8,4.2,3.76,4.2,20625,0
2008-01-17,4.16,4.2,4,4.2,16520,0
2008-01-18,4,4.2,3.92,4.2,11275,0
2008-01-22,3.76,4.12,3.6,4.12,23322,0
2008-01-23,4,4.08,3.6,3.92,8050,0
2008-01-24,3.64,4.2,3.64,4.2,13351,0
2008-01-25,4.28,4.28,4,4.08,11200,0
2008-01-28,4.04,4.16,4,4.16,28675,0
2008-01-29,4.12,4.24,3.96,4.24,13975,0
2008-01-30,4.16,4.16,3.96,4.12,6400,0
2008-01-31,4.08,4.2,4,4.04,17500,0
2008-02-01,4.12,4.76,4.04,4.6,88224,0
2008-02-04,4.8,4.88,4.64,4.88,70000,0
2008-02-05,4.72,4.88,4.68,4.8,11425,0
2008-02-06,4.88,4.88,4.68,4.72,7750,0
2008-02-07,4.84,4.84,4.6,4.64,13700,0
2008-02-08,4.76,4.76,4.6,4.68,1900,0
2008-02-11,4.72,4.88,4.64,4.8,3150,0
2008-02-12,4.88,4.88,4.68,4.68,7288,0
2008-02-13,4.84,5,4.64,4.76,9175,0
2008-02-14,4.72,4.92,4.72,4.76,5650,0
2008-02-15,5,5,4.72,4.8,20975,0
2008-02-19,4.8,5.04,4.76,5,93460,0
2008-02-20,4.92,5.04,4.92,5.04,12625,0
2008-02-21,5.12,5.16,4.96,5,15546,0
2008-02-22,4.96,5.04,4.92,5.04,5875,0
2008-02-25,5.12,5.2,4.92,4.92,3975,0
2008-02-26,4.96,5,4.84,5,10975,0
2008-02-27,5.04,5.04,4.84,4.88,2913,0
2008-02-28,4.84,4.88,4.8,4.8,8275,0
2008-02-29,4.84,4.92,4.6,4.6,31388,0
2008-03-03,4.68,4.88,4.44,4.8,28150,0
2008-03-04,4.8,4.88,4.56,4.76,3225,0
2008-03-05,4.4,4.8,4.4,4.6,8000,0
2008-03-06,4.6,4.76,4.52,4.72,6850,0
2008-03-07,4.76,4.76,4.56,4.6,5150,0
2008-03-10,4.6,4.68,4.48,4.6,11675,0
2008-03-11,4.68,4.92,4.6,4.64,4275,0
2008-03-12,4.52,4.64,4.52,4.64,6200,0
2008-03-13,4.68,4.68,4.4,4.6,23623,0
2008-03-14,4.6,4.6,4.44,4.52,3975,0
2008-03-17,4.04,4.64,4.04,4.64,20900,0
2008-03-18,4.6,4.64,4.52,4.6,24200,0
2008-03-19,4.6,4.68,4.56,4.6,19500,0
2008-03-20,4.6,4.68,4.28,4.28,12050,0
2008-03-24,4.4,4.68,4.4,4.64,8100,0
2008-03-25,4.72,4.72,4.6,4.64,12150,0
2008-03-26,4.68,4.68,4.6,4.68,8469,0
2008-03-27,4.68,4.68,4.6,4.64,3200,0
2008-03-28,4.6,4.64,4.6,4.6,6875,0
2008-03-31,4.6,4.68,4.6,4.68,6975,0
2008-04-01,4.6,4.68,4.6,4.6,8025,0
2008-04-02,4.64,4.72,4.6,4.72,4725,0
2008-04-03,4.68,4.72,4.48,4.6,7225,0
2008-04-04,4.64,4.64,4.56,4.6,1650,0
2008-04-07,4.4,4.68,4.4,4.6,2675,0
2008-04-08,4.72,4.72,4.6,4.64,2200,0
2008-04-09,4.64,4.64,4.64,4.64,1975,0
2008-04-10,4.56,4.64,4.56,4.6,4400,0
2008-04-11,4.64,4.68,4.6,4.64,1500,0
2008-04-14,4.48,4.64,4.4,4.52,36219,0
2008-04-15,4.48,4.56,4.44,4.56,2156,0
2008-04-16,4.52,4.52,4.48,4.52,6258,0
2008-04-17,4.44,4.52,4.4,4.48,966,0
2008-04-18,4.52,4.6,4.44,4.52,21469,0
2008-04-21,4.52,4.56,4.4,4.56,12850,0
2008-04-22,4.56,4.56,4.44,4.56,5938,0
2008-04-23,4.44,4.56,4.4,4.56,350,0
2008-04-24,4.52,4.52,4.52,4.52,850,0
2008-04-25,4.4,4.56,4.4,4.48,6313,0
2008-04-28,4.44,4.48,4.4,4.4,1664,0
2008-04-29,4.52,4.6,4.52,4.6,17838,0
2008-04-30,4.56,4.72,4.56,4.68,16475,0
2008-05-01,4.68,4.72,4.68,4.68,5796,0
2008-05-02,4.72,4.8,4.72,4.8,7818,0
2008-05-05,4.8,4.8,4.6,4.6,11775,0
2008-05-06,4.44,4.84,4.4,4.8,4490,0
2008-05-07,4.56,4.8,4.56,4.56,7540,0
2008-05-08,4.8,4.84,4.44,4.8,16474,0
2008-05-09,4.68,4.72,4.56,4.64,7263,0
2008-05-12,4.72,4.96,4.64,4.92,28774,0
2008-05-13,4.84,4.96,4.76,4.92,29138,0
2008-05-14,4.96,4.96,4.72,4.8,29839,0
2008-05-15,4.8,4.8,4.68,4.76,3634,0
2008-05-16,4.96,4.96,4.6,4.72,5450,0
2008-05-19,4.6,4.88,4.28,4.8,14533,0
2008-05-20,4.8,4.84,4.8,4.8,2010,0
2008-05-21,4.72,4.8,4.64,4.8,6305,0
2008-05-22,4.8,4.84,4.68,4.8,9550,0
2008-05-23,4.8,4.92,4.8,4.88,6600,0
2008-05-27,4.88,5.04,4.8,5,38582,0
2008-05-28,5.04,5.08,4.8,5.04,11018,0
2008-05-29,4.96,5,4.92,5,15400,0
2008-05-30,4.8,5.04,4.72,5,14385,0
2008-06-02,5.2,5.2,4.84,5.08,8349,0
2008-06-03,5.08,5.08,4.88,5,15429,0
2008-06-04,5,5.2,4.88,5.2,6144,0
2008-06-05,5.2,5.2,5,5.2,92055,0
2008-06-06,5.2,5.2,4.72,5.12,6955,0
2008-06-09,5.56,5.56,5.12,5.4,29905,0
2008-06-10,5.08,5.4,5.08,5.36,6425,0
2008-06-11,5.36,5.4,5.2,5.36,8856,0
2008-06-12,5.4,5.52,5.28,5.44,50076,0
2008-06-13,5.4,5.52,5.32,5.44,29188,0
2008-06-16,5.52,5.52,5.4,5.44,5563,0
2008-06-17,5.36,5.44,5.32,5.44,29750,0
2008-06-18,5.44,5.48,5.32,5.44,9143,0
2008-06-19,5.36,5.48,5.32,5.44,7943,0
2008-06-20,5.2,5.36,5.04,5.24,11241,0
2008-06-23,5.16,5.16,5.12,5.16,4018,0
2008-06-24,5.2,5.36,4.92,5.36,3960,0
2008-06-25,5.44,5.44,5.12,5.32,8075,0
2008-06-26,5,5.36,4.88,5.2,8232,0
2008-06-27,5.2,5.2,5.04,5.16,12710,0
2008-06-30,5.08,5.2,4.64,4.64,14039,0
2008-07-01,4.84,5.2,4.48,5.2,6222,0
2008-07-02,5.2,5.2,4.72,4.92,1409,0
2008-07-03,4.64,5.12,4.64,5.12,8487,0
2008-07-07,5.04,5.12,4.72,5.12,19245,0
2008-07-08,5,5,4.4,5,4012,0
2008-07-09,4.8,5,4.8,4.96,7712,0
2008-07-10,4.6,5,4.6,5,6650,0
2008-07-11,4.84,5.12,4.8,5.04,7747,0
2008-07-14,4.96,5.04,4.84,5,7074,0
2008-07-15,4.8,5,4.8,4.96,9934,0
2008-07-16,4.68,5.08,4.68,5,11368,0
2008-07-17,5.04,5.04,4.8,4.84,4881,0
2008-07-18,4.88,4.88,4.72,4.88,6703,0
2008-07-21,4.96,4.96,4.52,4.8,7582,0
2008-07-22,4.64,4.96,4.56,4.96,6179,0
2008-07-23,5,5.16,4.8,4.8,5229,0
2008-07-24,4.76,4.92,4.76,4.84,333,0
2008-07-25,4.84,5,4.8,5,325,0
2008-07-28,5.04,5.04,4.8,5,7084,0
2008-07-29,5,5,4.92,5,2588,0
2008-07-30,5.2,5.24,4.96,5.2,38523,0
2008-07-31,5.2,5.32,5.2,5.32,36988,0
2008-08-01,5,5.28,5,5.28,3019,0
2008-08-04,5.08,5.12,4.96,5.12,11425,0
2008-08-05,5.04,5.32,5,5.32,3431,0
2008-08-06,5.2,5.2,4.72,5.16,9077,0
2008-08-07,4.8,5.2,4.8,5.16,2676,0
2008-08-08,5.12,5.32,5,5.24,31853,0
2008-08-11,5.32,5.32,5.04,5.2,2845,0
2008-08-12,4.92,5.32,4.92,5.2,4536,0
2008-08-13,5,5.2,5,5.2,3013,0
2008-08-14,5.16,5.2,5.12,5.12,15750,0
2008-08-15,5.04,5.2,5.04,5.2,9558,0
2008-08-18,5.24,5.24,5,5.12,9473,0
2008-08-19,5,5.2,5,5.16,3452,0
2008-08-20,5.16,5.8,5.12,5.52,124819,0
2008-08-21,5.52,5.6,5.4,5.52,4106,0
2008-08-22,5.52,5.52,5.4,5.52,2578,0
2008-08-25,5.52,5.52,5.2,5.44,5914,0
2008-08-26,5.4,5.44,5.2,5.4,4123,0
2008-08-27,5.24,5.4,5.16,5.4,5667,0
2008-08-28,5.6,5.64,5.4,5.6,18687,0
2008-08-29,5.6,5.68,5.52,5.68,9571,0
2008-09-02,5.56,5.56,5.28,5.4,3545,0
2008-09-03,5.48,5.6,5.2,5.28,14168,0
2008-09-04,5.32,5.32,5.12,5.28,847,0
2008-09-05,5.48,5.48,5,5.28,6989,0
2008-09-08,5.4,5.4,5.12,5.12,5663,0
2008-09-09,5,5.24,5,5.2,1683,0
2008-09-10,5.4,5.4,5.04,5.2,5006,0
2008-09-11,5.04,5.28,5,5.2,12163,0
2008-09-12,5.2,5.2,5,5.2,32799,0
2008-09-15,5.2,5.2,4.88,4.96,8541,0
2008-09-16,4.84,5,4.68,5,18197,0
2008-09-17,5,5.08,4.8,4.96,2402,0
2008-09-18,5.12,5.12,4.8,4.96,638,0
2008-09-19,4.96,4.96,4.8,4.92,3950,0
2008-09-22,5.16,5.16,4.72,4.92,3259,0
2008-09-23,4.68,4.96,4.68,4.84,14749,0
2008-09-24,4.76,4.92,4.76,4.92,733,0
2008-09-25,5.16,5.16,4.64,5,5072,0
2008-09-26,4.8,5,4.72,5,5961,0
2008-09-29,5,5,4.6,4.8,7631,0
2008-09-30,4.92,4.92,4.64,4.92,5290,0
2008-10-01,4.92,4.92,4.8,4.84,814,0
2008-10-02,4.92,4.92,4.48,4.84,7100,0
2008-10-03,4.52,4.8,4.52,4.8,1641,0
2008-10-06,4.8,4.8,4.2,4.6,15523,0
2008-10-07,4.2,4.48,3.8,4.24,16842,0
2008-10-08,4.44,4.44,3.4,4.2,26078,0
2008-10-09,4.2,4.2,3.96,4.12,25828,0
2008-10-10,3.6,4.44,3.4,4.44,53531,0
2008-10-13,3.96,4.72,3.96,4.04,31874,0
2008-10-14,4,4.28,4,4.28,17387,0
2008-10-15,4.08,4.08,3.68,3.88,33663,0
2008-10-16,4,4.2,3.6,4.2,44113,0
2008-10-17,4.12,4.12,3.8,4.08,7819,0
2008-10-20,4.32,4.32,4,4.12,7194,0
2008-10-21,3.88,4.04,3.88,4,21852,0
2008-10-22,4.24,4.24,3.88,4.08,4950,0
2008-10-23,3.88,4.12,3.8,4.12,8023,0
2008-10-24,4,4,3.6,3.84,9724,0
2008-10-27,4,4,3.68,3.68,18543,0
2008-10-28,3.84,3.92,3.72,3.8,2414,0
2008-10-29,3.96,3.96,3.6,3.96,2531,0
2008-10-30,4,4,3.8,3.8,3546,0
2008-10-31,3.6,4.2,3.6,4,9499,0
2008-11-03,3.76,4.12,3.76,4.12,8021,0
2008-11-04,4.36,4.36,3.92,4,2637,0
2008-11-05,4.36,4.36,3.96,3.96,4025,0
2008-11-06,3.8,4.64,3.8,4.56,31868,0
2008-11-07,4.24,4.8,4,4.68,19150,0
2008-11-10,4.68,4.68,4,4.68,13230,0
2008-11-11,4.68,4.68,4.52,4.52,320,0
2008-11-12,4.32,4.6,4.32,4.56,1271,0
2008-11-13,4.52,4.52,3.8,4.32,14476,0
2008-11-14,4.52,4.6,4.08,4.28,6412,0
2008-11-17,4.28,4.44,4.2,4.2,13233,0
2008-11-18,4.2,4.44,4.2,4.44,30413,0
2008-11-19,4.12,4.2,3.64,3.96,9443,0
2008-11-20,3.8,4,3.44,4,24755,0
2008-11-21,3.72,4,3.52,4,6438,0
2008-11-24,3.52,4.12,3.48,4.12,27199,0
2008-11-25,4.32,4.32,4,4.2,4497,0
2008-11-26,4.08,4.2,4.04,4.2,13404,0
2008-11-28,4.12,4.32,4.04,4.12,1525,0
2008-12-01,4.2,4.2,4.04,4.12,2253,0
2008-12-02,4.12,4.12,3.88,4,7443,0
2008-12-03,3.96,3.96,3.68,3.8,6750,0
2008-12-04,3.92,3.92,3.76,3.84,1554,0
2008-12-05,3.8,3.8,3.48,3.8,18675,0
2008-12-08,3.6,3.84,3.52,3.84,25496,0
2008-12-09,3.68,3.72,3.36,3.4,30786,0
2008-12-10,3.4,3.76,3.4,3.76,825,0
2008-12-11,3.92,3.92,3.6,3.72,1094,0
2008-12-12,3.6,3.8,3.4,3.68,18054,0
2008-12-15,3.52,3.68,3.52,3.6,3450,0
2008-12-16,3.52,3.8,3.2,3.4,23679,0
2008-12-17,3.48,3.6,3.48,3.48,3585,0
2008-12-18,3.6,3.6,3.24,3.48,3170,0
2008-12-19,3.56,3.56,3.44,3.52,3286,0
2008-12-22,3.56,3.88,3.52,3.6,9601,0
2008-12-23,3.8,3.8,3.56,3.64,9455,0
2008-12-24,3.48,3.92,3.48,3.68,7091,0
2008-12-26,3.88,3.88,3.68,3.76,1295,0
2008-12-29,3.6,3.76,3.4,3.76,4962,0
2008-12-30,3.76,3.88,3.68,3.8,5684,0
2008-12-31,3.68,4.6,3.64,4.6,41480,0
2009-01-02,4.92,4.92,4.24,4.32,5853,0
2009-01-05,4.32,4.48,4.24,4.36,2400,0
2009-01-06,4.08,4.28,4,4.16,10829,0
2009-01-07,4.2,4.4,4.2,4.4,6419,0
2009-01-08,4.6,4.6,4.04,4.4,4026,0
2009-01-09,4.24,4.4,4.24,4.4,1775,0
2009-01-12,4.36,4.36,3.96,4.12,3138,0
2009-01-13,4.12,4.16,4,4.08,1496,0
2009-01-14,4.08,4.08,3.96,4,1225,0
2009-01-15,4,4,3.88,3.92,4699,0
2009-01-16,3.8,3.92,3.8,3.92,1332,0
2009-01-20,4,4.08,3.72,3.8,1619,0
2009-01-21,3.84,4,3.8,4,350,0
2009-01-22,3.88,3.96,3.68,3.96,1910,0
2009-01-23,3.8,3.96,3.8,3.96,375,0
2009-01-26,4,4,3.76,3.88,1950,0
2009-01-27,3.76,3.92,3.76,3.84,2450,0
2009-01-28,4,4.2,3.6,3.88,10378,0
2009-01-29,4,4,3.92,3.92,675,0
2009-01-30,4,4,3.96,3.96,850,0
2009-02-02,4,4,3.8,3.88,2380,0
2009-02-03,3.96,4,3.8,3.92,1270,0
2009-02-04,3.92,4,3.6,3.8,4723,0
2009-02-05,3.68,3.84,3.6,3.8,7333,0
2009-02-06,3.64,3.84,3.64,3.8,1774,0
2009-02-09,3.96,3.96,3.6,3.8,5581,0
2009-02-10,3.8,3.8,3.6,3.68,2275,0
2009-02-11,3.72,3.96,3.72,3.76,8653,0
2009-02-12,3.92,3.92,3.6,3.72,2576,0
2009-02-13,3.76,4.2,3.72,3.96,4474,0
2009-02-17,4.12,4.12,3.6,3.76,5610,0
2009-02-18,3.8,3.92,3.72,3.72,375,0
2009-02-19,3.88,3.88,3.44,3.44,7540,0
2009-02-20,3.6,3.6,3.32,3.32,4332,0
2009-02-23,3.44,3.52,3.28,3.4,10775,0
2009-02-24,3.24,3.4,3.2,3.4,7952,0
2009-02-25,3.56,3.56,3.36,3.4,475,0
2009-02-26,3.28,3.48,3.28,3.48,9711,0
2009-02-27,3.4,3.52,3.36,3.4,5808,0
2009-03-02,3.4,3.4,3.28,3.4,8010,0
2009-03-03,3.28,3.36,3.16,3.2,10501,0
2009-03-04,3.08,3.12,2.8,2.92,18633,0
2009-03-05,3.2,3.2,2.6,2.76,46087,0
2009-03-06,2.76,2.76,2.56,2.68,18870,0
2009-03-09,2.96,2.96,2.52,2.72,6092,0
2009-03-10,2.52,2.8,2.52,2.8,10832,0
2009-03-11,2.8,3.04,2.64,2.8,5933,0
2009-03-12,2.92,2.92,2.76,2.84,7750,0
2009-03-13,3.24,3.24,2.76,2.88,3450,0
2009-03-16,2.92,3,2.88,2.92,10100,0
2009-03-17,2.92,3,2.92,3,4560,0
2009-03-18,3.16,3.16,2.96,3.04,9511,0
2009-03-19,3.2,3.2,2.96,3.04,2871,0
2009-03-20,3,3.2,3,3.2,17736,0
2009-03-23,3.24,3.48,3.16,3.32,15749,0
2009-03-24,3.68,3.68,3.44,3.48,10720,0
2009-03-25,3.48,3.68,3.32,3.68,7625,0
2009-03-26,3.56,3.56,3.28,3.28,12563,0
2009-03-27,3.12,3.4,3.12,3.36,707,0
2009-03-30,3.44,3.52,3.16,3.4,3062,0
2009-03-31,3.56,3.56,3.36,3.4,2609,0
2009-04-01,3.12,3.4,3,3.4,475,0
2009-04-02,3.28,3.6,3.28,3.48,2239,0
2009-04-03,3.44,3.48,3.36,3.48,3488,0
2009-04-06,3.48,3.48,3.48,3.48,55,0
2009-04-07,3.6,3.6,3.36,3.56,3552,0
2009-04-08,3.44,3.56,3.36,3.56,3875,0
2009-04-09,3.56,3.6,3.48,3.48,4613,0
2009-04-13,3.6,3.6,3.36,3.44,13710,0
2009-04-14,3.28,3.36,3.2,3.32,4626,0
2009-04-15,3.24,3.32,3.24,3.28,6221,0
2009-04-16,3.2,3.28,3.04,3.28,17184,0
2009-04-17,3.24,3.24,3.04,3.08,9691,0
2009-04-20,3.08,3.12,3.08,3.08,75,0
2009-04-21,2.92,3.28,2.92,3.12,30725,0
2009-04-22,3.12,3.12,3.08,3.08,378,0
2009-04-23,3.12,3.32,3.12,3.32,976,0
2009-04-24,3.12,3.28,3.08,3.28,14199,0
2009-04-27,3.2,3.28,3.04,3.28,3375,0
2009-04-28,3.12,3.36,3.12,3.28,7248,0
2009-04-29,3.24,3.24,3.16,3.2,2492,0
2009-04-30,3.2,3.36,3.12,3.36,2036,0
2009-05-01,3.36,3.48,3.32,3.4,1850,0
2009-05-04,3.36,3.36,3.32,3.36,3537,0
2009-05-05,3.48,3.6,3.36,3.6,2861,0
2009-05-06,3.48,3.52,3.4,3.52,326,0
2009-05-07,3.6,3.6,3.36,3.56,3727,0
2009-05-08,3.6,3.8,3.44,3.8,21694,0
2009-05-11,3.68,3.68,3.32,3.6,1388,0
2009-05-12,3.6,3.68,3.56,3.56,1718,0
2009-05-13,3.56,3.56,3.4,3.4,4384,0
2009-05-14,3.4,3.44,3.28,3.4,12225,0
2009-05-15,3.4,3.6,3.32,3.4,4475,0
2009-05-18,3.36,3.68,3.32,3.68,8672,0
2009-05-19,3.4,3.6,3.12,3.6,4854,0
2009-05-20,3.6,3.6,3.4,3.52,2858,0
2009-05-21,3.44,3.64,3.44,3.6,25523,0
2009-05-22,3.44,3.6,3.44,3.52,1919,0
2009-05-26,3.6,3.64,3.52,3.6,669,0
2009-05-27,3.6,3.6,3.48,3.56,554,0
2009-05-28,3.52,3.52,3.52,3.52,275,0
2009-05-29,3.52,3.6,3.4,3.4,10813,0
2009-06-01,3.4,3.52,3.4,3.52,763,0
2009-06-02,3.64,3.68,3.44,3.52,606,0
2009-06-03,3.4,3.52,3.4,3.52,100,0
2009-06-04,3.48,3.56,3.4,3.56,2075,0
2009-06-05,3.44,3.64,3.44,3.64,6052,0
2009-06-08,3.64,3.68,3.52,3.52,15109,0
2009-06-09,3.52,3.72,3.44,3.72,831,0
2009-06-10,3.72,3.72,3.4,3.64,2900,0
2009-06-11,3.52,3.64,3.4,3.6,2318,0
2009-06-12,3.68,3.76,3.4,3.76,6296,0
2009-06-15,3.72,3.72,3.52,3.56,11468,0
2009-06-16,3.52,3.52,3.4,3.52,4343,0
2009-06-17,3.4,3.52,3.4,3.52,2006,0
2009-06-18,3.52,3.52,3.4,3.52,14850,0
2009-06-19,3.44,3.6,3.44,3.6,1275,0
2009-06-22,3.6,3.6,3.4,3.4,4025,0
2009-06-23,3.4,3.4,3.24,3.28,1328,0
2009-06-24,3.32,3.4,3.32,3.4,425,0
2009-06-25,3.52,3.52,3.44,3.44,1025,0
2009-06-26,3.4,3.48,3.4,3.48,7034,0
2009-06-29,3.44,3.48,3.4,3.48,4225,0
2009-06-30,3.44,3.56,3.4,3.48,1455,0
2009-07-01,3.44,3.44,3.44,3.44,250,0
2009-07-06,3.36,3.56,3.36,3.48,2015,0
2009-07-07,3.44,3.48,3.4,3.48,2845,0
2009-07-08,3.32,3.48,3.2,3.48,6470,0
2009-07-09,3.6,3.64,3.32,3.6,32778,0
2009-07-10,3.6,3.8,3.48,3.6,7825,0
2009-07-13,3.6,3.6,3.52,3.6,117,0
2009-07-14,3.48,3.52,3.4,3.52,214,0
2009-07-15,3.6,3.6,3.4,3.52,5940,0
2009-07-16,3.48,3.48,3.44,3.48,836,0
2009-07-17,3.28,3.44,3.28,3.44,761,0
2009-07-20,3.44,3.44,3.32,3.4,3605,0
2009-07-21,3.28,3.44,3.2,3.44,14325,0
2009-07-22,3.4,3.52,3.36,3.52,1075,0
2009-07-23,3.28,3.48,3.28,3.48,525,0
2009-07-24,3.2,3.4,3.2,3.4,4025,0
2009-07-27,3.28,3.4,3.12,3.4,14519,0
2009-07-28,3.28,3.4,3.28,3.36,3898,0
2009-07-29,3.36,3.36,3.24,3.28,4021,0
2009-07-30,3.36,3.44,3.32,3.44,18244,0
2009-07-31,3.28,3.48,3.28,3.48,1975,0
2009-08-03,3.28,3.4,3.12,3.4,11225,0
2009-08-04,3.32,3.44,3.32,3.44,3271,0
2009-08-05,3.04,3.36,3.04,3.36,25932,0
2009-08-06,3.24,3.44,3.24,3.44,1689,0
2009-08-07,3.4,3.48,3.4,3.48,5575,0
2009-08-10,3.48,3.48,3.4,3.4,988,0
2009-08-11,3.4,3.44,3.32,3.4,3092,0
2009-08-12,3.4,3.48,3.32,3.48,19413,0
2009-08-13,3.32,3.48,3.32,3.48,29513,0
2009-08-14,3.36,3.4,3.32,3.4,15463,0
2009-08-17,3.28,3.36,3.2,3.36,15089,0
2009-08-18,3.48,3.48,3.36,3.4,2016,0
2009-08-19,3.4,3.4,3.2,3.4,3179,0
2009-08-20,3.28,3.4,3.28,3.4,3733,0
2009-08-21,3.44,3.48,3.12,3.44,4650,0
2009-08-24,3.4,3.44,3.2,3.32,12150,0
2009-08-25,3.36,3.4,3.24,3.36,14207,0
2009-08-26,3.24,3.36,3.24,3.36,12975,0
2009-08-27,3.28,3.36,3.24,3.32,11575,0
2009-08-28,3.32,3.32,3.24,3.32,16475,0
2009-08-31,3.28,3.28,3.2,3.28,4454,0
2009-09-01,3.28,3.28,3.16,3.28,10702,0
2009-09-02,3.2,3.28,3.16,3.24,7200,0
2009-09-03,3.2,3.24,3.2,3.24,6177,0
2009-09-04,3.2,3.24,3.12,3.24,6100,0
2009-09-08,3.32,3.44,3.28,3.32,25576,0
2009-09-09,3.24,3.44,3.24,3.4,4597,0
2009-09-10,3.4,3.52,3.4,3.52,11072,0
2009-09-11,3.56,3.8,3.56,3.64,8477,0
2009-09-14,3.64,3.76,3.52,3.64,5415,0
2009-09-15,3.8,3.8,3.52,3.68,3400,0
2009-09-16,3.64,3.8,3.6,3.68,5926,0
2009-09-17,3.72,3.88,3.6,3.84,5688,0
2009-09-18,3.76,3.76,3.6,3.64,3935,0
2009-09-21,3.72,3.72,3.64,3.64,575,0
2009-09-22,3.52,4.6,3.52,3.72,85335,0
2009-09-23,3.68,3.88,3.68,3.72,12125,0
2009-09-24,3.68,3.72,3.48,3.68,8511,0
2009-09-25,3.56,3.68,3.4,3.6,5438,0
2009-09-28,3.44,3.6,3.44,3.6,4671,0
2009-09-29,3.4,3.6,3.4,3.6,7496,0
2009-09-30,3.6,3.8,3.6,3.8,4404,0
2009-10-01,3.84,3.84,3.68,3.72,1563,0
2009-10-02,3.6,3.76,3.48,3.64,1775,0
2009-10-05,3.68,3.84,3.56,3.84,638,0
2009-10-06,3.84,3.92,3.64,3.8,24338,0
2009-10-07,3.96,4,3.6,3.8,4675,0
2009-10-08,3.8,3.8,3.6,3.76,2475,0
2009-10-09,3.72,4,3.72,4,16480,0
2009-10-12,3.96,4.2,3.96,4.12,26844,0
2009-10-13,4.16,4.16,4,4.12,6831,0
2009-10-14,4.16,4.36,4.08,4.2,14088,0
2009-10-15,4.24,4.24,4.04,4.12,2438,0
2009-10-16,4.08,4.2,4.08,4.2,6459,0
2009-10-19,4.2,4.2,4.08,4.16,10857,0
2009-10-20,4.2,4.28,4.16,4.24,5555,0
2009-10-21,4.24,4.28,4.12,4.16,10331,0
2009-10-22,4.08,4.4,4,4.28,26778,0
2009-10-23,4.28,4.4,4.16,4.36,3187,0
2009-10-26,4.28,4.4,4,4.2,2925,0
2009-10-27,4.2,4.2,4.12,4.16,1098,0
2009-10-28,4.2,4.2,4.04,4.08,3725,0
2009-10-29,4,4.36,3.92,4.2,217306,0
2009-10-30,4.2,4.2,3.6,4.04,25695,0
2009-11-02,3.96,3.96,3.6,3.92,6515,0
2009-11-03,3.92,4,3.68,3.84,14889,0
2009-11-04,3.84,3.96,3.72,3.92,12380,0
2009-11-05,4,4.2,3.92,4.04,4114,0
2009-11-06,3.96,4.04,3.68,4.04,4035,0
2009-11-09,3.96,4.16,3.84,4,5467,0
2009-11-10,4,4.88,3.96,4.2,151910,0
2009-11-11,4.08,4.16,3.96,4.16,27126,0
2009-11-12,4.12,4.28,4,4.12,6259,0
2009-11-13,4.04,4.2,4.04,4.2,7288,0
2009-11-16,4.12,4.16,4.04,4.08,6599,0
2009-11-17,4.2,4.28,4.12,4.2,7043,0
2009-11-18,4.2,4.2,4.04,4.16,11526,0
2009-11-19,4.04,4.24,4.04,4.24,3583,0
2009-11-20,4.24,4.24,4,4.08,4421,0
2009-11-23,4.04,4.08,4,4.08,8311,0
2009-11-24,4.12,4.16,3.96,4.16,12221,0
2009-11-25,4.08,4.48,4,4.48,5745,0
2009-11-27,3.96,4.16,3.96,4.08,5270,0
2009-11-30,4.28,4.4,4,4.4,6851,0
2009-12-01,4.08,4.24,4,4.24,13175,0
2009-12-02,4.12,4.24,4.08,4.2,27300,0
2009-12-03,4.16,4.24,4.04,4.16,33100,0
2009-12-04,4.16,4.56,4.08,4.52,18539,0
2009-12-07,4.52,4.6,4.44,4.48,5875,0
2009-12-08,4.4,4.52,4.36,4.52,1011,0
2009-12-09,4.4,4.56,4.4,4.56,5930,0
2009-12-10,4.36,4.8,4.36,4.76,11110,0
2009-12-11,4.76,4.92,4.76,4.76,25772,0
2009-12-14,4.88,4.88,4.4,4.56,31216,0
2009-12-15,4.4,4.52,4.32,4.4,8176,0
2009-12-16,4.6,4.76,4.52,4.52,4207,0
2009-12-17,4.6,4.8,4.4,4.56,9052,0
2009-12-18,4.56,4.72,4.52,4.56,2124,0
2009-12-21,4.52,4.64,4.52,4.52,1050,0
2009-12-22,4.48,4.72,4.44,4.68,22110,0
2009-12-23,4.76,5,4.72,4.92,26537,0
2009-12-24,4.88,5,4.72,5,9750,0
2009-12-28,4.96,5.2,4.96,5.16,34933,0
2009-12-29,5.16,5.2,4.68,5.08,24086,0
2009-12-30,5.04,5.2,5,5,6465,0
2009-12-31,5.08,5.2,4.72,5.12,12669,0
2010-01-04,5.2,5.2,5,5.12,9794,0
2010-01-05,5.08,5.16,5.04,5.12,15460,0
2010-01-06,5.2,5.2,4.96,5,15999,0
2010-01-07,5,5.04,4.92,4.96,5226,0
2010-01-08,5,5.12,5,5.12,3706,0
2010-01-11,5.2,5.2,5,5.12,27437,0
2010-01-12,5.2,5.2,5.08,5.12,15920,0
2010-01-13,5.12,5.2,5.04,5.08,8000,0
2010-01-14,5.08,5.16,5.08,5.08,6509,0
2010-01-15,5.2,5.2,5.08,5.16,20750,0
2010-01-19,5.08,5.16,5.04,5.12,13483,0
2010-01-20,5.16,5.16,5.08,5.12,13185,0
2010-01-21,5.12,5.16,5,5.08,6088,0
2010-01-22,5.12,5.16,5.04,5.12,2080,0
2010-01-25,5.2,5.2,4.92,5.16,9593,0
2010-01-26,5.2,5.2,4.8,5.12,13606,0
2010-01-27,5,5.2,4.96,5.12,15299,0
2010-01-28,5.12,5.2,4.84,5.2,11819,0
2010-01-29,5.12,5.16,4.84,5,4937,0
2010-02-01,5.12,5.12,4.92,5,9062,0
2010-02-02,5.08,5.08,4.88,5,8607,0
2010-02-03,5,5.12,5,5.12,17644,0
2010-02-04,5.16,5.16,4.92,4.96,10395,0
2010-02-05,4.8,5.04,4.8,4.96,38829,0
2010-02-08,4.92,4.92,4.88,4.88,5975,0
2010-02-09,4.84,5,4.84,4.96,23343,0
2010-02-10,4.92,5.04,4.92,4.96,2413,0
2010-02-11,4.92,5.16,4.92,4.92,7425,0
2010-02-12,4.88,5.08,4.88,5.08,15600,0
2010-02-16,5.04,5.48,4.96,5.32,35244,0
2010-02-17,5.24,5.44,5.16,5.44,12094,0
2010-02-18,5.4,5.4,5.12,5.24,3138,0
2010-02-19,5.32,5.44,5.24,5.4,12743,0
2010-02-22,5.52,5.6,5.28,5.56,17885,0
2010-02-23,5.72,5.72,5.4,5.44,17827,0
2010-02-24,5.6,5.76,5.48,5.56,37128,0
2010-02-25,5.76,5.76,5.52,5.68,17371,0
2010-02-26,5.72,5.72,5.64,5.64,4012,0
2010-03-01,5.64,5.76,5.64,5.76,8241,0
2010-03-02,5.76,5.88,5.72,5.8,11449,0
2010-03-03,5.72,5.76,5.64,5.64,5596,0
2010-03-04,5.8,5.84,5.28,5.4,21452,0
2010-03-05,5.4,5.6,5.2,5.4,10168,0
2010-03-08,5.48,5.52,5.36,5.36,4291,0
2010-03-09,5.32,5.6,5.32,5.52,6356,0
2010-03-10,5.52,5.52,5.32,5.36,1945,0
2010-03-11,5.4,5.68,5.4,5.68,8663,0
2010-03-12,5.56,5.8,5.52,5.8,14930,0
2010-03-15,5.8,5.84,5.52,5.84,23978,0
2010-03-16,5.92,5.96,5.64,5.8,10620,0
2010-03-17,5.76,6,5.64,6,19798,0
2010-03-18,6,6,5.84,5.84,2350,0
2010-03-19,5.88,5.88,5.68,5.84,9058,0
2010-03-22,6,6.2,6,6.16,45733,0
2010-03-23,6.2,6.2,6.04,6.08,12272,0
2010-03-24,6,6.24,6,6.2,21771,0
2010-03-25,6.36,6.6,6.28,6.4,43143,0
2010-03-26,6.48,6.8,6.4,6.6,28205,0
2010-03-29,6.6,6.6,6.2,6.4,13023,0
2010-03-30,6.32,6.36,6.2,6.2,14257,0
2010-03-31,6.2,6.2,5.84,5.84,18042,0
2010-04-01,5.84,5.96,5.8,5.88,9036,0
2010-04-05,6.04,6.12,5.64,5.76,11640,0
2010-04-06,5.6,5.84,5.6,5.76,14257,0
2010-04-07,5.76,6,5.76,5.8,4133,0
2010-04-08,5.8,6,5.8,5.88,14620,0
2010-04-09,5.92,5.92,5.8,5.92,5668,0
2010-04-12,6,6.16,5.84,6.16,11077,0
2010-04-13,6.2,6.2,5.92,6,15499,0
2010-04-14,6.16,6.16,5.88,6,6354,0
2010-04-15,5.88,6.08,5.88,5.96,13230,0
2010-04-16,5.96,5.96,5.68,5.92,13261,0
2010-04-19,5.92,5.92,5.76,5.92,17101,0
2010-04-20,5.8,5.92,5.8,5.92,8023,0
2010-04-21,6.08,6.08,5.8,5.96,11711,0
2010-04-22,5.92,5.96,5.84,5.96,12219,0
2010-04-23,5.84,5.92,5.8,5.92,8513,0
2010-04-26,5.92,6,5.8,5.92,20739,0
2010-04-27,5.84,6,5.84,5.84,22076,0
2010-04-28,5.84,6,5.8,6,18817,0
2010-04-29,6.12,6.2,6,6.16,5376,0
2010-04-30,6.16,6.16,6.04,6.08,1869,0
2010-05-03,6,6.16,6,6,6461,0
2010-05-04,6,6.08,6,6.08,9536,0
2010-05-05,6,6.08,6,6.04,9169,0
2010-05-06,5.92,6,5.76,6,9750,0
2010-05-07,5.8,5.96,5.8,5.8,15522,0
2010-05-10,5.88,6.08,5.88,6.08,8649,0
2010-05-11,6,6.08,6,6.08,3767,0
2010-05-12,6.16,6.16,6,6.04,6955,0
2010-05-13,6.4,6.4,5.92,6.24,455030,0
2010-05-14,6.32,6.32,5.92,6.12,30278,0
2010-05-17,6.12,6.12,6,6.08,7768,0
2010-05-18,5.84,6.04,5.84,6.04,6921,0
2010-05-19,5.88,6,5.88,6,5098,0
2010-05-20,5.92,5.96,5.4,5.68,14427,0
2010-05-21,5.48,5.6,5.48,5.6,10190,0
2010-05-24,5.72,5.72,5.6,5.68,1600,0
2010-05-25,5.56,5.68,5.4,5.64,15083,0
2010-05-26,5.56,5.56,5.4,5.48,8192,0
2010-05-27,5.56,5.64,5.4,5.48,14050,0
2010-05-28,5.56,5.6,5.44,5.6,109492,0
2010-06-01,5.6,5.6,5.48,5.52,13870,0
2010-06-02,5.48,5.6,5.44,5.48,16713,0
2010-06-03,5.48,5.48,5.32,5.48,6825,0
2010-06-04,5.48,5.48,5.4,5.4,2525,0
2010-06-07,5.4,5.4,5.28,5.36,3124,0
2010-06-08,5.32,5.48,5.28,5.4,779,0
2010-06-09,5.32,5.4,5.28,5.4,1766,0
2010-06-10,5.4,5.4,5.28,5.32,1305,0
2010-06-11,5.24,5.32,5.08,5.16,10199,0
2010-06-14,5.08,5.24,5.04,5.16,9903,0
2010-06-15,5.16,5.48,5.16,5.48,3797,0
2010-06-16,5.32,5.52,5.24,5.52,884,0
2010-06-17,5.52,5.6,5.36,5.36,2246,0
2010-06-18,5.32,5.6,5.32,5.6,6638,0
2010-06-21,5.6,5.68,5.4,5.68,5766,0
2010-06-22,5.6,5.72,5.52,5.64,8310,0
2010-06-23,5.68,5.68,5.28,5.4,28074,0
2010-06-24,5.4,5.44,5.24,5.4,5407,0
2010-06-25,5.36,5.8,5.28,5.44,49374,0
2010-06-28,5.52,5.52,5.04,5.12,8786,0
2010-06-29,5.04,5.2,4.92,5.08,4000,0
2010-06-30,5,5.08,4.76,5.04,22488,0
2010-07-01,5.04,5.2,5.04,5.04,14029,0
2010-07-02,5.04,5.16,4.96,5.04,6060,0
2010-07-06,5.04,5.2,4.92,5,2685,0
2010-07-07,4.88,5.04,4.8,5.04,3945,0
2010-07-08,5,5,4.92,4.96,5540,0
2010-07-09,4.96,5.4,4.96,5.36,22404,0
2010-07-12,5.28,5.56,5.2,5.48,4100,0
2010-07-13,5.56,5.88,5.52,5.8,18694,0
2010-07-14,5.8,5.88,5.68,5.88,5661,0
2010-07-15,5.84,5.88,5.8,5.88,5556,0
2010-07-16,5.76,5.76,5.24,5.48,36766,0
2010-07-19,5.48,5.48,5.28,5.48,1935,0
2010-07-20,5.52,5.6,5.32,5.6,3488,0
2010-07-21,5.56,5.56,5.36,5.56,2370,0
2010-07-22,5.52,5.68,5.24,5.64,5221,0
2010-07-23,5.6,5.64,5.52,5.56,2211,0
2010-07-26,5.64,5.72,5.52,5.6,4393,0
2010-07-27,5.64,5.68,5.56,5.6,1419,0
2010-07-28,5.6,5.6,5.56,5.56,1125,0
2010-07-29,5.48,5.8,5.44,5.76,6205,0
2010-07-30,5.8,5.8,5.52,5.8,17830,0
2010-08-02,5.84,5.84,5.48,5.6,4681,0
2010-08-03,5.52,5.76,5.48,5.52,3683,0
2010-08-04,5.4,5.72,5.4,5.48,1634,0
2010-08-05,5.56,5.64,5.16,5.24,10665,0
2010-08-06,5.2,5.56,5.16,5.56,5974,0
2010-08-09,5.64,5.8,5.48,5.76,18108,0
2010-08-10,5.64,5.84,5.2,5.68,15849,0
2010-08-11,5.72,5.84,5.6,5.68,14156,0
2010-08-12,6,6.08,5.6,5.6,58516,0
2010-08-13,5.6,5.64,5.44,5.64,5091,0
2010-08-16,5.76,5.8,5.6,5.76,15067,0
2010-08-17,5.68,5.8,5.6,5.72,6625,0
2010-08-18,5.76,5.8,5.44,5.56,2526,0
2010-08-19,5.6,5.68,5.52,5.6,6627,0
2010-08-20,5.6,5.64,5.52,5.6,12669,0
2010-08-23,5.6,5.6,5.48,5.6,488,0
2010-08-24,5.4,5.52,5.32,5.52,5225,0
2010-08-25,5.36,5.44,5.2,5.36,5447,0
2010-08-26,5.36,5.4,5.2,5.28,3615,0
2010-08-27,5.36,5.48,5.28,5.32,10055,0
2010-08-30,5.4,5.4,5.28,5.28,4156,0
2010-08-31,5.28,5.72,5.28,5.72,1416,0
2010-09-01,5.72,5.8,4.84,5.32,29008,0
2010-09-02,5.44,5.64,5.44,5.64,5610,0
2010-09-03,5.6,5.68,5.56,5.6,2952,0
2010-09-07,6.08,6.4,6,6,99143,0
2010-09-08,6.4,6.4,6.12,6.24,43561,0
2010-09-09,6.4,6.4,6.08,6.36,24729,0
2010-09-10,6.2,6.4,6.2,6.32,13055,0
2010-09-13,6.56,6.56,6.2,6.32,13611,0
2010-09-14,6.24,6.48,6.24,6.48,30253,0
2010-09-15,6.4,6.56,6.36,6.4,11399,0
2010-09-16,6.32,6.48,6.28,6.32,3739,0
2010-09-17,6.36,6.48,6.24,6.24,16821,0
2010-09-20,6.36,6.64,6.36,6.48,11502,0
2010-09-21,6.56,6.6,6.24,6.32,18711,0
2010-09-22,6.36,6.4,6.24,6.32,39736,0
2010-09-23,6.2,6.68,6.2,6.36,11925,0
2010-09-24,6.44,6.68,6.44,6.64,30219,0
2010-09-27,6.64,7.04,6.64,7,69758,0
2010-09-28,7.2,7.32,6.76,7.2,23303,0
2010-09-29,7.2,7.4,7.16,7.36,24249,0
2010-09-30,7.6,7.8,7.36,7.52,51748,0
2010-10-01,7.88,7.96,7.6,7.96,59198,0
2010-10-04,8.84,9.72,8.44,8.64,414299,0
2010-10-05,8.96,9,8.64,8.76,218297,0
2010-10-06,9,9.56,8.92,9.28,157882,0
2010-10-07,9.44,9.6,8.48,8.76,88873,0
2010-10-08,8.92,9.28,8.88,9.04,60129,0
2010-10-11,9.2,9.68,8.92,9.32,126740,0
2010-10-12,9.48,9.52,9.32,9.4,73983,0
2010-10-13,9.52,9.68,9.32,9.36,154791,0
2010-10-14,9.6,9.68,9.24,9.52,73301,0
2010-10-15,9.56,9.56,9.04,9.36,47062,0
2010-10-18,9.56,9.56,9.44,9.56,47002,0
2010-10-19,9.56,9.68,9.24,9.48,146878,0
2010-10-20,9.72,10.04,9.52,9.68,184185,0
2010-10-21,9.64,9.8,9.2,9.76,70090,0
2010-10-22,9.68,10.08,9.68,9.88,92668,0
2010-10-25,10,10.12,9.92,9.96,90155,0
2010-10-26,10,10.08,9.92,10,37992,0
2010-10-27,10.08,10.2,9.84,10,43669,0
2010-10-28,10,10.2,9.96,10.08,33212,0
2010-10-29,10.12,10.24,9.64,9.8,49639,0
2010-11-01,9.8,10.28,9.76,10.16,111451,0
2010-11-02,10,10.56,10,10.44,65820,0
2010-11-03,10.48,10.64,10.24,10.4,37550,0
2010-11-04,10.72,10.8,10.52,10.76,69492,0
2010-11-05,10.92,10.96,10.68,10.84,101118,0
2010-11-08,11,11.28,10.92,11.12,96728,0
2010-11-09,11.28,11.4,11.08,11.28,62610,0
2010-11-10,11.32,11.4,9.04,10.08,335959,0
2010-11-11,10.16,10.16,9.28,9.4,133246,0
2010-11-12,9.28,10.04,9.28,10,55480,0
2010-11-15,11.56,11.56,10.24,10.88,178549,0
2010-11-16,11,11,10.08,10.36,80326,0
2010-11-17,10.52,10.76,10.36,10.68,31995,0
2010-11-18,11.28,11.28,10.72,10.8,46861,0
2010-11-19,11.12,11.12,10.44,10.68,33131,0
2010-11-22,9.76,9.96,9.04,9.64,190852,0
2010-11-23,9.44,9.72,9.44,9.56,35293,0
2010-11-24,9.44,9.64,9.28,9.28,42543,0
2010-11-26,9.32,9.52,9.2,9.48,17303,0
2010-11-29,9.52,9.64,9.4,9.4,63661,0
2010-11-30,9.48,9.6,9.2,9.24,35611,0
2010-12-01,9.6,9.6,9.2,9.2,32060,0
2010-12-02,9.2,9.2,8.6,8.64,109258,0
2010-12-03,8.36,9.16,8.36,9.16,41647,0
2010-12-06,9,9.16,8.92,8.96,58576,0
2010-12-07,9.12,9.12,8.6,8.64,42709,0
2010-12-08,8.68,8.84,8.48,8.84,35434,0
2010-12-09,8.84,8.88,8.64,8.76,12792,0
2010-12-10,8.68,8.68,8.56,8.6,23214,0
2010-12-13,8.56,8.68,8.08,8.6,43631,0
2010-12-14,8.68,9,8.4,8.88,27812,0
2010-12-15,8.84,9.16,8.84,9.08,24590,0
2010-12-16,9.12,9.32,9.12,9.2,19796,0
2010-12-17,9.16,9.16,8.8,9.04,27035,0
2010-12-20,9.04,9.2,8.88,9,14113,0
2010-12-21,9,9.2,9,9.04,17923,0
2010-12-22,9.08,9.64,9.08,9.52,47885,0
2010-12-23,9.36,9.6,9.2,9.28,31687,0
2010-12-27,9.2,9.24,9.04,9.2,16305,0
2010-12-28,9.12,9.2,9,9.08,13807,0
2010-12-29,9.04,9.44,9,9.44,31962,0
2010-12-30,9.4,9.6,9.2,9.48,36755,0
2010-12-31,9.44,10.28,9.28,10.24,49930,0
2011-01-03,10.72,10.8,10.12,10.52,57982,0
2011-01-04,10.36,10.6,10.12,10.2,53495,0
2011-01-05,10.24,10.56,9.84,10.48,34283,0
2011-01-06,10.48,10.68,10.4,10.56,23886,0
2011-01-07,10.44,10.56,10.32,10.56,17269,0
2011-01-10,10.56,11,10.44,10.96,47634,0
2011-01-11,11.12,11.24,10.2,10.64,62975,0
2011-01-12,10.84,10.84,10.24,10.44,40646,0
2011-01-13,10.32,10.64,10.24,10.44,19365,0
2011-01-14,10.4,10.96,10.4,10.8,32009,0
2011-01-18,11,12,10.88,11.68,174093,0
2011-01-19,12,12.04,11.32,11.6,66531,0
2011-01-20,11.52,11.6,10.84,11.04,43710,0
2011-01-21,11.04,11.44,11,11.32,18926,0
2011-01-24,11.6,11.8,11.48,11.8,134232,0
2011-01-25,11.76,11.8,11.64,11.8,43557,0
2011-01-26,11.88,12.08,11.68,11.8,67876,0
2011-01-27,11.88,11.96,11.68,11.88,22544,0
2011-01-28,11.84,11.84,11.52,11.68,36990,0
2011-01-31,11.76,12.4,11.6,12.12,132158,0
2011-02-01,12.2,12.28,10.84,11.64,120537,0
2011-02-02,11.64,11.64,11,11.64,28863,0
2011-02-03,11.68,11.92,11.44,11.64,19756,0
2011-02-04,11.76,11.96,11.48,11.72,43784,0
2011-02-07,11.52,11.88,11.48,11.76,59079,0
2011-02-08,11.96,12,11.72,11.76,42228,0
2011-02-09,11.92,11.92,11.64,11.72,17058,0
2011-02-10,11.8,11.84,11.6,11.8,80238,0
2011-02-11,11.16,11.48,10.08,10.76,154255,0
2011-02-14,10.88,10.88,8.88,9.12,348725,0
2011-02-15,9.2,9.56,8.8,9.56,87928,0
2011-02-16,9.2,9.72,9.2,9.68,67067,0
2011-02-18,9.4,9.48,9.04,9.12,36011,0
2011-02-22,8.88,9.08,8.6,8.68,84822,0
2011-02-23,8.72,8.96,8.6,8.72,47966,0
2011-02-24,9.12,9.28,8.64,8.68,57048,0
2011-02-25,8.68,8.88,8.68,8.8,100870,0
2011-02-28,8.72,9.2,8.64,9,54060,0
2011-03-01,9.04,9.16,9,9.12,21941,0
2011-03-02,9.08,9.28,8.96,9,25171,0
2011-03-03,9.04,9.28,9.04,9.12,22363,0
2011-03-04,9.2,9.28,9,9.04,20340,0
2011-03-07,9,9.12,8.64,8.72,28831,0
2011-03-08,8.76,9,8.64,8.84,17439,0
2011-03-09,8.88,8.92,8.68,8.72,20006,0
2011-03-10,8.6,8.76,8.44,8.64,31165,0
2011-03-11,8.64,8.76,8.56,8.68,10974,0
2011-03-14,8,8.88,8,8.6,29256,0
2011-03-15,8.72,8.72,8.04,8.48,34229,0
2011-03-16,8.6,8.68,8.44,8.68,10338,0
2011-03-17,8.88,8.88,8.6,8.68,14682,0
2011-03-18,9,9,8.68,8.76,8473,0
2011-03-21,8.76,9.28,8.76,9.08,33738,0
2011-03-22,9,9.12,7.96,9.04,16932,0
2011-03-23,9.04,9.4,8.96,9.32,28653,0
2011-03-24,9.36,9.48,9.2,9.4,15780,0
2011-03-25,9.48,9.48,9.16,9.32,12054,0
2011-03-28,9.4,9.4,8.92,9,17636,0
2011-03-29,9.04,9.04,8.8,8.88,16940,0
2011-03-30,8.92,9.12,8.6,8.68,38182,0
2011-03-31,8.64,8.8,8.4,8.48,31591,0
2011-04-01,8.56,9,8.56,8.84,26388,0
2011-04-04,8.92,9.08,8.92,9,12696,0
2011-04-05,8.96,9,8.8,8.88,16546,0
2011-04-06,8.88,8.92,8.6,8.6,18279,0
2011-04-07,8.6,8.96,8.6,8.88,14187,0
2011-04-08,8.84,8.96,8.68,8.8,6790,0
2011-04-11,8.8,8.84,8.44,8.52,21091,0
2011-04-12,8.64,8.64,8.24,8.32,34312,0
2011-04-13,8.32,8.36,8.2,8.36,29827,0
2011-04-14,8.28,8.68,8.28,8.64,15982,0
2011-04-15,8.68,8.68,8.56,8.64,3782,0
2011-04-18,8.56,8.6,8.24,8.28,33450,0
2011-04-19,8.28,8.8,8.28,8.6,25748,0
2011-04-20,8.64,9.04,8.64,9,26638,0
2011-04-21,9,9.24,8.96,9.04,35391,0
2011-04-25,9.04,9.32,9.04,9.28,17981,0
2011-04-26,9.16,9.28,9,9.08,17073,0
2011-04-27,9.04,9.16,8.96,9.16,6481,0
2011-04-28,9.2,9.52,9.2,9.4,34596,0
2011-04-29,9.4,9.48,9.2,9.44,13756,0
2011-05-02,9.44,9.64,9.16,9.28,17893,0
2011-05-03,9.24,9.24,8.56,8.72,16340,0
2011-05-04,8.68,8.92,8.68,8.68,9142,0
2011-05-05,9.52,9.52,8.72,9.16,14956,0
2011-05-06,9.2,9.2,8.8,8.8,22843,0
2011-05-09,8.8,9.28,8.8,9.2,19657,0
2011-05-10,9.16,9.48,9,9.48,14745,0
2011-05-11,9.48,9.52,9.44,9.48,11127,0
2011-05-12,9.52,9.56,9.4,9.4,9179,0
2011-05-13,9.4,9.44,8.8,8.92,17892,0
2011-05-16,8.8,9.08,8.8,8.84,12917,0
2011-05-17,8.88,9.08,8.8,9,7003,0
2011-05-18,8.96,9,8.8,8.8,3365,0
2011-05-19,8.8,9,8.72,8.96,3860,0
2011-05-20,8.92,8.92,8.76,8.8,6983,0
2011-05-23,8.68,8.88,8.68,8.84,4921,0
2011-05-24,8.84,8.84,8.76,8.76,14655,0
2011-05-25,8.76,8.92,8.72,8.88,7088,0
2011-05-26,8.92,8.92,8.76,8.84,4427,0
2011-05-27,8.8,8.88,8.68,8.68,10550,0
2011-05-31,8.68,8.96,8.68,8.96,4931,0
2011-06-01,8.96,9.08,8.88,8.88,9514,0
2011-06-02,8.8,9.04,8.76,8.84,4223,0
2011-06-03,8.76,8.84,8.64,8.72,6975,0
2011-06-06,8.72,8.72,8.64,8.64,10942,0
2011-06-07,8.64,8.8,8.64,8.68,2213,0
2011-06-08,8.64,8.64,8.6,8.6,9133,0
2011-06-09,8.64,8.76,8.64,8.68,3483,0
2011-06-10,8.72,8.76,8.6,8.68,3915,0
2011-06-13,8.8,8.84,8.6,8.76,14613,0
2011-06-14,9.44,10.24,8.84,10.12,147678,0
2011-06-15,10.52,12.52,10.24,11.8,419846,0
2011-06-16,11.64,12.08,10.24,10.76,274863,0
2011-06-17,10.84,11.4,10.2,11.32,59376,0
2011-06-20,11.52,12.2,11.2,11.44,115477,0
2011-06-21,11.72,13.44,11.48,13.28,325509,0
2011-06-22,13.4,13.92,12.2,12.24,265761,0
2011-06-23,12.16,13.08,11.32,12.84,103163,0
2011-06-24,13.12,13.12,12.4,12.52,56957,0
2011-06-27,12.68,13.08,12.2,12.92,75448,0
2011-06-28,12.88,13.56,12.6,12.72,92984,0
2011-06-29,12.8,12.96,12.28,12.4,66867,0
2011-06-30,12.56,12.88,12.4,12.44,60585,0
2011-07-01,12.56,12.96,12.48,12.72,35763,0
2011-07-05,12.6,13.32,12.4,12.56,175785,0
2011-07-06,12.52,12.84,12,12.36,93819,0
2011-07-07,12.64,14.64,12.4,14.36,612016,0
2011-07-08,14,15.8,13.84,15.12,366239,0
2011-07-11,15.8,15.8,14.08,14.44,280183,0
2011-07-12,14.16,14.28,13.28,14,195142,0
2011-07-13,14.32,14.32,13.52,13.64,100924,0
2011-07-14,13.64,14,13.04,13.32,133909,0
2011-07-15,13.96,13.96,13.24,13.84,61739,0
2011-07-18,13.56,13.84,13.4,13.76,57686,0
2011-07-19,13.84,14.32,13.8,14.2,93092,0
2011-07-20,14.56,15.48,14.4,15.36,214141,0
2011-07-21,16.04,17.4,15.72,17,516372,0
2011-07-22,17.16,17.52,16.32,16.92,236556,0
2011-07-25,16.64,16.76,15.8,16.04,159410,0
2011-07-26,16.2,16.52,15.72,15.72,116913,0
2011-07-27,15.6,15.8,14.92,15.04,149963,0
2011-07-28,15.28,15.96,15,15.16,121893,0
2011-07-29,15.16,15.96,14.8,15.6,101901,0
2011-08-01,16.16,16.76,15.6,15.84,188176,0
2011-08-02,15.8,15.8,14.84,14.92,118962,0
2011-08-03,15.16,15.24,12.56,13.44,507397,0
2011-08-04,12.96,13.52,12.24,12.44,142950,0
2011-08-05,12.6,12.96,10.48,12.08,309760,0
2011-08-08,11.72,12,10.6,11.2,150461,0
2011-08-09,11.52,12,11,11.52,134058,0
2011-08-10,11.76,13.2,11.32,12.76,112755,0
2011-08-11,13.12,13.36,12.88,13.04,112692,0
2011-08-12,13.4,13.4,12.24,12.24,72951,0
2011-08-15,12.6,12.8,11.92,12.16,58145,0
2011-08-16,11.8,12.24,11.28,11.68,84289,0
2011-08-17,11.44,11.84,11.28,11.32,50983,0
2011-08-18,11.12,11.24,10.6,11.08,80036,0
2011-08-19,10.88,11.52,10.68,11.12,57595,0
2011-08-22,11.2,11.2,10.44,10.76,79819,0
2011-08-23,10.76,11.76,10.4,11.4,50710,0
2011-08-24,11.4,11.72,10.92,11.72,30921,0
2011-08-25,12.04,12.56,11.52,12.4,59058,0
2011-08-26,12.12,12.2,11.6,12,58756,0
2011-08-29,12.04,12.36,11.84,12.16,44094,0
2011-08-30,12,12.2,11.6,11.8,26638,0
2011-08-31,11.96,12.32,11.6,12,69027,0
2011-09-01,12.8,12.8,11.96,12.36,72060,0
2011-09-02,12.08,12.46,11.9,12.1,29753,0
2011-09-06,11.02,12.05,11.02,11.33,54261,0
2011-09-07,11.22,12.19,11.11,11.93,124380,0
2011-09-08,11.99,12.13,11.72,11.96,52337,0
2011-09-09,11.91,11.93,11.14,11.25,60575,0
2011-09-12,11.08,11.25,10.7,10.77,63353,0
2011-09-13,10.75,10.84,10.5,10.78,61578,0
2011-09-14,10.81,10.94,10.01,10.13,137328,0
2011-09-15,10.13,10.17,9.63,10.16,166775,0
2011-09-16,10.16,10.2,9.54,9.97,96693,0
2011-09-19,9.86,9.86,9.56,9.65,29804,0
2011-09-20,9.68,9.72,9.35,9.4,144197,0
2011-09-21,9.34,9.43,8.75,8.93,179712,0
2011-09-22,8.78,8.98,8.4,8.47,102017,0
2011-09-23,8.32,8.41,8,8.22,82210,0
2011-09-26,8.2,8.67,8.09,8.53,40192,0
2011-09-27,8.75,9.12,8.63,8.69,42381,0
2011-09-28,8.64,8.66,8.1,8.16,54144,0
2011-09-29,8.34,8.34,7.65,7.79,77777,0
2011-09-30,7.64,7.77,7.46,7.67,49011,0
2011-10-03,7.64,7.81,7,7.05,83216,0
2011-10-04,6.85,7.09,6.61,6.98,135095,0
2011-10-05,6.98,7.93,6.85,7.58,110762,0
2011-10-06,7.55,7.69,7.47,7.55,26261,0
2011-10-07,7.65,7.72,7.2,7.37,92940,0
2011-10-10,7.44,7.87,7.44,7.76,103649,0
2011-10-11,7.8,8.81,7.8,8.75,168368,0
2011-10-12,8.9,9.1,8.84,8.99,122015,0
2011-10-13,9,9.03,8.81,9.03,27310,0
2011-10-14,9.3,9.3,8.91,9.06,49002,0
2011-10-17,9.06,9.13,8.88,9.07,55069,0
2011-10-18,9.13,9.48,9,9.34,45086,0
2011-10-19,9.44,9.44,9.2,9.35,44063,0
2011-10-20,9.38,10.35,9.25,10.34,94293,0
2011-10-21,10.41,10.88,10.41,10.65,96094,0
2011-10-24,10.8,11.23,10.58,11.18,82036,0
2011-10-25,11,11.44,10.87,11.11,107748,0
2011-10-26,11.16,11.62,11.11,11.39,169653,0
2011-10-27,11.51,11.88,11.51,11.76,165470,0
2011-10-28,11.64,12.54,11.52,12.34,124443,0
2011-10-31,12.46,12.8,12.19,12.66,154112,0
2011-11-01,12.15,12.56,11.66,12.1,89691,0
2011-11-02,12.45,12.78,12.35,12.36,89389,0
2011-11-03,12.42,12.67,12.01,12.36,68227,0
2011-11-04,12.4,12.48,11.88,12.25,61800,0
2011-11-07,11.16,12.03,10.4,10.53,173634,0
2011-11-08,10.52,10.98,10.42,10.7,72784,0
2011-11-09,10.71,10.71,9.72,10.33,130341,0
2011-11-10,10.61,10.61,10.35,10.49,26383,0
2011-11-11,10.66,10.66,10.08,10.26,106576,0
2011-11-14,10.27,10.5,9.52,9.79,69988,0
2011-11-15,9.81,9.99,9.42,9.99,57444,0
2011-11-16,9.83,10.07,9.82,9.95,20385,0
2011-11-17,9.92,9.92,9.43,9.54,107390,0
2011-11-18,9.56,9.74,9.47,9.51,20602,0
2011-11-21,9.32,9.48,9.05,9.28,53045,0
2011-11-22,9.34,9.48,9.11,9.2,42495,0
2011-11-23,9.2,9.34,8.64,9.15,100915,0
2011-11-25,9.15,9.16,8.78,9.1,14008,0
2011-11-28,9.21,9.89,9.11,9.51,77520,0
2011-11-29,9.48,10.17,9.44,9.79,142828,0
2011-11-30,9.9,10.2,9.87,10.09,59967,0
2011-12-01,10.09,10.5,9.91,10.32,59408,0
2011-12-02,10.46,10.7,10.43,10.59,36697,0
2011-12-05,10.72,11.33,10.59,11.11,206588,0
2011-12-06,11.18,11.77,11.18,11.55,102305,0
2011-12-07,11.38,12.11,11.25,11.51,164274,0
2011-12-08,11.4,11.6,11.09,11.33,41940,0
2011-12-09,11.32,11.55,11.22,11.5,44762,0
2011-12-12,11.69,11.69,11.39,11.54,42083,0
2011-12-13,11.64,11.9,11.47,11.49,94505,0
2011-12-14,11.45,11.66,11.42,11.54,44961,0
2011-12-15,11.75,11.99,11.57,11.81,82817,0
2011-12-16,11.94,12,11.78,11.8,40962,0
2011-12-19,11.88,12.15,11.75,11.78,106387,0
2011-12-20,11.59,11.84,11.06,11.81,131544,0
2011-12-21,11.78,12.2,11.75,12.12,41226,0
2011-12-22,12.13,12.25,11.93,12.2,28106,0
2011-12-23,12.3,12.49,12.22,12.46,24711,0
2011-12-27,12.47,12.5,12.16,12.38,21485,0
2011-12-28,12.3,12.35,11.96,12.02,38393,0
2011-12-29,12.06,12.72,12.06,12.44,79220,0
2011-12-30,12.5,12.6,12.27,12.35,26403,0
2012-01-03,12.45,12.5,11.38,11.84,110256,0
2012-01-04,11.78,11.8,11.42,11.72,121362,0
2012-01-05,11.64,11.76,11.25,11.73,28332,0
2012-01-06,11.75,11.85,11.65,11.83,29528,0
2012-01-09,11.85,11.97,11.62,11.7,19255,0
2012-01-10,11.89,11.91,11.63,11.77,38727,0
2012-01-11,11.65,11.94,11.65,11.75,23241,0
2012-01-12,11.75,11.75,11.2,11.35,115774,0
2012-01-13,11.31,11.6,11.31,11.46,29783,0
2012-01-17,11.53,11.72,11.43,11.52,115335,0
2012-01-18,11.58,11.69,11.45,11.52,59620,0
2012-01-19,11.43,11.55,11.43,11.51,41327,0
2012-01-20,11.5,11.54,11.49,11.51,34120,0
2012-01-23,11.91,11.91,11.46,11.52,49881,0
2012-01-24,11.4,11.65,11.32,11.54,40548,0
2012-01-25,11.5,11.69,11.39,11.47,53376,0
2012-01-26,11.51,11.71,11.41,11.52,72815,0
2012-01-27,11.52,11.53,11.45,11.5,35062,0
2012-01-30,11.42,11.53,11.34,11.42,62171,0
2012-01-31,11.43,11.52,11.41,11.47,32029,0
2012-02-01,11.5,11.67,11.42,11.61,29227,0
2012-02-02,11.5,11.64,11.45,11.45,94218,0
2012-02-03,11.61,11.65,11.45,11.52,33745,0
2012-02-06,11.44,11.68,11.44,11.59,35411,0
2012-02-07,11.57,11.79,11.46,11.5,85234,0
2012-02-08,11.5,12,11.32,11.97,202001,0
2012-02-09,12,13.06,11.8,12.86,337667,0
2012-02-10,12.97,13.7,12.75,13.52,345319,0
2012-02-13,13.63,14.2,13.61,14.09,146805,0
2012-02-14,14.21,14.3,13.81,14.3,94712,0
2012-02-15,14.28,14.75,14.07,14.5,129389,0
2012-02-16,14.5,15,14.22,14.9,141442,0
2012-02-17,14.93,15.16,14.23,14.33,193075,0
2012-02-21,14.28,14.63,14.28,14.46,134076,0
2012-02-22,14.23,15.32,14.23,15.01,177521,0
2012-02-23,15.1,15.59,14.7,15.51,170057,0
2012-02-24,15.51,15.77,15.41,15.68,115870,0
2012-02-27,15.7,16.22,15.59,15.97,166661,0
2012-02-28,16.11,16.48,15.73,16.34,334813,0
2012-02-29,16.55,16.89,16.38,16.77,145369,0
2012-03-01,16.78,17.91,16.78,17.77,309773,0
2012-03-02,17.95,18.49,17.77,18.34,405029,0
2012-03-05,18.12,18.6,17.85,18.07,220133,0
2012-03-06,17.44,17.85,17.29,17.47,221519,0
2012-03-07,17.46,17.6,15.72,16,302668,0
2012-03-08,16.12,16.27,15.15,15.31,282679,0
2012-03-09,15.03,16.15,15.03,16.08,353923,0
2012-03-12,15.65,16.28,15.53,16.23,146094,0
2012-03-13,14.85,15.37,14.41,15.18,450725,0
2012-03-14,15,16.62,15,16.21,410934,0
2012-03-15,16.27,17.56,15.75,16.4,4862969,0
2012-03-16,16.58,16.9,16.36,16.54,499770,0
2012-03-19,16.75,17.07,16.49,17.03,252924,0
2012-03-20,17.11,17.11,16.5,16.98,239051,0
2012-03-21,16.97,17.02,16.63,16.98,128781,0
2012-03-22,16.64,17.39,16.64,16.95,222077,0
2012-03-23,16.91,16.99,15.94,16.36,555141,0
2012-03-26,16.69,17.01,16.47,16.73,186809,0
2012-03-27,16.9,17.19,16.56,16.92,164353,0
2012-03-28,16.97,17.01,16.38,16.57,100741,0
2012-03-29,16.51,16.57,15.84,16.41,134261,0
2012-03-30,16.59,16.89,16.37,16.8,164357,0
2012-04-02,17.23,17.59,17.09,17.09,358967,0
2012-04-03,17.01,17.56,16.79,17.56,304868,0
2012-04-04,17.34,17.57,16.96,17.16,194125,0
2012-04-05,17.41,17.55,16.57,16.65,305978,0
2012-04-09,16.39,16.81,16.3,16.68,140891,0
2012-04-10,16.56,16.83,16.05,16.11,265819,0
2012-04-11,16.12,16.9,15.77,16.77,183486,0
2012-04-12,16.81,17.24,16.81,17.12,158867,0
2012-04-13,16.96,17.16,16.53,17.06,152795,0
2012-04-16,17.16,17.21,16.63,16.98,127098,0
2012-04-17,17.29,17.86,17.12,17.57,254464,0
2012-04-18,17.32,17.69,16.9,16.99,134637,0
2012-04-19,17.18,17.53,16.87,16.88,111874,0
2012-04-20,17.03,17.29,16.88,16.94,111185,0
2012-04-23,16.86,16.86,16.39,16.59,138510,0
2012-04-24,16.67,17.32,16.52,16.8,111157,0
2012-04-25,17.27,17.31,16.75,16.87,159592,0
2012-04-26,16.93,16.93,16.57,16.73,103107,0
2012-04-27,16.81,16.85,16.41,16.85,63353,0
2012-04-30,17.03,17.03,16.54,16.61,93779,0
2012-05-01,16.61,16.88,16.51,16.63,132578,0
2012-05-02,16.64,16.8,16.51,16.68,85665,0
2012-05-03,16.69,16.95,16.2,16.34,145579,0
2012-05-04,16.54,16.8,15.88,15.9,113648,0
2012-05-07,15.95,16.31,15.92,16.15,80521,0
2012-05-08,16.09,16.27,15.75,15.92,127589,0
2012-05-09,15.84,15.88,15.71,15.8,147042,0
2012-05-10,15.85,16.12,15.6,16,449238,0
2012-05-11,16.2,17,16.16,16.23,308608,0
2012-05-14,16,16,15,15.25,530634,0
2012-05-15,15.3,15.8,15.3,15.67,156959,0
2012-05-16,15.8,17.07,15.8,16.53,351588,0
2012-05-17,16.23,16.48,15.83,16.01,242650,0
2012-05-18,16.07,16.18,15.41,15.56,191671,0
2012-05-21,15.45,16.96,15.38,16.4,195145,0
2012-05-22,16.53,16.73,16.31,16.45,141510,0
2012-05-23,16.35,16.45,15.5,16.35,344076,0
2012-05-24,16.53,17.8,16.42,17.67,412398,0
2012-05-25,17.51,17.73,17.2,17.64,116326,0
2012-05-29,17.6,17.8,16.97,17.8,187719,0
2012-05-30,17.51,17.56,17.09,17.51,169588,0
2012-05-31,17.26,18.1,17.24,17.86,804266,0
2012-06-01,17.58,17.59,16.86,17.1,262160,0
2012-06-04,17.17,17.17,16.55,16.96,245936,0
2012-06-05,17,17.41,16.93,17.06,77647,0
2012-06-06,17.15,17.39,17,17.39,90604,0
2012-06-07,17.84,17.89,17.3,17.34,124498,0
2012-06-08,17.42,17.8,17.01,17.74,156363,0
2012-06-11,18,18.47,17.9,17.96,213422,0
2012-06-12,17.96,18.19,17.67,17.81,111480,0
2012-06-13,17.85,17.95,17.54,17.77,132039,0
2012-06-14,17.9,17.96,17.77,17.93,100248,0
2012-06-15,17.87,18.48,17.8,18.43,175245,0
2012-06-18,18.34,19,18.33,18.87,194743,0
2012-06-19,19.15,19.4,18.87,19.02,431888,0
2012-06-20,19,19,17.79,17.99,302921,0
2012-06-21,18.02,18.11,17.09,17.35,398760,0
2012-06-22,17.38,17.74,17.01,17.02,2616743,0
2012-06-25,17,17,16.24,16.4,190924,0
2012-06-26,16.5,16.76,16.28,16.51,240346,0
2012-06-27,16.7,16.83,16.39,16.48,76187,0
2012-06-28,16.38,16.5,15.5,15.89,254324,0
2012-06-29,16.25,16.86,16.09,16.8,290059,0
2012-07-02,16.82,16.82,16.1,16.32,251573,0
2012-07-03,16.32,16.42,16.3,16.38,89937,0
2012-07-05,16.38,16.7,16.3,16.5,257669,0
2012-07-06,16.38,16.52,16.22,16.35,81633,0
2012-07-09,16.26,16.28,15.95,15.97,222274,0
2012-07-10,16.15,16.15,15.13,15.3,175893,0
2012-07-11,15.27,15.42,14.81,15.01,414062,0
2012-07-12,14.9,14.92,13.77,14.52,362711,0
2012-07-13,14.59,14.81,14.53,14.65,75490,0
2012-07-16,14.74,15.42,14.72,15.02,243300,0
2012-07-17,15.08,15.29,14.61,14.81,164121,0
2012-07-18,14.74,14.99,14.71,14.82,79329,0
2012-07-19,14.92,15.1,14.62,14.96,192794,0
2012-07-20,14.9,14.9,13.83,13.93,265897,0
2012-07-23,13.59,13.6,13.14,13.37,201338,0
2012-07-24,13.33,13.71,13,13.05,231694,0
2012-07-25,13.05,13.13,12.58,12.7,258405,0
2012-07-26,13,13,12.59,12.86,222302,0
2012-07-27,12.75,13.33,12.66,13.1,235689,0
2012-07-30,13.14,13.15,12.72,12.79,126707,0
2012-07-31,12.8,12.9,12.5,12.72,213387,0
2012-08-01,12.82,13,12.3,12.48,143880,0
2012-08-02,12.38,12.61,12.25,12.44,110014,0
2012-08-03,12.63,13,12.52,12.82,187284,0
2012-08-06,12.87,13.17,12.87,13,178772,0
2012-08-07,14.19,15.31,13.36,14.19,529042,0
2012-08-08,14.45,14.86,14.01,14.75,344781,0
2012-08-09,15,15.09,14.5,14.54,249259,0
2012-08-10,14.52,14.99,14.31,14.35,322645,0
2012-08-13,14.33,14.55,14.27,14.48,139838,0
2012-08-14,14.9,15.96,14.75,14.94,338934,0
2012-08-15,14.89,15.13,14.64,15.03,188411,0
2012-08-16,15.04,15.18,14.67,14.97,163843,0
2012-08-17,15,15.2,14.87,15.02,193957,0
2012-08-20,14.97,15.4,14.92,15.28,223356,0
2012-08-21,15.25,15.69,15.25,15.51,229128,0
2012-08-22,15.42,16,15.4,15.87,151326,0
2012-08-23,15.83,16.05,15.67,15.85,329505,0
2012-08-24,15.81,15.88,15.26,15.33,167320,0
2012-08-27,15.41,15.58,15.16,15.32,119406,0
2012-08-28,15.31,15.31,14.76,14.81,251275,0
2012-08-29,14.85,15.03,14.73,14.84,106570,0
2012-08-30,15.51,15.64,14.77,14.83,164375,0
2012-08-31,15,15.12,14.55,14.83,143479,0
2012-09-04,14.77,14.77,14.15,14.21,267383,0
2012-09-05,14.14,14.6,13.91,14.5,138583,0
2012-09-06,14.71,15.01,14.58,15.01,123838,0
2012-09-07,15.05,15.05,14.6,14.78,121345,0
2012-09-10,14.84,15.25,14.7,15.21,242237,0
2012-09-11,15.16,15.3,14.85,15.22,125021,0
2012-09-12,15.33,15.68,15.32,15.61,138716,0
2012-09-13,15.5,15.6,14.95,15.58,190395,0
2012-09-14,15.6,15.74,15.55,15.69,133477,0
2012-09-17,15.61,15.9,15.38,15.49,83300,0
2012-09-18,15.41,15.45,15.15,15.25,225228,0
2012-09-19,15.3,15.69,15.21,15.6,57756,0
2012-09-20,14.45,14.47,12.86,12.89,1684373,0
2012-09-21,12.95,13.27,12.45,12.5,1060866,0
2012-09-24,12.35,12.68,12.07,12.09,522092,0
2012-09-25,12.1,12.5,12.08,12.26,559098,0
2012-09-26,12.32,12.38,11.88,11.93,305832,0
2012-09-27,12.03,12.4,12.01,12.38,388242,0
2012-09-28,12.31,12.4,12,12.24,255272,0
2012-10-01,12.39,12.4,11.89,12.17,429222,0
2012-10-02,12.28,12.37,12.06,12.25,178385,0
2012-10-03,12.3,12.38,12.21,12.23,265178,0
2012-10-04,12.28,12.38,12.06,12.3,427756,0
2012-10-05,12.35,12.44,12,12.08,152114,0
2012-10-08,12.05,12.34,11.99,12.19,154310,0
2012-10-09,12.22,12.25,12.01,12.08,172914,0
2012-10-10,12.13,12.28,11.54,11.6,340879,0
2012-10-11,11.7,12.09,11.7,11.9,228992,0
2012-10-12,11.94,12.34,11.94,12.14,307417,0
2012-10-15,12.17,12.45,12.1,12.45,361354,0
2012-10-16,12.5,12.72,12.38,12.65,459109,0
2012-10-17,12.6,13,12.58,12.86,301776,0
2012-10-18,12.86,12.97,12.6,12.66,219844,0
2012-10-19,12.62,12.75,12,12.14,335952,0
2012-10-22,12.14,12.31,12.03,12.11,283187,0
2012-10-23,12.06,12.58,12.05,12.49,287877,0
2012-10-24,12.52,12.68,12.33,12.59,285883,0
2012-10-25,12.73,12.8,12.5,12.63,190011,0
2012-10-26,13,13.41,12.65,13.33,521378,0
2012-10-31,13.38,13.75,13.29,13.73,435745,0
2012-11-01,13.84,14,13.58,13.8,443281,0
2012-11-02,13.88,13.99,13.65,13.7,294315,0
2012-11-05,13.71,14,13.69,13.84,392206,0
2012-11-06,13.98,14.19,13.63,13.9,439273,0
2012-11-07,13.82,13.91,13.4,13.89,307565,0
2012-11-08,13.9,13.93,13.6,13.67,247733,0
2012-11-09,13.69,13.88,13.67,13.77,153116,0
2012-11-12,13.79,13.96,13.69,13.91,136993,0
2012-11-13,13.95,14.05,13.65,13.76,155511,0
2012-11-14,13.83,13.85,13.6,13.68,172361,0
2012-11-15,13.66,13.88,13.6,13.77,178804,0
2012-11-16,13.73,13.82,13.6,13.79,189800,0
2012-11-19,13.99,14.22,13.55,14.22,361190,0
2012-11-20,14.8,15.1,14.61,15.1,537520,0
2012-11-21,15.74,15.88,14.39,15.8,245660,0
2012-11-23,15.87,16,15.61,15.89,65812,0
2012-11-26,15.86,16.43,15.8,16.38,257324,0
2012-11-27,16.29,17.23,16.29,16.92,466463,0
2012-11-28,16.88,16.96,16.22,16.36,311151,0
2012-11-29,16.63,16.93,15.9,16.02,446298,0
2012-11-30,15.83,16.28,15.7,15.87,376020,0
2012-12-03,15.96,16.17,15.35,15.38,372839,0
2012-12-04,15.49,16.3,15.43,16.18,522706,0
2012-12-05,16.21,16.58,15.71,15.91,174332,0
2012-12-06,15.8,16.23,15.67,15.71,129530,0
2012-12-07,16.06,16.31,15.78,15.88,137293,0
2012-12-10,15.79,16.34,15.58,16.32,151637,0
2012-12-11,16.6,16.8,16.32,16.74,205752,0
2012-12-12,16.83,16.86,16.21,16.35,118010,0
2012-12-13,16.43,16.58,16.09,16.38,146005,0
2012-12-14,16.31,16.83,16.31,16.58,128573,0
2012-12-17,16.69,17.05,16.69,16.94,146526,0
2012-12-18,16.88,17.45,16.13,17.28,742106,0
2012-12-19,17.3,17.43,16.95,17.05,187679,0
2012-12-20,17.07,17.32,16.75,17.07,459472,0
2012-12-21,16.9,17.04,16.68,17.04,246159,0
2012-12-24,16.96,17.01,16.54,16.69,67977,0
2012-12-26,16.72,17.08,16.69,16.97,84191,0
2012-12-27,17.04,17.22,16.54,16.83,82517,0
2012-12-28,16.75,17.07,16.68,16.77,107035,0
2012-12-31,16.79,17.45,16.64,17.38,198066,0
2013-01-02,17.65,17.7,16.91,17.28,320077,0
2013-01-03,17.31,17.52,17.14,17.27,182937,0
2013-01-04,17.35,17.5,16.87,16.98,152556,0
2013-01-07,16.86,17.19,16.35,16.75,259373,0
2013-01-08,16.8,16.91,16.36,16.78,275358,0
2013-01-09,17.01,17.21,16.76,17.15,125609,0
2013-01-10,17.28,17.28,16.99,17.15,90668,0
2013-01-11,17.18,17.25,17.07,17.09,136975,0
2013-01-14,17.09,17.09,16.71,16.87,194020,0
2013-01-15,16.76,17.18,16.65,16.79,187821,0
2013-01-16,16.78,17.14,16.57,16.62,245231,0
2013-01-17,16.75,17.06,16.55,17.05,258344,0
2013-01-18,17.06,17.12,16.77,16.87,147709,0
2013-01-22,16.9,17.15,16.71,17.11,246508,0
2013-01-23,17.1,17.15,16.67,16.7,146391,0
2013-01-24,16.7,17.11,16.56,16.6,153107,0
2013-01-25,16.6,16.8,16.5,16.75,151741,0
2013-01-28,16.75,16.75,16.63,16.71,138922,0
2013-01-29,16.74,16.98,16.64,16.86,347198,0
2013-01-30,16.88,16.88,16.6,16.71,210579,0
2013-01-31,16.71,17.1,16.62,16.75,133562,0
2013-02-01,16.87,17.08,16.75,16.95,267442,0
2013-02-04,16.85,17.07,16.64,16.95,318362,0
2013-02-05,16.99,17.23,16.95,17.23,200161,0
2013-02-06,17.2,17.23,16.76,16.92,247023,0
2013-02-07,16.96,17.01,16.57,17,400521,0
2013-02-08,16.97,17.33,16.97,17.18,175164,0
2013-02-11,17.27,17.27,16.83,17.1,155614,0
2013-02-12,17.11,18.14,17.11,17.93,398466,0
2013-02-13,17.96,18.19,17.7,18,326860,0
2013-02-14,18.02,18.25,17.85,18.15,188572,0
2013-02-15,18.47,19.1,18.43,18.59,433180,0
2013-02-19,18.56,18.63,18.13,18.56,296954,0
2013-02-20,18.56,18.56,17.7,17.74,261417,0
2013-02-21,17.75,17.75,16.95,17.32,217873,0
2013-02-22,17.36,17.41,17.1,17.3,108869,0
2013-02-25,17.5,17.83,17.12,17.27,425449,0
2013-02-26,17.36,17.68,17,17.53,431388,0
2013-02-27,17.54,17.88,17.44,17.52,353073,0
2013-02-28,17.48,17.74,17.15,17.42,578243,0
2013-03-01,17.47,17.58,17.12,17.27,371776,0
2013-03-04,17.2,17.25,16.57,16.89,289319,0
2013-03-05,16.91,17.4,16.58,17.35,504048,0
2013-03-06,17.36,17.42,17.04,17.1,156808,0
2013-03-07,17.07,17.3,16.8,16.97,215498,0
2013-03-08,17.1,17.11,16.88,17.1,163562,0
2013-03-11,17.1,17.19,16.86,17.08,167074,0
2013-03-12,17.11,17.23,16.9,17,116993,0
2013-03-13,17.05,17.17,16.85,17.12,112600,0
2013-03-14,17.23,17.46,17.11,17.4,137449,0
2013-03-15,17.47,17.57,17.3,17.34,146120,0
2013-03-18,17.25,17.48,17.25,17.25,112200,0
2013-03-19,17.33,17.62,17.15,17.21,129858,0
2013-03-20,17.26,17.34,17.12,17.19,56685,0
2013-03-21,17.16,17.29,16.91,16.97,228144,0
2013-03-22,16.97,17.11,16.89,17.02,193289,0
2013-03-25,17.25,17.3,16.95,17,174650,0
2013-03-26,16.98,17,16.7,16.76,112466,0
2013-03-27,16.7,16.98,16.5,16.92,159276,0
2013-03-28,17.1,17.17,16.8,16.84,134617,0
2013-04-01,16.96,17.68,16.81,17.44,382301,0
2013-04-02,17.39,17.6,16.88,16.91,192424,0
2013-04-03,16.85,17.39,16.85,16.97,223967,0
2013-04-04,16.96,16.96,16.59,16.71,146060,0
2013-04-05,16.54,16.59,16.26,16.36,171376,0
2013-04-08,16.45,16.59,15.8,16.03,236862,0
2013-04-09,16.01,16.2,15.76,15.82,240730,0
2013-04-10,15.89,16.3,15.83,16.16,237041,0
2013-04-11,16.18,16.47,16.18,16.35,103185,0
2013-04-12,16.22,16.31,15.97,16.03,157799,0
2013-04-15,16,16.18,15.48,15.97,264562,0
2013-04-16,16,16.13,15.93,16.07,123984,0
2013-04-17,16.02,16.27,15.9,15.99,246319,0
2013-04-18,15.99,16.2,15.79,15.93,163998,0
2013-04-19,15.93,16.18,15.68,16.15,188646,0
2013-04-22,16.1,16.24,15.92,16.04,63670,0
2013-04-23,16.46,17.11,16.06,16.3,201430,0
2013-04-24,16.24,16.48,16.2,16.3,98822,0
2013-04-25,16.35,16.67,16.3,16.4,165256,0
2013-04-26,16.41,16.46,16.16,16.17,180485,0
2013-04-29,16.35,16.58,16.22,16.29,111273,0
2013-04-30,16.32,16.4,16.04,16.31,97951,0
2013-05-01,16.31,16.84,16.23,16.25,253902,0
2013-05-02,16.27,16.6,16.12,16.27,147384,0
2013-05-03,16.4,16.79,16.4,16.52,134271,0
2013-05-06,16.45,17.24,16.38,17.1,198317,0
2013-05-07,17.17,17.79,17.17,17.56,242821,0
2013-05-08,16.71,17.2,16.05,16.59,650463,0
2013-05-09,16.53,16.95,16.46,16.52,212348,0
2013-05-10,16.54,16.93,16.44,16.66,148777,0
2013-05-13,16.69,16.81,16.64,16.81,170008,0
2013-05-14,16.81,17.45,16.81,17.37,162894,0
2013-05-15,17.28,17.71,17.22,17.52,112391,0
2013-05-16,17.51,17.83,17.46,17.69,94895,0
2013-05-17,17.76,17.86,17.61,17.7,114229,0
2013-05-20,17.74,18.42,17.69,18.25,308316,0
2013-05-21,18.29,18.29,17.71,17.89,197232,0
2013-05-22,17.86,18.02,17.6,17.7,205918,0
2013-05-23,17.58,17.66,16.91,17.1,191371,0
2013-05-24,17,17,16.62,16.76,121074,0
2013-05-28,16.48,16.88,16.42,16.73,188394,0
2013-05-29,16.63,16.83,16.47,16.57,176860,0
2013-05-30,16.55,16.86,16.29,16.63,164814,0
2013-05-31,16.58,16.87,16.48,16.63,159199,0
2013-06-03,16.69,16.84,16.5,16.6,209071,0
2013-06-04,16.58,17,16.47,16.91,354269,0
2013-06-05,16.87,16.95,16.32,16.42,83513,0
2013-06-06,16.39,16.78,16.38,16.75,93841,0
2013-06-07,16.85,17.18,16.8,16.99,59840,0
2013-06-10,17,17.43,16.85,17.32,163891,0
2013-06-11,16.76,17.7,16.76,17.48,146649,0
2013-06-12,17.63,18.02,17.6,17.77,184322,0
2013-06-13,17.82,17.82,17.42,17.48,121182,0
2013-06-14,17.5,17.66,17.1,17.28,63866,0
2013-06-17,17.39,17.66,17.11,17.17,106634,0
2013-06-18,17.18,17.42,17.16,17.19,113792,0
2013-06-19,17.3,17.3,17,17,112012,0
2013-06-20,16.86,16.88,16.55,16.61,132759,0
2013-06-21,16.72,17.52,16.72,17.45,145088,0
2013-06-24,17.27,17.43,16.75,17.18,97546,0
2013-06-25,17.34,17.56,17.27,17.41,83875,0
2013-06-26,17.57,17.92,17.54,17.65,96024,0
2013-06-27,17.67,18.05,17.66,17.92,127553,0
2013-06-28,17.89,18.15,17.87,18.09,514110,0
2013-07-01,18.05,18.29,17.92,18.16,128541,0
2013-07-02,18.19,18.42,17.82,17.96,178721,0
2013-07-03,17.95,18.16,17.83,17.98,27940,0
2013-07-05,18.18,18.37,18.09,18.37,54253,0
2013-07-08,18.42,18.72,18.4,18.7,122568,0
2013-07-09,18.7,18.89,18.61,18.78,157983,0
2013-07-10,18.7,19.28,18.63,18.88,153975,0
2013-07-11,19.11,19.2,18.95,19.06,97159,0
2013-07-12,18.98,19.14,18.89,18.97,87010,0
2013-07-15,19.55,21.97,19.29,21.78,883076,0
2013-07-16,22.04,23.92,22,23.84,905637,0
2013-07-17,23.84,24.68,23.01,23.47,850212,0
2013-07-18,23.5,24.24,23.2,24.01,1096210,0
2013-07-19,23.48,23.99,22.37,23.06,614428,0
2013-07-22,23.11,23.46,22.79,23.13,193767,0
2013-07-23,23.22,23.62,23.07,23.52,145724,0
2013-07-24,23.54,23.54,23.02,23.13,173541,0
2013-07-25,23.19,23.99,23.19,23.97,259379,0
2013-07-26,24.17,24.22,23.81,24.09,137563,0
2013-07-29,24.34,25.29,24.22,24.68,473692,0
2013-07-30,24.79,24.95,24.2,24.63,225267,0
2013-07-31,23.45,24.65,23.28,24.46,414357,0
2013-08-01,24.8,25.55,24.73,25.13,612089,0
2013-08-02,25.17,25.68,25.03,25.41,299018,0
2013-08-05,25,25.19,23.53,23.9,470124,0
2013-08-06,23.77,23.79,22.76,23.55,520230,0
2013-08-07,23.46,24.21,23.1,23.22,611568,0
2013-08-08,22.71,22.8,21.85,22.54,4797344,0
2013-08-09,22.59,22.99,22.5,22.78,538006,0
2013-08-12,22.79,23.2,22.79,23.1,433853,0
2013-08-13,23.21,23.21,22.75,22.85,374295,0
2013-08-14,22.8,22.9,22.5,22.65,258465,0
2013-08-15,22.46,22.46,21.97,21.99,300629,0
2013-08-16,22.01,22.42,21.63,21.77,540363,0
2013-08-19,21.99,22.79,21.77,22.04,354148,0
2013-08-20,21.97,22.8,21.69,22.63,436444,0
2013-08-21,22.48,23,22.44,22.65,218319,0
2013-08-22,22.63,22.86,22.27,22.56,189545,0
2013-08-23,22.53,22.76,22.41,22.43,186665,0
2013-08-26,22.45,23.3,22.25,22.87,277966,0
2013-08-27,22.75,22.75,22.28,22.59,315361,0
2013-08-28,22.55,23.24,22.18,23.11,408774,0
2013-08-29,23.01,24.11,23.01,23.5,458832,0
2013-08-30,23.47,23.82,22.55,22.96,1334352,0
2013-09-03,22.92,23.3,22.61,22.92,307693,0
2013-09-04,22.89,23.08,22.63,22.92,211079,0
2013-09-05,22.95,23.07,22.52,22.71,172824,0
2013-09-06,22.83,23.12,22.13,22.7,361532,0
2013-09-09,22.8,23.17,22.53,23.04,315806,0
2013-09-10,23.18,23.36,22.53,22.98,662639,0
2013-09-11,22.93,22.96,22.42,22.54,226865,0
2013-09-12,22.57,22.74,22.37,22.54,375870,0
2013-09-13,22.61,22.9,22.45,22.55,159120,0
2013-09-16,22.83,22.88,22.42,22.55,164411,0
2013-09-17,22.51,22.67,22.38,22.55,320550,0
2013-09-18,22.51,22.73,22.28,22.5,349023,0
2013-09-19,22.48,22.51,21.76,21.86,453117,0
2013-09-20,21.97,22.43,21.9,22.35,868481,0
2013-09-23,22.29,22.53,21.36,21.8,277731,0
2013-09-24,21.75,21.84,21.27,21.3,373955,0
2013-09-25,21.25,21.7,21.16,21.68,584395,0
2013-09-26,21.66,22.36,21.66,22.03,558401,0
2013-09-27,21.89,22.16,21.79,22,197262,0
2013-09-30,21.78,22.16,21.39,21.67,189437,0
2013-10-01,21.63,22.4,21.42,22.4,188791,0
2013-10-02,22.34,22.4,22,22.02,159324,0
2013-10-03,21.95,22.16,21.25,21.44,179792,0
2013-10-04,21.47,21.47,20.77,21.18,198372,0
2013-10-07,20.98,20.98,20.55,20.58,155458,0
2013-10-08,20.53,20.58,19.65,19.76,226282,0
2013-10-09,19.85,19.89,19.37,19.61,266326,0
2013-10-10,21,21.59,19.8,21.02,920082,0
2013-10-11,21.27,21.27,20.24,20.39,352437,0
2013-10-14,20.88,21.37,20.59,20.83,576421,0
2013-10-15,20.81,20.99,20.67,20.9,565237,0
2013-10-16,21,21.47,20.94,21.38,588891,0
2013-10-17,21.37,21.67,21.2,21.3,343709,0
2013-10-18,21.51,21.81,21.17,21.7,1062494,0
2013-10-21,21.8,21.82,21.3,21.54,195777,0
2013-10-22,21.72,21.94,21.32,21.85,321930,0
2013-10-23,21.86,22.55,21.75,22.53,364501,0
2013-10-24,22.49,23.29,22.47,23.07,556655,0
2013-10-25,23.17,23.29,22.71,22.8,437820,0
2013-10-28,22.76,22.96,21.92,22.05,250132,0
2013-10-29,22.06,22.36,21.75,22.19,266346,0
2013-10-30,22.13,22.27,20.99,21.11,885359,0
2013-10-31,21.07,21.07,19.86,20.18,545117,0
2013-11-01,20.25,20.86,19.95,20.07,790080,0
2013-11-04,20.07,20.61,20.04,20.52,461609,0
2013-11-05,21.75,21.9,20.52,20.87,685024,0
2013-11-06,21,21.07,19.82,20.13,734776,0
2013-11-07,20.12,20.13,19.45,19.5,730434,0
2013-11-08,19.42,19.73,19.37,19.66,513478,0
2013-11-11,19.56,20.27,19.55,20.22,183562,0
2013-11-12,20.13,20.51,20,20.42,217297,0
2013-11-13,20.21,21.56,20.2,21.47,639513,0
2013-11-14,21.41,21.41,20.75,20.97,353603,0
2013-11-15,21.25,22.28,21.25,22.16,588285,0
2013-11-18,22.5,22.69,21.6,21.77,485052,0
2013-11-19,21.7,22.17,21.55,21.59,245585,0
2013-11-20,21.61,21.76,20.55,20.73,299668,0
2013-11-21,20.9,21.47,20.74,21.07,455362,0
2013-11-22,21.1,21.22,20.77,20.82,180642,0
2013-11-25,20.85,21.56,20.68,21.39,440998,0
2013-11-26,21.41,22.28,21.27,22.25,378243,0
2013-11-27,22.33,22.86,22.02,22.58,368606,0
2013-11-29,22.74,23.15,22.63,22.96,135510,0
2013-12-02,22.94,23.76,22.9,23.36,665588,0
2013-12-03,23.37,23.69,22.76,22.81,678553,0
2013-12-04,22.79,22.99,22.28,22.41,283671,0
2013-12-05,22.47,22.98,22.25,22.5,284384,0
2013-12-06,22.88,22.88,22.43,22.6,113993,0
2013-12-09,23.35,23.65,22.7,23.03,233771,0
2013-12-10,22.85,23.17,22.5,22.57,212814,0
2013-12-11,23.73,23.73,22.7,23.14,467893,0
2013-12-12,23.18,23.24,22.77,23.19,360508,0
2013-12-13,23.2,23.93,23.11,23.82,360776,0
2013-12-16,24.16,24.16,23.41,23.87,259029,0
2013-12-17,24.48,25.12,24.09,24.7,348276,0
2013-12-18,24.66,24.93,24.62,24.85,362231,0
2013-12-19,24.88,25.4,24.88,25.28,211458,0
2013-12-20,25.58,26.43,25.49,26.31,527254,0
2013-12-23,26.82,26.82,26.09,26.3,240398,0
2013-12-24,26.41,26.7,26.22,26.45,111318,0
2013-12-26,26.72,26.77,26.11,26.36,270434,0
2013-12-27,26.48,26.62,26.05,26.35,273143,0
2013-12-30,26.41,26.65,26.1,26.28,205872,0
2013-12-31,26.37,27.41,26.29,26.29,482729,0
2014-01-02,26.29,27.81,25.57,27.31,574771,0
2014-01-03,27.31,28.35,27.31,28.03,765819,0
2014-01-06,30.77,30.9,29.35,30.31,1997822,0
2014-01-07,29.5,30.82,28.64,28.99,1032456,0
2014-01-08,28.83,29.74,28.62,29.39,405827,0
2014-01-09,30.5,30.5,29.3,29.5,339556,0
2014-01-10,29.56,29.56,29.23,29.52,680379,0
2014-01-13,29.55,29.59,28.35,29.25,802247,0
2014-01-14,29.98,30.1,29.53,29.84,503099,0
2014-01-15,30,30.3,29.81,29.97,350768,0
2014-01-16,29.77,30.17,29.72,29.81,242087,0
2014-01-17,29.89,30.2,29.64,29.75,368926,0
2014-01-21,29.83,30.14,29.29,29.4,333049,0
2014-01-22,29.44,29.94,29.08,29.11,263771,0
2014-01-23,29.04,29.16,28.43,29.07,220847,0
2014-01-24,28.72,29,27.87,28.35,390301,0
2014-01-27,28.19,28.67,27.25,27.43,362621,0
2014-01-28,25.99,27.07,25.87,26.17,1599403,0
2014-01-29,25.98,26.15,25.41,25.96,1298977,0
2014-01-30,25.96,26.19,25.11,25.42,1624299,0
2014-01-31,24.46,25.1,24.38,24.92,8931558,0
2014-02-03,24.85,25.05,23.74,23.9,1554963,0
2014-02-04,24.01,24.95,23.84,24.76,869146,0
2014-02-05,24.34,25.57,24.34,25.41,2255912,0
2014-02-06,25.29,25.61,24.91,25.23,777291,0
2014-02-07,25.86,26.23,25.65,25.85,1379578,0
2014-02-10,25.89,26.95,25.4,26.82,949354,0
2014-02-11,26.91,28.06,26.79,27.51,1523514,0
2014-02-12,27.9,28.12,27.26,27.45,785757,0
2014-02-13,27.06,27.7,26.7,27.5,826762,0
2014-02-14,27.38,27.54,26.95,27.26,647880,0
2014-02-18,27.52,27.9,27.45,27.61,585876,0
2014-02-19,27.39,27.52,26.5,26.7,1134099,0
2014-02-20,26.67,27.27,25.98,27.18,928663,0
2014-02-21,27.1,27.64,27.02,27.37,634961,0
2014-02-24,27.28,27.98,27.24,27.69,1324322,0
2014-02-25,29.25,30.51,28.83,30.3,3643982,0
2014-02-26,30.65,31.58,30.19,30.85,2178055,0
2014-02-27,30.84,31.9,30.79,31.78,2071801,0
2014-02-28,31.76,31.99,30.43,31.44,3110450,0
2014-03-03,31.02,31.16,30.3,31.08,1169018,0
2014-03-04,31.39,31.98,30.5,30.79,1499780,0
2014-03-05,30.86,31.54,30.55,31.53,749232,0
2014-03-06,31.78,32.15,31.56,32.02,1557923,0
2014-03-07,32.16,32.8,31.74,32.44,1208223,0
2014-03-10,32.26,32.68,31.95,32.51,834822,0
2014-03-11,32.43,32.55,31.1,31.47,772871,0
2014-03-12,31.16,32.16,30.91,32.02,698984,0
2014-03-13,32.1,32.27,30.51,31.01,777311,0
2014-03-14,31.01,31.55,30.91,31.21,428797,0
2014-03-17,31.26,31.5,31.01,31.28,618936,0
2014-03-18,31.51,31.83,31.14,31.52,542663,0
2014-03-19,31.6,31.73,30.55,30.95,693864,0
2014-03-20,30.84,30.96,30.3,30.46,533078,0
2014-03-21,30.69,30.72,29.73,29.78,2219807,0
2014-03-24,29.94,29.99,28.37,28.82,1307205,0
2014-03-25,28.97,29.62,28.42,28.63,935709,0
2014-03-26,28.92,29,27.48,27.56,708900,0
2014-03-27,27.59,27.83,26.85,27.16,589792,0
2014-03-28,27.25,28.5,27.17,28.03,1079239,0
2014-03-31,28.42,29.44,28.3,29.41,1203979,0
2014-04-01,29.44,30.02,28.85,29.79,1355210,0
2014-04-02,29.8,30.6,29.47,30.5,1560327,0
2014-04-03,30.38,30.66,29.2,29.29,1479181,0
2014-04-04,29.4,29.86,27.88,28.41,1397649,0
2014-04-07,28.75,28.86,26.6,27.1,1066011,0
2014-04-08,27.11,27.89,26.86,27.28,1307756,0
2014-04-09,27.31,27.93,27.01,27.74,891402,0
2014-04-10,27.76,27.84,25.96,26.22,1786002,0
2014-04-11,25.87,26.64,25.5,26.14,1042207,0
2014-04-14,26.42,26.73,25.44,25.88,616063,0
2014-04-15,25.96,26.76,25.41,26.66,818294,0
2014-04-16,26.8,27.78,26.69,27.71,844996,0
2014-04-17,27.63,28.11,27.37,27.87,713349,0
2014-04-21,27.96,28.08,27.7,28.01,401725,0
2014-04-22,28.13,28.58,27.8,28.34,1340779,0
2014-04-23,28.2,28.53,27.56,28.04,450643,0
2014-04-24,28.27,28.35,27,27.82,488775,0
2014-04-25,27.72,27.81,26.63,26.96,741704,0
2014-04-28,27.18,27.48,25.93,26.95,903507,0
2014-04-29,27.11,27.11,25.73,26.75,1976759,0
2014-04-30,26.7,27.68,26.62,27.14,1473431,0
2014-05-01,27.17,27.7,26.66,27.2,2058220,0
2014-05-02,27.1,27.63,26.18,26.47,2239405,0
2014-05-05,26.25,26.25,25.5,25.99,1147855,0
2014-05-06,25.77,25.94,25.06,25.09,1323855,0
2014-05-07,25.22,25.28,24.09,24.37,1699774,0
2014-05-08,24.22,24.84,23.02,23.24,2163618,0
2014-05-09,23.14,23.97,23.06,23.75,1545469,0
2014-05-12,24,24.8,23.76,24.59,1319741,0
2014-05-13,24.63,24.76,23.79,23.79,2015318,0
2014-05-14,23.84,24.42,23.63,23.85,2699731,0
2014-05-15,23.8,23.82,23.09,23.41,2095467,0
2014-05-16,23.38,23.6,22.93,23.31,761292,0
2014-05-19,23.19,24.08,23.15,23.69,1265998,0
2014-05-20,23.67,23.95,22.84,23.38,2226671,0
2014-05-21,23.5,23.83,23.19,23.38,752559,0
2014-05-22,23.4,24.34,23.28,24.19,900225,0
2014-05-23,24.12,24.57,23.97,24.34,794958,0
2014-05-27,24.62,25.53,24.54,25.38,1146539,0
2014-05-28,25.45,25.45,25.04,25.27,619505,0
2014-05-29,25.55,25.67,25.22,25.62,639599,0
2014-05-30,25.49,25.52,24.57,25.13,969849,0
2014-06-02,25.24,25.26,24.34,24.65,622753,0
2014-06-03,24.5,25.06,24.4,24.9,592621,0
2014-06-04,24.8,25.58,24.48,25.55,691566,0
2014-06-05,25.52,26.66,25.43,26.38,966857,0
2014-06-06,26.58,27.44,26.4,27.11,953470,0
2014-06-09,27.01,27.95,27,27.47,958699,0
2014-06-10,27.5,27.69,26.99,27.4,745100,0
2014-06-11,27.11,27.44,26.64,26.99,809327,0
2014-06-12,26.82,27,26.32,26.45,487690,0
2014-06-13,27,27.53,26.78,27.46,749218,0
2014-06-16,27.34,27.78,27.05,27.57,607183,0
2014-06-17,27.54,28.11,27.3,27.52,553167,0
2014-06-18,27.46,27.5,26.74,26.93,471811,0
2014-06-19,27.02,27.22,25.75,26.2,924172,0
2014-06-20,26.31,26.62,25.87,26.55,1159223,0
2014-06-23,26.92,27.65,26.77,27.32,646137,0
2014-06-24,27.31,28.32,27.27,27.47,1015484,0
2014-06-25,27.21,28.71,27.07,28.69,1213193,0
2014-06-26,28.71,28.74,28.06,28.36,669149,0
2014-06-27,28.11,28.71,28.04,28.49,875168,0
2014-06-30,28.42,28.96,28.04,28.62,793869,0
2014-07-01,28.73,29.35,28.5,29.24,628721,0
2014-07-02,29.13,29.47,28.04,28.29,678300,0
2014-07-03,28.46,28.68,28.23,28.65,152442,0
2014-07-07,28.56,28.6,27.46,27.82,496993,0
2014-07-08,27.77,27.84,26.39,27.21,733568,0
2014-07-09,27.4,27.61,26.61,26.9,990160,0
2014-07-10,26.17,27.7,26.17,27.27,559437,0
2014-07-11,27.18,27.46,26.89,27.08,391813,0
2014-07-14,27.51,27.97,27.16,27.75,367736,0
2014-07-15,27.75,28.15,27.39,27.58,538534,0
2014-07-16,27.75,28.13,27.67,27.93,437946,0
2014-07-17,27.57,27.98,26.99,27.06,605549,0
2014-07-18,27.06,27.75,27.01,27.21,514029,0
2014-07-21,27.08,27.23,26.67,27.01,333086,0
2014-07-22,27.2,27.75,27.04,27.5,348885,0
2014-07-23,27.58,28.35,27.45,27.83,290111,0
2014-07-24,27.88,27.99,27.31,27.37,1232290,0
2014-07-25,27.11,27.25,26.57,26.64,699654,0
2014-07-28,26.69,26.98,26.1,26.78,816615,0
2014-07-29,26.79,26.99,25.77,26.03,920841,0
2014-07-30,28.77,31.64,28.77,30.96,4394360,0
2014-07-31,30.42,31.49,30.25,30.89,1782879,0
2014-08-01,30.57,31.05,29.68,30.42,1180424,0
2014-08-04,30.58,31.1,30.3,30.9,796991,0
2014-08-05,30.66,31.17,30.48,30.96,1057434,0
2014-08-06,30.56,31.1,30.06,30.67,756776,0
2014-08-07,30.77,31.25,30.59,30.85,717147,0
2014-08-08,30.89,31.35,30.67,30.74,505375,0
2014-08-11,31.05,31.4,30.91,31.09,565145,0
2014-08-12,30.93,31.19,30.29,30.62,533597,0
2014-08-13,30.75,31.08,30.69,30.81,954049,0
2014-08-14,30.81,30.81,30.17,30.47,630789,0
2014-08-15,30.77,30.88,29.79,30.07,535609,0
2014-08-18,30.4,31.01,30.26,30.99,390027,0
2014-08-19,31.02,31.22,30.65,30.79,349670,0
2014-08-20,30.42,30.7,30.25,30.56,584235,0
2014-08-21,30.48,31.08,30.48,30.72,677978,0
2014-08-22,30.69,30.71,30.05,30.5,529746,0
2014-08-25,30.9,31.03,30.54,30.79,518430,0
2014-08-26,30.81,30.89,30.48,30.58,597930,0
2014-08-27,30.58,30.86,30.39,30.64,514330,0
2014-08-28,30.52,31.26,30.33,30.81,648351,0
2014-08-29,30.96,31.22,30.6,30.97,729486,0
2014-09-02,31.04,32.48,30.98,32.45,1636547,0
2014-09-03,32.53,32.64,31.76,32.16,896482,0
2014-09-04,32.16,32.97,32.16,32.4,652150,0
2014-09-05,32.3,32.74,32.2,32.35,502389,0
2014-09-08,32.8,33.82,32.75,33.2,1336839,0
2014-09-09,33.2,33.64,32.88,33.43,1027047,0
2014-09-10,33.84,34.88,33.49,34.45,3286318,0
2014-09-11,34.37,34.78,33.87,34.05,1648341,0
2014-09-12,37.58,39.28,37.17,38.22,4463314,0
2014-09-15,38.33,38.47,37.8,38.02,1135555,0
2014-09-16,37.73,38.7,37.43,38.57,921799,0
2014-09-17,38.73,40.65,38.73,39.72,2217106,0
2014-09-18,39.87,40.18,39.46,39.49,1018481,0
2014-09-19,39.8,40.05,38.46,38.62,1844555,0
2014-09-22,39.01,39.3,38.2,38.62,1049524,0
2014-09-23,38.51,39.73,38.4,38.69,1047286,0
2014-09-24,39,39.46,38.43,38.93,544040,0
2014-09-25,38.74,38.76,37.05,37.32,1059632,0
2014-09-26,37.4,38.01,37.32,37.84,683350,0
2014-09-29,37.34,38.13,37.18,38.04,703324,0
2014-09-30,38,38.12,37.2,37.67,1216780,0
2014-10-01,38.35,38.38,36.4,36.47,1857469,0
2014-10-02,36.44,37.59,35.45,37.42,1271942,0
2014-10-03,37.82,39.21,37.61,38.41,715501,0
2014-10-06,38.41,38.88,36.84,37.14,809051,0
2014-10-07,36.77,36.77,35.55,35.57,1087127,0
2014-10-08,35.56,36.93,34.66,36.86,1025296,0
2014-10-09,36.79,37.27,35.28,35.43,823853,0
2014-10-10,35.15,35.5,33.44,33.92,986479,0
2014-10-13,33.89,34.23,31.81,31.85,1390755,0
2014-10-14,32.11,33.85,32.06,33.18,1422831,0
2014-10-15,32.54,34.58,31.63,34.22,1347462,0
2014-10-16,33.72,37.6,33.52,36.05,1482601,0
2014-10-17,36.45,37.25,35.6,36.27,1068835,0
2014-10-20,35.93,38.1,35.91,37.78,1320253,0
2014-10-21,38,38.3,37.56,37.77,939307,0
2014-10-22,37.86,38,36.8,37.05,707897,0
2014-10-23,37.54,38.47,37.43,38.18,595893,0
2014-10-24,38.13,38.58,37.66,38.46,437848,0
2014-10-27,38.15,39.92,37.86,39.42,716769,0
2014-10-28,39.58,39.99,39.02,39.87,921819,0
2014-10-29,40,40.62,39.44,40.39,610871,0
2014-10-30,40.12,40.54,39.27,39.6,692899,0
2014-10-31,40.47,40.55,39.61,39.92,676798,0
2014-11-03,39.79,40.08,39.15,39.58,603079,0
2014-11-04,39.61,40.35,39.21,39.46,679312,0
2014-11-05,39.97,40.08,38.69,39.23,1187592,0
2014-11-06,39.3,39.3,37.29,38.84,2186782,0
2014-11-07,38.8,39.5,38.43,38.82,936710,0
2014-11-10,38.73,38.75,37.79,38.62,746259,0
2014-11-11,38.6,38.65,37.84,37.88,509217,0
2014-11-12,38.26,38.34,37.5,37.69,969346,0
2014-11-13,37.68,38,36.65,37.1,1148965,0
2014-11-14,37.01,37.29,36.09,36.35,890360,0
2014-11-17,36.32,36.58,35.7,36.25,757627,0
2014-11-18,36.25,38.15,35.91,37.92,911772,0
2014-11-19,37.78,37.87,36.96,37.17,758413,0
2014-11-20,36.9,37.91,36.75,37.58,570330,0
2014-11-21,38.31,38.4,37,37.49,725994,0
2014-11-24,37.67,39,37.64,38.46,686158,0
2014-11-25,38.5,38.91,37.96,38.53,531229,0
2014-11-26,38.67,39.49,38.63,39.08,588876,0
2014-11-28,39.31,39.38,38.63,38.68,317680,0
2014-12-01,38.62,38.77,36.55,37.73,1777046,0
2014-12-02,37.83,38.14,37.49,38.12,636409,0
2014-12-03,38.1,39.53,37.95,39.35,615364,0
2014-12-04,39.43,39.45,38.19,38.5,523073,0
2014-12-05,38.58,39.41,38.35,38.74,495961,0
2014-12-08,38.38,39.54,37.89,38.07,586964,0
2014-12-09,37.42,38.27,36.3,38.15,878042,0
2014-12-10,37.97,38.22,36.83,36.96,689204,0
2014-12-11,37.56,37.65,36.15,36.59,1117255,0
2014-12-12,36.24,37.63,36.05,37.32,630820,0
2014-12-15,37.65,39.04,37.33,37.87,1040496,0
2014-12-16,37.41,38.9,37.38,37.95,679878,0
2014-12-17,38.15,39.53,37.6,39.48,716241,0
2014-12-18,39.91,40.99,39.52,40.51,798369,0
2014-12-19,40.5,40.56,39.8,40.25,1079445,0
2014-12-22,40.39,40.86,40.12,40.86,506068,0
2014-12-23,41,42.5,40.92,42.48,827730,0
2014-12-24,42.48,42.55,41.81,41.97,353947,0
2014-12-26,42.21,42.36,41.36,42.18,370016,0
2014-12-29,42.16,42.16,40.48,41.57,639455,0
2014-12-30,41.35,41.56,40.37,40.93,644453,0
2014-12-31,40.97,41.83,40.59,40.88,711112,0
2015-01-02,41.19,41.19,40.02,40.63,506882,0
2015-01-05,40.39,40.57,38.79,39.37,753085,0
2015-01-06,39.64,39.76,37.04,37.98,954171,0
2015-01-07,38.22,38.32,37.02,38.14,687687,0
2015-01-08,38.48,38.82,38.01,38.35,522878,0
2015-01-09,38.33,38.44,37.46,37.86,1243052,0
2015-01-12,38.06,39.04,37.7,38.77,490361,0
2015-01-13,39.12,39.5,37.5,37.87,635588,0
2015-01-14,37.38,37.72,36.43,36.94,889676,0
2015-01-15,37,37.27,35,35.57,995274,0
2015-01-16,35.37,37.72,35.36,37.56,1313249,0
2015-01-20,37.5,38,36,36.28,776536,0
2015-01-21,36.33,37.08,36.03,36.61,616399,0
2015-01-22,36.96,38.15,36.76,38.02,693782,0
2015-01-23,38.09,38.18,37.27,37.76,503890,0
2015-01-26,37.87,38.77,37.33,38.76,573160,0
2015-01-27,38.32,38.79,37.45,38.54,440415,0
2015-01-28,38.87,38.87,37.42,37.55,448638,0
2015-01-29,37.52,38.3,36.54,38.25,536432,0
2015-01-30,38.04,38.62,36.73,36.79,498667,0
2015-02-02,36.79,36.88,35.93,36.45,562263,0
2015-02-03,36.2,37.39,36.06,37.31,447237,0
2015-02-04,37.4,40.48,37.24,40.03,1467353,0
2015-02-05,40.44,41.52,40.05,40.56,1288886,0
2015-02-06,40.77,41.17,40.07,40.42,428872,0
2015-02-09,40.31,41.5,40.05,40.86,632448,0
2015-02-10,41.67,41.9,40.65,41.45,519683,0
2015-02-11,41.45,41.89,40.92,41.21,663394,0
2015-02-12,41.44,42,40.87,41.52,665134,0
2015-02-13,41.75,42.6,41.43,42.45,774132,0
2015-02-17,42.3,42.67,41.2,42.54,797456,0
2015-02-18,42.68,43.4,41.51,41.79,1130468,0
2015-02-19,42.65,43.25,39.93,41.93,1795656,0
2015-02-20,41.62,42.17,41.23,42.03,773152,0
2015-02-23,42.6,44.17,42.3,44.15,1134151,0
2015-02-24,43.93,44.68,43.91,44.32,937374,0
2015-02-25,44.27,44.8,43.68,44.77,724433,0
2015-02-26,44.71,44.88,43.45,43.93,647633,0
2015-02-27,44,44.86,44,44.15,490073,0
2015-03-02,44.17,44.87,44.06,44.69,409000,0
2015-03-03,44.51,44.61,43.89,44.38,781000,0
2015-03-04,44.04,44.37,43.83,44.33,532300,0
2015-03-05,44.35,45.75,43.92,45.4,785200,0
2015-03-06,44.8,45.06,44.41,44.85,836000,0
2015-03-09,44.8,45.63,44.75,45.58,523100,0
2015-03-10,44.99,45.18,43.76,45.04,873100,0
2015-03-11,45.02,45.74,44.88,45.6,561300,0
2015-03-12,46,46.39,45.65,46.24,547800,0
2015-03-13,46.31,46.85,45.17,46.48,536600,0
2015-03-16,46.93,46.93,45.69,46.26,565400,0
2015-03-17,45.97,46.54,45.83,45.84,470100,0
2015-03-18,45.79,46.68,45.37,46.49,308100,0
2015-03-19,46.48,46.73,45.78,45.9,418100,0
2015-03-20,46.15,47.49,46.1,47.26,1415200,0
2015-03-23,47.13,47.41,46.19,46.7,440500,0
2015-03-24,46.55,46.85,46.02,46.06,341800,0
2015-03-25,46.33,47.11,45.8,45.82,572200,0
2015-03-26,45.44,45.65,44.8,45.25,496000,0
2015-03-27,45.22,45.93,45.02,45.57,351200,0
2015-03-30,45.74,47,45.49,46.96,396900,0
2015-03-31,46.77,46.86,45.44,45.47,629379,0
2015-04-01,45.5,46.35,44.91,46.32,710300,0
2015-04-02,46.1,46.46,44.5,44.5,703800,0
2015-04-06,43.82,44.25,43.37,43.73,1017800,0
2015-04-07,43.75,43.92,41.51,41.58,1127402,0
2015-04-08,41.68,43.28,41.61,43.26,904300,0
2015-04-09,43.16,44.27,42.5,43.55,759869,0
2015-04-10,44.12,45.65,44.04,45.48,1251700,0
2015-04-13,45.3,45.34,43.73,43.93,816500,0
2015-04-14,43.75,43.88,41.98,42.78,1027600,0
2015-04-15,42.94,43.09,42.42,42.97,391162,0
2015-04-16,42.92,43.46,42.79,42.8,311967,0
2015-04-17,42.5,42.62,41.75,42.05,454800,0
2015-04-20,42.71,43.49,42.22,43.25,470267,0
2015-04-21,43.44,44.46,43.01,44.27,454334,0
2015-04-22,44.25,44.31,43.35,43.71,356436,0
2015-04-23,43.49,44.36,43.4,43.84,429600,0
2015-04-24,43.99,44.08,43.05,43.21,229238,0
2015-04-27,43.34,43.66,42.21,42.4,491700,0
2015-04-28,42.26,42.61,41.75,42.45,671567,0
2015-04-29,48.42,49.5,44.75,48.83,7917800,0
2015-04-30,48.5,49.3,47.59,48.5,1547600,0
2015-05-01,48.74,49.94,47.91,49.5,1667700,0
2015-05-04,49.49,49.49,47.88,47.96,1286000,0
2015-05-05,48.92,49.75,48.23,49.23,1824500,0
2015-05-06,49.31,49.65,47.89,48.15,1428925,0
2015-05-07,48.24,49.73,48.15,49,1329385,0
2015-05-08,49.49,50.15,48.43,48.56,1117400,0
2015-05-11,48.84,50.24,48.72,49.2,1262100,0
2015-05-12,48.26,49.32,47.94,48.28,1422391,0
2015-05-13,48.38,48.85,47.4,48.14,1161297,0
2015-05-14,48.48,48.71,47.67,48.56,794500,0
2015-05-15,48.51,49.16,48.35,49.05,430193,0
2015-05-18,48.97,50.25,48.87,50.04,919449,0
2015-05-19,50.07,50.9,49.75,50.51,1167442,0
2015-05-20,50.48,50.75,49.18,49.44,719877,0
2015-05-21,49.56,50.96,49.56,49.99,1000700,0
2015-05-22,50,50.5,49.59,50.31,664100,0
2015-05-26,49.93,50.27,48.85,49.9,607662,0
2015-05-27,49.82,50.48,49.39,50.35,993600,0
2015-05-28,50.34,50.57,49.66,50.56,826293,0
2015-05-29,50.35,50.43,48.1,49.16,995400,0
2015-06-01,49.89,50.86,47.47,48.71,2780333,0
2015-06-02,48.65,50,48.1,49.5,2683642,0
2015-06-03,49.76,50.02,49.44,49.49,1267300,0
2015-06-04,49.19,49.95,48.57,48.78,1479400,0
2015-06-05,48.88,49.08,48.39,48.63,1614600,0
2015-06-08,48.36,49.11,48.09,48.17,955700,0
2015-06-09,48.34,48.59,47.86,48.13,1066016,0
2015-06-10,48.04,48.94,47.76,48.68,947005,0
2015-06-11,48.61,48.93,47.75,48.24,559072,0
2015-06-12,48.1,48.21,46.75,47.46,939800,0
2015-06-15,47.09,47.93,46.65,47.6,1069400,0
2015-06-16,47.49,47.96,46.65,47.21,839300,0
2015-06-17,47.23,47.47,46.64,46.96,560000,0
2015-06-18,46.95,47.89,46.95,47.47,1091600,0
2015-06-19,47.6,48.1,47.26,47.54,1176800,0
2015-06-22,47.89,48.54,47.32,47.4,726300,0
2015-06-23,47.35,47.84,47.26,47.55,521885,0
2015-06-24,47.71,47.8,46.42,46.56,781300,0
2015-06-25,46.64,46.88,45.68,45.97,787400,0
2015-06-26,46.14,46.75,45.57,45.74,2470300,0
2015-06-29,45.23,45.76,43.91,43.99,1494000,0
2015-06-30,44.27,45.65,44.04,45.18,1532510,0
2015-07-01,45.38,45.54,44.72,44.9,952300,0
2015-07-02,44.98,45.11,44.28,44.49,615300,0
2015-07-06,44.05,45,43.61,44.29,776600,0
2015-07-07,44.24,44.39,42.49,44.35,1178200,0
2015-07-08,43.98,44.12,42.56,42.92,785800,0
2015-07-09,43.88,44.37,42.54,42.76,754600,0
2015-07-10,43.49,44.72,43.33,44.35,929800,0
2015-07-13,44.8,46.22,44.46,46.04,1450700,0
2015-07-14,46,46.7,45.38,46.21,1012884,0
2015-07-15,46.24,46.42,45.06,45.32,699930,0
2015-07-16,45.5,46.73,45.5,46.45,865800,0
2015-07-17,46.5,46.73,45.83,46.37,771400,0
2015-07-20,46.39,46.77,46.05,46.29,446200,0
2015-07-21,46.08,47.3,45.94,46.74,686600,0
2015-07-22,46.55,46.94,45.93,46.07,580100,0
2015-07-23,46.02,46.18,44.05,44.11,794300,0
2015-07-24,43.9,44.67,43.53,43.88,911800,0
2015-07-27,43.61,43.61,42.25,42.4,1182100,0
2015-07-28,42.5,43.9,41.94,43.65,939800,0
2015-07-29,43.69,44.59,43.39,44.2,798000,0
2015-07-30,43.84,44.25,43.35,43.54,596700,0
2015-07-31,43.77,44,43.21,43.35,595700,0
2015-08-03,43.25,44.57,43.25,44.42,1340022,0
2015-08-04,44.45,44.87,43.53,43.69,724500,0
2015-08-05,43.92,45.07,43.88,44.38,1721100,0
2015-08-06,46.75,47.2,39.94,42.32,6074558,0
2015-08-07,42.07,42.18,39.98,40.68,2670400,0
2015-08-10,40.85,41.47,38.7,39.78,3237600,0
2015-08-11,39.08,39.69,37.23,37.7,2541529,0
2015-08-12,37.49,38.91,36.64,38.57,2104100,0
2015-08-13,38.85,39.75,37.97,38.18,1418800,0
2015-08-14,37.94,39.5,37.82,39.3,1135600,0
2015-08-17,38.84,40.11,38.39,40.06,1496500,0
2015-08-18,39.64,41.28,39.26,40.91,2485800,0
2015-08-19,40.59,40.72,40,40,1647700,0
2015-08-20,39.41,39.67,36.93,37.12,2720500,0
2015-08-21,36.51,36.51,34.65,35.01,3397100,0
2015-08-24,32.06,34.86,31.15,34.15,4036321,0
2015-08-25,35.46,35.62,34.28,34.4,2531600,0
2015-08-26,35.33,35.36,33.38,34.86,1798900,0
2015-08-27,35.45,36.03,34.89,35.67,1163500,0
2015-08-28,35.62,36.12,35.05,35.77,971100,0
2015-08-31,35.41,35.65,34.99,35.1,759600,0
2015-09-01,34.38,35.29,33.6,33.78,1810200,0
2015-09-02,34.27,34.37,33.5,34.26,1250800,0
2015-09-03,34.54,35.51,34.07,34.46,1419200,0
2015-09-04,34.05,34.43,33.38,33.85,1202100,0
2015-09-08,34.51,35.11,34.07,34.82,1066000,0
2015-09-09,35.08,35.35,33.92,33.99,1312400,0
2015-09-10,31.88,31.88,28.91,30.24,13074792,0
2015-09-11,30,32.89,30,32.25,7604500,0
2015-09-14,32.33,32.33,30.94,31.09,2116000,0
2015-09-15,31.23,33.08,31.18,32.98,1888100,0
2015-09-16,32.61,32.97,31.97,32.18,2132600,0
2015-09-17,32,32.87,31.66,31.88,2018059,0
2015-09-18,31.56,32.47,31.02,31.26,2346300,0
2015-09-21,31.52,32.17,30.81,31.01,1229500,0
2015-09-22,30.52,30.57,28.95,29.42,1953100,0
2015-09-23,29.5,29.6,27.65,27.66,5639263,0
2015-09-24,27.5,27.5,25.45,25.6,4509718,0
2015-09-25,25.65,26.14,23.08,23.57,7775900,0
2015-09-28,23.5,23.51,21.33,21.62,5853026,0
2015-09-29,21.85,23.14,21.35,22.74,5201800,0
2015-09-30,23.13,24.08,22.75,23.83,3651200,0
2015-10-01,23.9,26.81,23.77,26.63,6182500,0
2015-10-02,25.98,28.16,25.67,27.38,4654900,0
2015-10-05,27.6,28.21,27.24,27.55,2694609,0
2015-10-06,27.71,28.58,27.47,28.17,1707900,0
2015-10-07,28.59,29.8,28.27,29.18,2507265,0
2015-10-08,29.76,29.89,28.61,29.47,2221000,0
2015-10-09,29.88,30.25,29.53,29.92,1442700,0
2015-10-12,29.85,29.98,28.1,28.25,1894907,0
2015-10-13,28.14,28.67,26.98,27.31,1660500,0
2015-10-14,27.3,28.1,27.21,27.38,1658300,0
2015-10-15,27.33,28.84,27.23,28.77,1280100,0
2015-10-16,28.86,28.95,28.01,28.83,1934300,0
2015-10-19,28.51,29.07,26.85,27.87,2004957,0
2015-10-20,27.87,28.17,26.92,26.93,1409000,0
2015-10-21,27.24,28.69,26.83,26.89,1760800,0
2015-10-22,27,27.64,26.7,27.58,1498100,0
2015-10-23,27.85,28.54,27.55,28.36,975500,0
2015-10-26,28.3,28.55,27.75,28.09,681800,0
2015-10-27,28.03,28.03,23.08,25.04,3584800,0
2015-10-28,25.07,25.35,24.39,25.21,1111700,0
2015-10-29,25.35,26.41,25.23,26.02,1062200,0
2015-10-30,26.1,27.89,26.07,27.76,1503200,0
2015-11-02,27.76,28.95,26.9,28.93,1259262,0
2015-11-03,28.8,29.48,28.32,28.55,1116127,0
2015-11-04,28.79,28.89,27.15,27.95,1845107,0
2015-11-05,29.57,31.91,29.25,31.46,3002300,0
2015-11-06,31.42,33.6,31.4,33.5,5622900,0
2015-11-09,33.95,34.14,32.72,33.5,1822011,0
2015-11-10,33.45,33.88,32.8,32.98,1469800,0
2015-11-11,33.31,33.31,31.55,32.25,1336000,0
2015-11-12,31.85,32.23,31.28,31.7,1506100,0
2015-11-13,31.49,32.32,30.74,30.93,1250100,0
2015-11-16,30.63,31.13,29.5,31.05,1274700,0
2015-11-17,31.33,31.83,29.37,29.6,1672700,0
2015-11-18,29.55,30.67,28.59,30.5,1959300,0
2015-11-19,30.31,31.8,30.02,31.51,1653100,0
2015-11-20,31.69,32.28,31.1,31.2,1837300,0
2015-11-23,31.27,31.31,29.7,29.94,1112700,0
2015-11-24,29.72,31.17,29.59,31.01,911600,0
2015-11-25,31.03,31.45,30.46,30.98,815500,0
2015-11-27,31.08,31.11,29.92,30.48,590200,0
2015-11-30,30.26,30.98,30.02,30.5,879000,0
2015-12-01,30.5,31.24,29.82,30.86,913333,0
2015-12-02,30.68,30.87,29.99,30,1001709,0
2015-12-03,30.01,30.29,28.98,29.45,1387497,0
2015-12-04,29.42,29.79,28.31,29.48,1387400,0
2015-12-07,29.48,29.48,27.92,28.44,1551400,0
2015-12-08,27.99,27.99,26.59,27.14,1771682,0
2015-12-09,26.77,28.12,26.68,27.47,1483300,0
2015-12-10,27.26,28.61,27.04,28.52,977600,0
2015-12-11,27.3,27.81,27.02,27.22,1473500,0
2015-12-14,26.98,27.54,26.05,26.39,1381652,0
2015-12-15,26,27.33,26,27.17,1054200,0
2015-12-16,27.15,28.66,27.15,28.62,1161300,0
2015-12-17,28.91,29.13,27.44,27.49,1284700,0
2015-12-18,27.3,27.33,25.5,26.09,3633900,0
2015-12-21,25.61,26.43,25.27,25.45,1261900,0
2015-12-22,25.59,26.57,25.49,26.53,750306,0
2015-12-23,26.87,28.49,26.76,28.17,1378400,0
2015-12-24,28.33,28.79,27.82,27.87,454636,0
2015-12-28,27.52,27.67,26.39,26.96,678613,0
2015-12-29,27,27.6,26.08,27,946496,0
2015-12-30,26.75,26.985,26.16,26.37,1041822,0
2015-12-31,26.01,27.71,26,27.25,935085,0
2016-01-04,26.01,26.84,25.2,26.47,1089730,0
2016-01-05,26.2,26.83,25.94,26.28,784675,0
2016-01-06,25.9,26.23,24.54,24.88,1417393,0
2016-01-07,24.35,24.53,23.21,23.28,1698832,0
2016-01-08,23.47,23.585,22.51,23.25,1438106,0
2016-01-11,23.43,23.4599,21.86,22.58,1785694,0
2016-01-12,22.83,23.08,21.52,22.97,2136646,0
2016-01-13,22.97,23.17,20.82,21,1693872,0
2016-01-14,21,21.4,19.14,20.86,3146648,0
2016-01-15,19.68,22.3635,19.05,21.46,3406698,0
2016-01-19,21.68,22,19.56,19.97,2545800,0
2016-01-20,19.39,20,18.04,19.56,2891051,0
2016-01-21,19.54,21.72,18.88,20.57,2023675,0
2016-01-22,21.51,22.56,21.1,21.34,1208989,0
2016-01-25,21.11,21.89,20.84,21.15,1030555,0
2016-01-26,21.29,22.84,20.77,22.31,1479060,0
2016-01-27,22.34,22.735,21.45,21.65,801712,0
2016-01-28,22.21,22.21,21.0185,21.17,787118,0
2016-01-29,21.2,22.92,21.2,22.85,1074698,0
2016-02-01,22.73,22.99,22,22.81,839524,0
2016-02-02,22.34,22.62,20.72,20.95,1513011,0
2016-02-03,21.3,21.8,20.23,21.8,1300953,0
2016-02-04,21.69,24.6,21.61,23.27,2309889,0
2016-02-05,23.27,24.71,23,24.2,2007372,0
2016-02-08,23.53,23.89,22.08,23.79,1062576,0
2016-02-09,23.25,24.38,22.5,22.92,1505166,0
2016-02-10,22.6,23.45,22.12,22.4,970203,0
2016-02-11,21.74,22.68,21,22.47,1206723,0
2016-02-12,23.08,23.5,22.58,23.18,1318760,0
2016-02-16,23.62,25.09,22.41,24.95,1028878,0
2016-02-17,25.05,27,24.98,25.87,1273757,0
2016-02-18,25.99,26.5,25.16,26.41,1033452,0
2016-02-19,26.2,26.2,25.2242,26.01,1006073,0
2016-02-22,26.34,27.46,25.82,27.22,1386184,0
2016-02-23,26.99,27.06,25.96,26.81,1002639,0
2016-02-24,26.3,27.87,24.75,27.55,2407660,0
2016-02-25,26.99,26.99,22.45,25.82,5104240,0
2016-02-26,25.36,25.59,24.22,25.01,2138782,0
2016-02-29,24.89,25.17,24.39,24.76,1673362,0
2016-03-01,25.03,25.34,24.49,24.73,1276973,0
2016-03-02,24.64,24.99,23.82,24.25,1041014,0
2016-03-03,24.41,24.91,24.01,24.45,897930,0
2016-03-04,24.52,25.53,23.9,24.39,1472910,0
2016-03-07,24.86,26.72,24.395,26.42,2370168,0
2016-03-08,26.44,26.89,25.05,25.18,1348585,0
2016-03-09,25.5,25.82,24.32,25.75,1073296,0
2016-03-10,25.96,26.26,25.09,26.11,706716,0
2016-03-11,26.51,27.65,26.33,27.37,955025,0
2016-03-14,27.5,28.42,27.21,28.14,1167253,0
2016-03-15,28.16,28.2,27.14,27.98,1282820,0
2016-03-16,27.99,29.23,27.88,29.17,1321050,0
2016-03-17,29.63,31.47,29.5,31.02,1866606,0
2016-03-18,31.15,32.04,31.15,31.77,1375678,0
2016-03-21,31.65,31.748,30.91,31.1,909463,0
2016-03-22,30.75,31.5,30.5493,31.17,710714,0
2016-03-23,31.1,31.4,30.8,31.03,761182,0
2016-03-24,30.62,32.03,30.58,32.01,859640,0
2016-03-28,32,32.01,31.08,31.1,1055811,0
2016-03-29,31.03,31.37,30.3,31.15,1882350,0
2016-03-30,31.24,32.24,30.89,30.94,1010040,0
2016-03-31,30.9,31.16,30.43,30.7,792869,0
2016-04-01,30.23,30.31,28.755,29.96,1297183,0
2016-04-04,29.95,31.11,29.58,29.6,826919,0
2016-04-05,29.4,29.895,28.84,29.34,1121812,0
2016-04-06,29.45,29.58,28.29,29.22,909993,0
2016-04-07,28.88,30.15,28.4,28.57,1556608,0
2016-04-08,29.11,29.84,28.33,28.51,902158,0
2016-04-11,28.63,29.55,28.46,28.93,814648,0
2016-04-12,28.93,30.48,28.52,30.19,1625574,0
2016-04-13,30.48,31.98,30.2,31.87,924577,0
2016-04-14,31.82,32.46,31.6701,32.3,866339,0
2016-04-15,32.12,32.74,31.86,32.26,764340,0
2016-04-18,31.82,32.95,31.68,32.79,1592683,0
2016-04-19,33.02,34.32,33,33.89,906521,0
2016-04-20,34,34.47,33.23,33.67,1152401,0
2016-04-21,33.29,33.69,32.68,32.83,982773,0
2016-04-22,33.19,33.84,32.9,33.69,759184,0
2016-04-25,33.61,33.815,31.55,31.76,822367,0
2016-04-26,31.95,32.77,31.32,32.73,1199831,0
2016-04-27,32.83,33.03,32.15,32.67,1649823,0
2016-04-28,32.17,32.36,30.85,31.11,1452210,0
2016-04-29,31.16,31.3699,29.85,30.14,1073741,0
2016-05-02,30.63,31.1,29.402,31.02,1104779,0
2016-05-03,30.6,30.76,29.47,29.96,1046252,0
2016-05-04,30.6,31.9,27.12,27.72,3173031,0
2016-05-05,28.33,28.37,25.74,26.13,2790846,0
2016-05-06,26.01,26.92,25.67,26.5,1526409,0
2016-05-09,26.39,26.99,26.26,26.62,1105374,0
2016-05-10,26.68,27.97,26.465,27.78,1224932,0
2016-05-11,27.8,28.78,27.6,27.75,914165,0
2016-05-12,27.9,28.14,26.74,27.18,924015,0
2016-05-13,26.93,27.23,25.77,26,2323319,0
2016-05-16,26.21,26.27,25.33,25.75,1289703,0
2016-05-17,25.76,26.85,25.5,25.76,1478453,0
2016-05-18,25.75,26.36,25.3997,25.8,1367095,0
2016-05-19,25.49,26.36,25.49,25.97,1084216,0
2016-05-20,26.19,27.195,25.865,27.1,1776699,0
2016-05-23,26.83,27.03,26.41,26.72,1242831,0
2016-05-24,26.84,28.31,26.7215,28.05,1514142,0
2016-05-25,28.16,29.39,28.105,29.22,1017238,0
2016-05-26,29.42,29.43,28.97,28.99,582677,0
2016-05-27,29.12,29.76,28.86,29.36,506659,0
2016-05-31,29.43,29.94,29.11,29.26,700422,0
2016-06-01,29.09,29.98,27.653,28.49,1313316,0
2016-06-02,28.36,28.61,27.92,28.27,753737,0
2016-06-03,27.68,28.44,27.41,28.11,741560,0
2016-06-06,27.86,29.3825,27.84,29.23,748490,0
2016-06-07,29.14,29.7,28.7,29.35,616211,0
2016-06-08,29.37,30.07,29.06,30.04,917014,0
2016-06-09,29.8,30.3,29.6201,29.96,806924,0
2016-06-10,29.43,29.88,28.75,28.97,1177984,0
2016-06-13,28.68,29.47,28.43,28.7,1125685,0
2016-06-14,28.6,29.1399,26.92,27.24,2493449,0
2016-06-15,27.3,28.7268,27.3,27.54,801883,0
2016-06-16,27.4,27.63,26.47,26.67,1258868,0
2016-06-17,26.81,27.28,26.68,26.98,1336523,0
2016-06-20,27.54,28.96,27.52,28.16,1179769,0
2016-06-21,27.58,27.95,26.65,26.66,1465043,0
2016-06-22,26.75,27.22,26.01,26.96,979385,0
2016-06-23,27.44,28.43,27.03,28.42,953878,0
2016-06-24,26.29,27.14,23.35,24.62,8780406,0
2016-06-27,24.13,24.13,22.23,23.3,3514963,0
2016-06-28,24.26,24.52,23.5,24.35,1287366,0
2016-06-29,25.1,26.11,24.82,25.31,1460857,0
2016-06-30,25.51,26.26,24.94,26.26,1104640,0
2016-07-01,26.13,27.1027,26.13,26.89,1196677,0
2016-07-05,26.34,26.68,25.53,26.1,1206007,0
2016-07-06,25.65,25.935,24.98,25.49,1313128,0
2016-07-07,26.42,26.42,24.4,24.43,1798684,0
2016-07-08,24.86,25.55,24.02,25,2081227,0
2016-07-11,26.19,26.42,25.93,26.1,1490320,0
2016-07-12,26.39,27.295,26.39,27.17,1296796,0
2016-07-13,27.67,27.94,27,27.32,1125238,0
2016-07-14,27.58,27.78,26.115,26.35,1905976,0
2016-07-15,26.58,26.75,25.29,25.32,1493644,0
2016-07-18,25.09,26.95,24.32,26.81,2641636,0
2016-07-19,26.39,27.42,26.27,27.11,1339917,0
2016-07-20,27.21,28.39,26.97,27.75,1986206,0
2016-07-21,27.75,28.24,27.75,28.1,1691339,0
2016-07-22,28.18,28.89,28.07,28.75,916408,0
2016-07-25,28.75,28.8,28.24,28.3,793644,0
2016-07-26,28.36,29.33,28.14,29.08,1170487,0
2016-07-27,29.09,29.31,28.665,29.18,841332,0
2016-07-28,29.13,29.39,28.61,29.34,781176,0
2016-07-29,29.27,29.84,28.9306,29.62,1028071,0
2016-08-01,29.57,29.84,29.23,29.44,1651300,0
2016-08-02,29.49,29.63,27.93,28.69,1344725,0
2016-08-03,28.67,29.21,28.43,28.94,1443588,0
2016-08-04,32.95,35.72,31.86,33,9492165,0
2016-08-05,33.68,36.935,33.65,36.79,5404768,0
2016-08-08,36.79,37.9446,36.35,37.01,2939859,0
2016-08-09,37.22,37.25,36.311,36.79,2779364,0
2016-08-10,37.01,37.01,35.88,35.97,1730864,0
2016-08-11,36.27,36.79,35.95,36.4,1590920,0
2016-08-12,36.21,36.29,35.8,36.2,1169595,0
2016-08-15,36.46,36.92,35.89,36.37,2128554,0
2016-08-16,36.2,36.52,35.81,35.88,1069062,0
2016-08-17,35.85,36.06,35.54,36,1478151,0
2016-08-18,36,36.11,35.77,36,1374845,0
2016-08-19,35.83,37.09,35.7,36.87,1987364,0
2016-08-22,36.71,36.84,36.18,36.46,1385186,0
2016-08-23,36.91,37.3,36.83,37.22,1490834,0
2016-08-24,37.22,37.7,36.4,36.64,1207533,0
2016-08-25,36.43,36.65,35.8,36.01,1296300,0
2016-08-26,36.04,36.69,35.84,36.11,1286984,0
2016-08-29,36.37,36.7,35.85,36.07,1344645,0
2016-08-30,36.12,36.37,35.85,36.16,803315,0
2016-08-31,36,36.25,35.31,35.8,1028054,0
2016-09-01,35.91,36.38,35.02,35.93,1111170,0
2016-09-02,36.18,36.42,35.6,35.78,990174,0
2016-09-06,35.94,36,35.37,35.53,733569,0
2016-09-07,35.38,35.7,35.35,35.51,814792,0
2016-09-08,35.45,36.025,35.29,35.94,845569,0
2016-09-09,35.27,35.32,32.94,32.95,2279789,0
2016-09-12,32.59,34.31,32.4101,33.98,1360974,0
2016-09-13,33.29,33.34,32.15,32.78,1146444,0
2016-09-14,32.66,33.73,32.41,33.24,1319135,0
2016-09-15,33.24,34.5,33.23,34.48,1562405,0
2016-09-16,34,34.75,33.82,34.52,1926531,0
2016-09-19,34.99,35.49,34.367,34.82,934787,0
2016-09-20,34.98,35.06,34.1012,34.31,1234883,0
2016-09-21,34.56,35.76,34.31,35.7,1991617,0
2016-09-22,35.96,36.35,35.605,36,1251557,0
2016-09-23,35.66,35.965,35.31,35.32,661169,0
2016-09-26,34.93,35.835,34.93,35.09,647860,0
2016-09-27,34.89,35.875,34.88,35.84,573529,0
2016-09-28,35.19,36.9,35.19,36.72,977269,0
2016-09-29,36.53,37.24,36.04,36.27,742292,0
2016-09-30,36.52,37.0602,36.21,36.67,1179472,0
2016-10-03,35.77,36.63,35.45,36.45,705292,0
2016-10-04,36.93,37.1499,36.09,36.39,1071521,0
2016-10-05,36.77,37.2498,36.34,37.06,1113395,0
2016-10-06,36.82,37.08,36.22,36.62,584890,0
2016-10-07,36.74,36.97,35.9,36.61,676279,0
2016-10-10,37,37.6333,36.97,37.37,1164919,0
2016-10-11,37.07,37.31,36.34,36.59,1281860,0
2016-10-12,36.63,36.94,36.156,36.35,1284843,0
2016-10-13,35.65,35.98,34.56,34.82,1258176,0
2016-10-14,34.97,35.31,34.19,34.21,1002413,0
2016-10-17,33.93,34.36,33.31,34.01,1451662,0
2016-10-18,34.72,34.78,34.075,34.46,800673,0
2016-10-19,34.45,34.84,34.11,34.55,574539,0
2016-10-20,34.25,34.83,34.2,34.47,577010,0
2016-10-21,33.96,34.82,33.82,34.16,836560,0
2016-10-24,34.53,34.99,34.06,34.36,644799,0
2016-10-25,34.44,34.59,33.955,34.27,647111,0
2016-10-26,33.74,34.82,33.74,34.43,1011237,0
2016-10-27,34.83,34.91,34.02,34.11,1088451,0
2016-10-28,34.61,34.98,32.595,32.93,1995097,0
2016-10-31,33.03,33.23,32.745,32.93,1248680,0
2016-11-01,33.05,33.15,31.68,32.17,2069465,0
2016-11-02,33.33,33.37,31.74,32.6,3369095,0
2016-11-03,34.9,35.95,33.9,34.68,4695237,0
2016-11-04,34.42,35.25,34.01,34.68,1597092,0
2016-11-07,35.67,36.61,35.43,36.58,2114134,0
2016-11-08,36.75,37.1,35.79,36.79,1132845,0
2016-11-09,35.74,37.85,35.5,36.94,1909770,0
2016-11-10,37.37,40.25,37.28,39.66,3815276,0
2016-11-11,39.33,40.22,39.2,40.08,1958177,0
2016-11-14,40.8,41.99,40.74,41.31,2513096,0
2016-11-15,41.33,42.19,40.87,41.94,2183434,0
2016-11-16,41.94,42.23,41.55,42,1912302,0
2016-11-17,42.09,42.65,41.89,42.35,1681691,0
2016-11-18,42.58,42.8,41.892,42.25,1404660,0
2016-11-21,42.71,42.95,42.03,42.23,1210591,0
2016-11-22,42.65,42.8,42.05,42.56,817868,0
2016-11-23,42.87,45.77,42.87,45.55,2863283,0
2016-11-25,45.61,45.83,44.59,45.28,808056,0
2016-11-28,45.28,45.395,43.53,44.15,1431029,0
2016-11-29,44.12,44.98,43.61,44.23,1061240,0
2016-11-30,44.87,45.45,44.4,44.53,1288787,0
2016-12-01,44.7,45.24,44.13,44.89,1358499,0
2016-12-02,44.85,45.19,44.56,44.96,757667,0
2016-12-05,45.54,45.7,44.52,44.75,1059174,0
2016-12-06,44.84,45.94,44.4,45.78,1185891,0
2016-12-07,45.86,48.38,45.79,48.07,2172027,0
2016-12-08,48.36,49.44,47.35,49.35,1693567,0
2016-12-09,49.33,49.86,47.751,48.22,1646133,0
2016-12-12,48.41,48.63,46.5,47.06,1302275,0
2016-12-13,47.72,47.95,46.21,47.59,1015686,0
2016-12-14,47.42,48.69,47.14,47.89,1346089,0
2016-12-15,47.85,49.24,47.52,47.65,2004542,0
2016-12-16,47.65,47.68,44.6649,45.41,3250176,0
2016-12-19,44.75,45.5,43.32,43.94,2111009,0
2016-12-20,44.5,45.43,44.39,44.92,1393823,0
2016-12-21,44.53,44.9807,44.2,44.46,954632,0
2016-12-22,44.58,44.94,43.8,43.86,639442,0
2016-12-23,43.76,44.16,43.65,43.99,423132,0
2016-12-27,43.82,44.8052,43.82,44.07,407750,0
2016-12-28,44.36,44.36,43.12,43.51,564605,0
2016-12-29,43.58,43.88,43.12,43.48,824380,0
2016-12-30,43.8,43.8,42.91,43.16,663044,0
2017-01-03,43.75,44.83,42.95,43.7,998853,0
2017-01-04,44.77,45.34,44.15,45.14,1420568,0
2017-01-05,45.06,45.3,43.6,43.71,898596,0
2017-01-06,44.07,44.54,43.45,43.68,639952,0
2017-01-09,43.31,44.02,42.95,43.29,841947,0
2017-01-10,43.28,43.76,42.75,43.65,1455177,0
2017-01-11,43.65,44.07,43.415,43.92,941300,0
2017-01-12,44,44.25,43.31,44.15,770162,0
2017-01-13,44.25,45.11,43.9301,45.07,1210412,0
2017-01-17,45.05,45.24,43.74,43.88,1136638,0
2017-01-18,43.93,44.31,43.54,44.27,621715,0
2017-01-19,44.32,44.97,43,43.22,1030223,0
2017-01-20,43.21,43.83,42.97,43.19,834662,0
2017-01-23,43,43.65,42.07,42.71,620297,0
2017-01-24,42.96,44.62,42.665,44.54,851036,0
2017-01-25,44.66,46.66,44.62,46.61,1510971,0
2017-01-26,45.72,46.44,45.72,46.06,1081734,0
2017-01-27,46.23,46.53,45.45,46.32,596612,0
2017-01-30,45.93,45.93,44.29,45.38,835390,0
2017-01-31,45,45.19,43.65,44.74,848160,0
2017-02-01,45.15,45.735,44.46,45.23,719860,0
2017-02-02,44.8,45.56,44.23,45.12,695901,0
2017-02-03,45.55,46.35,45.37,46.33,636120,0
2017-02-06,45.92,46.46,45.45,45.89,747012,0
2017-02-07,46.32,46.6592,44.72,45.07,929000,0
2017-02-08,44.98,45.165,43.3908,44.6,751330,0
2017-02-09,44.69,45.83,44.69,45.43,581395,0
2017-02-10,46.02,47.77,45.38,47,1121223,0
2017-02-13,47.68,48.3399,47.3,47.81,1013717,0
2017-02-14,48.22,49.79,48.15,49.06,1956906,0
2017-02-15,49,51.35,48.64,50.49,2169045,0
2017-02-16,50.47,50.61,48.85,49.58,1375133,0
2017-02-17,49.54,49.85,49.11,49.22,1990212,0
2017-02-21,49.61,49.92,48.14,48.38,2019320,0
2017-02-22,52.8,54.7,48.98,49.02,5134890,0
2017-02-23,49.88,51.39,49.11,49.9,2387522,0
2017-02-24,49,50.41,48.83,50.4,1421209,0
2017-02-27,50.5,51.53,49.69,51.52,1846569,0
2017-02-28,51.18,51.51,50.69,50.99,1862888,0
2017-03-01,51.95,52.92,51.8,52.54,2176115,0
2017-03-02,52.28,52.485,51.15,51.19,1207383,0
2017-03-03,51.35,52.295,50.94,52.11,1718165,0
2017-03-06,51.42,52.25,51.385,51.81,1238507,0
2017-03-07,51.43,51.86,50.545,50.69,894333,0
2017-03-08,50.92,51.02,49.97,50.04,683070,0
2017-03-09,49.35,50.69,49.35,49.35,1156239,0
2017-03-10,49.86,50.3,49.12,50.05,928607,0
2017-03-13,50.14,50.785,49.92,50.34,642494,0
2017-03-14,50,50.24,48.79,49.36,959742,0
2017-03-15,49.65,50.51,49.59,50.33,1015029,0
2017-03-16,50.39,51.07,50.09,50.15,881772,0
2017-03-17,50.15,50.68,49.25,49.45,1109334,0
2017-03-20,49.43,49.67,48.55,48.92,836295,0
2017-03-21,49.16,49.47,46.37,46.41,1354753,0
2017-03-22,46.32,47.51,45.68,47.38,1007345,0
2017-03-23,47.5,47.91,46.68,46.76,886533,0
2017-03-24,46.87,47.28,45.75,46.14,882834,0
2017-03-27,45.14,46.295,44.51,46.15,1124871,0
2017-03-28,46.02,47.86,46.02,47.48,712340,0
2017-03-29,47.23,47.37,46.8,47.19,705652,0
2017-03-30,47.16,47.84,47.095,47.43,578985,0
2017-03-31,47.31,48.21,47.21,47.89,918256,0
2017-04-03,47.91,48.43,47.3,47.61,1132521,0
2017-04-04,47.4,47.97,47.34,47.91,544314,0
2017-04-05,48.31,49.28,46.59,46.67,1073617,0
2017-04-06,46.84,47.68,46.3401,47.42,951472,0
2017-04-07,47.1,47.57,46.61,47.29,466310,0
2017-04-10,47.63,48.95,47.595,48.73,1139537,0
2017-04-11,48.15,48.32,46.945,47.41,1040844,0
2017-04-12,47.2,47.2,45.87,45.95,1212828,0
2017-04-13,45.83,46.38,44.99,44.99,1146258,0
2017-04-17,45.16,45.82,44.851,45.75,643785,0
2017-04-18,45.37,46.06,45.06,46.02,842626,0
2017-04-19,46.36,46.99,46.18,46.49,1437243,0
2017-04-20,46.92,48.36,46.6,48.33,1697030,0
2017-04-21,48.29,48.91,47.76,48.41,1414668,0
2017-04-24,49.34,50,49.15,49.6,1283026,0
2017-04-25,50,51.11,49.63,50,1912151,0
2017-04-26,49.9,50.326,49.375,49.91,1006419,0
2017-04-27,50.05,50.83,49.86,50.49,1233893,0
2017-04-28,50.56,50.56,49.38,49.39,808593,0
2017-05-01,49.59,50.355,49.34,50.25,1347562,0
2017-05-02,50.3,50.41,49.38,50.17,1136018,0
2017-05-03,49.86,50.18,48.68,48.77,2179628,0
2017-05-04,50.31,52.83,50.31,52.65,3653291,0
2017-05-05,52.71,54.53,52.62,54.52,3111791,0
2017-05-08,54.53,54.7,53.54,54.05,1624753,0
2017-05-09,54.11,55.31,53.86,55.3,1557785,0
2017-05-10,55.32,55.66,54.38,54.57,1718832,0
2017-05-11,54.31,54.82,53.01,54.69,1193449,0
2017-05-12,55.06,55.2,53.73,53.79,1138581,0
2017-05-15,53.91,54.74,53.82,54.44,894591,0
2017-05-16,54.5,54.79,53.92,54.54,1072354,0
2017-05-17,53.45,53.4899,51.69,52.24,1308367,0
2017-05-18,52.07,53.04,51.82,52.59,1234351,0
2017-05-19,52.83,53.53,52.63,52.79,1229674,0
2017-05-22,53.28,53.45,52.74,53.34,847584,0
2017-05-23,53.56,53.676,52.705,53.09,932598,0
2017-05-24,53.42,53.67,52.92,53.16,735184,0
2017-05-25,53.56,54.03,52.91,53.66,1193397,0
2017-05-26,53.33,53.55,52.61,52.87,835660,0
2017-05-30,52.88,53.44,52.45,52.81,629961,0
2017-05-31,53.26,53.31,51.86,52.6,891589,0
2017-06-01,53,54.14,52.61,53.84,1478584,0
2017-06-02,54.05,55,53.72,54.45,1810718,0
2017-06-05,54.8,58.4,54.76,57.77,3466126,0
2017-06-06,57.25,59.18,56.755,58.9,1584830,0
2017-06-07,59,60.32,58.43,59.99,2391172,0
2017-06-08,60.23,60.52,59.3,59.42,1597582,0
2017-06-09,59.61,60.2296,58.1,59.21,1832198,0
2017-06-12,59.49,60.57,58.78,59.49,1820002,0
2017-06-13,59.7,61.31,59.09,61.3,2880952,0
2017-06-14,61.5,61.84,60.62,61.11,1707154,0
2017-06-15,60.27,61.08,59.91,61.07,1017602,0
2017-06-16,60.54,61.745,60.42,61.52,1469477,0
2017-06-19,62,63.25,61.7427,63.02,1640868,0
2017-06-20,62.95,63.3,62.06,62.34,1252934,0
2017-06-21,62.14,63.1,61.685,62.95,1262432,0
2017-06-22,62.99,63,61.23,61.41,1808688,0
2017-06-23,61.67,63.16,61.29,62.08,11215154,0
2017-06-26,62.58,62.85,60.89,61.16,1664502,0
2017-06-27,61.24,61.94,60.82,60.84,1217369,0
2017-06-28,62.19,64.82,62,64.34,2602279,0
2017-06-29,64.59,65.44,63.9001,64.76,1601351,0
2017-06-30,65.08,65.28,64.27,64.63,1098596,0
2017-07-03,64.83,65.1,64.07,64.71,948250,0
2017-07-05,64.85,65.135,63.91,64.07,1781829,0
2017-07-06,63.39,64.09,62.64,63.38,2502772,0
2017-07-07,63.73,63.89,62.99,63.76,1454418,0
2017-07-10,63.45,63.93,62.18,62.26,1919139,0
2017-07-11,62.82,64,62.59,63.02,3251230,0
2017-07-12,63.59,63.97,62.92,63.06,1231573,0
2017-07-13,63.17,63.533,62.505,62.96,3210809,0
2017-07-14,62.96,64.09,62.96,63.84,950107,0
2017-07-17,62.5,62.69,59.07,60.46,4541026,0
2017-07-18,60.4,61.27,59.94,61.22,1745035,0
2017-07-19,61.32,61.73,60.17,60.51,2425522,0
2017-07-20,61.02,61.49,60.44,60.5,8719293,0
2017-07-21,60.28,61.09,59.561,60.67,1971260,0
2017-07-24,60.51,61.275,60.33,60.75,1421253,0
2017-07-25,61.24,61.9,60.69,61.58,2258356,0
2017-07-26,61.79,62.22,61.2,61.62,1559017,0
2017-07-27,61.63,61.79,58.51,59.29,2442503,0
2017-07-28,59.19,60.149,59.14,60.09,2053987,0
2017-07-31,60.43,60.69,59.49,60.11,1188391,0
2017-08-01,60.19,60.29,58.5,58.87,1700761,0
2017-08-02,58.84,59.19,57.82,58.96,2064874,0
2017-08-03,59,60.85,57.87,58.13,2601876,0
2017-08-04,58.26,58.935,57.49,57.69,2239290,0
2017-08-07,57.9,58.31,57.665,58.03,1961288,0
2017-08-08,58.11,58.32,57.38,57.68,1443686,0
2017-08-09,57.13,57.7,56.7,57.39,1805434,0
2017-08-10,57.09,57.62,54.925,54.99,2222288,0
2017-08-11,54.5,56.03,54.34,55.63,1712815,0
2017-08-14,56.28,57.54,55.98,57.39,2834931,0
2017-08-15,57.37,57.39,56.44,56.58,1076192,0
2017-08-16,56.75,56.98,55.88,55.93,1513856,0
2017-08-17,55.96,56.6,55.26,55.32,1379421,0
2017-08-18,55.28,55.77,54.71,55.45,1266804,0
2017-08-21,55.45,55.95,55.23,55.54,1017883,0
2017-08-22,55.9,57.87,55.9,57.76,1512472,0
2017-08-23,57.2,57.77,56.61,57.49,1525251,0
2017-08-24,57.6,57.83,56.42,56.75,992174,0
2017-08-25,57.12,58.7,56.95,58.46,1169711,0
2017-08-28,58.63,59.06,58.09,58.71,940447,0
2017-08-29,58.08,59.78,57.5,59.76,1219932,0
2017-08-30,59.91,61.54,59.85,61.42,1733436,0
2017-08-31,61.74,61.82,60.39,61.2,1648618,0
2017-09-01,61.49,62.08,61.17,61.93,993195,0
2017-09-05,61.69,62.17,61.08,61.92,1419689,0
2017-09-06,62.1,62.2,60.545,60.59,1365803,0
2017-09-07,60.98,61.19,59.39,60.04,1309235,0
2017-09-08,59.78,61.47,59.78,61.27,1106971,0
2017-09-11,61.89,62.42,61.49,61.77,1234466,0
2017-09-12,61.85,62.84,61.77,62.55,1062426,0
2017-09-13,61.93,62.38,60.49,61.05,1698583,0
2017-09-14,61.05,61.2,60.11,60.42,1246587,0
2017-09-15,60.15,61.01,59.3,60.83,2185976,0
2017-09-18,61.05,62.01,60.72,61.34,2266510,0
2017-09-19,61.64,61.99,61.1,61.54,879267,0
2017-09-20,61.5,63.64,61.5,63.17,1921547,0
2017-09-21,63.25,64.68,63.25,64,1467297,0
2017-09-22,63.76,64.35,63.24,64.09,933985,0
2017-09-25,63.99,63.99,62.23,62.77,1659055,0
2017-09-26,62.98,63.95,62.5,63.74,939127,0
2017-09-27,64.07,65.12,63.75,64.79,1081606,0
2017-09-28,64.57,66.65,64.37,66.26,2235231,0
2017-09-29,66.66,68.15,66.63,67.78,2190641,0
2017-10-02,67.6,67.87,65.82,67.21,1455639,0
2017-10-03,67.26,67.64,66.84,67.3,1061642,0
2017-10-04,67.26,67.45,66.435,66.91,1851004,0
2017-10-05,66.18,66.62,65.02,66.22,2669975,0
2017-10-06,65.81,67.03,65.6648,66.99,1119918,0
2017-10-09,67.02,67.49,66.8594,67.2,1311108,0
2017-10-10,67.47,68.29,67.09,67.84,1205719,0
2017-10-11,67.97,68.96,67.66,68.27,1570781,0
2017-10-12,68,68.5,67.25,68.12,1055919,0
2017-10-13,68.31,68.38,67.02,67.2,984832,0
2017-10-16,67.69,67.765,66.3,66.74,961024,0
2017-10-17,66.67,66.73,64.58,64.64,1178585,0
2017-10-18,64.66,64.92,64.12,64.76,1445788,0
2017-10-19,64.14,65.93,63.28,65.75,1486557,0
2017-10-20,66.19,67.8,66.15,67.61,1317241,0
2017-10-23,67.83,68.19,67.43,67.69,1103701,0
2017-10-24,67.84,68.915,67.6,68.44,1097135,0
2017-10-25,68.13,68.7,67.71,68.16,1791270,0
2017-10-26,68.43,70.33,68.2,69.14,1450359,0
2017-10-27,69.14,69.62,68.37,69.59,965968,0
2017-10-30,69.59,69.77,68.28,69.05,1189515,0
2017-10-31,68.6,69.8,68.3,69.35,1349284,0
2017-11-01,70.13,70.82,69.09,69.7,2229548,0
2017-11-02,69.5,72.46,68.58,71.56,2655045,0
2017-11-03,72.3,73.88,72.05,73.25,1632068,0
2017-11-06,73.92,74.41,72.67,73.83,1225205,0
2017-11-07,73.93,74.87,73.33,73.58,1479317,0
2017-11-08,73.28,73.74,72.35,73.55,3074180,0
2017-11-09,72.58,73.43,70.32,71.06,2198699,0
2017-11-10,71.15,72.26,71.0601,72.1,1392073,0
