Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,84.5,85.5,82.5,83,717,0
2005-02-28,81,85.5,75,77.55,2691,0
2005-03-01,75,85,75,82.5,1151,0
2005-03-02,79.5,83.5,79.5,80.5,639,0
2005-03-03,82.5,82.5,76,77,1159,0
2005-03-04,77,82.5,76.5,81,789,0
2005-03-07,83,85,81.5,81.5,765,0
2005-03-08,83,89,82.5,85,6304,0
2005-03-09,87.5,89.5,85,87.5,3407,0
2005-03-10,89.5,97.5,89.5,95,5582,0
2005-03-11,101,105,95,102,5516,0
2005-03-14,108,110,94,98,9913,0
2005-03-15,100,104,96,96.5,3027,0
2005-03-16,96.5,104,96,100.5,2158,0
2005-03-17,103.5,103.5,95,99.5,888,0
2005-03-18,102.5,102.5,98.5,98.5,501,0
2005-03-21,100,102.5,100,101.5,900,0
2005-03-22,102.5,107.5,101.5,104.5,2103,0
2005-03-23,104,107.5,102,105,2394,0
2005-03-24,105,105,100.5,100.5,1190,0
2005-03-28,100.5,100.5,98.5,99,1908,0
2005-03-29,99.5,100,90.5,92,2843,0
2005-03-30,92.5,95.45,90,93.5,1435,0
2005-03-31,92.5,97.5,92.5,97,696,0
2005-04-01,100,100,88,89.95,2299,0
2005-04-04,90,91,87.5,90,1183,0
2005-04-05,90,90,82.5,86.5,1485,0
2005-04-06,84.5,87.5,83.5,84,494,0
2005-04-07,84,86.5,83.5,85.5,1616,0
2005-04-08,87.5,89.5,84,84,2205,0
2005-04-11,84,85,82.5,83.5,308,0
2005-04-12,84.5,85.05,80.5,81.5,1155,0
2005-04-13,80.5,85.5,80,82,1276,0
2005-04-14,82.5,85.5,80,82.5,794,0
2005-04-15,80.5,84,80,83,686,0
2005-04-18,81,81.5,80,80.5,1122,0
2005-04-19,87.5,89,82.5,83,1654,0
2005-04-20,83,85,80,82.5,421,0
2005-04-21,84.5,84.5,80,81,609,0
2005-04-22,81.5,83.6,81.5,83,306,0
2005-04-25,82.5,85.5,81.5,81.5,637,0
2005-04-26,82.5,85.5,81.5,85,885,0
2005-04-27,81,86,81,81.5,3031,0
2005-04-28,82.5,86,82.5,86,1694,0
2005-04-29,85,85,75.5,79.5,2585,0
2005-05-02,82,82.5,62.5,72.5,3865,0
2005-05-03,72.5,72.5,64,70,836,0
2005-05-04,69.5,70.5,67.5,70,620,0
2005-05-05,72,72,61,67.5,1376,0
2005-05-06,60.5,72.5,60,72,1304,0
2005-05-09,73,73,66,69,1017,0
2005-05-10,65.5,67,63,67,1763,0
2005-05-11,71.5,71.5,63,70.5,1957,0
2005-05-12,71,71,68.5,70.5,392,0
2005-05-13,70,71,66.7,69.2,219,0
2005-05-16,68,69.5,67.5,68,393,0
2005-05-17,67.5,74.3,67.5,74.3,1252,0
2005-05-18,70.5,77,69.5,74.5,535,0
2005-05-19,77.5,77.5,73,73.55,91,0
2005-05-20,73.4,75,73.4,74.5,63,0
2005-05-23,75,79,75,78.5,593,0
2005-05-24,80.5,80.5,79,79,531,0
2005-05-25,78.5,87.5,70.5,74,3967,0
2005-05-26,70,73,68.5,69.5,1385,0
2005-05-27,69.5,72.5,69,70.5,742,0
2005-05-31,70.5,70.5,69,69.5,106,0
2005-06-01,68.5,73.5,68.5,72.6,497,0
2005-06-02,73,82,73,78.5,1350,0
2005-06-03,78.5,79.5,75.5,79,453,0
2005-06-06,76.95,76.95,74.5,75,371,0
2005-06-07,76,79,74.5,78,894,0
2005-06-08,80,80,75.55,78.5,96,0
2005-06-09,74.5,77,72.5,75,606,0
2005-06-10,75.5,78.55,75.5,76,701,0
2005-06-13,78,78,74,74,723,0
2005-06-14,75,77,74.5,77,183,0
2005-06-15,67.5,75,67.5,72.8,276,0
2005-06-16,72.5,77.5,72.5,75,311,0
2005-06-17,77,77.5,74.5,77,291,0
2005-06-20,77.5,77.5,74.5,76.5,265,0
2005-06-21,77,77.5,72.5,76.5,418,0
2005-06-22,75,77,72.5,73,358,0
2005-06-23,73,75,72.5,74.5,1162,0
2005-06-24,72.5,76.5,72.5,76,428,0
2005-06-27,75,77,75,77,479,0
2005-06-28,76,84.5,75,84.5,2692,0
2005-06-29,84.5,87,82.5,85,1491,0
2005-06-30,85,92.5,79,89.5,3555,0
2005-07-01,94.5,94.5,84.5,87,3677,0
2005-07-05,93,93,87,87.5,447,0
2005-07-06,90,90,85,87,541,0
2005-07-07,84.5,89,81,86.5,1203,0
2005-07-08,86.5,92,82.5,87.5,1559,0
2005-07-11,88.5,92,85,89.5,1538,0
2005-07-12,90,100,87.5,89.5,10593,0
2005-07-13,92,96.5,83.5,85,9216,0
2005-07-14,95,95,85.5,87,5877,0
2005-07-15,88.5,88.5,85,87,917,0
2005-07-18,84.5,84.5,80,80.5,2450,0
2005-07-19,82.5,83.1,80,80.5,423,0
2005-07-20,83.5,84.95,80.5,81.5,562,0
2005-07-21,84.5,86.5,82.5,86,1029,0
2005-07-22,87,99.5,87,91.5,13971,0
2005-07-25,92.5,99,92.5,95.5,3429,0
2005-07-26,95,102,88,89,7298,0
2005-07-27,89,90,86.5,86.5,11657,0
2005-07-28,81.5,82,70,72.5,9634,0
2005-07-29,72.5,75,68,69.5,4325,0
2005-08-01,69.5,69.5,65.5,68,2441,0
2005-08-02,68.5,74.5,68,74,2172,0
2005-08-03,72.5,74,71.5,71.5,904,0
2005-08-04,72,73.5,70,70.5,707,0
2005-08-05,72.5,74,70,71.5,658,0
2005-08-08,71.5,74,71.5,71.5,644,0
2005-08-09,74.5,75.5,70.5,72.5,1508,0
2005-08-10,70,71.6,67.5,67.5,1991,0
2005-08-11,68.5,70,65,67,1955,0
2005-08-12,65.5,68.5,65,65,1127,0
2005-08-15,68.5,68.5,67.5,67.5,798,0
2005-08-16,67.5,68.5,67.5,68,632,0
2005-08-17,66.5,68.5,66.1,67.5,211,0
2005-08-18,69,69,65.5,65.5,385,0
2005-08-19,65,67.5,64.5,65,870,0
2005-08-22,64.5,65,63.5,63.5,649,0
2005-08-23,71,71,63.5,65,1087,0
2005-08-24,67,68.5,64.5,65.5,326,0
2005-08-25,65,69.5,65,67.5,341,0
2005-08-26,67.5,68,65.5,68,290,0
2005-08-29,68,68,65,66,263,0
2005-08-30,65.8,69,64.5,68.5,840,0
2005-08-31,66,68,65.5,68,138,0
2005-09-01,65,67.5,65,65,268,0
2005-09-02,65,65,63.5,63.5,352,0
2005-09-06,63.5,67,63,63.5,1474,0
2005-09-07,64,65,62.5,63,342,0
2005-09-08,63,63,62,62.5,689,0
2005-09-09,62,62,56.5,58,1097,0
2005-09-12,58,62.5,57.5,58.5,1597,0
2005-09-13,57,60,57,59,403,0
2005-09-14,59,61.5,58.5,60,736,0
2005-09-15,59.5,60,57.5,58.1,415,0
2005-09-16,59.5,67.5,57,66.5,2044,0
2005-09-19,62.5,63,57.5,60,1683,0
2005-09-20,60,60.5,57.5,60.5,542,0
2005-09-21,60.5,61,57,57.5,1048,0
2005-09-22,57.5,59.2,57.5,58,487,0
2005-09-23,57.5,58.5,57.5,58,434,0
2005-09-26,57.5,57.5,55,56.5,227,0
2005-09-27,53.5,58.5,53.5,57.5,485,0
2005-09-28,58.5,58.5,55.5,57,658,0
2005-09-29,57.5,57.5,53.5,55.5,3972,0
2005-09-30,62.5,69.5,57,57.5,7919,0
2005-10-03,62.5,62.5,59.5,59.5,472,0
2005-10-04,60.5,60.5,57.5,57.5,262,0
2005-10-05,55.5,60.5,55.5,57.5,930,0
2005-10-06,57.5,57.5,55.5,56,682,0
2005-10-07,56,58.5,55.5,58.5,625,0
2005-10-10,58,59,56.5,59,429,0
2005-10-11,58,60.5,55.5,56.5,1057,0
2005-10-12,56,57,53.5,55,1132,0
2005-10-13,55,60,50,52,1600,0
2005-10-14,55,55,50.5,52.5,734,0
2005-10-17,50.5,51.5,49.5,49.5,3143,0
2005-10-18,49,50.5,47.5,49,1456,0
2005-10-19,50,50,47.5,49,792,0
2005-10-20,49.5,49.5,48.5,48.5,554,0
2005-10-21,48.5,49,47.5,48,171,0
2005-10-24,46.5,50.2,44,48.5,477,0
2005-10-25,47.5,48.5,46.5,48.5,156,0
2005-10-26,45.5,49.5,45.5,49.5,82,0
2005-10-27,45.5,49.5,45,46,978,0
2005-10-28,45.5,47,45.5,47,218,0
2005-10-31,46,48.5,46,46.5,226,0
2005-11-01,46.5,46.5,46,46,628,0
2005-11-02,47,48,46,46.65,562,0
2005-11-03,46,47.5,46,47,344,0
2005-11-04,48.5,48.5,46,48,427,0
2005-11-07,50,50,46,46,382,0
2005-11-08,46,47.3,45,45,315,0
2005-11-09,45,46,42.5,45,661,0
2005-11-10,45.5,45.5,43,44,353,0
2005-11-11,43.5,44,39,39.5,1022,0
2005-11-14,38.5,40,38,39,990,0
2005-11-15,45,45,38.5,39,564,0
2005-11-16,38.5,39,38.5,38.5,66,0
2005-11-17,40,41,38,39,697,0
2005-11-18,39.5,39.5,38.5,39.4,280,0
2005-11-21,38.5,39,38.5,38.5,349,0
2005-11-22,38.5,39.5,37.5,37.5,282,0
2005-11-23,36.5,40,36.5,38.5,256,0
2005-11-25,38.5,41.55,35.5,37,344,0
2005-11-28,37,38.5,37,37.2,671,0
2005-11-29,37,43.5,35.5,39,1755,0
2005-11-30,40,42.5,35.5,37,1150,0
2005-12-01,37.5,42.5,35.5,38.5,745,0
2005-12-02,39,41.5,38,38,178,0
2005-12-05,40,40,35.5,35.5,940,0
2005-12-06,35.5,36.5,35.5,36.45,582,0
2005-12-07,37,37,35.5,35.5,208,0
2005-12-08,35.5,45.5,35.5,39,6812,0
2005-12-09,40,40,36.5,37,1217,0
2005-12-12,37,37,35.5,36.4,794,0
2005-12-13,37.5,37.5,36,36.5,347,0
2005-12-14,35.5,35.5,34,35,1459,0
2005-12-15,35,35.5,34,34.5,921,0
2005-12-16,34.5,36,33.95,34,321,0
2005-12-19,34,35.5,34,34.5,660,0
2005-12-20,35.5,36,34,35.5,328,0
2005-12-21,35,35.5,34,35.5,1436,0
2005-12-22,37.5,47.5,35,39.5,14629,0
2005-12-23,41.5,43.5,40,41.5,4250,0
2005-12-27,42.5,44.5,39.5,40.5,3218,0
2005-12-28,42.5,42.5,35,36.5,6961,0
2005-12-29,35,37,35,36,4110,0
2005-12-30,37.5,37.5,35,35,1877,0
2006-01-03,35,36.5,35,36.5,1513,0
2006-01-04,36,36.5,34.5,35.5,983,0
2006-01-05,35,46,34.5,40.4,6827,0
2006-01-06,42,42,37.5,38,1958,0
2006-01-09,37,38,36,36.5,1241,0
2006-01-10,37,39.5,36.5,38,853,0
2006-01-11,40,40,39,40,733,0
2006-01-12,40,40,38,38.9,593,0
2006-01-13,37,39.5,37,38,500,0
2006-01-17,39.5,47.5,38.5,42.5,11483,0
2006-01-18,43.5,43.5,40,40,1838,0
2006-01-19,40.5,42,40,40.5,1099,0
2006-01-20,45,47.5,43,43.95,6452,0
2006-01-23,45,45,38,39,5248,0
2006-01-24,39.5,46.5,39,46,4977,0
2006-01-25,48,48.5,46,47,2967,0
2006-01-26,48,48,45,45.5,1235,0
2006-01-27,43,44.5,39,42.5,4040,0
2006-01-30,42.5,44,40.5,43,1264,0
2006-01-31,43.5,46.5,42.5,43.9,2428,0
2006-02-01,45,47.5,44,44.5,4041,0
2006-02-02,49,49,44.5,46.35,3645,0
2006-02-03,47.5,47.5,45,45.5,2904,0
2006-02-06,47.5,47.5,44.5,46.5,1791,0
2006-02-07,47.5,47.5,45,47,2777,0
2006-02-08,44.5,47.5,44.5,47,1256,0
2006-02-09,47.5,47.5,44.5,47,811,0
2006-02-10,44.5,45,41,43,3135,0
2006-02-13,41.5,43,37.5,38.5,3904,0
2006-02-14,38,38.5,35,37,1324,0
2006-02-15,35.5,38,35.5,37.5,588,0
2006-02-16,35,36.5,35,35.5,481,0
2006-02-17,35.5,36.5,35,36.5,929,0
2006-02-21,35.5,38.45,35.5,37,793,0
2006-02-22,37.5,38,36,37,703,0
2006-02-23,37,40,36.2,37,735,0
2006-02-24,39.5,39.5,35.5,36,1531,0
2006-02-27,36,36.5,34,35,2361,0
2006-02-28,34,38.95,34,37,2240,0
2006-03-01,37,37.95,36,37.45,738,0
2006-03-02,38,40,36,38,1482,0
2006-03-03,34.5,37.5,34.5,37,1312,0
2006-03-06,37.5,37.5,35.55,36.5,801,0
2006-03-07,36.5,36.5,34.05,35.5,17620,0
2006-03-08,38.5,38.5,35.5,37.5,494,0
2006-03-09,34.55,44.5,34.55,44,7420,0
2006-03-10,44,46.5,43,46,4834,0
2006-03-13,47.5,55,47,53.5,8991,0
2006-03-14,54.5,57.5,47.55,50,6788,0
2006-03-15,47.5,49.5,45,45,3009,0
2006-03-16,45,45,42.5,42.5,1364,0
2006-03-17,42.5,44.5,42.5,44,875,0
2006-03-20,45,47.55,43,45.5,1306,0
2006-03-21,47.5,50,46.5,49.5,3380,0
2006-03-22,50,57,50,53.5,4988,0
2006-03-23,53.5,53.5,46,46,947,0
2006-03-24,46.5,50.5,46.5,50,907,0
2006-03-27,54,54,48.5,52,461,0
2006-03-28,52.5,52.5,47,49.5,1054,0
2006-03-29,46.5,50.55,46.5,49,525,0
2006-03-30,49,49,47.45,47.5,341,0
2006-03-31,47,47.5,45.55,45.55,732,0
2006-04-03,46.5,48,45,45,1218,0
2006-04-04,46.5,46.5,45,45.5,743,0
2006-04-05,45.5,45.5,42.5,45,689,0
2006-04-06,46.5,46.5,43.5,43.55,568,0
2006-04-07,43.5,46,43,46,840,0
2006-04-10,46,46,45,45.5,563,0
2006-04-11,45,45,44,44.6,217,0
2006-04-12,45,49.5,44.5,49.5,1039,0
2006-04-13,48,49.5,45,46.5,571,0
2006-04-17,45,46.5,44.5,44.5,367,0
2006-04-18,45,48.4,44,44.5,723,0
2006-04-19,47,49.5,45,47.5,1042,0
2006-04-20,47.5,47.5,44.55,47,288,0
2006-04-21,47.5,48.95,44,44.65,651,0
2006-04-24,45,49.5,44.5,48,792,0
2006-04-25,48.5,49,45.5,49,724,0
2006-04-26,49,49,47.5,48,115,0
2006-04-27,45.5,48.5,45.5,47.8,590,0
2006-04-28,47.5,47.5,46,46,114,0
2006-05-01,45.5,47,45,47,271,0
2006-05-02,45.5,47.5,45,45,299,0
2006-05-03,44.5,49.5,44.5,47,2049,0
2006-05-04,48.5,48.5,45,46.5,683,0
2006-05-05,48.45,48.45,45,47,222,0
2006-05-08,45,46.9,45,45,248,0
2006-05-09,45,45,43,44,1079,0
2006-05-10,42.5,49,42.5,44.5,2502,0
2006-05-11,47.5,50.5,45,50,3269,0
2006-05-12,51,51,48.05,50.5,576,0
2006-05-15,52,52,47,50,977,0
2006-05-16,50,51.5,47,51.5,417,0
2006-05-17,51,57.5,49.5,57.5,7725,0
2006-05-18,58.5,58.5,45,56,3994,0
2006-05-19,57.5,57.5,55,55.5,1461,0
2006-05-22,56.5,56.5,50.5,53.2,1528,0
2006-05-23,53.5,55.5,53,55.5,820,0
2006-05-24,49,62.5,48,55.5,3031,0
2006-05-25,57.5,59,55,57,1016,0
2006-05-26,58,62.5,58,62.5,1864,0
2006-05-30,62.5,65,58,60,2521,0
2006-05-31,61,65,58.5,64.5,1074,0
2006-06-01,64.5,69,62.5,65.4,1612,0
2006-06-02,70.5,70.5,62,66.5,2042,0
2006-06-05,67.5,67.7,64,66,1582,0
2006-06-06,64,68,60,63,941,0
2006-06-07,63,63,57,57.5,1711,0
2006-06-08,57.5,59,56,57,1527,0
2006-06-09,58,59,53.5,58.9,695,0
2006-06-12,60,60,56.5,58,568,0
2006-06-13,55,58.5,54,55.5,1762,0
2006-06-14,53,56.35,51.5,54,500,0
2006-06-15,54,57,54,56.85,636,0
2006-06-16,57.5,58.5,56.5,58.5,411,0
2006-06-19,58.5,58.5,54.5,55.5,559,0
2006-06-20,57,60,54,57,393,0
2006-06-21,58.55,58.55,53,55.5,332,0
2006-06-22,64.5,64.5,56,59,312,0
2006-06-23,58,60,56,57.5,332,0
2006-06-26,59,59,55,57.7,293,0
2006-06-27,55,58.5,55,55.9,212,0
2006-06-28,58.2,59,55,55.5,381,0
2006-06-29,55.5,59,55,58,696,0
2006-06-30,57,59,56.5,59,142,0
2006-07-03,56.5,57.5,54.5,55,401,0
2006-07-05,59,60,57.5,57.5,690,0
2006-07-06,58,59.3,57.5,59.3,130,0
2006-07-07,59.5,59.5,57.5,58.85,186,0
2006-07-10,60,60,55.5,55.5,309,0
2006-07-11,58,58,54.5,54.5,259,0
2006-07-12,53,53.7,53,53.5,238,0
2006-07-13,54,55.25,51,51,699,0
2006-07-14,58,58,48,53.5,1243,0
2006-07-17,53,57.5,52.5,54.5,842,0
2006-07-18,57.5,59,54.5,57.15,568,0
2006-07-19,58,59,57,57,308,0
2006-07-20,53,62.5,53,61.5,2049,0
2006-07-21,62.5,62.5,56,57.85,550,0
2006-07-24,60.5,60.5,58,58.5,145,0
2006-07-25,58,58.5,58,58,343,0
2006-07-26,55.5,56,54.5,54.5,365,0
2006-07-27,58.5,58.5,55,56.5,18,0
2006-07-28,55,56.85,55,56,223,0
2006-07-31,55,57.5,55,55.65,93,0
2006-08-01,57,57,51.5,54.85,273,0
2006-08-02,55,55,52.5,53.5,46,0
2006-08-03,52.5,58,52.5,54,1044,0
2006-08-04,55.5,56,51,52.5,556,0
2006-08-07,52.5,54,51.5,54,90,0
2006-08-08,56.5,58.5,54,55,721,0
2006-08-09,58,58,53.5,57.5,3420,0
2006-08-10,56,58,55,58,201,0
2006-08-11,57.5,57.5,56.6,57,108,0
2006-08-14,57.5,58,56.5,58,255,0
2006-08-15,57.5,58,55,55.5,457,0
2006-08-16,57,60,55,59.5,1504,0
2006-08-17,60,60,58.15,60,713,0
2006-08-18,62,67.5,61,62.5,4115,0
2006-08-21,52,52,42,46,10386,0
2006-08-22,47,49,42,43.5,5328,0
2006-08-23,42,43.5,39,40,3078,0
2006-08-24,40,40,37,38.45,2936,0
2006-08-25,38.5,40,38.5,40,474,0
2006-08-28,40,42.5,40,42,493,0
2006-08-29,42,42,39,41.5,301,0
2006-08-30,42,42.5,41.5,42.5,488,0
2006-08-31,42.5,44.5,42.5,44.5,2036,0
2006-09-01,44.5,47,44.5,45,1813,0
2006-09-05,47.5,47.5,42.5,42.5,570,0
2006-09-06,42.5,42.5,40.8,41.5,510,0
2006-09-07,41,41,38.5,39,518,0
2006-09-08,38.5,38.5,35.5,36,1836,0
2006-09-11,35,39,33.5,37,1023,0
2006-09-12,37.5,37.5,35,35.5,116,0
2006-09-13,35,37,35,37,202,0
2006-09-14,37,37,35,35.5,784,0
2006-09-15,35,35.5,35,35,111,0
2006-09-18,36,36,34,35,364,0
2006-09-19,35.5,36,34.5,35.5,644,0
2006-09-20,35,47,35,38.5,7222,0
2006-09-21,41.5,42.5,38.5,39.5,947,0
2006-09-22,39.5,39.5,38.3,39,605,0
2006-09-25,38.5,38.5,37,38.3,231,0
2006-09-26,38,38,37.5,38,162,0
2006-09-27,37,38,37,37.5,633,0
2006-09-28,37,37.5,35,36,1206,0
2006-09-29,36.5,37.5,36.5,37,369,0
2006-10-02,36,37,36,36.5,74,0
2006-10-03,37.5,37.5,36,37,430,0
2006-10-04,37,37,35,36,560,0
2006-10-05,36,37,34.5,35.5,1018,0
2006-10-06,36,36,33.5,34.5,1088,0
2006-10-09,32.5,35,32.5,35,390,0
2006-10-10,36.5,36.5,34.05,35,472,0
2006-10-11,37,37,33.5,34,814,0
2006-10-12,34,36.5,34,34.5,414,0
2006-10-13,34,35,33,35,670,0
2006-10-16,35,35,30.5,32.5,876,0
2006-10-17,32.5,33,32.5,33,415,0
2006-10-18,31,32.5,31,32.5,740,0
2006-10-19,32,32.5,32,32,470,0
2006-10-20,31.5,33,31,32.5,319,0
2006-10-23,35,35,31,32.5,364,0
2006-10-24,32.5,34,32.5,33.5,28,0
2006-10-25,34,34,31.5,32.5,494,0
2006-10-26,31.5,33.5,31.25,31.25,562,0
2006-10-27,32.5,32.5,31.5,32,63,0
2006-10-30,31.25,32.5,31,32,354,0
2006-10-31,31,32.25,31,32,337,0
2006-11-01,30.5,31.5,30,30,448,0
2006-11-02,30,30,29,30,1224,0
2006-11-03,28.5,37.5,28,35,5363,0
2006-11-06,35,39,31.5,37.5,3808,0
2006-11-07,37.5,37.5,34,35,1176,0
2006-11-08,34.5,35.5,31.5,35,756,0
2006-11-09,35,35.5,34,35,407,0
2006-11-10,32.5,37,32.5,36,9887,0
2006-11-13,35,36.5,34.5,34.5,367,0
2006-11-14,35,44,35,38,11661,0
2006-11-15,38.5,40,38.5,39,6209,0
2006-11-16,39.5,39.5,36.5,37.5,1099,0
2006-11-17,36,39,35.5,37.5,727,0
2006-11-20,36,38.5,36,38,64,0
2006-11-21,38,38.25,36,37.5,297,0
2006-11-22,36.5,38.5,36.5,38,514,0
2006-11-24,39.7,39.7,38.5,39,158,0
2006-11-27,39,39,37.5,38.5,507,0
2006-11-28,37.5,38,37.5,37.5,134,0
2006-11-29,37.5,39,37,38,272,0
2006-11-30,37.5,39,37,39,311,0
2006-12-01,37,39,36.5,38.5,182,0
2006-12-04,36.6,38.5,35.5,38,1202,0
2006-12-05,38.4,40,36.6,39,740,0
2006-12-06,37,38.5,37,38.5,426,0
2006-12-07,39,39,36.75,37.05,373,0
2006-12-08,38.5,38.5,36.75,36.75,161,0
2006-12-11,37.5,38.5,33.3,35,1184,0
2006-12-12,36,36,35,36,465,0
2006-12-13,37.5,38,36.5,37,338,0
2006-12-14,37.5,38,34,36.5,359,0
2006-12-15,37.5,37.5,35,37,295,0
2006-12-18,34,37,34,35.8,361,0
2006-12-19,36.5,36.5,35,36.1,62,0
2006-12-20,34.5,36,34.5,35.5,289,0
2006-12-21,34,35.5,34,35.5,1646,0
2006-12-22,35.5,36,34,35,2074,0
2006-12-26,34.5,35,33.5,34,473,0
2006-12-27,35,35,32,33.5,699,0
2006-12-28,34.5,34.5,33,33.5,151,0
2006-12-29,33,34,32,32.55,944,0
2007-01-03,30.5,34.5,30.5,34.5,1440,0
2007-01-04,35.5,35.5,31.5,33.5,1177,0
2007-01-05,35,35,33,34,412,0
2007-01-08,33.5,35,33.5,34.5,1430,0
2007-01-09,34.8,35,33.3,35,660,0
2007-01-10,33.3,35,30.55,34,1327,0
2007-01-11,34,35,32.5,34,388,0
2007-01-12,34,35.5,33,35,719,0
2007-01-16,35,36,31.5,36,2059,0
2007-01-17,35.5,37.5,34,37,2631,0
2007-01-18,37,47,37,40,13433,0
2007-01-19,40.5,41.5,37.5,40,4721,0
2007-01-22,40,47,38,39.5,9440,0
2007-01-23,41.9,44,37.5,41.35,6229,0
2007-01-24,42.35,45,39.5,41.9,10157,0
2007-01-25,44,44.5,39.5,42,10313,0
2007-01-26,43,43,39.5,42.5,2974,0
2007-01-29,43,49,42.4,47,8429,0
2007-01-30,49.5,59,49,59,22199,0
2007-01-31,59.5,61.5,53.5,56.5,12695,0
2007-02-01,56,56.5,51,52.5,7803,0
2007-02-02,53,54,48.5,52,8397,0
2007-02-05,52,52,46.5,47,6580,0
2007-02-06,47,47.5,44,45.5,2952,0
2007-02-07,44,44.95,37.5,42.5,6410,0
2007-02-08,44.5,44.5,43,43,1258,0
2007-02-09,41.5,46.5,41,44.5,1671,0
2007-02-12,42,44.5,41,42.5,1991,0
2007-02-13,41.5,42.5,37.5,39,5009,0
2007-02-14,39,39.5,37,37.5,3472,0
2007-02-15,37,40,34.5,37.5,3817,0
2007-02-16,36,37.5,36,37,746,0
2007-02-20,37,37,35.5,36,1025,0
2007-02-21,35,36,34.5,35.9,2961,0
2007-02-22,35,36,33.5,34,1993,0
2007-02-23,31.05,34.5,31,34,1841,0
2007-02-26,34.5,35.5,34,35,819,0
2007-02-27,35,35,33,33.5,795,0
2007-02-28,33,34.5,33,33.4,950,0
2007-03-01,32.5,36,32.5,32.5,775,0
2007-03-02,32.5,33.5,31.5,33.5,632,0
2007-03-05,34,34,32.25,32.5,346,0
2007-03-06,33,34,31,31.5,687,0
2007-03-07,31.5,36.5,30.5,34.5,9169,0
2007-03-08,33.5,35,33,33.4,763,0
2007-03-09,35,35.5,32.5,33,621,0
2007-03-12,33.5,35,32.5,34,165,0
2007-03-13,34,34,31.5,31.5,1160,0
2007-03-14,31,32.5,31,31.5,288,0
2007-03-15,32.5,33.5,32,33.5,372,0
2007-03-16,33.5,34,32.5,33,120,0
2007-03-19,32.5,34,31.5,32,630,0
2007-03-20,31,33,31,31.75,903,0
2007-03-21,31,32.5,30.5,31,836,0
2007-03-22,31,32.5,30,30.5,1809,0
2007-03-23,31.45,31.5,30.5,30.75,652,0
2007-03-26,31.5,31.5,30.5,31,322,0
2007-03-27,30.55,31.5,30,31,1037,0
2007-03-28,30,31,30,30.25,468,0
2007-03-29,30.25,31,29.75,31,743,0
2007-03-30,31,31,28.5,29.5,1925,0
2007-04-02,30,30.5,26.5,27,2289,0
2007-04-03,27.5,34,20.5,24,4322,0
2007-04-04,30.5,30.5,25,28,2430,0
2007-04-05,30,30.5,29,30.5,2812,0
2007-04-09,31,34,29,32,1683,0
2007-04-10,29,32,29,31.5,1517,0
2007-04-11,32.5,32.5,30,31.5,706,0
2007-04-12,30.5,33,30,32,877,0
2007-04-13,32.5,33,30,33,398,0
2007-04-16,33,33,31,31,331,0
2007-04-17,30.5,30.95,30,30.5,490,0
2007-04-18,30,32,29,30.5,234,0
2007-04-19,30.5,31,29.5,30,213,0
2007-04-20,30.25,31,29,29,310,0
2007-04-23,29,31.5,29,29,770,0
2007-04-24,30,30,27.5,28,916,0
2007-04-25,28,30,28,29,155,0
2007-04-26,29,29.5,27.5,29,634,0
2007-04-27,28,30,28,28,224,0
2007-04-30,27.5,29.5,27.5,29,308,0
2007-05-01,28.5,29.6,28.5,29,173,0
2007-05-02,28.5,29.5,28.5,28.6,396,0
2007-05-03,30,30,28,28,355,0
2007-05-04,30,30,27.65,29.5,421,0
2007-05-07,28.5,29.5,28,28,288,0
2007-05-08,28.5,28.5,27.5,28,358,0
2007-05-09,27.65,29.5,27.5,27.5,879,0
2007-05-10,27.5,29.5,27,28,488,0
2007-05-11,27.5,29,27.5,28.5,58,0
2007-05-14,28,28,26.5,27,366,0
2007-05-15,27,27.5,25,27.5,219,0
2007-05-16,25,27,25,26,1063,0
2007-05-17,25.5,27,24.85,25,244,0
2007-05-18,25.95,26,25,25.5,117,0
2007-05-21,25,26,25,26,954,0
2007-05-22,26,27,24.85,26.5,432,0
2007-05-23,27,27,24,24,373,0
2007-05-24,25,25.5,24,24,416,0
2007-05-25,24,25,24,25,444,0
2007-05-29,24.5,24.5,24,24.5,431,0
2007-05-30,25,26,24,25.5,693,0
2007-05-31,24.5,26.5,24.5,26.5,170,0
2007-06-01,26.5,27,26,26,516,0
2007-06-04,24.5,26,24,25,232,0
2007-06-05,25.5,28.5,25.5,27.5,923,0
2007-06-06,25,28,25,27,460,0
2007-06-07,27.5,30,26,29,6248,0
2007-06-08,29.65,30,26.5,27,1514,0
2007-06-11,26.5,28.5,26.5,28,1466,0
2007-06-12,28,28,27,27.05,111,0
2007-06-13,27.5,27.5,25,27,782,0
2007-06-14,27,28.45,26.5,28,327,0
2007-06-15,27.6,27.9,23.75,24.5,1117,0
2007-06-18,25,30,25,28,1152,0
2007-06-19,27,34,27,31,6917,0
2007-06-20,31,32.5,28.5,32,2369,0
2007-06-21,31.45,39.5,29.5,37,11766,0
2007-06-22,37.5,41,34,36,6108,0
2007-06-25,36,42,36,38,7664,0
2007-06-26,39,39,34,35.5,3144,0
2007-06-27,34.5,36.5,33.5,35,985,0
2007-06-28,34.9,35,33,33.5,473,0
2007-06-29,33.5,34.5,31,32.5,1073,0
2007-07-02,31.3,32.5,31,31.5,607,0
2007-07-03,31.3,32.5,31.3,32,334,0
2007-07-05,31.5,32.5,30,31,945,0
2007-07-06,30.5,30.5,28,29,934,0
2007-07-09,30,30.5,27,27.75,1039,0
2007-07-10,28.5,29,27.5,28.5,262,0
2007-07-11,29.5,32.5,29,30,898,0
2007-07-12,29,30,28.5,29,540,0
2007-07-13,29,29,27.5,28,830,0
2007-07-16,30,30,28,28.95,1086,0
2007-07-17,28.8,29,28,29,241,0
2007-07-18,29,29.5,27.5,28,907,0
2007-07-19,27.5,29.5,27.5,29,236,0
2007-07-20,28,29.5,28,28.85,51,0
2007-07-23,27.5,29.5,27.5,29,187,0
2007-07-24,29,29.5,28,29.5,77,0
2007-07-25,29,29,27.5,28.25,573,0
2007-07-26,28.5,30,27.05,27.05,406,0
2007-07-27,28.5,28.5,27,27.5,771,0
2007-07-30,27.5,27.5,25.5,26.5,878,0
2007-07-31,25.8,27,25.5,26.5,433,0
2007-08-01,26.5,26.5,25.25,26,321,0
2007-08-02,25.25,26,25.25,25.25,549,0
2007-08-03,25.15,26.5,25.15,26.5,164,0
2007-08-06,26.5,26.5,24.5,24.5,446,0
2007-08-07,24.5,26,24.5,25.5,140,0
2007-08-08,25.5,25.5,25,25.5,101,0
2007-08-09,25,25.5,24,25.5,1120,0
2007-08-10,25,25.5,23.5,25.5,249,0
2007-08-13,25.5,25.5,23.5,24.5,536,0
2007-08-14,24.5,24.6,22,23.5,1874,0
2007-08-15,22.5,25,22.5,24.5,647,0
2007-08-16,22.5,24.5,22.05,23.5,688,0
2007-08-17,23.5,25,21.9,24,1451,0
2007-08-20,24,24,22,22.5,214,0
2007-08-21,23,23.5,22.5,22.5,697,0
2007-08-22,22.5,23.45,22.35,22.5,35,0
2007-08-23,22.5,23,21,22,587,0
2007-08-24,20.5,23,20.5,21.5,299,0
2007-08-27,19.5,25.5,19.5,24.8,3145,0
2007-08-28,25,27,20.55,25,665,0
2007-08-29,25,25,23,23,235,0
2007-08-30,22.5,26,22.5,24.5,375,0
2007-08-31,23.5,25,22.5,23,78,0
2007-09-04,24.5,25,22.5,25,617,0
2007-09-05,23.5,27,23,25,298,0
2007-09-06,23,24.5,22.5,23,1058,0
2007-09-07,23,23,20.5,22,745,0
2007-09-10,22.5,22.5,20.5,22.5,382,0
2007-09-11,22,22,20.25,20.5,1532,0
2007-09-12,20.5,20.95,20,20,1508,0
2007-09-13,20,20.5,20,20.5,376,0
2007-09-14,20.5,21,20.5,20.9,333,0
2007-09-17,21,21,20,21,276,0
2007-09-18,21,22,20.5,22,46,0
2007-09-19,20.5,22.5,20,20,2406,0
2007-09-20,20.5,20.5,19.5,19.9,598,0
2007-09-21,19.5,21,19.5,20.5,149,0
2007-09-24,21,22,21,22,466,0
2007-09-25,21.5,22,21.5,22,114,0
2007-09-26,21.5,22,21.5,22,38,0
2007-09-27,22,22,21,21.5,550,0
2007-09-28,21,21.5,19.5,20,525,0
2007-10-01,20,20,19.5,19.5,424,0
2007-10-02,20,20.5,19.5,20.5,613,0
2007-10-03,20,20.5,20,20.5,32,0
2007-10-04,20.5,23,16.5,19.5,2380,0
2007-10-05,19,19.9,17.5,17.5,1731,0
2007-10-08,17,17.5,17,17.5,1284,0
2007-10-09,16.9,19,16.9,18,1874,0
2007-10-10,18.1,18.5,16.75,16.75,1159,0
2007-10-11,17.5,18.5,17,18,412,0
2007-10-12,18,18,17.5,17.95,546,0
2007-10-15,17.5,17.5,17,17.5,715,0
2007-10-16,18,18,17,18,909,0
2007-10-17,16.75,18,16.5,17.5,543,0
2007-10-18,17.5,19,17.5,17.5,1047,0
2007-10-19,18,18.5,15.5,15.75,5487,0
2007-10-22,15.75,16.5,15,15.5,891,0
2007-10-23,15,16.95,14,14,3493,0
2007-10-24,13.05,15,12.5,13,3213,0
2007-10-25,13.5,13.5,12.5,12.5,4195,0
2007-10-26,12.5,14.5,12.5,13,984,0
2007-10-29,13,14.9,13,13.5,525,0
2007-10-30,13.5,14.5,13.5,14.5,326,0
2007-10-31,14.5,16,14.5,16,1214,0
2007-11-01,14.55,16,14.5,16,424,0
2007-11-02,14.5,17,14.5,16,414,0
2007-11-05,16,17.5,15,15,934,0
2007-11-06,14.5,15,12,12,14660,0
2007-11-07,12.5,12.5,12,12.5,996,0
2007-11-08,12.45,12.5,12,12.5,228,0
2007-11-09,12.05,12.5,12,12.5,1431,0
2007-11-12,12,12.5,12,12,524,0
2007-11-13,12,12,5.6,5.75,32811,0
2007-11-14,6.75,9,6.25,7.5,31164,0
2007-11-15,9.5,9.5,7.05,8.75,12060,0
2007-11-16,8.75,8.75,7.5,7.5,1762,0
2007-11-19,7.5,8.5,7.5,7.5,5728,0
2007-11-20,8,10.7,7.5,9.5,9235,0
2007-11-21,10,11.5,8.5,10,5224,0
2007-11-23,10,11,10,10,1548,0
2007-11-26,10.5,11.2,9,10.5,2868,0
2007-11-27,10.5,11.2,9,9,1525,0
2007-11-28,11,11.2,10,10.5,3792,0
2007-11-29,6.55,11,5.5,10,17245,0
2007-11-30,10.5,10.5,9,10.25,8898,0
2007-12-03,10.35,10.5,9,10.25,19122,0
2007-12-04,9.25,10.25,9.25,10,7256,0
2007-12-05,9.25,10.25,9.25,10.1,5910,0
2007-12-06,10,10.5,10,10,3498,0
2007-12-07,10,10.25,10,10.05,3613,0
2007-12-10,9.55,10.5,7.5,8.35,6671,0
2007-12-11,8.25,10,8.25,9.5,698,0
2007-12-12,9.8,16.25,9.8,11.7,38242,0
2007-12-13,12.95,14.6,11.4,11.95,9460,0
2007-12-14,11.5,13.45,11.35,13,3351,0
2007-12-17,13.65,13.65,11.6,11.6,4137,0
2007-12-18,11.6,12.45,10.5,11.4,8488,0
2007-12-19,11.5,11.5,8.25,9.5,14186,0
2007-12-20,9.25,9.5,8.55,9,12772,0
2007-12-21,8.85,11.15,8.35,8.5,13743,0
2007-12-24,8.5,8.95,8.5,8.65,3189,0
2007-12-26,8.6,9.1,8.55,8.55,2358,0
2007-12-27,8.5,8.75,7.85,7.85,11675,0
2007-12-28,8.2,9.45,8.15,8.15,2965,0
2007-12-31,7.85,8.95,7.8,7.8,2593,0
2008-01-02,7.8,8.4,7.7,8.2,1235,0
2008-01-03,8.5,8.9,8.4,8.9,2316,0
2008-01-04,9.45,9.45,7.6,7.65,6677,0
2008-01-07,7.7,8.9,7.7,8.45,1353,0
2008-01-08,8.5,8.5,7.5,8.5,700,0
2008-01-09,7.6,8.3,7.5,8.2,1230,0
2008-01-10,7.7,8.05,7.5,7.95,2549,0
2008-01-11,8.05,8.1,7.15,7.8,5383,0
2008-01-14,7.5,7.8,6.6,6.7,3381,0
2008-01-15,7.2,7.55,7.2,7.5,6054,0
2008-01-16,7.3,7.7,6.25,7.35,2036,0
2008-01-17,7.55,7.7,6.55,7.05,1236,0
2008-01-18,7.25,7.3,6.6,6.9,3085,0
2008-01-22,6.6,7.3,5.8,6.05,4808,0
2008-01-23,7,7.25,5.8,6.2,5803,0
2008-01-24,6.05,6.25,5.25,5.65,8937,0
2008-01-25,5.6,5.8,5.2,5.2,7432,0
2008-01-28,5.35,5.5,5.25,5.25,5300,0
2008-01-29,5.5,6.05,5.3,5.35,7737,0
2008-01-30,6.2,6.2,5.35,5.8,2784,0
2008-01-31,5.4,6.2,5.4,5.45,4713,0
2008-02-01,5.7,5.75,5.5,5.75,3042,0
2008-02-04,5.85,5.85,5.25,5.75,2776,0
2008-02-05,5.85,5.85,5.05,5.1,7536,0
2008-02-06,5.1,5.15,5,5,5329,0
2008-02-07,5.15,5.45,5.1,5.1,4799,0
2008-02-08,5.2,5.45,4,5.25,2672,0
2008-02-11,5.4,6,5.05,5.6,9217,0
2008-02-12,5.25,8.65,5.25,7.8,67592,0
2008-02-13,9.65,11.3,8.15,8.9,114871,0
2008-02-14,8.8,9.4,8.25,9.15,43009,0
2008-02-15,8.9,9,7.65,9,26394,0
2008-02-19,9.5,9.55,8.25,9.3,42794,0
2008-02-20,5.65,6,5.25,5.7,47084,0
2008-02-21,5.95,5.95,5.25,5.3,9122,0
2008-02-22,5.5,6.2,4.45,4.75,41310,0
2008-02-25,4.65,5.15,4.45,4.65,8005,0
2008-02-26,5.55,5.55,4.65,4.8,8675,0
2008-02-27,4.75,4.85,4.45,4.6,10078,0
2008-02-28,4.6,4.75,4.45,4.6,4980,0
2008-02-29,4.65,4.65,4.25,4.25,4769,0
2008-03-03,4.85,4.85,4,4.25,6221,0
2008-03-04,4.35,4.5,4.1,4.1,3528,0
2008-03-05,4.8,4.8,4,4.55,2970,0
2008-03-06,4.65,4.8,4,4.5,2770,0
2008-03-07,4,4.7,3.95,4,11368,0
2008-03-10,3.95,4.3,3.7,4,4290,0
2008-03-11,4.05,4.65,4.05,4.65,1435,0
2008-03-12,4.5,4.55,4.05,4.5,1645,0
2008-03-13,4.5,4.55,3.95,4,12170,0
2008-03-14,3.9,4.15,3.75,3.75,5570,0
2008-03-17,3.15,3.95,3.15,3.5,6060,0
2008-03-18,3.5,3.85,3.5,3.85,2306,0
2008-03-19,4.5,4.5,3.85,3.95,2640,0
2008-03-20,3.95,3.95,3.25,3.25,4500,0
2008-03-24,3.35,3.75,3.35,3.35,1523,0
2008-03-25,3.45,3.5,3.25,3.25,1676,0
2008-03-26,3.25,3.3,3,3.3,12940,0
2008-03-27,3.35,3.45,3.15,3.3,900,0
2008-03-28,3.5,3.5,3.25,3.25,5420,0
2008-03-31,3.25,3.25,2.75,2.85,8937,0
2008-04-01,3,3.1,2.85,2.9,4099,0
2008-04-02,3.1,3.1,2.8,2.9,3364,0
2008-04-03,3,3,2.2,2.35,22125,0
2008-04-04,2.5,2.65,2.35,2.5,9144,0
2008-04-07,2.5,2.75,2.5,2.7,6354,0
2008-04-08,3,3,2.45,2.45,7902,0
2008-04-09,2.5,2.55,2.4,2.4,4738,0
2008-04-10,2.4,2.5,2.25,2.35,2958,0
2008-04-11,2.5,2.5,2.25,2.3,1250,0
2008-04-14,2.25,2.5,2.25,2.25,4623,0
2008-04-15,2.25,2.5,2.25,2.25,2237,0
2008-04-16,2.5,2.5,2.3,2.35,800,0
2008-04-17,2.35,2.35,2.25,2.25,2010,0
2008-04-18,2.5,2.5,1.85,1.85,1390,0
2008-04-21,2.25,2.25,2.05,2.05,4927,0
2008-04-22,2.5,2.5,2.15,2.5,4158,0
2008-04-23,2.75,2.75,2.5,2.55,9205,0
2008-04-24,2.1,2.65,2.1,2.3,4651,0
2008-04-25,2.25,2.5,2.25,2.5,2446,0
2008-04-28,2.5,2.5,2,2.05,23787,0
2008-04-29,2.25,2.25,1.95,1.95,15479,0
2008-04-30,1.95,2.05,1.9,2,11408,0
2008-05-01,2.05,2.25,1.9,2.2,6276,0
2008-05-02,2.2,2.25,1.9,2.1,5331,0
2008-05-05,2.25,2.25,1.9,1.95,4700,0
2008-05-06,1.95,2.2,1.95,2.15,1623,0
2008-05-07,2,2.15,2,2.05,385,0
2008-05-08,2.1,2.15,2,2.1,5054,0
2008-05-09,2.15,2.15,2,2.05,926,0
2008-05-12,2,2.15,2,2.05,2088,0
2008-05-13,1.95,2.1,1.95,2,1531,0
2008-05-14,1.9,2.1,1.9,2,4440,0
2008-05-15,1.95,2,1.9,1.9,64420,0
2008-05-16,1.9,2,1.9,1.95,11676,0
2008-05-19,1.9,2,1.9,1.95,43458,0
2008-05-20,2.1,2.2,1.95,2.1,15661,0
2008-05-21,2.15,2.15,2.05,2.1,5317,0
2008-05-22,2.05,2.7,2,2.6,108518,0
2008-05-23,2.6,4.1,2.6,3.4,96301,0
2008-05-27,3.45,3.5,2.65,2.65,20099,0
2008-05-28,2.85,3,2.5,2.5,6725,0
2008-05-29,2.65,2.65,2.4,2.45,7530,0
2008-05-30,2.6,2.95,2.45,2.95,13227,0
2008-06-02,3,3.5,3,3.45,11541,0
2008-06-03,3.25,3.45,3,3.4,7378,0
2008-06-04,3.35,3.45,3,3.25,6632,0
2008-06-05,3.15,3.45,3.15,3.4,7060,0
2008-06-06,3.6,3.6,3.1,3.4,4585,0
2008-06-09,3.45,3.45,3.25,3.4,1040,0
2008-06-10,3.4,3.4,2.8,3.05,5323,0
2008-06-11,3.1,3.15,2.9,3.1,14465,0
2008-06-12,3.45,3.45,2.9,3,380,0
2008-06-13,3.05,3.1,2.9,3,855,0
2008-06-16,3.25,3.4,3,3.35,4779,0
2008-06-17,3.25,3.45,3.25,3.45,5956,0
2008-06-18,3.4,3.75,3.4,3.75,9842,0
2008-06-19,3.75,3.8,2.95,2.95,9530,0
2008-06-20,3.2,3.25,2.85,3.15,6331,0
2008-06-23,3.2,3.2,3.05,3.2,1048,0
2008-06-24,3.5,3.5,2.9,2.9,3359,0
2008-06-25,3.2,3.4,2.9,2.9,3231,0
2008-06-26,3.35,3.35,2.95,3,12936,0
2008-06-27,3.5,3.5,2.85,3.05,7279,0
2008-06-30,2.85,3.1,2.85,2.85,2979,0
2008-07-01,2.85,3,2.6,2.65,7699,0
2008-07-02,2.5,2.95,2.5,2.75,2457,0
2008-07-03,2.55,2.7,2.5,2.6,2620,0
2008-07-07,2.4,2.75,2.4,2.75,3561,0
2008-07-08,2.6,2.7,2.45,2.45,3205,0
2008-07-09,2.5,2.5,2.4,2.5,7024,0
2008-07-10,2.55,2.85,2.55,2.65,1728,0
2008-07-11,2.75,2.9,2.4,2.4,6430,0
2008-07-14,2.4,2.7,2.4,2.65,4872,0
2008-07-15,2.4,2.45,2.1,2.35,19155,0
2008-07-16,2.2,2.4,2.2,2.35,420,0
2008-07-17,2.35,2.5,2.2,2.2,2912,0
2008-07-18,2.3,2.45,2.2,2.25,1668,0
2008-07-21,2.3,2.45,2.3,2.45,311,0
2008-07-22,2.3,2.4,2.1,2.35,1009,0
2008-07-23,2.4,2.5,2.4,2.45,3294,0
2008-07-24,2.4,2.5,2.1,2.45,2426,0
2008-07-25,2.5,2.5,2.15,2.5,2846,0
2008-07-28,2.2,2.6,2.2,2.55,1719,0
2008-07-29,2.55,2.6,2.55,2.6,390,0
2008-07-30,2.9,2.9,2.3,2.75,1338,0
2008-07-31,2.5,2.7,2.45,2.7,872,0
2008-08-01,2.75,2.75,2.5,2.75,2574,0
2008-08-04,2.8,2.8,2.5,2.8,5712,0
2008-08-05,2.8,2.8,2.4,2.6,1749,0
2008-08-06,2.55,2.65,2.4,2.6,3406,0
2008-08-07,2.45,2.6,2.45,2.5,917,0
2008-08-08,2.5,2.6,2.45,2.5,337,0
2008-08-11,2.55,2.7,2.4,2.4,1584,0
2008-08-12,2.45,2.75,2.4,2.75,761,0
2008-08-13,2.7,2.75,2.5,2.5,745,0
2008-08-14,2.5,2.5,2.5,2.5,80,0
2008-08-15,2.45,2.6,2.45,2.6,40,0
2008-08-18,2.75,2.75,2.4,2.4,1748,0
2008-08-19,2.75,2.75,2.35,2.35,1419,0
2008-08-20,2.75,2.75,2.35,2.7,5758,0
2008-08-21,2.75,2.75,2.75,2.75,500,0
2008-08-22,2.45,2.75,2.25,2.6,3025,0
2008-08-25,2.65,2.65,2.4,2.6,620,0
2008-08-26,2.65,2.65,2.3,2.3,2015,0
2008-08-27,2.3,2.45,2.3,2.45,70,0
2008-08-28,2.5,2.6,2.5,2.5,470,0
2008-08-29,2.5,2.5,2.3,2.3,876,0
2008-09-02,2.7,2.7,2.35,2.5,403,0
2008-09-03,2.4,2.7,2.3,2.7,2945,0
2008-09-04,2.55,2.55,2.3,2.3,596,0
2008-09-05,2.6,2.6,2.3,2.3,1140,0
2008-09-08,2.55,2.6,2.35,2.45,2019,0
2008-09-09,2.5,2.5,2.25,2.4,6475,0
2008-09-10,2.25,2.45,2.25,2.3,613,0
2008-09-11,2.35,2.4,2.3,2.35,888,0
2008-09-12,2.25,2.5,2.25,2.25,2613,0
2008-09-15,2.25,2.25,2.1,2.1,3435,0
2008-09-16,2.1,2.1,1.3,1.95,3044,0
2008-09-17,2.1,2.1,1.3,1.8,6112,0
2008-09-18,1.75,1.75,1.5,1.65,1812,0
2008-09-19,1.5,2.05,1.45,2,17460,0
2008-09-22,2.1,2.1,1.6,1.95,1302,0
2008-09-23,1.7,1.7,1.45,1.45,6768,0
2008-09-24,1.85,1.85,1.5,1.7,1220,0
2008-09-25,1.8,1.8,1.5,1.65,2380,0
2008-09-26,1.75,1.8,1.5,1.75,1388,0
2008-09-29,1.75,1.75,1.5,1.7,1110,0
2008-09-30,1.5,1.8,1.5,1.8,4509,0
2008-10-01,1.7,1.75,1.5,1.75,2134,0
2008-10-02,1.5,1.7,1.5,1.7,320,0
2008-10-03,1.65,1.75,1.65,1.65,380,0
2008-10-06,1.75,1.75,1.45,1.65,5822,0
2008-10-07,1.65,1.75,1.45,1.6,2822,0
2008-10-08,1.7,1.75,1.55,1.75,2454,0
2008-10-09,1.75,1.8,1.6,1.65,2007,0
2008-10-10,1.6,1.7,1.6,1.7,2428,0
2008-10-13,1.8,1.8,1.6,1.65,5220,0
2008-10-14,1.75,1.9,1.75,1.75,12467,0
2008-10-15,1.6,1.85,1.6,1.6,2602,0
2008-10-16,1.8,1.8,1.65,1.65,2380,0
2008-10-17,1.8,1.8,1.65,1.65,2183,0
2008-10-20,1.7,1.8,1.6,1.8,9661,0
2008-10-21,1.8,1.8,1.75,1.75,3687,0
2008-10-22,1.75,1.9,1.75,1.9,3360,0
2008-10-23,2.05,2.05,1.75,1.75,1599,0
2008-10-24,1.6,2.1,1.55,1.95,237,0
2008-10-27,2.15,2.15,1.95,1.95,125,0
2008-10-28,1.9,1.9,1.65,1.85,912,0
2008-10-29,1.9,1.9,1.65,1.65,1773,0
2008-10-30,1.9,1.9,1.65,1.65,6316,0
2008-10-31,1.75,1.85,1.75,1.8,1320,0
2008-11-03,1.8,1.9,1.7,1.9,3351,0
2008-11-04,1.9,1.9,1.65,1.85,1637,0
2008-11-05,1.8,1.9,1.8,1.8,1064,0
2008-11-06,1.85,1.9,1.8,1.8,1946,0
2008-11-07,1.8,2.3,1.8,2.25,198,0
2008-11-10,2.25,2.25,1.65,1.65,1787,0
2008-11-11,1.65,1.9,1.65,1.9,1051,0
2008-11-12,2.2,2.2,1.7,1.7,465,0
2008-11-13,1.75,2.1,1.75,2.05,764,0
2008-11-14,2,2.05,2,2.05,3704,0
2008-11-17,1.6,1.95,1.6,1.65,1169,0
2008-11-18,1.75,1.75,1.6,1.65,1319,0
2008-11-19,1.65,1.65,1.6,1.6,506,0
2008-11-20,1.6,1.65,1.5,1.65,1012,0
2008-11-21,1.55,1.55,1.5,1.55,5054,0
2008-11-24,1.35,1.55,1.35,1.5,1358,0
2008-11-25,1.7,1.7,1.6,1.6,100,0
2008-11-26,1.65,1.7,1.65,1.7,186,0
2008-11-28,1.75,1.8,1.75,1.8,60,0
2008-12-01,1.75,1.85,1.75,1.75,1114,0
2008-12-02,1.85,1.85,1.75,1.75,2021,0
2008-12-03,1.7,1.8,1.65,1.8,1720,0
2008-12-04,1.85,1.85,1.55,1.75,2326,0
2008-12-05,1.85,1.85,1.85,1.85,57,0
2008-12-08,1.75,1.8,1.55,1.6,1565,0
2008-12-09,1.85,1.85,1.5,1.75,939,0
2008-12-10,1.8,1.8,1.55,1.55,440,0
2008-12-11,1.6,1.8,1.4,1.6,1163,0
2008-12-12,1.3,1.75,1.3,1.75,690,0
2008-12-15,1.75,1.8,1.4,1.75,2638,0
2008-12-16,1.7,1.75,1.4,1.75,755,0
2008-12-17,1.4,1.75,1.4,1.65,1225,0
2008-12-18,1.5,1.6,1.45,1.45,15642,0
2008-12-19,1.3,1.45,1.25,1.25,7148,0
2008-12-22,1.45,1.45,1.05,1.3,4980,0
2008-12-23,1.15,1.35,1,1.25,4426,0
2008-12-24,1.3,1.35,1.3,1.3,1533,0
2008-12-26,1.35,1.4,1.35,1.35,2992,0
2008-12-29,1.5,1.55,1.35,1.4,2998,0
2008-12-30,1.3,1.35,1.25,1.35,3550,0
2008-12-31,1.35,1.35,1.15,1.3,6339,0
2009-01-02,1.2,1.4,1.2,1.35,1435,0
2009-01-05,1,1.55,1,1.55,6189,0
2009-01-06,1.65,1.65,1.55,1.6,4095,0
2009-01-07,1.35,1.65,1.35,1.65,2433,0
2009-01-08,1.65,1.65,1.5,1.65,7572,0
2009-01-09,1.55,1.65,1.55,1.6,23330,0
2009-01-12,1.7,1.7,1.55,1.55,1417,0
2009-01-13,1.7,1.75,1.7,1.75,736,0
2009-01-14,1.75,1.75,1.75,1.75,160,0
2009-01-15,1.5,1.7,1.5,1.5,3936,0
2009-01-16,1.7,1.75,1.65,1.65,520,0
2009-01-20,1.6,1.65,1.55,1.6,970,0
2009-01-21,1.6,1.75,1.55,1.55,3561,0
2009-01-22,1.6,1.7,1.55,1.7,490,0
2009-01-23,1.6,1.6,1.55,1.6,1220,0
2009-01-26,1.7,1.7,1.55,1.55,410,0
2009-01-27,1.5,1.65,1.5,1.65,1140,0
2009-01-28,1.55,1.6,1.55,1.6,1531,0
2009-01-29,1.6,1.6,1.55,1.55,5304,0
2009-01-30,1.65,1.65,1.55,1.55,1610,0
2009-02-02,1.5,1.55,1.5,1.55,60,0
2009-02-03,1.5,1.6,1.5,1.6,370,0
2009-02-04,1.6,1.6,1.5,1.6,1540,0
2009-02-05,1.6,1.6,1.6,1.6,575,0
2009-02-06,1.65,1.65,1.6,1.6,210,0
2009-02-09,1.6,1.6,1.6,1.6,8663,0
2009-02-10,1.65,1.65,1.6,1.6,730,0
2009-02-11,1.6,1.65,1.6,1.65,1280,0
2009-02-12,1.65,1.75,1.65,1.75,2130,0
2009-02-13,1.75,1.75,1.7,1.75,1023,0
2009-02-17,1.85,2.25,1.85,2.25,2196,0
2009-02-18,2.25,2.5,2.15,2.25,1646,0
2009-02-19,2.25,2.25,2.25,2.25,136,0
2009-02-20,1.9,2.15,1.9,2.1,623,0
2009-02-23,2.25,2.25,2.15,2.2,220,0
2009-02-24,2.25,2.25,2.2,2.2,40,0
2009-02-25,2.25,2.25,2.1,2.15,810,0
2009-02-26,2.2,2.2,2.15,2.15,161,0
2009-02-27,1.9,2.05,1.9,2,1806,0
2009-03-02,1.8,1.95,1.3,1.65,4402,0
2009-03-03,1.65,1.95,1.6,1.75,4513,0
2009-03-04,1.85,1.85,1.8,1.85,273,0
2009-03-05,1.75,1.9,1.7,1.75,1874,0
2009-03-06,1.75,1.8,1.7,1.75,806,0
2009-03-09,1.75,1.75,1.65,1.7,966,0
2009-03-10,1.65,1.7,1.65,1.65,881,0
2009-03-11,1.75,1.75,1.6,1.6,1420,0
2009-03-12,1.6,1.65,1.55,1.6,878,0
2009-03-13,1.55,1.55,1.45,1.5,2642,0
2009-03-16,1.6,1.95,1.6,1.95,3469,0
2009-03-17,2,2,1.9,1.95,3251,0
2009-03-18,1.95,2,1.95,1.95,1108,0
2009-03-19,2,2,1.9,1.9,1705,0
2009-03-20,1.9,1.9,1.8,1.8,1680,0
2009-03-23,1.9,1.9,1.75,1.8,713,0
2009-03-24,1.75,2.05,1.75,2.05,359770,0
2009-03-25,2.1,2.5,2.1,2.45,7531,0
2009-03-26,2.45,2.45,2,2.1,5966,0
2009-03-27,2.2,2.45,2.2,2.3,2030,0
2009-03-30,2.45,2.45,2.25,2.35,1960,0
2009-03-31,2.2,2.45,2.15,2.15,4563,0
2009-04-01,2.45,2.45,2.2,2.2,1666,0
2009-04-02,2.25,2.4,2.25,2.3,720,0
2009-04-03,2,2.35,2,2.25,1904,0
2009-04-06,2.5,2.5,2.2,2.35,1907,0
2009-04-07,2.5,2.5,2.2,2.2,480,0
2009-04-08,2.2,2.35,2.2,2.35,7595,0
2009-04-09,2.1,2.35,2.1,2.2,3250,0
2009-04-13,2.25,2.45,2.25,2.45,5894,0
2009-04-14,2.5,2.5,2.1,2.3,2154,0
2009-04-15,2.25,2.35,2.15,2.3,2376,0
2009-04-16,2.3,2.45,2.3,2.45,1545,0
2009-04-17,2.25,2.4,2.25,2.4,340,0
2009-04-20,2.3,2.35,2.3,2.35,110,0
2009-04-21,2.4,2.45,2.4,2.45,1213,0
2009-04-22,2.45,2.5,2.3,2.4,3561,0
2009-04-23,2.5,3.2,2.5,3.2,7286,0
2009-04-24,2.5,3.75,2.5,3.6,7514,0
2009-04-27,3.6,3.7,2.75,3.7,3808,0
2009-04-28,3.65,3.95,3.65,3.95,1986,0
2009-04-29,3.9,3.9,3.25,3.75,1655,0
2009-04-30,3.75,3.8,3.2,3.5,3368,0
2009-05-01,3.45,3.45,3.2,3.35,414,0
2009-05-04,3.35,3.4,3.3,3.3,593,0
2009-05-05,3.3,3.55,3.2,3.2,2800,0
2009-05-06,3.3,3.8,3.3,3.8,1810,0
2009-05-07,3.95,3.95,3.7,3.7,1529,0
2009-05-08,3.7,3.7,3.25,3.6,1867,0
2009-05-11,3.25,3.7,3.25,3.7,773,0
2009-05-12,3.9,3.9,3.6,3.6,1212,0
2009-05-13,3.35,8.65,3.35,6.9,66157,0
2009-05-14,5.35,6.55,4.3,5.7,33620,0
2009-05-15,5.85,5.85,4.7,5.25,6633,0
2009-05-18,5.7,5.7,5,5.3,24593,0
2009-05-19,5.25,5.7,4.5,5.1,9877,0
2009-05-20,5,5,4.25,5,6026,0
2009-05-21,4.5,5.15,4.5,5,4066,0
2009-05-22,5,5,4.4,5,5641,0
2009-05-26,4.5,5.4,4.15,5,12479,0
2009-05-27,5.1,5.3,4.6,5.1,16160,0
2009-05-28,5.35,5.35,4.95,5.15,3866,0
2009-05-29,5.3,5.3,5,5.05,3316,0
2009-06-01,5.45,5.5,4.95,5.2,6057,0
2009-06-02,5.35,5.35,4.75,5.15,3809,0
2009-06-03,5.25,5.25,4.9,5.15,7134,0
2009-06-04,5,5.75,5,5.75,4047,0
2009-06-05,5.85,6,5.05,6,6625,0
2009-06-08,6.1,7.5,5.8,6.35,13866,0
2009-06-09,6.4,7.25,6.05,6.15,10023,0
2009-06-10,6.1,6.1,5.8,5.95,750,0
2009-06-11,6.25,6.25,5.35,5.5,7345,0
2009-06-12,5.25,7.4,5.25,6.4,16624,0
2009-06-15,6.5,7.05,6.15,6.25,7029,0
2009-06-16,6.65,6.75,5.95,6.15,5779,0
2009-06-17,6.5,6.55,6.05,6.25,1610,0
2009-06-18,6,6.35,6,6.15,2252,0
2009-06-19,6.35,6.65,6.2,6.4,5499,0
2009-06-22,6.4,6.5,5.3,6.05,3973,0
2009-06-23,5.9,6.55,5.35,5.7,6592,0
2009-06-24,5.65,6.35,5.65,5.9,2044,0
2009-06-25,5.65,5.95,5.3,5.95,3087,0
2009-06-26,5.9,5.95,5.4,5.5,4533,0
2009-06-29,5.75,5.8,5.4,5.4,1720,0
2009-06-30,5.5,6.2,5.5,5.75,12146,0
2009-07-01,6.05,6.25,5.6,6.25,6950,0
2009-07-02,5.7,6.65,5.7,6.45,7333,0
2009-07-06,6.45,6.45,5.6,5.6,2476,0
2009-07-07,5.65,5.65,5.25,5.35,8282,0
2009-07-08,5.5,5.8,5.15,5.15,1680,0
2009-07-09,5.25,5.65,5.25,5.65,162,0
2009-07-10,5.75,6.15,5.45,5.75,3782,0
2009-07-13,5.75,6.05,5.45,5.85,3243,0
2009-07-14,6.05,6.05,5.45,5.45,1569,0
2009-07-15,5.6,5.6,5.25,5.4,3839,0
2009-07-16,5.6,5.6,5.45,5.5,1187,0
2009-07-17,5.5,5.5,5.1,5.35,767,0
2009-07-20,5.35,5.9,4.9,5.7,9132,0
2009-07-21,6,6,5.1,5.3,2216,0
2009-07-22,5.3,5.7,5.3,5.55,1841,0
2009-07-23,5.8,5.95,5.3,5.7,918,0
2009-07-24,6,6,5.5,5.55,1925,0
2009-07-27,5.8,5.9,5.35,5.9,6540,0
2009-07-28,5.75,6.25,5.5,6,8555,0
2009-07-29,6.25,6.4,6.05,6.4,6309,0
2009-07-30,6.25,6.5,6.2,6.25,5403,0
2009-07-31,6.35,6.45,6.2,6.35,3947,0
2009-08-03,6.5,6.9,6.4,6.55,3015,0
2009-08-04,6.75,6.95,6.4,6.8,4841,0
2009-08-05,6.85,6.85,6.65,6.75,885,0
2009-08-06,6.5,6.65,6.35,6.65,2987,0
2009-08-07,6.35,6.7,6.35,6.7,3780,0
2009-08-10,6.75,7.25,6.75,7.25,3862,0
2009-08-11,7,7.25,6.55,7.1,8511,0
2009-08-12,7,7.1,6.9,6.9,219,0
2009-08-13,7.1,7.1,6.75,6.75,3506,0
2009-08-14,6.55,6.55,6.25,6.25,646,0
2009-08-17,6.25,6.3,5.5,5.5,12459,0
2009-08-18,6.6,6.6,5.65,6.2,2940,0
2009-08-19,6.1,6.25,5.65,5.65,3148,0
2009-08-20,5.7,6.5,5.65,6.05,5529,0
2009-08-21,6.25,6.25,5.5,5.7,2478,0
2009-08-24,6,6.4,5.75,6.4,5957,0
2009-08-25,6.25,6.4,6,6.4,11050,0
2009-08-26,6.25,6.25,6.05,6.25,1235,0
2009-08-27,6.4,6.4,5.75,6.25,12630,0
2009-08-28,5.95,6.3,5.95,6.3,930,0
2009-08-31,6.4,6.4,5.8,6.25,3569,0
2009-09-01,6.25,6.3,5.95,6.25,2705,0
2009-09-02,6,6.25,5.8,5.9,1127,0
2009-09-03,5.9,5.9,5.6,5.8,7661,0
2009-09-04,5.7,5.95,5.4,5.75,2268,0
2009-09-08,6.15,6.2,5.75,6.05,5251,0
2009-09-09,6.2,6.2,5.8,6,624,0
2009-09-10,6,6.15,5.8,6.05,3695,0
2009-09-11,6,6.2,5.8,6,4550,0
2009-09-14,6.1,6.25,6.1,6.1,3719,0
2009-09-15,6.25,6.25,6,6.2,4156,0
2009-09-16,6.3,6.35,6.2,6.2,3836,0
2009-09-17,6.4,6.4,6.05,6.05,1266,0
2009-09-18,5.5,6.2,5.5,6.2,6292,0
2009-09-21,6,6,5.8,5.9,3577,0
2009-09-22,5.9,6.25,5.85,6.2,3439,0
2009-09-23,6.25,6.25,5.8,6.1,3090,0
2009-09-24,5.8,6.2,5.4,5.8,5693,0
2009-09-25,5.75,6,5.7,5.8,1835,0
2009-09-28,6.1,6.15,5.5,6,11356,0
2009-09-29,9.6,19.2,9.25,15.5,1232244,0
2009-09-30,14.4,15.5,13.45,14.1,134158,0
2009-10-01,13,13.75,10.3,10.75,177731,0
2009-10-02,10.4,11.45,9.45,9.45,90225,0
2009-10-05,10.2,11.35,9.9,9.9,90092,0
2009-10-06,10.3,10.7,9.6,10.25,42960,0
2009-10-07,9.65,10.4,9.55,10.2,24502,0
2009-10-08,10.45,13.35,10.3,13,322615,0
2009-10-09,13.35,13.35,11.6,12.25,87478,0
2009-10-12,12.95,16.2,12.25,15.15,289506,0
2009-10-13,15.25,17.8,15.25,16.85,233106,0
2009-10-14,17.4,18.3,15.4,16.75,226050,0
2009-10-15,16.8,17.25,15.6,16.6,65503,0
2009-10-16,16.55,16.55,15.75,16.15,21805,0
2009-10-19,16.5,16.75,15.5,15.6,48823,0
2009-10-20,15.5,15.5,12.7,13.7,97352,0
2009-10-21,13.7,13.85,12.5,12.8,123494,0
2009-10-22,13.2,13.2,12.3,12.75,42664,0
2009-10-23,12.75,13,12.4,12.7,20317,0
2009-10-26,12.45,13.1,11.7,12.25,36850,0
2009-10-27,12,12,10.6,10.7,73404,0
2009-10-28,10.5,10.95,10,10,59451,0
2009-10-29,10.2,11.5,10,10.9,113337,0
2009-10-30,10.75,10.9,10,10.2,44649,0
2009-11-02,10.1,10.1,9.35,9.85,53258,0
2009-11-03,9.55,9.85,9.5,9.75,19542,0
2009-11-04,9.7,9.8,9.5,9.55,21113,0
2009-11-05,9.6,11,9.6,10.3,27590,0
2009-11-06,10.55,10.75,10.3,10.3,7910,0
2009-11-09,10.75,12.25,10.75,11.9,49924,0
2009-11-10,11.75,13.05,11.7,11.85,38730,0
2009-11-11,11.95,12.45,10.85,11.85,26896,0
2009-11-12,11.85,11.85,11.1,11.25,26599,0
2009-11-13,11.2,11.2,9,9.25,162528,0
2009-11-16,9.25,9.5,8.75,8.75,114811,0
2009-11-17,8.95,9.15,8.55,9,29172,0
2009-11-18,8.75,9,8.75,8.8,6901,0
2009-11-19,8.6,8.7,8,8.1,33034,0
2009-11-20,8.2,8.45,7.95,7.95,16113,0
2009-11-23,7.95,7.95,7.55,7.85,29111,0
2009-11-24,7.85,7.85,6.8,7.35,29751,0
2009-11-25,7.35,8.7,7.35,8.4,38373,0
2009-11-27,8.25,8.4,7.6,8,13117,0
2009-11-30,7.75,8.25,7.5,7.7,25765,0
2009-12-01,7.95,8.3,7.8,8.3,12782,0
2009-12-02,8.05,8.8,8.05,8.75,11529,0
2009-12-03,9,9.25,8.85,9,13644,0
2009-12-04,9.1,9.25,8.9,9,13021,0
2009-12-07,9.3,9.8,8.95,9.55,22859,0
2009-12-08,9.4,9.95,9.4,9.55,10625,0
2009-12-09,9.55,9.9,9.55,9.75,14606,0
2009-12-10,9.95,10,9.6,9.8,16022,0
2009-12-11,10.7,10.7,9.95,10.25,14101,0
2009-12-14,10.25,10.3,9.9,10.3,15257,0
2009-12-15,10.3,10.3,9.5,9.7,20403,0
2009-12-16,9.65,9.8,9.15,9.15,13063,0
2009-12-17,9.25,9.45,9,9.2,6012,0
2009-12-18,9.2,9.5,9.05,9.15,4874,0
2009-12-21,9.1,9.6,9.1,9.25,9633,0
2009-12-22,9.3,9.75,9.3,9.5,5454,0
2009-12-23,9.7,9.7,9.3,9.5,3665,0
2009-12-24,9.8,10.6,9.6,10.6,28883,0
2009-12-28,10.6,10.9,9.9,9.9,20144,0
2009-12-29,10.15,10.6,9.8,10.25,6108,0
2009-12-30,10.05,10.9,9.5,10,30540,0
2009-12-31,10,10,9.45,9.6,15453,0
2010-01-04,9.95,10.15,9.4,9.55,13357,0
2010-01-05,9.55,10,9.55,9.75,12336,0
2010-01-06,9.8,9.95,9.6,9.7,7070,0
2010-01-07,9.75,9.75,9.65,9.7,3752,0
2010-01-08,9.9,9.9,9.65,9.75,6137,0
2010-01-11,9.95,10.4,9.8,10.2,16860,0
2010-01-12,10.35,10.6,10.1,10.45,15076,0
2010-01-13,10.45,14.45,10.45,14.15,256897,0
2010-01-14,14.15,16.2,14.1,15.2,343298,0
2010-01-15,15.35,15.4,13.05,14.2,109868,0
2010-01-19,14.05,14.05,12.4,12.95,100922,0
2010-01-20,13.25,13.3,11.9,12.8,40687,0
2010-01-21,12.8,12.8,12.1,12.4,32386,0
2010-01-22,12.35,14.05,12.35,12.55,54306,0
2010-01-25,12.75,13.15,11.4,11.7,27564,0
2010-01-26,11.45,11.65,10.6,11.3,33500,0
2010-01-27,11.3,12.2,10.8,11.95,27494,0
2010-01-28,12.1,13.75,11.15,12.65,48855,0
2010-01-29,12.55,13,11.85,12,17548,0
2010-02-01,12.85,13.4,11.95,12.25,36094,0
2010-02-02,12.65,14,12.6,14,67760,0
2010-02-03,14.25,14.95,13.5,14.15,93665,0
2010-02-04,14.45,14.45,11.95,12.3,82214,0
2010-02-05,12.1,12.65,11.25,12.05,41802,0
2010-02-08,12.35,12.7,11.9,12.35,21822,0
2010-02-09,12.95,13.05,12,12.9,35722,0
2010-02-10,12.9,13.1,12.6,12.85,13502,0
2010-02-11,12.65,12.8,12.3,12.3,11270,0
2010-02-12,12.55,12.7,12.05,12.65,12236,0
2010-02-16,12.65,13.5,12.45,13.35,26204,0
2010-02-17,13.65,14,13.35,14,25789,0
2010-02-18,14.5,16.8,14.15,16.55,315689,0
2010-02-19,16.3,16.3,14.25,15.6,164583,0
2010-02-22,16.95,17.15,15.95,17,152833,0
2010-02-23,17,17.1,15.75,16.35,70546,0
2010-02-24,16.05,16.5,15.65,16.2,35377,0
2010-02-25,16.2,16.2,14.6,15.25,77854,0
2010-02-26,14.95,15.1,14.05,14.35,50434,0
2010-03-01,14.5,17.5,14.4,17.35,142802,0
2010-03-02,17.75,20.3,17,18.25,356698,0
2010-03-03,18.3,19.9,16.5,18,182929,0
2010-03-04,18,18.95,16.5,17.5,75857,0
2010-03-05,17.35,18,17.05,17.35,59820,0
2010-03-08,17.35,17.35,15.8,16.25,90379,0
2010-03-09,16.25,17.45,15.8,16.85,41409,0
2010-03-10,17.2,17.7,17,17.2,49096,0
2010-03-11,17.45,17.75,17.25,17.5,36549,0
2010-03-12,17.5,17.5,16.25,16.25,68426,0
2010-03-15,16.65,17.15,16.35,16.8,26741,0
2010-03-16,16.95,16.95,15.35,15.8,79629,0
2010-03-17,16,16.15,15,15.65,55801,0
2010-03-18,15.45,15.75,15.25,15.6,15761,0
2010-03-19,15.5,16.3,14.85,15.6,59689,0
2010-03-22,15.05,15.4,15,15.05,37307,0
2010-03-23,15.3,15.9,15.1,15.9,19644,0
2010-03-24,16.05,17.4,15.35,17.4,90894,0
2010-03-25,17.7,18.65,16.85,17.5,163693,0
2010-03-26,17.3,17.4,16.05,16.5,72220,0
2010-03-29,16.7,16.8,16.15,16.25,20836,0
2010-03-30,16.25,16.7,15.95,16.1,19931,0
2010-03-31,15.9,16.25,15.5,16.05,30649,0
2010-04-01,16.4,16.75,15.8,15.95,19554,0
2010-04-05,16.3,17.1,16,16.9,56949,0
2010-04-06,16.75,17.05,16.05,16.3,19506,0
2010-04-07,16.4,16.45,15.95,16,17172,0
2010-04-08,16,17,15.9,16.05,23682,0
2010-04-09,16.3,16.4,15.9,16.15,10884,0
2010-04-12,16.4,16.6,15.95,16.45,14422,0
2010-04-13,16.5,16.5,16,16.1,12554,0
2010-04-14,16.1,17.9,16.05,17.25,125352,0
2010-04-15,17.8,17.85,16.8,17.5,57078,0
2010-04-16,17.7,17.7,16.3,17.15,52742,0
2010-04-19,17.8,17.8,17,17.5,39895,0
2010-04-20,17.9,17.9,16.95,17.25,22317,0
2010-04-21,17.6,17.6,16.75,17.25,43469,0
2010-04-22,17.25,17.35,16.8,17.1,14450,0
2010-04-23,16.95,16.95,15.1,15.25,174576,0
2010-04-26,16.1,16.1,14.2,15.2,302399,0
2010-04-27,15.35,15.8,15,15,37868,0
2010-04-28,15.6,15.6,14.4,14.6,39656,0
2010-04-29,14.7,15.15,14.25,14.7,54539,0
2010-04-30,14.55,15.05,14.5,14.5,19460,0
2010-05-03,14.45,14.45,12.75,13.25,98158,0
2010-05-04,12.8,13.2,12.55,12.75,37516,0
2010-05-05,12.85,12.95,12.1,12.5,41339,0
2010-05-06,12.5,12.6,11.25,11.45,36889,0
2010-05-07,11.5,12.2,11.25,11.5,37834,0
2010-05-10,12.8,13.25,12,12.05,49813,0
2010-05-11,12.5,13.85,11,13.55,37323,0
2010-05-12,13.55,14.85,13.55,14.2,44696,0
2010-05-13,15,15,14.2,14.5,30490,0
2010-05-14,14.5,14.75,13.8,13.95,27537,0
2010-05-17,13.95,13.95,10.7,10.75,167490,0
2010-05-18,11.1,11.45,10.55,10.6,38226,0
2010-05-19,10.6,10.7,9.35,9.45,50495,0
2010-05-20,9.45,9.85,8.55,9.4,57498,0
2010-05-21,9.4,10.45,9.05,9.5,32364,0
2010-05-24,9.45,9.5,8.65,9.4,73264,0
2010-05-25,8.8,9.2,8.7,8.95,14789,0
2010-05-26,8.9,9.2,8.1,8.35,32616,0
2010-05-27,9.25,9.25,8.35,8.95,24738,0
2010-05-28,9.2,9.8,9.05,9.65,23278,0
2010-06-01,9.75,9.85,9,9.2,21954,0
2010-06-02,9.15,9.55,8.7,9.55,12694,0
2010-06-03,9.65,9.75,8.4,8.7,69122,0
2010-06-04,8.5,8.5,7.7,7.85,48027,0
2010-06-07,8.05,8.5,7.15,7.55,21521,0
2010-06-08,7.45,7.65,6.8,7,40331,0
2010-06-09,7.2,7.2,6.65,6.7,16892,0
2010-06-10,6.8,6.95,6.55,6.85,17381,0
2010-06-11,6.6,6.9,6.4,6.7,24518,0
2010-06-14,7.1,8.25,6.85,7.85,38149,0
2010-06-15,7.95,9.25,7.95,9,55410,0
2010-06-16,9,9.1,8.35,8.6,29941,0
2010-06-17,8.75,8.9,8.5,8.7,9915,0
2010-06-18,8.7,9.05,8.5,8.65,19301,0
2010-06-21,8.55,8.85,6.95,7.5,81885,0
2010-06-22,7.4,7.6,6.9,7,30265,0
2010-06-23,6.95,7.2,6.9,6.95,18117,0
2010-06-24,6.9,7,6.55,6.8,16251,0
2010-06-25,6.9,6.9,6.6,6.9,7300,0
2010-06-28,6.95,7.45,6.8,6.85,8756,0
2010-06-29,6.85,6.85,6.55,6.55,10346,0
2010-06-30,6.55,6.8,6.2,6.2,12965,0
2010-07-01,6.4,6.55,6.25,6.5,11570,0
2010-07-02,6.5,6.9,6,6,26970,0
2010-07-06,6.15,6.65,6,6.5,11933,0
2010-07-07,6.6,7,6.25,6.35,39520,0
2010-07-08,6.55,6.75,6,6.2,29304,0
2010-07-09,6.15,6.75,6.15,6.65,20358,0
2010-07-12,6.95,7.1,6.75,7.05,19192,0
2010-07-13,7.1,7.2,6.55,6.8,9015,0
2010-07-14,6.85,7.2,6.65,6.75,11230,0
2010-07-15,6.85,6.85,6.2,6.5,27685,0
2010-07-16,6.4,6.65,6.2,6.65,14921,0
2010-07-19,6.75,6.75,6.2,6.5,11036,0
2010-07-20,6.35,6.55,6.1,6.4,7780,0
2010-07-21,6.45,6.65,6.25,6.45,13264,0
2010-07-22,6.6,6.6,6.35,6.5,2704,0
2010-07-23,6.45,6.55,6.25,6.45,8778,0
2010-07-26,6.6,9.65,6.6,9.15,460418,0
2010-07-27,9.15,9.3,7.75,8.1,138936,0
2010-07-28,8.1,8.15,7.35,7.55,34079,0
2010-07-29,7.5,8.1,7.2,7.6,54623,0
2010-07-30,7.6,7.9,7.15,7.9,34408,0
2010-08-02,8.1,8.1,7.6,7.8,28497,0
2010-08-03,7.9,8.1,7.65,7.9,28732,0
2010-08-04,7.95,8.1,7.6,7.75,13869,0
2010-08-05,7.85,8.1,7.6,7.6,15525,0
2010-08-06,7.6,7.85,7.25,7.55,17524,0
2010-08-09,7.55,7.75,7.4,7.6,7511,0
2010-08-10,7.55,7.7,7,7.25,19825,0
2010-08-11,7,7.15,6.85,7.05,20822,0
2010-08-12,6.9,7.3,6.65,7.05,15073,0
2010-08-13,6.9,7.05,6.5,6.9,12499,0
2010-08-16,6.95,7.1,6.4,6.65,27435,0
2010-08-17,6.65,6.75,6.5,6.6,13832,0
2010-08-18,6.85,7,6.5,6.75,17556,0
2010-08-19,6.75,6.85,6.3,6.4,15691,0
2010-08-20,6.45,6.55,6.25,6.5,10110,0
2010-08-23,6.6,6.85,6.35,6.35,12423,0
2010-08-24,6.3,6.45,6.3,6.3,6224,0
2010-08-25,6.3,6.6,6.2,6.6,7438,0
2010-08-26,6.55,6.6,6.35,6.6,15280,0
2010-08-27,6.6,6.6,6.25,6.35,10348,0
2010-08-30,6.5,6.5,5.85,5.9,25165,0
2010-08-31,5.9,6.25,5.85,6.25,18900,0
2010-09-01,6.45,6.45,5.9,6.35,19077,0
2010-09-02,6.45,6.45,5.85,6.2,11267,0
2010-09-03,6.1,6.45,6.05,6.4,19016,0
2010-09-07,6.25,6.6,6.05,6.1,9424,0
2010-09-08,6.1,6.45,6.1,6.4,4629,0
2010-09-09,6.5,6.5,6.1,6.1,13487,0
2010-09-10,6.2,6.4,6.05,6.35,6108,0
2010-09-13,6.25,6.45,6.15,6.3,5681,0
2010-09-14,6.3,6.3,6,6.05,4608,0
2010-09-15,6.25,6.45,6.1,6.15,10449,0
2010-09-16,6.15,6.4,6.15,6.3,8583,0
2010-09-17,6.4,6.4,6.1,6.35,4823,0
2010-09-20,6.25,6.3,6.05,6.15,12802,0
2010-09-21,6.1,6.25,6,6.15,15519,0
2010-09-22,6.25,6.25,5.75,6.15,16361,0
2010-09-23,6,6,5.75,5.95,16258,0
2010-09-24,5.8,6,5.75,5.85,8068,0
2010-09-27,5.75,6.15,5.75,6.05,13584,0
2010-09-28,5.9,6,5.75,6,11046,0
2010-09-29,6,6.2,6,6.05,11634,0
2010-09-30,6,6.05,6,6.05,5340,0
2010-10-01,5.8,6,5.75,5.8,8079,0
2010-10-04,5.7,6,5.7,5.75,21991,0
2010-10-05,5.7,5.75,5.65,5.7,16180,0
2010-10-06,5.6,5.8,5.55,5.55,11951,0
2010-10-07,5.65,5.7,5.55,5.65,10019,0
2010-10-08,5.6,5.75,5.55,5.65,14575,0
2010-10-11,5.7,5.8,5.55,5.75,7025,0
2010-10-12,5.75,5.95,5.6,5.7,14029,0
2010-10-13,5.7,6.05,5.6,5.85,9469,0
2010-10-14,5.85,5.95,5.8,5.95,4012,0
2010-10-15,5.95,6.1,5.9,6.1,12088,0
2010-10-18,5.9,6.1,5.85,5.9,13276,0
2010-10-19,6,6.25,6,6.1,27488,0
2010-10-20,6,6.25,5.9,6.05,13841,0
2010-10-21,6,6.25,6,6.05,7015,0
2010-10-22,6,6.2,5.95,6,5033,0
2010-10-25,6,6.15,6,6,11214,0
2010-10-26,6.05,6.15,6.05,6.15,3701,0
2010-10-27,6.05,6.15,5.85,6,8953,0
2010-10-28,6,6.1,5.85,6.05,8295,0
2010-10-29,5.9,6.05,5.9,6,4412,0
2010-11-01,6,6.1,6,6.05,10195,0
2010-11-02,5.95,6,5.7,5.9,29227,0
2010-11-03,5.9,6,5.9,5.95,4283,0
2010-11-04,5.95,6,5.75,5.8,13601,0
2010-11-05,5.7,5.75,5,5.15,87366,0
2010-11-08,5.15,5.3,5,5.2,25826,0
2010-11-09,5.15,5.25,5.05,5.15,8774,0
2010-11-10,5.15,5.65,5.15,5.4,33903,0
2010-11-11,5.5,5.5,5.05,5.15,18823,0
2010-11-12,5.55,5.55,5.2,5.35,8183,0
2010-11-15,5.3,5.35,5.2,5.2,3758,0
2010-11-16,5.2,5.2,5,5.2,6598,0
2010-11-17,5.3,5.3,5,5,17477,0
2010-11-18,5.25,5.25,5.05,5.15,4567,0
2010-11-19,5.05,5.25,5,5.15,20520,0
2010-11-22,5.2,5.25,5,5.05,5054,0
2010-11-23,6.15,8.9,6.1,7.35,1049269,0
2010-11-24,7.4,7.4,6.3,6.35,217183,0
2010-11-26,6.3,6.6,5.95,6.35,56187,0
2010-11-29,6.35,6.5,6,6.35,32378,0
2010-11-30,6.4,6.45,5.95,6,55444,0
2010-12-01,6,6.2,5.5,5.75,73085,0
2010-12-02,5.75,5.9,5.65,5.8,26039,0
2010-12-03,5.95,5.95,5.6,5.8,10352,0
2010-12-06,5.75,5.85,5.65,5.7,13419,0
2010-12-07,5.7,6.3,5.65,6.05,49350,0
2010-12-08,6,6.15,5.85,5.9,33842,0
2010-12-09,5.85,6.1,5.85,5.95,15494,0
2010-12-10,6,6.15,5.85,5.95,8919,0
2010-12-13,5.9,6.1,5.9,6,7016,0
2010-12-14,6,6,5.8,5.8,9267,0
2010-12-15,5.8,6,5.75,5.8,21513,0
2010-12-16,5.85,6.1,5.65,5.7,23105,0
2010-12-17,5.75,5.75,5.6,5.6,13834,0
2010-12-20,5.8,6,5.6,5.8,12927,0
2010-12-21,5.75,5.8,5.55,5.55,25334,0
2010-12-22,5.7,5.7,5.3,5.4,65095,0
2010-12-23,5.3,5.7,5.25,5.55,16661,0
2010-12-27,5.65,5.75,5.55,5.6,14792,0
2010-12-28,5.55,6.1,5.4,5.7,31524,0
2010-12-29,5.7,5.8,5.6,5.8,11416,0
2010-12-30,5.7,5.8,5.6,5.65,26173,0
2010-12-31,5.6,5.7,5.5,5.65,13593,0
2011-01-03,5.75,5.8,5.6,5.65,11672,0
2011-01-04,5.7,5.8,5.6,5.75,9747,0
2011-01-05,5.7,5.8,5.65,5.65,9653,0
2011-01-06,5.6,5.8,5.6,5.8,10947,0
2011-01-07,6.85,7.8,6.35,6.7,605554,0
2011-01-10,6.5,6.75,6.05,6.45,114650,0
2011-01-11,6.5,6.5,6.15,6.4,31095,0
2011-01-12,6.4,6.55,6.05,6.35,25660,0
2011-01-13,6.5,6.5,6.15,6.3,23198,0
2011-01-14,6.4,6.75,6.3,6.45,18798,0
2011-01-18,6.35,6.7,6.25,6.45,23649,0
2011-01-19,6.5,6.55,6.1,6.25,19088,0
2011-01-20,6.3,6.4,6.05,6.3,7107,0
2011-01-21,6.25,6.4,6.1,6.1,10134,0
2011-01-24,6.05,6.35,6,6.25,12225,0
2011-01-25,6.15,6.25,6.05,6.05,8442,0
2011-01-26,6.35,6.5,6.05,6.45,28277,0
2011-01-27,6.8,6.8,6.4,6.6,25599,0
2011-01-28,6.7,6.7,6.2,6.25,18814,0
2011-01-31,6,6.35,6,6.35,20350,0
2011-02-01,6.45,6.6,6.25,6.35,11024,0
2011-02-02,6.4,6.4,6.2,6.25,9546,0
2011-02-03,6.45,6.55,6.2,6.3,14664,0
2011-02-04,6.05,6.4,6.05,6.35,31107,0
2011-02-07,6.3,6.35,6.2,6.3,9618,0
2011-02-08,6.25,6.6,6.2,6.4,12205,0
2011-02-09,6.45,6.45,6.25,6.3,6542,0
2011-02-10,6.2,6.45,6.2,6.3,12272,0
2011-02-11,6.35,6.45,6.2,6.2,11472,0
2011-02-14,6.2,6.35,6.2,6.2,7220,0
2011-02-15,6.25,6.35,6.2,6.2,6772,0
2011-02-16,6.3,6.3,6.1,6.2,19143,0
2011-02-18,6.25,6.4,6.15,6.2,8444,0
2011-02-22,6.2,6.35,6.1,6.1,17894,0
2011-02-23,6.15,6.25,6,6.05,9266,0
2011-02-24,6.05,6.05,5.95,6.05,10156,0
2011-02-25,6,6.2,6,6.05,1444,0
2011-02-28,6,6.1,5.95,6,5541,0
2011-03-01,6,6,5.65,5.75,24204,0
2011-03-02,5.7,5.95,5.35,5.85,3443,0
2011-03-03,5.85,5.85,5.75,5.8,7907,0
2011-03-04,5.85,5.85,5.65,5.75,5474,0
2011-03-07,5.8,5.9,5.6,5.75,6854,0
2011-03-08,5.7,5.95,5.65,5.9,5707,0
2011-03-09,5.95,5.95,5.7,5.7,7710,0
2011-03-10,5.7,5.85,5.5,5.6,15431,0
2011-03-11,5.6,5.8,5.5,5.75,6781,0
2011-03-14,5.65,5.8,5.6,5.75,6563,0
2011-03-15,5.5,5.8,5.4,5.5,16005,0
2011-03-16,5.55,5.7,5.45,5.5,14265,0
2011-03-17,5.5,5.65,5.5,5.55,7337,0
2011-03-18,5.5,5.7,5.45,5.45,11975,0
2011-03-21,5.5,5.7,5.5,5.65,5494,0
2011-03-22,5.5,5.65,5.5,5.5,9426,0
2011-03-23,5.5,5.65,5.45,5.55,7510,0
2011-03-24,5.4,5.55,5.4,5.5,10930,0
2011-03-25,5.45,5.65,5.4,5.5,15135,0
2011-03-28,5.7,5.75,5.5,5.55,9351,0
2011-03-29,5.5,5.55,5.4,5.4,23648,0
2011-03-30,5.55,5.55,5.25,5.45,20621,0
2011-03-31,5.55,5.55,5.35,5.35,16148,0
2011-04-01,5.35,5.45,5.25,5.35,19645,0
2011-04-04,5.35,5.35,5.25,5.3,6728,0
2011-04-05,5.35,5.35,5.2,5.2,4583,0
2011-04-06,5.25,5.3,5.2,5.25,9873,0
2011-04-07,5.3,5.35,5.05,5.25,4621,0
2011-04-08,5.25,5.3,5.1,5.25,12979,0
2011-04-11,5.2,5.25,5.05,5.2,4774,0
2011-04-12,5.1,5.15,5.05,5.1,4106,0
2011-04-13,5.2,5.2,5.05,5.05,18179,0
2011-04-14,5.2,5.25,5.1,5.1,7997,0
2011-04-15,5.2,5.3,5.2,5.2,4613,0
2011-04-18,5.2,5.25,5.15,5.15,2520,0
2011-04-19,5.15,5.3,5.1,5.3,8012,0
2011-04-20,5.3,5.35,5.2,5.2,3250,0
2011-04-21,5.35,5.4,5.2,5.4,4560,0
2011-04-25,5.45,5.45,5.25,5.4,2148,0
2011-04-26,5.35,5.5,5.35,5.35,9300,0
2011-04-27,5.3,5.5,5.25,5.3,6238,0
2011-04-28,5.25,5.3,5.2,5.2,11910,0
2011-04-29,5.25,5.4,5.15,5.15,6213,0
2011-05-02,5.25,5.3,5.15,5.15,4495,0
2011-05-03,5.15,5.2,5.15,5.15,4164,0
2011-05-04,5.15,5.35,5.15,5.15,1409,0
2011-05-05,5.15,5.2,5.15,5.15,2562,0
2011-05-06,5.15,5.35,5.1,5.1,7315,0
2011-05-09,5.15,5.2,5,5.05,11617,0
2011-05-10,5.05,5.05,3.7,4.5,46804,0
2011-05-11,5.55,6.15,4.9,5.15,236551,0
2011-05-12,5.1,5.6,4.8,5.15,75801,0
2011-05-13,5.15,5.15,4.95,5,17891,0
2011-05-16,5,5,4.75,4.9,12786,0
2011-05-17,4.75,5.15,4.75,5.15,28539,0
2011-05-18,5.2,5.4,5.15,5.3,6610,0
2011-05-19,5.25,5.35,5.05,5.2,11387,0
2011-05-20,5.1,5.35,5.1,5.2,7786,0
2011-05-23,5.15,5.3,5.05,5.2,6941,0
2011-05-24,5.05,5.2,5.05,5.2,9195,0
2011-05-25,5.15,5.3,5.1,5.25,6413,0
2011-05-26,5.2,5.35,5.15,5.35,8271,0
2011-05-27,5.35,5.35,5.25,5.35,6235,0
2011-05-31,5.35,5.4,5.25,5.3,2935,0
2011-06-01,5.25,5.4,5.15,5.25,1184,0
2011-06-02,5.25,5.3,4.8,5.2,32567,0
2011-06-03,5.1,5.45,5.1,5.4,28015,0
2011-06-06,5.45,5.5,5.25,5.45,8471,0
2011-06-07,5.5,6,5.5,5.7,36562,0
2011-06-08,5.55,5.85,5.5,5.65,4409,0
2011-06-09,5.65,6.1,5.65,5.7,26645,0
2011-06-10,5.75,5.9,5.5,5.75,12473,0
2011-06-13,5.8,5.8,5.4,5.45,7336,0
2011-06-14,5.65,5.65,5.45,5.45,9043,0
2011-06-15,5.45,5.55,5.35,5.4,7052,0
2011-06-16,5.45,5.55,5.1,5.25,11495,0
2011-06-17,5.3,5.3,5.2,5.3,6042,0
2011-06-20,5.3,5.3,5.15,5.25,750,0
2011-06-21,5.3,5.4,5.25,5.3,1896,0
2011-06-22,5.35,5.4,5.25,5.3,5619,0
2011-06-23,5.25,5.4,5.25,5.25,4688,0
2011-06-24,5.25,5.4,5.1,5.3,9985,0
2011-06-27,5.3,5.4,5.05,5.05,18577,0
2011-06-28,5,5.3,5,5.15,11150,0
2011-06-29,5.1,5.25,5.05,5.1,10470,0
2011-06-30,5.15,5.25,5,5.155,1876,0
2011-07-01,5.1,5.3,5.05,5.05,9079,0
2011-07-05,5.1,5.25,5.1,5.2,6975,0
2011-07-06,5.15,5.25,5.05,5.05,5611,0
2011-07-07,5.05,5.2,5.05,5.1,2880,0
2011-07-08,5.1,5.35,5.05,5.3,8451,0
2011-07-11,5.2,5.35,5.1,5.25,5823,0
2011-07-12,5.1,5.15,4.95,5.05,8995,0
2011-07-13,5.05,5.25,5.05,5.05,2231,0
2011-07-14,5,5.25,5,5.1,3919,0
2011-07-15,5.2,5.2,5,5.1,1355,0
2011-07-18,5.15,5.15,5,5.1,6235,0
2011-07-19,5.05,5.15,4.8,4.9,4224,0
2011-07-20,4.9,4.9,4.5,4.75,28832,0
2011-07-21,4.8,4.8,4.6,4.7,13375,0
2011-07-22,4.7,4.85,4.65,4.8,4661,0
2011-07-25,4.75,4.9,4.65,4.75,2011,0
2011-07-26,4.75,4.85,4.6,4.85,3568,0
2011-07-27,4.65,4.85,4.5,4.65,3874,0
2011-07-28,4.55,4.6,4.25,4.35,24436,0
2011-07-29,4.3,4.7,4,4.35,7862,0
2011-08-01,4.5,4.5,4.25,4.4,5272,0
2011-08-02,4.35,4.45,4.2,4.2,7947,0
2011-08-03,4.2,4.55,4.2,4.3,1100,0
2011-08-04,4.2,4.4,3.95,4.1,9492,0
2011-08-05,4.3,4.3,3.75,3.95,13740,0
2011-08-08,3.7,4,3.35,3.85,18868,0
2011-08-09,3.75,4,3.75,3.85,12269,0
2011-08-10,3.95,3.95,3.75,3.75,5099,0
2011-08-11,3.8,4.05,3.55,3.75,13229,0
2011-08-12,3.9,4,3.7,4,3388,0
2011-08-15,4,4.15,3.75,3.85,1837,0
2011-08-16,3.85,3.9,3.8,3.9,1426,0
2011-08-17,4.05,4.05,3.75,3.95,1242,0
2011-08-18,3.85,4,3.75,4,2647,0
2011-08-19,3.75,3.95,3.5,3.65,7716,0
2011-08-22,3.7,3.85,3.65,3.85,2160,0
2011-08-23,3.85,3.85,3.6,3.8,3788,0
2011-08-24,3.7,3.85,3.7,3.75,1224,0
2011-08-25,3.75,3.8,3.55,3.6,4119,0
2011-08-26,3.7,3.8,3.55,3.7,3242,0
2011-08-29,3.65,3.85,3.65,3.85,1511,0
2011-08-30,3.95,3.95,3.6,3.65,1784,0
2011-08-31,3.85,3.85,3.768,3.819,3254,0
2011-09-01,3.65,3.9,3.65,3.75,2684,0
2011-09-02,3.6505,3.85,3.6505,3.7,1905,0
2011-09-06,3.65,3.7,3.1,3.55,17562,0
2011-09-07,3.75,3.75,3.6,3.75,1084,0
2011-09-08,3.75,3.8,3.5,3.6,4813,0
2011-09-09,3.6,3.7,3.5,3.7,2800,0
2011-09-12,3.5,3.6,3.5,3.5,2565,0
2011-09-13,3.75,3.75,3.5,3.55,5090,0
2011-09-14,3.75,3.75,3.5,3.5,2394,0
2011-09-15,3.5,3.6,3.5,3.6,3526,0
2011-09-16,3.55,3.8,3.55,3.8,2510,0
2011-09-19,3.8,3.8,3.5,3.6,6702,0
2011-09-20,3.6,3.65,3.35,3.35,10960,0
2011-09-21,3.5,3.5,2.85,3.05,34596,0
2011-09-22,3.05,3.1,2.95,2.95,4914,0
2011-09-23,3.15,3.2,2.95,3.05,4160,0
2011-09-26,2.95,3.1,2.55,2.95,6456,0
2011-09-27,2.95,3,2.7,3,39833,0
2011-09-28,3.1,3.1,2.9,3,1580,0
2011-09-29,3.1,3.1,2.75,2.8,2151,0
2011-09-30,2.8,3.1,2.8,3.05,1388,0
2011-10-03,3.1,3.3,2.65,3,3158,0
2011-10-04,2.7,3.05,2.7,2.8,4561,0
2011-10-05,2.8,2.85,2.55,2.85,7388,0
2011-10-06,2.95,3,2.7,3,4461,0
2011-10-07,2.8,3.05,2.8,3,750,0
2011-10-10,3,3.1,2.8,2.95,2581,0
2011-10-11,2.8,3,2.75,3,3886,0
2011-10-12,3,3,2.8,2.8,1416,0
2011-10-13,2.8,3,2.8,2.95,3559,0
2011-10-14,3.2,3.2,2.9,2.95,12552,0
2011-10-17,2.95,3.1,2.9,3.1,1074,0
2011-10-18,2.9,3.1,2.8,2.9,4282,0
2011-10-19,2.9,2.95,2.7,2.75,3444,0
2011-10-20,2.75,3,2.65,2.85,4354,0
2011-10-21,2.9,3,2.8,3,1687,0
2011-10-24,2.8,3,2.65,3,4120,0
2011-10-25,2.75,2.9,2.65,2.9,2136,0
2011-10-26,2.8,3.1,2.8,3,6340,0
2011-10-27,3,3,2.8,2.9,8154,0
2011-10-28,2.9,3,2.7,2.9,11156,0
2011-10-31,2.75,2.9,2.75,2.9,4943,0
2011-11-01,2.75,2.9,2.75,2.75,2044,0
2011-11-02,2.75,2.9,2.65,2.8,3195,0
2011-11-03,2.8,2.95,2.7,2.9,170,0
2011-11-04,2.75,2.9495,2.75,2.9495,1140,0
2011-11-07,2.9,2.9,2.75,2.9,1739,0
2011-11-08,2.75,2.85,2.65,2.75,2212,0
2011-11-09,2.65,2.85,2.5,2.8,8369,0
2011-11-10,2.85,2.85,2.7,2.8,3753,0
2011-11-11,2.75,2.8,2.65,2.8,2251,0
2011-11-14,2.65,2.9,2.6,2.85,15461,0
2011-11-15,2.75,2.85,2.6,2.85,5229,0
2011-11-16,2.75,3.1,2.75,2.9,16228,0
2011-11-17,2.9,2.9,2.7,2.8,2560,0
2011-11-18,2.75,3.05,2.7,3.05,12407,0
2011-11-21,3,3.75,2.95,3.45,16859,0
2011-11-22,3.45,3.6,3.45,3.5,14970,0
2011-11-23,3.5,4.25,3.5,3.95,48275,0
2011-11-25,3.95,4.35,3.25,4.25,40763,0
2011-11-28,4.1,4.35,3.95,4,32727,0
2011-11-29,3.9,4,3.65,3.65,4890,0
2011-11-30,3.7,3.75,3.5575,3.65,5128,0
2011-12-01,3.55,3.65,3.55,3.65,1005,0
2011-12-02,3.65,4,3.55,3.55,9494,0
2011-12-05,3.55,3.6,3.4,3.5,2537,0
2011-12-06,3.3005,3.55,3.3005,3.3025,4929,0
2011-12-07,3.25,3.5495,3.25,3.45,2892,0
2011-12-08,3.1,3.5,3.1,3.25,3851,0
2011-12-09,3.25,3.5495,3.1,3.4,3389,0
2011-12-12,3.15,3.3,3,3.25,16990,0
2011-12-13,3.3,3.3,3.2,3.25,3220,0
2011-12-14,3.15,3.2,3.05,3.1,1008,0
2011-12-15,3.15,3.3,3.1,3.25,1605,0
2011-12-16,3.3,3.48,3.05,3.48,1140,0
2011-12-19,3.4,3.4,3,3.2,4523,0
2011-12-20,3.05,3.2,2.95,3.05,4660,0
2011-12-21,3.15,3.15,3,3.05,2892,0
2011-12-22,3.375,3.375,3.008,3.055,7955,0
2011-12-23,3.15,3.2495,2.985,3.1875,10891,0
2011-12-27,3.05,3.1,2.805,2.95,35861,0
2011-12-28,2.9,2.9395,2.7,2.7485,12787,0
2011-12-29,2.7,3.1035,2.6975,2.75,19887,0
2011-12-30,2.85,3.04,2.805,2.805,13079,0
2012-01-03,2.95,3,2.8,2.85,1841,0
2012-01-04,2.8,2.935,2.755,2.8055,2577,0
2012-01-05,2.755,2.99,2.755,2.95,300,0
2012-01-06,2.85,3,2.85,3,890,0
2012-01-09,2.9,2.995,2.8085,2.985,1877,0
2012-01-10,3,3.085,2.8505,2.9,1521,0
2012-01-11,2.9,3.045,2.89,2.9,300,0
2012-01-12,2.875,3.007,2.875,2.95,3823,0
2012-01-13,2.9,3.0475,2.9,3,3848,0
2012-01-17,2.95,3.1295,2.9,3.09,9027,0
2012-01-18,3,3.15,2.909,3,2881,0
2012-01-19,3,3,2.9,3,1540,0
2012-01-20,2.9,3.1,2.755,3,3913,0
2012-01-23,2.95,3,2.905,3,833,0
2012-01-24,2.85,3,2.8,3,5360,0
2012-01-25,2.85,3,2.805,2.99,4320,0
2012-01-26,2.95,3.1,2.85,3,8056,0
2012-01-27,3.8,4.4,3.75,4,232620,0
2012-01-30,4.235,4.235,3.455,3.55,29520,0
2012-01-31,3.45,3.7,3.3605,3.5,19942,0
2012-02-01,3.5,3.735,3.35,3.695,16694,0
2012-02-02,3.6,3.735,3.455,3.645,8687,0
2012-02-03,3.675,3.675,3.3995,3.55,13867,0
2012-02-06,3.35,3.648,3.21,3.5,46053,0
2012-02-07,3.5,3.5995,3.4005,3.55,13429,0
2012-02-08,3.7,3.8,3.561,3.7945,13968,0
2012-02-09,3.8,3.8,3.55,3.75,3239,0
2012-02-10,3.7,3.75,3.45,3.55,1226,0
2012-02-13,3.45,3.6495,3.42,3.5,1374,0
2012-02-14,3.45,3.75,3.45,3.5,1820,0
2012-02-15,3.5,3.7265,3.44,3.535,5110,0
2012-02-16,3.5515,3.7,3.5515,3.7,240,0
2012-02-17,3.7,3.7,3.6,3.7,3930,0
2012-02-21,3.65,3.75,3.5,3.7,7380,0
2012-02-22,3.75,3.7995,3.75,3.799,2485,0
2012-02-23,3.8,3.95,3.75,3.949,11012,0
2012-02-24,3.75,3.95,3.65,3.75,3401,0
2012-02-27,3.75,3.8975,3.75,3.8975,2000,0
2012-02-28,3.75,3.85,3.55,3.7475,7833,0
2012-02-29,3.6,3.75,3.6,3.75,1612,0
2012-03-01,3.75,3.8945,3.5,3.525,6214,0
2012-03-02,3.55,3.675,3.525,3.6,1820,0
2012-03-05,3.625,3.747,3.5005,3.747,1130,0
2012-03-06,3.75,3.85,3.5,3.6,3666,0
2012-03-07,3.6,3.65,3.55,3.65,1261,0
2012-03-08,3.55,3.75,3.55,3.735,2000,0
2012-03-09,3.65,3.7,3.5625,3.65,4167,0
2012-03-12,3.75,3.75,3.55,3.725,7334,0
2012-03-13,3.7,3.825,3.5625,3.8,14553,0
2012-03-14,3.8,3.825,3.6025,3.658,1118,0
2012-03-15,3.6,3.8,3.555,3.8,5896,0
2012-03-16,3.8,3.825,3.65,3.65,2613,0
2012-03-19,3.8,3.825,3.53,3.6,15735,0
2012-03-20,3.74,3.74,3.55,3.55,3057,0
2012-03-21,3.6,3.9,3.565,3.8815,10549,0
2012-03-22,3.9,3.9,3.755,3.8725,877,0
2012-03-23,3.9,3.95,3.755,3.9495,7241,0
2012-03-26,3.95,3.95,3.75,3.75,3353,0
2012-03-27,3.75,3.95,3.75,3.95,11444,0
2012-03-28,3.85,3.9,3.8,3.805,5346,0
2012-03-29,3.9,3.9,3.899,3.9,1085,0
2012-03-30,3.9,4.25,3.855,4.25,17401,0
2012-04-02,4.25,4.5005,4.05,4.4,18034,0
2012-04-03,4.55,4.55,4.1,4.25,10370,0
2012-04-04,4.3,4.505,3.95,4.15,11351,0
2012-04-05,4.05,4.45,4.05,4.3895,5201,0
2012-04-09,4.1,4.6,4.05,4.6,20154,0
2012-04-10,4.55,4.55,4.165,4.4,6120,0
2012-04-11,4.5,4.95,4.35,4.65,33669,0
2012-04-12,4.6,4.65,4.6,4.65,5261,0
2012-04-13,4.55,5.35,4.25,4.95,34131,0
2012-04-16,5,5.2,4.75,4.9,13774,0
2012-04-17,4.9,5.2,4.85,5.1,5335,0
2012-04-18,5.1,5.171,5,5.05,5807,0
2012-04-19,5,5.1,4.95,5.05,3973,0
2012-04-20,4.85,5,4.65,4.9995,12770,0
2012-04-23,5,5.15,4.995,5.15,20328,0
2012-04-24,5.05,5.15,4.954,5.1,4779,0
2012-04-25,5.05,5.05,4.8535,5,7409,0
2012-04-26,5.05,5.1,4.8505,4.9,6085,0
2012-04-27,4.9,4.95,4.755,4.95,2628,0
2012-04-30,4.8,4.9,4.75,4.9,10600,0
2012-05-01,4.9,4.95,4.65,4.74,2622,0
2012-05-02,4.7,4.95,4.7,4.9,5708,0
2012-05-03,4.85,4.85,4.65,4.8,2530,0
2012-05-04,4.8,4.8,4.5505,4.75,3718,0
2012-05-07,5.2,6.35,5.1995,5.705,205901,0
2012-05-08,5.85,5.95,5.35,5.9,50400,0
2012-05-09,5.95,6.3,5.5,6.25,43387,0
2012-05-10,6.3,6.7,6.1,6.4995,40308,0
2012-05-11,6.5,6.65,6,6.3,26890,0
2012-05-14,6.35,6.45,5.85,6.35,25426,0
2012-05-15,6.25,6.5,5.9,6.3,29826,0
2012-05-16,6.05,6.3,5.85,6.2,11118,0
2012-05-17,6.05,6.1,5.7,5.7,11886,0
2012-05-18,5.55,5.8,5.55,5.7,19531,0
2012-05-21,5.8,5.95,5.5,5.7995,7617,0
2012-05-22,5.65,5.75,5.55,5.7,10410,0
2012-05-23,5.7,5.7495,5.45,5.45,23104,0
2012-05-24,5.4,5.7,5.4,5.65,4688,0
2012-05-25,5.45,5.7,5.3,5.3,30320,0
2012-05-29,5.2,5.45,5.05,5.2,17129,0
2012-05-30,5.25,5.25,5.05,5.15,8873,0
2012-05-31,5.15,5.35,5,5.35,19848,0
2012-06-01,5.25,5.3,5.05,5.1,3909,0
2012-06-04,5.05,5.4005,5.0495,5.4,14584,0
2012-06-05,5.6,5.6,5.25,5.3,2351,0
2012-06-06,5.1,5.5,5.1,5.25,6190,0
2012-06-07,5.2,5.7,5.15,5.7,8033,0
2012-06-08,5.7,5.75,5.6,5.6,8191,0
2012-06-11,5.75,5.755,5.25,5.35,10588,0
2012-06-12,5.4,5.6,5.25,5.345,7627,0
2012-06-13,5.25,5.55,5.25,5.35,2279,0
2012-06-14,5.35,5.5,5.35,5.4,1550,0
2012-06-15,5.4,5.5,5.35,5.4,5821,0
2012-06-18,5.3,5.6,5.3,5.45,3515,0
2012-06-19,5.6,5.9,5.055,5.25,33785,0
2012-06-20,5.35,5.55,5,5.3,6360,0
2012-06-21,5.45,5.55,5.1,5.3,1670,0
2012-06-22,5.65,5.65,5.15,5.35,6730,0
2012-06-25,5.45,5.7,5.45,5.5,9008,0
2012-06-26,5.6,5.75,5.5995,5.7,1990,0
2012-06-27,5.65,5.7,5.6495,5.7,5071,0
2012-06-28,5.7,5.7,5.3,5.65,3678,0
2012-06-29,5.55,5.7,5.4,5.4,4657,0
2012-07-02,5.45,5.65,5.45,5.5,1696,0
2012-07-03,5.1,5.5,5.1,5.2005,2148,0
2012-07-05,5.15,5.6,5.15,5.3,9826,0
2012-07-06,5.4,5.7,5.4,5.65,7913,0
2012-07-09,5.7,5.75,5.55,5.55,21594,0
2012-07-10,5.6,5.65,5.43,5.45,3206,0
2012-07-11,5.55,5.7,5.45,5.6,1881,0
2012-07-12,5.55,5.7,5.5,5.7,6673,0
2012-07-13,5.7,5.7,5.35,5.6,24240,0
2012-07-16,5.7,5.7,5.4,5.4,4880,0
2012-07-17,5.6,5.6,5.35,5.5,3272,0
2012-07-18,5.4,5.65,5.4,5.6,4004,0
2012-07-19,5.6,6.3,5.6,6.15,36275,0
2012-07-20,5.8,6,5.75,5.8,15052,0
2012-07-23,5.75,5.85,5.4,5.7,4939,0
2012-07-24,5.6,5.65,5.405,5.55,5881,0
2012-07-25,5.75,6.05,5.55,6,11327,0
2012-07-26,5.9,5.9,5.625,5.85,7818,0
2012-07-27,5.9,6.1445,5.9,6,6285,0
2012-07-30,6.3,6.45,5.9505,6.0555,8576,0
2012-07-31,6.25,6.35,6.05,6.15,22423,0
2012-08-01,6.35,6.35,6.11,6.2,9504,0
2012-08-02,6.1,6.25,5.95,6.25,8218,0
2012-08-03,6.25,6.3,6,6.25,15392,0
2012-08-06,6.25,6.3,6.1005,6.2,5129,0
2012-08-07,6.15,6.34,6.15,6.2,7555,0
2012-08-08,6.25,6.35,6.05,6.2,13569,0
2012-08-09,6.15,6.15,5.79,6.15,4860,0
2012-08-10,5.7,6.1,5.7,6.1,9866,0
2012-08-13,6.05,6.05,5.65,5.8,10257,0
2012-08-14,5.95,6.2,5.85,6.2,9506,0
2012-08-15,6.05,6.25,5.9,6.1,10754,0
2012-08-16,6.2,6.25,6,6.2,8860,0
2012-08-17,6,6.3,5.95,6.25,11578,0
2012-08-20,6.25,6.4,5.95,6.1,105841,0
2012-08-21,6.2,6.25,5.4,6,27738,0
2012-08-22,6,6,5.75,5.9,9229,0
2012-08-23,6.05,6.05,5.5,5.85,9694,0
2012-08-24,5.7,5.9,5.6165,5.75,7308,0
2012-08-27,5.65,5.95,5.65,5.816,9818,0
2012-08-28,5.95,6.25,5.7555,5.9,12507,0
2012-08-29,5.85,6,5.85,6,9722,0
2012-08-30,5.9,6.25,5.85,6.2,4876,0
2012-08-31,6.05,6.25,6.05,6.2,3339,0
2012-09-04,6.2,6.25,5.75,6.05,8121,0
2012-09-05,6.15,6.25,5.75,6.2,6999,0
2012-09-06,6.25,6.25,6.1,6.2,23448,0
2012-09-07,6.05,6.1,5.85,5.95,13282,0
2012-09-10,5.85,6.15,5.85,6.05,4300,0
2012-09-11,6,6.15,5.85,6,7659,0
2012-09-12,5.9,6.15,5.9,6.05,1840,0
2012-09-13,6.15,6.15,5.905,6.0585,5064,0
2012-09-14,6.1,6.1,5.9,6,11647,0
2012-09-17,6.1,6.2,6,6.05,7420,0
2012-09-18,6,6.2,5.8,5.9,8983,0
2012-09-19,5.85,6,5.8085,5.95,5056,0
2012-09-20,6,6,5.5495,5.75,13276,0
2012-09-21,5.7,6,5.6505,6,12409,0
2012-09-24,5.9,5.95,5.65,5.8,4125,0
2012-09-25,6,6,5.6,5.75,11799,0
2012-09-26,5.9,5.9,5.794,5.8,4033,0
2012-09-27,5.85,6,5.75,5.85,3811,0
2012-09-28,4.9,5.45,4.4025,4.885,88913,0
2012-10-01,4.7,4.925,4.66,4.7445,20591,0
2012-10-02,4.7155,4.9,4.69,4.7455,9757,0
2012-10-03,4.75,4.75,4,4.25,47185,0
2012-10-04,4.2475,4.4,4.0675,4.0805,14468,0
2012-10-05,4.24,4.4215,4.05,4.3,8678,0
2012-10-08,4.1505,4.3,4.1495,4.2995,4907,0
2012-10-09,4.15,4.2,4.065,4.1,14587,0
2012-10-10,4.3,4.35,4.1,4.1,5280,0
2012-10-11,4.2,4.25,4.05,4.074,4119,0
2012-10-12,4.05,4.25,4,4.2,5908,0
2012-10-15,4.25,4.3,4.1,4.212,5131,0
2012-10-16,4.25,4.4,4.25,4.295,12947,0
2012-10-17,4.2,4.35,4.059,4.35,4170,0
2012-10-18,4.35,4.55,4.35,4.5,8345,0
2012-10-19,4.5,4.6,4.3095,4.5,13669,0
2012-10-22,4.5,4.5,4.3655,4.3655,990,0
2012-10-23,4.4,4.4005,4.0655,4.15,8951,0
2012-10-24,4.1,4.25,4.0605,4.0615,6931,0
2012-10-25,4.25,4.4,4.07,4.3,3605,0
2012-10-26,4.25,4.2505,4.25,4.25,140,0
2012-10-31,4.2,4.5,4.061,4.5,4273,0
2012-11-01,4.5,4.5,4.1,4.3,875022,0
2012-11-02,4.45,4.45,4.2,4.25,2148,0
2012-11-05,4.25,4.25,3.925,4.15,6934,0
2012-11-06,4.325,4.8,4.325,4.35,23293,0
2012-11-07,4.31,4.5285,4.31,4.355,4083,0
2012-11-08,4.5,4.5,4.314,4.5,2664,0
2012-11-09,4.5005,4.55,4.3005,4.4495,3726,0
2012-11-12,4.35,4.55,4.15,4.325,15335,0
2012-11-13,4.5,4.545,4.3,4.35,2068,0
2012-11-14,3.8,3.95,3.655,3.8,57525,0
2012-11-15,3.4,3.75,3.4,3.575,5812,0
2012-11-16,3.55,3.6,3.55,3.55,2400,0
2012-11-19,3.6,3.6,3.4,3.45,16129,0
2012-11-20,3.45,3.455,3.3,3.45,33067,0
2012-11-21,3.4425,3.5,3.3,3.4995,16615,0
2012-11-23,3.85,4.22,3.7495,4.1,32808,0
2012-11-26,4.1,4.1,3.8995,4,6465,0
2012-11-27,4,4.1,3.6,3.9995,12385,0
2012-11-28,3.9995,4,3.601,3.9995,5837,0
2012-11-29,3.9575,4.1,3.8225,4.1,4865,0
2012-11-30,4.2,4.25,4.1,4.25,10211,0
2012-12-03,4.25,4.25,4,4.25,3740,0
2012-12-04,4.1,4.25,4.1,4.2,2369,0
2012-12-05,4.2005,4.2005,4.05,4.05,6602,0
2012-12-06,4.05,4.186,4,4.05,3052,0
2012-12-07,4.025,4.24,4.025,4.2,2135,0
2012-12-10,4.05,4.25,4.05,4.25,4628,0
2012-12-11,4.305,4.45,4.1995,4.3,36305,0
2012-12-12,4.2,4.275,4.15,4.25,1705,0
2012-12-13,4.1055,4.169,4.031,4.0445,2767,0
2012-12-14,4.05,4.1,3.9,4,5615,0
2012-12-17,3.9005,4,3.85,3.985,2232,0
2012-12-18,3.85,4.1005,3.85,4,3908,0
2012-12-19,4.05,4.15,3.6,3.75,10628,0
2012-12-20,3.9,3.961,3.76,3.7605,730,0
2012-12-21,3.9,3.95,3.6155,3.777,3294,0
2012-12-24,3.7,3.899,3.57,3.75,5822,0
2012-12-26,3.9,3.9,3.566,3.6935,790,0
2012-12-27,3.6,3.75,3.5995,3.7,96023,0
2012-12-28,3.6,4.3,3.6,4.0545,30120,0
2012-12-31,4.145,4.65,4.145,4.5,20020,0
2013-01-02,4.5005,4.6,4.4,4.484,6338,0
2013-01-03,4.4,4.55,4.2105,4.5,2398,0
2013-01-04,4.45,4.495,4.3995,4.495,1699,0
2013-01-07,4.45,4.5,4.4005,4.5,2633,0
2013-01-08,4.35,4.384,4.25,4.3,763,0
2013-01-09,4.4,4.5,4.35,4.5,2715,0
2013-01-10,4.4,4.6,4.4,4.6,4905,0
2013-01-11,4.6005,4.6005,4.4,4.584,5693,0
2013-01-14,4.5,4.5,4.45,4.4505,420,0
2013-01-15,4.45,4.5,4.4,4.5,955,0
2013-01-16,4.4355,4.5525,4.4,4.5495,3934,0
2013-01-17,4.485,4.65,4.25,4.474,4383,0
2013-01-18,4.6,4.6,4.47,4.5895,348,0
2013-01-22,4.5,4.65,4.4995,4.5,2474,0
2013-01-23,4.65,4.65,4.3645,4.4,6026,0
2013-01-24,4.55,4.5995,4.3005,4.5,1009,0
2013-01-25,4.3505,4.4995,4.261,4.454,2529,0
2013-01-28,4.3,4.5,4.3,4.5,2460,0
2013-01-29,4.5,4.5,4.3505,4.4,2102,0
2013-01-30,4.369,4.45,4.26,4.26,3095,0
2013-01-31,4.55,4.55,4.251,4.3,4562,0
2013-02-01,4.35,4.5,4.35,4.4925,2543,0
2013-02-04,4.35,4.45,4.3,4.35,1760,0
2013-02-05,4.3505,4.4495,4.3,4.3,845,0
2013-02-06,4.3,4.35,4.3,4.3,2724,0
2013-02-07,4.3,4.5,4.3,4.403,1916,0
2013-02-08,4.3475,4.3475,4.255,4.3335,2505,0
2013-02-11,4.4,4.4495,4.25,4.402,1235,0
2013-02-12,4.5,4.6995,4.325,4.375,15067,0
2013-02-13,4.3505,4.4,4.3505,4.4,1744,0
2013-02-14,4.4005,4.5,4.26,4.5,2587,0
2013-02-15,4.65,4.65,4.35,4.35,1332,0
2013-02-19,4.352,4.4995,4.3125,4.4,1348,0
2013-02-20,4.4,4.4,4.25,4.3,10058,0
2013-02-21,4.3,4.3,4.25,4.25,24149,0
2013-02-22,4.25,4.449,4.25,4.3005,2658,0
2013-02-25,4.45,4.45,3.85,4.2495,8341,0
2013-02-26,4.15,4.15,3.9105,4.1435,6246,0
2013-02-27,4,4.5,3.715,3.994,22087,0
2013-02-28,4,4.3175,4,4.3175,1774,0
2013-03-01,4.24,4.2495,4.1,4.2,8908,0
2013-03-04,4.25,4.25,4,4.15,3036,0
2013-03-05,4.05,4.228,4,4.15,2324,0
2013-03-06,4,4.35,4,4.35,2470,0
2013-03-07,4.35,4.39,4.35,4.35,480,0
2013-03-08,4.4,4.4495,4.3495,4.4,6341,0
2013-03-11,4.5,4.5,4.3495,4.453,4151,0
2013-03-12,4.5,4.5,4.01,4.35,481,0
2013-03-13,4.1,4.45,4.1,4.35,4720,0
2013-03-14,4.35,4.381,4.15,4.3505,6361,0
2013-03-15,4.65,4.8,4.46,4.557,19303,0
2013-03-18,3.713,4.4665,3.55,4.23,12019,0
2013-03-19,4.3,4.35,4.1,4.35,544,0
2013-03-20,4.35,4.35,4.05,4.2,734,0
2013-03-21,4.2,4.3,4.2,4.3,530,0
2013-03-22,4.225,4.3,4.15,4.1505,1180,0
2013-03-25,4.1,4.25,3.9,4.15,4738,0
2013-03-26,4.15,4.15,4,4.05,3177,0
2013-03-27,4.1,4.1,4.1,4.1,129,0
2013-03-28,4.1005,4.191,4.01,4.191,1162,0
2013-04-02,4.1,4.1,3.95,3.95,2892,0
2013-04-03,3.95,4.2,3.95,4.2,2967,0
2013-04-04,4.15,4.15,3.75,3.985,1751,0
2013-04-05,3.9995,3.9995,3.95,3.95,1000,0
2013-04-08,3.95,3.95,3.8,3.9,5283,0
2013-04-09,3.75,4,3.75,3.8005,2454,0
2013-04-10,3.8,3.874,3.8,3.85,5287,0
2013-04-11,3.9,4,3.8995,4,1664,0
2013-04-12,4,4,3.8,3.922,630,0
2013-04-15,3.8,4,3.8,3.9005,1070,0
2013-04-16,3.95,3.95,3.95,3.95,220,0
2013-04-17,3.8,4,3.74,3.99,4155,0
2013-04-18,3.8415,4.15,3.73,3.801,1560,0
2013-04-19,3.9,3.9505,3.75,3.75,1266,0
2013-04-22,4.05,4.2,4,4.2,7994,0
2013-04-23,4.1,4.2495,4.1,4.1,6172,0
2013-04-24,4.1,4.144,3.8335,4,1553,0
2013-04-25,4,4.25,3.9,4.1,290,0
2013-04-26,4.2,4.2,3.9,4,232,0
2013-04-29,4,4.05,3.75,3.9995,3410,0
2013-04-30,4,4.05,3.8,3.95,3643,0
2013-05-01,3.86,4.1,3.8,3.9835,653,0
2013-05-02,3.9495,3.9495,3.9495,3.9495,300,0
2013-05-03,3.85,3.965,3.7495,3.75,5776,0
2013-05-06,3.7505,3.9255,3.75,3.75,1070,0
2013-05-07,3.9635,3.9635,3.725,3.7505,1570,0
2013-05-08,3.9,3.9,3.82,3.9,4500,0
2013-05-09,3.85,3.85,3.75,3.75,5980,0
2013-05-10,3.9,3.9,3.6505,3.6505,1905,0
2013-05-13,3.75,3.75,3.6505,3.6505,1840,0
2013-05-14,3.65,3.85,3.55,3.85,12017,0
2013-05-15,3.9,4,3.85,3.85,1910,0
2013-05-16,3.85,3.85,3.675,3.675,3388,0
2013-05-17,3.7,4,3.7,3.7,950,0
2013-05-20,3.95,4,3.7,3.85,9818,0
2013-05-21,3.95,3.95,3.75,3.75,815,0
2013-05-22,3.8,4,3.7005,3.9,8187,0
2013-05-23,4,4,3.75,3.9995,5920,0
2013-05-24,4,4.2,3.95,4.2,19255,0
2013-05-28,4.2,4.35,4,4,29104,0
2013-05-29,4.1,4.15,4,4.05,9870,0
2013-05-30,4.25,4.25,3.905,3.9505,1650,0
2013-05-31,3.85,3.85,3.75,3.85,7526,0
2013-06-03,3.81,3.811,3.7525,3.753,2358,0
2013-06-04,3.8,3.85,3.655,3.7,11162,0
2013-06-05,3.7,3.7995,3.603,3.7995,2838,0
2013-06-06,3.705,3.8,3.61,3.8,1363,0
2013-06-07,3.65,3.9,3.65,3.75,4411,0
2013-06-10,3.85,3.8975,3.7,3.8975,742,0
2013-06-11,3.95,4,3.656,3.725,6475,0
2013-06-12,3.8995,4,3.627,4,3660,0
2013-06-13,3.85,3.95,3.605,3.9475,4965,0
2013-06-14,3.8995,3.8995,3.675,3.85,2060,0
2013-06-17,3.95,3.95,3.6,3.8645,2798,0
2013-06-18,3.75,3.8,3.65,3.8,280,0
2013-06-19,3.7,3.795,3.662,3.75,1894,0
2013-06-20,3.6505,3.808,3.6505,3.77,2380,0
2013-06-21,3.65,3.75,3.65,3.75,7218,0
2013-06-24,3.65,3.7215,3.5375,3.6,7517,0
2013-06-25,3.6,3.645,3.5,3.5,3977,0
2013-06-26,3.5,3.5,3.5,3.5,1604,0
2013-06-27,3.5495,3.5495,3.4,3.5,10867,0
2013-06-28,3.6,3.6665,3.401,3.501,3310,0
2013-07-01,3.5,3.547,3.4505,3.495,5727,0
2013-07-02,3.5,3.5,3.4505,3.4995,1475,0
2013-07-03,3.485,3.5005,3.485,3.5,4440,0
2013-07-05,3.35,3.405,3.03,3.405,8316,0
2013-07-08,3.5,3.5,3.3,3.3005,3380,0
2013-07-09,3.3,3.35,3.15,3.2005,8361,0
2013-07-10,3.35,3.5,3.25,3.35,2866,0
2013-07-11,3.323,3.3505,3.323,3.3505,1385,0
2013-07-12,3.35,3.35,3.3,3.35,2026,0
2013-07-15,3.2,3.35,3.16,3.35,3698,0
2013-07-16,3.35,3.35,3.1,3.2,5327,0
2013-07-17,3.2995,3.35,3.1505,3.3495,2480,0
2013-07-18,3.25,3.5,3.2005,3.4895,5094,0
2013-07-19,3.5,3.5005,3.3,3.415,3669,0
2013-07-22,3.5,3.5,3.3,3.45,3276,0
2013-07-23,3.5,3.5505,3.3005,3.549,1597,0
2013-07-24,3.6,3.6,3.4995,3.4995,592,0
2013-07-25,3.4,3.4,3.3005,3.35,3760,0
2013-07-26,3.55,3.6,3.3,3.4995,5069,0
2013-07-29,3.55,3.6,3.4995,3.4995,284,0
2013-07-30,3.45,3.45,3.4215,3.45,1500,0
2013-07-31,3.35,3.45,3.35,3.45,2587,0
2013-08-01,3.35,3.45,3.35,3.45,1446,0
2013-08-02,3.355,3.5,3.355,3.462,1180,0
2013-08-05,3.55,3.605,3.45,3.4515,1394,0
2013-08-06,3.49,3.49,3.4,3.451,627,0
2013-08-07,3.5,3.5,3.416,3.45,922,0
2013-08-08,3.4,3.45,3.386,3.45,2080,0
2013-08-09,3.35,3.5,3.3,3.5,5126,0
2013-08-12,3.374,3.5,3.374,3.5,850,0
2013-08-13,3.5,3.5,3.35,3.35,3150,0
2013-08-14,3.4,3.45,3.3255,3.45,118,0
2013-08-15,3.416,3.482,3.416,3.4735,440,0
2013-08-16,3.4,3.4975,3.4,3.474,1077,0
2013-08-19,3.474,3.474,3.35,3.4,4553,0
2013-08-20,3.35,3.497,3.25,3.4,5000,0
2013-08-21,3.3505,3.4965,3.35,3.4965,785,0
2013-08-22,3.4,3.4965,3.4,3.494,1728,0
2013-08-23,3.5,3.5,3.4755,3.4995,895,0
2013-08-26,3.475,4.9,3.252,4.645,124960,0
2013-08-27,4.25,4.3975,3.75,4,33008,0
2013-08-28,3.85,4.5,3.85,4.15,11522,0
2013-08-29,4.4,4.4,4,4.2,9537,0
2013-08-30,4.25,4.25,3.7525,3.997,14905,0
2013-09-03,4.6,4.6,3.9,3.9,5140,0
2013-09-04,3.95,4.1,3.8,4,2865,0
2013-09-05,4.05,4.05,3.8,3.9,3731,0
2013-09-06,4,4,3.8495,3.9305,3536,0
2013-09-09,4.25,4.3475,4,4.06,10932,0
2013-09-10,4.18,4.18,3.7,4.0395,5715,0
2013-09-11,4.05,4.05,3.7,3.8895,9217,0
2013-09-12,3.8005,3.95,3.6505,3.9,1808,0
2013-09-13,3.8,3.95,3.6525,3.93,4628,0
2013-09-16,3.99,3.99,3.6615,3.85,2083,0
2013-09-17,3.887,3.94,3.7265,3.8,2363,0
2013-09-18,3.95,3.9895,3.751,3.7775,549,0
2013-09-19,3.85,3.8995,3.7625,3.8995,1514,0
2013-09-20,3.8,3.9,3.65,3.85,4058,0
2013-09-23,3.75,3.87,3.701,3.85,512,0
2013-09-24,3.8,3.85,3.7,3.75,680,0
2013-09-25,3.7005,3.8695,3.6505,3.84,830,0
2013-09-26,3.85,3.85,3.8,3.85,1060,0
2013-09-27,3.75,3.8,3.75,3.8,1534,0
2013-09-30,3.85,3.85,3.6,3.85,1900,0
2013-10-01,3.75,3.8,3.25,3.5,22160,0
2013-10-02,3.5,3.5,3.35,3.45,9400,0
2013-10-03,3.5,3.5,3.35,3.45,4240,0
2013-10-04,3.5,3.5,3.3,3.35,5420,0
2013-10-07,3.25,3.45,3.25,3.3,11920,0
2013-10-08,3.25,3.35,3.15,3.2,15860,0
2013-10-09,3.2,3.3,3.15,3.3,12081,0
2013-10-10,3.3,3.3,3.25,3.3,3832,0
2013-10-11,3.399,3.399,3.3055,3.399,510,0
2013-10-14,3.25,3.35,3.25,3.35,154,0
2013-10-15,5.2,6.15,4.25,4.85,338410,0
2013-10-16,5.15,6.65,4.85,6.3,273000,0
2013-10-17,6.45,6.9,5.6,5.75,183700,0
2013-10-18,6,6.3,5.85,6.1,118460,0
2013-10-21,6.5,8.7,6.25,8.15,540800,0
2013-10-22,8.25,8.5,7.55,8.15,124040,0
2013-10-23,8.5,8.65,7.65,7.75,106173,0
2013-10-24,8.05,8.25,7.4,7.4,61160,0
2013-10-25,7.55,7.75,7.35,7.501,31613,0
2013-10-28,7.7,7.85,7.45,7.45,37840,0
2013-10-29,7.45,7.75,7.45,7.55,20060,0
2013-10-30,7.7,7.7,6.75,7.3,47760,0
2013-10-31,7.15,7.35,6.645,7,32847,0
2013-11-01,6.8,6.85,6.55,6.7,18865,0
2013-11-04,6.7,7,6.6,7,30126,0
2013-11-05,7.05,7.05,6.75,6.9,22300,0
2013-11-06,6.95,7.1,6.85,7,17840,0
2013-11-07,7,7.1,6.85,6.85,11400,0
2013-11-08,6.85,7.2,6.85,7.05,28400,0
2013-11-11,7.25,8.15,7.2,7.6,115700,0
2013-11-12,8,8.35,7.45,7.6,72100,0
2013-11-13,7.75,8,7.5,7.55,31400,0
2013-11-14,7.35,7.65,7.25,7.5,17767,0
2013-11-15,8.15,8.3,7.25,7.75,75220,0
2013-11-18,8,8,7.15,7.35,87840,0
2013-11-19,7.55,7.75,6.9,7,25558,0
2013-11-20,6.6,6.75,6.25,6.5,88560,0
2013-11-21,6.25,6.6,6.15,6.2,35420,0
2013-11-22,6.25,7,6.2,6.225,57319,0
2013-11-25,6.35,6.75,6.2,6.4,57360,0
2013-11-26,6.3,6.75,6.3,6.75,33000,0
2013-11-27,6.95,7.15,6.7,7,34940,0
2013-11-29,7.15,7.15,6.805,7.05,9888,0
2013-12-02,7.3,7.75,6.9,6.9,55080,0
2013-12-03,6.95,7.15,6.75,6.9,16973,0
2013-12-04,7,7.1,6.75,6.75,15160,0
2013-12-05,6.85,7.05,6.75,6.85,17800,0
2013-12-06,7,7.15,6.95,6.95,12600,0
2013-12-09,6.9,7.35,6.85,7.1,42507,0
2013-12-10,7.7,8.15,7.25,7.85,137520,0
2013-12-11,8,10.95,7.9,10.75,820805,0
2013-12-12,10.55,10.7,9,9.4,350300,0
2013-12-13,9.45,9.95,8.85,9.1,91640,0
2013-12-16,9.2,13.65,9.05,12,549640,0
2013-12-17,11.65,11.85,10.7,11.4,162520,0
2013-12-18,11.4,13.1,10.95,12.85,156220,0
2013-12-19,13.1,16.2,13.1,15.5,462680,0
2013-12-20,15.4,16.6,14,15.25,228980,0
2013-12-23,15.5,16.45,15.2,15.4,98940,0
2013-12-24,15.4,16,15.35,15.7,46253,0
2013-12-26,15.85,15.9,14.5,15.05,81080,0
2013-12-27,15.05,15.35,13.25,14.6,140100,0
2013-12-30,14.8,14.8,13.75,13.95,44160,0
2013-12-31,13.9,14.45,13.8,14.15,26680,0
2014-01-02,14.15,14.35,13,13.25,60446,0
2014-01-03,13.15,13.622,12.3,13.15,52093,0
2014-01-06,13.45,15,13.25,14.75,105680,0
2014-01-07,14.3,14.7,13.75,14.6,57420,0
2014-01-08,14.55,16.25,14.4,15.6,115680,0
2014-01-09,15.75,16,14.75,15.15,63180,0
2014-01-10,15.45,15.55,14.5,14.6,43880,0
2014-01-13,14.45,15,13.5,13.9,70280,0
2014-01-14,14.2,15.05,14.05,14.95,48433,0
2014-01-15,15.1,18.5,15.1,17.9,317820,0
2014-01-16,18.35,19.3,16.6,19.05,163497,0
2014-01-17,19.05,19.65,18.05,18.5,138560,0
2014-01-21,18.6,18.9,17.95,18.7,58120,0
2014-01-22,18.8,19.85,17.75,18.8,70900,0
2014-01-23,18.8,19.25,18.15,18.55,41180,0
2014-01-24,18.55,18.85,16,16.35,124790,0
2014-01-27,15.8,16.45,13.1,15.05,158280,0
2014-01-28,14.75,15.35,14.25,14.6,45400,0
2014-01-29,15.65,20.25,15.65,18.35,592700,0
2014-01-30,18.1,18.65,16.5,17.5,163160,0
2014-01-31,16.75,17.3,16.5,16.75,50300,0
2014-02-03,16.75,16.949,15.75,16.15,76390,0
2014-02-04,16.25,16.4,15.55,15.95,33559,0
2014-02-05,15.9,16.27,14.8,15.2,71226,0
2014-02-06,15.45,16.55,15.1,16.3,59345,0
2014-02-07,16.5,17.25,15.85,16.05,59751,0
2014-02-10,16.05,16.749,15.6,15.8,39483,0
2014-02-11,15.75,15.95,15.25,15.4,35147,0
2014-02-12,15.45,16.2,15.25,15.45,22780,0
2014-02-13,15.45,16.05,15.2,16,30456,0
2014-02-14,16.15,16.2,15.25,15.35,57027,0
2014-02-18,13.25,14.7,11.7,14.7,282925,0
2014-02-19,14.45,14.9,13.475,13.65,58477,0
2014-02-20,13.7,14.05,12.95,13.95,40347,0
2014-02-21,13.85,13.9,13.25,13.5,37231,0
2014-02-24,13.8,14.6,13.25,14.2,60878,0
2014-02-25,14.2,14.2,12.2,12.8,100212,0
2014-02-26,13.2,14.25,12.95,13.2,65722,0
2014-02-27,13,13.485,12.6,13.2,38780,0
2014-02-28,13.1,13.795,13,13.35,51398,0
2014-03-03,12.6,13.15,12.5,12.85,22670,0
2014-03-04,13.05,13.55,12.55,12.8,39621,0
2014-03-05,12.75,13.4,12.75,13.2,14497,0
2014-03-06,13.2,13.2,12.65,12.7,26919,0
2014-03-07,12.65,13.15,12.55,12.85,22120,0
2014-03-10,12.65,12.75,12.15,12.35,29501,0
2014-03-11,12.15,12.273,10.75,11.15,85616,0
2014-03-12,11.25,12.75,10.85,11.85,36637,0
2014-03-13,11.9,11.9,11,11.25,21832,0
2014-03-14,10.85,11.25,10.85,11,13294,0
2014-03-17,11.25,11.7,10.75,11.55,16852,0
2014-03-18,11.05,12.05,10.75,12.05,42007,0
2014-03-19,11.45,12.093,11.3,11.45,12038,0
2014-03-20,11.4,12,11.3,11.3,12805,0
2014-03-21,11.3,11.3,10.85,10.9,12712,0
2014-03-24,10.9,11.802,10.9,11.3,29718,0
2014-03-25,11.35,11.9,11.3,11.7,23856,0
2014-03-26,11.7,12.25,11.6,12.05,20240,0
2014-03-27,12.05,12.05,11.35,11.4,19790,0
2014-03-28,11.65,12.15,11.3,12.1,17853,0
2014-03-31,12.05,12.15,11.4,11.75,6438,0
2014-04-01,11.7,12.01,11.6,11.9,6907,0
2014-04-02,12,13.25,12,12.8,40857,0
2014-04-03,12.8,13.75,12.25,13.5,48892,0
2014-04-04,13.75,14.85,13.5,13.65,73943,0
2014-04-07,13.4,13.749,12.55,12.8,55884,0
2014-04-08,12.75,13.4,12.55,13.15,10788,0
2014-04-09,13.4,14.6,13.3,14.1,26709,0
2014-04-10,14.15,14.35,13.35,13.55,11493,0
2014-04-11,13.45,13.849,13,13,8913,0
2014-04-14,13.1,13.789,13.05,13.6,10949,0
2014-04-15,13.5,13.5,12.75,13.1,20731,0
2014-04-16,13.35,13.65,13,13.15,8796,0
2014-04-17,12.95,13.64,12.95,13.2,19832,0
2014-04-21,13,13.7,13,13.45,11164,0
2014-04-22,13.15,13.65,12.9,13.4,10368,0
2014-04-23,13.25,13.52,13.1,13.4,5356,0
2014-04-24,13.5,13.5,12.8,12.8,7591,0
2014-04-25,12.85,13.05,12.55,12.6,19995,0
2014-04-28,12.8,12.8,10.8,11.2,35019,0
2014-04-29,11.2,11.2,10.05,10.4,33123,0
2014-04-30,10.2,10.6,10.2,10.6,10077,0
2014-05-01,10.5,11.2,10.35,11.05,21723,0
2014-05-02,11.1,12.5,11.1,12.35,24787,0
2014-05-05,12.25,12.75,11.85,12.7,11664,0
2014-05-06,12.75,12.75,11.794,11.9,9657,0
2014-05-07,11.95,11.95,11.25,11.5,9557,0
2014-05-08,11.35,11.95,11.1,11.1,11617,0
2014-05-09,11.1,11.45,11,11.45,6143,0
2014-05-12,11.5,11.6,11.15,11.25,7870,0
2014-05-13,11.15,11.5,11.05,11.35,4673,0
2014-05-14,11.35,11.6,11.25,11.55,8225,0
2014-05-15,11,11.55,10.1,11.55,43374,0
2014-05-16,11.6,12.05,11.255,12.05,14152,0
2014-05-19,12.05,13.017,12,12.8,20493,0
2014-05-20,12.6,13.099,12.3,13,10475,0
2014-05-21,13,13,12.05,12.2,12673,0
2014-05-22,12,12.05,11.6,11.8,12392,0
2014-05-23,12,12.2,11.7,11.7,4858,0
2014-05-27,11.65,11.7,11.2,11.3,14500,0
2014-05-28,11.2,11.4,10.9,11.2,10242,0
2014-05-29,15.25,22.95,14.45,15.8,1980786,0
2014-05-30,16.5,16.95,14.25,14.6,279490,0
2014-06-02,14.6,14.6,13.6,13.9,60299,0
2014-06-03,13.95,16.15,13.1,15.45,164509,0
2014-06-04,15.45,16.6,14.9,15.7,72119,0
2014-06-05,15.75,16.3,15.35,15.4,31623,0
2014-06-06,15.55,15.55,14.5,15.05,32174,0
2014-06-09,15.05,15.39,14.75,14.9,28185,0
2014-06-10,15.2,15.25,14.65,15.2,13280,0
2014-06-11,14.85,14.95,14,14.05,70660,0
2014-06-12,14.05,14.6,13.85,14.15,22399,0
2014-06-13,13.95,14.45,13.85,14.25,15216,0
2014-06-16,14.05,14.75,14.05,14.45,16725,0
2014-06-17,14.65,15.5,14.6,15.4,64821,0
2014-06-18,15.6,15.6,15.05,15.6,16309,0
2014-06-19,15.6,16,15.6,16,27870,0
2014-06-20,16.25,16.75,15.8,16.45,21750,0
2014-06-23,16.745,16.745,16,16.65,10766,0
2014-06-24,16.6,16.7,15.4,15.65,15011,0
2014-06-25,15.6,16.05,14.9,15.7,30735,0
2014-06-26,15.75,16.658,15.7,16.2,20114,0
2014-06-27,16.1,16.519,15.85,16.4,27808,0
2014-06-30,16.4,16.4,15.6,15.9,11952,0
2014-07-01,16.15,16.15,15.6,15.75,5918,0
2014-07-02,15.6,15.9,15.35,15.35,8700,0
2014-07-03,15.4,15.7,15.35,15.4,6786,0
2014-07-07,15.35,15.555,15,15.1,18687,0
2014-07-08,15.069,15.069,14.35,14.55,19215,0
2014-07-09,14.8,15.35,14.4,15.3,7358,0
2014-07-10,15.25,15.25,14.7,14.95,9644,0
2014-07-11,14.846,15.4,14.846,15.15,3955,0
2014-07-14,15.4,15.65,15.1,15.45,9150,0
2014-07-15,15.5,15.5,14.8,15.05,6737,0
2014-07-16,15.05,15.3,15,15.05,4589,0
2014-07-17,14.85,15,14.35,14.7,12012,0
2014-07-18,14.5,15.05,14.4,14.8,9503,0
2014-07-21,14.8,15.25,14.6,14.85,8533,0
2014-07-22,15.015,15.55,14.894,15.3,12085,0
2014-07-23,15.35,16.15,15.25,15.4,28567,0
2014-07-24,15.4,15.85,15,15.15,9155,0
2014-07-25,15.05,15.1,14.67,14.75,3666,0
2014-07-28,14.9,15.1,14.65,14.95,3752,0
2014-07-29,14.8,14.95,14.6,14.65,4453,0
2014-07-30,14.65,14.8,14.5,14.6,9578,0
2014-07-31,14.5,14.7,14.1,14.25,20548,0
2014-08-01,14.1,14.4,13.95,14.3,4306,0
2014-08-04,14.2,14.35,14.15,14.326,1438,0
2014-08-05,14.2,14.5,13.3,13.8,13972,0
2014-08-06,13.8,14.23,13.5,14.15,4893,0
2014-08-07,14.15,14.35,14.15,14.155,9300,0
2014-08-08,14.25,16,14.25,15.4,68467,0
2014-08-11,15.45,15.6,14.7,15.05,25678,0
2014-08-12,15,15.1,14.5,14.85,7243,0
2014-08-13,14.85,15.2,14.7,14.733,4563,0
2014-08-14,14.8,15,14.5,14.65,4507,0
2014-08-15,14.75,15.2,14.45,14.65,5380,0
2014-08-18,14.55,14.6,14.35,14.5,4179,0
2014-08-19,14.45,14.85,14.45,14.7,6062,0
2014-08-20,14.55,14.898,14.45,14.6,11179,0
2014-08-21,14.6,14.9,14.1,14.9,9206,0
2014-08-22,14.9,15.2,14.55,15,7667,0
2014-08-25,15,15.85,15,15.66,23506,0
2014-08-26,15.7,15.9,15,15.2,31593,0
2014-08-27,15.35,15.35,14.5,14.85,8073,0
2014-08-28,14.65,14.849,14.55,14.7,9540,0
2014-08-29,14.6,14.8,14.349,14.6,9191,0
2014-09-02,14.5,14.8,13.95,14.8,10191,0
2014-09-03,14.75,17.75,14.3,16.45,71467,0
2014-09-04,16.7,16.7,15.6,15.8,19169,0
2014-09-05,15.46,15.94,15.15,15.65,2851,0
2014-09-08,15.65,16.266,15.55,15.85,14261,0
2014-09-09,15.85,16.2,15.42,15.6,12380,0
2014-09-10,15.6,16,15.4,15.55,2889,0
2014-09-11,16,17.95,14.8,15.9,106938,0
2014-09-12,15.75,15.785,15.15,15.4,13985,0
2014-09-15,15.4,15.525,14.8,15.3,13755,0
2014-09-16,15.35,15.45,15,15.05,10712,0
2014-09-17,14.85,15.75,14.85,15.45,4701,0
2014-09-18,15.4,15.625,15.2,15.35,3583,0
2014-09-19,15.3,15.4,14.5,14.5,8027,0
2014-09-22,14.7,15.4,14.7,14.95,7890,0
2014-09-23,14.8,15.2,14.65,15.1,3653,0
2014-09-24,15,15.5,14.7,15,4224,0
2014-09-25,14.75,15.05,14.65,14.65,4261,0
2014-09-26,14.65,14.877,14.5,14.65,4482,0
2014-09-29,14.949,15.1,14.55,14.7,5927,0
2014-09-30,14.55,14.6,14,14.1,17209,0
2014-10-01,13.95,14,12.7,13.525,22381,0
2014-10-02,13.5,13.5,12.9,13.199,11075,0
2014-10-03,13,13.5,12.9,13.257,3215,0
2014-10-06,13.35,13.65,12.8,13,6477,0
2014-10-07,12.75,13.7,12.75,12.95,6640,0
2014-10-08,12.8,13.3,11.85,12.2,18616,0
2014-10-09,12.2,12.5,12,12.05,6935,0
2014-10-10,11.9,12.3,11.1,11.65,9754,0
2014-10-13,11.45,11.85,10.35,11.05,14688,0
2014-10-14,10.75,11.55,10.6,11.05,15037,0
2014-10-15,10.65,11.45,10.419,11.1,18688,0
2014-10-16,11.1,12.8,11.1,12,50627,0
2014-10-17,12.2,12.25,11.65,11.75,9613,0
2014-10-20,11.85,12.1,11.6,11.75,11546,0
2014-10-21,11.75,12.2,11.75,12.15,8066,0
2014-10-22,11.9,12.2,11.8,11.85,4665,0
2014-10-23,12.15,12.25,11.85,12.15,8403,0
2014-10-24,12,12.25,12,12,1535,0
2014-10-27,12,12.35,11.6,11.9,11035,0
2014-10-28,12.05,12.25,11.85,12.2,7313,0
2014-10-29,12.2,12.4,11.9,12,7588,0
2014-10-30,12,12.15,11.95,12.05,4588,0
2014-10-31,11.85,14.05,11.85,13.15,64923,0
2014-11-03,13.25,14.85,13.25,13.8,37205,0
2014-11-04,13.8,14.15,12.6,13.5,13771,0
2014-11-05,13.7,14.65,13.35,14,9765,0
2014-11-06,13.85,15.15,13.85,14.4,32702,0
2014-11-07,14.5,14.55,13.75,14.1,10033,0
2014-11-10,14.25,14.3,13.5,13.95,7337,0
2014-11-11,13.65,14.25,13.6,13.75,10713,0
2014-11-12,14.35,14.95,13.6,14.45,10802,0
2014-11-13,14.25,14.8,13.9,13.95,9330,0
2014-11-14,14,15.15,12.6,13.15,19504,0
2014-11-17,12.75,13.6,12.698,12.8,6111,0
2014-11-18,13,13.55,12.25,12.6,19169,0
2014-11-19,12.5,13.4,12.1,13.4,13576,0
2014-11-20,13.7,14.6,12.969,13.5,43718,0
2014-11-21,14.25,14.25,13.45,13.85,8774,0
2014-11-24,13.95,13.95,13.1,13.5,9112,0
2014-11-25,13.7,13.9,13.25,13.45,5745,0
2014-11-26,13.4,13.8,13.3,13.4,3179,0
2014-11-28,13.25,13.95,13,13.85,3026,0
2014-12-01,13.75,14,13.1,13.299,3523,0
2014-12-02,12.75,13.192,12.6,12.9,15760,0
2014-12-03,13.05,13.199,12.85,13,2867,0
2014-12-04,12.85,13.4,12.85,13.2,4862,0
2014-12-05,13.1,13.65,12.8,12.8,9422,0
2014-12-08,12.7,13.1,12.6,12.65,3614,0
2014-12-09,12.8,13.3,12.1,13.3,13285,0
2014-12-10,12.75,12.98,12.5,12.5,3533,0
2014-12-11,12.9,12.9,12.3,12.55,2691,0
2014-12-12,12.45,12.5,12.3,12.4,1704,0
2014-12-15,12.26,12.61,12.1,12.306,6243,0
2014-12-16,11.5,12.75,11.5,12.2,6656,0
2014-12-17,12.3,12.55,11.85,12.5,15657,0
2014-12-18,12.55,13.45,12.1,12.7,34191,0
2014-12-19,12.5,12.95,12,12,15273,0
2014-12-22,12,12.45,12,12.15,4382,0
2014-12-23,12,13.07,11.981,12.05,8599,0
2014-12-24,12.2,12.85,12.05,12.05,4408,0
2014-12-26,12,12.8,12,12.65,2327,0
2014-12-29,12.65,12.8,12.35,12.35,3330,0
2014-12-30,12.7,12.75,12,12.4,8423,0
2014-12-31,12.5,12.65,12.05,12.15,8352,0
2015-01-02,12.4,12.675,12.2,12.43,2299,0
2015-01-05,12.6,12.6,12.206,12.4,3653,0
2015-01-06,12.5,12.5,12.25,12.5,5596,0
2015-01-07,12.5,12.5,12,12.05,8422,0
2015-01-08,12.2,12.55,12.1,12.5,4898,0
2015-01-09,12.3,12.5,12.1,12.4,3567,0
2015-01-12,12.25,12.95,12.23,12.35,8599,0
2015-01-13,12.6,12.6,12.1,12.15,2517,0
2015-01-14,12.4,12.45,12,12.3,3638,0
2015-01-15,12.5,12.55,12.35,12.5,7964,0
2015-01-16,12.55,13.702,12.55,13.35,14605,0
2015-01-20,13.7,14.288,13.5,14.2,7300,0
2015-01-21,14.2,14.4,13.55,13.85,8826,0
2015-01-22,14,14.2,13.9,14.05,2960,0
2015-01-23,14.24,14.25,14,14.25,5337,0
2015-01-26,14,14.7,14,14.4,4976,0
2015-01-27,14.2,15.25,14.1,14.5,15504,0
2015-01-28,14.75,14.79,14.3,14.5,3673,0
2015-01-29,14.35,14.65,14.05,14.25,8165,0
2015-01-30,14.1,14.45,14.1,14.1,3000,0
2015-02-02,14.1,14.45,14.1,14.45,8719,0
2015-02-03,14.9,15.25,14.4,14.65,9800,0
2015-02-04,14.8,15,14.35,15,8444,0
2015-02-05,14.999,14.999,14.55,14.85,2532,0
2015-02-06,14.6,14.9,14.36,14.6,2893,0
2015-02-09,14.7,14.85,14.5,14.65,2674,0
2015-02-10,14.9,14.949,14.4,14.7,4705,0
2015-02-11,14.85,14.85,14.35,14.55,4914,0
2015-02-12,14.6,14.75,14.3,14.7,5266,0
2015-02-13,14.75,14.9,14.5,14.7,7900,0
2015-02-17,14.5,14.65,14,14.4,7999,0
2015-02-18,14.1,14.55,14,14.2,6154,0
2015-02-19,14.45,15.15,14.45,15.05,21624,0
2015-02-20,15.15,15.95,15.05,15.9,23568,0
2015-02-23,16.05,16.25,15.3,15.95,13352,0
2015-02-24,15.95,16.6,14.8,15.05,30196,0
2015-02-25,16.05,16.05,15,15.25,5596,0
2015-02-26,15.1,15.15,14.556,15,8096,0
2015-02-27,14.86,15.45,14.86,15.05,4413,0
2015-03-02,15.45,16.05,14.8,15.95,6860,0
2015-03-03,15.75,15.9,15.5,15.8,2920,0
2015-03-04,15.85,15.95,15.5,15.9,5480,0
2015-03-05,16.1,16.45,15.85,16.1,8900,0
2015-03-06,16.3,17.25,16.25,17.2,17020,0
2015-03-09,17.35,18.75,17.25,18.3,29100,0
2015-03-10,18.55,19.85,18.5,19.7,42800,0
2015-03-11,19.75,19.75,17.55,17.55,19220,0
2015-03-12,17.6,18.05,17.3,17.3,15780,0
2015-03-13,17.25,17.4,16.3,16.8,12680,0
2015-03-16,16.25,16.8,15.45,15.55,24480,0
2015-03-17,15.35,15.75,15,15.15,14420,0
2015-03-18,15.25,15.5,14.6,15.1,7600,0
2015-03-19,14.9,15.3,14.35,14.4,12100,0
2015-03-20,15.45,15.45,14.3,14.3,7320,0
2015-03-23,14,15.45,14,15.3,7560,0
2015-03-24,15.25,15.4,14.65,14.85,4580,0
2015-03-25,14.85,15.4,14.5,14.5,2520,0
2015-03-26,14.5,15.05,14.4,14.65,4100,0
2015-03-27,14.85,15.45,14.5,14.5,5340,0
2015-03-30,14.4,15.45,14,15.15,2420,0
2015-03-31,14.9,15.5,14.9,15.325,1829,0
2015-04-01,15.4,15.4,15.05,15.25,1600,0
2015-04-02,15.1,15.6,15.1,15.6,1240,0
2015-04-06,15.2,15.85,15.15,15.5,3920,0
2015-04-07,15.05,16.05,15.05,16,2710,0
2015-04-08,16,16,15.35,15.8,4000,0
2015-04-09,15.75,15.82,15.45,15.65,2939,0
2015-04-10,15.6,15.6,14.95,15.05,8780,0
2015-04-13,14.45,15.1,14.4,15.1,2960,0
2015-04-14,15.1,16.25,15.05,15.2,3020,0
2015-04-15,15.4,15.45,14.466,15.1,7319,0
2015-04-16,15.3,15.45,15.05,15.35,1552,0
2015-04-17,15.1,15.8,14.75,15.4,4100,0
2015-04-20,15.35,15.5,14.75,15.15,6114,0
2015-04-21,15.35,15.5,15.25,15.25,1903,0
2015-04-22,15.15,15.85,15.15,15.5,6941,0
2015-04-23,15.3,15.95,15.3,15.7,4000,0
2015-04-24,14.35,15.6,14.35,15.5,7517,0
2015-04-27,15.45,15.6,15.1,15.45,3440,0
2015-04-28,15.25,15.7,15,15.1,2530,0
2015-04-29,15.3,15.65,15,15.2,900,0
2015-04-30,15,15,14.45,14.45,3960,0
2015-05-01,14.35,15.05,14.35,14.85,1400,0
2015-05-04,15.1,15.25,14.85,14.95,2660,0
2015-05-05,14.9,15.05,14.75,14.9,4220,0
2015-05-06,14.632,15.008,14.39,14.9,1993,0
2015-05-07,14.55,14.9,14.55,14.9,3181,0
2015-05-08,14.75,15.1,14.5,14.5,6000,0
2015-05-11,14.4,14.75,14,14,6920,0
2015-05-12,13.85,14.7,13.55,14.2,5371,0
2015-05-13,14.4,14.6,14.3,14.3,1083,0
2015-05-14,14.4,15,14.25,14.25,4400,0
2015-05-15,14.4,14.9,14.4,14.8,1131,0
2015-05-18,14.84,14.95,14.698,14.8,2583,0
2015-05-19,14.65,14.949,14.3,14.65,1055,0
2015-05-20,14.5,14.8,14.5,14.5,1780,0
2015-05-21,14.5,14.65,14.5,14.55,2040,0
2015-05-22,14.7,14.75,14.35,14.4,1160,0
2015-05-26,14.3,14.45,13.25,14.25,7020,0
2015-05-27,13.7,14.35,13.7,14.05,2440,0
2015-05-28,14.05,14.4,13.55,13.55,3067,0
2015-05-29,13.55,14.25,13.45,13.45,4840,0
2015-06-01,13.4,14.201,13.4,14.15,4342,0
2015-06-02,13.9,14.25,13.7,14.15,4486,0
2015-06-03,14,14.3,13.9,14.2,2220,0
2015-06-04,13.95,14.25,13.9,13.95,2080,0
2015-06-05,13.75,14.1,13.4,13.6,3720,0
2015-06-08,14.3,14.35,13.6,14.15,3720,0
2015-06-09,14.1,14.85,13.987,14.7,6398,0
2015-06-10,14.7,15.25,14.7,15.15,3873,0
2015-06-11,15.05,15.65,15.05,15.4,9433,0
2015-06-12,15.3,15.65,15.3,15.4,1960,0
2015-06-15,15.4,15.6,15,15,2180,0
2015-06-16,14.9,15.35,14.8,14.9,2300,0
2015-06-17,15.3,15.5,14.05,14.2,6820,0
2015-06-18,14.5,14.95,13.8,14.75,2660,0
2015-06-19,14.45,14.9,13.9,13.9,9100,0
2015-06-22,13.95,15,13.95,13.95,3880,0
2015-06-23,14.25,14.4,14.05,14.05,3201,0
2015-06-24,14.1,14.25,13.8,13.95,3760,0
2015-06-25,14,14,12.55,13.4,20140,0
2015-06-26,13.25,14.25,13.05,14.25,2380,0
2015-06-29,14.2,14.25,13.3,13.3,8120,0
2015-06-30,13.7,14.15,13.55,13.55,2986,0
2015-07-01,13.95,13.95,13,13,3000,0
2015-07-02,12.85,13.5,12.85,13.05,2480,0
2015-07-06,12.75,13.25,12.65,13.15,4960,0
2015-07-07,13.25,13.85,12.55,12.55,8720,0
2015-07-08,12.75,13,12.55,12.55,5700,0
2015-07-09,12.55,13.85,12.25,12.95,7940,0
2015-07-10,13.5,13.95,13.5,13.9,6860,0
2015-07-13,13.9,14.25,13.75,14.25,4620,0
2015-07-14,14.35,14.35,13.8,14.35,4211,0
2015-07-15,14.35,15,14.1,15,4000,0
2015-07-16,14.6,14.6,13.8,14.25,4620,0
2015-07-17,14.05,14.3,13.55,14.1,7180,0
2015-07-20,14,14,13.3,13.3,3920,0
2015-07-21,13.7,14.1,13.3,13.85,3400,0
2015-07-22,14.05,14.35,13.4,13.4,2720,0
2015-07-23,13.1,13.55,13.1,13.2,4920,0
2015-07-24,13.35,13.35,12.5,12.7,8540,0
2015-07-27,12.9,13.1,12.6,12.6,2260,0
2015-07-28,12.5,14.5,12.5,13,30560,0
2015-07-29,13.2,13.3,12.65,12.7,1260,0
2015-07-30,12.75,14,12.05,13.45,35000,0
2015-07-31,13.15,13.35,12.6,12.6,3220,0
2015-08-03,12.65,13.25,12.65,13.15,4993,0
2015-08-04,13.05,13.05,12.5,12.75,5760,0
2015-08-05,13.05,13.05,12.65,12.7,2600,0
2015-08-06,12.7,12.7,12.3,12.5,5553,0
2015-08-07,12.65,12.65,12,12.05,6120,0
2015-08-10,12,12.35,11.9,11.95,1860,0
2015-08-11,11.855,12,11.652,11.7,3003,0
2015-08-12,11.7,12,11.7,12,2920,0
2015-08-13,11.85,12,11.85,12,640,0
2015-08-14,12.2,12.2,11.9,11.95,1800,0
2015-08-17,11.75,12.3,11.6,11.6,1460,0
2015-08-18,11.6,12.35,11.6,11.8,3460,0
2015-08-19,12.3,12.3,11.55,11.75,4540,0
2015-08-20,11.85,11.85,11.3,11.5,6120,0
2015-08-21,11.2,11.2,10.55,11,9640,0
2015-08-24,10.05,10.35,8.035,9.5,17424,0
2015-08-25,10.35,10.7,8.35,8.95,22820,0
2015-08-26,9.5,9.9,9.1,9.35,6860,0
2015-08-27,9.25,9.9,9.25,9.9,5380,0
2015-08-28,10,10.85,9.9,10.75,6220,0
2015-08-31,10.85,10.95,10.05,10.3,6040,0
2015-09-01,10.35,10.55,10.25,10.5,5240,0
2015-09-02,10.35,10.9,10.1,10.75,3280,0
2015-09-03,10.7,10.95,10.7,10.9,3200,0
2015-09-04,10.95,11.85,10.85,11.35,2140,0
2015-09-08,11.35,11.55,10.65,11.4,5720,0
2015-09-09,11.6,11.6,11.25,11.25,2240,0
2015-09-10,11.5,11.85,11.4,11.85,5749,0
2015-09-11,11.5,11.95,11.25,11.9,6760,0
2015-09-14,11.8,11.95,11.1,11.7,8740,0
2015-09-15,11.75,11.95,11.6,11.85,2240,0
2015-09-16,11.85,12.45,11.55,11.7,9880,0
2015-09-17,11.85,12.45,11.85,12.15,5815,0
2015-09-18,11.45,12.05,11.45,12,12340,0
2015-09-21,12.15,12.45,11.55,11.6,6080,0
2015-09-22,11.7,11.8,11.15,11.4,2380,0
2015-09-23,10.6,12.2,10.6,11.1,8714,0
2015-09-24,11,11.434,10.618,10.8,6758,0
2015-09-25,11,11,10,10.2,10980,0
2015-09-28,10.15,10.15,9.35,9.7,6829,0
2015-09-29,9.65,10.05,9.45,9.55,5980,0
2015-09-30,10.4,10.75,10.05,10.35,3120,0
2015-10-01,10.2,10.4,9.75,10.3,5960,0
2015-10-02,10.15,10.4,9.75,10.1,2200,0
2015-10-05,10.5,10.95,10.15,10.75,1440,0
2015-10-06,10.3,10.3,9.75,9.95,8620,0
2015-10-07,10.8,10.8,9.9,9.9,4681,0
2015-10-08,9.8,10.75,9.8,9.85,5600,0
2015-10-09,9.85,10.05,9.75,9.75,3540,0
2015-10-12,9.9,10.2,9.5,9.8,2792,0
2015-10-13,9.95,9.95,9.4,9.55,3600,0
2015-10-14,9.45,10.1,9.25,9.25,4480,0
2015-10-15,9.75,9.75,9.4,9.6,1820,0
2015-10-16,9.45,10.75,9.45,10.75,4700,0
2015-10-19,10.7,10.7,9.88,10.45,4746,0
2015-10-20,10.6,10.65,10.15,10.3,6940,0
2015-10-21,10.55,10.55,10.05,10.5,1620,0
2015-10-22,10.25,11.2,10.25,10.75,3540,0
2015-10-23,10.75,10.85,10.45,10.5,860,0
2015-10-26,10.3,10.9,9.8,10,6840,0
2015-10-27,10.15,10.65,9.8,9.95,6060,0
2015-10-28,9.9,10.45,9.6,9.85,11520,0
2015-10-29,9.85,9.95,9.65,9.75,4200,0
2015-10-30,9.75,10.3,9.5,9.65,9580,0
2015-11-02,10,10.15,9.65,9.9,3190,0
2015-11-03,10.05,10.25,9.5,9.904,5939,0
2015-11-04,9.8,10.199,9.4,9.575,6904,0
2015-11-05,9.7,10.2,9.5,10,3040,0
2015-11-06,10.05,10.05,9.4,9.75,1920,0
2015-11-09,9.65,10.06,9.4,9.45,3837,0
2015-11-10,9.45,9.5,9.05,9.1,8840,0
2015-11-11,9.2,9.2,8.5,8.55,6840,0
2015-11-12,8.55,9.15,8.1,8.7,7140,0
2015-11-13,9.5,9.5,8.35,8.75,2740,0
2015-11-16,8.5,9.3,8.25,9,3380,0
2015-11-17,8.75,9.1,7.8,8.25,8820,0
2015-11-18,7.95,8.1,7.35,7.95,11640,0
2015-11-19,7.95,7.95,6.65,7.2,12600,0
2015-11-20,7,7.5,7,7.15,6060,0
2015-11-23,7.25,7.5,7.25,7.35,4640,0
2015-11-24,7.4,7.5,7.3,7.45,2620,0
2015-11-25,7.5,7.5,7.35,7.5,1520,0
2015-11-27,7.45,7.5,7.3,7.5,3000,0
2015-11-30,7.55,7.75,7.4,7.4,3360,0
2015-12-01,7.35,7.45,7.05,7.4,10665,0
2015-12-02,7.85,8.7,7.65,8.35,11355,0
2015-12-03,8.7,8.7,8.45,8.6995,3970,0
2015-12-04,8.7,9.15,8.05,8.5,4300,0
2015-12-07,8.6,8.95,8.3,8.3,980,0
2015-12-08,8.35,9.2,8.35,9.1,9929,0
2015-12-09,9.15,9.55,8.4,9.55,8980,0
2015-12-10,9.65,9.7,8.95,9.2,1980,0
2015-12-11,9.1,9.35,8.75,8.75,1660,0
2015-12-14,9.1,9.1,6.65,8.2,7324,0
2015-12-15,8.2,8.85,7.75,8.85,4060,0
2015-12-16,8.9,8.9,8.5,8.75,2800,0
2015-12-17,8.9,8.9,8.05,8.2,7340,0
2015-12-18,7.9,8.5,7.9,8.5,8300,0
2015-12-21,8.75,8.75,8,8.4,8560,0
2015-12-22,8.25,8.25,7.85,8.25,3561,0
2015-12-23,8.4,8.5,8.25,8.45,13260,0
2015-12-24,8.3,8.45,8.05,8.05,6220,0
2015-12-28,7.95,8.3,7.75,7.8,7072,0
2015-12-29,7.8,8.25,7.55,8.15,3841,0
2015-12-30,7.6005,8.1,7.5,7.55,34399,0
2015-12-31,8,8.05,6.95,7.6,29038,0
2016-01-04,7.3,7.3,7,7.2,9254,0
2016-01-05,7,7.15,6.9,6.9,3585,0
2016-01-06,6.9,7.4495,6.9,7,1720,0
2016-01-07,6.95,8.15,6.95,7.8,30207,0
2016-01-08,8.25,9.2,6.9,7.35,59406,0
2016-01-11,7.2,7.3495,6.8,6.91,13735,0
2016-01-12,7,7.25,6.45,6.55,14009,0
2016-01-13,6.7,7.2445,6.538,6.65,6419,0
2016-01-14,6.9995,7,6.4,6.7,4634,0
2016-01-15,6.4,6.4,5.6005,5.907,17619,0
2016-01-19,6,6.45,5.65,6.45,8460,0
2016-01-20,6.4,6.45,5.75,6.25,7230,0
2016-01-21,6,6.4495,6,6,5966,0
2016-01-22,6.15,6.35,6.1,6.3,4558,0
2016-01-25,6.2,6.25,5.65,5.65,11089,0
2016-01-26,5.6,6.45,5.6,6.1,16648,0
2016-01-27,6.5,6.7,5.8,6.25,5820,0
2016-01-28,6.2,6.75,5.75,5.75,3585,0
2016-01-29,6.45,6.45,6.05,6.25,7786,0
2016-02-01,6.1,6.45,5.811,6.05,2890,0
2016-02-02,6.45,6.45,5.6,6.2,1144,0
2016-02-03,6.25,6.4,6,6.05,8623,0
2016-02-04,6.1005,6.15,5.856,6.05,3650,0
2016-02-05,5.85,6,5.56,5.75,3336,0
2016-02-08,5.75,5.8,5.25,5.55,7836,0
2016-02-09,5.35,5.9495,5.35,5.5,17740,0
2016-02-10,5.55,5.8,5.4,5.75,7845,0
2016-02-11,6.1,6.1,5.65,5.79,2744,0
2016-02-12,5.75,5.75,5.35,5.65,5302,0
2016-02-16,5.7,6.45,5.5,6.4,17084,0
2016-02-17,6.5,6.6995,5.6,5.8,33304,0
2016-02-18,5.75,6.45,5.6,6.362,4735,0
2016-02-19,6.25,6.45,6.05,6.05,4019,0
2016-02-22,6.4,7.495,6.365,7,8647,0
2016-02-23,7.25,7.3505,7,7.05,6003,0
2016-02-24,7.2,7.45,6.4,6.9,8594,0
2016-02-25,7.05,7.05,6.65,6.75,4061,0
2016-02-26,6.5,6.85,6.35,6.6,8772,0
2016-02-29,6.7,6.75,6.65,6.65,2094,0
2016-03-01,7,7.5,6.9,7.0945,12312,0
2016-03-02,7.25,7.45,6.8005,7.35,5010,0
2016-03-03,7.45,7.5,7.0505,7.1,8964,0
2016-03-04,7.1,7.5,7.1,7.15,9518,0
2016-03-07,7,7.45,6.725,7.2,9998,0
2016-03-08,7.35,7.4,7.1,7.3,3959,0
2016-03-09,8,15.75,8,11.9,2136441,0
2016-03-10,11.35,12.25,11.15,11.6,146807,0
2016-03-11,11.6,12.25,10.8,11.25,73696,0
2016-03-14,11.3,11.4,8.7,9.75,62997,0
2016-03-15,9.75,9.75,8.75,9.586,28293,0
2016-03-16,9.65,9.9,9,9.1625,21490,0
2016-03-17,9.2,9.7,8.95,9.05,29484,0
2016-03-18,9,9.4,9,9.4,11258,0
2016-03-21,9.3,9.75,9.3,9.75,10121,0
2016-03-22,9.8,10.5,9.8,9.85,16621,0
2016-03-23,9.9,10.148,9.5,9.55,9121,0
2016-03-24,9.5,10.9,9.5,10.9,15732,0
2016-03-28,11.05,11.3,10.25,10.35,20403,0
2016-03-29,10.4,10.65,10,10.1,7562,0
2016-03-30,10.25,10.95,10,10.7,11998,0
2016-03-31,10.5,11.249,10.45,10.45,12885,0
2016-04-01,10.5,10.55,9.9,10.05,17563,0
2016-04-04,9.95,10.6,9.95,10.5,9132,0
2016-04-05,10.4,11.25,10.4,10.65,47275,0
2016-04-06,10.613,10.95,9.95,10.4,8080,0
2016-04-07,10.25,10.5,10,10.1,13001,0
2016-04-08,10,10.225,9.45,9.85,11456,0
2016-04-11,9.95,10.25,9.55,9.7,4928,0
2016-04-12,9.6,10.2,9.55,9.8,5132,0
2016-04-13,9.85,10.35,9.85,10.15,6023,0
2016-04-14,10.05,10.45,10.05,10.2,4739,0
2016-04-15,10.25,10.4,10.15,10.2,6510,0
2016-04-18,10.2,10.65,10.05,10.45,7528,0
2016-04-19,10.45,10.65,10.15,10.15,5890,0
2016-04-20,10.15,10.35,10.05,10.25,3671,0
2016-04-21,10.25,10.65,9.5,9.5,14992,0
2016-04-22,9.5,10.4,9.5,10.045,4321,0
2016-04-25,9.9,10.5,9.5,10.25,4133,0
2016-04-26,10,10.2,9.85,10.11,3834,0
2016-04-27,9.75,10.35,9.7,10.05,9872,0
2016-04-28,10.1,10.45,9.75,9.9,4328,0
2016-04-29,9.9,9.9,9.65,9.85,3354,0
2016-05-02,9.8,9.9,9.2,9.25,28370,0
2016-05-03,9.15,9.65,9.15,9.25,5430,0
2016-05-04,9.35,9.45,9.1505,9.45,3413,0
2016-05-05,9.45,9.45,9.1,9.1375,3113,0
2016-05-06,9.31,9.45,9,9.05,2248,0
2016-05-09,9.4,9.5,7.8775,8.6,11720,0
2016-05-10,8.75,9.25,8.6,8.8,5683,0
2016-05-11,8.85,9.1,8.7505,8.947,3256,0
2016-05-12,8.8,9.15,8.5005,8.55,8595,0
2016-05-13,8.5,8.5,7.6,7.8,21578,0
2016-05-16,7.9,8.2505,7.65,7.85,6987,0
2016-05-17,7.95,8.3,7.95,8.3,13132,0
2016-05-18,8.3,8.55,8.117,8.4995,8293,0
2016-05-19,8.35,8.365,7.7005,8.3,12177,0
2016-05-20,8.197,8.4,7.85,7.9,6525,0
2016-05-23,8,8.15,7.85,8.1,2390,0
2016-05-24,8.2,8.3,7.5,8,25552,0
2016-05-25,7.8005,8.5,7.8005,8.45,5631,0
2016-05-26,8.5,8.5,8.15,8.45,2296,0
2016-05-27,8.5,8.5,8.2,8.3,3154,0
2016-05-31,8.15,9,8.15,8.7,4937,0
2016-06-01,8.6,9.0495,8.585,8.7475,3259,0
2016-06-02,8.65,9.05,8.6,8.65,6475,0
2016-06-03,8.65,8.85,8.65,8.7,1540,0
2016-06-06,8.7,10.75,8.7,9.45,22361,0
2016-06-07,9.4,9.5,9.15,9.3,4044,0
2016-06-08,9.4,9.7,9.15,9.25,1215,0
2016-06-09,9.35,9.5,8.75,9.5,6439,0
2016-06-10,9.45,9.45,8.75,9.3,2186,0
2016-06-13,9.15,9.4,8.3525,8.4,2148,0
2016-06-14,8.614,8.8,8.325,8.5,5435,0
2016-06-15,8.7,9.05,8.425,8.75,1535,0
2016-06-16,8.8,9.1995,8.4005,8.65,4698,0
2016-06-17,8.5,8.55,8.3,8.4,2843,0
2016-06-20,8.55,8.75,8.4555,8.7,2704,0
2016-06-21,8.734,8.8495,8.3,8.7,10733,0
2016-06-22,8.75,8.85,8.5805,8.75,2722,0
2016-06-23,8.5005,8.9,8.2505,8.35,14087,0
2016-06-24,7.9,9.05,7.9,9.05,7430,0
2016-06-27,8.6,8.95,8.07,8.45,9246,0
2016-06-28,8.35,8.65,8.35,8.45,3972,0
2016-06-29,8.475,9,8.2,8.9,7660,0
2016-06-30,8.9,8.9,8.406,8.45,7805,0
2016-07-01,8.814,8.814,8.5505,8.75,1360,0
2016-07-05,8.7,8.95,8.7,8.8505,1120,0
2016-07-06,8.8,9.05,8.5505,8.75,3219,0
2016-07-07,8.828,9,8.58,8.6,1267,0
2016-07-08,8.6,9,8.45,8.65,4813,0
2016-07-11,8.85,8.85,7.6,8.3495,33186,0
2016-07-12,8.4,8.5,7.95,8,9108,0
2016-07-13,8.0465,8.37,7.7005,8.15,6694,0
2016-07-14,8.2,9.1,8.2,8.25,7495,0
2016-07-15,8.3995,8.65,8.25,8.65,2413,0
2016-07-18,8.65,9.1,8.55,9,5311,0
2016-07-19,9,9.2,8.6,8.65,6415,0
2016-07-20,8.6,9.15,8.6,9.15,4430,0
2016-07-21,9,10.4,8.6,9.2,30066,0
2016-07-22,9.2,9.2,8.85,9.15,689,0
2016-07-25,9,9.184,8.5,8.95,3742,0
2016-07-26,8.9205,9.1,8.6505,9.1,2093,0
2016-07-27,9.345,9.345,8.7,8.95,6064,0
2016-07-28,8.85,8.85,8.65,8.85,4798,0
2016-07-29,8.65,8.95,8.55,8.9,6252,0
2016-08-01,8.7005,9,8.45,8.85,5529,0
2016-08-02,8.77,8.77,7.65,8.55,13613,0
2016-08-03,8.5,8.5,7.85,8.45,3728,0
2016-08-04,8.5,8.65,8.1,8.35,1150,0
2016-08-05,8.25,8.545,8.05,8.3,6471,0
2016-08-08,8.1,8.3,8,8.2,6001,0
2016-08-09,8.1,8.4,8.1,8.35,5067,0
2016-08-10,8.1,9.05,8.1,8.35,18990,0
2016-08-11,8.657,8.7,7.95,8.2,21574,0
2016-08-12,8.05,8.4,7.95,8,12249,0
2016-08-15,7.95,8.4,7.95,8.2,10011,0
2016-08-16,8,8.3,7.65,7.65,10654,0
2016-08-17,7.6,7.9,7.325,7.426,16201,0
2016-08-18,7.3,7.8,7.05,7.25,8305,0
2016-08-19,7.25,7.65,7,7.05,7166,0
2016-08-22,7.25,7.65,7.2,7.45,3960,0
2016-08-23,9.55,9.95,8.55,8.85,146609,0
2016-08-24,9,9.5,8.5,8.6,31131,0
2016-08-25,8.65,8.8025,8.5,8.75,6720,0
2016-08-26,8.75,9.05,8.5,8.7,9205,0
2016-08-29,8.9,8.93,8.6,8.75,7255,0
2016-08-30,8.8,9.05,8.5,8.55,4240,0
2016-08-31,8.85,9,8.65,8.8,6596,0
2016-09-01,8.8,9.1,8.5,9.05,10558,0
2016-09-02,8.7,9.45,8.7,9.25,6683,0
2016-09-06,9.45,11.1,9.35,10.5,74523,0
2016-09-07,10.9,11.15,10,10.05,24755,0
2016-09-08,9.902,10.6,9.85,9.85,2744,0
2016-09-09,9.8,10.15,9.15,9.2,13093,0
2016-09-12,9.25,10.145,9.25,9.835,5186,0
2016-09-13,9.75,9.9,9.2,9.25,10499,0
2016-09-14,9.05,9.5,9.05,9.3,1969,0
2016-09-15,9.65,9.95,9.34,9.35,3297,0
2016-09-16,9.6,9.6,8.75,9.4,13935,0
2016-09-19,9.288,9.4,9,9.05,5053,0
2016-09-20,8.95,9.45,8.95,9.05,3250,0
2016-09-21,9.45,9.45,8.7,8.7,6075,0
2016-09-22,9.35,9.35,8.65,8.75,5926,0
2016-09-23,9.25,9.25,8.55,8.9415,5088,0
2016-09-26,9.3,9.4,8.25,8.5,14568,0
2016-09-27,8.8,8.8,8.35,8.75,2871,0
2016-09-28,8.6,8.75,8.4185,8.7,2613,0
2016-09-29,8.75,8.75,8.4,8.4,2129,0
2016-09-30,8.35,8.65,8.25,8.25,3869,0
2016-10-03,8.25,8.7,8.25,8.6,4877,0
2016-10-04,8.3665,8.55,8.25,8.25,7868,0
2016-10-05,8.3,8.55,8.25,8.45,1970,0
2016-10-06,8.4075,8.55,8.4,8.45,1853,0
2016-10-07,8.4,8.65,8.25,8.65,4246,0
2016-10-10,8.5505,9.05,8.5505,8.7,4166,0
2016-10-11,8.6,8.851,8.05,8.25,5273,0
2016-10-12,8.35,8.7,8.25,8.25,6601,0
2016-10-13,8.1,8.7,8.1,8.65,6709,0
2016-10-14,8.65,8.7,8.323,8.55,1723,0
2016-10-17,8.45,8.65,8.339,8.35,1029,0
2016-10-18,8.3,8.4695,8.2,8.25,2290,0
2016-10-19,8.206,8.4905,8.1,8.15,6017,0
2016-10-20,8.2,8.45,8.16,8.4,310,0
2016-10-21,8.5,8.5,8.202,8.3,2034,0
2016-10-24,8.3,8.45,8.1555,8.325,2214,0
2016-10-25,8.5,8.5,8.225,8.25,591,0
2016-10-26,8.15,8.45,8.15,8.45,1444,0
2016-10-27,8.202,8.7,8.202,8.5,3302,0
2016-10-28,8.8,9.5,8.6955,8.9,9578,0
2016-10-31,9,9.5,8.8,9.0995,3545,0
2016-11-01,9.1,9.1,8.65,8.65,5325,0
2016-11-02,8.6,8.6995,8.2515,8.3,3708,0
2016-11-03,8.3,8.65,8.162,8.3,6022,0
2016-11-04,8.2385,8.4,7.8,7.8,6586,0
2016-11-07,7.95,8.4,7.95,8.025,4173,0
2016-11-08,8,8.4,7.95,8.15,5234,0
2016-11-09,8.05,8.15,7.85,7.9,5301,0
2016-11-10,7.75,8.2,7.75,8.15,3687,0
2016-11-11,8.2,8.2,7.75,7.75,6178,0
2016-11-14,7.75,8.1,7.75,8.1,3381,0
2016-11-15,8.05,8.2,7.9435,8.1875,2088,0
2016-11-16,8.2,8.25,7.9,8.1075,4880,0
2016-11-17,7.9,8.2,7.847,8.05,5763,0
2016-11-18,7.95,9.2035,7.95,8.4,5164,0
2016-11-21,8.5,8.5,8.012,8.35,3097,0
2016-11-22,8.2,8.4325,8,8.15,8928,0
2016-11-23,8.1,8.3,8.0675,8.25,2420,0
2016-11-25,8.3725,8.6,8.3,8.6,853,0
2016-11-28,8.6,8.6,8.0505,8.15,6526,0
2016-11-29,8.35,8.483,7.9,8.2,2838,0
2016-11-30,8.258,8.5,8.05,8.2,2454,0
2016-12-01,8.2,8.25,7.85,8,10171,0
2016-12-02,8.05,8.2,7.9,8.2,1001,0
2016-12-05,8.05,8.15,7.8,7.8,5260,0
2016-12-06,8.15,8.15,7.85,7.9,6296,0
2016-12-07,8.05,8.05,7.85,7.95,13244,0
2016-12-08,7.95,8,7.85,7.85,6080,0
2016-12-09,8.05,8.05,7.5,8,10452,0
2016-12-12,7.85,8.2,7.786,7.904,5951,0
2016-12-13,7.75,8,7.55,7.6,8325,0
2016-12-14,7.45,8,7.45,7.75,10898,0
2016-12-15,8,8.025,7.6,7.85,6910,0
2016-12-16,7.7,7.9,7.5,7.5,5517,0
2016-12-19,7.65,7.7,7.5,7.6,1652,0
2016-12-20,7.5,7.75,7.45,7.55,4124,0
2016-12-21,7.5,7.5,7.4,7.4085,4415,0
2016-12-22,7.4,7.45,7.3,7.3,1033,0
2016-12-23,7.4495,7.5,7.3,7.5,1179,0
2016-12-27,7.6,7.6,7,7.45,16920,0
2016-12-28,7.5,7.65,7.35,7.5995,13852,0
2016-12-29,7.5505,7.85,7.5505,7.6885,1796,0
2016-12-30,7.675,7.8,7.1,7.5,3992,0
2017-01-03,7.4,7.55,7.2,7.25,6048,0
2017-01-04,7.15,7.5,6.75,6.8,12205,0
2017-01-05,7.3,7.3,6.856,7.1,3940,0
2017-01-06,7.1,7.25,6.95,6.9995,5857,0
2017-01-09,7.112,7.195,6.4,6.95,14498,0
2017-01-10,7.05,7.4,6.85,6.95,37710,0
2017-01-11,7.05,7.1705,7.05,7.075,2980,0
2017-01-12,7.1,7.25,6.75,7.05,8472,0
2017-01-13,7.439,7.439,6.75,7.2,4313,0
2017-01-17,7.3,7.45,6.8795,7.45,2479,0
2017-01-18,7.35,7.412,6.75,7.35,13015,0
2017-01-19,7.038,8.15,6.95,7.4,27225,0
2017-01-20,7.35,7.95,6.913,7.5,24614,0
2017-01-23,7.6,8.1,7.6,7.7,2784,0
2017-01-24,7.75,7.9,7,7.9,17646,0
2017-01-25,7.8,8.3,7.25,8,17631,0
2017-01-26,7.75,8.2,7.5,7.5,18090,0
2017-01-27,7.45,8,7.4,7.65,7794,0
2017-01-30,7.55,7.6,7.3,7.45,3476,0
2017-01-31,7.35,7.6,7,7.15,8234,0
2017-02-01,7.1,8.15,6.95,7.7,16640,0
2017-02-02,7.2,7.8325,7.2,7.55,1818,0
2017-02-03,7.75,7.85,7.4,7.85,2140,0
2017-02-06,7.75,8.2,7.1,7.5,13816,0
2017-02-07,7.2,8.195,7.2,7.4,15489,0
2017-02-08,7.6,9,7.6,7.95,43915,0
2017-02-09,8,8.4,7.35,7.5,18675,0
2017-02-10,7,7.7,7,7.65,16967,0
2017-02-13,7.6,7.65,7.35,7.65,2712,0
2017-02-14,7.6,7.75,7.25,7.35,18169,0
2017-02-15,7.25,7.65,7.1,7.6,5210,0
2017-02-16,7.65,8.67,7.6,7.95,41856,0
2017-02-17,7.6,8.05,7.55,7.75,6610,0
2017-02-21,7.7,8.2,7.7,7.95,21038,0
2017-02-22,8,8.15,7.9,8,1483,0
2017-02-23,7.9495,8.05,7.5,7.5,4251,0
2017-02-24,7.5505,8.0415,7.5505,7.6,2662,0
2017-02-27,7.7,8.05,7.65,8.05,2993,0
2017-02-28,8,8.15,7.65,7.95,3418,0
2017-03-01,8.05,8.15,7.95,8.05,2858,0
2017-03-02,7.9,7.9,7.35,7.5,12077,0
2017-03-03,7.6,7.7,7.15,7.65,8270,0
2017-03-06,8.1,8.1,7.15,7.6,17205,0
2017-03-07,7.4,7.5,7,7.3,11537,0
2017-03-08,7.2,7.55,6.95,7,20653,0
2017-03-09,7,7.05,6.5,7,13921,0
2017-03-10,6.8155,7.5,6.8155,6.85,40282,0
2017-03-13,6.75,6.8,6.5,6.55,12226,0
2017-03-14,6.5,6.7495,6,6.5,13379,0
2017-03-15,6.3505,6.95,6,6.8,12713,0
2017-03-16,6.75,6.9,6.466,6.85,1937,0
2017-03-17,6.85,6.85,6.35,6.8,6880,0
2017-03-20,6.8,7.2,6.5,6.85,12817,0
2017-03-21,7,7,6.4,6.599,7105,0
2017-03-22,6.6,6.65,6.25,6.35,22053,0
2017-03-23,6.25,6.6,6.25,6.3,3520,0
2017-03-24,6.45,6.5,6.45,6.4505,495,0
2017-03-27,6.45,6.6,6.45,6.55,2932,0
2017-03-28,6.6,6.75,6.45,6.45,1310,0
2017-03-29,6.6,6.65,6.45,6.55,2028,0
2017-03-30,6.73,6.73,6.45,6.65,4293,0
2017-03-31,6.59,6.8,6.5,6.55,3476,0
2017-04-03,6.6,6.6,6.1,6.4,10667,0
2017-04-04,6.3,6.394,6.15,6.25,5325,0
2017-04-05,6.1605,6.55,5.95,6.35,8800,0
2017-04-06,6.25,6.4,6.0515,6.15,1906,0
2017-04-07,6.15,7.15,5.95,5.95,22718,0
2017-04-10,6,6.5,5.95,6.4,12134,0
2017-04-11,6.35,6.7,6.2,6.3,10943,0
2017-04-12,6.1005,6.65,6.1005,6.305,5587,0
2017-04-13,6.3,7.1,6.2255,6.5995,12579,0
2017-04-17,6.45,6.885,6.45,6.65,8501,0
2017-04-18,6.8,6.895,6.2915,6.4,7789,0
2017-04-19,6.54,6.685,6.25,6.4,3146,0
2017-04-20,6.5385,6.5805,6.2,6.25,3880,0
2017-04-21,6.15,6.436,6.15,6.35,608,0
2017-04-24,6.25,6.295,6,6.05,18621,0
2017-04-25,6.1,6.2,6.05,6.05,3995,0
2017-04-26,6.1,6.25,5.95,6.05,5574,0
2017-04-27,6.1,6.25,5.75,5.8,6276,0
2017-04-28,5.8,6.0325,5.8,5.9,3805,0
2017-05-01,6,6.05,5.75,5.8495,2636,0
2017-05-02,5.7725,5.7725,5.4,5.5,11996,0
2017-05-03,5.35,5.5,5.15,5.3,14191,0
2017-05-04,5.35,5.5,5.25,5.25,3609,0
2017-05-05,5.15,5.5,5.1,5.4505,33002,0
2017-05-08,5.55,5.55,5.337,5.5,5490,0
2017-05-09,5.35,5.6,5.2505,5.3,22943,0
2017-05-10,5.45,5.55,5.31,5.5105,8816,0
2017-05-11,5.75,6,5,5.75,12452,0
2017-05-12,5.7,5.7,5.55,5.65,1594,0
2017-05-15,5.45,5.6,5.3,5.45,9292,0
2017-05-16,5.55,5.675,5,5.576,18709,0
2017-05-17,5.55,5.55,5.1785,5.33,3651,0
2017-05-18,5.226,5.45,5.226,5.3,1419,0
2017-05-19,5.261,5.518,5.18,5.5,3244,0
2017-05-22,5.5,6.25,5.4945,5.8,15358,0
2017-05-23,5.8,5.95,5.7,5.75,5105,0
2017-05-24,5.6995,6.05,5.6,5.85,30519,0
2017-05-25,5.746,6.35,5.45,5.7995,29869,0
2017-05-26,5.85,5.85,5.505,5.7,4727,0
2017-05-30,5.65,5.75,5.507,5.55,1236,0
2017-05-31,5.7,5.7,5.3,5.4,13590,0
2017-06-01,5.35,5.515,5.3,5.35,3103,0
2017-06-02,5.3,5.55,5.3,5.3,5334,0
2017-06-05,5.5,5.6,5.3,5.575,4552,0
2017-06-06,5.3,5.4,5.1505,5.2,11607,0
2017-06-07,5.15,5.75,4.85,4.85,39967,0
2017-06-08,4.85,5.25,4.85,5.15,9487,0
2017-06-09,5.244,5.244,4.9085,5,2726,0
2017-06-12,5,5.25,5,5.05,3963,0
2017-06-13,5.2,5.2,5,5.05,8970,0
2017-06-14,5.15,5.3,5,5.2495,9337,0
2017-06-15,5.25,5.7,5,5.1,27174,0
2017-06-16,5.15,5.25,5,5.15,4409,0
2017-06-19,5.1,5.142,5,5,12134,0
2017-06-20,5.1,5.1295,5,5.05,13482,0
2017-06-21,5.1,5.1,4.7005,4.95,8133,0
2017-06-22,4.85,4.995,4.65,4.995,9346,0
2017-06-23,4.657,5.1,4.65,4.71,13826,0
2017-06-26,4.95,5,4.65,4.75,2900,0
2017-06-27,5,5,4.6,4.8495,9402,0
2017-06-28,4.95,4.95,4.755,4.8495,4868,0
2017-06-29,4.9,4.9215,4.6005,4.883,8300,0
2017-06-30,4.6794,4.89,4.418,4.55,25682,0
2017-07-03,4.4,4.7495,4.4,4.685,3247,0
2017-07-05,4.56,4.648,4.3,4.6,9141,0
2017-07-06,4.4,4.75,4.4,4.7,6176,0
2017-07-07,4.749,5.1,4.7445,5.05,15866,0
2017-07-10,5.2,5.2,4.862,5.1,5099,0
2017-07-11,5.05,5.05,4.902,4.902,2299,0
2017-07-12,5,5.2,5,5,3034,0
2017-07-13,4.9,5.1,4.7505,4.7505,3869,0
2017-07-14,4.95,5.002,4.7,4.8545,6421,0
2017-07-17,4.7,4.85,4.35,4.65,13317,0
2017-07-18,4.5,4.6595,4.4005,4.6255,3601,0
2017-07-19,4.52,4.75,4.417,4.55,8160,0
2017-07-20,4.7,4.95,4.5005,4.5685,5692,0
2017-07-21,4.515,4.8,4.4,4.6925,8365,0
2017-07-24,4.6,4.7,4.5,4.5435,3758,0
2017-07-25,4.49,4.7495,4.4425,4.554,4739,0
2017-07-26,4.45,4.7,4.35,4.5935,6948,0
2017-07-27,4.55,4.55,4.45,4.55,3307,0
2017-07-28,4.55,4.569,4.3,4.4495,8358,0
2017-07-31,4.4,4.6495,4.3,4.4,5043,0
2017-08-01,4.3645,4.3865,4,4.1,23425,0
2017-08-02,4.1495,4.4865,4.1495,4.3,8043,0
2017-08-03,4.3,4.3,4.1065,4.1115,5442,0
2017-08-04,4.051,4.15,3.4065,3.673,45422,0
2017-08-07,3.55,3.901,3.55,3.6,21790,0
2017-08-08,3.6555,4,3.625,3.95,10690,0
2017-08-09,3.95,4.1995,3.95,4.05,2976,0
2017-08-10,4.0995,4.3,4,4.035,11406,0
2017-08-11,4,4.1,3.9005,4.05,5485,0
2017-08-14,3.9,4.05,3.5055,4.05,13002,0
2017-08-15,3.95,4,3.4,3.6155,3409,0
2017-08-16,3.45,3.8175,3.45,3.7995,10605,0
2017-08-17,3.75,3.9995,3.6,3.75,6748,0
2017-08-18,3.5,4,3.5,3.95,3677,0
2017-08-21,3.9645,4.05,3.5605,3.75,3902,0
2017-08-22,3.6865,4.05,3.6865,3.85,1277,0
2017-08-23,4.05,4.05,3.765,3.932,1432,0
2017-08-24,3.8,3.9,3.5,3.9,12422,0
2017-08-25,3.8,3.95,3.5,3.8,1272,0
2017-08-28,3.75,3.85,3.55,3.6375,2200,0
2017-08-29,3.6575,3.8,3.6575,3.7,625,0
2017-08-30,3.7,3.85,3.25,3.7,7232,0
2017-08-31,3.75,3.95,3.3495,3.6,27462,0
2017-09-01,3.8495,3.8495,3.495,3.55,4008,0
2017-09-05,3.7,3.7,3.301,3.55,5384,0
2017-09-06,3.4,3.55,3.3015,3.5,6049,0
2017-09-07,3.4485,3.8,3.302,3.5,12130,0
2017-09-08,3.5,3.5,3.1,3.45,13383,0
2017-09-11,3.4995,3.4995,3.25,3.3,6407,0
2017-09-12,3.3,3.85,3.25,3.5005,25110,0
2017-09-13,3.5005,3.55,3.075,3.348,13601,0
2017-09-14,3.4,3.593,3.3235,3.4,17843,0
2017-09-15,3.4,4.4,3.4,4.4,78540,0
2017-09-18,4,4.25,3.52,3.75,46102,0
2017-09-19,3.9,3.9,3.5255,3.6635,10989,0
2017-09-20,3.6505,3.7245,3.301,3.625,20594,0
2017-09-21,3.625,3.75,3.4653,3.5005,4691,0
2017-09-22,3.65,3.7,3.5075,3.7,4494,0
2017-09-25,3.7,3.7,3.4825,3.65,3794,0
2017-09-26,3.5,4.85,3.5,4.7,82275,0
2017-09-27,5.7,6.6,5,5.45,185665,0
2017-09-28,5.25,5.95,4.525,4.75,49257,0
2017-09-29,4.525,5.395,4.525,4.9425,12774,0
2017-10-02,4.9985,4.9985,4.75,4.9,9240,0
2017-10-03,4.9985,4.9985,4.79,4.948,10838,0
2017-10-04,4.8,5.15,4.7,4.725,14835,0
2017-10-05,4.795,5.05,4.75,4.975,7055,0
2017-10-06,5.2,5.25,4.6,4.6747,7690,0
2017-10-09,4.515,4.8,4.5,4.5625,4768,0
2017-10-10,4.521,5,4.2,4.7905,16707,0
2017-10-11,4.85,5,4.55,4.6995,9095,0
2017-10-12,4.675,5.15,4.55,4.6,16574,0
2017-10-13,4.6,4.85,4.3,4.4,8849,0
2017-10-16,4.4,5.005,4.04,4.06,43245,0
2017-10-17,4.25,4.25,3.501,3.63,62788,0
2017-10-18,3.53,3.59,3.5001,3.5001,18090,0
2017-10-19,3.5,4.08,3.31,3.92,62865,0
2017-10-20,3.8872,4.0449,3.56,3.57,22256,0
2017-10-23,3.58,3.8612,3.38,3.4726,14586,0
2017-10-24,3.32,3.6623,3.32,3.42,21172,0
2017-10-25,3.42,3.45,3.06,3.2326,44917,0
2017-10-26,3.25,3.26,2.7,3.24,50002,0
2017-10-27,3.19,3.5,2.99,3.41,82530,0
2017-10-30,3.3,3.48,3.0001,3.19,61448,0
2017-10-31,3.19,3.29,3,3.01,59418,0
2017-11-01,3.01,3.01,2.66,2.81,81572,0
2017-11-02,2.77,2.9066,2.7545,2.86,14737,0
2017-11-03,2.83,2.92,2.8,2.84,15624,0
2017-11-06,2.85,2.86,2.48,2.69,60055,0
2017-11-07,2.58,2.83,2.58,2.74,47455,0
2017-11-08,2.57,2.69,2.35,2.4998,26821,0
2017-11-09,2.3439,2.5,2.24,2.38,15982,0
2017-11-10,2.37,3.139,2.37,2.84,247339,0
