Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15,15.2,15,15,2360,0
2005-02-28,15,15,14.55,14.55,420,0
2005-03-01,14.8,15.15,14.3,15,4176,0
2005-03-02,14.6,14.95,14.55,14.9,448,0
2005-03-03,14.8,14.8,14.25,14.55,2136,0
2005-03-04,15,15,13.75,14.7,2220,0
2005-03-07,13.7,14,13.5,13.85,1757,0
2005-03-08,13.95,14.95,13.95,14.95,2120,0
2005-03-09,15,15,14.25,15,3140,0
2005-03-10,14.55,14.6,14.25,14.35,344,0
2005-03-11,13.95,14.1,13.8,13.8,1160,0
2005-03-14,13.6,14.5,13.6,14.1,1620,0
2005-03-15,14.55,15.3,14,15.15,10310,0
2005-03-16,14.7,14.75,14.7,14.75,1040,0
2005-03-17,14.7,15.1,14.7,15,4937,0
2005-03-18,15,15.1,14.55,15.05,3016,0
2005-03-21,15.15,15.65,14.15,14.5,2660,0
2005-03-22,14.95,14.95,14.8,14.8,1790,0
2005-03-23,14.55,14.55,14.05,14.5,1665,0
2005-03-24,14.3,14.85,14.05,14.85,902,0
2005-03-28,14.1,14.95,14.1,14.25,7738,0
2005-03-29,14.3,15,14.3,14.5,3824,0
2005-03-30,14.6,14.9,13.95,13.95,1080,0
2005-03-31,13.8,14.35,13.8,13.9,410,0
2005-04-01,14.1,14.15,14.1,14.15,200,0
2005-04-05,14.1,14.1,13.45,13.5,6940,0
2005-04-06,13.45,13.65,13.2,13.5,4540,0
2005-04-07,13.25,13.25,13.25,13.25,5000,0
2005-04-08,13.15,14.55,12.7,14.55,11180,0
2005-04-11,14.45,14.45,12.75,13.3,9662,0
2005-04-12,12.5,13.95,11.2,13.5,14588,0
2005-04-13,13.25,13.25,13,13.15,1088,0
2005-04-14,13.1,13.25,12.15,13.15,5020,0
2005-04-15,12.55,12.6,12.5,12.6,720,0
2005-04-18,12.5,12.5,12.2,12.2,1260,0
2005-04-19,12.3,12.35,12.15,12.15,520,0
2005-04-20,12.15,12.2,12.15,12.2,644,0
2005-04-21,12.15,12.2,11.95,12.1,520,0
2005-04-22,12,12.3,11,11,2160,0
2005-04-25,12.15,12.25,12,12.25,960,0
2005-04-26,12.05,12.05,11.35,12,870,0
2005-04-27,12.05,12.05,11.9,12,480,0
2005-04-28,11.4,12,11.35,11.75,1440,0
2005-04-29,11.8,12.15,11.55,11.9,680,0
2005-05-03,11.95,12.45,11.5,11.75,1624,0
2005-05-04,10.55,11.3,10.5,11.1,4710,0
2005-05-05,10.9,11.25,10,10.8,4695,0
2005-05-06,10.8,10.85,10,10.05,4930,0
2005-05-09,10.05,10.35,9.65,10.35,4965,0
2005-05-10,10.25,10.5,10.25,10.5,2720,0
2005-05-11,10.3,10.3,9.9,10.1,6302,0
2005-05-12,12.3,12.3,10.4,11,2730,0
2005-05-13,10.6,12.45,10.6,10.75,3805,0
2005-05-16,10.8,11,10.8,11,160,0
2005-05-17,11.05,12.25,11.05,11.25,2700,0
2005-05-18,11.4,13.05,11.4,12.4,7100,0
2005-05-19,12.55,12.55,12.15,12.4,7600,0
2005-05-20,12.3,12.3,10.8,11.3,3405,0
2005-05-23,12,12.75,11.45,12.75,2962,0
2005-05-24,12.65,12.65,10.85,12.1,1824,0
2005-05-25,12.45,12.75,12.35,12.5,2880,0
2005-05-26,12.4,13,12,12.95,2980,0
2005-05-27,12.1,12.35,11.95,11.95,1155,0
2005-05-31,11.95,14.45,11.8,13.45,5791,0
2005-06-01,13.6,13.75,12.25,12.5,1477,0
2005-06-02,12.5,12.5,12.5,12.5,580,0
2005-06-03,12.2,12.2,12.2,12.2,140,0
2005-06-06,12.05,12.3,11.8,11.8,300,0
2005-06-07,11.8,12.25,10.8,11.75,2680,0
2005-06-08,11.3,12.2,11,11.5,876,0
2005-06-09,10.5,11.8,10.5,11.8,1292,0
2005-06-10,11.2,12,11.2,11.85,876,0
2005-06-13,11.6,12.25,11.1,11.25,480,0
2005-06-14,11.05,11.35,10.5,11.35,8740,0
2005-06-15,10.95,11,10.75,10.75,620,0
2005-06-16,10.55,11,10.5,11,1550,0
2005-06-17,10.6,10.8,10.6,10.8,126,0
2005-06-20,11,12,10.6,11.25,6849,0
2005-06-21,11.25,11.3,10.9,11.25,2740,0
2005-06-22,11.15,11.5,11.1,11.5,1120,0
2005-06-23,11.85,11.85,11.4,11.4,1660,0
2005-06-24,10.7,11.35,10.7,11.3,2260,0
2005-06-27,11.35,11.35,10.75,11.15,2424,0
2005-06-28,11,11,10,10.7,1220,0
2005-06-29,10.65,11.4,10.25,11.25,4665,0
2005-06-30,11.05,11.1,10.6,11.05,360,0
2005-07-01,10.7,11.05,10.7,11,1366,0
2005-07-05,10.6,10.9,10.6,10.9,543,0
2005-07-06,10.6,10.8,10.05,10.75,3235,0
2005-07-07,10.75,11,10.7,11,10480,0
2005-07-08,10.4,10.75,10.05,10.75,340,0
2005-07-11,11,11,10.55,10.55,407,0
2005-07-12,10.5,10.55,10.05,10.35,2654,0
2005-07-13,10.5,11.05,10,11,18571,0
2005-07-14,11,11.55,11,11.55,1710,0
2005-07-15,11,11.55,10.1,11.2,3140,0
2005-07-18,10.65,11.15,10.55,11.15,1660,0
2005-07-19,11.2,11.2,10.75,10.75,1620,0
2005-07-20,10.75,11.05,10.55,10.95,3000,0
2005-07-21,10.65,10.65,10.65,10.65,40,0
2005-07-22,10.1,10.8,10.1,10.5,2940,0
2005-07-25,10.25,10.55,10.15,10.25,13100,0
2005-07-26,10.25,10.25,10.1,10.1,2780,0
2005-07-27,10.1,10.2,9.95,10.2,3180,0
2005-07-28,10.15,10.15,9.9,10.15,4470,0
2005-07-29,10.2,10.45,10.1,10.4,2424,0
2005-08-01,10.4,10.4,9.65,9.95,5129,0
2005-08-02,10.05,10.25,10,10.1,1670,0
2005-08-03,10.15,10.25,10,10.1,3201,0
2005-08-04,10,10,9.9,9.95,4130,0
2005-08-05,9.95,9.95,9.95,9.95,400,0
2005-08-08,10,10,9.25,9.25,6700,0
2005-08-09,9.45,9.5,9.25,9.25,4420,0
2005-08-10,9.55,9.55,9.3,9.4,2270,0
2005-08-11,9.45,9.5,9.3,9.35,740,0
2005-08-12,9.85,9.9,9.3,9.9,635,0
2005-08-15,9.4,9.65,9.3,9.5,1146,0
2005-08-16,9.5,9.75,9.3,9.3,3270,0
2005-08-17,9.9,9.9,9.45,9.7,835,0
2005-08-18,9.35,9.35,9.35,9.35,20,0
2005-08-19,9.3,9.95,9.25,9.85,3889,0
2005-08-22,9.95,10.05,9.95,9.95,283,0
2005-08-23,9.25,10.25,9.25,9.9,957,0
2005-08-24,10.1,10.25,9.3,9.7,1290,0
2005-08-25,9.25,9.75,9.25,9.7,820,0
2005-08-26,9.55,9.55,9.5,9.55,500,0
2005-08-29,9.55,9.6,9.3,9.3,3848,0
2005-08-30,9.25,9.6,9.25,9.6,760,0
2005-08-31,9.25,9.6,9.25,9.6,835,0
2005-09-01,9.6,9.95,9.6,9.95,623,0
2005-09-02,9.75,9.75,9.65,9.75,298,0
2005-09-06,9.75,9.75,9.75,9.75,270,0
2005-09-07,9.5,9.5,9.4,9.5,2350,0
2005-09-09,9.25,9.95,9.25,9.95,2777,0
2005-09-12,9.8,10,9.25,9.25,1404,0
2005-09-13,9.25,9.35,9.25,9.25,3351,0
2005-09-14,9.7,9.75,9.7,9.75,160,0
2005-09-15,9.75,10.55,9.3,10.55,2652,0
2005-09-16,10.6,10.8,10,10,878,0
2005-09-19,10.45,10.45,9.95,10.45,194,0
2005-09-20,10.55,10.55,9.5,10.5,2105,0
2005-09-23,10.35,10.5,10.35,10.5,260,0
2005-09-26,10.15,10.5,10.15,10.5,300,0
2005-09-27,10,10.5,9.75,10.3,806,0
2005-09-29,9.9,10.2,9.9,10.2,80,0
2005-09-30,10.2,10.25,10.2,10.25,200,0
2005-10-03,10.05,10.05,9.55,9.8,1800,0
2005-10-05,9.85,9.85,9.75,9.75,40,0
2005-10-06,9.95,9.95,9.95,9.95,400,0
2005-10-07,10,10,9.65,9.95,820,0
2005-10-10,9.95,10,9.5,10,1065,0
2005-10-12,9.65,9.75,9.5,9.5,3445,0
2005-10-14,9.45,9.45,8.75,9.1,1820,0
2005-10-17,9,9.4,8.75,9.4,1200,0
2005-10-18,9.45,9.8,9.35,9.35,1200,0
2005-10-19,9.35,9.4,9,9.15,2029,0
2005-10-20,9.1,9.1,7.95,9,2009,0
2005-10-21,9.15,9.4,9.15,9.4,140,0
2005-10-25,9.3,9.5,8.25,9.5,2861,0
2005-10-26,9.5,9.95,9.5,9.95,880,0
2005-10-27,9.5,9.7,9.5,9.7,629,0
2005-10-28,9.55,9.65,8.85,9.6,680,0
2005-10-31,9.55,9.6,9.55,9.6,240,0
2005-11-02,9.35,9.35,9.2,9.2,1280,0
2005-11-03,8.8,9.6,8.8,9.25,440,0
2005-11-04,9,9.15,9,9.15,240,0
2005-11-07,8.8,8.8,8.4,8.4,1220,0
2005-11-08,8.35,9.75,8.35,8.65,3876,0
2005-11-09,8.7,8.75,8.5,8.7,615,0
2005-11-10,9,9.5,9,9.2,1180,0
2005-11-11,9.2,9.2,9.2,9.2,120,0
2005-11-14,9.25,9.5,9.1,9.1,3880,0
2005-11-15,8.95,9.45,8.9,9.3,300,0
2005-11-16,9,9.45,8.45,9,150,0
2005-11-17,8.95,9.25,8.95,9,440,0
2005-11-18,8.95,9.5,8.95,9.15,560,0
2005-11-21,9.25,9.25,9.15,9.25,2880,0
2005-11-22,9.05,9.65,8.85,8.85,1380,0
2005-11-23,9.45,9.45,9.15,9.35,380,0
2005-11-25,9.5,9.55,9.05,9.5,2780,0
2005-11-28,9.35,9.5,9.1,9.5,3080,0
2005-11-29,9.7,9.95,9.25,9.55,1380,0
2005-12-01,9.5,10,9.5,10,2083,0
2005-12-02,9.75,10.1,9.7,10.05,1275,0
2005-12-05,9.95,10.25,9.95,10.25,620,0
2005-12-06,10.25,10.25,9.6,10,522,0
2005-12-07,10.05,10.75,10,10.75,5079,0
2005-12-08,10.8,10.8,10.4,10.75,860,0
2005-12-09,10.05,10.8,10.05,10.65,700,0
2005-12-12,10.5,10.7,10.5,10.7,528,0
2005-12-13,10.3,10.75,10.3,10.75,1370,0
2005-12-14,10.6,10.8,10.05,10.8,2998,0
2005-12-15,10.9,10.9,10.25,10.55,830,0
2005-12-16,10.55,10.95,10.55,10.95,750,0
2005-12-19,10.5,10.6,10.5,10.6,80,0
2005-12-20,10.55,11,10.5,10.75,3060,0
2005-12-21,10.55,11.25,10.55,11.25,2201,0
2005-12-22,10.65,11.2,10.65,11.1,767,0
2005-12-23,10.8,10.8,10.6,10.75,1445,0
2005-12-27,10.75,10.75,10.25,10.25,735,0
2005-12-28,10.25,11,10.2,11,1200,0
2005-12-29,11,11,8.75,10.2,1252,0
2005-12-30,10.05,11.15,9.25,10.4,42436,0
2006-01-03,10.1,10.65,10.1,10.65,1990,0
2006-01-04,10.1,10.95,9.5,10.95,203,0
2006-01-05,10.1,10.75,10.1,10.15,830,0
2006-01-06,10.1,10.1,10.05,10.1,1000,0
2006-01-09,10.1,10.1,9.4,9.5,3400,0
2006-01-10,9.5,9.7,7.75,9.35,3756,0
2006-01-11,8.5,9.2,8.5,9.2,124,0
2006-01-13,9.15,9.15,8.75,8.75,234,0
2006-01-17,9.4,9.4,9.4,9.4,60,0
2006-01-18,8.8,9.3,8.75,9.25,440,0
2006-01-19,9.2,9.2,8.9,9.2,480,0
2006-01-20,9.15,9.25,9.15,9.25,3360,0
2006-01-23,9.25,9.35,9.25,9.35,2100,0
2006-01-24,9.4,9.4,9.35,9.35,1760,0
2006-01-25,9.45,9.55,9.45,9.45,1450,0
2006-01-26,9.25,9.5,9.1,9.35,19743,0
2006-01-27,9.2,9.7,9.2,9.7,320,0
2006-01-30,9.15,9.5,9.1,9.5,1500,0
2006-01-31,9.25,9.45,9.1,9.45,3259,0
2006-02-01,9.4,9.4,9.4,9.4,60,0
2006-02-02,9.35,9.9,9.15,9.9,3020,0
2006-02-03,9.75,9.75,9.4,9.4,120,0
2006-02-07,9.2,10.1,9.2,9.45,43374,0
2006-02-08,9.2,9.35,9.2,9.25,1263,0
2006-02-09,9.25,9.5,9.25,9.5,1120,0
2006-02-10,9.35,9.35,9.35,9.35,860,0
2006-02-13,9.3,9.5,9.3,9.5,540,0
2006-02-14,9.5,9.5,9.45,9.5,460,0
2006-02-15,9.3,9.45,9.3,9.45,1710,0
2006-02-16,9.1,9.1,9.1,9.1,420,0
2006-02-17,9.45,9.5,8.3,9.45,3235,0
2006-02-21,9.4,9.65,9.35,9.4,1420,0
2006-02-22,8.85,9.5,8.85,9.3,1632,0
2006-02-23,9.2,9.2,9.2,9.2,1220,0
2006-02-24,9.1,9.45,8.9,9.25,4338,0
2006-02-27,9.5,9.55,9.15,9.55,1948,0
2006-02-28,9.3,9.35,9.05,9.3,1420,0
2006-03-01,9.1,9.3,9.1,9.15,600,0
2006-03-02,9.1,9.1,8.3,8.55,2655,0
2006-03-03,8.55,9.3,8.25,9.25,1304,0
2006-03-06,9,9.2,8.55,8.85,1780,0
2006-03-07,8.55,8.85,8.3,8.7,580,0
2006-03-08,9.05,9.05,8.5,8.55,500,0
2006-03-09,8.4,8.75,8.3,8.3,1140,0
2006-03-10,8.4,9,8.4,8.95,7060,0
2006-03-13,9.05,9.05,8.75,8.75,272,0
2006-03-14,8.95,8.95,8.95,8.95,20,0
2006-03-15,8.55,8.65,8.35,8.5,1340,0
2006-03-16,8.6,8.85,8.55,8.75,10460,0
2006-03-17,8.9,8.9,8.1,8.5,5803,0
2006-03-20,8.4,8.95,8.35,8.95,2538,0
2006-03-21,9.05,9.05,8.6,8.85,440,0
2006-03-22,8.55,8.75,8.55,8.75,1237,0
2006-03-23,8.65,8.95,8.45,8.6,1740,0
2006-03-24,8.65,8.8,8.4,8.65,1180,0
2006-03-27,8.35,8.65,8.3,8.65,1261,0
2006-03-28,8.3,8.9,8.3,8.7,1076,0
2006-03-29,8.9,8.9,8.65,8.75,280,0
2006-03-30,8.6,8.75,8.6,8.75,234,0
2006-03-31,8.3,8.75,8.3,8.75,1108,0
2006-04-03,8.3,8.85,8.3,8.3,4116,0
2006-04-04,8.3,8.75,8.3,8.6,402,0
2006-04-05,8.5,8.5,8.5,8.5,200,0
2006-04-06,8.35,8.75,8.35,8.75,980,0
2006-04-07,8.5,8.85,8.45,8.5,1100,0
2006-04-10,8.85,9.1,8.85,9.1,3600,0
2006-04-11,9.25,9.75,8.65,9.75,19551,0
2006-04-12,9.85,10.75,9,10.45,5980,0
2006-04-13,10.2,10.2,9.9,9.95,200,0
2006-04-17,9.9,9.9,9.25,9.4,900,0
2006-04-18,9.1,9.75,9.1,9.75,1032,0
2006-04-19,9.4,9.65,9.4,9.65,627,0
2006-04-20,9.1,9.75,9.1,9.75,400,0
2006-04-21,10.05,10.25,9.3,9.5,7860,0
2006-04-24,10.05,10.4,9.1,9.95,2960,0
2006-04-25,9.55,9.55,9,9.45,1459,0
2006-04-26,9.1,9.85,9.1,9.1,300,0
2006-04-27,9.05,9.4,9.05,9.4,160,0
2006-04-28,9.2,9.7,9.2,9.5,180,0
2006-05-01,9.5,9.5,9.15,9.15,730,0
2006-05-02,9.1,9.1,7.5,7.75,9397,0
2006-05-03,8,8.25,7.25,7.85,7839,0
2006-05-04,7.75,8.25,7.55,8.05,4084,0
2006-05-05,8,8.6,8,8.6,3280,0
2006-05-08,8.55,9.2,8.55,9,2230,0
2006-05-09,8.75,9.05,8.75,9.05,1440,0
2006-05-10,9,9.25,8.85,8.85,440,0
2006-05-11,9.4,9.4,8.65,8.65,760,0
2006-05-12,8.7,8.7,8.6,8.6,740,0
2006-05-15,8.55,9.15,7.5,9.15,8346,0
2006-05-16,8.95,9.2,8.15,8.5,2120,0
2006-05-17,8.5,9.1,8.4,9.1,3036,0
2006-05-18,8.95,9.1,8.55,9.05,3058,0
2006-05-19,8.9,8.9,8.35,8.65,4735,0
2006-05-22,9.15,9.15,8.4,8.7,7580,0
2006-05-23,8.4,8.7,8.25,8.7,1700,0
2006-05-24,8.3,8.55,8.25,8.55,3185,0
2006-05-25,8.65,8.65,8.5,8.5,940,0
2006-05-26,8.65,8.65,8.35,8.6,500,0
2006-05-30,8.75,8.75,8.25,8.6,2780,0
2006-05-31,8.7,8.7,8.45,8.45,1080,0
2006-06-01,8.45,8.45,8.45,8.45,440,0
2006-06-02,8.6,8.6,8.45,8.55,1820,0
2006-06-05,8.5,8.5,8.25,8.35,240,0
2006-06-06,8.4,8.6,8.4,8.6,2127,0
2006-06-07,8.4,8.65,8.4,8.6,1260,0
2006-06-08,8.45,8.45,8.45,8.45,160,0
2006-06-09,8.7,8.7,8.7,8.7,20,0
2006-06-12,8.7,8.7,7.2,8.2,8304,0
2006-06-13,7.5,8.45,7.4,8.4,2400,0
2006-06-14,8.05,8.45,8.05,8.45,1000,0
2006-06-15,8.45,8.5,8.45,8.5,260,0
2006-06-19,8.45,8.45,8.45,8.45,710,0
2006-06-20,8.45,8.6,8.45,8.6,420,0
2006-06-21,8.7,8.7,8.7,8.7,120,0
2006-06-22,8.75,8.75,8.5,8.7,330,0
2006-06-23,8.5,8.65,8,8.5,5244,0
2006-06-26,8.5,8.6,8.45,8.6,154,0
2006-06-27,8.4,8.6,8.4,8.6,600,0
2006-06-28,8.6,8.75,8.55,8.6,2605,0
2006-06-29,8.45,8.55,8.45,8.55,1980,0
2006-06-30,8.55,8.55,5.55,5.55,13894,0
2006-07-03,9,9,6.85,9,8891,0
2006-07-05,8.55,9,8.4,8.4,3866,0
2006-07-06,8.4,8.7,8.4,8.4,1907,0
2006-07-07,8.4,8.4,8.4,8.4,400,0
2006-07-10,8.4,8.4,8.4,8.4,1263,0
2006-07-11,8.4,8.5,8.4,8.5,1122,0
2006-07-12,8.4,8.4,8.4,8.4,46,0
2006-07-13,8.4,9,8.4,8.75,2494,0
2006-07-14,8.75,8.75,8.75,8.75,3400,0
2006-07-17,8.75,8.75,8.5,8.6,460,0
2006-07-18,8.5,8.55,8.5,8.55,140,0
2006-07-19,8.6,8.6,8.6,8.6,255,0
2006-07-20,8.6,8.6,8,8,2457,0
2006-07-21,8,8.25,8,8.25,532,0
2006-07-24,8.15,8.15,7.5,7.6,2786,0
2006-07-25,7.7,8.5,7.7,8,663,0
2006-07-26,8,8,8,8,40,0
2006-07-27,8,8,8,8,240,0
2006-07-28,8,8,8,8,250,0
2006-07-31,8,8,7.5,7.85,620,0
2006-08-01,7.75,8.35,7.65,8,940,0
2006-08-02,7.8,7.9,7.45,7.45,6370,0
2006-08-03,7.4,7.55,7.35,7.55,200,0
2006-08-04,7.5,7.85,7.5,7.85,2060,0
2006-08-07,7.5,7.55,7.15,7.45,1300,0
2006-08-08,7.4,7.75,7.4,7.45,660,0
2006-08-09,7.45,7.45,7.4,7.4,1200,0
2006-08-10,7.3,7.5,7.3,7.4,520,0
2006-08-11,7.3,7.3,6.8,7.25,620,0
2006-08-14,7.4,7.5,7.2,7.45,3371,0
2006-08-15,7.4,7.5,7.35,7.45,4723,0
2006-08-16,7.45,7.5,7.45,7.5,2140,0
2006-08-17,7.5,7.5,7.45,7.5,1100,0
2006-08-18,7.45,7.5,6.85,7.5,2820,0
2006-08-21,7.3,7.3,7.1,7.15,6720,0
2006-08-22,7.25,7.25,7.15,7.25,2040,0
2006-08-23,7.25,7.25,7.25,7.25,20,0
2006-08-24,7.2,7.25,7.2,7.25,2940,0
2006-08-28,7.2,7.2,7.2,7.2,540,0
2006-08-29,7.2,7.2,6.95,7.15,3540,0
2006-08-30,7.1,7.15,7,7,2020,0
2006-08-31,7.15,7.15,6.85,6.85,3360,0
2006-09-01,6.55,7.55,6.55,6.9,1825,0
2006-09-05,6.9,6.9,6.75,6.75,4720,0
2006-09-06,6.75,6.8,6.7,6.7,5177,0
2006-09-07,6.9,6.9,6.75,6.75,7110,0
2006-09-08,6.8,6.8,6.8,6.8,20,0
2006-09-11,6.75,6.85,6.65,6.75,4060,0
2006-09-12,6.75,7.05,6.75,7,3360,0
2006-09-13,6.75,6.75,6.75,6.75,500,0
2006-09-14,6.75,7.15,6.65,6.7,5040,0
2006-09-15,6.95,6.95,6.6,6.65,2422,0
2006-09-18,6.65,6.75,6.65,6.75,1560,0
2006-09-19,6.65,6.75,6.65,6.7,1003,0
2006-09-20,6.95,7.05,6.75,6.9,5294,0
2006-09-21,6.9,6.9,6.3,6.5,5420,0
2006-09-22,6.6,6.8,6.6,6.75,2498,0
2006-09-25,6.7,6.7,6.7,6.7,40,0
2006-09-26,6.75,6.75,6.75,6.75,1800,0
2006-09-27,6.75,7,6.35,6.5,5498,0
2006-09-28,6.65,6.65,6.3,6.6,3940,0
2006-09-29,6.35,6.55,6.3,6.45,1412,0
2006-10-02,6.3,6.3,5.45,6,4100,0
2006-10-03,6.1,6.2,6.05,6.2,532,0
2006-10-04,6.2,6.35,6.2,6.35,60,0
2006-10-05,6.35,6.35,6.35,6.35,80,0
2006-10-06,6.4,6.4,6.4,6.4,110,0
2006-10-09,6.35,6.35,6,6.3,1540,0
2006-10-10,6.25,6.25,6.25,6.25,1360,0
2006-10-11,6.3,6.35,6.3,6.35,540,0
2006-10-12,6.3,6.4,6.3,6.4,980,0
2006-10-13,6.4,6.4,6,6.05,2920,0
2006-10-16,6,6.75,6,6.75,4460,0
2006-10-17,7.05,7.1,6.75,6.9,3730,0
2006-10-18,6.75,6.75,6.15,6.4,2120,0
2006-10-19,6.45,6.45,6.4,6.45,360,0
2006-10-20,6.65,6.65,6.65,6.65,268,0
2006-10-23,6.4,6.7,6.4,6.6,1630,0
2006-10-24,6.6,6.6,6.6,6.6,20,0
2006-10-25,6.6,6.6,6.6,6.6,190,0
2006-10-26,6.5,6.5,6.35,6.45,1520,0
2006-10-27,6.4,6.45,6.4,6.45,260,0
2006-10-30,6.4,6.6,6.4,6.5,1040,0
2006-10-31,6.5,6.5,6.4,6.4,773,0
2006-11-01,6.4,7.15,6.4,6.4,1751,0
2006-11-02,6.5,6.5,6.4,6.4,2190,0
2006-11-03,6.5,6.5,6.4,6.4,2110,0
2006-11-06,6.45,6.45,6.4,6.4,1540,0
2006-11-07,6.5,6.5,6.5,6.5,80,0
2006-11-08,6.4,6.65,6.3,6.55,1660,0
2006-11-09,6.4,6.55,6.4,6.55,1634,0
2006-11-10,6.5,6.65,6.5,6.55,180,0
2006-11-13,6.45,6.55,6.45,6.55,640,0
2006-11-14,6.55,6.8,6.2,6.8,1030,0
2006-11-15,6.75,6.9,6.65,6.9,420,0
2006-11-16,6.9,6.95,6.8,6.85,980,0
2006-11-17,6.85,6.95,6.85,6.95,1513,0
2006-11-20,7,7.4,7,7.2,358,0
2006-11-21,7.05,7.1,7.05,7.1,100,0
2006-11-22,7.1,7.5,6.95,7.15,3122,0
2006-11-24,7.2,7.2,7.2,7.2,98,0
2006-11-27,7.25,7.25,6.95,6.95,820,0
2006-11-29,6.8,6.9,6.8,6.9,60,0
2006-11-30,6.85,6.85,6.85,6.85,60,0
2006-12-01,6.7,6.75,6.55,6.7,2080,0
2006-12-04,6.75,7,6.65,7,1220,0
2006-12-05,7,7,6.6,6.8,1580,0
2006-12-07,6.9,6.95,6.6,6.65,1072,0
2006-12-08,6.6,8.45,6.3,7.8,7717,0
2006-12-11,7.5,7.5,7.2,7.25,3314,0
2006-12-13,7.05,7.1,6.8,6.85,1939,0
2006-12-14,6.85,6.85,6.75,6.75,200,0
2006-12-15,6.6,6.8,6.55,6.55,1442,0
2006-12-18,6.5,7.4,6.4,7.4,2480,0
2006-12-19,7.2,7.2,6.55,6.8,3000,0
2006-12-20,6.75,6.95,6.55,6.95,3760,0
2006-12-21,6.9,7.2,6.9,7.2,812,0
2006-12-22,6.95,6.95,6.55,6.9,1557,0
2006-12-26,7.1,7.2,6.95,6.95,430,0
2006-12-27,6.8,6.8,6.35,6.35,3560,0
2006-12-28,6.5,6.8,6.5,6.6,2660,0
2006-12-29,6.9,7.4,6.9,7.35,4970,0
2007-01-03,6.6,7,6.6,6.65,1170,0
2007-01-04,7.05,7.05,7.05,7.05,20,0
2007-01-08,6.75,7.05,6.65,7,3101,0
2007-01-09,7.05,7.5,6.65,7.45,5582,0
2007-01-10,7,7,6.95,6.95,400,0
2007-01-11,6.95,6.95,6.7,6.95,460,0
2007-01-12,7.05,7.05,6.55,6.65,4500,0
2007-01-16,6.75,6.9,6.75,6.9,11754,0
2007-01-17,7.5,7.6,6.75,6.75,13166,0
2007-01-18,6.85,7.05,6.85,7,1160,0
2007-01-19,7,7.3,6.9,7.2,1180,0
2007-01-22,6.7,7.2,6.6,6.7,2186,0
2007-01-23,6.85,6.85,6.6,6.75,483,0
2007-01-24,6.75,6.75,6.6,6.75,1210,0
2007-01-26,6.8,6.95,6.75,6.85,2596,0
2007-01-29,6.75,7.1,6.65,7,3532,0
2007-01-30,6.95,6.95,6.85,6.85,14040,0
2007-01-31,6.8,6.85,6.75,6.85,900,0
2007-02-01,6.75,6.75,6.45,6.65,2558,0
2007-02-02,6.55,6.6,6.5,6.6,480,0
2007-02-05,6.7,6.75,6.7,6.75,60,0
2007-02-06,6.65,6.7,6.15,6.2,3437,0
2007-02-07,6.45,6.65,6.45,6.6,3132,0
2007-02-08,6.55,6.55,6.25,6.45,1443,0
2007-02-09,6.4,6.4,6.4,6.4,40,0
2007-02-12,6.4,6.5,6.3,6.45,3345,0
2007-02-13,6.35,6.45,6,6.3,3928,0
2007-02-14,6.35,6.35,6,6.15,837,0
2007-02-15,5.95,6.2,5.45,6.2,2722,0
2007-02-16,6.2,6.2,5.8,5.95,3960,0
2007-02-20,5.8,5.9,5.8,5.85,3286,0
2007-02-21,5.75,5.8,5.65,5.65,3169,0
2007-02-22,5.65,5.65,4.95,5.4,16989,0
2007-02-23,5.35,5.75,5,5.35,12615,0
2007-02-26,5.3,5.45,5.15,5.3,8358,0
2007-02-27,5.25,5.25,5.05,5.15,4620,0
2007-02-28,5.25,5.45,5.15,5.3,858,0
2007-03-01,5.25,5.25,5.25,5.25,20,0
2007-03-02,5.65,5.7,5.2,5.35,3660,0
2007-03-05,5.15,5.3,5.15,5.3,1120,0
2007-03-06,5.25,5.25,5.1,5.1,3627,0
2007-03-07,5.2,5.3,5.05,5.2,12488,0
2007-03-08,5.25,5.5,5.1,5.5,3580,0
2007-03-09,5.3,5.35,5.2,5.35,140,0
2007-03-12,5.2,9.45,5.1,6.75,26732,0
2007-03-13,6.55,6.55,5.3,5.75,10522,0
2007-03-14,5.65,5.65,5.35,5.6,2176,0
2007-03-16,5.6,5.6,5.5,5.5,220,0
2007-03-19,5.5,5.7,5.5,5.65,2380,0
2007-03-20,5.8,5.8,5.65,5.65,60,0
2007-03-21,5.75,5.95,5.75,5.95,160,0
2007-03-22,5.75,5.75,5.75,5.75,80,0
2007-03-23,5.75,5.9,5.75,5.9,360,0
2007-03-26,5.8,5.8,5.5,5.75,1413,0
2007-03-27,5.9,6.75,5.4,5.7,3120,0
2007-03-28,5.6,5.7,5.6,5.7,146,0
2007-03-29,5.5,6.2,5.35,5.75,1462,0
2007-03-30,5.5,5.55,5.25,5.4,1133,0
2007-04-03,5.25,5.45,5.25,5.3,3047,0
2007-04-04,5.35,5.5,5.35,5.5,643,0
2007-04-05,5.25,5.75,5.25,5.75,773,0
2007-04-09,5.85,6.1,5.85,5.85,1360,0
2007-04-10,5.85,5.9,5.85,5.85,399,0
2007-04-11,5.65,5.95,5.65,5.85,4752,0
2007-04-12,5.8,5.9,5.7,5.75,5820,0
2007-04-13,5.9,6.25,5.9,6.1,280,0
2007-04-16,5.85,5.85,5.45,5.6,4624,0
2007-04-17,5.65,5.95,5.65,5.9,2460,0
2007-04-18,5.7,6.05,5.7,6,1712,0
2007-04-19,6.1,6.1,5.7,6.05,410,0
2007-04-20,6.05,6.05,5.95,6.05,1080,0
2007-04-23,5.9,5.95,5.75,5.85,1020,0
2007-04-24,5.95,5.95,5.4,5.7,6055,0
2007-04-25,5.65,5.9,5.5,5.6,380,0
2007-04-27,5.5,5.6,5.45,5.55,470,0
2007-04-30,5.7,5.7,5.7,5.7,30,0
2007-05-01,5.55,5.65,5.5,5.65,330,0
2007-05-02,5.6,5.8,5.3,5.8,2970,0
2007-05-03,5.4,5.65,5.3,5.65,400,0
2007-05-04,5.35,5.7,5.3,5.6,1340,0
2007-05-08,5.5,5.5,5.35,5.35,1738,0
2007-05-09,5.3,5.65,5.15,5.15,342,0
2007-05-10,5.35,5.5,5.35,5.5,2300,0
2007-05-11,5.6,5.6,5.6,5.6,260,0
2007-05-14,5.8,5.95,5.8,5.95,2786,0
2007-05-15,6,6,5.65,5.8,1534,0
2007-05-18,5.75,6.35,5.75,6.3,2200,0
2007-05-21,6.3,6.3,5.6,5.7,2483,0
2007-05-22,6.2,6.2,5.8,5.8,240,0
2007-05-23,5.6,6.5,5.6,6.5,2176,0
2007-05-24,6.3,6.45,6.1,6.45,1540,0
2007-05-25,6.25,6.5,5.6,6.5,2500,0
2007-05-29,6.25,6.25,6.15,6.15,4050,0
2007-05-30,6.3,6.35,6,6,3560,0
2007-05-31,6,6.15,5.9,6.15,140,0
2007-06-01,6,6.5,6,6.5,2974,0
2007-06-04,6.35,6.7,6.35,6.7,2663,0
2007-06-06,6.4,6.45,6.35,6.45,3699,0
2007-06-07,6.3,6.3,5.5,6.2,2260,0
2007-06-08,5.95,6.4,5.95,6.3,620,0
2007-06-11,6.75,6.75,6.15,6.45,770,0
2007-06-12,6.3,6.35,6.3,6.3,80,0
2007-06-13,6.15,6.4,6.15,6.4,1203,0
2007-06-15,6.2,7,6.1,7,890,0
2007-06-18,6.8,6.85,6.35,6.7,1080,0
2007-06-19,6.6,7,6.55,6.95,2005,0
2007-06-20,6.75,7,6.75,7,330,0
2007-06-21,7.05,7.4,7.05,7.15,680,0
2007-06-25,7.2,7.45,6.9,7,1120,0
2007-06-26,6.9,6.9,6.3,6.9,500,0
2007-06-27,7.15,7.15,7,7.05,746,0
2007-06-28,7.5,7.5,7,7.15,5280,0
2007-06-29,6.75,7.25,6.75,7.25,1380,0
2007-07-02,7.5,8.1,7.5,7.9,1330,0
2007-07-03,7.9,8.05,7.1,7.5,6253,0
2007-07-05,7.5,7.5,6.95,7.3,3116,0
2007-07-06,7.35,7.6,7.35,7.6,1193,0
2007-07-09,7.5,7.6,7.4,7.5,3474,0
2007-07-10,7.4,8.2,7.15,7.8,1852,0
2007-07-11,8,8.3,8,8,580,0
2007-07-12,7.95,8,7.7,7.85,2166,0
2007-07-13,7.85,7.85,7.35,7.5,2720,0
2007-07-16,7.35,7.35,7.3,7.3,40,0
2007-07-17,7.3,7.3,7.3,7.3,400,0
2007-07-18,7.15,7.25,6.8,7,1279,0
2007-07-19,6.8,6.8,6.8,6.8,100,0
2007-07-20,6.85,7,6.85,7,1230,0
2007-07-23,7,7.25,7,7,4557,0
2007-07-24,6.75,7,6.75,6.95,2566,0
2007-07-25,7.05,7.5,7,7,7780,0
2007-07-26,7.1,7.1,6.55,6.7,6554,0
2007-07-27,6.2,6.5,6.2,6.5,1260,0
2007-07-30,6.2,6.75,6,6.45,2399,0
2007-07-31,6.15,6.6,6.1,6.45,2160,0
2007-08-01,6.45,6.45,5.7,5.95,3420,0
2007-08-02,6.5,6.8,6.5,6.6,3380,0
2007-08-03,6.5,6.65,6.1,6.6,2400,0
2007-08-06,6.65,6.65,6.5,6.55,960,0
2007-08-07,6.6,6.8,6.1,6.15,2940,0
2007-08-08,6.1,6.4,5.9,6.35,7640,0
2007-08-09,5.95,6.35,5.95,6.25,1304,0
2007-08-10,6.15,6.3,6,6.3,6120,0
2007-08-13,6.25,6.9,6.25,6.75,3900,0
2007-08-14,6.5,6.8,6.5,6.8,320,0
2007-08-15,6.75,6.75,6.75,6.75,3000,0
2007-08-16,6.75,7,6.55,6.8,2000,0
2007-08-17,6.8,7,6.75,6.8,4480,0
2007-08-20,6.65,6.85,6.25,6.85,2118,0
2007-08-21,6.85,7.25,6.75,7.05,5114,0
2007-08-22,7,7,6.9,6.95,2262,0
2007-08-23,7,7,6.9,7,1760,0
2007-08-24,7.2,7.25,7.05,7.15,2860,0
2007-08-27,7.35,7.75,7,7.45,8585,0
2007-08-28,7.7,7.75,7.4,7.55,2429,0
2007-08-29,7.6,7.75,7.45,7.5,3354,0
2007-08-30,7.55,7.75,7.5,7.5,5255,0
2007-08-31,7.8,8,7.25,7.65,3513,0
2007-09-04,8.25,8.25,7.95,8,1680,0
2007-09-05,8,8,7.75,8,5020,0
2007-09-06,8,8.25,7.95,8.2,7930,0
2007-09-07,8.1,8.25,8.05,8.25,3670,0
2007-09-10,8,8.95,8,8.6,4750,0
2007-09-11,8.75,9.4,8.75,9.25,3558,0
2007-09-12,9.5,18.95,9.15,11.45,778014,0
2007-09-13,12.1,12.35,9.65,10.45,257547,0
2007-09-14,10.45,10.9,10.05,10.35,70153,0
2007-09-17,10.65,11.1,9.75,9.75,87200,0
2007-09-18,10.25,10.3,8.95,9.15,81807,0
2007-09-19,9.4,9.45,8.5,8.5,55178,0
2007-09-20,8.55,9.4,8.55,9.2,28749,0
2007-09-21,9.2,10.4,9.2,9.85,30462,0
2007-09-24,9.6,10.7,9.6,10.2,19991,0
2007-09-25,10.2,10.4,9.5,10.15,23542,0
2007-09-26,10.15,10.3,9.75,9.95,10957,0
2007-09-27,9.85,10.5,9.55,10.45,11731,0
2007-09-28,10.55,10.75,10.1,10.2,6852,0
2007-10-01,9.85,10.5,9.85,10.35,7112,0
2007-10-02,10.65,11.7,10.4,11.25,44758,0
2007-10-03,11.6,11.65,11.15,11.15,18043,0
2007-10-04,11.25,11.75,11.25,11.65,17547,0
2007-10-05,11.9,12.1,11.3,11.75,43323,0
2007-10-08,11.75,12.1,11.5,11.75,26818,0
2007-10-09,11.75,12.9,11.75,11.95,67979,0
2007-10-10,12.2,12.4,11.95,12.05,33142,0
2007-10-11,12.25,12.7,11.75,12.25,45715,0
2007-10-12,12.25,12.3,12,12.2,23256,0
2007-10-15,11.05,11.85,10.5,11.55,19751,0
2007-10-16,11.2,11.65,10.65,10.75,13573,0
2007-10-17,10.55,10.95,10.5,10.8,15681,0
2007-10-18,11.2,11.4,11.2,11.25,1597,0
2007-10-19,11.6,11.6,10.1,10.65,13125,0
2007-10-22,10.5,10.5,10.1,10.35,13416,0
2007-10-23,10.35,10.7,10.15,10.25,14391,0
2007-10-24,10.25,10.6,10.15,10.6,5801,0
2007-10-25,10.4,10.5,10,10,9476,0
2007-10-26,10.15,10.5,10.1,10.3,3815,0
2007-10-29,10.45,10.45,9.6,9.8,10351,0
2007-10-30,9.9,10,9.4,9.95,18151,0
2007-10-31,10.05,10.15,9.5,10,4673,0
2007-11-01,9.5,9.75,9.5,9.5,4893,0
2007-11-02,9.45,9.75,9.45,9.7,8111,0
2007-11-05,9.1,9.5,9,9.4,10112,0
2007-11-06,9.3,9.45,9.3,9.45,2227,0
2007-11-07,9.4,9.45,9.25,9.3,3302,0
2007-11-08,9,9.15,8.85,8.95,9133,0
2007-11-09,8.85,9.85,8.75,9.85,12434,0
2007-11-12,9.95,9.95,9,9.05,2487,0
2007-11-13,8.6,9,8.05,8.85,12012,0
2007-11-14,9,9,8.5,8.6,2569,0
2007-11-15,9.05,9.1,8.55,8.8,6156,0
2007-11-16,8.7,9,8.7,8.75,1974,0
2007-11-19,8.8,8.9,8.45,8.5,6758,0
2007-11-20,8.05,8.65,7.6,8.5,11946,0
2007-11-21,8.65,9.05,7.9,9.05,3203,0
2007-11-23,9.75,10.2,9.65,10.2,4826,0
2007-11-26,10,10.5,9.9,9.95,6328,0
2007-11-27,9.9,9.95,9.6,9.75,1790,0
2007-11-28,9.55,9.65,9,9,7757,0
2007-11-29,9,9.55,9,9.25,12785,0
2007-11-30,9,9.45,8.85,8.85,22077,0
2007-12-03,8.95,9.4,8.6,9,16609,0
2007-12-04,9,9.2,9,9,26896,0
2007-12-05,9.1,9.1,9,9,2840,0
2007-12-06,8.85,9,8.85,9,3556,0
2007-12-07,9.15,9.15,8.8,9,14298,0
2007-12-10,9.05,9.05,8.75,8.95,2272,0
2007-12-11,9.3,10.05,8.65,8.9,4640,0
2007-12-12,8.95,8.95,8.55,8.75,1840,0
2007-12-13,8.6,8.6,8.15,8.45,10754,0
2007-12-14,8,8.45,8,8.25,6048,0
2007-12-17,8.15,9.75,8.15,9,19547,0
2007-12-18,8.7,9,8.1,8.75,14082,0
2007-12-19,9,9.05,8.75,9,23376,0
2007-12-20,8.9,8.9,8.9,8.9,1370,0
2007-12-21,8.75,9.2,8.75,9.05,6713,0
2007-12-24,9.25,9.25,8.85,9.05,883,0
2007-12-26,8.6,9.25,8.45,8.95,9493,0
2007-12-27,9,9.25,9,9.25,5152,0
2007-12-28,9.2,9.7,9.2,9.5,2771,0
2007-12-31,9.5,9.9,9.5,9.9,6810,0
2008-01-02,10.15,10.35,9.95,10.35,11867,0
2008-01-03,10.45,10.65,9.75,9.75,6246,0
2008-01-04,9.25,10.5,9.25,10.25,4246,0
2008-01-07,11.55,11.95,10.75,11.25,40101,0
2008-01-08,11.75,11.75,10.25,10.8,11882,0
2008-01-09,10.8,10.8,10.25,10.4,8367,0
2008-01-10,10.55,11.15,10.55,10.95,2035,0
2008-01-11,11.4,11.65,10.8,11.4,8335,0
2008-01-14,11.75,13.65,11.75,12.7,22609,0
2008-01-15,13,13.45,12.5,12.65,10306,0
2008-01-16,12.8,12.8,11.5,11.8,3190,0
2008-01-17,11.6,12.65,11.2,12.25,7269,0
2008-01-18,12.6,13.5,12.55,13.35,15062,0
2008-01-22,14.45,14.45,11.75,13.25,8938,0
2008-01-23,13.65,13.95,12.55,13.85,7652,0
2008-01-24,14,14,13.05,13.3,21259,0
2008-01-25,13.9,13.9,13.2,13.25,8352,0
2008-01-28,13.25,13.85,13.1,13.1,9713,0
2008-01-29,13.45,13.8,13.15,13.45,3572,0
2008-01-30,13.7,13.7,13.25,13.25,10556,0
2008-01-31,12.9,13.25,12.55,13.25,6819,0
2008-02-01,13.25,13.5,13.25,13.4,1960,0
2008-02-04,13.5,13.75,13.4,13.65,3749,0
2008-02-05,13.75,13.75,13.1,13.2,4863,0
2008-02-06,13.6,14.3,13.05,13.15,13813,0
2008-02-07,13.35,16.1,13.35,15.55,38270,0
2008-02-08,16,17.2,15.35,17,51647,0
2008-02-11,17.3,20.4,17.3,19.95,98705,0
2008-02-12,20,20.55,17.85,20.25,91931,0
2008-02-13,18.6,22,18.6,21.7,69049,0
2008-02-14,21.5,22.2,18.5,19.65,55251,0
2008-02-15,19.25,19.55,15.6,15.6,92189,0
2008-02-19,15.25,17.9,15.15,16.7,70706,0
2008-02-20,16.25,16.6,15.5,16,26385,0
2008-02-21,16.1,17.5,14,15,50502,0
2008-02-22,15,15.05,14.25,14.75,10962,0
2008-02-25,14.85,14.95,13.75,14,18717,0
2008-02-26,14.25,14.65,14.25,14.4,7122,0
2008-02-27,14,15,13.75,15,6626,0
2008-02-28,14.6,15.8,14.5,14.55,15736,0
2008-02-29,14.55,16,14.55,15.55,15292,0
2008-03-03,15.2,16.75,15.1,16.6,26199,0
2008-03-04,16.75,16.95,15.65,15.65,8587,0
2008-03-05,16,17.1,16,16.95,11347,0
2008-03-06,17.2,17.2,16.5,16.55,3589,0
2008-03-07,16.5,16.5,15.25,15.6,10638,0
2008-03-10,17,17,15.65,16.1,8786,0
2008-03-11,16.75,16.75,15.7,16.5,9562,0
2008-03-12,16.5,16.6,16.05,16.1,2935,0
2008-03-13,16.05,16.5,15.85,16,5916,0
2008-03-14,17.2,17.2,14.5,15.9,19210,0
2008-03-17,14.55,15.75,14.5,14.9,7551,0
2008-03-18,15,15.75,15,15.6,4839,0
2008-03-19,15.75,16.45,15.6,16,8284,0
2008-03-20,16.2,17,15.95,17,13387,0
2008-03-24,17,17,16.25,17,6635,0
2008-03-25,16.75,17.25,16.75,17.05,13441,0
2008-03-26,17.05,17.4,16.95,17.15,6560,0
2008-03-27,17,17.05,16.4,16.4,7243,0
2008-03-28,16.55,17,16.55,16.95,5846,0
2008-03-31,16.8,16.9,16.3,16.35,3015,0
2008-04-01,16.3,16.75,16.3,16.3,4390,0
2008-04-02,16.45,17.95,16.45,17.5,60005,0
2008-04-03,17.75,18.55,17.25,18.15,37754,0
2008-04-04,18.7,19.25,17.7,18.1,45144,0
2008-04-07,18.5,18.5,17.8,18.5,15716,0
2008-04-08,18.5,19.25,17.8,19.1,39398,0
2008-04-09,19.25,19.5,19.15,19.4,10209,0
2008-04-10,19.4,19.4,18,19,9693,0
2008-04-11,19,19.5,18.55,19.1,8492,0
2008-04-14,18.65,19.5,18.65,19.15,15386,0
2008-04-15,19.35,19.4,17.35,17.9,14723,0
2008-04-16,17.9,18.75,17.9,18.75,12243,0
2008-04-17,18.4,18.95,17.6,18.7,17199,0
2008-04-18,18.8,19.2,18.75,18.9,9847,0
2008-04-21,19.1,19.95,19.1,19.95,42041,0
2008-04-22,20,21.2,20,21.1,76248,0
2008-04-23,21.25,21.6,20.5,20.9,29054,0
2008-04-24,20.55,21.15,19.9,21.1,22708,0
2008-04-25,21.35,22.45,21.25,22.4,39723,0
2008-04-28,22.5,24.25,22.5,23.95,92203,0
2008-04-29,24.2,24.25,23.35,23.4,42000,0
2008-04-30,24.1,24.1,23,23.8,29264,0
2008-05-01,23.55,24.25,22.3,23.85,32576,0
2008-05-02,24.05,26.15,24.05,26.15,133866,0
2008-05-05,25.6,27.75,25,27.75,125670,0
2008-05-06,28.1,29,27,28.85,94084,0
2008-05-07,29.15,29.9,29,29.9,71478,0
2008-05-08,29.75,29.85,21.65,27.9,222237,0
2008-05-09,27.6,29.75,27.5,29.5,56926,0
2008-05-12,29.8,29.9,26.5,27.35,56164,0
2008-05-13,28,28.5,27.6,28.5,40856,0
2008-05-14,28.35,28.7,26.3,26.35,45715,0
2008-05-15,26.5,26.85,23.25,23.75,69337,0
2008-05-16,23.5,25,22.7,23.5,53329,0
2008-05-19,23.35,23.9,21.75,23.15,55767,0
2008-05-20,23.15,25,23.1,25,35205,0
2008-05-21,24.85,24.85,23.5,24.1,19580,0
2008-05-22,23.95,23.95,22.4,23.35,12970,0
2008-05-23,23.2,23.2,22.5,23,9875,0
2008-05-27,22.75,24.25,22.6,23.9,15408,0
2008-05-28,23.75,24.5,23.2,24.45,13250,0
2008-05-29,24.3,24.65,24.25,24.4,10904,0
2008-05-30,23.35,25,23.35,24.9,15217,0
2008-06-02,25,25.15,24,24.85,13322,0
2008-06-03,25.05,25.15,24.2,24.6,24278,0
2008-06-04,24.7,25,23.8,24.55,14672,0
2008-06-05,24.9,24.9,24,24.5,6670,0
2008-06-06,24.3,28.75,24.3,27.5,55415,0
2008-06-09,27.7,27.7,26.4,26.95,29034,0
2008-06-10,27.05,30.4,26.5,28,71291,0
2008-06-11,29.05,29.35,26.85,27.15,35857,0
2008-06-12,27.15,27.15,25.8,25.95,20707,0
2008-06-13,26.1,26.55,25.6,26.55,17334,0
2008-06-16,26.7,28.95,26.55,27.75,34758,0
2008-06-17,28.3,28.3,24.45,25.5,42204,0
2008-06-18,25.3,26.2,25.25,25.4,16894,0
2008-06-19,25.5,25.5,24.2,24.55,29181,0
2008-06-20,24.4,24.4,23,23.3,34200,0
2008-06-23,24.35,24.35,22.5,22.8,33571,0
2008-06-24,22.05,23.75,22.05,23.1,30787,0
2008-06-25,22.8,22.95,20.55,20.85,38607,0
2008-06-26,20.4,20.8,19.6,19.6,27297,0
2008-06-27,19.6,22,19.05,19.1,298944,0
2008-06-30,18.9,19.4,17.5,18.75,67566,0
2008-07-01,18.7,19.95,17.5,19.95,49642,0
2008-07-02,20.25,20.35,18.3,18.3,28156,0
2008-07-03,18,18.9,17.3,18.2,22373,0
2008-07-07,18.25,18.65,17.75,17.75,13384,0
2008-07-08,17.85,19.05,17.5,19.05,19668,0
2008-07-09,19.25,19.25,18.2,18.2,8882,0
2008-07-10,18.15,18.25,17.8,18.05,6737,0
2008-07-11,17.75,18.65,17.75,18.6,11969,0
2008-07-14,18.4,19.15,18,18.95,13174,0
2008-07-15,18.65,19.45,18.4,19.05,15267,0
2008-07-16,19,19.65,18.7,19.55,14141,0
2008-07-17,19.65,20.45,19.45,20.4,7162,0
2008-07-18,20.8,20.8,20.1,20.4,10341,0
2008-07-21,20.75,22.5,20.75,22.35,14175,0
2008-07-22,22.5,23.25,21.3,22.9,8861,0
2008-07-23,22.9,24.65,22.9,24.3,13284,0
2008-07-24,24.45,24.45,22.75,23.85,7945,0
2008-07-25,24.1,24.1,22.3,23.15,12905,0
2008-07-28,22.9,23.05,20.4,20.75,14221,0
2008-07-29,20.55,23,20.1,22.3,10471,0
2008-07-30,22.55,22.8,22,22.8,4637,0
2008-07-31,22.65,23.45,20,21.35,16568,0
2008-08-01,21.4,22.3,20.85,20.85,3629,0
2008-08-04,20.8,21.15,20.15,21.1,10646,0
2008-08-05,21.45,22.1,20.25,21.05,7559,0
2008-08-06,21,21,20.3,20.85,6713,0
2008-08-07,20.55,20.8,20.3,20.6,7780,0
2008-08-08,20.65,21.85,20.55,21.7,11043,0
2008-08-11,21.6,23.65,21,23,16888,0
2008-08-12,23,23,21.45,21.55,8569,0
2008-08-13,20.9,23.25,20.7,23.15,6955,0
2008-08-14,22.7,23.65,22.6,22.95,10669,0
2008-08-15,24.4,24.75,22.5,23.1,12726,0
2008-08-18,23.15,23.95,22.65,23.1,3617,0
2008-08-19,23,23,22.15,22.25,15210,0
2008-08-20,22.4,22.45,21.25,21.8,6148,0
2008-08-21,21.4,21.45,21.1,21.25,4312,0
2008-08-22,21.3,22.05,21.3,21.5,4582,0
2008-08-25,21.5,21.95,20.8,20.95,5894,0
2008-08-26,20.8,21.7,20.05,20.35,7064,0
2008-08-27,20.15,21.25,19.75,19.95,9213,0
2008-08-28,19.95,20.45,19.95,20.45,7920,0
2008-08-29,20.5,20.8,20.35,20.45,4221,0
2008-09-02,21,21.15,18.45,18.6,20449,0
2008-09-03,18.65,18.8,17.65,17.95,25872,0
2008-09-04,18,18.2,17.5,17.65,9054,0
2008-09-05,17.65,19.1,17.65,19,6687,0
2008-09-08,19,19,18.35,18.95,6653,0
2008-09-09,19.05,19.7,18.8,18.9,7794,0
2008-09-10,19.4,19.7,18.5,19.4,9039,0
2008-09-11,18.8,19.45,18.4,19.05,7950,0
2008-09-12,19.3,19.5,17.5,18.2,7891,0
2008-09-15,18.25,18.7,16.8,17,9713,0
2008-09-16,17.1,18.25,17.1,18.1,7811,0
2008-09-17,17.4,18.1,16.6,16.6,13184,0
2008-09-18,16.95,20.35,16.95,20.35,22156,0
2008-09-19,21.35,21.85,18.5,20,57300,0
2008-09-22,19.8,20,18.5,18.5,5317,0
2008-09-23,18.55,19.95,18,18.65,6701,0
2008-09-24,19.75,19.75,18.05,19,3675,0
2008-09-25,19.5,20.85,18.8,20.35,8451,0
2008-09-26,19.75,21,18.6,20.65,5807,0
2008-09-29,20.65,21.45,19,19.05,7738,0
2008-09-30,18.75,20.2,18.55,19.95,11890,0
2008-10-01,19.8,19.8,18.4,19.15,1668,0
2008-10-02,19.1,20,18.2,18.35,5683,0
2008-10-03,18.6,20,17.5,19.45,9193,0
2008-10-06,19.05,19.05,16.65,18.1,13110,0
2008-10-07,18.3,19,16.05,16.05,14119,0
2008-10-08,15.55,16,12.85,15.35,33424,0
2008-10-09,15.15,15.2,12.25,12.25,10210,0
2008-10-10,12.3,13.5,8.75,13.5,53293,0
2008-10-13,13,16.15,12.5,15.75,29201,0
2008-10-14,16.4,16.75,15,16.6,20317,0
2008-10-15,14.85,15.95,14,14.5,11093,0
2008-10-16,14.25,16,13.95,16,8624,0
2008-10-17,15.45,17.6,13.85,13.85,18722,0
2008-10-20,14.25,15.25,14.25,15.05,12785,0
2008-10-21,14.9,17.3,14.9,15.65,4452,0
2008-10-22,15.4,16.8,15.15,15.75,4156,0
2008-10-23,15.8,16.5,15,15.25,5454,0
2008-10-24,14.2,15.75,14,15.55,5093,0
2008-10-27,15.45,15.85,13.9,13.9,3399,0
2008-10-28,14.15,14.75,12.6,14.75,13601,0
2008-10-29,14.75,15.95,14.75,15.3,4410,0
2008-10-30,15.65,15.7,14.9,15.65,6440,0
2008-10-31,15.65,15.75,14.6,15.75,8856,0
2008-11-03,15.7,16.4,15.2,16.4,3864,0
2008-11-04,17.1,17.1,14.5,15.5,13692,0
2008-11-05,14.95,15.05,13.8,13.8,6018,0
2008-11-06,13.75,14.4,13,13,3839,0
2008-11-07,13.1,13.9,12.75,13.4,2962,0
2008-11-10,13.65,13.75,12.55,12.55,2923,0
2008-11-11,12.5,13.4,11.8,12.7,5912,0
2008-11-12,12.55,12.8,10.65,10.65,5584,0
2008-11-13,11.75,13.7,10.7,13.7,11010,0
2008-11-14,12.85,13.55,12.3,12.5,5335,0
2008-11-17,12.4,13.05,12.15,13,1844,0
2008-11-18,13.05,13.05,11.85,12.05,2528,0
2008-11-19,11.95,12.5,10.3,10.5,12825,0
2008-11-20,10.25,10.5,9.75,10,13811,0
2008-11-21,10.1,10.25,9.45,10,8927,0
2008-11-24,10.1,13.7,10.1,11.45,12245,0
2008-11-25,11.6,12.35,9.15,9.15,13694,0
2008-11-26,9.1,10.95,9.1,10.9,12088,0
2008-11-28,10.75,11.25,10.3,11.25,2014,0
2008-12-01,11,11,9.9,10,7743,0
2008-12-02,10.2,10.25,9.75,10.25,5937,0
2008-12-03,10,10.75,9.1,9.15,22563,0
2008-12-04,11,11,9.3,9.55,5597,0
2008-12-05,9.4,10.15,9,10.1,6528,0
2008-12-08,10.3,10.8,9.25,10.5,14353,0
2008-12-09,10.4,10.45,9.25,9.85,7839,0
2008-12-10,9.95,10.25,8.75,9.45,5630,0
2008-12-11,9.3,9.5,8.25,8.25,28520,0
2008-12-12,8.15,8.75,7,7.75,198705,0
2008-12-15,7.75,9.1,7.25,7.25,18289,0
2008-12-16,7.5,8.5,7.15,8.05,13761,0
2008-12-17,8,8.2,7.6,8.05,6367,0
2008-12-18,8.1,8.25,7.5,8.25,7762,0
2008-12-19,8.85,8.85,7.75,8.4,24182,0
2008-12-22,8.4,8.5,7.4,7.9,6011,0
2008-12-23,7.9,8.15,7.35,7.9,6640,0
2008-12-24,7.7,8,7.7,7.9,1384,0
2008-12-26,7.9,8.4,7.9,8.3,1818,0
2008-12-29,8.7,8.7,7.85,8,3918,0
2008-12-30,8.05,8.75,8.05,8.4,4719,0
2008-12-31,8.45,8.75,7.6,7.65,26831,0
2009-01-02,7.7,8.45,7.7,8.35,37305,0
2009-01-05,8.4,8.7,8,8.7,2677,0
2009-01-06,8.8,8.8,8.4,8.65,6546,0
2009-01-07,8.5,8.5,7.95,8.1,14381,0
2009-01-08,8.3,8.3,8,8.15,10028,0
2009-01-09,8.15,8.15,7.65,7.85,6965,0
2009-01-12,7.8,8,7.65,7.7,3229,0
2009-01-13,7.65,8,7.6,7.8,6664,0
2009-01-14,7.65,8.05,7.5,7.5,3085,0
2009-01-15,7.5,7.85,7.25,7.85,9996,0
2009-01-16,7.95,7.95,7.15,7.55,12054,0
2009-01-20,7.35,7.5,7.05,7.05,4373,0
2009-01-21,7.15,8.05,7.1,7.65,3461,0
2009-01-22,7.4,7.65,7.05,7.05,3267,0
2009-01-23,7.1,7.35,7.05,7.05,4596,0
2009-01-26,6.95,6.95,5.8,5.9,28655,0
2009-01-27,5.95,7,5.95,7,13644,0
2009-01-28,7.15,7.15,6.5,6.85,5877,0
2009-01-29,6.8,6.8,6.55,6.55,4037,0
2009-01-30,6.6,6.75,6.1,6.4,6190,0
2009-02-02,6,6.85,6,6.7,18497,0
2009-02-03,6.75,6.85,6.35,6.75,6015,0
2009-02-04,6.85,6.85,6.55,6.75,4445,0
2009-02-05,6.55,6.6,6.05,6.3,2996,0
2009-02-06,6.3,6.35,6.25,6.3,1776,0
2009-02-09,6.1,7.05,6.05,6.75,7338,0
2009-02-10,6.75,6.75,6.1,6.55,6481,0
2009-02-11,6.55,6.75,6.3,6.6,2106,0
2009-02-12,6.45,6.45,5.35,5.85,4519,0
2009-02-13,5.8,6.8,5.75,6.7,17572,0
2009-02-17,6.75,6.9,6.2,6.55,5611,0
2009-02-18,6.5,6.5,6.2,6.25,3517,0
2009-02-19,6.4,6.55,5.95,6.5,3390,0
2009-02-20,6.4,6.6,5.8,5.85,4645,0
2009-02-23,5.95,5.95,5.1,5.1,6437,0
2009-02-24,5.1,6.25,5.05,6.1,18632,0
2009-02-25,6.05,6.1,5.3,5.4,3110,0
2009-02-26,5.45,5.5,5,5.05,12109,0
2009-02-27,5.05,5.35,5,5,6064,0
2009-03-02,5.05,5.15,4.6,4.6,10426,0
2009-03-03,4.9,4.9,4.4,4.4,6400,0
2009-03-04,4.5,5.1,4.2,4.3,4879,0
2009-03-05,4.15,5,3.95,3.95,6410,0
2009-03-06,4,4.3,3.95,4.2,4371,0
2009-03-09,3.9,4,3.75,3.75,8086,0
2009-03-10,5.25,6,4.65,5.65,15879,0
2009-03-11,5.95,6.15,5.2,5.2,4152,0
2009-03-12,5.2,5.95,5,5.7,7756,0
2009-03-13,5.9,6.45,5.9,6.3,5473,0
2009-03-16,6.35,6.45,5.05,6.25,5251,0
2009-03-17,6.25,6.45,6.1,6.45,3807,0
2009-03-18,6.65,6.75,5.8,6.75,4832,0
2009-03-19,6.5,6.5,6.1,6.25,3842,0
2009-03-20,6.3,6.3,6.05,6.25,9059,0
2009-03-23,6.25,6.95,5.35,6.95,8273,0
2009-03-24,6.8,6.8,5.25,6,2969,0
2009-03-25,5.85,6.95,5.8,6.65,7836,0
2009-03-26,6.85,6.85,6.4,6.8,5695,0
2009-03-27,6.6,6.65,5.95,5.95,2917,0
2009-03-30,5.8,6.25,5.5,5.75,2954,0
2009-03-31,5.85,6.45,5.7,6.4,2598,0
2009-04-01,6.3,6.35,5.7,6.3,1721,0
2009-04-02,6.5,6.7,6.45,6.7,5441,0
2009-04-03,6.7,6.7,5.95,6.5,1856,0
2009-04-06,6.35,6.35,5.85,6.05,3768,0
2009-04-07,5.95,6,5.7,5.7,1572,0
2009-04-08,5.8,6.15,5.8,6.15,892,0
2009-04-09,6.3,7.2,6.2,6.95,13245,0
2009-04-13,6.8,7.4,6.5,7.35,6562,0
2009-04-14,7.2,7.2,6.05,6.25,3642,0
2009-04-15,6.65,6.8,6.25,6.8,3009,0
2009-04-16,6.9,6.95,6.35,6.75,3330,0
2009-04-17,6.85,6.85,6.4,6.5,3870,0
2009-04-20,6.3,6.75,6.25,6.25,3031,0
2009-04-21,6,7.05,6,7.05,1967,0
2009-04-22,6.9,7.05,6.6,6.75,3329,0
2009-04-23,6.75,6.75,6.05,6.15,2603,0
2009-04-24,6.5,6.5,6,6.25,3040,0
2009-04-27,6.25,6.25,5.75,6.1,2920,0
2009-04-28,6.2,6.2,6.05,6.2,3815,0
2009-04-29,6.2,6.25,6,6.25,5211,0
2009-04-30,6.25,6.25,5.85,5.95,3678,0
2009-05-01,5.9,6.25,5.7,5.7,2059,0
2009-05-04,6,6.45,6,6.3,3864,0
2009-05-05,6.2,6.7,6.05,6.15,2050,0
2009-05-06,6.2,6.5,5.8,5.95,4185,0
2009-05-07,5.55,5.95,5.5,5.5,6249,0
2009-05-08,5.65,6.6,5.3,6,5227,0
2009-05-11,5.85,6.1,5.05,5.2,14464,0
2009-05-12,5.25,5.55,5.25,5.4,5037,0
2009-05-13,5.35,6,5.25,5.3,7744,0
2009-05-14,5.3,6,5.25,5.55,3434,0
2009-05-15,5.85,5.95,5.55,5.55,5123,0
2009-05-18,5.65,5.95,5.35,5.6,6339,0
2009-05-19,5.35,5.95,5.35,5.55,5240,0
2009-05-20,5.5,5.65,5.35,5.4,5046,0
2009-05-21,5.35,5.4,5.35,5.35,4208,0
2009-05-22,5.35,5.8,5,5,4174,0
2009-05-26,4.95,5.8,4.95,5.75,10105,0
2009-05-27,6,6,5.3,5.35,6756,0
2009-05-28,5.15,5.4,5.15,5.25,6869,0
2009-05-29,5.3,5.5,5,5.5,7344,0
2009-06-01,5.65,5.9,5.05,5.8,7266,0
2009-06-02,5.85,5.85,5.65,5.85,5431,0
2009-06-03,5.8,5.8,5.05,5.3,12264,0
2009-06-04,5.3,5.5,5.15,5.3,4424,0
2009-06-05,5.55,5.75,5.35,5.7,3152,0
2009-06-08,5.85,5.85,5.15,5.7,6191,0
2009-06-09,5.75,5.9,5.5,5.6,7265,0
2009-06-10,5.5,5.5,5.15,5.2,7682,0
2009-06-11,5.25,5.65,5.2,5.25,8811,0
2009-06-12,5.25,5.6,5.15,5.2,4645,0
2009-06-15,5.2,5.5,5.15,5.45,6632,0
2009-06-16,5.55,5.55,5.25,5.25,2364,0
2009-06-17,5.4,5.45,5.25,5.35,4610,0
2009-06-18,5.3,5.55,5.3,5.4,5067,0
2009-06-19,5.55,5.6,5.4,5.55,12332,0
2009-06-22,5.6,5.65,5.5,5.55,9132,0
2009-06-23,5.65,5.65,5,5.1,8881,0
2009-06-24,5.2,5.3,5,5.1,3872,0
2009-06-25,5.05,5.75,5.05,5.4,5363,0
2009-06-26,5.35,5.4,4.6,4.6,407710,0
2009-06-29,4.6,5.1,4.6,4.65,28968,0
2009-06-30,4.85,4.85,4.6,4.6,5956,0
2009-07-01,4.85,5,4.65,4.65,7241,0
2009-07-02,4.75,4.9,4.65,4.75,6307,0
2009-07-06,4.85,4.85,4.6,4.6,11934,0
2009-07-07,4.6,4.75,4.25,4.25,7962,0
2009-07-08,4.2,4.5,4.2,4.45,7357,0
2009-07-09,4.3,4.3,3.9,3.9,9222,0
2009-07-10,4,4.4,4,4.4,7882,0
2009-07-13,4.5,4.75,4.45,4.55,9417,0
2009-07-14,4.55,4.55,4.2,4.25,9571,0
2009-07-15,4.1,4.4,4.1,4.4,3480,0
2009-07-16,4.45,4.45,4.3,4.3,2137,0
2009-07-17,4.4,4.45,3.95,3.95,9667,0
2009-07-20,4.3,4.45,4.05,4.1,5204,0
2009-07-21,4.25,4.65,4.15,4.2,7497,0
2009-07-22,4.35,4.6,4.3,4.5,10483,0
2009-07-23,4.45,5,4.45,4.85,10209,0
2009-07-24,4.9,5,4.6,4.95,1880,0
2009-07-27,4.8,5,4.3,4.85,6944,0
2009-07-28,5,5,4.65,4.95,27142,0
2009-07-29,5,5,4.95,4.95,8848,0
2009-07-30,4.95,4.95,4.85,4.85,3710,0
2009-07-31,4.85,5,4.8,4.85,3177,0
2009-08-03,4.9,5,4.85,4.85,3243,0
2009-08-04,4.85,5.2,4.85,5,15166,0
2009-08-05,5.05,5.05,4.95,4.95,6680,0
2009-08-06,5,5,4.95,4.95,4931,0
2009-08-07,5,5,4.8,4.8,2350,0
2009-08-10,4.75,4.95,4.65,4.95,1498,0
2009-08-11,4.85,4.9,4.6,4.65,3084,0
2009-08-12,4.75,4.8,4.75,4.75,640,0
2009-08-13,4.7,5,4.65,4.9,3534,0
2009-08-14,5.15,5.45,4.7,5,30243,0
2009-08-17,5.35,5.35,4.45,4.55,13234,0
2009-08-18,4.75,4.9,4.5,4.85,6943,0
2009-08-19,4.95,4.95,4.65,4.95,4205,0
2009-08-20,5.2,5.2,4.85,4.9,2042,0
2009-08-21,4.95,5.25,4.85,5.2,18439,0
2009-08-24,5.5,6.1,5.25,6.05,19109,0
2009-08-25,6.15,10.85,6.1,7.75,145397,0
2009-08-26,8.65,8.75,6.65,7.05,71761,0
2009-08-27,7.35,7.35,6.3,6.8,25302,0
2009-08-28,6.5,7.5,5.9,6.2,41689,0
2009-08-31,6.4,7.5,6.4,7.15,32561,0
2009-09-01,7.05,9,6.75,7.45,50786,0
2009-09-02,7.95,8.4,7.15,7.3,14613,0
2009-09-03,7.55,7.75,6.8,6.8,13739,0
2009-09-04,7.6,8.15,6.9,7.15,35611,0
2009-09-08,7.55,7.95,7.3,7.5,18596,0
2009-09-09,7.55,7.95,7,7.45,13348,0
2009-09-10,7.6,7.85,7,7.45,9513,0
2009-09-11,7.6,7.8,7.1,7.4,7967,0
2009-09-14,7.6,7.75,7.05,7.05,14899,0
2009-09-15,7.25,7.25,6.75,7,6934,0
2009-09-16,7.05,7.1,6.65,6.65,14014,0
2009-09-17,6.55,7.4,6.55,7.35,7014,0
2009-09-18,7.7,8.1,7.05,8.1,16503,0
2009-09-21,8.15,8.15,7.3,7.9,5124,0
2009-09-22,7.6,8,7.6,7.9,6469,0
2009-09-23,8,8,7.75,7.85,9293,0
2009-09-24,7.95,7.95,7.45,7.75,5731,0
2009-09-25,7.75,7.85,7.7,7.75,4536,0
2009-09-28,7.75,7.95,7.6,7.85,2349,0
2009-09-29,7.85,7.9,7.8,7.8,3840,0
2009-09-30,7.8,7.9,7.25,7.25,7658,0
2009-10-01,7.25,7.7,7.25,7.45,3400,0
2009-10-02,7.35,7.4,7.25,7.3,2640,0
2009-10-05,7.25,7.35,7.25,7.25,960,0
2009-10-06,7.25,7.45,6.7,6.75,8059,0
2009-10-07,7.15,7.15,6.8,6.8,3608,0
2009-10-08,7.1,7.25,6.95,7.25,1620,0
2009-10-09,7,7.2,6.9,7.1,3480,0
2009-10-12,6.95,7.7,6.95,7.15,9777,0
2009-10-13,7.4,7.65,7.2,7.2,4298,0
2009-10-14,7.5,7.5,6.9,7,1180,0
2009-10-15,6.9,7.25,6.9,7.1,2458,0
2009-10-16,7,7.05,6.75,7.05,1640,0
2009-10-19,6.9,7.75,6.9,7.45,17970,0
2009-10-20,7.1,7.5,6.8,6.8,7319,0
2009-10-21,6.85,7.3,6.8,7.1,4475,0
2009-10-22,6.95,6.95,6.7,6.9,3243,0
2009-10-23,6.8,6.9,6.5,6.85,4390,0
2009-10-26,6.5,6.75,6.5,6.5,720,0
2009-10-27,6.55,6.7,6.5,6.6,4335,0
2009-10-28,6.6,6.75,6.5,6.5,2410,0
2009-10-29,6.6,6.6,6.15,6.15,4740,0
2009-10-30,6.25,6.25,6,6.2,4750,0
2009-11-02,6.5,6.5,6,6.1,1728,0
2009-11-03,6,6,5.6,5.7,2165,0
2009-11-04,6,6,5.25,5.5,5538,0
2009-11-05,5.5,5.95,5.5,5.75,1474,0
2009-11-06,5.75,6.45,5.55,5.55,3356,0
2009-11-09,5.65,6.3,5.65,6,1282,0
2009-11-10,6.25,6.25,6,6,2020,0
2009-11-11,5.75,6.25,5.75,6.15,404,0
2009-11-12,6,6.15,5.75,6.05,1254,0
2009-11-13,5.4,6.2,5.4,5.85,1530,0
2009-11-16,5.95,6.5,5.9,6.5,2450,0
2009-11-17,6.5,6.5,6.35,6.45,3872,0
2009-11-18,6.3,6.75,6.3,6.6,1900,0
2009-11-19,6.75,6.9,6.65,6.75,950,0
2009-11-20,6.25,6.45,5.8,6.2,4886,0
2009-11-23,6.1,6.4,6,6.35,1441,0
2009-11-24,6.2,6.5,5.45,5.65,5250,0
2009-11-25,5.65,6.1,5.65,5.75,2369,0
2009-11-27,5.8,6.1,5.7,6.1,187,0
2009-11-30,6.35,6.35,6.15,6.15,4303,0
2009-12-01,6.25,6.25,5.85,6.25,504,0
2009-12-02,6.15,6.5,5.9,5.95,2798,0
2009-12-03,5.8,6.2,5.75,5.85,2355,0
2009-12-04,6.15,6.6,5.8,6.4,6210,0
2009-12-07,6.3,6.5,6.15,6.25,580,0
2009-12-08,6.1,6.6,6,6.6,1701,0
2009-12-09,6.7,6.9,6.05,6.9,7939,0
2009-12-10,6.85,7.05,6.75,6.9,6341,0
2009-12-11,6.9,6.9,6.7,6.9,780,0
2009-12-14,6.8,7,6.75,6.85,908,0
2009-12-15,6.9,7,6.8,6.8,4797,0
2009-12-16,6.75,6.85,6.75,6.85,1300,0
2009-12-17,5.6,6.95,5.6,6.5,5679,0
2009-12-18,6.15,7.5,5.75,7.5,12779,0
2009-12-21,7.4,7.4,6,6.6,12141,0
2009-12-22,6.8,7.15,6.55,7.15,2782,0
2009-12-23,7.05,7.05,6.75,6.75,76,0
2009-12-24,6.75,6.75,6.75,6.75,84,0
2009-12-28,6.65,7.15,6.5,6.75,960,0
2009-12-29,6.75,6.95,6.5,6.95,1160,0
2009-12-30,6.75,6.95,6.75,6.95,637,0
2009-12-31,6.55,6.55,6.1,6.15,1598,0
2010-01-04,6.45,6.95,6.2,6.25,2270,0
2010-01-05,6.5,6.6,6.25,6.35,1415,0
2010-01-06,6.35,6.35,6.15,6.15,1984,0
2010-01-07,6.15,6.15,5.65,5.8,5002,0
2010-01-08,6,6.3,5.8,5.85,3394,0
2010-01-11,6.1,6.35,5.8,5.9,2720,0
2010-01-12,6.15,6.25,5.9,6.25,2297,0
2010-01-13,6.3,7.05,5.85,5.9,3493,0
2010-01-14,6,6.15,5.95,6,2185,0
2010-01-15,6.4,6.4,5.85,6.4,37093,0
2010-01-19,6.05,6.75,6,6.4,8431,0
2010-01-20,6.3,6.65,6.3,6.65,360,0
2010-01-21,6.55,6.6,6.35,6.35,300,0
2010-01-22,6.3,6.3,6.05,6.05,1586,0
2010-01-25,6.25,6.25,6.05,6.05,1160,0
2010-01-26,6.1,6.35,6,6.25,2600,0
2010-01-27,6.2,6.2,6,6,1772,0
2010-01-28,6,6,5.45,5.55,8028,0
2010-01-29,5.55,5.8,5.45,5.8,1928,0
2010-02-01,5.65,5.9,5.5,5.9,6778,0
2010-02-02,5.85,5.85,5.8,5.8,1260,0
2010-02-03,5.8,6.05,5.8,6.05,1360,0
2010-02-04,6,6,5.75,5.75,960,0
2010-02-05,5.75,5.75,5.5,5.7,1280,0
2010-02-08,5.85,6,5.5,6,1346,0
2010-02-09,6.15,6.15,5.65,5.75,1700,0
2010-02-10,5.5,6.6,5.35,5.7,51759,0
2010-02-11,5.7,5.7,5.2,5.3,20867,0
2010-02-12,5.2,5.35,4.4,5.15,15977,0
2010-02-16,4.55,5.2,4.4,4.95,19263,0
2010-02-17,5.15,5.4,5,5.2,6416,0
2010-02-18,5.2,5.2,4.7,5.2,2202,0
2010-02-19,5.05,5.05,4.7,4.8,3278,0
2010-02-22,4.8,5,4.8,5,2240,0
2010-02-23,4.9,5.05,4.85,4.9,665,0
2010-02-24,5,5.1,5,5,1060,0
2010-02-25,4.85,5,4.8,5,2033,0
2010-02-26,4.85,5.15,4.85,5.15,273,0
2010-03-01,5.1,5.6,4.85,5,5613,0
2010-03-02,5,6.25,5,5.95,7444,0
2010-03-03,5.85,5.85,4.95,5,10610,0
2010-03-04,5,5.5,4.95,4.95,22194,0
2010-03-05,5,5.25,4.8,5,22799,0
2010-03-08,5,5.3,4.85,4.85,9335,0
2010-03-09,4.95,5.3,4.95,5,22666,0
2010-03-10,5,5.1,4.8,4.95,16817,0
2010-03-11,5.4,5.4,4.9,5,48938,0
2010-03-12,5,5.05,4.8,4.95,14921,0
2010-03-15,4.9,5.05,4.9,4.9,2800,0
2010-03-16,5.05,5.5,4.95,4.95,2500,0
2010-03-17,5,5.6,4.9,5,17172,0
2010-03-18,5,5.05,4.8,4.8,15145,0
2010-03-19,5,5.45,4.8,5.45,8394,0
2010-03-22,5.5,5.5,4.9,4.9,9591,0
2010-03-23,5,5.25,4.85,4.85,7702,0
2010-03-24,5,5.05,4.9,5.05,5623,0
2010-03-25,5,5,4.9,4.9,1791,0
2010-03-26,4.95,5,4.9,4.95,731,0
2010-03-29,4.75,4.85,4.7,4.7,6580,0
2010-03-30,4.7,4.7,4.65,4.65,1840,0
2010-03-31,4.7,4.8,4.65,4.65,4582,0
2010-04-01,4.8,4.85,4.65,4.8,2659,0
2010-04-05,4.8,4.85,4.65,4.85,3270,0
2010-04-06,4.85,4.85,4.65,4.65,210,0
2010-04-07,4.65,4.85,4.65,4.85,1367,0
2010-04-08,4.85,4.9,4.65,4.65,1227,0
2010-04-09,4.8,4.9,4.7,4.75,1240,0
2010-04-12,4.85,4.95,4.65,4.95,2222,0
2010-04-13,4.7,5.05,4.65,5,5080,0
2010-04-14,5,5.4,4.8,5,29558,0
2010-04-15,4.85,5,4.75,4.9,2778,0
2010-04-16,4.8,5.4,4.8,5,14040,0
2010-04-19,5,5.2,4.8,5.2,7250,0
2010-04-20,5.2,5.2,4.95,5.05,2385,0
2010-04-21,5.2,5.2,4.85,4.85,4232,0
2010-04-22,5.1,5.1,4.85,4.85,5080,0
2010-04-23,4.85,5,4.6,4.95,10318,0
2010-04-26,5.05,5.05,4.9,4.95,2806,0
2010-04-27,5,5.05,4.7,5,3088,0
2010-04-28,5.05,5.05,4.7,4.85,1179,0
2010-04-29,5.15,5.2,4.65,4.75,4790,0
2010-04-30,4.85,5,4.75,5,7512,0
2010-05-03,5.05,5.25,4.8,4.8,13380,0
2010-05-04,5,5.2,4.8,5.2,5656,0
2010-05-05,5.3,5.3,4.8,4.9,6437,0
2010-05-06,5.15,5.15,5,5.1,1720,0
2010-05-07,5.1,5.3,5,5.1,3113,0
2010-05-10,5,5.1,5,5.1,820,0
2010-05-11,5.2,5.2,5,5.2,4060,0
2010-05-12,5.2,5.25,5.05,5.2,2760,0
2010-05-13,5.25,5.25,5.05,5.2,4349,0
2010-05-14,5.15,5.15,5.05,5.1,1776,0
2010-05-17,5.05,5.1,5,5.1,2246,0
2010-05-18,5.1,5.15,4.9,5.15,7434,0
2010-05-19,5,5.05,4.9,4.9,4260,0
2010-05-20,4.95,5,4.65,4.65,5183,0
2010-05-21,4.95,4.95,4.65,4.75,2820,0
2010-05-24,4.65,4.9,4.65,4.85,2447,0
2010-05-25,4.85,4.85,4.45,4.7,4225,0
2010-05-26,4.8,4.8,4.35,4.35,5543,0
2010-05-27,4.7,4.8,4.5,4.55,700,0
2010-05-28,4.55,5,4.55,5,6109,0
2010-06-01,4.9,4.9,4.7,4.8,1339,0
2010-06-02,5,5,4.65,5,3227,0
2010-06-03,4.8,5.25,4.75,5.1,18764,0
2010-06-04,5.2,5.25,5.15,5.2,9545,0
2010-06-07,5.2,5.2,5.05,5.2,2780,0
2010-06-08,5.2,5.2,5.1,5.2,680,0
2010-06-09,5.2,5.2,4.95,4.95,1500,0
2010-06-10,4.95,5.05,4.85,5,3940,0
2010-06-11,5.05,5.05,4.75,5,799,0
2010-06-14,4.95,5.05,4.75,5.05,2830,0
2010-06-15,5.05,5.05,4.7,4.95,5628,0
2010-06-16,4.95,4.95,4.75,4.95,560,0
2010-06-17,5,5.05,4.8,5.05,2173,0
2010-06-18,5.15,5.15,4.8,5.15,2258,0
2010-06-21,5,5.15,4.9,5.1,5080,0
2010-06-22,5.05,5.05,4.9,5,4500,0
2010-06-23,5,5,5,5,820,0
2010-06-24,5,5,4.55,4.95,72700,0
2010-06-25,4.95,4.95,4.7,4.8,4633,0
2010-06-28,4.75,4.95,4.75,4.9,480,0
2010-06-30,5.05,5.05,4.95,4.95,2881,0
2010-07-01,4.95,5.05,4.75,4.95,5559,0
2010-07-02,5,5,4.85,4.85,2320,0
2010-07-06,4.8,4.8,4.8,4.8,380,0
2010-07-07,4.75,4.9,4.7,4.75,7513,0
2010-07-08,4.6,5.1,4.6,4.7,4290,0
2010-07-09,4.7,5,4.65,4.9,1520,0
2010-07-12,4.9,5,4.8,4.8,288,0
2010-07-13,4.9,5.15,4.9,5.1,11951,0
2010-07-14,5.1,5.1,4.9,5.05,3691,0
2010-07-15,5.1,5.15,4.9,4.9,1292,0
2010-07-16,5.1,5.15,4.8,4.8,4312,0
2010-07-19,4.85,5,4.6,4.85,6458,0
2010-07-20,5.1,5.15,4.8,4.85,311,0
2010-07-21,5.15,5.15,4.65,4.65,2740,0
2010-07-22,4.75,5.5,4.75,5.3,39870,0
2010-07-23,5.5,6.5,5.3,5.5,118105,0
2010-07-26,5.6,7.65,5.35,6.65,221836,0
2010-07-27,6.55,7.1,5.95,5.95,36146,0
2010-07-28,5.95,7,5.35,5.8,29850,0
2010-07-29,6,6.45,5.55,6.2,12518,0
2010-07-30,5.85,6.7,5.85,6.4,13360,0
2010-08-02,6.5,6.5,5.8,5.95,11325,0
2010-08-03,6.2,6.3,5.9,6,3011,0
2010-08-04,5.8,6.3,5.8,6.15,5677,0
2010-08-05,6.35,6.4,6.1,6.2,7585,0
2010-08-06,6.05,6.4,5.6,6.25,11900,0
2010-08-09,6.25,6.25,6.05,6.15,8320,0
2010-08-10,6.05,6.2,5.6,6.15,4968,0
2010-08-11,6.2,6.2,5.65,5.75,6413,0
2010-08-12,5.6,6.25,5.5,5.8,16124,0
2010-08-13,6.1,6.1,5.75,6,2496,0
2010-08-16,6.15,6.25,6.1,6.2,3624,0
2010-08-17,6.35,6.35,5.95,6.1,3924,0
2010-08-18,6.1,6.75,6.1,6.35,34377,0
2010-08-19,6.5,6.7,6.2,6.65,5139,0
2010-08-20,6.5,6.55,6.15,6.3,6229,0
2010-08-23,6.25,6.85,6.2,6.25,9252,0
2010-08-24,6.4,6.75,6.15,6.7,7645,0
2010-08-25,6.9,7.75,6.75,7.15,25147,0
2010-08-26,7.05,8.2,6.7,7.4,28269,0
2010-08-27,7.55,7.55,7,7,16440,0
2010-08-30,7.3,7.3,7.05,7.05,3950,0
2010-08-31,7.25,7.25,7.05,7.15,1461,0
2010-09-01,7.2,7.25,6.65,7.1,9080,0
2010-09-02,6.9,7.1,6.4,6.95,2440,0
2010-09-03,7.2,7.2,6.25,6.45,5426,0
2010-09-07,6.55,6.65,6.4,6.6,4400,0
2010-09-08,6.75,7.3,6.75,7.3,7567,0
2010-09-09,7.55,7.55,7.05,7.3,2720,0
2010-09-10,7.3,7.55,7.3,7.4,9940,0
2010-09-13,7.4,7.55,7.15,7.4,5349,0
2010-09-14,7.25,7.55,7.25,7.3,3433,0
2010-09-15,7.4,7.5,7.3,7.35,3300,0
2010-09-16,7.35,7.35,7.2,7.2,4214,0
2010-09-17,6.75,7.2,6.65,7.15,10092,0
2010-09-20,6.95,7.45,6.95,7.25,4662,0
2010-09-21,7.25,7.75,7.05,7.35,10010,0
2010-09-22,8.7,8.85,6.6,6.6,104042,0
2010-09-23,6.75,7.15,6.6,6.6,26766,0
2010-09-24,6.7,7.15,6.7,6.95,15764,0
2010-09-27,7.15,7.3,6.8,7,3359,0
2010-09-28,6.95,7.05,6.9,6.95,1360,0
2010-09-29,7.05,7.3,6.15,6.3,32921,0
2010-09-30,7.1,7.1,5.75,5.95,21574,0
2010-10-01,6.9,6.9,5.55,6.15,16864,0
2010-10-04,6.2,6.65,5.8,6.2,38248,0
2010-10-05,6.3,6.6,5.9,6.1,17805,0
2010-10-06,6.2,6.55,5.95,6.3,8679,0
2010-10-07,6.3,6.3,5.95,5.95,19610,0
2010-10-08,6,6.55,6,6.3,8940,0
2010-10-11,6.25,6.25,6,6,600,0
2010-10-12,6.25,6.6,6.05,6.5,7771,0
2010-10-13,6.5,7.15,6.5,7.05,11103,0
2010-10-14,6.95,7.1,6.5,6.6,5602,0
2010-10-15,6.4,6.8,6.3,6.5,7864,0
2010-10-18,6.5,6.8,6.5,6.6,4630,0
2010-10-19,6.7,6.7,6.3,6.7,6386,0
2010-10-20,6.7,6.75,6.3,6.6,5168,0
2010-10-21,6.5,6.65,6.45,6.45,3260,0
2010-10-22,6.55,6.65,6.35,6.55,1080,0
2010-10-25,6.45,6.65,6.35,6.5,2350,0
2010-10-26,6.6,6.6,6.6,6.6,300,0
2010-10-27,6.6,6.65,6.6,6.6,4080,0
2010-10-28,6.6,6.85,6.6,6.75,12032,0
2010-10-29,7,7,6.7,6.7,4509,0
2010-11-01,6.75,7.2,6.75,6.75,6458,0
2010-11-02,7.15,7.35,6.8,7.25,5719,0
2010-11-03,7.25,7.35,7,7.2,8726,0
2010-11-04,7.25,7.35,6.75,6.95,5404,0
2010-11-05,6.95,7.15,6.75,7.1,2426,0
2010-11-08,7.1,7.25,7,7,2966,0
2010-11-09,7.2,7.25,6.8,6.95,840,0
2010-11-10,6.95,7.35,6.95,7.15,534,0
2010-11-11,7.15,7.15,6.9,7,5531,0
2010-11-12,6.95,6.95,6.8,6.95,1694,0
2010-11-15,6.8,7.15,6.75,6.9,1704,0
2010-11-16,6.95,7.05,6.8,7,1100,0
2010-11-17,7,7.1,6.85,6.9,140,0
2010-11-18,6.75,7,6.75,6.75,4224,0
2010-11-19,6.95,7.1,6.8,7.1,890,0
2010-11-22,7.1,7.1,6.55,6.55,10150,0
2010-11-23,6.55,6.95,6.55,6.85,7694,0
2010-11-24,6.95,7,6.85,6.95,2391,0
2010-11-26,6.75,7,6.75,6.95,1546,0
2010-11-29,7,7,6.7,6.75,2492,0
2010-11-30,6.7,7,6.25,6.75,14353,0
2010-12-01,6.35,6.6,6.35,6.45,6339,0
2010-12-02,6.35,6.7,6.25,6.65,4614,0
2010-12-03,6.5,6.75,6.4,6.6,3056,0
2010-12-06,6.4,6.7,6.35,6.65,2006,0
2010-12-07,6.65,6.65,6.35,6.6,5830,0
2010-12-08,6.5,6.55,6.45,6.55,4054,0
2010-12-09,6.5,6.6,6.35,6.35,5200,0
2010-12-10,6.35,6.5,6.25,6.5,3620,0
2010-12-13,6.4,6.5,6.3,6.5,2562,0
2010-12-14,6.5,6.65,6.4,6.5,5998,0
2010-12-15,6.35,6.65,6.3,6.5,2720,0
2010-12-16,6.25,6.75,6.25,6.5,4199,0
2010-12-17,6.6,6.7,6.3,6.45,1573,0
2010-12-20,6.25,6.6,6.25,6.45,3477,0
2010-12-21,6.55,6.95,6.35,6.7,6252,0
2010-12-22,6.65,6.75,6.6,6.7,3915,0
2010-12-23,6.6,7,6.6,6.9,5280,0
2010-12-27,7,7,6.7,6.75,2140,0
2010-12-28,7,7.05,6.75,6.8,4389,0
2010-12-29,7,7,6.4,6.7,22181,0
2010-12-30,6.65,7.1,6.65,7,9779,0
2010-12-31,7,7.1,6.8,6.95,5440,0
2011-01-03,6.95,7.1,6.85,7.1,1520,0
2011-01-04,7.05,7.05,6.8,6.95,2283,0
2011-01-05,6.75,7,6.35,6.9,10403,0
2011-01-06,6.8,7.1,6.65,7,3909,0
2011-01-07,6.8,7,6.8,6.95,8050,0
2011-01-10,7,7.25,6.8,7.25,22771,0
2011-01-11,7,8,6.9,7.5,18072,0
2011-01-12,7.95,7.95,7.25,7.5,10420,0
2011-01-13,7.6,7.6,7.4,7.55,7600,0
2011-01-14,7.65,7.65,6.65,7.45,7996,0
2011-01-18,7.65,8.75,7.65,8.05,42671,0
2011-01-19,7.75,8.1,7.75,7.75,4039,0
2011-01-20,8.15,8.15,7.3,7.5,15702,0
2011-01-21,7.6,7.75,7.5,7.75,12271,0
2011-01-24,7.8,8,7.7,7.95,18208,0
2011-01-25,7.75,7.95,7.55,7.95,6218,0
2011-01-26,7.9,8,7.5,7.8,10061,0
2011-01-27,7.9,8,7.7,8,4124,0
2011-01-28,7.95,8,7.6,7.6,4605,0
2011-01-31,7.75,8.2,7.6,8.05,2265,0
2011-02-01,8.25,8.25,7.8,7.85,2138,0
2011-02-02,8.1,8.2,7.85,8.1,5580,0
2011-02-03,8,8.25,7.9,8.25,1990,0
2011-02-04,8.1,8.25,8,8.05,1040,0
2011-02-07,8.15,8.25,7.85,8.25,5884,0
2011-02-08,8.15,8.25,8.05,8.2,8136,0
2011-02-09,8.1,8.75,8.1,8.7,12332,0
2011-02-10,8.3,9.55,8.3,9.1,20452,0
2011-02-11,9.4,10.75,9.05,10.45,49203,0
2011-02-14,10.95,11.85,10.25,10.7,60810,0
2011-02-15,10.5,11.1,9.9,10.3,25268,0
2011-02-16,10.3,10.4,10,10.05,17014,0
2011-02-18,10.15,10.5,9.75,10,14121,0
2011-02-22,11.4,11.4,9.5,9.7,10685,0
2011-02-23,10,10.05,9,9.65,31594,0
2011-02-24,9.4,9.6,9.1,9.2,11659,0
2011-02-25,9.7,9.85,9.4,9.75,9739,0
2011-02-28,9.8,10.4,9.4,10.25,5821,0
2011-03-01,10.3,10.3,9.6,10,7250,0
2011-03-02,10.15,10.15,9.7,9.8,4022,0
2011-03-03,9.95,10.35,9.95,10.25,12192,0
2011-03-04,10.15,10.5,10.05,10.15,10530,0
2011-03-07,10,10.1,9.75,10.1,4716,0
2011-03-08,10.25,10.25,9.9,10.2,2503,0
2011-03-09,10.3,10.3,9.75,10,5727,0
2011-03-10,9.95,10.25,9.8,10,4476,0
2011-03-11,9.8,10,9.5,10,4200,0
2011-03-14,10,10.1,9.65,9.95,4197,0
2011-03-15,9.6,10.25,9.25,10.1,7329,0
2011-03-16,10.15,10.15,9.65,9.85,6329,0
2011-03-17,9.85,10.3,9.85,10.1,4460,0
2011-03-18,10.05,10.25,9.85,10,1800,0
2011-03-21,9.85,10.2,9.75,10.15,9580,0
2011-03-22,9.95,10.1,9.8,10,5820,0
2011-03-23,10,10.6,10,10.55,2160,0
2011-03-24,10.85,10.85,9.85,10.25,7062,0
2011-03-25,10.1,10.5,10.1,10.5,4428,0
2011-03-28,10.85,11.15,10.6,10.6,8257,0
2011-03-29,10.9,10.9,10.35,10.75,9125,0
2011-03-30,10.75,12.35,10.75,11.95,27263,0
2011-03-31,11.95,12.1,10.9,11.7,12801,0
2011-04-01,11.75,12.85,11.4,12.3,16053,0
2011-04-04,12.3,13.85,12.3,13.15,38858,0
2011-04-05,13.6,14.4,12.7,13.9,35645,0
2011-04-06,14,15,13.3,14.05,35056,0
2011-04-07,14.6,14.6,13.95,14.3,6915,0
2011-04-08,13.3,14.1,13.15,13.55,14244,0
2011-04-11,13.4,13.55,13,13.45,6261,0
2011-04-12,13.05,13.3,12.5,12.7,8952,0
2011-04-13,12.6,12.6,10.25,11.75,37526,0
2011-04-14,11.9,12.45,11.3,12.45,4139,0
2011-04-15,12.45,13.4,12.35,13.3,10924,0
2011-04-18,13.65,14.05,13.45,13.6,10197,0
2011-04-19,13.75,14.1,13.5,13.85,12453,0
2011-04-20,14.35,14.6,14.05,14.4,11431,0
2011-04-21,14.3,14.5,14,14.2,8484,0
2011-04-25,13.8,14,13.35,13.7,8072,0
2011-04-26,13.9,14,13.45,13.85,2939,0
2011-04-27,13.65,13.8,13.55,13.75,5823,0
2011-04-28,13.95,13.95,13.6,13.8,4895,0
2011-04-29,13.75,14.6,13.55,14.6,5746,0
2011-05-02,14.65,14.9,14.5,14.5,8637,0
2011-05-03,14.3,14.5,13.45,13.9,11704,0
2011-05-04,13.75,14,13.7,14,6026,0
2011-05-05,13.6,13.75,13.1,13.65,5988,0
2011-05-06,13.5,13.75,13.45,13.6,10595,0
2011-05-09,13.65,13.8,13.5,13.75,10038,0
2011-05-10,13.8,14.05,13.75,13.75,10342,0
2011-05-11,13.8,13.8,13.15,13.75,3699,0
2011-05-12,13.55,14.05,13.1,13.35,17287,0
2011-05-13,13.35,13.35,11.95,12.5,29309,0
2011-05-16,12.2,12.3,11.1,11.5,25639,0
2011-05-17,11.5,11.9,10.55,11.9,16398,0
2011-05-18,11.75,11.75,11.4,11.4,8352,0
2011-05-19,11.5,11.9,11.3,11.75,11482,0
2011-05-20,11.95,12,9.8,10.95,61273,0
2011-05-23,10.95,13.05,10.85,11.6,50149,0
2011-05-24,11.7,11.7,11.1,11.25,8956,0
2011-05-25,11.1,11.45,10.95,11.35,5836,0
2011-05-26,11.1,12.15,11.1,11.9,12736,0
2011-05-27,12.05,12.7,11.75,12.35,11321,0
2011-05-31,12.35,12.8,12.05,12.4,12071,0
2011-06-01,12.05,12.2,11.45,11.65,9819,0
2011-06-02,12,12.9,11.95,12.6,11271,0
2011-06-03,12.5,12.6,11.9,12.25,12040,0
2011-06-06,12.1,12.15,11.35,11.55,14269,0
2011-06-07,11.65,12.8,11.5,12.55,13209,0
2011-06-08,12.5,12.9,12.4,12.7,6625,0
2011-06-09,12.35,12.7,12.05,12.6,5638,0
2011-06-10,12.35,12.85,12.15,12.75,11063,0
2011-06-13,12.8,12.8,12.5,12.55,6978,0
2011-06-14,12.7,12.8,12.45,12.8,6656,0
2011-06-15,12.65,12.7,11.85,12,13265,0
2011-06-16,12.15,12.4,11.7,12.25,6756,0
2011-06-17,12.25,12.65,12.15,12.65,8521,0
2011-06-20,12.2,12.7,12.2,12.7,5573,0
2011-06-21,12.7,12.8,12.1,12.8,5171,0
2011-06-22,12.6,12.8,12.1,12.8,8899,0
2011-06-23,12.5,12.6,12.1,12.6,8296,0
2011-06-24,12.15,12.8,12.15,12.8,14541,0
2011-06-27,12.55,12.85,12.45,12.5,15758,0
2011-06-28,12.85,12.85,12.4,12.55,6540,0
2011-06-29,12.5,13.2,12.45,13.05,9467,0
2011-06-30,13,13.65,12.9,12.9,12293,0
2011-07-01,13.25,13.4,12.95,13.15,9187,0
2011-07-05,13.35,13.35,12.75,13.1,6030,0
2011-07-06,13,13.25,12.75,12.95,4913,0
2011-07-07,12.9,13,12.55,12.8,1054,0
2011-07-08,12.7,12.9,12.45,12.75,4747,0
2011-07-11,12.7,12.75,11.65,12.55,6522,0
2011-07-12,12.45,12.5,12.25,12.4,6560,0
2011-07-13,12.3,12.5,12.05,12.15,9221,0
2011-07-14,12.1,12.4,12.1,12.15,2900,0
2011-07-15,12.2,13.35,12.1,13,6756,0
2011-07-18,13.15,13.15,12.45,12.5,3522,0
2011-07-19,12.3,12.6,12.05,12.2,4239,0
2011-07-20,12.2,12.7,12.2,12.65,7415,0
2011-07-21,12.65,12.8,12.65,12.8,997,0
2011-07-22,12.8,12.8,12.5,12.75,3363,0
2011-07-25,12.85,12.85,12.4,12.55,5666,0
2011-07-26,12.35,12.55,12.25,12.3,1851,0
2011-07-27,12.3,12.45,11.65,12.3,6889,0
2011-07-28,12.25,12.45,12.15,12.25,1116,0
2011-07-29,11.7,12.45,11.7,12.25,3626,0
2011-08-01,12.3,12.35,11.75,11.85,2315,0
2011-08-02,11.75,12.3,11.55,11.65,7105,0
2011-08-03,11.4,11.55,11.05,11.15,6299,0
2011-08-04,11.2,11.3,10.75,10.8,6091,0
2011-08-05,10.75,12.6,10.3,11.8,7848,0
2011-08-08,10.35,10.9,10.05,10.15,14808,0
2011-08-09,10,12,8.65,11.1,10060,0
2011-08-10,10.3,12,9.4,11.6,15838,0
2011-08-11,11.95,11.95,10.85,11.4,4246,0
2011-08-12,10,11.85,10,11.15,6479,0
2011-08-15,11.75,11.8,11.5,11.8,2574,0
2011-08-16,11.75,12,11.5,12,3236,0
2011-08-17,12,12.25,12,12.25,3290,0
2011-08-18,12.25,12.3,10.4,12.2,6548,0
2011-08-19,11.35,12.05,10.9,10.95,4528,0
2011-08-22,11.55,11.55,10.85,10.85,3980,0
2011-08-23,11.5,11.5,10.5,10.9,2959,0
2011-08-24,11.2,11.3,10.65,11.3,2208,0
2011-08-25,11,11.4,11,11.25,820,0
2011-08-26,10.7,11.5,10.7,11,3860,0
2011-08-29,11.35,11.35,10.95,11,2193,0
2011-08-30,10.85,10.85,10.35,10.4,6300,0
2011-08-31,10.4,10.75,10.05,10.5,22516,0
2011-09-01,10.35,10.5,10.05,10.15,5294,0
2011-09-02,10,10.25,9.7,9.95,7781,0
2011-09-06,9.75,10.75,9.35,9.85,10757,0
2011-09-07,10.3,10.35,9.9,10.15,2595,0
2011-09-08,9.85,10.55,9.4,10.1,10669,0
2011-09-09,10.35,10.35,9.35,9.6,3460,0
2011-09-12,9.4,10.15,9.4,9.85,3918,0
2011-09-13,9.4,10.25,8.8,10.1,14943,0
2011-09-14,10.1,10.4,9.35,10.05,6684,0
2011-09-15,9.9,10.25,9.75,10.25,1098,0
2011-09-16,10.2,10.35,9.6,9.75,10894,0
2011-09-19,9.75,10,9.75,10,4723,0
2011-09-20,10.2,10.25,9.75,9.95,2070,0
2011-09-21,9.75,9.75,9.2,9.3,3737,0
2011-09-22,9.3,9.9,8.9,9.25,7249,0
2011-09-23,9.05,9.8,8.75,9.45,4720,0
2011-09-26,9.3,10,9.25,9.8,1040,0
2011-09-27,9.3,9.8,9.05,9.5,4554,0
2011-09-28,10.7,10.7,9.25,10.5,5925,0
2011-09-29,9.75,9.75,9.15,9.7,3170,0
2011-09-30,9.15,9.5,8,9.5,10375,0
2011-10-03,8.9,9.6,8.55,9.2,5896,0
2011-10-04,8.85,9.2,8.05,8.85,13583,0
2011-10-05,9,9,8.35,8.9,2131,0
2011-10-06,8.55,9.4,8.55,9.35,780,0
2011-10-07,9.1,9.2,8.5,9.05,2315,0
2011-10-10,8.6,9.25,8.6,9.2,3915,0
2011-10-11,8.55,9.25,8.35,9.25,2956,0
2011-10-12,8.75,9.35,8.65,9.35,1428,0
2011-10-13,9,9.75,8.75,9.45,3274,0
2011-10-14,9.75,9.75,8.85,9.6,2902,0
2011-10-17,8.95,10,8.95,10,1494,0
2011-10-18,9.95,10.25,9.3,10.25,2722,0
2011-10-19,10.1,10.1,9.5,9.9,3980,0
2011-10-20,9.25,11.7,9.25,10.5,15114,0
2011-10-21,10.65,11.4,9.9,11.4,2878,0
2011-10-24,11,11.7,10.95,11.3,17556,0
2011-10-25,10.5,11,10.15,10.7,12075,0
2011-10-26,10.15,10.65,10.1,10.65,3186,0
2011-10-27,10.15,10.5,10.15,10.2,4146,0
2011-10-28,10.5,11.6,10.25,11.6,2881,0
2011-10-31,10.8,11.4,10.25,11.4,4924,0
2011-11-01,10.55,11.35,10.5,10.95,1520,0
2011-11-02,11,11,10.95,11,532,0
2011-11-03,11.45,11.45,10.1,11.45,5257,0
2011-11-04,11.3,11.45,10.85,11.2,3591,0
2011-11-07,11.45,11.45,10.45,11.45,8212,0
2011-11-08,11.4,11.4,10.5,11.25,8769,0
2011-11-09,11.25,11.45,10.9,11.45,7465,0
2011-11-10,11.25,11.55,11,11.5,6323,0
2011-11-11,11,11.6,11,11.3,3662,0
2011-11-14,11.05,11.6,10.9,11.5,7967,0
2011-11-15,11.6,12.45,11.3,12.45,5888,0
2011-11-16,11.25,12.25,11.25,12.25,6305,0
2011-11-17,11.75,12.25,10.7,11,16461,0
2011-11-18,10.7,11.85,10.65,11.4,9089,0
2011-11-21,11.35,11.35,10.5,11,5160,0
2011-11-22,11.65,11.65,10.75,11.3,1975,0
2011-11-23,11,11.45,10.75,10.85,2000,0
2011-11-25,10.85,10.95,10.45,10.8,3809,0
2011-11-28,10.65,11.1,10.35,10.9,13580,0
2011-11-29,10.7,11,10.7,11,643,0
2011-11-30,11.2,11.25,10.75,11.2,732,0
2011-12-01,10.95,11.15,10.7,11.15,2328,0
2011-12-02,11.45,11.7,11.25,11.25,2559,0
2011-12-05,11.25,11.7,11.05,11.35,4507,0
2011-12-06,11.35,11.6,11.15,11.15,7113,0
2011-12-07,11.25,11.25,10.9,11.15,7652,0
2011-12-08,11.2,11.2,10.7,10.75,4401,0
2011-12-09,10.85,11.65,10.75,10.75,1320,0
2011-12-12,10.7,10.9,10.35,10.4,4195,0
2011-12-13,10.4,10.8,10.4,10.6,3736,0
2011-12-14,10.65,10.7,9.65,9.8,13365,0
2011-12-15,10,10.3,9.95,10.05,3860,0
2011-12-16,9.9,10.25,9.9,10.25,3759,0
2011-12-19,10,10.15,9.6,9.8,3680,0
2011-12-20,10,10,9.75,10,760,0
2011-12-21,9.55,10.05,9.55,9.75,4531,0
2011-12-22,9.9,10.4,9.9,10.35,1190,0
2011-12-23,10.15,10.15,9.75,9.9,9418,0
2011-12-27,9.75,9.95,9.75,9.95,593,0
2011-12-28,9.95,9.95,9.75,9.75,1563,0
2011-12-29,9.75,9.75,9.65,9.65,506,0
2011-12-30,10,10.2,9.35,9.35,7598,0
2012-01-03,10.8,10.8,8.5,9.2,4956,0
2012-01-04,9.05,9.95,8.75,9.9,5597,0
2012-01-05,9.6,9.65,9,9.3,3096,0
2012-01-06,9.35,9.9,9.2,9.9,2437,0
2012-01-09,9.6,10.1,9.2,9.95,7030,0
2012-01-10,9.95,10.45,9.45,9.6,4372,0
2012-01-11,9.65,10.05,9.45,9.95,5695,0
2012-01-12,9.45,10,9.45,9.5,580,0
2012-01-13,9.5,10,9.45,9.6,3283,0
2012-01-17,9.45,9.8,9.45,9.55,2490,0
2012-01-18,9.5,9.55,8.85,9.25,9171,0
2012-01-19,9.25,9.5,8.85,9.3,2249,0
2012-01-20,8.95,9.3,8.95,9.25,1483,0
2012-01-23,9,9.15,8.75,8.8,6637,0
2012-01-24,9,9,9,9,250,0
2012-01-25,9.25,9.75,8.75,9.45,5938,0
2012-01-26,8.85,9.25,8.75,9.05,2362,0
2012-01-27,9.05,9.25,8.8,9,1884,0
2012-01-30,8.8,9.55,8.8,9.55,1683,0
2012-01-31,9.3,9.3,8.9,8.95,4912,0
2012-02-01,9.05,9.2,8.75,9.2,5789,0
2012-02-02,9.2,9.25,8.75,9,6990,0
2012-02-03,9,9.25,8.65,9.25,3473,0
2012-02-06,8.8,9.35,8.8,9,4050,0
2012-02-07,8.9,8.95,8.75,8.8,2929,0
2012-02-08,8.9,9.15,8.55,8.7,7736,0
2012-02-09,8.5,8.9,8.5,8.6,10238,0
2012-02-10,8.6,8.95,7.95,8.45,7341,0
2012-02-13,8.65,8.95,8.65,8.8,2763,0
2012-02-14,8.55,8.8,8.4,8.7,4142,0
2012-02-15,8.35,8.8,8.35,8.65,1110,0
2012-02-16,8.4,8.75,8.35,8.7,1200,0
2012-02-17,8.6,8.8,8.5,8.6,760,0
2012-02-21,8.55,8.6,8.4,8.4,1421,0
2012-02-22,8.4,8.6,8.3,8.6,15055,0
2012-02-23,8.5,9.1,8.2,9.1,4433,0
2012-02-24,9,9.1,8.5,8.85,3766,0
2012-02-27,8.95,9.15,8.8,9.15,2981,0
2012-02-28,8.85,9.25,8.75,9.2,13564,0
2012-02-29,8.9,8.95,8.55,8.55,3540,0
2012-03-01,8.5,8.65,8.25,8.6,7526,0
2012-03-02,8.5,8.5,8.25,8.5,4262,0
2012-03-05,8.45,9.05,8.25,8.3,4003,0
2012-03-06,8.5,9.05,8.25,9.05,6026,0
2012-03-07,8.9,9.05,8.8,8.95,4122,0
2012-03-08,8.75,9.1,8.5,9,6992,0
2012-03-09,9.05,9.15,8.5,9.15,2605,0
2012-03-12,9.15,9.15,9,9.15,3520,0
2012-03-13,8.75,9.05,8.55,8.85,52320,0
2012-03-14,8.95,9,8.85,8.95,4696,0
2012-03-15,8.95,9.1,8.75,8.8,3490,0
2012-03-16,8.85,8.9,8.35,8.55,15279,0
2012-03-19,8.85,9,8.4,8.5,7077,0
2012-03-20,8.65,8.9,8.4,8.65,7160,0
2012-03-21,8.55,8.9,8.35,8.55,23980,0
2012-03-22,8.35,8.7,8.35,8.5,2758,0
2012-03-23,8.5,8.75,8.35,8.5,4505,0
2012-03-26,8.6,8.8,8.25,8.55,2434,0
2012-03-27,8.65,8.9,8.45,8.45,43259,0
2012-03-28,8.45,8.7,8.45,8.5,3190,0
2012-03-29,8.55,8.7,8.25,8.5,2023,0
2012-03-30,8.55,8.7,8.5,8.6,3147,0
2012-04-02,8.55,8.75,8.45,8.5,41176,0
2012-04-03,8.65,8.65,8.5,8.5,3130,0
2012-04-04,8.55,8.65,8.25,8.3,7322,0
2012-04-05,8.45,8.7,8.25,8.25,9831,0
2012-04-09,8.25,8.75,8.2,8.75,4969,0
2012-04-10,8.5,8.5,8,8.25,7705,0
2012-04-11,8.2,8.4,8.1,8.1,2952,0
2012-04-12,8.1,8.6,8.1,8.45,4016,0
2012-04-13,8.45,8.5,8.1,8.15,6687,0
2012-04-16,8.5,8.5,8.15,8.2,4796,0
2012-04-17,8.25,8.45,8.15,8.45,3796,0
2012-04-18,8.4,8.45,8.1,8.3,11601,0
2012-04-19,8.25,8.4,8,8.4,8210,0
2012-04-20,8.3,8.3,8.05,8.3,3555,0
2012-04-23,8.2,8.35,8,8.35,6991,0
2012-04-24,8.3,8.35,8.05,8.35,5580,0
2012-04-25,8.15,8.4,8.15,8.4,1034,0
2012-04-26,8.25,8.45,8.05,8.45,6364,0
2012-04-27,8.25,8.35,8.05,8.35,10320,0
2012-04-30,8.15,8.3,8,8.15,4880,0
2012-05-01,8.1,8.2,7.85,8.05,7860,0
2012-05-02,8,8.05,7.65,7.65,4519,0
2012-05-03,7.55,7.85,6.9,7.1,10601,0
2012-05-04,7.1,7.2,6.6,7.05,7746,0
2012-05-07,7.1,7.15,6.55,6.7,12793,0
2012-05-08,6.95,7.7,6.9,7.2,40567,0
2012-05-09,7.25,7.55,6.75,7.55,11469,0
2012-05-10,7.7,7.95,7.05,7.9,13660,0
2012-05-11,7.65,7.85,7.1,7.6,23006,0
2012-05-14,7.25,7.5,6.65,6.7,22050,0
2012-05-15,7,7.15,6.65,7,10710,0
2012-05-16,7.25,7.25,6.45,6.5,20961,0
2012-05-17,6.95,7,6.5,6.8,8984,0
2012-05-18,6.6,7.2,6.45,6.6,11731,0
2012-05-21,6.8,6.85,6.6,6.8,5449,0
2012-05-22,6.8,6.8,6.55,6.8,4589,0
2012-05-23,6.6,6.85,6.55,6.85,11248,0
2012-05-24,6.6,6.8,6.5,6.8,10429,0
2012-05-25,6.65,6.75,6.5,6.75,21426,0
2012-05-29,6.6,6.65,6.25,6.5,43189,0
2012-05-30,6.55,6.55,5.95,6.25,56599,0
2012-05-31,6.15,6.75,6.15,6.75,8901,0
2012-06-01,6.8,7.1,6.35,6.85,6810,0
2012-06-04,6.85,7.05,6.65,6.65,11110,0
2012-06-05,6.5,6.65,6.5,6.55,5040,0
2012-06-06,6.3,6.4,6.25,6.25,2366,0
2012-06-07,6.25,6.7,6.2,6.7,1055,0
2012-06-08,6.35,6.85,6.35,6.4,2599,0
2012-06-11,6.25,6.6,6.1,6.5,4609,0
2012-06-12,6.3,6.55,6.25,6.5,2729,0
2012-06-13,6.35,6.4,6.15,6.25,3328,0
2012-06-14,6.5,6.55,6.5,6.55,851,0
2012-06-15,6.5,6.65,6.3,6.65,2197,0
2012-06-18,6.35,6.65,6.15,6.55,5440,0
2012-06-19,6.45,6.8,6.25,6.65,4432,0
2012-06-20,6.9,7.35,6.65,7.2,4470,0
2012-06-21,7.15,7.3,6.9,7.25,2798,0
2012-06-22,7.35,7.95,7.25,7.95,5882,0
2012-06-25,7.55,7.85,7.2,7.45,5152,0
2012-06-26,7.45,7.6,7.25,7.6,3740,0
2012-06-27,7.5,7.5,7.2,7.45,1640,0
2012-06-28,7.5,7.5,7.25,7.4,1086,0
2012-06-29,7.25,7.5,7.2,7.5,1479,0
2012-07-02,7.5,7.5,7.2,7.5,1959,0
2012-07-03,7.5,7.5,7.2505,7.3,719,0
2012-07-05,7.95,7.95,7.05,7.05,1587,0
2012-07-06,7.5,7.5,7.05,7.1,481,0
2012-07-09,7.25,7.25,7,7.05,663,0
2012-07-10,6.8,7.25,6.5,6.55,5130,0
2012-07-11,7.5,7.65,6.9,6.95,13195,0
2012-07-12,7.1,8.15,7,8.15,4710,0
2012-07-13,8.25,8.3,7.6,8.25,4807,0
2012-07-16,8.45,8.45,7.5,7.8,6180,0
2012-07-17,7.8,8,7.5,8,2963,0
2012-07-18,8.05,8.05,7.6,7.95,781,0
2012-07-19,8.5,8.5,7.55,7.75,1245,0
2012-07-20,7.75,7.95,7.5,7.5,2761,0
2012-07-23,7.5,7.5,7.05,7.15,1279,0
2012-07-24,7.15,8.1125,6.95,7.35,3435,0
2012-07-25,7.25,7.6,7,7,2153,0
2012-07-26,7.05,7.25,6.75,7,15610,0
2012-07-27,6.9,7.95,6.8005,7.65,5050,0
2012-07-30,7.85,8,7.65,7.85,3475,0
2012-07-31,7.8,8,7.55,7.95,2636,0
2012-08-01,7.5,7.5,7.35,7.35,103,0
2012-08-02,7.6,7.9,7.201,7.75,4679,0
2012-08-03,7.5,7.5,7.15,7.3,9480,0
2012-08-06,7.3,7.45,6.9,7.45,1166,0
2012-08-07,7.35,7.35,6.5,7.3,11848,0
2012-08-08,7.1,7.1,6.7,6.9,4212,0
2012-08-09,7,7,6.2,6.95,9822,0
2012-08-10,6.75,6.95,6.35,6.95,3624,0
2012-08-13,6.55,6.5505,6.15,6.25,8760,0
2012-08-14,6.55,6.55,6.2,6.3,3263,0
2012-08-15,6.25,6.7,6.05,6.7,6963,0
2012-08-16,6.5,6.625,6,6.5,1927,0
2012-08-17,6.55,7.25,6.25,7,13223,0
2012-08-20,6.655,7.25,6.655,7.25,1816,0
2012-08-21,6.65,7.3,6.6,7.3,1348,0
2012-08-22,7.25,7.25,6.651,6.9,2968,0
2012-08-23,6.85,7,6.7,7,2101,0
2012-08-24,6.95,7.25,6.75,7.25,1685,0
2012-08-27,7.15,7.25,6.65,7.25,1194,0
2012-08-28,7.15,7.25,6.5,7,6031,0
2012-08-29,7.15,7.155,6.651,7.15,6432,0
2012-08-30,7.1,7.1,6.6,7.05,1300,0
2012-08-31,7,7,6.35,6.55,4214,0
2012-09-04,6.55,7,6.5,7,3624,0
2012-09-05,6.8,6.85,6.55,6.85,895,0
2012-09-06,6.6,6.95,6.55,6.95,2579,0
2012-09-07,6.75,7,6.6,7,1556,0
2012-09-10,6.75,7,6.65,7,1482,0
2012-09-11,6.65,7,6.55,7,2064,0
2012-09-12,6.6,6.8,6.3,6.8,3515,0
2012-09-13,6.45,6.512,6.2,6.4,2626,0
2012-09-14,6.3,6.4435,6,6.1,3120,0
2012-09-17,6.35,6.35,6.2,6.2,660,0
2012-09-18,6.2,6.6,6.15,6.3,1697,0
2012-09-19,6.15,6.55,5.85,6,2810,0
2012-09-20,6.15,6.45,6.1,6.45,1856,0
2012-09-21,6.45,6.5,6.15,6.5,2734,0
2012-09-24,6.2,6.7,6.1,6.7,6487,0
2012-09-25,6.25,6.75,6.25,6.75,2455,0
2012-09-26,6.25,6.65,6.2,6.6,3126,0
2012-09-27,6.5,7,6.5,7,8258,0
2012-09-28,6.55,6.65,6.3995,6.6,4149,0
2012-10-01,6.6,6.8,6.1,6.6,4216,0
2012-10-02,6.35,6.75,6.3,6.75,2127,0
2012-10-03,6.4,6.75,6.35,6.75,1932,0
2012-10-04,6.5,6.75,6.5,6.75,1070,0
2012-10-05,6.75,6.75,6.5,6.75,1437,0
2012-10-08,6.6,6.75,6.3,6.75,1742,0
2012-10-09,6.55,6.75,6.3,6.75,1568,0
2012-10-10,6.65,6.65,6.3,6.45,4312,0
2012-10-11,6.55,6.55,6.3,6.5,3196,0
2012-10-12,6.3,6.5,6.2,6.5,2560,0
2012-10-15,6.2,6.5,6.1,6.5,2000,0
2012-10-16,6.3,6.35,6.05,6.2,4808,0
2012-10-17,6.25,6.5,6.05,6.5,4545,0
2012-10-18,6.15,6.5,6.1,6.5,1100,0
2012-10-19,6.25,6.5,6.15,6.5,2240,0
2012-10-22,6.4,6.4,6.4,6.4,300,0
2012-10-23,6.15,6.5,5.65,6.5,23247,0
2012-10-24,6.4,6.4,5.95,6.4,5207,0
2012-10-25,6.15,6.4,6.1,6.4,1315,0
2012-10-26,6.25,6.75,6,6.75,1895,0
2012-10-31,6.75,6.75,6.05,6.65,2762,0
2012-11-01,6.65,6.65,6.05,6.2,4212,0
2012-11-02,6.4,6.45,5.95,6.45,4671,0
2012-11-05,6.275,6.275,6.1,6.25,6360,0
2012-11-06,6.1,6.15,5.75,6.15,3939,0
2012-11-07,5.85,6.15,5.8,6.15,3138,0
2012-11-08,6,6.05,5.75,5.9,17991,0
2012-11-09,5.8,5.9,5.75,5.8,10695,0
2012-11-12,5.65,6.1,5.5,5.5,3374,0
2012-11-13,5.4,5.5,5.3,5.3,1673,0
2012-11-14,5.55,5.85,5.3005,5.8,28168,0
2012-11-15,5.8,5.8,5.3,5.55,3064,0
2012-11-16,5.35,5.5,5.2,5.2,3440,0
2012-11-19,5.25,5.65,5.05,5.5,17687,0
2012-11-20,5.7,5.7,5.05,5.5,7520,0
2012-11-21,5.4,5.65,5.2505,5.65,6320,0
2012-11-23,5.4505,5.648,5.45,5.45,1480,0
2012-11-26,5.65,5.65,5.45,5.5,2580,0
2012-11-27,5.55,5.65,5.45,5.45,4318,0
2012-11-28,5.6995,5.7,5.45,5.45,1093,0
2012-11-29,5.6,6.05,5.35,5.5,8510,0
2012-11-30,5.55,5.65,5.5,5.65,11072,0
2012-12-03,5.55,5.75,5.3,5.7,4065,0
2012-12-04,5.5,5.575,5.3,5.5125,3077,0
2012-12-05,6.05,6.2,5.5,5.5,1234,0
2012-12-06,5.7,6.2,5.4,5.6,7320,0
2012-12-07,5.5,5.7495,5.5,5.7495,1369,0
2012-12-10,5.8,5.8,5.45,5.6505,6078,0
2012-12-11,5.6,5.75,5.4,5.7,3338,0
2012-12-12,5.65,5.65,5.45,5.5,4518,0
2012-12-13,5.3,5.75,5.3,5.5,1170,0
2012-12-14,5.5,5.55,5.5,5.5,1500,0
2012-12-17,5.55,5.95,5.5,5.85,4790,0
2012-12-18,5.6,5.8,5.6,5.6,3437,0
2012-12-19,5.6,5.6,5.4,5.4,5154,0
2012-12-20,5.4,6.2,5.4,5.85,14672,0
2012-12-21,5.85,6.2,5.85,6.2,3789,0
2012-12-24,6.1,6.1,5.9,5.95,3017,0
2012-12-26,6.25,6.25,5.45,5.55,8091,0
2012-12-27,5.35,5.5,5.15,5.25,14380,0
2012-12-28,5.15,5.75,5.15,5.35,9925,0
2012-12-31,5.35,5.95,4.55,5.95,44646,0
2013-01-02,5.5,5.5995,5,5.25,14763,0
2013-01-03,5.25,5.75,5.25,5.6,19282,0
2013-01-04,5.5505,5.79,5.25,5.75,11040,0
2013-01-07,5.65,5.85,5.5,5.6,5416,0
2013-01-08,5.5,5.85,5.25,5.85,8051,0
2013-01-09,5.85,5.95,5.5,5.85,5328,0
2013-01-10,5.55,5.85,5.5,5.85,2719,0
2013-01-11,5.65,5.95,5.4,5.9,2220,0
2013-01-14,5.876,5.876,5.55,5.75,3031,0
2013-01-15,5.7,5.7,5.3,5.5,9201,0
2013-01-16,5.4,5.4,5.2,5.35,5978,0
2013-01-17,5.35,5.4005,5.2,5.4,1574,0
2013-01-18,5.4,5.65,5.4,5.65,6492,0
2013-01-22,5.45,5.6,5.31,5.6,2380,0
2013-01-23,5.45,5.45,5.25,5.4,4120,0
2013-01-24,5.3,5.55,5.2,5.2,6491,0
2013-01-25,5.4,5.6,5.2,5.6,10845,0
2013-01-28,5.6,5.6,5.05,5.55,8822,0
2013-01-29,5.5,5.5,5.2075,5.45,10863,0
2013-01-30,5.5,5.5,5.1,5.25,11071,0
2013-01-31,5.45,5.6,5.125,5.4,9982,0
2013-02-01,5.5,5.75,5.2,5.75,7009,0
2013-02-04,5.45,5.5,5.25,5.35,5514,0
2013-02-05,5.3005,5.3005,4.85,4.9,36719,0
2013-02-06,4.95,5.05,4.76,5,15150,0
2013-02-07,4.85,5.0995,4.75,4.95,11701,0
2013-02-08,5.1,5.1,4.805,5.046,8840,0
2013-02-11,5,5.2,5,5.1505,5440,0
2013-02-12,5.15,5.3,5.15,5.3,7059,0
2013-02-13,5.25,5.2505,5,5.1,6514,0
2013-02-14,5.05,5.05,4.875,4.9995,20193,0
2013-02-15,4.992,5,4.9,4.994,6189,0
2013-02-19,4.9,4.95,4.9,4.95,2905,0
2013-02-20,4.95,4.95,4.7,4.85,29173,0
2013-02-21,4.95,5,4.85,4.95,6120,0
2013-02-22,4.95,5.05,4.9,5.05,21184,0
2013-02-25,5.15,5.225,5,5,1340,0
2013-02-26,5.3,5.3,5,5.3,1529,0
2013-02-27,5.3,5.3,5,5.2,2150,0
2013-02-28,5.05,5.5,5,5.5,2160,0
2013-03-01,5.45,5.45,5.05,5.4,5245,0
2013-03-04,5.1,5.25,5.05,5.25,4991,0
2013-03-05,5.1,5.75,5,5.75,8211,0
2013-03-06,5.35,5.5,5.05,5.5,14830,0
2013-03-07,5.3,5.7,5.1,5.25,8587,0
2013-03-08,5.7,5.7,5.1,5.6,13010,0
2013-03-11,5.55,5.75,5.25,5.7,12546,0
2013-03-12,5.6,5.75,5.3,5.55,7642,0
2013-03-13,5.55,5.7,5.3,5.7,7500,0
2013-03-14,5.55,5.75,5.4,5.65,10316,0
2013-03-15,5.65,6,5.45,5.55,20899,0
2013-03-18,5.5,5.63,5.4,5.45,8010,0
2013-03-19,5.45,5.5,5.3,5.35,5975,0
2013-03-20,5.4,5.445,5.25,5.4,8840,0
2013-03-21,5.25,5.4,5.2,5.35,3906,0
2013-03-22,5.3,5.65,5.25,5.65,6336,0
2013-03-25,5.55,5.65,5.25,5.65,4326,0
2013-03-26,5.5,5.5,5.3,5.4,5316,0
2013-03-27,5.45,5.65,5.295,5.55,3895,0
2013-03-28,5.25,5.6115,5.25,5.35,5235,0
2013-04-01,5.3,5.75,5.25,5.7,8254,0
2013-04-02,5.5,5.65,5.35,5.44,7961,0
2013-04-03,5.35,5.55,5.35,5.55,3180,0
2013-04-04,5.35,5.65,5.3495,5.4,5367,0
2013-04-05,5.25,5.35,5.25,5.3,1360,0
2013-04-08,5.25,5.4,5.15,5.35,4073,0
2013-04-09,5.3,5.3,5,5,10355,0
2013-04-10,5.3,5.3,5.1,5.25,4880,0
2013-04-11,5.1,5.4,5,5.05,5583,0
2013-04-12,5.2505,5.35,5.0505,5.3,3880,0
2013-04-15,5.1,5.15,5,5.0005,2456,0
2013-04-16,5.1,5.25,5.07,5.15,2660,0
2013-04-17,5.05,5.25,5,5,2860,0
2013-04-18,5.2,5.4,5,5.3,2515,0
2013-04-19,5.25,5.25,5,5.25,1614,0
2013-04-22,5.1,5.25,5.05,5.25,1060,0
2013-04-23,5.2,5.2,4.9995,5,4233,0
2013-04-24,5.2,5.2,4.95,5.15,5520,0
2013-04-25,5.15,5.15,4.8055,4.8055,10608,0
2013-04-26,4.85,5.45,4.85,5.0365,21138,0
2013-04-29,5.05,5.35,5,5.15,2410,0
2013-04-30,5.4,5.4,5.05,5.05,5190,0
2013-05-01,5.1,5.1,5,5,4456,0
2013-05-02,5,5.096,5,5,2750,0
2013-05-03,5,5,4.85,5,12976,0
2013-05-06,5,5.1,4.905,5.1,10885,0
2013-05-07,5,5.1,5,5,1520,0
2013-05-08,5,5.25,5,5.2,7515,0
2013-05-09,5.15,5.25,5,5.25,6018,0
2013-05-10,5.15,5.4,5.15,5.4,4312,0
2013-05-13,5.5,5.5,5.4,5.4,6286,0
2013-05-14,5.4,5.424,5.05,5.15,6866,0
2013-05-15,5.305,5.355,5.3,5.3,2693,0
2013-05-16,5.41,5.45,5.35,5.4485,1080,0
2013-05-17,5.5,5.5,5.4,5.45,5205,0
2013-05-20,5.4,5.405,5.3,5.3,440,0
2013-05-21,5.4,5.4,5.1,5.25,4880,0
2013-05-22,5.357,5.45,5.357,5.45,188,0
2013-05-23,5.35,5.5,5.1,5.1,1260,0
2013-05-24,5.15,5.45,5.15,5.4495,1740,0
2013-05-28,5.1,5.25,5.05,5.15,5920,0
2013-05-29,5.25,5.4,5.155,5.25,3676,0
2013-05-30,5.25,5.3,5.05,5.25,4000,0
2013-05-31,5.15,5.25,5.05,5.25,4450,0
2013-06-03,5.25,5.25,4.95,5.1,12363,0
2013-06-04,5,5.135,4.9,4.9,5300,0
2013-06-05,5.05,5.1,4.85,5.1,9996,0
2013-06-06,5,5.1,4.99,5.1,5175,0
2013-06-07,4.855,5.0995,4.8,4.8,3981,0
2013-06-10,5.05,5.05,4.85,5.05,1440,0
2013-06-12,5,5,4.8,4.8,3488,0
2013-06-13,5,5,4.45,4.66,9509,0
2013-06-14,5,5.2,4.875,5.1,12706,0
2013-06-17,5.3,5.3,4.8,4.95,1926,0
2013-06-18,5,5.4,4.8,4.85,3411,0
2013-06-19,4.85,5.4,4.7,4.7005,780,0
2013-06-20,4.75,4.85,4.75,4.7505,1309,0
2013-06-21,4.75,5.25,4.6,5.2,3803,0
2013-06-24,4.95,5.2,4.6,4.65,3450,0
2013-06-25,4.7,5.02,4.65,4.7,790,0
2013-06-26,4.95,5.15,4.9,5.15,4134,0
2013-06-27,5,5.2505,4.65,5.25,9126,0
2013-06-28,5,5.45,5,5.1,11833,0
2013-07-01,5.291,5.4,5.1,5.31,5225,0
2013-07-02,5.25,5.25,4.9515,5,4014,0
2013-07-03,5,5.45,5,5.3995,5783,0
2013-07-05,5.35,5.45,5,5.2,2460,0
2013-07-08,5.15,5.4,4.95,5.4,9880,0
2013-07-09,5.5,5.5,5,5.1,6664,0
2013-07-10,5.2,5.25,5,5.25,1080,0
2013-07-11,5.25,5.25,4.8005,5.1,11181,0
2013-07-12,4.85,5.2,4.85,5,2000,0
2013-07-15,5,5.0445,4.83,4.9505,7688,0
2013-07-16,4.95,5,4.85,5,7454,0
2013-07-17,5,5,4.85,4.85,5328,0
2013-07-18,4.85,5.1,4.6,5.1,2396,0
2013-07-19,4.9,5.1495,4.6,4.955,7247,0
2013-07-22,5.05,5.1,4.675,5,1150,0
2013-07-23,4.75,5,4.75,4.95,6182,0
2013-07-24,5,5,4.66,5,1030,0
2013-07-25,4.66,5,4.66,5,5888,0
2013-07-26,4.75,5,4.65,4.85,8944,0
2013-07-29,4.75,5,4.75,5,2260,0
2013-07-30,4.648,4.954,4.648,4.75,1639,0
2013-07-31,4.7,4.75,4.7,4.7,2360,0
2013-08-01,4.75,4.9,4.75,4.85,3750,0
2013-08-02,5,5,4.75,4.9495,3494,0
2013-08-05,4.9,4.9,4.65,4.655,9349,0
2013-08-06,4.85,4.85,4.7,4.7,2282,0
2013-08-07,4.6,4.74,4.6,4.7,1300,0
2013-08-08,4.75,5.1,4.65,4.75,4350,0
2013-08-09,4.9,4.9,4.7,4.7,520,0
2013-08-12,4.65,4.7,4.65,4.697,4275,0
2013-08-13,4.7,4.75,4.65,4.7,2783,0
2013-08-14,4.65,4.65,4.6,4.65,840,0
2013-08-15,4.75,4.75,4.5995,4.65,5037,0
2013-08-16,4.55,5.095,4.55,4.642,5660,0
2013-08-19,4.8,4.8,4.55,4.55,4125,0
2013-08-20,4.65,4.685,4.6,4.6,5129,0
2013-08-21,4.6,4.65,4.6,4.65,1328,0
2013-08-22,4.7505,4.7505,4.65,4.75,1846,0
2013-08-23,4.7,5,4.55,4.95,2460,0
2013-08-26,4.9505,5.1,4.6505,4.75,3728,0
2013-08-27,4.755,4.995,4.7,4.995,3720,0
2013-08-28,4.75,5.1,4.75,5.1,686,0
2013-08-29,4.8865,4.9,4.8865,4.9,420,0
2013-08-30,4.85,4.95,4.7,4.95,3404,0
2013-09-03,4.7,5,4.65,5,2827,0
2013-09-04,4.9,4.95,4.8,4.95,400,0
2013-09-05,5.05,5.05,4.9,5.05,2040,0
2013-09-06,4.85,4.95,4.25,4.7,14028,0
2013-09-09,4.7,5,4.25,4.75,5710,0
2013-09-10,4.44,4.75,4.44,4.7,4140,0
2013-09-11,4.55,4.7,4.5,4.6,1665,0
2013-09-12,4.7495,4.75,4.6035,4.624,3166,0
2013-09-13,4.8,4.8,4.5,4.5,5255,0
2013-09-16,4.5,4.55,4.4,4.4,13623,0
2013-09-17,4.4005,4.5,4.4,4.4995,8350,0
2013-09-18,4.5,4.5,4.25,4.4495,9813,0
2013-09-19,4.3825,4.4,4.1505,4.35,5173,0
2013-09-20,4.45,4.45,4.25,4.45,5930,0
2013-09-23,4.4495,4.4495,4.2,4.35,4920,0
2013-09-24,4.35,4.45,4.2,4.35,12720,0
2013-09-25,4.2,4.45,4.2,4.45,5940,0
2013-09-26,4.45,4.85,4.25,4.85,2300,0
2013-09-27,4.75,4.75,4.4,4.75,3440,0
2013-09-30,4.45,4.9,4.3,4.9,1840,0
2013-10-01,4.65,5.5,4.5,5.45,20020,0
2013-10-02,5.5,5.5,4.9,4.9,8300,0
2013-10-03,4.9,5,4.8,4.9,4940,0
2013-10-04,4.8,5,4.8,4.95,4100,0
2013-10-07,5,5,4.6,4.75,2800,0
2013-10-08,4.75,4.75,4.55,4.55,1260,0
2013-10-09,4.55,4.8,4.55,4.65,1180,0
2013-10-10,4.75,4.8,4.6,4.8,2840,0
2013-10-14,4.65,4.75,4.5,4.55,2160,0
2013-10-15,4.5,4.8,4.5,4.6,1420,0
2013-10-16,4.6,4.8,4.6,4.6,2880,0
2013-10-17,4.8,4.95,4.6,4.8,5780,0
2013-10-18,4.8,4.95,4.65,4.65,1680,0
2013-10-21,4.6,4.7,4.35,4.7,4386,0
2013-10-22,4.7,4.75,4.55,4.75,2920,0
2013-10-23,4.7995,4.8,4.5,4.7495,2940,0
2013-10-24,4.65,4.8,4.45,4.75,1720,0
2013-10-25,4.75,4.75,4.5,4.5,2400,0
2013-10-28,4.65,4.7,4.45,4.45,200,0
2013-10-29,4.4,4.7,4.25,4.5,3820,0
2013-10-30,4.4,4.6,4.35,4.35,1580,0
2013-10-31,4.25,4.4395,4.2,4.2,519,0
2013-11-01,4.05,4.8,3.9,4.75,20240,0
2013-11-04,4.8,4.8,4.6,4.7,3820,0
2013-11-05,4.4,4.65,4.4,4.65,4760,0
2013-11-06,4.45,4.65,4.45,4.5,3600,0
2013-11-07,4.65,4.65,4.3,4.6,2300,0
2013-11-08,4.45,4.5,4.45,4.5,1000,0
2013-11-11,4.4,4.7,4.35,4.6,11620,0
2013-11-12,4.5,4.75,4.35,4.4,21720,0
2013-11-13,4.75,4.8,4.45,4.65,640,0
2013-11-14,4.5,4.75,4.5,4.55,3240,0
2013-11-15,4.5,4.65,4.4,4.65,7800,0
2013-11-18,4.55,4.65,4.3505,4.5495,5993,0
2013-11-19,4.45,4.55,4.45,4.55,2840,0
2013-11-20,4.7,5.05,4.65,4.9,16560,0
2013-11-21,5,5,4.9,4.9,1880,0
2013-11-22,5,5,4.75,4.95,1560,0
2013-11-25,4.95,5.15,4.85,5.05,4480,0
2013-11-26,5.05,5.05,4.85,5.05,784,0
2013-11-27,5.05,5.05,5.05,5.05,1700,0
2013-11-29,5,5.1505,5,5.15,2220,0
2013-12-02,5.1,7.5,5.1,6.45,325020,0
2013-12-03,6.3,6.6,5.5,5.75,72124,0
2013-12-04,5.5,6.25,5.4,6,82300,0
2013-12-05,6.15,6.15,5.25,5.55,27180,0
2013-12-06,5.5,5.745,5.2,5.6,24507,0
2013-12-09,5.75,5.75,5.05,5.45,36540,0
2013-12-10,5.25,5.4,5.05,5.05,10389,0
2013-12-11,5.2,5.2,5,5.1,14300,0
2013-12-12,5,5.15,5,5,6880,0
2013-12-13,5,5.1495,5,5.05,11152,0
2013-12-16,5,5.15,5,5.15,10220,0
2013-12-17,5.3,5.4,5.1,5.25,8560,0
2013-12-18,5.3,5.3,5.05,5.2,9420,0
2013-12-19,5,5.5,5,5.1,26240,0
2013-12-20,5.25,5.25,5,5.1,13396,0
2013-12-23,5.25,5.35,5,5.25,19097,0
2013-12-24,5.1,5.25,5,5.05,6140,0
2013-12-26,5,5.15,5,5,23094,0
2013-12-27,5,5.4,4.95,5.1,11060,0
2013-12-30,5.15,5.25,4.95,4.95,23900,0
2013-12-31,5.05,5.15,5,5,11740,0
2014-01-02,5,5.1995,4.923,5.1995,12751,0
2014-01-03,5.25,5.6,5.05,5.2,20387,0
2014-01-06,5.05,5.55,5.05,5.55,33760,0
2014-01-07,5.65,6.05,5.55,5.7,46961,0
2014-01-08,5.65,5.7,5.35,5.5,5215,0
2014-01-09,5.575,5.655,5.2,5.25,18400,0
2014-01-10,5.3,5.6,5.2,5.5,12620,0
2014-01-13,5.5,5.7,5.3,5.405,19726,0
2014-01-14,5.5,5.9,5.3,5.9,33420,0
2014-01-15,5.95,6.4,5.65,5.7,119700,0
2014-01-16,5.75,5.9,5.55,5.8,35140,0
2014-01-17,5.85,6.95,5.8,6.8,150821,0
2014-01-21,7.25,7.25,6.6,6.95,121140,0
2014-01-22,7.1,7.1,6.25,6.75,39340,0
2014-01-23,6.8,6.8,6.05,6.25,37060,0
2014-01-24,6.3,6.6,6.15,6.45,39880,0
2014-01-27,6.35,6.45,5.95,6.05,29560,0
2014-01-28,6.1,6.45,5.95,6.35,10360,0
2014-01-29,6.4,6.45,6.2,6.4,9580,0
2014-01-30,6.75,7.15,6.65,7,31780,0
2014-01-31,7.1,7.25,6.75,7.15,18833,0
2014-02-03,7.15,7.15,6.8205,7,28666,0
2014-02-04,6.9,6.9,6.15,6.35,34934,0
2014-02-05,6.55,6.7,6.15,6.35,12412,0
2014-02-06,6.3505,6.57,6.15,6.255,13554,0
2014-02-07,6.2,6.45,6.1,6.2,16032,0
2014-02-10,6.05,6.215,5.75,5.9,25539,0
2014-02-11,6,6.75,5.9,6.65,21444,0
2014-02-12,6.6,6.9,6.3995,6.65,12704,0
2014-02-13,6.7,7.5,6.4505,7.25,87346,0
2014-02-14,7,7.7995,6.9,7.1,78966,0
2014-02-18,7.3,7.95,7.25,7.8,104867,0
2014-02-19,7.85,8.2,7.55,7.75,57702,0
2014-02-20,7.75,7.8,7.3,7.5,17121,0
2014-02-21,7.5,7.85,7.3,7.5,23579,0
2014-02-24,7.7,8,7.5,7.85,57889,0
2014-02-25,8,8,7.55,7.85,19997,0
2014-02-26,8,8,7.5,7.75,18481,0
2014-02-27,7.75,7.9,7.5,7.6,12808,0
2014-02-28,7.75,7.75,7.1,7.2,17361,0
2014-03-03,7.3,7.9,7.05,7.5,14538,0
2014-03-04,7.5,7.775,7.4,7.6,8572,0
2014-03-05,7.8,7.85,7.5,7.75,11585,0
2014-03-06,8,8.5,7.6,8.25,34266,0
2014-03-07,8.45,8.75,7.7,8.05,66331,0
2014-03-10,8.4,8.45,7.7,8.3,17798,0
2014-03-11,8.55,8.75,7.9,8,34940,0
2014-03-12,8.15,8.45,7.6505,7.8,38728,0
2014-03-13,7.75,8.25,7.5,7.7,33844,0
2014-03-14,7.55,7.85,7.2,7.55,14213,0
2014-03-17,7.55,7.55,7,7.25,15497,0
2014-03-18,7.05,7.2505,6.95,6.95,19483,0
2014-03-19,6.95,7.7,6.95,7.25,42083,0
2014-03-20,7.4,7.45,7.045,7.35,15833,0
2014-03-21,7.35,7.4,7.1,7.4,9747,0
2014-03-24,7.345,7.45,6.7005,6.75,24596,0
2014-03-25,6.65,7.2775,6.3,6.65,48444,0
2014-03-26,6.45,6.65,6.05,6.25,26420,0
2014-03-27,5.95,6.25,5.6,5.95,19348,0
2014-03-28,5.8,6.72,5.8,6.15,15917,0
2014-03-31,6.25,6.3005,6,6,5755,0
2014-04-01,6,6.2,6,6.1,6299,0
2014-04-02,6.25,6.3,5.95,6.05,8680,0
2014-04-03,6.2,6.45,6.05,6.25,14150,0
2014-04-04,6.2,6.4,5.85,5.95,10828,0
2014-04-07,5.85,6.2,5.75,6,11517,0
2014-04-08,5.9,6.05,5.85,5.85,10619,0
2014-04-09,5.7,6,5.7,5.95,8644,0
2014-04-10,5.998,5.998,5.8,5.8,5294,0
2014-04-11,5.7,5.75,5.65,5.65,6682,0
2014-04-14,5.65,5.7,5.25,5.35,12810,0
2014-04-15,5.35,5.65,4.8,5.35,28636,0
2014-04-16,5.5,5.55,5.2,5.3,2293,0
2014-04-17,5.15,5.5,5.15,5.4,10538,0
2014-04-21,5.5,5.5,5.05,5.4495,7516,0
2014-04-22,5.2,5.6,5.2,5.45,6676,0
2014-04-23,5.5,5.5995,5.45,5.55,3765,0
2014-04-24,5.5,5.5995,5.4,5.5495,4330,0
2014-04-25,5.3725,5.4995,5.3,5.45,5629,0
2014-04-28,5.25,5.395,5,5.15,11426,0
2014-04-29,5.15,5.45,5.15,5.45,6467,0
2014-04-30,5.25,5.55,5.15,5.2,13968,0
2014-05-01,5.2005,6,5.2005,5.85,15168,0
2014-05-02,5.6,5.7995,5.6,5.65,1922,0
2014-05-05,5.8,5.8495,5.6,5.75,3555,0
2014-05-06,5.75,6,5.5,5.5,12268,0
2014-05-07,5.3,5.65,5.25,5.55,8235,0
2014-05-08,5.15,5.35,5.1,5.2,19170,0
2014-05-09,5.2495,5.2495,5.05,5.2495,3428,0
2014-05-12,5.2495,5.25,5.1,5.2495,940,0
2014-05-13,5.25,5.3,5.1,5.3,6183,0
2014-05-14,5.15,5.2995,5.1,5.1,13180,0
2014-05-15,5.1,5.145,5,5.1,9506,0
2014-05-16,5.0505,5.15,5,5.1495,14451,0
2014-05-19,5.15,5.25,5.1,5.2495,3917,0
2014-05-20,5.2995,5.45,5.2995,5.45,3468,0
2014-05-21,5.4,5.45,5.15,5.3625,2901,0
2014-05-22,5.1,5.55,5.1,5.4,2842,0
2014-05-23,5.45,5.45,5.3,5.45,4201,0
2014-05-27,5.45,5.75,5.25,5.465,5438,0
2014-05-28,5.7,5.75,5.3,5.6,10886,0
2014-05-29,5.6,6.05,5.6,5.9,7624,0
2014-05-30,5.9,5.9995,5.45,5.9995,1139,0
2014-06-02,5.9995,5.9995,5.6,5.75,184,0
2014-06-03,5.65,5.75,5.6,5.7,5326,0
2014-06-04,5.4,5.85,5.4,5.85,7136,0
2014-06-05,5.75,5.755,5.4,5.551,6471,0
2014-06-06,5.55,5.725,5.3,5.65,4943,0
2014-06-09,6.05,6.1,5.725,5.8,14509,0
2014-06-10,5.95,5.95,5.75,5.9,2780,0
2014-06-11,5.75,5.9,5.45,5.8,2938,0
2014-06-12,5.65,5.9,5.55,5.8,1276,0
2014-06-13,5.8,5.9,5.6,5.75,869,0
2014-06-16,5.75,5.85,5.45,5.55,1882,0
2014-06-17,5.45,5.75,5.35,5.55,2421,0
2014-06-18,5.45,5.75,5.45,5.75,703,0
2014-06-19,5.75,5.75,5.45,5.55,1631,0
2014-06-20,5.5,5.75,5.5,5.75,2096,0
2014-06-23,5.55,5.85,5.45,5.8,1033,0
2014-06-24,5.75,5.9,5.5,5.8,1591,0
2014-06-25,5.9,5.9,5.75,5.85,4886,0
2014-06-26,5.75,5.9,5.75,5.75,942,0
2014-06-27,5.75,5.9,5.75,5.9,8896,0
2014-06-30,5.75,5.9,5.75,5.75,5130,0
2014-07-01,5.75,5.9,5.75,5.8,1565,0
2014-07-02,5.8,5.85,5.65,5.8,23020,0
2014-07-03,5.8,5.8,5.65,5.8,1131,0
2014-07-07,5.8,6.2,5.8,5.95,8001,0
2014-07-08,6.1,6.1,5.6,5.9,5216,0
2014-07-09,5.9,6.15,5.8,5.95,3742,0
2014-07-10,5.8,6.15,5.8,6.0005,1084,0
2014-07-11,5.8,6.0825,5.8,5.825,1311,0
2014-07-14,5.85,5.9005,5.7,5.76,3085,0
2014-07-15,5.8,6.05,5.7,5.7005,2532,0
2014-07-16,5.7,5.704,5.7,5.7,337,0
2014-07-17,5.7,5.9,5.7,5.8995,305,0
2014-07-18,5.7,5.8,5.7,5.7005,637,0
2014-07-21,5.6,5.75,5.45,5.45,1943,0
2014-07-22,5.4,5.6,5.15,5.2495,14033,0
2014-07-23,5.25,5.8,5.115,5.55,12158,0
2014-07-24,5.3505,5.6975,5.35,5.35,1826,0
2014-07-25,5.25,5.6,5.15,5.25,2645,0
2014-07-28,5.1,5.4,5.1,5.25,4283,0
2014-07-29,5.1,5.425,5.1,5.25,1531,0
2014-07-30,5.25,5.26,5.15,5.15,1117,0
2014-07-31,5.2,5.2,5,5.15,5168,0
2014-08-01,5.05,5.3,5,5.05,3261,0
2014-08-04,5.1,5.1995,5,5.0495,7375,0
2014-08-05,5.2,5.5,4.7,4.95,34388,0
2014-08-06,4.85,5.25,4.7,4.85,13727,0
2014-08-07,4.75,4.8245,4.6875,4.75,19057,0
2014-08-08,4.6875,4.825,4.6875,4.7995,5081,0
2014-08-11,4.85,4.85,4.55,4.6,10743,0
2014-08-12,4.5,4.7445,4.5,4.5495,5594,0
2014-08-13,4.5,4.5,4.35,4.465,16270,0
2014-08-14,4.5,4.7,4.25,4.65,28681,0
2014-08-15,4.75,5.6005,4.75,5.25,41697,0
2014-08-18,5.35,5.45,5.1,5.1,2788,0
2014-08-19,5.017,5.1995,4.8,4.9,5907,0
2014-08-20,5.028,5.028,4.55,4.75,7158,0
2014-08-21,4.75,4.85,4.5575,4.7,8060,0
2014-08-22,4.85,4.85,4.5,4.5,7243,0
2014-08-25,4.5,4.65,4.5,4.5875,6207,0
2014-08-26,4.505,4.566,4.45,4.4685,6394,0
2014-08-27,4.455,4.6295,4.455,4.5,3923,0
2014-08-28,4.5405,4.6205,4.475,4.5515,160,0
2014-08-29,4.55,4.64,4.55,4.64,500,0
2014-09-02,4.8,5,4.7505,4.8,13185,0
2014-09-03,4.95,4.9995,4.7015,4.95,5885,0
2014-09-04,4.855,5.3,4.684,5.1,8568,0
2014-09-05,5.25,5.25,4.95,5.05,12249,0
2014-09-08,5,5.35,4.6,5.15,11799,0
2014-09-09,5.15,5.45,4.8505,5.35,6371,0
2014-09-10,5.4,5.4,5.05,5.35,7001,0
2014-09-11,5.1,5.2,4.7565,5.1,2975,0
2014-09-12,4.95,5.15,4.95,5.1,2173,0
2014-09-15,5.1,5.15,4.85,4.95,3538,0
2014-09-16,5.05,5.35,4.925,5.35,6059,0
2014-09-17,5.2,5.25,5.05,5.1,3268,0
2014-09-18,5.2,5.205,4.85,4.9,3610,0
2014-09-19,5.05,5.25,4.7,5.25,12493,0
2014-09-22,5.35,5.35,4.9,5,4629,0
2014-09-23,5.0005,5.075,4.9,4.95,11263,0
2014-09-24,4.7,4.95,4.7,4.701,6085,0
2014-09-25,4.6505,4.789,4.65,4.7,3003,0
2014-09-26,4.7005,4.94,4.6005,4.94,3223,0
2014-09-29,4.75,4.9195,4.75,4.8225,588,0
2014-09-30,4.75,4.9395,4.7,4.8,3016,0
2014-10-01,4.7,4.9,4.6,4.9,5026,0
2014-10-02,4.7,4.7,4.6005,4.65,2847,0
2014-10-03,4.65,4.65,4.65,4.65,204,0
2014-10-06,4.7,4.843,4.6,4.7495,2917,0
2014-10-07,4.82,4.82,4.82,4.82,29,0
2014-10-08,4.6875,4.75,4.6,4.658,2756,0
2014-10-09,4.65,4.7025,4.65,4.7,2000,0
2014-10-10,4.6995,4.749,4.501,4.501,11511,0
2014-10-13,4.5,4.5495,4.5,4.5,2955,0
2014-10-14,4.5,4.7,4.5,4.7,4115,0
2014-10-15,4.71,4.71,4.5,4.51,16543,0
2014-10-16,4.5,4.6495,4.5,4.6495,1322,0
2014-10-17,4.6495,4.6495,4.45,4.45,4819,0
2014-10-20,4.5,4.6495,4.25,4.5,6074,0
2014-10-21,4.5,4.5005,4.05,4.35,22353,0
2014-10-22,4.2,4.5,4.05,4.5,14910,0
2014-10-23,4.35,4.55,4.3,4.55,4012,0
2014-10-24,4.5995,4.8495,4.525,4.849,3888,0
2014-10-27,4.6495,4.85,4.3505,4.7775,5400,0
2014-10-28,4.5505,4.85,4.5505,4.85,4001,0
2014-10-29,4.51,5.4,4.46,5.4,6676,0
2014-10-30,5.35,5.35,4.6,5.1995,5290,0
2014-10-31,5,5.3495,4.85,5.2,3930,0
2014-11-03,5.1,5.25,4.9,5.2495,8979,0
2014-11-04,5.25,5.25,5.1,5.1,2438,0
2014-11-05,5.128,5.1625,4.35,5.1,16502,0
2014-11-06,4.6825,5.25,4.6005,5.25,4655,0
2014-11-07,4.95,5.4,4.805,5.4,13588,0
2014-11-10,5.1,5.4495,5,5.3,4553,0
2014-11-11,5.202,5.202,5.1,5.1505,219,0
2014-11-12,5,5.3,5,5.3,3356,0
2014-11-13,5.05,5.45,4.9505,5.25,2930,0
2014-11-14,5.25,5.3985,5.1,5.25,2131,0
2014-11-17,5.15,5.25,5.05,5.25,1500,0
2014-11-18,5.25,5.25,5.074,5.25,1026,0
2014-11-19,5.152,5.35,5.152,5.25,1800,0
2014-11-20,5.15,5.15,5.0005,5.15,2320,0
2014-11-21,5.3995,5.3995,5.15,5.2495,1438,0
2014-11-24,5,5.4,4.85,5.3,6120,0
2014-11-25,5.4,5.5,5.25,5.2995,6232,0
2014-11-26,5.296,5.5,5.296,5.4995,2456,0
2014-11-28,5.15,5.5,5.15,5.5,1424,0
2014-12-01,5.5,5.7,5.15,5.6,7344,0
2014-12-02,5.37,5.95,5.37,5.95,5397,0
2014-12-03,5.95,6,5.7,6,11555,0
2014-12-04,6,6,5.75,6,5766,0
2014-12-05,5.8,6,5.755,6,2763,0
2014-12-08,6,6,6,6,4096,0
2014-12-09,6,6,5.55,5.55,1750,0
2014-12-10,5.75,6,5.6005,6,4027,0
2014-12-11,6,6.1,5.7,6.1,2202,0
2014-12-12,6,6.1,5.8005,5.8005,3743,0
2014-12-15,5.85,5.995,5.85,5.91,914,0
2014-12-16,5.85,6,5.8,6,4443,0
2014-12-17,5.5,5.8,4.85,5.25,16502,0
2014-12-18,5.1,5.75,4.75,5,9125,0
2014-12-19,5.1,5.7,4.9,5.05,2030,0
2014-12-22,5,5.05,3.5,4.3,55528,0
2014-12-23,4.3505,4.4,3.7005,4.15,17071,0
2014-12-24,3.7005,4,3.7005,3.8,3140,0
2014-12-26,3.85,4,3.5,3.5775,17319,0
2014-12-29,3.75,4.05,3.7,3.7555,45162,0
2014-12-30,4.1,4.1,3.8,3.8,16523,0
2014-12-31,3.85,3.85,3.361,3.55,21083,0
2015-01-02,3.6,3.6225,3.4,3.5,11670,0
2015-01-05,3.45,3.5,3.35,3.45,13350,0
2015-01-06,3.4005,3.5,3.35,3.434,6842,0
2015-01-07,3.5,3.5,3,3.023,22750,0
2015-01-08,3.05,3.15,2.9,2.95,11458,0
2015-01-09,2.9,3.15,2.9,3,5779,0
2015-01-12,3.15,3.15,3.05,3.15,5742,0
2015-01-13,3,3.15,3,3.111,5109,0
2015-01-14,3.3495,3.3495,2.9,2.95,2180,0
2015-01-15,2.9,3.0495,2.83,2.9,4568,0
2015-01-16,3.05,3.05,2.78,2.9495,11781,0
2015-01-20,3.1,3.1,2.78,2.8,16556,0
2015-01-21,2.8,2.8,2.55,2.573,20642,0
2015-01-22,2.65,2.8295,2.55,2.8,5206,0
2015-01-23,2.65,2.95,2.5,2.55,14223,0
2015-01-26,2.65,2.711,2.38,2.598,10442,0
2015-01-27,2.6,2.6,2.25,2.4995,3802,0
2015-01-28,3.05,3.05,2.45,2.4755,13146,0
2015-01-29,2.475,2.5,2.35,2.4495,6604,0
2015-01-30,2.4,2.4995,2.3275,2.35,26010,0
2015-02-02,2.38,3.2495,2.38,2.7,9761,0
2015-02-03,2.75,2.75,2.3,2.45,4600,0
2015-02-04,2.5495,2.5995,2.305,2.5995,4464,0
2015-02-05,2.265,2.4995,2.265,2.4995,8276,0
2015-02-06,2.429,2.5495,2.429,2.5495,994,0
2015-02-09,2.45,2.45,2.3,2.4495,4193,0
2015-02-10,2.3005,2.45,2.3005,2.4,5280,0
2015-02-11,2.4,2.4005,2.25,2.3,17979,0
2015-02-12,2.25,2.3995,2.25,2.35,5810,0
2015-02-13,2.4,2.4,2.35,2.375,7439,0
2015-02-17,2.45,2.45,2.25,2.45,12141,0
2015-02-18,2.35,2.4,2.18,2.25,88809,0
2015-02-19,2.25,2.4,2.247,2.305,23417,0
2015-02-20,2.4,2.7,2.3,2.55,107670,0
2015-02-23,2.65,2.9,2.45,2.5495,48184,0
2015-02-24,2.65,2.65,2.3,2.5,12955,0
2015-02-25,2.6,2.6,2.35,2.5,1869,0
2015-02-26,2.5,2.5,2.25,2.45,7640,0
2015-02-27,2.25,2.5,2.25,2.499,29247,0
2015-03-02,2.5,2.75,2.35,2.45,132500,0
2015-03-03,2.5,2.5,2.25,2.3,18880,0
2015-03-04,2.35,2.45,2.25,2.35,15020,0
2015-03-05,2.35,2.35,2.25,2.3,9840,0
2015-03-06,2.3,2.35,2.15,2.3,15740,0
2015-03-09,2.3,2.4,2.2,2.3,6780,0
2015-03-10,2.2,2.3,2.05,2.15,16460,0
2015-03-11,2.05,2.2,1.95,2.2,14200,0
2015-03-12,2,2.2,1.95,2.2,17400,0
2015-03-13,2.1,2.15,2,2.1,7020,0
2015-03-16,2.15,2.15,2,2.15,11160,0
2015-03-17,2.2,2.2,2,2,2660,0
2015-03-18,2,2.05,2,2.05,340,0
2015-03-19,2.1,2.1,1.95,2.05,3760,0
2015-03-20,2.1,2.1,1.95,1.95,920,0
2015-03-23,2.1,2.1,1.9,2.1,5980,0
2015-03-24,2.1,2.1,1.95,2.05,27380,0
2015-03-25,2.05,2.1,1.95,1.95,30660,0
2015-03-26,1.95,2.1,1.95,2.1,51740,0
2015-03-27,2.1,2.2,2,2.2,28320,0
2015-03-30,2.15,2.15,1.8,1.85,33480,0
2015-03-31,1.9245,1.9245,1.75,1.7505,25813,0
2015-04-01,1.85,2.4,1.6,1.61,93900,0
2015-04-02,1.69,1.7,1.43,1.69,164100,0
2015-04-06,1.68,1.68,1.46,1.52,94900,0
2015-04-07,1.48,1.52,1.45,1.45,111105,0
2015-04-08,1.49,1.49,1.45,1.45,42400,0
2015-04-09,1.49,1.49,1.42,1.43,44869,0
2015-04-10,1.45,1.51,1.42,1.43,117900,0
2015-04-13,1.48,1.52,1.43,1.5,43900,0
2015-04-14,1.51,1.7,1.5,1.64,97900,0
2015-04-15,1.65,1.6899,1.6201,1.67,76541,0
2015-04-16,1.65,1.7,1.6,1.6999,20999,0
2015-04-17,1.48,1.68,1.45,1.65,26300,0
2015-04-20,1.65,1.67,1.62,1.66,17950,0
2015-04-21,1.69,1.69,1.54,1.55,22541,0
2015-04-22,1.55,1.66,1.5201,1.63,59826,0
2015-04-23,1.55,1.73,1.55,1.71,42800,0
2015-04-24,1.75,1.75,1.67,1.7,31641,0
2015-04-27,1.64,1.71,1.63,1.64,23600,0
2015-04-28,1.67,1.7,1.55,1.55,22100,0
2015-04-29,1.68,1.68,1.42,1.55,144900,0
2015-04-30,1.62,1.63,1.56,1.58,31600,0
2015-05-01,1.56,1.73,1.56,1.61,25500,0
2015-05-04,1.64,1.69,1.58,1.67,16200,0
2015-05-05,1.65,1.69,1.6,1.65,20200,0
2015-05-06,1.651,1.67,1.651,1.66,8599,0
2015-05-07,1.67,1.8,1.62,1.73,84019,0
2015-05-08,1.67,1.73,1.64,1.67,25200,0
2015-05-11,1.73,1.75,1.67,1.67,65500,0
2015-05-12,1.71,1.75,1.667,1.73,51059,0
2015-05-13,1.72,1.74,1.64,1.7,42900,0
2015-05-14,1.71,1.75,1.7,1.7,317100,0
2015-05-15,1.74,1.74,1.5801,1.6199,73916,0
2015-05-18,1.61,1.62,1.54,1.55,27390,0
2015-05-19,1.58,1.67,1.54,1.56,24794,0
2015-05-20,1.59,1.62,1.55,1.58,12100,0
2015-05-21,1.61,1.71,1.56,1.68,46500,0
2015-05-22,1.8,1.8,1.66,1.72,227100,0
2015-05-26,1.75,1.75,1.62,1.69,34454,0
2015-05-27,1.66,1.72,1.63,1.65,91200,0
2015-05-28,1.69,1.7,1.65,1.687,26889,0
2015-05-29,1.69,1.69,1.67,1.67,13700,0
2015-06-01,1.66,1.7,1.63,1.67,98410,0
2015-06-02,1.68,1.72,1.66,1.69,68504,0
2015-06-03,1.7,1.74,1.65,1.73,50600,0
2015-06-04,1.73,1.74,1.66,1.66,54500,0
2015-06-05,1.65,1.71,1.64,1.68,25500,0
2015-06-08,1.69,1.71,1.68,1.68,20700,0
2015-06-09,1.68,1.7,1.6,1.6,37413,0
2015-06-10,1.61,1.68,1.54,1.54,93791,0
2015-06-11,1.66,1.69,1.58,1.61,7964,0
2015-06-12,1.6,1.7,1.6,1.63,13800,0
2015-06-15,1.66,1.68,1.56,1.68,32100,0
2015-06-16,1.69,1.7,1.64,1.69,41900,0
2015-06-17,1.71,1.71,1.62,1.67,15200,0
2015-06-18,1.68,1.68,1.64,1.68,7200,0
2015-06-19,1.59,1.7,1.59,1.64,29500,0
2015-06-22,1.69,1.7,1.65,1.7,25500,0
2015-06-23,1.7,1.7,1.64,1.7,8724,0
2015-06-24,1.7,1.7,1.56,1.7,24100,0
2015-06-25,1.64,1.7,1.64,1.64,154800,0
2015-06-26,1.69,1.71,1.63,1.71,20800,0
2015-06-29,1.66,1.69,1.56,1.68,18300,0
2015-06-30,1.64,1.7,1.6,1.62,33565,0
2015-07-01,1.66,1.72,1.62,1.64,56500,0
2015-07-02,1.62,1.69,1.5,1.62,19900,0
2015-07-06,1.62,1.65,1.62,1.64,17400,0
2015-07-07,1.62,1.67,1.62,1.67,10500,0
2015-07-08,1.63,1.7,1.63,1.64,12300,0
2015-07-09,1.59,1.7,1.59,1.62,49000,0
2015-07-10,1.7,1.7,1.58,1.63,67400,0
2015-07-13,1.62,1.69,1.59,1.69,39000,0
2015-07-14,1.5901,1.69,1.5901,1.67,24167,0
2015-07-15,1.61,1.7,1.61,1.62,28570,0
2015-07-16,1.68,1.7,1.6,1.62,35900,0
2015-07-17,1.61,1.62,1.56,1.6,84000,0
2015-07-20,1.66,1.66,1.55,1.61,62900,0
2015-07-21,1.66,1.69,1.61,1.68,57400,0
2015-07-22,1.69,1.7,1.61,1.66,22700,0
2015-07-23,1.68,1.7,1.64,1.64,19100,0
2015-07-24,1.64,1.71,1.61,1.7,32400,0
2015-07-27,1.69,1.7,1.62,1.65,40300,0
2015-07-28,1.67,1.69,1.61,1.61,70100,0
2015-07-29,1.6,1.64,1.54,1.59,22700,0
2015-07-30,1.64,1.64,1.47,1.57,11400,0
2015-07-31,1.59,1.59,1.53,1.57,5700,0
2015-08-03,1.58,1.59,1.5401,1.59,21021,0
2015-08-04,1.59,1.67,1.53,1.62,12400,0
2015-08-05,1.54,1.62,1.5,1.62,13100,0
2015-08-06,1.62,1.65,1.61,1.65,11369,0
2015-08-07,1.6,1.64,1.58,1.63,49800,0
2015-08-10,1.63,1.66,1.6,1.65,41200,0
2015-08-11,1.6,1.67,1.57,1.65,62116,0
2015-08-12,1.65,1.68,1.61,1.66,48700,0
2015-08-13,1.67,1.67,1.58,1.58,18100,0
2015-08-14,1.57,1.6,1.56,1.57,57200,0
2015-08-17,1.62,1.62,1.57,1.59,91900,0
2015-08-18,1.61,1.62,1.59,1.59,112300,0
2015-08-19,1.61,1.65,1.6,1.64,75900,0
2015-08-20,1.64,1.65,1.62,1.65,22700,0
2015-08-21,1.63,1.66,1.62,1.64,44300,0
2015-08-24,1.65,1.65,1.4,1.53,251420,0
2015-08-25,1.6,1.63,1.52,1.56,103000,0
2015-08-26,1.59,1.59,1.33,1.46,29200,0
2015-08-27,1.51,1.55,1.42,1.49,84400,0
2015-08-28,1.47,1.58,1.47,1.53,67000,0
2015-08-31,1.55,1.58,1.53,1.57,7700,0
2015-09-01,1.55,1.59,1.5,1.57,6400,0
2015-09-02,1.47,1.58,1.47,1.51,21800,0
2015-09-03,1.58,1.58,1.48,1.53,7200,0
2015-09-04,1.5,1.56,1.5,1.54,3600,0
2015-09-08,1.56,1.59,1.46,1.46,16900,0
2015-09-09,1.48,1.5,1.38,1.42,32000,0
2015-09-10,1.47,1.47,1.39,1.44,8925,0
2015-09-11,1.45,1.45,1.35,1.38,43600,0
2015-09-14,1.38,1.38,1.35,1.38,12600,0
2015-09-15,1.37,1.38,1.33,1.38,28100,0
2015-09-16,1.35,1.38,1.34,1.37,28100,0
2015-09-17,1.32,1.35,1.32,1.35,23970,0
2015-09-18,1.32,1.4,1.3,1.4,59200,0
2015-09-21,1.37,1.4,1.35,1.35,46300,0
2015-09-22,1.33,1.37,1.3,1.31,103200,0
2015-09-23,1.3,1.3199,1.2716,1.29,60917,0
2015-09-24,1.3,1.32,1.22,1.23,52243,0
2015-09-25,1.28,1.3,1.27,1.27,27700,0
2015-09-28,1.29,1.3,1.15,1.2,112734,0
2015-09-29,1.22,1.26,1.1,1.1,52700,0
2015-09-30,1.17,1.25,1.15,1.24,44300,0
2015-10-01,1.2,1.25,1.11,1.18,37900,0
2015-10-02,1.15,1.17,1.1,1.12,72600,0
2015-10-05,1.1,1.2,1.1,1.16,49084,0
2015-10-06,1.1,1.23,1.1,1.2,79700,0
2015-10-07,1.17,1.21,1.16,1.19,32700,0
2015-10-08,1.2,1.25,1.18,1.25,94100,0
2015-10-09,1.17,1.28,1.17,1.28,40300,0
2015-10-12,1.25,1.29,1.16,1.18,25431,0
2015-10-13,1.15,1.2,1.15,1.2,6000,0
2015-10-14,1.14,1.25,1.14,1.2,438100,0
2015-10-15,1.23,1.3,1.23,1.29,62700,0
2015-10-16,1.27,1.36,1.27,1.36,28900,0
2015-10-19,1.37,1.4,1.36,1.39,11565,0
2015-10-20,1.396,1.4,1.33,1.37,34267,0
2015-10-21,1.34,1.36,1.32,1.32,6000,0
2015-10-22,1.33,1.38,1.25,1.25,8600,0
2015-10-23,1.29,1.33,1.26,1.26,18000,0
2015-10-26,1.26,1.35,1.26,1.32,84300,0
2015-10-27,1.29,1.32,1.26,1.28,42400,0
2015-10-28,1.33,1.33,1.31,1.32,36200,0
2015-10-29,1.38,1.4,1.29,1.35,10500,0
2015-10-30,1.32,1.35,1.26,1.27,23500,0
2015-11-02,1.3,1.35,1.3,1.35,4822,0
2015-11-03,1.4,1.41,1.3,1.4,132300,0
2015-11-04,1.49,1.576,1.45,1.52,65165,0
2015-11-05,1.6,1.7,1.58,1.61,71600,0
2015-11-06,1.59,1.69,1.46,1.62,27600,0
2015-11-09,1.62,1.65,1.5601,1.615,30905,0
2015-11-10,1.64,1.65,1.61,1.62,20800,0
2015-11-11,1.59,1.65,1.55,1.57,23100,0
2015-11-12,1.59,1.64,1.54,1.54,510000,0
2015-11-13,1.57,1.59,1.56,1.59,4500,0
2015-11-16,1.55,1.64,1.45,1.45,35500,0
2015-11-17,1.47,1.52,1.37,1.51,27200,0
2015-11-18,1.52,1.6,1.5,1.51,14500,0
2015-11-19,1.49,1.5,1.4,1.4,20000,0
2015-11-20,1.41,1.45,1.26,1.33,61900,0
2015-11-23,1.33,1.44,1.32,1.43,48100,0
2015-11-24,1.43,1.48,1.35,1.44,19700,0
2015-11-25,1.45,1.59,1.45,1.59,26700,0
2015-11-27,1.56,1.58,1.46,1.51,40600,0
2015-11-30,1.51,1.51,1.42,1.45,45700,0
2015-12-01,1.5,1.5399,1.44,1.46,29596,0
2015-12-02,1.46,1.46,1.37,1.38,28775,0
2015-12-03,1.43,1.44,1.33,1.375,19885,0
2015-12-04,1.41,1.46,1.39,1.46,11200,0
2015-12-07,1.42,1.42,1.35,1.41,5700,0
2015-12-08,1.42,1.42,1.35,1.38,13170,0
2015-12-09,1.36,1.42,1.3,1.31,22600,0
2015-12-10,1.34,1.4,1.32,1.36,18900,0
2015-12-11,1.3,1.39,1.3,1.32,14000,0
2015-12-14,1.35,1.38,1.3,1.3,11442,0
2015-12-15,1.31,1.37,1.3,1.31,21000,0
2015-12-16,1.3,1.36,1.3,1.33,37500,0
2015-12-17,1.31,1.36,1.31,1.33,17300,0
2015-12-18,1.34,1.35,1.29,1.33,44000,0
2015-12-21,1.35,1.37,1.35,1.35,27000,0
2015-12-22,1.36,1.54,1.301,1.39,19578,0
2015-12-23,1.48,1.5,1.35,1.36,37300,0
2015-12-24,1.4696,1.55,1.32,1.41,14865,0
2015-12-28,1.57,1.6,1.25,1.28,60105,0
2015-12-29,1.3001,1.36,1.25,1.2799,28045,0
2015-12-30,1.25,1.31,1.229,1.27,56169,0
2015-12-31,1.29,1.29,1.18,1.29,99564,0
2016-01-04,1.35,1.35,1.19,1.2,3556,0
2016-01-05,1.27,1.27,1.2,1.2016,14156,0
2016-01-06,1.24,1.28,1.1967,1.2,5460,0
2016-01-07,1.17,1.21,1.15,1.1799,9215,0
2016-01-08,1.1394,1.22,1.13,1.16,2276,0
2016-01-11,1.13,1.17,1.13,1.16,16555,0
2016-01-12,1.17,1.2,1.14,1.14,9550,0
2016-01-13,1.16,1.22,1.16,1.2,23099,0
2016-01-14,1.25,1.28,1.2,1.2,15653,0
2016-01-15,1.2,1.24,1.19,1.19,8839,0
2016-01-19,1.2,1.28,1.13,1.28,20800,0
2016-01-20,1.124,1.1853,1.124,1.1853,8891,0
2016-01-21,1.1817,1.2585,1.1817,1.2,15040,0
2016-01-22,1.146,1.16,1.13,1.15,30059,0
2016-01-25,1.13,1.14,1.08,1.08,24848,0
2016-01-26,1.1,1.14,1.1,1.1,3511,0
2016-01-27,1.14,1.15,1.139,1.14,21450,0
2016-01-28,1.086,1.13,1.0813,1.0813,20063,0
2016-01-29,1.11,1.1399,0.99,1.03,52703,0
2016-02-01,0.99,1.08,0.9792,1.0697,46764,0
2016-02-02,1.15,1.29,1.13,1.19,40140,0
2016-02-03,1.22,1.22,1.1,1.1465,7077,0
2016-02-04,1.15,1.21,0.98,1.21,109503,0
2016-02-05,1.0801,1.2,1.08,1.1826,9737,0
2016-02-08,1.178,1.2999,1.178,1.27,29741,0
2016-02-09,1.2,1.24,0.982,1.077,44433,0
2016-02-10,1.14,1.18,1.04,1.04,75461,0
2016-02-11,1.22,1.22,0.95,0.97,33239,0
2016-02-12,0.955,1.09,0.955,1.036,23722,0
2016-02-16,1.09,1.2,1.09,1.16,22007,0
2016-02-17,1.22,1.27,1.15,1.27,51099,0
2016-02-18,1.14,1.17,1.05,1.055,22318,0
2016-02-19,1.116,1.116,1.01,1.02,7715,0
2016-02-22,1.0717,1.1,1.02,1.09,29198,0
2016-02-23,1.06,1.09,1.06,1.08,20474,0
2016-02-24,1.07,1.13,1.06,1.1,30600,0
2016-02-25,1.07,1.07,1.042,1.045,1050,0
2016-02-26,1.1337,1.16,1.0898,1.16,133846,0
2016-02-29,1.16,1.16,1.11,1.11,6247,0
2016-03-01,1.1333,1.165,1.13,1.13,3397,0
2016-03-02,1.12,1.17,1.12,1.16,1100,0
2016-03-03,1.1425,1.24,1.14,1.14,80710,0
2016-03-04,1.09,1.18,1.0889,1.13,35103,0
2016-03-07,1.16,1.2,1.1,1.17,21329,0
2016-03-08,1.18,1.18,1.1,1.15,27137,0
2016-03-09,1.19,1.23,1.16,1.16,6463,0
2016-03-10,1.15,1.16,1.11,1.13,16431,0
2016-03-11,1.14,1.18,1.11,1.11,3106,0
2016-03-14,1.122,1.13,1.1,1.13,8293,0
2016-03-15,1.17,1.17,1.035,1.035,21866,0
2016-03-16,1.1099,1.1099,1.03,1.03,36997,0
2016-03-17,1.05,1.17,1,1.1,73150,0
2016-03-18,1.1,1.13,1.04,1.07,10748,0
2016-03-21,1.08,1.169,1.08,1.09,52589,0
2016-03-22,1.0701,1.1499,1.07,1.0997,16070,0
2016-03-23,1.12,1.133,1.01,1.01,18278,0
2016-03-24,1.0634,1.089,1.01,1.02,32322,0
2016-03-28,1.06,1.07,1.02,1.0288,41891,0
2016-03-29,1.02,1.18,1.02,1.09,89607,0
2016-03-30,1.1,1.15,1.04,1.05,15377,0
2016-03-31,1.069,1.13,0.98,1.1,152787,0
2016-04-01,1.12,1.13,1.06,1.06,5456,0
2016-04-04,1.06,1.13,1.06,1.0677,48782,0
2016-04-05,1.09,1.11,1.08,1.08,17679,0
2016-04-06,1.1,1.12,1.08,1.08,39394,0
2016-04-07,1.05,1.1,1.05,1.09,32616,0
2016-04-08,1.09,1.1,1.08,1.08,6304,0
2016-04-11,1.0501,1.1,1.0501,1.08,19812,0
2016-04-12,1.11,1.11,1.08,1.09,12642,0
2016-04-13,1.0899,1.09,1.06,1.06,35133,0
2016-04-14,1.05,1.09,1.05,1.0739,49125,0
2016-04-15,1.08,1.09,1.07,1.07,11262,0
2016-04-18,1.07,1.08,1.05,1.05,16951,0
2016-04-19,1.05,1.08,1.05,1.0601,24446,0
2016-04-20,1.06,1.06,1.02,1.06,8718,0
2016-04-21,1.09,1.1,1.06,1.07,9393,0
2016-04-22,1.0452,1.12,1.01,1.01,28088,0
2016-04-25,1.11,1.11,1.01,1.01,22222,0
2016-04-26,1.04,1.07,1.01,1.05,22234,0
2016-04-27,1.03,1.09,1,1.02,20475,0
2016-04-28,1,1.07,1,1.05,33141,0
2016-04-29,1.04,1.05,1.01,1.05,42851,0
2016-05-02,1,1.07,1,1.03,13772,0
2016-05-03,1.04,1.06,1,1.05,17755,0
2016-05-04,1.03,1.13,1.02,1.13,39970,0
2016-05-05,1.1,1.1,1.01,1.05,132109,0
2016-05-06,1.02,1.04,0.97,0.98,53776,0
2016-05-09,0.99,1.03,0.95,0.95,18293,0
2016-05-10,0.998,0.998,0.92,0.92,11900,0
2016-05-11,0.92,0.98,0.92,0.92,17791,0
2016-05-12,0.9794,0.9794,0.852,0.88,36766,0
2016-05-13,0.94,0.96,0.91,0.94,22726,0
2016-05-16,0.94,0.94,0.852,0.861,27049,0
2016-05-17,0.87,0.93,0.84,0.8961,57400,0
2016-05-18,0.89,0.92,0.84,0.89,14580,0
2016-05-19,0.89,0.92,0.85,0.9,52126,0
2016-05-20,0.88,0.9069,0.84,0.9008,35537,0
2016-05-23,0.9097,0.91,0.84,0.85,25455,0
2016-05-24,0.9,0.9,0.738,0.785,261277,0
2016-05-25,0.8,0.83,0.72,0.79,58603,0
2016-05-26,0.78,0.804,0.76,0.79,26959,0
2016-05-27,0.79,0.84,0.785,0.8,447870,0
2016-05-31,0.85,0.8605,0.7121,0.7121,906125,0
2016-06-01,0.78,0.79,0.75,0.7502,66593,0
2016-06-02,0.78,0.8708,0.78,0.8,62706,0
2016-06-03,0.8393,1,0.8,0.87,107971,0
2016-06-06,0.91,1.06,0.8995,1,93006,0
2016-06-07,1.03,1.05,0.9,1.02,78568,0
2016-06-08,1,1,0.951,1,34509,0
2016-06-09,1,1,0.94,0.99,5100,0
2016-06-10,0.998,1,0.95,0.95,19572,0
2016-06-13,1.1,1.14,0.85,0.8801,85197,0
2016-06-14,0.9798,1.07,0.92,0.9845,18615,0
2016-06-15,1,1.04,0.986,1,34541,0
2016-06-16,0.981,1.06,0.98,1.03,37950,0
2016-06-17,1.06,1.07,1.01,1.07,21313,0
2016-06-20,1.05,1.1268,1.05,1.0801,43456,0
2016-06-21,1.09,1.14,1.05,1.09,27208,0
2016-06-22,1.09,1.1,1.0133,1.1,3146,0
2016-06-23,1.08,1.1001,0.962,1.09,21165,0
2016-06-24,1.07,1.07,1.03,1.03,29157,0
2016-06-27,1,1.14,0.9511,1.07,60346,0
2016-06-28,1.08,1.1,1.02,1.02,28816,0
2016-06-29,1.06,1.1,1.06,1.06,17974,0
2016-06-30,1.05,1.06,0.96,0.962,43425,0
2016-07-01,1.02,1.04,0.98,1.02,44544,0
2016-07-05,1.03,1.06,1,1.04,4719,0
2016-07-06,1.06,1.1,1.03,1.06,133299,0
2016-07-07,1.06,1.08,1.0401,1.05,33640,0
2016-07-08,1.05,1.09,1.048,1.06,47146,0
2016-07-11,1.07,1.18,1.07,1.14,49210,0
2016-07-12,1.18,1.18,1.13,1.15,29219,0
2016-07-13,1.1235,1.15,1.11,1.15,15937,0
2016-07-14,1.14,1.14,1.09,1.0901,17409,0
2016-07-15,1.09,1.15,1.07,1.12,33797,0
2016-07-18,1.1,1.1151,0.9827,0.9827,172193,0
2016-07-19,1.02,1.04,0.9601,1.03,89144,0
2016-07-20,1.03,1.08,1.03,1.08,29405,0
2016-07-21,1.0799,1.24,1.0799,1.19,27203,0
2016-07-22,1.15,1.17,1.04,1.04,24174,0
2016-07-25,1.1,1.17,1.06,1.09,44160,0
2016-07-26,1.12,1.125,1.05,1.0901,24342,0
2016-07-27,1.099,1.15,1.08,1.08,70482,0
2016-07-28,1.1,1.13,1.04,1.1,169620,0
2016-07-29,1.1,1.14,1.01,1.01,36439,0
2016-08-01,1.06,1.08,1.02,1.03,28794,0
2016-08-02,1.03,1.14,1.0056,1.04,46773,0
2016-08-03,1.06,1.15,1.06,1.1,63273,0
2016-08-04,1.15,1.2,1.0799,1.13,62036,0
2016-08-05,1.11,1.33,1.09,1.2,347529,0
2016-08-08,1.24,1.25,1.19,1.2,23889,0
2016-08-09,1.19,1.24,1.17,1.19,32832,0
2016-08-10,1.18,1.243,1.17,1.1899,37499,0
2016-08-11,1.18,1.18,1.08,1.08,95038,0
2016-08-12,1.06,1.12,1.06,1.07,30083,0
2016-08-15,1.06,1.15,1.05,1.06,34411,0
2016-08-16,1.07,1.13,1.07,1.12,48908,0
2016-08-17,1.11,1.11,1.08,1.0999,27773,0
2016-08-18,1.08,1.11,1.05,1.08,22000,0
2016-08-19,1.05,1.1,1.05,1.06,14262,0
2016-08-22,1.07,1.07,1.05,1.05,2800,0
2016-08-23,1.08,1.08,1.05,1.05,34276,0
2016-08-24,1.07,1.11,1.06,1.08,23096,0
2016-08-25,1.0947,1.19,1.05,1.11,101616,0
2016-08-26,1.1,1.17,1.1,1.12,74239,0
2016-08-29,1.15,1.29,1.139,1.23,233716,0
2016-08-30,1.2269,1.261,1.19,1.23,80075,0
2016-08-31,1.22,1.25,1.2,1.25,32787,0
2016-09-01,1.19,1.2,1.15,1.16,12106,0
2016-09-02,1.15,1.25,1.15,1.22,60853,0
2016-09-06,1.23,1.2335,1.17,1.2,47985,0
2016-09-07,1.37,1.99,1.37,1.81,6283208,0
2016-09-08,1.77,1.87,1.62,1.8,1114582,0
2016-09-09,1.8,1.8,1.7,1.7586,210258,0
2016-09-12,1.75,1.81,1.7,1.8,97866,0
2016-09-13,1.8,1.89,1.7,1.74,290827,0
2016-09-14,1.73,1.75,1.66,1.69,87022,0
2016-09-15,1.68,1.76,1.66,1.7,79476,0
2016-09-16,1.69,1.739,1.62,1.7,102399,0
2016-09-19,1.68,1.7,1.66,1.68,70466,0
2016-09-20,1.7,1.7,1.69,1.69,85601,0
2016-09-21,1.6704,1.77,1.6704,1.77,231610,0
2016-09-22,1.691,1.83,1.69,1.83,116859,0
2016-09-23,1.81,1.85,1.76,1.8,107227,0
2016-09-26,1.76,1.83,1.76,1.82,55807,0
2016-09-27,1.84,1.94,1.81,1.8494,196255,0
2016-09-28,1.85,1.85,1.7801,1.81,92456,0
2016-09-29,1.83,1.83,1.79,1.81,35650,0
2016-09-30,1.82,1.85,1.7801,1.82,129016,0
2016-10-03,1.81,1.84,1.751,1.79,69739,0
2016-10-04,1.7659,1.83,1.7107,1.79,24777,0
2016-10-05,1.78,1.78,1.7,1.75,125039,0
2016-10-06,1.74,1.78,1.72,1.7285,17186,0
2016-10-07,1.7222,1.73,1.63,1.68,171887,0
2016-10-10,1.66,1.67,1.6101,1.6101,45652,0
2016-10-11,1.58,1.58,1.52,1.5201,66215,0
2016-10-12,1.54,1.55,1.42,1.48,199709,0
2016-10-13,1.5,1.51,1.47,1.49,88741,0
2016-10-14,1.45,1.5169,1.45,1.49,109034,0
2016-10-17,1.5,1.5,1.4,1.42,24609,0
2016-10-18,1.4625,1.59,1.37,1.59,896942,0
2016-10-19,1.57,1.67,1.52,1.61,193094,0
2016-10-20,1.6,1.73,1.59,1.69,131231,0
2016-10-21,1.67,1.74,1.65,1.7,70793,0
2016-10-24,1.7,1.78,1.675,1.74,68055,0
2016-10-25,1.74,1.9,1.7,1.73,58722,0
2016-10-26,1.71,1.77,1.61,1.72,60989,0
2016-10-27,1.72,1.7639,1.67,1.76,31237,0
2016-10-28,1.74,1.78,1.6,1.63,49826,0
2016-10-31,1.5345,1.73,1.5345,1.59,41751,0
2016-11-01,1.7,1.7,1.6,1.61,48213,0
2016-11-02,1.63,1.6402,1.56,1.58,24083,0
2016-11-03,1.59,1.66,1.53,1.57,82487,0
2016-11-04,1.58,1.6,1.5695,1.58,27273,0
2016-11-07,1.6,1.66,1.52,1.65,117224,0
2016-11-08,1.62,1.66,1.53,1.59,40465,0
2016-11-09,1.72,1.72,1.571,1.6,73960,0
2016-11-10,1.65,1.68,1.55,1.66,116904,0
2016-11-11,1.66,2.3049,1.6501,2.22,371571,0
2016-11-14,2.3,2.48,2.16,2.39,608131,0
2016-11-15,2.4,2.4716,2.21,2.37,317842,0
2016-11-16,2.38,2.52,2.3,2.39,213166,0
2016-11-17,2.41,2.53,2.3301,2.41,253904,0
2016-11-18,2.44,2.5,2.2016,2.31,296826,0
2016-11-21,2.35,2.39,2.2,2.24,84017,0
2016-11-22,2.35,2.41,2.2,2.21,186582,0
2016-11-23,2.22,2.32,2.2,2.23,30963,0
2016-11-25,2.25,2.25,2.21,2.23,25908,0
2016-11-28,2.25,2.25,1.893,1.93,212671,0
2016-11-29,1.95,2.19,1.85,2.16,246516,0
2016-11-30,2.22,2.65,2.17,2.6,488333,0
2016-12-01,2.6,2.99,2.6,2.8,584379,0
2016-12-02,2.9,2.98,2.75,2.78,306614,0
2016-12-05,2.84,2.926,2.61,2.88,584268,0
2016-12-06,2.88,2.98,2.81,2.89,219829,0
2016-12-07,2.9,2.92,2.68,2.78,198263,0
2016-12-08,2.76,2.7925,2.68,2.76,125427,0
2016-12-09,2.8,2.82,2.65,2.71,80996,0
2016-12-12,2.73,2.83,2.64,2.74,143995,0
2016-12-13,2.7,2.77,2.51,2.56,129912,0
2016-12-14,2.55,2.63,2.22,2.38,195541,0
2016-12-15,2.35,2.49,2.28,2.42,57186,0
2016-12-16,2.4,2.45,2.23,2.36,99955,0
2016-12-19,2.34,2.36,2.02,2.22,218101,0
2016-12-20,2.21,2.31,2.12,2.15,95233,0
2016-12-21,2.13,2.25,2.13,2.18,60107,0
2016-12-22,2.16,2.25,2.16,2.18,29018,0
2016-12-23,2.1995,2.35,2.19,2.32,64676,0
2016-12-27,2.32,2.32,2.2,2.25,58992,0
2016-12-28,2.26,2.262,2.1,2.13,126124,0
2016-12-29,2.11,2.23,2.11,2.13,70776,0
2016-12-30,2.12,2.18,1.96,2.01,298105,0
2017-01-03,2.06,2.17,2.02,2.09,85161,0
2017-01-04,2.1,2.16,2.0782,2.14,34702,0
2017-01-05,2.12,2.149,2.07,2.1,39425,0
2017-01-06,2.11,2.13,2.05,2.09,80558,0
2017-01-09,2.1,2.17,2.06,2.12,63784,0
2017-01-10,2.12,2.15,2.01,2.07,63503,0
2017-01-11,2.05,2.09,1.95,2,142329,0
2017-01-12,2,2.09,1.95,2.06,103133,0
2017-01-13,2.08,2.08,2.011,2.02,35894,0
2017-01-17,2,2.06,1.9,1.99,56591,0
2017-01-18,2,2.05,1.93,2.04,81317,0
2017-01-19,2,2.05,1.98,2,30914,0
2017-01-20,1.98,2.07,1.95,2,120114,0
2017-01-23,2,2.05,1.97,1.973,53744,0
2017-01-24,1.99,2.03,1.9799,2,18683,0
2017-01-25,2.03,2.14,2.0099,2.05,150274,0
2017-01-26,2.04,2.1,1.98,1.99,73201,0
2017-01-27,2,2.0172,1.9,1.9039,136865,0
2017-01-30,1.9,1.91,1.8,1.87,69757,0
2017-01-31,1.86,1.9,1.821,1.88,38261,0
2017-02-01,1.9,1.9,1.72,1.85,201268,0
2017-02-02,1.85,1.95,1.82,1.95,61042,0
2017-02-03,1.95,2.05,1.91,1.95,47662,0
2017-02-06,1.96,2.01,1.95,1.95,15200,0
2017-02-07,1.9805,1.99,1.95,1.97,9056,0
2017-02-08,1.95,1.989,1.76,1.88,55607,0
2017-02-09,1.88,1.94,1.88,1.89,15623,0
2017-02-10,1.91,1.9695,1.8,1.88,29344,0
2017-02-13,1.9,1.92,1.8787,1.88,24817,0
2017-02-14,1.87,1.89,1.85,1.85,24712,0
2017-02-15,1.89,1.91,1.85,1.89,42866,0
2017-02-16,1.89,1.97,1.89,1.95,32006,0
2017-02-17,1.97,2,1.885,1.98,27145,0
2017-02-21,2,2,1.86,1.95,11983,0
2017-02-22,1.95,2.11,1.94,2.1,177100,0
2017-02-23,2.15,2.3765,2.13,2.19,203925,0
2017-02-24,2.2,2.33,2.15,2.17,110128,0
2017-02-27,2.18,2.18,2.1,2.15,61177,0
2017-02-28,2.1212,2.15,2.09,2.1,52307,0
2017-03-01,2.11,2.13,2.03,2.03,24860,0
2017-03-02,2.05,2.0868,2.01,2.01,62738,0
2017-03-03,2.04,2.17,2.03,2.07,30920,0
2017-03-06,2.09,2.16,2,2.01,59438,0
2017-03-07,2.02,2.1001,2,2.05,71946,0
2017-03-08,2.13,2.2599,2.1,2.21,90639,0
2017-03-09,2.09,2.35,1.92,1.92,195457,0
2017-03-10,2.01,2.0499,1.93,1.93,65077,0
2017-03-13,1.9699,1.99,1.94,1.94,40801,0
2017-03-14,1.95,2.09,1.9101,2.02,104058,0
2017-03-15,2.01,2.07,1.98,1.99,50272,0
2017-03-16,2,2.03,1.9824,2,23309,0
2017-03-17,2.02,2.03,1.92,1.99,64748,0
2017-03-20,1.98,2.02,1.93,1.94,16698,0
2017-03-21,1.93,1.9399,1.82,1.83,92528,0
2017-03-22,1.81,1.92,1.79,1.88,81181,0
2017-03-23,1.89,1.94,1.87,1.9,13771,0
2017-03-24,1.9,1.9,1.85,1.85,4771,0
2017-03-27,1.87,1.87,1.8165,1.83,35002,0
2017-03-28,1.83,1.86,1.719,1.72,75580,0
2017-03-29,1.66,1.88,1.66,1.83,78729,0
2017-03-30,1.81,1.9,1.7068,1.84,49075,0
2017-03-31,1.84,1.9,1.78,1.85,39184,0
2017-04-03,1.78,1.8263,1.72,1.72,170200,0
2017-04-04,1.72,1.88,1.66,1.71,51187,0
2017-04-05,1.71,1.7788,1.6601,1.68,46811,0
2017-04-06,1.7098,1.73,1.7,1.7,34220,0
2017-04-07,1.68,1.7,1.63,1.63,49282,0
2017-04-10,1.63,1.6742,1.55,1.6111,101272,0
2017-04-11,1.58,1.71,1.56,1.65,33133,0
2017-04-12,1.65,1.68,1.6,1.65,17404,0
2017-04-13,1.62,1.66,1.56,1.62,27250,0
2017-04-17,1.62,1.62,1.56,1.6,9928,0
2017-04-18,1.57,1.65,1.57,1.61,12656,0
2017-04-19,1.63,1.73,1.59,1.6,88377,0
2017-04-20,1.56,1.8,1.56,1.69,291862,0
2017-04-21,1.66,1.74,1.63,1.7,31282,0
2017-04-24,1.7001,1.77,1.7001,1.75,11087,0
2017-04-25,1.8207,1.89,1.62,1.775,83420,0
2017-04-26,1.7527,1.814,1.7,1.814,42703,0
2017-04-27,1.78,1.865,1.78,1.81,55167,0
2017-05-01,1.83,2.24,1.73,1.95,346711,0
2017-05-02,1.96,1.96,1.74,1.76,62886,0
2017-05-03,1.79,1.8231,1.66,1.73,77255,0
2017-05-04,1.7,1.76,1.7,1.74,47763,0
2017-05-05,1.76,1.789,1.72,1.76,27463,0
2017-05-08,1.76,1.79,1.73,1.73,37499,0
2017-05-09,1.73,1.78,1.73,1.75,23327,0
2017-05-10,1.7602,1.772,1.71,1.76,30267,0
2017-05-11,1.74,1.7572,1.73,1.74,12740,0
2017-05-12,1.7753,1.7753,1.75,1.75,1003,0
2017-05-15,1.75,1.7698,1.72,1.73,34330,0
2017-05-16,1.7266,1.76,1.7,1.74,26667,0
2017-05-17,1.62,1.71,1.55,1.65,285330,0
2017-05-18,1.6,1.71,1.6,1.68,14965,0
2017-05-19,1.6774,1.69,1.58,1.65,37668,0
2017-05-22,1.69,1.86,1.63,1.63,105517,0
2017-05-23,1.63,1.72,1.63,1.69,7949,0
2017-05-24,1.66,1.8375,1.66,1.7,30637,0
2017-05-25,1.73,1.733,1.7021,1.715,8963,0
2017-05-26,1.71,1.7543,1.67,1.68,36736,0
2017-05-30,1.66,1.6946,1.63,1.69,58105,0
2017-05-31,1.651,1.81,1.64,1.64,132247,0
2017-06-01,1.67,1.7,1.65,1.65,23308,0
2017-06-02,1.66,1.7073,1.65,1.69,50161,0
2017-06-05,1.66,1.76,1.65,1.67,49353,0
2017-06-06,1.67,1.78,1.66,1.73,84600,0
2017-06-07,1.79,1.9499,1.74,1.76,124801,0
2017-06-08,1.8,1.8001,1.73,1.77,9707,0
2017-06-09,1.78,1.8,1.6535,1.67,6517,0
2017-06-12,1.68,1.7799,1.68,1.76,6867,0
2017-06-13,1.79,1.8754,1.7,1.75,34756,0
2017-06-14,1.75,1.805,1.75,1.79,77412,0
2017-06-15,1.8,1.85,1.72,1.76,59794,0
2017-06-16,1.75,1.82,1.7183,1.73,38454,0
2017-06-19,1.7301,1.77,1.73,1.73,20260,0
2017-06-20,1.76,1.8,1.76,1.79,32987,0
2017-06-21,1.77,1.79,1.71,1.76,15753,0
2017-06-22,1.74,1.86,1.74,1.75,31516,0
2017-06-23,1.8,1.81,1.7,1.71,68058,0
2017-06-26,1.71,1.75,1.65,1.69,41920,0
2017-06-27,1.71,1.75,1.65,1.68,49032,0
2017-06-28,1.73,1.77,1.7,1.72,37243,0
2017-06-29,1.72,1.72,1.65,1.65,17962,0
2017-06-30,1.68,1.75,1.62,1.74,58159,0
2017-07-03,1.73,1.738,1.685,1.73,8547,0
2017-07-05,1.7,1.7,1.62,1.63,5465,0
2017-07-06,1.62,1.68,1.62,1.65,20529,0
2017-07-07,1.63,1.7,1.63,1.7,13579,0
2017-07-10,1.69,1.69,1.62,1.63,13174,0
2017-07-11,1.64,1.65,1.6033,1.62,17806,0
2017-07-12,1.64,1.7,1.64,1.69,21423,0
2017-07-13,1.69,1.7,1.66,1.66,18397,0
2017-07-14,1.6244,1.7,1.6244,1.6878,13898,0
2017-07-17,1.7,1.7,1.6707,1.671,6773,0
2017-07-18,1.66,1.85,1.66,1.7636,46163,0
2017-07-19,1.75,1.85,1.75,1.8,52529,0
2017-07-20,1.8,1.8,1.7418,1.75,13579,0
2017-07-21,1.7484,1.84,1.7072,1.83,51904,0
2017-07-24,1.84,1.84,1.71,1.71,28903,0
2017-07-25,1.74,1.85,1.74,1.76,29011,0
2017-07-26,1.78,1.94,1.76,1.91,37635,0
2017-07-27,1.88,1.9899,1.82,1.86,71001,0
2017-07-28,1.94,2.08,1.891,2.05,127926,0
2017-07-31,2.08,2.08,2,2.03,31615,0
2017-08-01,2.05,2.05,2.02,2.02,23308,0
2017-08-02,2.1,2.3999,2.1,2.25,250234,0
2017-08-03,2.25,2.35,2.25,2.2815,33177,0
2017-08-04,2.3375,2.4496,2.3,2.4,90182,0
2017-08-07,2.42,2.4796,2.37,2.41,41005,0
2017-08-08,2.41,2.47,2.37,2.38,13364,0
2017-08-09,2.4,2.43,2.37,2.3999,29785,0
2017-08-10,2.37,2.3771,2.2,2.21,26294,0
2017-08-11,2.21,2.24,2.165,2.24,26379,0
2017-08-14,2.25,2.28,2.1,2.2,34161,0
2017-08-15,2.19,2.19,2.09,2.11,15488,0
2017-08-16,2.11,2.16,2.05,2.1,31790,0
2017-08-17,2.08,2.2,2.05,2.185,47055,0
2017-08-18,2.18,2.21,2,2.2,31135,0
2017-08-21,2.2,2.2,2.11,2.12,48115,0
2017-08-22,2.13,2.19,2.13,2.17,20835,0
2017-08-23,2.16,2.21,2.1022,2.14,186162,0
2017-08-24,2.17,2.17,2.12,2.12,45627,0
2017-08-25,2.15,2.2,2.06,2.2,116067,0
2017-08-28,2.2,2.2,2.11,2.11,40759,0
2017-08-29,2.1,2.2,2.1,2.15,47646,0
2017-08-30,2.16,2.27,2.1338,2.27,47524,0
2017-08-31,2.29,2.5,2.261,2.3,81275,0
2017-09-01,2.33,2.49,2.3278,2.4,108429,0
2017-09-05,2.41,2.49,2.36,2.4,27556,0
2017-09-06,2.3055,2.43,2.3,2.4,38948,0
2017-09-07,2.39,2.48,2.33,2.435,66778,0
2017-09-08,2.42,2.49,2.3776,2.44,41800,0
2017-09-11,2.45,2.49,2.3899,2.49,21801,0
2017-09-12,2.46,2.55,2.4584,2.49,31034,0
2017-09-13,2.53,2.89,2.52,2.79,134775,0
2017-09-14,2.81,3.26,2.761,2.84,503323,0
2017-09-15,2.85,2.92,2.58,2.72,213464,0
2017-09-18,2.72,2.98,2.62,2.94,100786,0
2017-09-19,2.94,3.01,2.621,2.8,79671,0
2017-09-20,2.77,2.9,2.55,2.565,70987,0
2017-09-21,2.57,2.69,2.4708,2.62,35297,0
2017-09-22,2.6,2.72,2.56,2.65,81569,0
2017-09-25,2.65,2.68,2.5,2.56,120973,0
2017-09-26,2.56,2.66,2.553,2.62,19465,0
2017-09-27,2.65,2.72,2.6,2.62,34094,0
2017-09-28,2.63,2.73,2.6,2.63,41092,0
2017-09-29,2.55,2.66,2.53,2.56,89876,0
2017-10-02,2.56,2.68,2.55,2.63,33972,0
2017-10-03,2.65,2.8,2.61,2.77,31698,0
2017-10-04,2.65,2.8,2.65,2.72,33190,0
2017-10-05,2.71,2.95,2.6363,2.86,61813,0
2017-10-06,2.91,3.2427,2.91,3.11,333503,0
2017-10-09,3.11,3.15,2.94,3.12,99504,0
2017-10-10,3.1,3.15,3.0885,3.12,52105,0
2017-10-11,3.15,3.15,2.9545,3.01,102842,0
2017-10-12,3.01,3.16,3.01,3.03,91938,0
2017-10-13,3.0328,3.04,2.97,2.99,42523,0
2017-10-16,2.96,3.03,2.92,2.99,26599,0
2017-10-17,3,3.04,2.8708,3.04,38832,0
2017-10-18,2.94,3.03,2.85,2.94,38763,0
2017-10-19,2.93,2.99,2.86,2.98,14092,0
2017-10-20,2.98,2.98,2.81,2.89,21882,0
2017-10-23,2.91,2.99,2.86,2.95,23567,0
2017-10-24,2.95,2.95,2.8407,2.89,10082,0
2017-10-25,2.89,2.9833,2.7666,2.84,48253,0
2017-10-26,2.81,2.94,2.6,2.63,93173,0
2017-10-27,2.64,2.67,2.59,2.63,62363,0
2017-10-30,2.74,2.74,2.5762,2.64,184861,0
2017-10-31,2.65,2.73,2.58,2.66,176596,0
2017-11-01,2.67,2.94,2.67,2.94,24115,0
2017-11-02,2.99,2.99,2.71,2.83,29359,0
2017-11-03,2.82,2.9549,2.7301,2.92,40534,0
2017-11-06,2.91,2.986,2.73,2.88,56379,0
2017-11-07,2.87,2.97,2.8259,2.89,17715,0
2017-11-08,3,3,2.5806,2.62,108083,0
2017-11-09,2.7,2.7,2.5608,2.63,14860,0
2017-11-10,2.63,2.7596,2.5748,2.6,54389,0
