Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,65.25,69.75,64.25,69.5,36806,0
2005-02-28,70.5,70.5,65.75,67.25,22976,0
2005-03-01,68.5,68.75,65.75,67,17840,0
2005-03-02,67.25,67.5,64.75,66.5,13647,0
2005-03-03,67.5,69,65.25,68.75,27011,0
2005-03-04,69.25,69.5,66.2,69,11419,0
2005-03-07,69,69.5,67,67,17196,0
2005-03-08,66.75,67.5,65.25,66,18222,0
2005-03-09,66.75,66.75,63.9,65,11554,0
2005-03-10,64.75,65,61,62.75,25473,0
2005-03-11,62.5,63.75,61.25,62.5,8860,0
2005-03-14,61.5,65,61,65,14723,0
2005-03-15,65.5,66.75,65,66.5,22770,0
2005-03-16,66.5,67,64.5,66.5,17974,0
2005-03-17,64,67.5,64,67.5,12847,0
2005-03-18,66,66.75,64,66.25,24131,0
2005-03-21,64.75,66.75,63.75,65.5,11617,0
2005-03-22,66.5,67,63.5,65.25,7759,0
2005-03-23,63.75,65.75,63.5,65.75,8069,0
2005-03-24,64.5,68.5,63.75,67.5,10913,0
2005-03-28,67.5,69.5,66.25,67.5,21149,0
2005-03-29,67.25,67.5,64.75,66,9183,0
2005-03-30,65.25,66.5,64,66.5,8158,0
2005-03-31,66.25,66.75,63,63.75,46476,0
2005-04-01,65,65,56.25,56.75,51288,0
2005-04-04,56.75,58.5,53.25,56.25,36875,0
2005-04-05,57.25,58.25,54,54.5,13728,0
2005-04-06,55,55.25,53.75,54,9468,0
2005-04-07,54,54,50.75,51.5,25042,0
2005-04-08,51.25,53.25,51,51.5,15034,0
2005-04-11,52.25,54.25,51.25,53.25,25207,0
2005-04-12,53.25,53.75,51,53.25,8207,0
2005-04-13,53.25,53.25,51.75,52,8543,0
2005-04-14,52,53,51,51.25,8650,0
2005-04-15,51.5,52.5,47.25,48.5,34685,0
2005-04-18,47.75,49.25,45,47.5,16891,0
2005-04-19,47.25,49.75,47.25,48.25,23029,0
2005-04-20,49.5,51,48.5,49,22909,0
2005-04-21,49,51.25,48.75,50.5,19994,0
2005-04-22,50.75,51.25,46.75,46.75,22053,0
2005-04-25,47.5,49,46.25,46.25,17153,0
2005-04-26,46.5,51.8,46,50.25,33620,0
2005-04-27,50.25,57.5,50,56.9,31705,0
2005-04-28,56.5,59.75,53,53.25,33885,0
2005-04-29,55.75,58.5,52.5,52.5,20505,0
2005-05-02,54.75,55.25,53.25,54.5,22699,0
2005-05-03,55,57.75,54.25,56.25,24008,0
2005-05-04,56.5,59,56,58.5,28762,0
2005-05-05,59,60.25,58.5,59.5,18724,0
2005-05-06,61,62,58.5,59,20752,0
2005-05-09,59.75,62,59.25,61.75,27908,0
2005-05-10,63.5,63.75,61,61.5,21212,0
2005-05-11,65,65.25,62.75,63,22911,0
2005-05-12,64.25,64.5,61.5,62,14207,0
2005-05-13,63.5,63.5,60.5,62.25,13410,0
2005-05-16,62,62.25,61.25,61.75,8772,0
2005-05-17,62.5,65.5,61.25,64.25,15230,0
2005-05-18,66,66.25,62.25,65.25,23797,0
2005-05-19,66,66.75,65,65.25,21444,0
2005-05-20,65.25,68.5,64,64.5,5108,0
2005-05-23,66.25,68.5,65.5,66.75,47752,0
2005-05-24,67,69.5,67,68.75,36497,0
2005-05-25,69.5,70,68.5,68.5,44681,0
2005-05-26,70,70,68.5,69,21390,0
2005-05-27,69.5,69.5,67.5,68,16194,0
2005-05-31,68.75,68.75,67.5,67.75,13833,0
2005-06-01,67.5,68,62.5,64,29878,0
2005-06-02,64.5,65,61.25,61.5,30276,0
2005-06-03,61.25,62.5,60.75,61,20859,0
2005-06-06,60.75,62.25,60.5,61.75,11355,0
2005-06-07,61.75,64.25,60.5,60.75,15303,0
2005-06-08,64.25,67,63.25,63.25,28850,0
2005-06-09,62.5,66.25,62.5,65,19939,0
2005-06-10,64.25,65,63.75,64.25,10172,0
2005-06-13,65,66,64,65.75,18439,0
2005-06-14,66.25,67,66.25,66.75,21643,0
2005-06-15,66.75,67.5,64.25,67,15070,0
2005-06-16,70,77,69,75.25,115241,0
2005-06-17,74.5,79.5,74.5,78.75,65306,0
2005-06-20,79,80,76,76.25,33867,0
2005-06-21,76.75,77.5,72.75,75.5,32955,0
2005-06-22,76.25,77.5,74,74.5,12697,0
2005-06-23,74,75.25,73.25,73.75,14352,0
2005-06-24,73.75,78.5,73.75,78.5,38520,0
2005-06-27,78.5,80,73,75.5,26390,0
2005-06-28,75.5,80,75.5,79.5,18418,0
2005-06-29,79,83.75,78.75,82.5,60868,0
2005-06-30,83.5,86.25,82.75,83.75,33454,0
2005-07-01,84.5,84.5,80,80.5,20162,0
2005-07-05,81.25,92.75,81,91.5,72620,0
2005-07-06,93,95.25,81.25,81.5,90478,0
2005-07-07,81,90.5,80,89.25,43031,0
2005-07-08,72.5,77.5,70.75,71.75,423286,0
2005-07-11,74.5,78.5,73,76.75,219001,0
2005-07-12,77.25,77.75,73.75,74.75,70745,0
2005-07-13,75,75,70.75,72,67188,0
2005-07-14,73.25,73.25,69,70.5,59084,0
2005-07-15,70,71,68.75,69.25,51315,0
2005-07-18,71.25,74.5,69.75,74.25,89497,0
2005-07-19,77.25,78.75,74.5,78.25,115468,0
2005-07-20,78.75,80,77.75,80,58626,0
2005-07-21,81.5,83,80.25,82,91032,0
2005-07-22,82.5,83.25,79.75,81,37750,0
2005-07-25,82.25,82.75,81,81.5,45150,0
2005-07-26,81.75,82.25,78,79.75,39342,0
2005-07-27,79.75,81.25,76,77.5,43022,0
2005-07-28,77.5,78.75,76.35,78.5,30213,0
2005-07-29,79.75,79.75,76,77.75,20598,0
2005-08-01,77.5,78.75,76,77.25,32487,0
2005-08-02,77.5,77.75,72.75,74,55747,0
2005-08-03,72.75,75.25,72.5,73.5,33764,0
2005-08-04,71.25,74.5,71.25,72.25,33887,0
2005-08-05,72.5,73.25,69.5,70.25,37796,0
2005-08-08,69.25,71.25,69.25,69.75,36327,0
2005-08-09,69.25,74.25,69.25,73.25,49350,0
2005-08-10,74.75,75.5,70.75,71.75,34784,0
2005-08-11,73.25,73.25,71,72.5,16073,0
2005-08-12,72.5,74.75,71,71.25,18211,0
2005-08-15,71,72.5,70.25,72.5,16790,0
2005-08-16,72.5,72.5,70,70,13295,0
2005-08-17,70,71.25,69.5,70,16027,0
2005-08-18,69.5,71.5,69.5,70.5,11258,0
2005-08-19,70.25,71.25,69.75,69.75,10843,0
2005-08-22,70,71.5,69.5,71.25,18028,0
2005-08-23,71.5,73,70.75,72.75,45784,0
2005-08-24,72.75,73.25,70,70.25,31298,0
2005-08-25,70,71.75,68.75,69,31371,0
2005-08-26,68.75,70,67.5,68.5,21390,0
2005-08-29,66.5,70.25,65,68,30541,0
2005-08-30,67.25,67.25,64.25,65.5,34930,0
2005-08-31,64.5,66.25,63.75,66.25,16564,0
2005-09-01,66,67.75,65.25,66.25,18952,0
2005-09-02,66.5,71,66.25,70.75,64597,0
2005-09-06,71.25,72.5,69.5,71.25,43588,0
2005-09-07,71.75,73.25,71,72.5,49528,0
2005-09-08,72.5,72.75,68.5,70,41519,0
2005-09-09,69.25,71.25,68,70,30962,0
2005-09-12,70,70,66.25,68.25,49742,0
2005-09-13,67.75,68.5,66.5,67.5,20752,0
2005-09-14,68,68,66.75,67.5,32959,0
2005-09-15,67.5,68,65.5,66.25,48231,0
2005-09-16,67.25,67.25,63,64.75,78795,0
2005-09-19,65,65,59,60.25,65314,0
2005-09-20,61,61.75,60,61,40586,0
2005-09-21,61.25,61.5,59.5,60.5,32242,0
2005-09-22,59.75,62.25,58.75,61.25,35428,0
2005-09-23,61.25,63.5,60.25,63.25,17318,0
2005-09-26,64,64.75,62.5,64.25,25509,0
2005-09-27,63.75,64.5,61.75,63.75,20742,0
2005-09-28,63.5,63.75,61.25,62,27001,0
2005-09-29,61.75,63,60.75,62,70720,0
2005-09-30,65.5,65.5,64,65.25,60060,0
2005-10-03,65.75,66.5,65.25,65.5,31413,0
2005-10-04,65.25,66.75,63.5,65.5,48432,0
2005-10-05,65,65.75,62.75,63,29901,0
2005-10-06,62.5,63.75,62.25,62.75,22036,0
2005-10-07,62.5,63.5,60,63.5,102770,0
2005-10-10,62.75,63.25,61.25,63,20019,0
2005-10-11,62,62.75,60.25,61,29883,0
2005-10-12,60.5,60.75,58.5,60,44906,0
2005-10-13,59.25,60.5,54.75,58.5,96881,0
2005-10-14,58.5,58.75,57.25,58.25,23789,0
2005-10-17,57.75,60.25,57.25,60.25,24337,0
2005-10-18,60.5,60.5,58.5,59.5,23259,0
2005-10-19,58.75,61.25,57.75,61.25,38673,0
2005-10-20,60.75,61.25,58.5,60,38332,0
2005-10-21,60,61.5,58.75,59.75,25856,0
2005-10-24,59.25,60,58.5,60,18228,0
2005-10-25,58.75,60.75,58.4,60.5,18387,0
2005-10-26,60.25,61.75,58.75,61.75,24378,0
2005-10-27,62,62,57,57.5,36860,0
2005-10-28,58.75,58.75,54.25,56.5,61140,0
2005-10-31,56.25,57.25,55.25,56.5,26731,0
2005-11-01,55.75,56.5,53,54.25,38093,0
2005-11-02,53.5,54.75,52.75,53.75,53889,0
2005-11-03,53.75,61.25,53.5,61.25,66162,0
2005-11-04,60,61.25,58.25,60.25,20427,0
2005-11-07,63,64,60.5,60.5,60511,0
2005-11-08,61,61.75,59.5,60,27726,0
2005-11-09,60.25,61,59.5,60.25,26601,0
2005-11-10,60.5,60.5,58.75,59.5,18995,0
2005-11-11,59.5,60.25,59,59.5,27814,0
2005-11-14,59.5,62.5,58.75,59.75,37601,0
2005-11-15,59.5,59.75,55.25,55.25,76421,0
2005-11-16,56.25,57.75,55.5,57.5,51255,0
2005-11-17,57.5,59,57.5,59,28338,0
2005-11-18,59.5,60,58,59.25,20751,0
2005-11-21,59.5,59.75,58.5,59.25,22712,0
2005-11-22,58.75,59.75,58.5,59,24091,0
2005-11-23,58.5,60,58.5,59.25,24586,0
2005-11-25,59.75,59.75,58.5,58.5,7460,0
2005-11-28,59.25,59.25,56.25,57,25154,0
2005-11-29,56.75,57.5,56.25,56.5,21869,0
2005-11-30,56.5,56.5,54.5,55.25,52245,0
2005-12-01,56,56.25,54,55,55111,0
2005-12-02,55,56.75,55,56.75,51879,0
2005-12-05,56.5,57.5,55.5,56,28071,0
2005-12-06,55.75,57.5,55.5,57,38754,0
2005-12-07,57.5,58,55.5,55.5,32894,0
2005-12-08,55.25,56.25,55,56,30946,0
2005-12-09,56,56,54,54.25,37578,0
2005-12-12,54,55.25,53.25,55,68493,0
2005-12-13,54.5,55,54,54,22673,0
2005-12-14,54,54.75,53.25,54.25,30746,0
2005-12-15,53.75,54.25,53.5,54.25,32801,0
2005-12-16,54.25,55,53.5,54.25,61939,0
2005-12-19,54.25,54.5,50.75,52.5,65737,0
2005-12-20,53,53.75,51.5,53.25,43317,0
2005-12-21,52.75,53.75,51.75,51.75,53213,0
2005-12-22,51.75,53,51.25,52,33922,0
2005-12-23,51.5,53,51.25,52,36151,0
2005-12-27,52,53.25,52,52.25,46900,0
2005-12-28,52,53.25,51.5,51.5,34720,0
2005-12-29,51.25,52,50.25,50.25,54255,0
2005-12-30,50.25,53.75,48.75,53,107572,0
2006-01-03,53.75,55,53,53.25,43411,0
2006-01-04,53.25,55.5,53,55,43387,0
2006-01-05,55.5,55.5,53.75,54.75,23363,0
2006-01-06,54.75,55.75,53,54.5,24536,0
2006-01-09,54.5,55.25,53.75,55,23717,0
2006-01-10,55,56.25,53,54,63678,0
2006-01-11,53.25,55.5,53.25,55,88071,0
2006-01-12,58.5,60,55.5,57,173550,0
2006-01-13,57.5,58.25,53.75,54.5,109090,0
2006-01-17,54.75,55.5,53,53.25,57412,0
2006-01-18,53,53.25,51.25,52.5,45355,0
2006-01-19,53.25,54,51.75,52.75,49773,0
2006-01-20,52,53.25,51.5,51.75,50934,0
2006-01-23,51.75,53.25,51,51.75,47869,0
2006-01-24,51.5,53,51.5,52.5,32628,0
2006-01-25,52.5,52.5,50.75,51.5,64979,0
2006-01-26,51.5,52.75,51.25,52.5,63227,0
2006-01-27,52,54.75,51.5,52.5,110388,0
2006-01-30,53.25,53.75,52.5,53,78843,0
2006-01-31,53.25,57.5,52.75,57.5,191576,0
2006-02-01,53.75,55.25,52.5,54.75,155266,0
2006-02-02,55.5,56,54,54.5,76635,0
2006-02-03,54,55,53,54.5,38423,0
2006-02-06,54.5,55,53.25,54.5,55849,0
2006-02-07,53.75,56.5,53.75,55,62267,0
2006-02-08,55.25,56.25,54.75,56,35904,0
2006-02-09,56.75,57.25,55,55,48571,0
2006-02-10,55.75,55.75,54,55,51084,0
2006-02-13,55.5,58,54.5,57.25,118281,0
2006-02-14,57.5,61.25,57.25,61,101246,0
2006-02-15,60.6,62,58.75,60.25,72257,0
2006-02-16,59.75,64.25,59.75,63.5,83666,0
2006-02-17,63.75,63.75,60.5,63.75,84185,0
2006-02-21,63,63.5,61.25,62.75,53424,0
2006-02-22,63.5,63.5,61.5,62,32156,0
2006-02-23,61.5,62.5,60,61.75,30770,0
2006-02-24,61.5,62,59.75,61.5,38009,0
2006-02-27,61,63,60,61.25,55474,0
2006-02-28,60.75,61.5,60.5,61,41584,0
2006-03-01,60.5,65.5,60.5,65.25,82104,0
2006-03-02,65.5,66.5,63.75,65.5,80380,0
2006-03-03,65.5,71.75,64.75,69,103866,0
2006-03-06,68.5,70.5,66.25,66.75,64701,0
2006-03-07,66.75,66.75,63,65,56587,0
2006-03-08,64.5,66.25,61.25,63,53222,0
2006-03-09,63.25,66,62,62.25,78967,0
2006-03-10,62.75,63.25,60.25,61.25,52447,0
2006-03-13,61.5,63.75,61.5,63.25,32972,0
2006-03-14,63.75,68.75,63.5,67.25,78919,0
2006-03-15,67.75,68.75,67.25,68.25,59468,0
2006-03-16,69,70,66.25,67,69301,0
2006-03-17,67.25,68.25,66.25,67.5,59111,0
2006-03-20,67.5,68.75,67,68.5,34897,0
2006-03-21,68.5,69,66.5,66.75,47616,0
2006-03-22,67.5,68.5,66.25,68.25,35553,0
2006-03-23,68.75,68.75,67.25,68,24209,0
2006-03-24,68.25,69.75,67.5,68.75,37821,0
2006-03-27,69.5,70.25,68.25,69.5,56139,0
2006-03-28,69,69.75,67.75,68.25,28534,0
2006-03-29,68.25,68.5,65,68.5,44430,0
2006-03-30,69,69,67.25,67.75,24416,0
2006-03-31,67.5,68.25,66.25,67,32701,0
2006-04-03,66.5,67,63.25,63.75,55285,0
2006-04-04,63.75,65.75,62.5,65,48141,0
2006-04-05,65.5,65.75,63.75,65.5,41019,0
2006-04-06,65.5,66.25,64.5,65.75,39739,0
2006-04-07,65.5,66.25,63,65,43594,0
2006-04-10,64.5,65,60,61,43204,0
2006-04-11,60.75,62.25,58,59.25,46904,0
2006-04-12,58.75,61.25,58.25,61,32818,0
2006-04-13,61.5,62.75,60,61.5,16970,0
2006-04-17,61.25,61.5,58.75,59.25,35305,0
2006-04-18,60.5,62,59.5,62,27855,0
2006-04-19,62.25,67.5,62,67.5,49308,0
2006-04-20,66,68.25,65,67.5,66694,0
2006-04-21,60.5,64.75,59.25,60.75,84305,0
2006-04-24,61.25,61.75,59.75,59.75,36170,0
2006-04-25,60.5,62,60,61,35333,0
2006-04-26,61.5,62,60.25,61.25,37143,0
2006-04-27,61.25,61.75,60,61.25,57211,0
2006-04-28,61.25,61.25,59.75,60.5,16626,0
2006-05-01,61,61.25,58.5,58.75,31314,0
2006-05-02,58.5,59.75,57.5,58,32126,0
2006-05-03,57.75,58.25,56.25,57.5,45758,0
2006-05-04,57,59,56.75,57.5,31328,0
2006-05-05,57.5,60.5,57.5,59.5,24402,0
2006-05-08,60,60,58.5,59.25,24410,0
2006-05-09,59,59.25,57.5,57.75,21232,0
2006-05-10,58.75,59.5,57.75,58.5,27416,0
2006-05-11,58,58.75,54.75,55,53239,0
2006-05-12,55,55,53.75,54,26090,0
2006-05-15,53.75,54,51.5,52.5,33939,0
2006-05-16,52.75,53.25,51.75,52.5,17050,0
2006-05-17,51.75,53.5,51.5,52.5,14383,0
2006-05-18,52.75,53.25,51.5,51.5,15500,0
2006-05-19,51.25,52.5,51,52,25613,0
2006-05-22,52,53,51.25,51.5,25747,0
2006-05-23,51.75,54.75,51.75,52.25,31634,0
2006-05-24,52.5,55,52,54.25,22945,0
2006-05-25,55.25,56.25,53.25,55.25,21270,0
2006-05-26,55.5,55.5,53,54.5,12806,0
2006-05-30,53.75,54.5,52.5,52.75,19414,0
2006-05-31,52.5,53.75,52.25,52.5,13779,0
2006-06-01,53,54.5,52.25,54.25,25822,0
2006-06-02,55,55.25,53.75,54.25,19466,0
2006-06-05,54,55,52.25,52.75,26554,0
2006-06-06,52.5,53.25,51.25,52.25,36556,0
2006-06-07,51.75,52.5,51.25,51.25,14166,0
2006-06-08,51.25,51.5,49.25,51.25,40200,0
2006-06-09,51.75,53.5,50,50.25,33112,0
2006-06-12,50,50.5,46.75,47.25,57866,0
2006-06-13,46.25,47.5,45.25,46.5,44394,0
2006-06-14,46.5,47.5,46,46.25,34880,0
2006-06-15,46.5,49.5,46.25,48.75,34649,0
2006-06-16,49,53.25,49,49.75,122258,0
2006-06-19,49.75,50,46.5,47.35,32479,0
2006-06-20,47.25,49.75,47,48.5,21512,0
2006-06-21,48,50.75,48,49.75,22800,0
2006-06-22,49.75,49.75,48,48.75,15963,0
2006-06-23,48.25,49.75,47.75,49.5,14740,0
2006-06-26,49.5,50,48.25,49.5,14987,0
2006-06-27,49.75,50,47.25,47.5,20507,0
2006-06-28,47.75,48.75,46.5,48.5,20228,0
2006-06-29,49.25,51.5,48,51,43812,0
2006-06-30,50.75,52,49.75,51,75490,0
2006-07-03,52.25,52.25,50,50.25,8801,0
2006-07-05,50,51.25,48,50.25,58591,0
2006-07-06,51.25,52.5,50.75,52.25,39662,0
2006-07-07,52.25,52.5,50,50.75,31634,0
2006-07-10,50,51.5,48.75,49,25841,0
2006-07-11,48.75,51.5,48.75,50.75,23007,0
2006-07-12,50.25,50.75,48.75,49.5,16949,0
2006-07-13,49,50,48.25,48.25,18681,0
2006-07-14,48.75,49.25,46.25,47,23981,0
2006-07-17,47,48.75,46,47,17298,0
2006-07-18,47.5,47.75,45.5,47.5,17976,0
2006-07-19,47.25,49.25,47.25,49,20517,0
2006-07-20,49.5,49.5,46.5,47.5,29249,0
2006-07-21,37,37.25,30.5,33.5,260469,0
2006-07-24,33.5,35.25,32,33.25,111806,0
2006-07-25,33.25,34.5,30.25,33.75,51076,0
2006-07-26,34.25,36,33.5,35.25,43471,0
2006-07-27,35.75,36.25,30.75,33,45032,0
2006-07-28,34.25,36.75,33.75,35.25,76569,0
2006-07-31,36,37.25,36,36.75,27945,0
2006-08-01,37,37,34.25,34.5,30208,0
2006-08-02,35,36.75,34.5,36.5,27847,0
2006-08-03,36.25,36.4,34.75,36,27623,0
2006-08-04,36.75,37,34.75,35.25,31730,0
2006-08-07,35.75,36.25,34,35.5,34803,0
2006-08-08,35.5,37,34.25,34.5,33943,0
2006-08-09,34.75,36,34,34.5,17634,0
2006-08-10,34.5,36.25,33.75,35,24557,0
2006-08-11,34.75,35,33.75,34,24112,0
2006-08-14,33.75,36,33.5,33.75,27061,0
2006-08-15,34.25,35.25,34.25,35,13890,0
2006-08-16,35,36,34.5,35.75,26307,0
2006-08-17,36,37,35.75,36.5,37169,0
2006-08-18,36.75,37,34.5,35.25,33801,0
2006-08-21,35,36.25,34.25,34.75,22088,0
2006-08-22,34.5,35.5,34.25,35.5,10908,0
2006-08-23,35,36,34,34,11713,0
2006-08-24,34.75,35,34,34.75,15937,0
2006-08-25,34.5,35,34.25,34.5,17963,0
2006-08-28,34.5,36.5,34.5,36,42154,0
2006-08-29,36,38.75,36,38.25,49112,0
2006-08-30,38.75,41,37.75,40.25,64682,0
2006-08-31,39.25,41,39.25,40.5,54948,0
2006-09-01,40.5,40.75,39,39.25,31755,0
2006-09-05,39.5,40.75,37.75,40.25,28745,0
2006-09-06,39.5,40.75,37,37.5,25345,0
2006-09-07,37.5,39.25,36.25,36.25,22842,0
2006-09-08,36.75,40,36.5,37.75,32025,0
2006-09-11,37,38.25,36.25,37.75,25134,0
2006-09-12,37.75,40.25,37.75,39.75,23301,0
2006-09-13,39,40.25,37.75,38.25,26869,0
2006-09-14,37.75,38.25,37,37.5,15636,0
2006-09-15,37.75,38.5,36,36.25,48956,0
2006-09-18,36.25,37.75,36,37,47555,0
2006-09-19,36.75,37.25,35.5,35.75,25736,0
2006-09-20,36,37.25,34,34.25,62045,0
2006-09-21,34.25,35.25,33.5,34.25,34512,0
2006-09-22,33.75,34.75,33.5,33.75,27879,0
2006-09-25,34.25,35.5,34.25,34.75,30164,0
2006-09-26,34.5,35,34,34.75,29447,0
2006-09-27,34.75,35.25,34.5,35,39270,0
2006-09-28,30,30,25.75,26.5,301133,0
2006-09-29,27.25,28.5,26.75,26.75,120906,0
2006-10-02,27,27.75,26,26.25,53614,0
2006-10-03,26,27,25.7,25.75,31078,0
2006-10-04,25.75,26.5,25.5,26.25,45093,0
2006-10-05,26.25,26.5,24.75,25,74715,0
2006-10-06,24.75,25.75,24.5,25.25,66314,0
2006-10-09,25,25.5,24.5,25,49695,0
2006-10-10,25,25.25,24.25,25,43342,0
2006-10-11,25.25,27,24.75,26.75,87894,0
2006-10-12,26.75,27.75,26.5,27.75,60229,0
2006-10-13,27,28.25,26.25,27,69098,0
2006-10-16,26.75,28,26.75,27.75,37931,0
2006-10-17,27.5,27.75,26.25,27.25,45407,0
2006-10-18,27.5,27.75,26.5,26.75,20857,0
2006-10-19,27,27.5,26.5,26.75,37682,0
2006-10-20,26.75,27,25.5,25.5,63044,0
2006-10-23,25.75,26.5,25.2,25.25,41378,0
2006-10-24,25.25,27.25,25.25,26.75,79683,0
2006-10-25,27,27.25,25.75,26,45924,0
2006-10-26,26,27.75,26,27.25,58750,0
2006-10-27,28.5,32.25,28.25,32,216436,0
2006-10-30,32.5,35,32.25,34.75,272923,0
2006-10-31,34.75,36.25,34.25,35.5,130281,0
2006-11-01,36,36,31.25,32.25,78127,0
2006-11-02,31.25,35,31.25,32.5,64596,0
2006-11-03,32.75,34,32.25,32.5,28164,0
2006-11-06,32.75,35,32.5,34.25,40961,0
2006-11-07,34.75,35,32,32.25,45691,0
2006-11-08,32.25,33.75,31.25,33.75,39741,0
2006-11-09,34.5,34.75,32.5,33.75,33075,0
2006-11-10,33.5,34.75,33.1,34,27490,0
2006-11-13,34,36.25,34,36,65145,0
2006-11-14,36.25,36.5,34.25,36,46856,0
2006-11-15,36.25,37.25,35.25,37,43866,0
2006-11-16,37.25,38.25,36,37.75,65674,0
2006-11-17,37.75,38.75,36.75,37,65016,0
2006-11-20,36.75,37,34.25,35,45738,0
2006-11-21,35,36.25,34,35.75,32477,0
2006-11-22,35.25,36.5,35,35.5,27478,0
2006-11-24,35,35.5,33.75,34.25,20232,0
2006-11-27,34.25,35,32.75,33.25,45983,0
2006-11-28,32.5,35,32.5,35,53920,0
2006-11-29,35.5,36,34,34.5,40028,0
2006-11-30,34.25,35.5,33,33.5,51497,0
2006-12-01,33.25,34.5,32.5,33,43949,0
2006-12-04,33,34,32,33,68926,0
2006-12-05,32.75,33,30,30.5,135157,0
2006-12-06,30,31,29.75,30.25,98469,0
2006-12-07,30.75,31.75,30,31.5,63376,0
2006-12-08,31,31.5,30.5,31.25,44122,0
2006-12-11,31.25,31.5,30.5,31,37367,0
2006-12-12,30.75,31.25,30.5,31,57487,0
2006-12-13,31.25,31.75,30.5,30.75,51383,0
2006-12-14,30.75,31.5,30.5,30.75,47736,0
2006-12-15,31,33.5,30.5,32.5,159813,0
2006-12-18,32.5,34.25,32.5,33.5,81783,0
2006-12-19,33,33.75,31.75,31.75,53246,0
2006-12-20,32.25,34.25,32.25,33.75,46800,0
2006-12-21,34.25,34.25,32,33,41908,0
2006-12-22,32.75,33,30.75,32.5,75400,0
2006-12-26,32.25,34.25,32.25,33.25,67953,0
2006-12-27,33.5,35,33.5,34,32960,0
2006-12-28,33.5,35,32.5,33.25,57857,0
2006-12-29,33,33.75,32,32.75,79071,0
2007-01-03,32.75,33.75,32.75,33.25,33643,0
2007-01-04,33.75,34,33,34,47604,0
2007-01-05,33.5,34,32.5,33,29870,0
2007-01-08,32.75,34,32.5,34,33796,0
2007-01-09,33.75,34,32.25,33,52489,0
2007-01-10,32.5,33.25,32,32.75,35628,0
2007-01-11,33,33.75,32.5,33.5,50424,0
2007-01-12,33.5,33.5,32,33,34389,0
2007-01-16,33.25,33.75,32.75,33.75,40913,0
2007-01-17,33.25,33.5,32.5,32.5,21002,0
2007-01-18,32.75,33.5,31.25,31.75,64839,0
2007-01-19,31.5,33.5,31.25,33.25,49501,0
2007-01-22,33.5,33.5,31.75,32.5,56687,0
2007-01-23,32.25,33.5,32,33,22566,0
2007-01-24,33,33.75,32.75,33.25,31716,0
2007-01-25,32.75,33.5,32.5,32.75,27133,0
2007-01-26,31.75,32.25,28.75,30.75,77392,0
2007-01-29,30.25,31.25,30,30.5,33481,0
2007-01-30,29.5,30.75,29.45,29.75,49141,0
2007-01-31,29.25,30.25,28.95,29.5,46324,0
2007-02-01,29.5,30,29,29.25,35004,0
2007-02-02,30,31,29.5,30.5,47245,0
2007-02-05,30.5,31,30.25,31,44096,0
2007-02-06,31,31.25,29.5,30.75,39119,0
2007-02-07,30.75,31.5,30.75,31.25,36462,0
2007-02-08,31,31.25,30,30.75,24560,0
2007-02-09,30.75,31.25,30,30.5,26550,0
2007-02-12,30.25,30.5,29,29.25,33877,0
2007-02-13,29.5,30,29,29.25,32417,0
2007-02-14,29.25,30,29.25,29.5,28313,0
2007-02-15,29.75,30,29,29.5,18895,0
2007-02-16,29.25,30,29,29.5,31919,0
2007-02-20,29.25,30.75,29,30.75,36970,0
2007-02-21,30.75,30.75,29.75,30,23669,0
2007-02-22,30.25,30.75,29.75,30.25,31268,0
2007-02-23,30.25,30.5,29.25,29.5,33721,0
2007-02-26,29.5,30.25,29,29.5,30282,0
2007-02-27,29,29.75,28.25,28.25,48279,0
2007-02-28,28.5,29.5,28,29,42038,0
2007-03-01,28.25,29.5,28,29.25,36221,0
2007-03-02,29.75,30.5,29,29.25,58050,0
2007-03-05,28.75,29.75,28.5,29,43078,0
2007-03-06,29.5,30.25,29.25,30.25,48727,0
2007-03-07,30,31,29.75,30.75,61674,0
2007-03-08,31.5,34.25,31.5,33.75,92142,0
2007-03-09,33.75,34.25,32.75,33.5,34482,0
2007-03-12,33.75,34,32.5,32.5,23148,0
2007-03-13,32.5,34,32.25,32.75,37119,0
2007-03-14,32.75,34.25,32,33,26498,0
2007-03-15,33,34,32.75,33.25,27606,0
2007-03-16,33,33.25,31.75,32.25,49429,0
2007-03-19,32.25,32.5,31.25,32.5,59193,0
2007-03-20,31.75,33,31.75,33,18762,0
2007-03-21,32.75,33,32,33,18142,0
2007-03-22,33.5,33.5,31.25,31.25,55051,0
2007-03-23,31,32,31,31.5,28239,0
2007-03-26,31.5,32.25,31.25,32.25,23371,0
2007-03-27,32.5,32.5,31.5,32.25,36616,0
2007-03-28,32.25,32.5,31.75,32.5,46935,0
2007-03-29,32.5,32.75,30.75,31.25,42212,0
2007-03-30,31.5,31.5,30.25,31,38946,0
2007-04-02,30.75,31.5,30.25,30.25,20267,0
2007-04-03,31,31,30,30.75,32824,0
2007-04-04,30.75,31,30.25,31,14975,0
2007-04-05,31,31,30,30,26555,0
2007-04-09,30,31.5,30,31.5,38982,0
2007-04-10,31.25,32,30.5,30.75,18561,0
2007-04-11,30.5,31,30.25,30.75,14208,0
2007-04-12,30.5,30.5,29.25,29.5,97728,0
2007-04-13,30,32.75,29.25,32.5,127976,0
2007-04-16,33.25,36.75,33.25,36.5,162964,0
2007-04-17,37.25,38,35.25,35.75,55015,0
2007-04-18,35,36.75,35,36,32097,0
2007-04-19,37.25,38,34.75,37,94675,0
2007-04-20,32.5,35.25,32,34.75,133063,0
2007-04-23,33.75,35.5,33.75,35.5,29319,0
2007-04-24,35.25,36.75,35,36.5,81132,0
2007-04-25,35.5,37.75,35.25,37.05,78218,0
2007-04-26,37.5,37.75,35.5,35.75,67984,0
2007-04-27,35.5,36.25,33.75,34.25,62628,0
2007-04-30,34.25,36.75,34.25,35.5,89122,0
2007-05-01,36.5,36.75,35.5,36,50965,0
2007-05-02,37,37,35.25,36,41949,0
2007-05-03,36.25,36.75,35.5,36,42989,0
2007-05-04,36,37.5,35.75,37.5,43813,0
2007-05-07,37.5,37.5,36,36.5,35383,0
2007-05-08,36.25,36.5,35.25,36,21267,0
2007-05-09,35.5,37.25,35.5,36.5,19409,0
2007-05-10,36.25,36.75,34,34.5,41094,0
2007-05-11,35,35.25,34,35,29843,0
2007-05-14,34.75,35.25,34,34.5,24878,0
2007-05-15,34.25,35,31.75,32.25,49676,0
2007-05-16,32.5,33,32,32.25,34381,0
2007-05-17,32,32.5,31,31,34461,0
2007-05-18,31.25,32.75,31,32.25,45916,0
2007-05-21,32.5,33.5,31.25,31.75,29189,0
2007-05-22,33,34.5,32.5,33,82745,0
2007-05-23,32.75,33.75,32.5,33,87901,0
2007-05-24,32.75,34,32,32.75,66997,0
2007-05-25,33,33.5,32.25,33.25,25045,0
2007-05-29,33.5,34.5,32.75,34,35935,0
2007-05-30,34.5,36.75,34,36.5,60783,0
2007-05-31,36.5,36.5,34.75,36,29406,0
2007-06-01,36,37,35.75,36.75,32126,0
2007-06-04,36.75,37.75,36.5,37.25,56814,0
2007-06-05,37.75,37.75,36,36.75,35529,0
2007-06-06,36.25,38.5,35.5,38.25,48811,0
2007-06-07,38.25,38.25,36.5,36.5,19720,0
2007-06-08,36.25,36.75,35.75,35.75,32314,0
2007-06-11,35.75,36.25,34.75,35,20579,0
2007-06-12,35,36.5,34.75,35.5,20607,0
2007-06-13,35.5,36.25,35.25,35.75,19031,0
2007-06-14,36.25,37,35.25,36,22636,0
2007-06-15,38.5,38.5,36.25,37.25,36951,0
2007-06-18,37.25,39.5,37,39,44497,0
2007-06-19,38,38.75,36.75,37,42946,0
2007-06-20,37.5,37.5,35.75,37,38729,0
2007-06-21,36.25,37.75,35.75,36.5,34986,0
2007-06-22,36.5,37.25,35.75,35.75,545354,0
2007-06-25,36.5,37.25,35.25,35.25,39579,0
2007-06-26,35.75,36.25,34.75,35.5,37296,0
2007-06-27,35,35.75,34,35.25,18764,0
2007-06-28,35.75,35.75,34.75,35.25,19325,0
2007-06-29,35.5,36,34.75,35.85,26635,0
2007-07-02,36,36.25,35.5,35.5,8849,0
2007-07-03,35.25,35.5,35,35.5,9223,0
2007-07-05,35.25,35.5,35,35.25,13523,0
2007-07-06,35.25,35.5,34.5,34.75,31203,0
2007-07-09,34.25,35,33.75,34,29801,0
2007-07-10,34,34.5,33.25,34,34582,0
2007-07-11,34,35,33.25,33.25,29425,0
2007-07-12,33.5,35.25,33.25,35.25,45841,0
2007-07-13,35.25,35.5,34,34,27015,0
2007-07-16,34,34.25,33.75,33.75,19627,0
2007-07-17,34.5,34.5,32.75,32.75,54765,0
2007-07-18,33,33.25,31.75,32,45343,0
2007-07-19,32.25,33,32,32.5,34050,0
2007-07-20,32,33,32,32.5,20643,0
2007-07-23,32.25,32.75,31.75,32.25,17957,0
2007-07-24,32.25,32.25,31.25,31.5,41324,0
2007-07-25,30.25,30.25,27.75,28.25,97860,0
2007-07-26,28.5,28.75,27.25,28.75,45781,0
2007-07-27,28.75,29.25,27.5,29,41476,0
2007-07-30,28.75,30.75,28,28.75,45485,0
2007-07-31,29,30.25,29,30,22904,0
2007-08-01,29.5,30,28.75,29.5,28445,0
2007-08-02,30,30.25,28.75,29,29118,0
2007-08-03,29,30.5,27.75,27.75,50899,0
2007-08-06,27.75,28.25,26.5,26.75,60232,0
2007-08-07,26.5,29.25,26.5,28.5,47197,0
2007-08-08,28,29.25,27,29,42194,0
2007-08-09,27.75,30.25,27.75,30.25,49845,0
2007-08-10,28.5,30.25,28.5,28.5,40243,0
2007-08-13,29,29.75,27.5,27.75,67621,0
2007-08-14,28.25,29.5,28,29,29388,0
2007-08-15,29,30,26.8,29.25,41146,0
2007-08-16,28.5,30.25,28,29.5,21773,0
2007-08-17,30,30.5,29.25,30.25,29296,0
2007-08-20,30,30.25,30,30,11794,0
2007-08-21,30,30.5,30,30.25,10561,0
2007-08-22,30.5,30.5,30,30,18109,0
2007-08-23,30.25,30.5,29.5,29.5,16454,0
2007-08-24,30,30.5,30,30,16940,0
2007-08-27,29.25,30.25,29.25,29.75,13307,0
2007-08-28,29.75,30.25,29.75,30,43036,0
2007-08-29,30,31.5,29.25,30,56318,0
2007-08-30,30.25,31,30.25,30.75,15190,0
2007-08-31,30.5,31.25,30.5,30.75,14758,0
2007-09-04,31,31.5,30.25,31.5,14751,0
2007-09-05,31,31.25,30.75,31.25,13462,0
2007-09-06,31,31.5,31,31,6973,0
2007-09-07,30.75,31,30,30,11040,0
2007-09-10,30,30.5,29.75,30.25,16077,0
2007-09-11,30.25,31,30,30,10782,0
2007-09-12,30,30.5,30,30.25,6242,0
2007-09-13,30.25,30.5,30,30,7727,0
2007-09-14,30.25,30.75,30,30.75,8288,0
2007-09-17,31,31.25,30,30,16718,0
2007-09-18,31,31,30,30.5,8382,0
2007-09-19,31,32,30.5,31.5,22665,0
2007-09-20,31.5,31.5,31.25,31.5,11178,0
2007-09-21,31.25,31.75,31.25,31.25,12725,0
2007-09-24,31.25,31.5,30.5,30.5,18483,0
2007-09-25,31.25,31.75,30.5,30.75,5271,0
2007-09-26,30.5,31.25,30,30.25,11241,0
2007-09-27,31,31.25,30,31,13290,0
2007-09-28,30.5,31.25,29.75,29.75,13182,0
2007-10-01,30,31,30,30.75,14675,0
2007-10-02,30.75,30.75,30,30.5,15059,0
2007-10-03,30.5,30.75,30,30.75,6894,0
2007-10-04,30.75,32.5,30.5,32.25,34974,0
2007-10-05,32.5,33.75,32,33,21649,0
2007-10-08,33,33.75,32.25,32.9,10771,0
2007-10-09,34,35.75,33.5,35.5,32424,0
2007-10-10,35.75,36,35.25,35.5,22619,0
2007-10-11,35.25,36,34.75,35,25020,0
2007-10-12,35,35.75,34.25,34.7,30760,0
2007-10-15,35.5,38,35,36.75,62600,0
2007-10-16,37.5,41,37.25,38.75,83765,0
2007-10-17,39.5,41,36.25,37.5,61576,0
2007-10-18,36.5,38,36.25,37.25,41811,0
2007-10-19,36.25,36.25,34,34.25,34397,0
2007-10-22,34.25,37.5,34.25,36.75,29247,0
2007-10-23,37.25,38.25,36.25,36.75,14903,0
2007-10-24,37.25,37.5,35,37,28251,0
2007-10-25,36.25,37.25,35.5,35.75,20062,0
2007-10-26,35.5,37.75,35.25,36.5,19893,0
2007-10-29,37.25,37.5,35.75,37,11913,0
2007-10-30,35.25,36.75,35.25,35.25,24006,0
2007-10-31,35.25,35.75,34.25,34.75,14690,0
2007-11-01,34.25,35.25,34.25,34.75,11757,0
2007-11-02,34.25,34.25,33,33.5,21795,0
2007-11-05,30.5,32.5,30.5,31.75,34847,0
2007-11-06,31.75,33.25,31.25,32.5,22347,0
2007-11-07,31.75,32.5,31.25,31.25,10851,0
2007-11-08,31.25,32.5,30.5,30.75,23940,0
2007-11-09,30.25,31.75,30,31,13255,0
2007-11-12,30.5,32.25,30,31.25,10335,0
2007-11-13,31.25,31.75,31.25,31.25,9031,0
2007-11-14,31.25,31.75,31.25,31.5,8122,0
2007-11-15,31.25,32,31,31,13753,0
2007-11-16,30.75,31.5,30.75,31.5,18342,0
2007-11-19,31.75,31.75,30.25,31,22642,0
2007-11-20,31.25,32.25,30.75,32.25,30178,0
2007-11-21,32.25,32.25,31.25,31.5,10964,0
2007-11-23,31.25,31.75,31,31.5,8704,0
2007-11-26,31.25,31.75,31,31,14472,0
2007-11-27,31,31.75,31,31.5,9244,0
2007-11-28,31.25,32,31.25,32,10787,0
2007-11-29,32.5,32.75,31.75,32,11151,0
2007-11-30,32.25,32.5,31.25,31.25,10508,0
2007-12-03,31.25,32,31.25,32,10422,0
2007-12-04,32.25,32.25,31.25,32,11802,0
2007-12-05,31.25,32.5,31.25,32.25,16911,0
2007-12-06,32.5,34.5,32,34.25,19170,0
2007-12-07,33.25,35,33.25,34.75,17756,0
2007-12-10,35,36.25,34,36.25,24832,0
2007-12-11,35.75,36.25,34.25,34.75,27522,0
2007-12-12,35,35,34,34,10769,0
2007-12-13,34,34.5,33.25,33.5,14383,0
2007-12-14,33,33.75,32.75,32.75,8445,0
2007-12-17,33.25,33.25,29.5,30,51127,0
2007-12-18,29.75,31,29.25,29.5,28523,0
2007-12-19,29.25,30.5,29.25,29.75,16697,0
2007-12-20,30,30.75,30,30.25,16139,0
2007-12-21,30.5,30.75,29.5,30.75,18724,0
2007-12-24,30,31,29,29.5,15795,0
2007-12-26,30.25,30.5,29.75,30,14875,0
2007-12-27,29.5,30,29.5,29.5,13351,0
2007-12-28,29.25,30,29.25,29.75,15098,0
2007-12-31,29.5,29.75,29.25,29.25,23546,0
2008-01-02,29.5,30,28.5,28.5,19473,0
2008-01-03,29.25,30.25,28.5,29.75,26261,0
2008-01-04,29.25,29.75,28.5,29,11339,0
2008-01-07,29,29.25,27.5,28,18663,0
2008-01-08,28,28.75,27.5,27.75,13404,0
2008-01-09,27.5,27.75,25.5,26.25,22821,0
2008-01-10,26.25,27.25,25.75,26,22257,0
2008-01-11,25.5,27,25.5,25.75,13739,0
2008-01-14,26.25,26.25,24.5,25,21451,0
2008-01-15,25.25,25.75,24.25,24.75,19698,0
2008-01-16,25.5,25.75,24.5,25,16272,0
2008-01-17,25,25.5,24.75,25.5,18414,0
2008-01-18,25.25,25.75,24.75,25.25,28116,0
2008-01-22,23,25,23,24,28453,0
2008-01-23,22,24.75,21.5,24.5,13621,0
2008-01-24,23,26.75,23,25,19833,0
2008-01-25,25.25,25.25,23.5,23.5,17399,0
2008-01-28,23.25,24.5,23.25,24,13779,0
2008-01-29,25,26.5,24.5,26.5,27216,0
2008-01-30,27.25,27.25,25.25,26,16151,0
2008-01-31,26.25,26.75,26,26,15041,0
2008-02-01,27,27.5,26.25,27,19428,0
2008-02-04,25.25,27.75,25.25,26.75,8738,0
2008-02-05,26.75,27.75,26.75,27,13493,0
2008-02-06,26.5,28.25,26.5,26.75,16177,0
2008-02-07,26.25,28,25.25,28,18759,0
2008-02-08,28.5,28.5,26.75,27.5,15483,0
2008-02-11,28,28.25,25,25.25,52155,0
2008-02-12,25.75,27.5,25.75,27.25,21430,0
2008-02-13,27.5,29,26.75,29,24122,0
2008-02-14,28.75,30.5,27.5,29.25,27380,0
2008-02-15,28.5,29.5,23.25,24.25,27165,0
2008-02-19,26.5,27.75,26,26.25,20265,0
2008-02-20,26.25,27.5,26,27,15945,0
2008-02-21,27,27.75,26,26.25,11954,0
2008-02-22,26.75,27.75,26.25,27.5,21260,0
2008-02-25,26,28.5,26,28,23098,0
2008-02-26,27.5,28.75,27.5,28.5,8629,0
2008-02-27,28.75,29,26.75,27.25,21140,0
2008-02-28,28.25,28.75,27.7,28,14246,0
2008-02-29,28,28.25,27,27,14695,0
2008-03-03,27.25,27.75,26,27.5,23135,0
2008-03-04,26.75,27.5,25,25.75,23788,0
2008-03-05,25.75,27.25,25.75,27.25,11724,0
2008-03-06,27.5,28,26.5,27.25,18255,0
2008-03-07,27,28,26.5,27.5,24566,0
2008-03-10,28,28,26.75,26.75,11212,0
2008-03-11,27.5,27.5,27,27.25,8982,0
2008-03-12,27.25,27.75,27,27.25,4432,0
2008-03-13,27.25,27.5,26.5,27.25,8223,0
2008-03-14,26.75,27.25,26.5,26.5,4471,0
2008-03-17,26.25,26.5,26,26,4770,0
2008-03-18,27.5,27.5,26,26.5,8172,0
2008-03-19,26.25,27,25.75,26,6710,0
2008-03-20,26,26.25,25.5,26.25,8513,0
2008-03-24,25.75,26.25,25.75,26.25,8333,0
2008-03-25,26,26.75,26,26.5,6410,0
2008-03-26,26.25,26.5,25.25,25.25,11271,0
2008-03-27,25.5,26.5,25.25,26.25,8358,0
2008-03-28,26.75,26.75,25.5,26,6587,0
2008-03-31,25.5,25.75,24.5,24.5,16535,0
2008-04-01,25,25.75,25,25.5,14347,0
2008-04-02,25.75,26.25,25.25,26.25,6795,0
2008-04-03,25.75,26,25.25,25.25,10012,0
2008-04-04,25.25,26,25,26,9074,0
2008-04-07,25.25,26.25,25.25,25.25,5653,0
2008-04-08,25.25,25.75,25.25,25.5,3616,0
2008-04-09,25.75,25.75,25,25,3259,0
2008-04-10,25,26,25,25.75,8216,0
2008-04-11,25.25,25.5,25,25.25,5650,0
2008-04-14,25.25,25.5,25,25,6110,0
2008-04-15,25,25.25,24.5,24.5,7039,0
2008-04-16,24.75,26.5,24.5,26,16538,0
2008-04-17,25.5,26.75,25,25.25,13447,0
2008-04-18,25.75,26.7,25,25.5,8046,0
2008-04-21,26,26,25,25.25,11487,0
2008-04-22,24.5,25.75,24.5,25.5,12202,0
2008-04-23,24.5,25.5,24.5,25.5,15756,0
2008-04-24,24.75,25.5,24.75,25.25,11538,0
2008-04-25,25,25.5,24.5,25.25,14244,0
2008-04-28,24.5,25.5,24.5,25.5,7761,0
2008-04-29,25,25.5,24.5,25,7135,0
2008-04-30,24.75,25,24.5,24.5,4641,0
2008-05-01,24.5,25,24.25,24.25,7940,0
2008-05-02,24.75,25,23.25,24.75,20855,0
2008-05-05,24,24.75,24,24.75,9412,0
2008-05-06,24,25,23.75,24.75,13768,0
2008-05-07,24,25,24,25,7054,0
2008-05-08,24.75,24.75,24,24.75,8701,0
2008-05-09,24.5,24.5,24,24,5155,0
2008-05-12,24,24.75,24,24.75,4656,0
2008-05-13,24,24.75,23.75,24.5,8132,0
2008-05-14,24.5,24.75,24.25,24.75,9758,0
2008-05-15,24.5,24.5,23.75,23.75,15352,0
2008-05-16,24.5,24.5,22.75,23,20452,0
2008-05-19,22.75,24.5,22.75,23.75,14096,0
2008-05-20,23.75,24.75,23.25,24,9755,0
2008-05-21,23.75,24.75,23.75,24.5,9096,0
2008-05-22,24.5,24.75,23.25,23.25,5416,0
2008-05-23,23.25,24.5,23.25,23.75,4977,0
2008-05-27,22.75,23.75,22.75,23.75,8947,0
2008-05-28,23.75,23.75,23.25,23.75,3084,0
2008-05-29,23,23.75,23,23.5,1642,0
2008-05-30,23.75,24.25,23.75,24.25,4888,0
2008-06-02,24,24.5,23.25,23.75,4129,0
2008-06-03,23.5,24,23.1,24,5554,0
2008-06-04,23.25,24.25,23.25,23.25,4691,0
2008-06-05,23.25,23.75,23,23.5,6591,0
2008-06-06,23.25,23.75,23,23.75,6626,0
2008-06-09,23,23.5,22.8,23,5652,0
2008-06-10,22.75,23.25,22.5,22.75,9830,0
2008-06-11,22.75,22.75,22.25,22.25,8699,0
2008-06-12,22.5,23,22,22.5,9598,0
2008-06-13,22.5,22.5,21.4,21.5,10996,0
2008-06-16,21.5,22.5,21.5,22,4940,0
2008-06-17,22,22.5,21.75,22,11122,0
2008-06-18,22.5,22.5,21.5,21.75,7966,0
2008-06-19,22.25,22.25,18.25,18.25,34338,0
2008-06-20,18.75,19.75,18.25,19.75,16256,0
2008-06-23,19,21.2,19,21,15334,0
2008-06-24,19,20.75,19,19.75,9917,0
2008-06-25,19,20.75,18.75,19.25,8357,0
2008-06-26,18.25,19.5,17.6,18.75,8274,0
2008-06-27,18.5,20.25,17.5,17.5,30244,0
2008-06-30,17.5,20,17.5,19.5,20309,0
2008-07-01,18.5,19,18,18.5,9279,0
2008-07-02,17.5,17.5,12,13.5,104063,0
2008-07-03,14.25,14.25,12.5,13,19752,0
2008-07-07,12.85,13,10.75,10.75,39468,0
2008-07-08,10.75,11.25,10.75,10.75,17802,0
2008-07-09,11,11,10,10.3,17375,0
2008-07-10,10.25,10.5,7,8.25,94511,0
2008-07-11,8.25,8.5,8.25,8.35,44383,0
2008-07-14,8.5,9.2,8.5,8.85,16004,0
2008-07-15,8.85,8.85,8.25,8.6,20577,0
2008-07-16,8.3,9.4,8.3,9.3,16841,0
2008-07-17,9.25,10,9,9.25,9804,0
2008-07-18,9.25,11.75,9,10.75,18815,0
2008-07-21,11,11,10,10.5,17891,0
2008-07-22,10.65,11.25,10,10.75,9675,0
2008-07-23,10,10.5,9.25,9.75,25034,0
2008-07-24,10,10.25,9.5,9.5,11137,0
2008-07-25,9.3,10.25,9.3,10,4496,0
2008-07-28,11,11,9.55,9.75,5155,0
2008-07-29,9.75,10.25,9.25,9.5,12041,0
2008-07-30,9.5,10,9.25,9.25,6960,0
2008-07-31,9.5,9.5,8.25,8.25,15552,0
2008-08-01,8.25,8.75,8.25,8.45,10795,0
2008-08-04,8.25,8.75,8.25,8.5,12451,0
2008-08-05,8.25,9,8.25,8.75,8191,0
2008-08-06,8.75,8.85,8.25,8.3,11531,0
2008-08-07,8.25,8.5,8.25,8.5,6293,0
2008-08-08,8.5,8.75,8.3,8.35,11458,0
2008-08-11,8.5,9,8.5,8.75,7837,0
2008-08-12,8.85,9,8.5,8.75,5319,0
2008-08-13,9,9.25,9,9.05,8270,0
2008-08-14,8.75,9.75,8.75,9.25,4627,0
2008-08-15,9,9.75,9,9.5,5324,0
2008-08-18,9.5,9.75,9,9.25,5099,0
2008-08-19,9,9.5,8.75,8.75,5922,0
2008-08-20,9.25,9.75,9,9.5,6313,0
2008-08-21,9.5,9.75,9,9.25,4357,0
2008-08-22,9.05,9.5,8.75,8.85,9609,0
2008-08-25,9.5,9.5,8.75,8.75,2915,0
2008-08-26,8.8,9.25,8.75,8.75,5302,0
2008-08-27,9.25,9.25,8.75,8.75,2968,0
2008-08-28,8.75,8.75,7.5,7.5,17467,0
2008-08-29,7.5,8.25,7.5,7.8,10462,0
2008-09-02,7.8,8.5,7.8,8.25,8089,0
2008-09-03,8.25,8.5,7.5,7.8,7818,0
2008-09-04,7.8,8.5,7.5,7.5,5789,0
2008-09-05,7.55,8,7.5,7.5,6545,0
2008-09-08,7.5,7.75,7,7,7334,0
2008-09-09,7,7.5,6.25,6.25,10656,0
2008-09-10,6.25,7,6,6.5,14026,0
2008-09-11,6.75,7,6.5,6.5,2430,0
2008-09-12,6.5,7.4,6.25,7,7336,0
2008-09-15,6.5,7.25,6.5,7,2090,0
2008-09-16,7,7,6,6.25,8386,0
2008-09-17,6.5,6.75,6.25,6.25,11047,0
2008-09-18,7,7.75,6.25,7.25,16541,0
2008-09-19,7,7.55,6.75,7.05,4437,0
2008-09-22,6.25,7,5.75,6,10499,0
2008-09-23,5.5,6.5,5.5,5.65,34275,0
2008-09-24,5.5,6,5.25,5.75,17448,0
2008-09-25,5.5,5.95,5.25,5.5,3802,0
2008-09-26,5.45,5.75,5,5.25,12792,0
2008-09-29,5,5.25,4.25,5.2,8316,0
2008-09-30,4,4.75,4,4.75,5424,0
2008-10-01,4.75,4.75,4.25,4.5,17463,0
2008-10-02,4.5,4.75,3.5,3.75,27884,0
2008-10-03,3.75,4,3.05,3.75,49530,0
2008-10-06,3.25,3.5,2.5,2.75,26567,0
2008-10-07,3.25,3.5,2.55,3,19236,0
2008-10-08,3.25,3.5,2.8,3.5,17392,0
2008-10-09,3,3.5,2.75,3.3,11709,0
2008-10-10,2.75,7,2.75,3,14372,0
2008-10-13,3,3.25,3,3,15999,0
2008-10-14,3,3.25,2.5,3,50746,0
2008-10-15,2.75,3.5,2.55,3,40232,0
2008-10-16,3.5,3.5,2.75,2.8,10015,0
2008-10-17,2.85,3.45,2.75,3,10288,0
2008-10-20,3.5,3.5,3,3.25,12161,0
2008-10-21,3.5,3.75,3.4,3.75,18087,0
2008-10-22,3.75,4,2.75,3.75,25390,0
2008-10-23,3.5,3.75,2.75,3.75,17143,0
2008-10-24,3.25,3.5,3,3.5,7776,0
2008-10-27,3.1,3.75,3,3.5,8362,0
2008-10-28,3.75,3.75,2.85,3.4,52705,0
2008-10-29,3.35,3.4,3.05,3.1,4429,0
2008-10-30,3.1,3.5,3,3,4369,0
2008-10-31,3,3.5,2.95,3.05,22648,0
2008-11-03,3.05,3.25,3,3.1,5885,0
2008-11-04,3.25,3.45,3,3.25,16523,0
2008-11-05,3.4,3.5,3,3.1,9417,0
2008-11-06,3.25,3.5,3,3.1,4031,0
2008-11-07,3,3.25,3,3.05,7589,0
2008-11-10,3.25,3.35,2.8,2.8,24576,0
2008-11-11,3,3,2.55,3,4076,0
2008-11-12,3.25,3.25,2.55,2.55,3834,0
2008-11-13,2.55,2.75,2.35,2.35,10530,0
2008-11-14,2.55,2.55,2.05,2.35,15248,0
2008-11-17,2.05,2.7,2,2.5,23914,0
2008-11-18,2.25,2.5,2.25,2.5,11534,0
2008-11-19,2.25,2.5,2,2,7000,0
2008-11-20,2,2,1.5,1.5,56543,0
2008-11-21,1.25,1.75,1.25,1.35,63130,0
2008-11-24,1.5,1.75,1.45,1.65,50340,0
2008-11-25,1.75,2.25,1.75,2.05,31075,0
2008-11-26,2.25,2.25,1.9,2.25,16840,0
2008-11-28,2.25,2.75,2.25,2.75,11912,0
2008-12-01,3,3,2.25,2.25,5196,0
2008-12-02,2.25,2.5,1.9,2,14871,0
2008-12-03,2,2.25,1.9,1.9,17468,0
2008-12-04,1.9,2,1.9,2,1461,0
2008-12-05,1.9,2.1,1.9,2.1,16014,0
2008-12-08,2.05,2.75,2.05,2.15,20262,0
2008-12-09,2.5,2.5,2.05,2.25,23944,0
2008-12-10,2.15,2.4,1.9,2,46313,0
2008-12-11,2.05,2.4,2.05,2.3,7524,0
2008-12-12,2.25,2.75,2.05,2.75,14229,0
2008-12-15,2.5,3,2.25,2.75,18301,0
2008-12-16,2.5,2.85,2.3,2.5,30196,0
2008-12-17,2.4,2.5,2.3,2.35,42435,0
2008-12-18,2.5,3.25,2.3,2.85,69438,0
2008-12-19,2.75,3,2.35,2.55,47311,0
2008-12-22,2.3,2.75,2.25,2.65,34460,0
2008-12-23,2.65,2.75,2.25,2.25,24117,0
2008-12-24,2.25,2.45,2.25,2.25,6749,0
2008-12-26,2.25,2.35,2.1,2.15,15845,0
2008-12-29,2.2,2.35,2.1,2.15,18074,0
2008-12-30,2.1,2.25,2,2,37231,0
2008-12-31,2,2.25,1.95,2.05,29072,0
2009-01-02,2.2,2.5,2,2.45,5955,0
2009-01-05,2.4,2.85,2.35,2.8,27566,0
2009-01-06,2.75,3.45,2.75,3.4,34793,0
2009-01-07,3.25,4.5,3.25,4,43450,0
2009-01-08,4,4.15,3.25,3.5,8568,0
2009-01-09,3.7,4,3.4,3.9,10074,0
2009-01-12,4,4,3.75,3.9,5847,0
2009-01-13,3.9,5,3.9,4.5,33195,0
2009-01-14,4.05,4.5,4,4.15,13909,0
2009-01-15,4.45,4.5,3.05,3.5,15758,0
2009-01-16,4.05,4.15,3.6,3.6,3215,0
2009-01-20,3.75,3.75,3.5,3.55,3556,0
2009-01-21,3.55,3.55,3.1,3.25,15941,0
2009-01-22,3.15,3.7,3.15,3.25,4872,0
2009-01-23,3.25,3.75,3.25,3.5,5711,0
2009-01-26,3.15,3.7,3.15,3.5,5640,0
2009-01-27,3.25,3.7,3.25,3.3,3222,0
2009-01-28,3.3,3.6,3.3,3.45,6902,0
2009-01-29,3.45,3.45,3.1,3.15,8602,0
2009-01-30,3.1,3.7,3.1,3.45,6950,0
2009-02-02,3.25,3.45,3.15,3.15,2355,0
2009-02-03,3.1,3.45,2.75,3.05,1389,0
2009-02-04,3.25,3.45,3.25,3.4,13892,0
2009-02-05,3.45,3.45,3.05,3.25,1512,0
2009-02-06,3.05,3.5,3.05,3.25,5248,0
2009-02-09,3.5,3.5,3.25,3.25,5511,0
2009-02-10,3.25,3.5,3.1,3.25,2930,0
2009-02-11,3.25,3.5,3.25,3.25,4189,0
2009-02-12,3.5,3.65,3.15,3.5,12531,0
2009-02-13,3.65,3.75,3.5,3.75,3852,0
2009-02-17,3.75,4,3.5,3.75,7341,0
2009-02-18,3.5,3.85,3.5,3.6,8820,0
2009-02-19,3.5,3.75,3.5,3.5,9056,0
2009-02-20,3.5,3.75,3,3.5,11357,0
2009-02-23,3.5,3.75,3,3.25,5541,0
2009-02-24,3.7,4,3.25,3.5,13045,0
2009-02-25,3.75,3.75,3.25,3.5,3986,0
2009-02-26,3.75,4.5,3.25,4,22911,0
2009-02-27,4,4,3.55,3.8,8458,0
2009-03-02,3.6,4.25,3,3,12022,0
2009-03-03,3,3.45,3,3,4091,0
2009-03-04,3.5,3.75,3.5,3.5,3762,0
2009-03-05,3.5,3.75,3.05,3.05,3973,0
2009-03-06,3.05,3.5,3.05,3.25,5415,0
2009-03-09,3.5,3.5,3.1,3.15,3608,0
2009-03-10,3.15,3.5,3.15,3.3,2294,0
2009-03-11,3.25,3.75,3.25,3.75,8681,0
2009-03-12,3.75,4,3.5,3.75,4788,0
2009-03-13,3.5,3.9,3.5,3.5,2292,0
2009-03-16,3.5,4,3.5,3.75,7842,0
2009-03-17,3.8,4.1,3.75,4.1,4112,0
2009-03-18,4.5,5.25,4.4,5,20038,0
2009-03-19,5,5,4.25,4.5,7620,0
2009-03-20,4.5,5,4,4.75,15606,0
2009-03-23,4.65,5,4.4,4.5,8284,0
2009-03-24,4.5,5,4.5,5,3647,0
2009-03-25,5,5.25,4.75,4.75,9928,0
2009-03-26,5,5.5,4.65,5.05,6552,0
2009-03-27,4.75,5.5,4.75,5,11963,0
2009-03-30,5,5,4.5,4.65,5153,0
2009-03-31,4.75,5.25,4.75,4.75,2044,0
2009-04-01,5,5,4.5,4.5,3466,0
2009-04-02,5,5.6,4.55,5.25,8389,0
2009-04-03,5.5,5.6,5,5,8787,0
2009-04-06,5,6.25,4.75,5.25,8533,0
2009-04-07,5.25,5.25,4.9,5.25,6495,0
2009-04-08,5,5.25,4.7,4.75,6982,0
2009-04-09,5.1,5.25,4.75,5.25,5306,0
2009-04-13,4.75,5,4.75,4.8,5043,0
2009-04-14,4.8,6.25,4.8,5.3,11107,0
2009-04-15,5.25,6.25,5,5,4992,0
2009-04-16,4.8,6,4.8,5.75,10768,0
2009-04-17,5.75,7.25,5.75,6.5,28391,0
2009-04-20,6.75,7.75,6.75,7.25,10126,0
2009-04-21,7.25,7.75,7,7.05,10547,0
2009-04-22,7.5,7.75,7.15,7.15,7194,0
2009-04-23,7.15,7.5,7,7.25,12095,0
2009-04-24,7.25,7.25,5.25,5.25,25414,0
2009-04-27,5,6.15,5,5.75,10581,0
2009-04-28,5.75,6.25,5.1,5.5,11448,0
2009-04-29,5.75,6.25,5.5,5.75,14976,0
2009-04-30,5.75,5.75,5.5,5.75,5352,0
2009-05-01,5.75,7,5.75,6.3,24050,0
2009-05-04,6.75,7.25,6.5,7.25,11859,0
2009-05-05,7.25,7.25,6.8,6.8,7135,0
2009-05-06,6.9,7.15,6.75,6.8,6827,0
2009-05-07,7,8.5,7,8,25522,0
2009-05-08,8.75,8.75,7.75,7.75,13267,0
2009-05-11,7.5,7.75,7.1,7.25,23970,0
2009-05-12,7.5,8.25,7.5,7.5,11760,0
2009-05-13,8.4,8.4,7,7,9628,0
2009-05-14,7,7.5,7,7,13672,0
2009-05-15,6.75,7.25,6.5,6.75,5629,0
2009-05-18,6.95,7.25,6.5,7,3977,0
2009-05-19,6.75,7,6.5,6.75,9023,0
2009-05-20,6.05,7,6,7,11546,0
2009-05-21,6.5,6.75,6.5,6.5,9614,0
2009-05-22,6.5,7,6.5,7,4924,0
2009-05-26,6.75,7.25,6.5,6.5,7847,0
2009-05-27,7,7,6.5,6.5,2074,0
2009-05-28,7,7,6.5,6.8,5543,0
2009-05-29,6.5,7.15,6.5,6.5,8029,0
2009-06-01,6.75,7.4,6.75,7,14341,0
2009-06-02,7.25,8,7.25,7.5,31935,0
2009-06-03,7.75,7.75,7.45,7.75,7239,0
2009-06-04,7.75,7.85,6.75,7.5,20552,0
2009-06-05,7.75,8,7.2,7.4,7245,0
2009-06-08,7.75,7.75,7.05,7.2,4507,0
2009-06-09,7.25,7.5,7.25,7.5,6218,0
2009-06-10,7.3,7.75,7.05,7.05,7338,0
2009-06-11,7,7.5,7,7.25,4168,0
2009-06-12,7,7.5,7,7,6286,0
2009-06-15,7,7.25,7,7,2913,0
2009-06-16,7.5,7.5,7.05,7.25,5853,0
2009-06-17,7.75,7.75,7.25,7.5,4274,0
2009-06-18,7.75,7.75,7.05,7.75,6892,0
2009-06-19,7.75,9.5,7.75,9.5,56894,0
2009-06-22,9,9.25,8.35,8.5,17329,0
2009-06-23,8.75,9.25,8.5,8.9,6725,0
2009-06-24,9.25,9.5,8.05,8.05,8722,0
2009-06-25,8.25,8.5,7.5,8.25,10473,0
2009-06-26,8.25,8.25,7.5,7.7,15542,0
2009-06-29,7.85,7.85,7.25,7.25,8466,0
2009-06-30,7.75,8,7.5,8,8763,0
2009-07-01,8,8.5,8,8,3961,0
2009-07-02,8,8,7.65,7.65,2750,0
2009-07-06,7.55,8,7.25,7.25,4065,0
2009-07-07,7.25,7.7,7.25,7.25,5180,0
2009-07-08,7.3,7.5,7,7,2650,0
2009-07-09,7,7.5,7,7.1,1315,0
2009-07-10,7,7.25,7,7.25,5261,0
2009-07-13,6.55,7,6.55,6.75,2155,0
2009-07-14,6.6,7.25,6.6,7,2896,0
2009-07-15,7,7.25,6.75,7,3474,0
2009-07-16,7,7.25,6.75,7,2448,0
2009-07-17,6.75,7.5,6.6,7,6272,0
2009-07-20,7.5,7.5,6.8,7.2,4655,0
2009-07-21,6.75,7.2,6.75,6.75,6632,0
2009-07-22,6.75,7.7,6.75,7.7,8993,0
2009-07-23,7.75,9.25,7.7,8.65,53468,0
2009-07-24,8.55,9.5,8.55,9.25,11830,0
2009-07-27,9.5,9.75,9,9,7854,0
2009-07-28,9,9,8.75,8.75,10173,0
2009-07-29,8.75,9.25,8.5,8.75,6754,0
2009-07-30,8.5,9.1,8.5,9,5870,0
2009-07-31,8.85,8.85,8.5,8.5,2833,0
2009-08-03,9.2,9.5,8.75,9.45,10320,0
2009-08-04,9.25,11.25,9.1,10.75,27522,0
2009-08-05,11,11.75,10.25,10.25,31119,0
2009-08-06,10.75,10.75,9.75,10,15128,0
2009-08-07,10,11.25,10,10.85,7877,0
2009-08-10,11.25,11.75,10.75,11.15,14841,0
2009-08-11,11.2,11.2,10.25,10.4,12238,0
2009-08-12,10,10.5,10,10.25,4414,0
2009-08-13,10.25,10.75,10,10.4,9147,0
2009-08-14,10.35,10.35,9.5,10.25,12659,0
2009-08-17,10,10,9.5,9.55,10791,0
2009-08-18,9.75,9.75,9.25,9.25,3910,0
2009-08-19,9,9.5,9,9.3,2588,0
2009-08-20,9.25,9.5,9,9.1,5469,0
2009-08-21,9.25,10,9.05,9.75,11148,0
2009-08-24,10,10.75,9.8,10.2,17163,0
2009-08-25,10.75,11.7,10,11.5,29970,0
2009-08-26,11.75,18.5,11.75,16.5,165274,0
2009-08-27,19.5,23.25,17,17.25,336900,0
2009-08-28,19.5,19.5,14.5,15,84177,0
2009-08-31,15.55,15.55,13.5,14,47629,0
2009-09-01,14,14.6,12.75,13.5,30494,0
2009-09-02,13.75,16,13.25,15.2,44065,0
2009-09-03,15.2,16.75,14,14.4,45969,0
2009-09-04,14.5,15,13.75,14.5,20257,0
2009-09-08,15.75,15.75,13.75,13.75,21219,0
2009-09-09,13.75,14,12.5,12.7,29824,0
2009-09-10,13.25,14.25,12.4,13.75,51751,0
2009-09-11,13.75,14.25,13,13,24306,0
2009-09-14,12.8,14.5,12.8,14.25,47297,0
2009-09-15,14.6,15.75,13.5,13.5,43534,0
2009-09-16,13.55,14.75,13.5,13.95,30374,0
2009-09-17,14.25,16.25,13.75,15,80228,0
2009-09-18,15,15,14,14,22265,0
2009-09-21,14.5,14.95,14,14.15,19471,0
2009-09-22,14,14.75,13.75,14,26855,0
2009-09-23,14.25,14.25,13.75,14,21966,0
2009-09-24,14.25,14.25,12.3,12.75,58211,0
2009-09-25,12.75,13,12.25,12.25,21651,0
2009-09-28,13.25,13.75,12,13,31037,0
2009-09-29,12.8,13.5,12.25,12.25,17586,0
2009-09-30,12.75,13,12,12.5,22816,0
2009-10-01,12.75,12.75,12.25,12.25,10812,0
2009-10-02,12.25,12.75,12.05,12.4,10095,0
2009-10-05,12.75,13.75,12.6,13.5,48307,0
2009-10-06,13.5,15.6,13.25,14.9,108574,0
2009-10-07,14.75,15.5,13.75,14.05,67130,0
2009-10-08,14.25,14.5,13.5,13.95,29748,0
2009-10-09,13.75,15.5,13.5,15,40348,0
2009-10-12,15.5,17.25,15,16,177772,0
2009-10-13,16.5,16.6,14.5,15.6,74723,0
2009-10-14,15.6,15.85,14.6,15,63151,0
2009-10-15,15,15,14.25,14.4,38396,0
2009-10-16,14.5,15.25,14.5,15.25,48017,0
2009-10-19,15.25,16.25,15,15.85,64650,0
2009-10-20,16.5,19,16,16.6,254442,0
2009-10-21,18.75,18.75,15,15.1,151363,0
2009-10-22,15,15,14.05,14.75,36830,0
2009-10-23,14.55,15,13.8,14,35200,0
2009-10-26,14,14.5,13,13.5,40953,0
2009-10-27,12.9,13.75,12.75,13.1,33427,0
2009-10-28,12.75,13.25,12.5,12.5,37092,0
2009-10-29,12.5,12.95,12,12.75,28746,0
2009-10-30,12.5,12.75,12,12,30343,0
2009-11-02,11.5,12.25,11.25,11.75,27886,0
2009-11-03,11.5,12.25,11.25,11.75,16660,0
2009-11-04,12.25,14.25,12.25,12.25,92342,0
2009-11-05,12.5,12.75,12,12,23676,0
2009-11-06,12.5,12.5,12,12.25,8932,0
2009-11-09,12,12.75,11.8,12.5,22431,0
2009-11-10,12.25,12.5,11.8,12.1,16227,0
2009-11-11,12.75,13.35,12.3,13,34498,0
2009-11-12,13.1,13.25,12.75,13.25,14689,0
2009-11-13,13.5,13.85,13,13.1,18728,0
2009-11-16,13.25,13.5,12.5,13.25,20287,0
2009-11-17,13,13.25,12.6,12.8,13217,0
2009-11-18,12.75,13,12.05,12.5,12470,0
2009-11-19,12.5,12.5,12,12,12109,0
2009-11-20,12,12.2,11.65,12.05,8095,0
2009-11-23,12,12.2,11.75,11.9,4214,0
2009-11-24,11.75,11.85,11.5,11.65,7249,0
2009-11-25,11.75,12.2,11.75,12.05,5298,0
2009-11-27,12,12,11.5,11.9,2299,0
2009-11-30,12.25,12.4,11.5,12.4,8634,0
2009-12-01,12.5,12.5,11.6,12,12144,0
2009-12-02,11.75,12,11.5,11.75,10671,0
2009-12-03,12,12,11.55,11.9,7441,0
2009-12-04,11.55,11.9,11.5,11.5,11571,0
2009-12-07,11.55,12.25,11.55,11.65,11885,0
2009-12-08,11.5,11.9,11.5,11.5,8447,0
2009-12-09,11.55,12,11.55,11.7,8838,0
2009-12-10,11.55,11.75,10.75,11.05,18595,0
2009-12-11,11.05,11.5,10.05,10.25,23069,0
2009-12-14,10.25,11.25,10,10,19182,0
2009-12-15,10,10.8,10,10.6,13536,0
2009-12-16,10.25,10.5,9.75,9.8,20147,0
2009-12-17,10,10.75,9.5,10.75,43617,0
2009-12-18,10.25,10.5,9.55,9.55,21707,0
2009-12-21,9.75,10,9.1,9.5,50172,0
2009-12-22,9.4,9.5,9.05,9.45,33778,0
2009-12-23,8.25,9.2,8.1,8.65,65834,0
2009-12-24,8.25,9,8.25,8.75,26075,0
2009-12-28,8.75,10.45,8.65,10.25,63794,0
2009-12-29,10,10.4,9.55,9.8,13912,0
2009-12-30,9.75,10.25,9.65,10.25,11842,0
2009-12-31,10,10.25,9.65,10.25,22138,0
2010-01-04,10.25,11.25,10,10.75,16329,0
2010-01-05,11.75,13.4,10.75,13,65578,0
2010-01-06,12.7,14.75,12.5,14.5,90520,0
2010-01-07,14.5,14.5,13,13.5,25400,0
2010-01-08,12.5,13.5,12.5,13.25,15602,0
2010-01-11,13.75,14.15,13.35,13.9,20696,0
2010-01-12,13.9,14,13.5,13.5,16594,0
2010-01-13,13.75,14.5,13.05,13.5,20268,0
2010-01-14,13.75,15.95,13.5,15,59005,0
2010-01-15,15,16.25,14,15.65,50846,0
2010-01-19,16,16.75,15.5,15.95,53567,0
2010-01-20,16.5,16.5,15,15.05,16062,0
2010-01-21,15.05,15.75,14.5,15,39682,0
2010-01-22,14.75,15.25,14.5,15.2,15885,0
2010-01-25,14.75,15.75,14.75,14.75,12038,0
2010-01-26,14.75,15.45,14.25,14.75,20120,0
2010-01-27,14.5,15.75,14.5,14.75,23889,0
2010-01-28,14.5,14.5,12.6,13,65636,0
2010-01-29,13.75,13.75,13,13.2,8171,0
2010-02-01,13.25,13.5,12.5,12.5,12664,0
2010-02-02,12.5,12.75,12.1,12.25,21766,0
2010-02-03,12.5,13.25,12.25,12.9,9426,0
2010-02-04,13,13.25,12.1,13.25,12517,0
2010-02-05,12.3,13.35,12.25,12.5,13296,0
2010-02-08,12.4,12.5,11.4,11.75,14481,0
2010-02-09,12.5,12.5,11.25,11.65,9014,0
2010-02-10,11.75,12,11.25,11.75,4578,0
2010-02-11,11.25,11.9,11.25,11.8,6556,0
2010-02-12,12,12,11.65,11.65,3302,0
2010-02-16,11.5,13.1,11.3,12.75,18045,0
2010-02-17,12.75,13,12.5,13,12781,0
2010-02-18,12.25,13.25,12.25,13.1,8353,0
2010-02-19,12.5,13,12.5,13,5280,0
2010-02-22,12.75,14,12.75,14,21112,0
2010-02-23,14.2,14.4,13.25,14.25,19066,0
2010-02-24,13.75,14.25,13.25,13.55,5254,0
2010-02-25,13.25,13.75,12.75,12.85,8685,0
2010-02-26,12.5,13.2,12.5,12.9,4006,0
2010-03-01,12.75,13.25,12.5,12.75,9834,0
2010-03-02,12.55,13.25,12.5,12.95,8785,0
2010-03-03,13.25,13.25,12.6,13,11499,0
2010-03-04,12.75,13,11.25,12.5,23760,0
2010-03-05,12.25,12.5,11.9,12.05,15666,0
2010-03-08,11.25,11.75,10.75,11,31327,0
2010-03-09,10.75,11.5,10.4,11.45,26696,0
2010-03-10,10.75,11.45,10.75,11.45,11744,0
2010-03-11,11.05,11.65,11.05,11.6,10008,0
2010-03-12,11.05,13.45,11.05,12.6,16315,0
2010-03-15,12.45,12.45,12,12.25,3952,0
2010-03-16,12.4,12.4,11.8,12,7472,0
2010-03-17,12,12.2,12,12.1,9631,0
2010-03-18,11.9,12,11.75,11.85,4168,0
2010-03-19,11.8,12.2,11.6,12.2,11016,0
2010-03-22,11.7,12.05,11.6,11.6,9871,0
2010-03-23,11.55,11.95,11.4,11.85,11093,0
2010-03-24,11.8,12.1,11.5,11.75,8488,0
2010-03-25,11.75,11.95,11.7,11.7,10352,0
2010-03-26,11.8,11.8,11.35,11.5,19762,0
2010-03-29,11.35,11.55,11.05,11.4,18499,0
2010-03-30,11.25,12.95,11.2,12.05,51074,0
2010-03-31,12.25,13.95,12.25,13.75,49286,0
2010-04-01,13.85,14.35,13.6,13.65,23719,0
2010-04-05,14,14.25,13.6,13.75,7693,0
2010-04-06,13.75,14.5,13.75,13.75,4703,0
2010-04-07,13.75,14.25,13.55,13.55,7932,0
2010-04-08,13.95,13.95,13.7,13.9,3998,0
2010-04-09,10,14.25,9.5,13.8,10644,0
2010-04-12,13.8,14.5,13.8,14.4,14451,0
2010-04-13,14.25,14.75,14.05,14.45,10525,0
2010-04-14,14.45,14.45,14.25,14.4,8386,0
2010-04-15,14.45,14.95,14.4,14.5,10476,0
2010-04-16,14.55,14.55,14,14.25,7868,0
2010-04-19,14.1,14.2,13.65,13.8,6218,0
2010-04-20,13.8,13.85,13.65,13.75,10221,0
2010-04-21,13.7,14.2,13.65,13.85,4688,0
2010-04-22,13.75,14,13.75,13.85,3639,0
2010-04-23,13.65,13.95,13.65,13.8,8418,0
2010-04-26,13.75,14,13.75,14,2792,0
2010-04-27,13.8,14.4,13.75,13.95,22533,0
2010-04-28,13.8,14.2,13,13,7694,0
2010-04-29,13,13.05,11.15,11.75,62236,0
2010-04-30,11.75,11.75,10.15,10.6,49588,0
2010-05-03,10.5,10.95,10.35,10.85,20415,0
2010-05-04,10.65,10.8,10.4,10.65,14880,0
2010-05-05,10.65,10.65,10.35,10.4,6971,0
2010-05-06,10.4,10.5,9.35,9.75,16767,0
2010-05-07,9.6,9.8,7.4,8.5,50306,0
2010-05-10,8.6,9.4,8.5,8.85,23230,0
2010-05-11,8.85,8.9,8.6,8.6,18928,0
2010-05-12,8.6,9.45,8.6,9.45,11663,0
2010-05-13,9.55,9.7,9.25,9.35,11433,0
2010-05-14,9.55,9.55,8.75,8.75,13689,0
2010-05-17,8.85,9.1,8.7,8.75,21657,0
2010-05-18,8.7,8.8,8.6,8.65,7231,0
2010-05-19,8.6,8.75,8.35,8.45,8148,0
2010-05-20,8.5,8.5,8.1,8.1,12522,0
2010-05-21,8.15,8.25,8,8,4554,0
2010-05-24,8,8.15,7.75,7.75,6511,0
2010-05-25,7.6,7.9,7.6,7.65,10899,0
2010-05-26,7.9,8.1,7.75,7.75,10397,0
2010-05-27,7.85,8,7.75,7.9,7083,0
2010-05-28,8.05,8.25,7.85,8.15,4173,0
2010-06-01,7.95,8.2,7.8,8.2,3090,0
2010-06-02,8.15,9.35,7.85,8.7,16525,0
2010-06-03,8.6,8.6,7.8,8,36055,0
2010-06-04,7.8,8.15,7.8,8,5800,0
2010-06-07,8.1,8.2,7.25,7.7,22179,0
2010-06-08,7.55,7.85,7.55,7.8,9937,0
2010-06-09,7.8,7.85,7.35,7.35,6925,0
2010-06-10,7.3,7.55,7.3,7.5,8643,0
2010-06-11,7.35,7.6,7.35,7.6,2814,0
2010-06-14,7.6,7.7,7.45,7.45,6156,0
2010-06-15,7.55,7.55,7.35,7.35,11380,0
2010-06-16,7.35,7.95,7.35,7.85,13825,0
2010-06-17,8.05,8.4,7.8,7.9,12772,0
2010-06-18,7.95,8.05,7.5,7.7,10634,0
2010-06-21,7.65,7.95,7.65,7.8,10042,0
2010-06-22,7.65,7.8,7.65,7.7,1689,0
2010-06-23,7.6,7.6,7.4,7.55,1093,0
2010-06-24,7.45,7.85,7.35,7.85,5935,0
2010-06-25,7.7,8.55,7.65,8.15,25820,0
2010-06-28,8,8,7.7,7.75,11860,0
2010-06-29,7.75,7.9,7.35,7.4,9332,0
2010-06-30,7.3,7.45,6.9,7.45,13781,0
2010-07-01,7.4,7.45,7.05,7.2,3668,0
2010-07-02,7.2,7.9,7.15,7.45,5460,0
2010-07-06,7.4,7.6,6.75,6.75,13175,0
2010-07-07,6.8,7,6.8,6.9,2836,0
2010-07-08,7,7,6.8,6.85,3391,0
2010-07-09,6.85,7,6.8,7,5463,0
2010-07-12,6.9,7.25,6.9,7.2,4265,0
2010-07-13,7.2,7.35,6.75,7.25,8646,0
2010-07-14,7.05,7.4,6.95,7.3,11128,0
2010-07-15,7.25,7.25,6.85,7,4029,0
2010-07-16,6.95,7.1,6.8,7.1,4106,0
2010-07-19,6.95,7.15,6.95,7.15,6087,0
2010-07-20,6.75,7.2,6.75,7.2,6579,0
2010-07-21,7,7.25,6.85,7,6230,0
2010-07-22,7.3,7.95,6.95,7.85,24111,0
2010-07-23,7.85,7.9,7.35,7.9,9197,0
2010-07-26,7.75,7.75,7.45,7.6,10812,0
2010-07-27,7.55,7.8,7.5,7.55,8558,0
2010-07-28,7.45,7.5,7.3,7.3,8347,0
2010-07-29,7.3,7.35,7.05,7.25,9321,0
2010-07-30,7.1,7.15,7,7.1,6141,0
2010-08-02,7.1,7.25,6.9,6.9,7162,0
2010-08-03,7,7.2,6.9,7,9446,0
2010-08-04,7,7.15,6.9,6.9,10253,0
2010-08-05,7,7,6.9,7,4574,0
2010-08-06,6.95,7,6.9,6.95,8321,0
2010-08-09,6.85,6.95,6.85,6.95,9595,0
2010-08-10,6.8,6.85,6.75,6.8,11701,0
2010-08-11,6.8,6.85,6.7,6.8,6161,0
2010-08-12,6.8,6.85,6.75,6.8,4949,0
2010-08-13,6.8,7.15,6.75,7.15,8486,0
2010-08-16,7.05,7.2,6.8,6.85,9262,0
2010-08-17,6.95,7,6.75,6.9,9322,0
2010-08-18,6.9,6.9,6.8,6.85,2073,0
2010-08-19,6.9,6.9,6.85,6.85,2284,0
2010-08-20,6.8,6.8,6.7,6.7,8614,0
2010-08-23,6.8,6.8,6.6,6.65,7613,0
2010-08-24,6.4,6.65,6.3,6.45,3682,0
2010-08-25,6.45,6.55,6,6,18006,0
2010-08-26,6.1,6.25,5.95,5.95,6593,0
2010-08-27,5.9,6.2,5.8,6.2,10177,0
2010-08-30,6.1,6.1,5.9,5.95,6938,0
2010-08-31,5.85,5.9,5.65,5.85,10032,0
2010-09-01,5.8,6.15,5.8,6.15,2489,0
2010-09-02,6,6.75,6,6.5,22032,0
2010-09-03,6.6,6.8,6.5,6.5,7259,0
2010-09-07,6.8,7.4,6.6,7.25,23465,0
2010-09-08,7.4,8.05,7.3,7.85,30433,0
2010-09-09,8.3,8.3,7.75,7.9,13084,0
2010-09-10,7.9,8.05,7.75,7.8,6442,0
2010-09-13,7.7,8.2,7.6,8.2,9532,0
2010-09-14,8.05,8.35,8,8.25,11840,0
2010-09-15,8.35,8.35,8.2,8.2,5660,0
2010-09-16,8.2,9,8.2,9,41183,0
2010-09-17,9.15,9.15,8.6,8.7,4791,0
2010-09-20,8.65,9,8.35,8.95,14600,0
2010-09-21,9,9.75,9,9.5,25161,0
2010-09-22,9.75,9.8,9.45,9.65,26434,0
2010-09-23,9.5,9.7,9.45,9.6,12569,0
2010-09-24,9.3,9.55,9.1,9.1,16730,0
2010-09-27,9.1,9.6,9.1,9.4,5145,0
2010-09-28,9.5,9.8,9.45,9.75,12387,0
2010-09-29,9.6,10.5,9.6,10.35,30962,0
2010-09-30,10.35,10.4,10,10.3,6770,0
2010-10-01,10.25,10.5,10.25,10.4,8302,0
2010-10-04,10.2,10.4,10,10.05,12498,0
2010-10-05,10.25,10.35,9.5,9.9,66499,0
2010-10-06,9.9,10.1,9.9,9.9,7159,0
2010-10-07,10,10.1,9.95,10.05,8440,0
2010-10-08,10.2,10.2,9.9,10,26865,0
2010-10-11,10.15,10.2,10.1,10.2,9020,0
2010-10-12,10.15,10.25,10.05,10.2,5863,0
2010-10-13,10.2,10.35,10.1,10.15,11475,0
2010-10-14,10.1,10.15,9.9,9.95,13077,0
2010-10-15,10.1,10.15,9.75,9.85,15214,0
2010-10-18,9.85,10.25,9.4,9.65,29365,0
2010-10-19,9.65,9.8,9.4,9.45,19598,0
2010-10-20,9.45,9.75,9.4,9.45,12351,0
2010-10-21,9.65,9.85,9.35,9.6,65047,0
2010-10-22,9.75,10.05,9.6,10.05,11682,0
2010-10-25,10.15,13,10.15,12.3,161000,0
2010-10-26,12.45,14,12.2,13.25,173149,0
2010-10-27,13.4,13.4,12.65,12.7,33415,0
2010-10-28,12.95,13.45,12.55,12.8,31604,0
2010-10-29,13,13.35,12.25,12.4,45071,0
2010-11-01,12.7,13,12.4,13,15534,0
2010-11-02,12.6,13,12.6,13,12032,0
2010-11-03,12.9,13.05,12.3,12.35,21013,0
2010-11-04,12.35,12.8,12,12.8,26013,0
2010-11-05,12.8,14,12.8,14,49129,0
2010-11-08,14.15,16.2,13.55,15.5,114297,0
2010-11-09,15.4,15.7,12.55,13.9,91476,0
2010-11-10,14.1,14.35,13.25,14.35,25162,0
2010-11-11,13.85,14.35,13.8,14.2,13484,0
2010-11-12,14.35,14.35,13.4,13.65,13541,0
2010-11-15,13.85,13.85,13.35,13.55,19774,0
2010-11-16,13.35,13.45,12.5,12.9,29900,0
2010-11-17,13.25,13.25,12.9,12.9,6280,0
2010-11-18,13,13.3,12.9,13.15,16329,0
2010-11-19,13,13.35,13,13.35,19576,0
2010-11-22,13.1,13.15,12.95,13,13102,0
2010-11-23,13.05,13.6,13,13.25,17141,0
2010-11-24,13.35,13.6,13.1,13.3,7053,0
2010-11-26,13.1,13.65,13.1,13.4,7462,0
2010-11-29,13.5,13.6,13,13.05,11631,0
2010-11-30,13.2,13.45,13.1,13.2,12692,0
2010-12-01,13.55,13.6,13,13,13146,0
2010-12-02,13.05,13.25,13,13.1,5138,0
2010-12-03,13.25,13.25,13,13.1,10766,0
2010-12-06,13,13.95,13,13.75,24288,0
2010-12-07,13.65,14,13.4,13.4,8355,0
2010-12-08,13.5,13.6,13.25,13.35,6559,0
2010-12-09,13.25,13.35,13,13.05,8865,0
2010-12-10,13.15,14.2,13.1,13.55,22066,0
2010-12-13,13.45,13.7,13.25,13.7,16254,0
2010-12-14,13.6,13.6,13,13.45,16798,0
2010-12-15,13.5,13.55,13.3,13.4,13464,0
2010-12-16,13.4,13.6,13.35,13.5,12382,0
2010-12-17,13.5,13.65,13.35,13.6,11394,0
2010-12-20,13.65,13.65,13.35,13.4,10702,0
2010-12-21,13.4,13.6,13.35,13.45,7769,0
2010-12-22,13.35,14.15,13.35,13.95,21062,0
2010-12-23,13.9,14.1,13.5,13.55,8084,0
2010-12-27,13.55,13.75,13.3,13.3,7457,0
2010-12-28,13.25,13.5,13.05,13.3,19961,0
2010-12-29,13.3,13.7,13.25,13.65,16029,0
2010-12-30,13.55,13.65,13.35,13.4,12205,0
2010-12-31,13.35,13.75,13.35,13.35,11118,0
2011-01-03,13.4,13.65,13.35,13.35,11309,0
2011-01-04,13.85,14,13.3,13.4,44003,0
2011-01-05,13.4,14.2,13.4,14.2,35127,0
2011-01-06,14.2,15.9,14.05,15.15,141346,0
2011-01-07,14.05,14.05,11.5,12.85,168080,0
2011-01-10,12.25,12.9,12.25,12.85,61163,0
2011-01-11,12.8,13.15,12.75,12.95,45260,0
2011-01-12,12.9,13.2,12.75,13.2,29254,0
2011-01-13,13,13.2,12.75,13.2,17972,0
2011-01-14,13.1,13.75,12.95,13.5,24396,0
2011-01-18,13.45,13.55,13.1,13.55,12389,0
2011-01-19,13.25,13.3,12.9,12.9,12962,0
2011-01-20,12.8,12.8,12.75,12.75,8471,0
2011-01-21,12.9,13,12.65,12.65,7087,0
2011-01-24,12.5,12.5,11.85,12.3,27333,0
2011-01-25,12.1,12.3,12,12.25,11364,0
2011-01-26,12.25,12.45,12.25,12.45,17426,0
2011-01-27,11.8,12.45,11.75,12.4,21365,0
2011-01-28,12.4,12.45,12.35,12.4,18732,0
2011-01-31,12.45,12.55,12.35,12.45,18538,0
2011-02-01,12.45,12.5,12.45,12.5,25968,0
2011-02-02,12.45,12.75,12.45,12.45,13869,0
2011-02-03,12.45,12.5,12.4,12.4,18606,0
2011-02-04,12.4,13.3,12.4,12.85,49780,0
2011-02-07,12.95,12.95,12.55,12.6,20268,0
2011-02-08,12.7,12.95,12.65,12.8,16549,0
2011-02-09,12.8,13,12.6,12.65,12615,0
2011-02-10,12.6,13,12.6,13,18481,0
2011-02-11,12.75,12.85,12.5,12.65,20574,0
2011-02-14,12.55,12.75,12.35,12.5,12816,0
2011-02-15,12.45,12.75,12.05,12.35,12254,0
2011-02-16,12.35,12.55,12.3,12.55,6694,0
2011-02-18,12.55,12.6,12.4,12.45,9237,0
2011-02-22,12.4,12.4,11.4,11.6,70854,0
2011-02-23,11.5,11.75,11.4,11.6,14280,0
2011-02-24,11.55,11.55,11.3,11.5,15035,0
2011-02-25,11.55,11.9,11.5,11.85,8757,0
2011-02-28,11.85,11.95,11.5,11.55,6805,0
2011-03-01,11.5,11.9,11.25,11.75,16741,0
2011-03-02,11.55,11.7,11.45,11.7,8542,0
2011-03-03,11.65,12.2,11.4,11.85,16333,0
2011-03-04,11.65,11.95,11.5,11.85,4910,0
2011-03-07,12.15,12.35,11.7,11.85,8956,0
2011-03-08,11.75,11.8,11.45,11.45,14115,0
2011-03-09,11.55,11.7,11.4,11.6,10637,0
2011-03-10,11.4,11.65,11.3,11.45,10513,0
2011-03-11,11.45,12.15,11.45,12,24072,0
2011-03-14,11.9,11.9,11.55,11.75,8750,0
2011-03-15,11.45,11.6,11.4,11.45,13250,0
2011-03-16,11.5,11.55,11,11,13401,0
2011-03-17,11,11.55,11,11.05,25377,0
2011-03-18,11.2,11.3,11.05,11.3,8817,0
2011-03-21,11.5,11.5,11.1,11.45,7760,0
2011-03-22,11.45,11.7,11,11.05,25164,0
2011-03-23,11.25,11.5,11.15,11.5,5293,0
2011-03-24,11.5,11.8,11.25,11.5,8314,0
2011-03-25,11.5,11.5,11.35,11.4,6009,0
2011-03-28,11.4,11.45,11.2,11.3,5690,0
2011-03-29,11.5,11.7,11.35,11.55,14882,0
2011-03-30,11.5,11.7,11.15,11.25,8836,0
2011-03-31,11.3,11.65,11.2,11.5,16862,0
2011-04-01,11.6,12.5,10.7,12.05,38651,0
2011-04-04,12.55,13.9,11.95,13.25,56144,0
2011-04-05,13.75,13.8,12.85,13.5,36213,0
2011-04-06,13.65,13.75,12.9,13.4,12283,0
2011-04-07,13.35,13.75,13.05,13.3,10657,0
2011-04-08,13.15,13.4,13.05,13.15,7493,0
2011-04-11,13.25,13.5,12.9,13.45,9627,0
2011-04-12,13.45,13.45,12.65,12.8,4587,0
2011-04-13,12.8,12.85,11.95,11.95,20676,0
2011-04-14,12.2,12.35,11.55,11.9,9295,0
2011-04-15,11.8,12.5,11.8,11.85,9889,0
2011-04-18,11.8,12.1,11.8,12.05,3510,0
2011-04-19,12.3,12.3,11.9,11.95,10589,0
2011-04-20,12.25,12.75,12,12.55,29108,0
2011-04-21,11.9,12.35,11,11.8,60131,0
2011-04-25,11.65,11.75,11.25,11.7,32141,0
2011-04-26,11.75,12.75,11.75,12.3,61096,0
2011-04-27,12.5,14.35,12.5,13.6,103145,0
2011-04-28,13.35,13.75,13.25,13.55,28102,0
2011-04-29,13.7,13.75,13.45,13.45,24204,0
2011-05-02,13.7,13.7,13,13.15,12760,0
2011-05-03,13.2,13.2,12.45,12.75,13175,0
2011-05-04,12.55,12.65,12.1,12.4,12969,0
2011-05-05,12.15,12.5,11.9,12.15,12867,0
2011-05-06,12.45,12.45,12.15,12.3,3807,0
2011-05-09,12.3,12.3,12,12.1,5114,0
2011-05-10,12.35,12.5,12.1,12.45,12501,0
2011-05-11,12.45,12.6,12.2,12.45,6563,0
2011-05-12,12.25,12.75,12.2,12.75,8367,0
2011-05-13,12.6,12.75,12.45,12.5,3772,0
2011-05-16,12.3,12.45,11.65,11.7,14570,0
2011-05-17,11.65,11.75,10.9,11.25,21316,0
2011-05-18,11.4,11.7,11.4,11.6,14975,0
2011-05-19,11.55,11.65,11.55,11.6,1280,0
2011-05-20,11.65,11.75,11.5,11.65,3352,0
2011-05-23,11.55,11.55,11.45,11.5,3544,0
2011-05-24,11.5,11.5,11.3,11.5,10832,0
2011-05-25,11.35,11.5,11.1,11.2,7704,0
2011-05-26,11.05,11.4,11,11.15,9905,0
2011-05-27,11.15,11.65,11.15,11.35,8367,0
2011-05-31,11.3,11.65,11.3,11.35,11492,0
2011-06-01,11.25,11.45,11.2,11.3,8621,0
2011-06-02,11.4,11.5,11.25,11.35,5821,0
2011-06-03,11.1,11.4,11,11.25,3127,0
2011-06-06,11.25,11.55,11.15,11.3,10129,0
2011-06-07,11.15,11.5,11.15,11.15,15382,0
2011-06-08,11.3,11.75,10.8,11.05,12474,0
2011-06-09,10.9,11.65,10.9,11.5,7725,0
2011-06-10,11.5,11.5,10.75,11.2,10101,0
2011-06-13,10.95,11.4,10.3,11,34258,0
2011-06-14,11.05,11.5,10.95,11.4,15253,0
2011-06-15,11.45,11.5,10.75,10.85,5651,0
2011-06-16,10.9,11,10.9,11,1580,0
2011-06-17,11,11.25,11,11.15,4889,0
2011-06-20,11.05,11.25,10.65,11.25,8774,0
2011-06-21,11.25,11.3,10.75,11.25,6039,0
2011-06-22,11.1,11.2,10.9,11.1,5292,0
2011-06-23,10.75,11.3,10.75,11.3,4294,0
2011-06-24,11.4,11.55,11,11.4,10283,0
2011-06-27,11.25,11.4,11.25,11.3,2851,0
2011-06-28,11.6,12.05,11.5,12,17214,0
2011-06-29,11.85,11.9,11.8,11.85,2143,0
2011-06-30,12.05,12.05,11.8,11.95,5911,0
2011-07-01,12.05,12.2,11.75,12,8702,0
2011-07-05,11.85,12,11.5,11.65,6610,0
2011-07-06,11.85,12.3,11.85,12.3,14876,0
2011-07-07,10.3,12.5,10.3,12.25,18690,0
2011-07-08,11.8,12.05,11.6,12.05,2044,0
2011-07-11,11.7,12.05,11.15,11.45,46337,0
2011-07-12,11.5,11.75,11.4,11.45,9185,0
2011-07-13,11.7,11.75,11.35,11.4,8148,0
2011-07-14,11.5,11.8,11.3,11.65,8138,0
2011-07-15,11.75,12.2,11.7,11.95,5889,0
2011-07-18,11.9,11.9,11.4,11.7,2204,0
2011-07-19,11.75,11.95,11.7,11.9,2358,0
2011-07-20,11.65,12.2,11.05,11.05,20885,0
2011-07-21,10.95,11.5,8.85,10.75,65848,0
2011-07-22,10.55,10.75,10.3,10.65,12680,0
2011-07-25,10.3,10.6,10.25,10.55,24270,0
2011-07-26,10.75,10.75,10.4,10.65,17407,0
2011-07-27,10.65,10.75,10.4,10.65,29923,0
2011-07-28,10.55,10.75,10.5,10.65,10742,0
2011-07-29,10.55,10.7,10,10.15,14732,0
2011-08-01,10.3,10.5,10,10.2,7271,0
2011-08-02,10.15,10.15,9.5,9.6,18085,0
2011-08-03,9.75,9.8,9.15,9.6,9195,0
2011-08-04,9.45,9.55,9.05,9.15,16228,0
2011-08-05,9.15,9.15,7.35,8.15,27738,0
2011-08-08,8.85,8.85,5.8,6.5,55015,0
2011-08-09,6.45,7.6,6.45,7.5,30961,0
2011-08-10,7.25,8,6.9,7.6,24674,0
2011-08-11,7.8,8.3,7.5,8.15,5654,0
2011-08-12,8.45,9.15,8.2,8.65,22689,0
2011-08-15,8.5,9.25,8.5,9.15,11903,0
2011-08-16,9,9.25,8.35,8.4,16007,0
2011-08-17,8.55,8.6,8.15,8.25,16912,0
2011-08-18,8,8,7.3,7.55,13153,0
2011-08-19,7.25,7.9,7.1,7.6,5827,0
2011-08-22,7.7,7.8,7,7,11041,0
2011-08-23,7.3,7.3,7,7,12469,0
2011-08-24,7,7.35,7,7.1,3572,0
2011-08-25,7.15,7.5,6.4,6.65,31138,0
2011-08-26,6.7,6.75,6.05,6.2,55319,0
2011-08-29,6.25,7.2,6.25,6.75,15840,0
2011-08-30,6.75,7.45,6.55,7.35,8049,0
2011-08-31,7.4,8.1,7.335,8,14033,0
2011-09-01,7.7,7.75,7.4,7.55,5720,0
2011-09-02,7.15,7.4,7,7,8132,0
2011-09-06,7,7.05,6.45,6.55,11805,0
2011-09-07,6.75,7.35,6.65,6.65,8738,0
2011-09-08,6.7,6.75,6.5,6.5,10600,0
2011-09-09,6.45,6.6,6.25,6.35,9285,0
2011-09-12,6.35,6.55,6.3,6.45,1603,0
2011-09-13,6.55,6.7,6.4,6.6,8293,0
2011-09-14,6.55,6.95,6.5,6.75,9327,0
2011-09-15,6.9,7.1,6.35,7,11612,0
2011-09-16,7.15,7.5,6.85,7.25,11967,0
2011-09-19,6.9,7.05,6.65,6.9,3676,0
2011-09-20,6.9,7.1,6.6,6.65,7211,0
2011-09-21,6.65,6.95,6.65,6.8,2154,0
2011-09-22,6.65,6.75,6.3,6.4,10264,0
2011-09-23,6.4,6.5,6.25,6.35,3310,0
2011-09-26,6.5,6.5,6.35,6.45,2784,0
2011-09-27,6.5,6.75,6.35,6.4,5564,0
2011-09-28,6.4,6.4,6.15,6.35,7181,0
2011-09-29,6.35,6.35,5.95,6.15,19817,0
2011-09-30,6.1,6.251,5.75,5.9,17239,0
2011-10-03,5.8,5.85,4.25,4.7,49657,0
2011-10-04,4.25,5.15,4.25,4.8,15617,0
2011-10-05,5.15,5.95,4.9,5.5,12707,0
2011-10-06,6.1,6.1,5.45,5.75,11068,0
2011-10-07,5.85,5.85,5.4,5.6,3651,0
2011-10-10,5.7,5.8,5.5,5.7,5092,0
2011-10-11,5.8,5.8,5.25,5.5,12166,0
2011-10-12,5.5,5.9,5,5.25,25996,0
2011-10-13,5.35,5.6,5.05,5.05,24561,0
2011-10-14,5.2,5.3,4.85,4.95,17258,0
2011-10-17,5.2,5.25,4.75,4.85,9282,0
2011-10-18,4.75,5.5,4.65,4.75,14737,0
2011-10-19,4.8,5.5,4.1,4.45,26522,0
2011-10-20,4.5,4.5,4.25,4.3,20885,0
2011-10-21,4.8,4.85,4.1,4.25,43736,0
2011-10-24,4.3,4.35,4.05,4.1,18950,0
2011-10-25,4.25,4.25,4,4.05,17019,0
2011-10-26,4.35,4.4,3.95,4,21206,0
2011-10-27,4.3,4.4,4.1,4.4,39934,0
2011-10-28,4.4,4.85,4.25,4.75,70244,0
2011-10-31,4.8,4.85,4.55,4.65,11572,0
2011-11-01,4.5,4.7,4.35,4.5,14326,0
2011-11-02,4.6,4.6,4.4,4.5,7886,0
2011-11-03,4.4,4.65,4.4,4.6,24505,0
2011-11-04,4.6,4.65,4.4085,4.45,18484,0
2011-11-07,4.5,4.55,4.35,4.45,11416,0
2011-11-08,4.7,4.85,4.5,4.75,41877,0
2011-11-09,4.65,4.95,4.4,4.75,20371,0
2011-11-10,4.75,4.95,4.55,4.75,5054,0
2011-11-11,4.7,5.05,4.7,4.85,22032,0
2011-11-14,4.9,4.95,4.7,4.9,10958,0
2011-11-15,4.75,5,4.75,4.85,13015,0
2011-11-16,4.75,5,4.75,4.85,5620,0
2011-11-17,4.75,4.85,4.6,4.85,8177,0
2011-11-18,4.45,4.8,4.45,4.55,28863,0
2011-11-21,4.3,4.95,4.3,4.7,48025,0
2011-11-22,4.85,4.85,4.55,4.65,8317,0
2011-11-23,4.55,4.9,4.55,4.65,15924,0
2011-11-25,4.75,4.75,4.7,4.75,14880,0
2011-11-28,4.75,5.05,4.7,4.9,34885,0
2011-11-29,4.9,5.05,4.55,4.75,11675,0
2011-11-30,4.8,4.8,4.45,4.45,20076,0
2011-12-01,4.65,4.7,4.4,4.45,20111,0
2011-12-02,4.4,4.6,4.3,4.45,28034,0
2011-12-05,4.3,4.5,4.3,4.35,20227,0
2011-12-06,4.25,4.4,4.1,4.372,21404,0
2011-12-07,4.4,4.5,4.15,4.25,3755,0
2011-12-08,4.4,4.4,4,4.025,15678,0
2011-12-09,4,4.35,4,4.15,10100,0
2011-12-12,4.45,4.5,4.1,4.45,8656,0
2011-12-13,4.45,4.45,4.25,4.3,2429,0
2011-12-14,4.25,4.3,4.1,4.3,6047,0
2011-12-15,4.2,4.35,4.2,4.25,5024,0
2011-12-16,4.25,4.349,4.25,4.25,3098,0
2011-12-19,4.25,4.3,4.15,4.3,6946,0
2011-12-20,4.3,4.35,4.25,4.3,9565,0
2011-12-21,4.2,4.45,4.15,4.3,6360,0
2011-12-22,4.35,4.5,4.35,4.35,18010,0
2011-12-23,4.5,4.55,4.4,4.41,10367,0
2011-12-27,4.45,4.5,4.355,4.449,10157,0
2011-12-28,4.4,4.5,4.2815,4.3015,9692,0
2011-12-29,4.45,4.45,4.2,4.256,7630,0
2011-12-30,4.25,4.45,4.2,4.45,15012,0
2012-01-03,4.5,4.5,4.2605,4.2605,911,0
2012-01-04,4.3,4.5,4.25,4.35,4761,0
2012-01-05,4.2585,4.65,4.2585,4.575,5145,0
2012-01-06,4.7,4.75,4.5,4.5,10811,0
2012-01-09,4.45,4.8,4.325,4.3755,8735,0
2012-01-10,4.5,4.5,4.2605,4.5,17914,0
2012-01-11,4.5,4.5,4.365,4.4,6062,0
2012-01-12,4.25,4.498,4.25,4.4975,16174,0
2012-01-13,4.35,4.55,4.3,4.3,7891,0
2012-01-17,4.35,4.7,4.257,4.45,6299,0
2012-01-18,4.5,4.6,4.314,4.55,11684,0
2012-01-19,4.5,4.7,4.5,4.5,2991,0
2012-01-20,4.5,4.9,4.5,4.8735,36880,0
2012-01-23,4.9,5.45,4.9,5.3,43663,0
2012-01-24,5.2,5.2,5,5.15,11680,0
2012-01-25,5.2,5.2,4.95,5.1,16958,0
2012-01-26,5.1,6.85,5.1,6.6,120961,0
2012-01-27,7.6,7.6,6.3,6.5,68051,0
2012-01-30,6.65,7.25,6.4,7,37461,0
2012-01-31,7,7,6.5,6.5,10295,0
2012-02-01,6.5,7,6.5,6.8,16058,0
2012-02-02,6.8,7,6.75,7,15588,0
2012-02-03,7,7,6.8,6.85,12609,0
2012-02-06,6.75,6.95,6.75,6.8,3311,0
2012-02-07,6.9,6.9,6.65,6.653,5184,0
2012-02-08,6.7,6.8,6.65,6.75,5728,0
2012-02-09,6.7,7.25,6.7,7.15,49092,0
2012-02-10,7,7.1,6.65,6.8,18376,0
2012-02-13,7.0495,7.0495,6.8,6.85,9376,0
2012-02-14,6.7,6.8,6.25,6.45,22431,0
2012-02-15,6.6,6.8,6.55,6.65,4863,0
2012-02-16,6.5,6.8,6.45,6.45,9437,0
2012-02-17,6.35,6.45,6.2,6.2,13359,0
2012-02-21,6.2,6.255,5.55,5.75,29266,0
2012-02-22,5.55,5.95,5.4,5.95,21343,0
2012-02-23,5.95,6.2,5.95,6.2,6339,0
2012-02-24,6.05,6.15,5.9005,6.15,4742,0
2012-02-27,6.05,6.15,6,6.1,6002,0
2012-02-28,6,6.15,5.9,6,2724,0
2012-02-29,6,6.35,5.9,6,12139,0
2012-03-01,6.2,6.45,6,6.25,13981,0
2012-03-02,6.25,6.25,5.95,6,7532,0
2012-03-05,5.9,6.35,5.85,5.85,9094,0
2012-03-06,5.85,6.02,5.75,5.85,6630,0
2012-03-07,5.998,6,5.75,5.805,2610,0
2012-03-08,5.8,5.8,5.6,5.75,6259,0
2012-03-09,5.6,6,5.45,6,7837,0
2012-03-12,5.85,5.875,5.65,5.65,5622,0
2012-03-13,5.65,6,5.65,5.65,1168,0
2012-03-14,5.9,5.9,5.7,5.85,7724,0
2012-03-15,5.65,5.8,5.65,5.75,9194,0
2012-03-16,5.7,5.8,5.55,5.55,8525,0
2012-03-19,5.55,5.85,5.55,5.85,9023,0
2012-03-20,5.6,5.85,5.6,5.85,6028,0
2012-03-21,5.9,6.2,5.75,5.75,12518,0
2012-03-22,5.75,5.9,5.65,5.65,1088,0
2012-03-23,5.65,5.85,5.3515,5.55,2883,0
2012-03-26,5.75,5.8,5.6,5.8,2454,0
2012-03-27,5.8,6.2,5.797,6.2,15242,0
2012-03-28,5.9,6.1,5.8,5.9,7406,0
2012-03-29,5.8,6,5.8,6,5766,0
2012-03-30,5.9,5.95,5.755,5.8005,1959,0
2012-04-02,5.75,5.85,5.75,5.8,1267,0
2012-04-03,5.75,5.75,5.6,5.65,4207,0
2012-04-04,5.65,5.75,5.5,5.65,4866,0
2012-04-05,5.7,5.75,5.3,5.4,14320,0
2012-04-09,5.2,5.4,5.2,5.25,5848,0
2012-04-10,5.4,5.4,5,5.0505,7300,0
2012-04-11,5.3,5.3,5.05,5.05,10972,0
2012-04-12,5,5.25,5,5.25,2585,0
2012-04-13,5.3,5.3,5.1,5.1,2772,0
2012-04-16,5.05,5.3,5,5.1,13042,0
2012-04-17,5.05,5.25,5,5.25,10103,0
2012-04-18,5.25,5.4,5,5.25,5525,0
2012-04-19,5.1005,5.65,5.1005,5.6,25081,0
2012-04-20,5.25,5.25,4.5,4.9,50094,0
2012-04-23,5,5.05,4.7,4.76,3442,0
2012-04-24,4.75,5.05,4.75,5.05,340,0
2012-04-25,5.15,5.15,4.8,5.0995,4750,0
2012-04-26,5.2,5.25,4.855,4.855,3922,0
2012-04-27,4.75,5.1,4.7,5.002,2428,0
2012-04-30,5,5.1,4.8495,5,3780,0
2012-05-01,4.9,5.05,4.8,5,1914,0
2012-05-02,4.85,5,4.75,4.75,1560,0
2012-05-03,4.7,4.95,4.7,4.9,7487,0
2012-05-04,4.75,4.949,4.61,4.949,8071,0
2012-05-07,4.95,5,4.75,5,5984,0
2012-05-08,5.05,5.05,4.75,4.8,2451,0
2012-05-09,4.95,4.95,4.75,4.95,835,0
2012-05-10,4.95,5,4.75,4.75,5742,0
2012-05-11,4.75,4.9,4.75,4.75,5325,0
2012-05-14,4.7,4.95,4.6,4.95,3950,0
2012-05-15,4.9,4.9,4.75,4.8,639,0
2012-05-16,4.8,4.95,4.675,4.675,4479,0
2012-05-17,4.65,4.71,4.4,4.45,20014,0
2012-05-18,4.45,4.6,4.3,4.6,12302,0
2012-05-21,4.7,4.75,4.4,4.6,2467,0
2012-05-22,4.5,4.625,4.25,4.45,3726,0
2012-05-23,4.3,4.45,4.25,4.45,686,0
2012-05-24,4.3,4.65,4.0635,4.3135,6686,0
2012-05-25,4.25,4.4,4.2,4.3005,7656,0
2012-05-29,4.3,4.5,4.15,4.385,6358,0
2012-05-30,4.15,4.5,4.11,4.5,4472,0
2012-05-31,4.15,4.5,4.15,4.2,4542,0
2012-06-01,4.2,4.25,4,4.1,17998,0
2012-06-04,4.1,4.15,4.05,4.05,10381,0
2012-06-05,3.9,4.1,3.9,4,9367,0
2012-06-06,3.95,4.1,3.95,4,14812,0
2012-06-07,4.2,4.2,4,4.1,8127,0
2012-06-08,4.05,4.05,3.805,3.9,13563,0
2012-06-11,4,4.05,3.9,4.0005,5713,0
2012-06-12,3.85,4.0255,3.75,3.85,760,0
2012-06-13,3.85,3.99,3.805,3.81,2258,0
2012-06-14,3.9,3.976,3.78,3.9,4783,0
2012-06-15,3.99,3.99,3.8505,3.9,2713,0
2012-06-18,3.75,3.95,3.75,3.8,3176,0
2012-06-19,3.95,4.2,3.905,3.95,9374,0
2012-06-20,3.8,4.2,3.75,3.75,29642,0
2012-06-21,3.75,3.915,3.65,3.651,4447,0
2012-06-22,3.75,3.8745,3.6,3.6,27048,0
2012-06-25,3.5,3.6,3.4,3.5,7636,0
2012-06-26,3.5,3.5,3.325,3.405,15280,0
2012-06-27,3.355,3.45,3.325,3.325,6257,0
2012-06-28,3.3245,3.45,3.255,3.255,21906,0
2012-06-29,3.3,3.405,3.275,3.275,56674,0
2012-07-02,3.3,3.45,3.25,3.25,13093,0
2012-07-03,3.05,3.25,3.05,3.151,22278,0
2012-07-05,3.1,3.5945,3.1,3.3,16664,0
2012-07-06,3.25,3.55,3.25,3.355,4043,0
2012-07-09,3.35,3.4005,3.3,3.3445,4832,0
2012-07-10,3.35,3.35,3.2,3.2,5780,0
2012-07-11,3.2,3.3,3.0995,3.2,10408,0
2012-07-12,3.05,3.2985,3.05,3.15,13463,0
2012-07-13,3.14,3.15,2.905,3.005,22131,0
2012-07-16,2.95,3.2,2.85,3.1,15940,0
2012-07-17,2.901,3.15,2.901,3.1485,10065,0
2012-07-18,2.95,3.148,2.905,3.05,10393,0
2012-07-19,3.2,3.25,2.9,2.95,12906,0
2012-07-20,2.95,2.95,2.8,2.8,3571,0
2012-07-23,2.65,2.85,2.65,2.8,8080,0
2012-07-24,2.65,2.7,2.65,2.7,3185,0
2012-07-25,2.6,2.8485,2.555,2.848,11146,0
2012-07-26,2.75,2.8,2.6525,2.7,3736,0
2012-07-27,2.7,2.7,2.6,2.65,9048,0
2012-07-30,2.65,3.1,2.65,2.95,8426,0
2012-07-31,2.85,2.95,2.7495,2.8,2164,0
2012-08-01,2.95,3,2.85,2.9985,3951,0
2012-08-02,2.806,2.999,2.806,2.9005,1500,0
2012-08-03,2.85,2.998,2.8,2.85,4903,0
2012-08-06,2.999,2.999,2.7695,2.77,2970,0
2012-08-07,2.8,2.999,2.8,2.9,1209,0
2012-08-08,2.9,2.9,2.765,2.765,2406,0
2012-08-09,2.77,2.9995,2.77,2.9,5693,0
2012-08-10,2.8,2.999,2.768,2.85,3298,0
2012-08-13,2.8,2.999,2.8,2.8,5861,0
2012-08-14,2.85,2.999,2.805,2.85,2200,0
2012-08-15,2.85,2.999,2.8,2.985,500,0
2012-08-16,3,3.2495,3,3.105,8977,0
2012-08-17,3,3.3,3,3.2505,9151,0
2012-08-20,3.381,3.4,3.105,3.4,1133,0
2012-08-21,3.3,3.5,3.205,3.5,4378,0
2012-08-22,3.5,3.5,3.25,3.2595,3577,0
2012-08-23,3.4,3.4,3.3,3.3,1720,0
2012-08-24,3.15,3.399,3.005,3.159,8963,0
2012-08-27,3.105,3.349,3.102,3.1575,2515,0
2012-08-28,3.1005,3.23,3.1005,3.23,1677,0
2012-08-29,3.2,3.2,3.103,3.2,1464,0
2012-08-30,3.1995,3.2435,3.05,3.15,4385,0
2012-08-31,3.25,3.25,3,3,10308,0
2012-09-04,2.95,2.95,2.852,2.87,4206,0
2012-09-05,2.8995,3,2.85,2.9005,2741,0
2012-09-06,2.9,3,2.85,2.9,2636,0
2012-09-07,2.8,2.999,2.8,2.85,5047,0
2012-09-10,2.7,2.95,2.5,2.75,6670,0
2012-09-11,2.8005,2.9995,2.8,2.85,5086,0
2012-09-12,2.75,3,2.65,2.85,3609,0
2012-09-13,2.85,3.15,2.85,2.95,6877,0
2012-09-14,2.801,3.25,2.801,3.05,5156,0
2012-09-17,2.95,3.25,2.95,3.25,11520,0
2012-09-18,3.399,3.746,3.2,3.7455,13227,0
2012-09-19,3.8,3.9855,3.4,3.5,27056,0
2012-09-20,3.5,3.5,3.2505,3.35,5181,0
2012-09-21,3.25,3.5,3.25,3.35,4878,0
2012-09-24,3.4995,3.4995,3.13,3.3,5820,0
2012-09-25,3.2,3.41,3.2,3.25,4061,0
2012-09-26,3.3,3.3,3.1,3.2,7120,0
2012-09-27,3.35,3.35,3.058,3.15,1710,0
2012-09-28,3.05,3.249,3.05,3.15,3598,0
2012-10-01,3,3.14,2.925,2.95,7303,0
2012-10-02,2.85,2.9995,2.8495,2.9,9197,0
2012-10-03,2.9225,3.05,2.9,2.925,1975,0
2012-10-04,2.925,3.098,2.9,2.95,5380,0
2012-10-05,3.0485,3.05,2.825,2.825,3029,0
2012-10-08,2.8,3,2.8,2.8995,756,0
2012-10-09,2.75,2.997,2.75,2.9,20650,0
2012-10-10,2.85,2.95,2.85,2.856,1401,0
2012-10-11,2.75,3.062,2.75,2.8,38583,0
2012-10-12,2.9,2.9985,2.9,2.95,2353,0
2012-10-15,2.9,2.9,2.8015,2.9,4935,0
2012-10-16,2.9,3.0975,2.853,2.854,4746,0
2012-10-17,3,3.1,2.8475,3,23410,0
2012-10-18,2.91,2.989,2.7495,2.75,23899,0
2012-10-19,2.7,2.7,2.41,2.525,31533,0
2012-10-22,2.5,2.6,2.5,2.5,2917,0
2012-10-23,2.65,2.65,2.4,2.4105,9110,0
2012-10-24,2.455,2.65,2.25,2.3515,6946,0
2012-10-25,2.35,2.49,2.28,2.3,9707,0
2012-10-26,2.305,2.485,2.16,2.3,5816,0
2012-10-31,2.25,2.4,2.17,2.2005,7454,0
2012-11-01,2.35,2.4495,2.35,2.449,1603,0
2012-11-02,2.4,2.449,2.3005,2.425,4442,0
2012-11-05,2.45,2.4995,2.41,2.45,2326,0
2012-11-06,2.5,2.5,2.35,2.35,5085,0
2012-11-07,2.3,2.45,2.265,2.3,520,0
2012-11-08,2.3,2.45,2.16,2.255,17286,0
2012-11-09,2.25,2.4995,2.25,2.4,2382,0
2012-11-12,2.3,2.4,2.3,2.35,2985,0
2012-11-13,2.3,2.4985,2.1625,2.4,6820,0
2012-11-14,2.275,2.35,2.16,2.3,6801,0
2012-11-15,2.25,2.4495,2.25,2.4,907,0
2012-11-16,2.25,2.5,2.25,2.5,3180,0
2012-11-19,2.3,2.4,2.2,2.3,3046,0
2012-11-20,2.35,2.499,2.011,2.15,32382,0
2012-11-21,2.1,2.399,2.1,2.391,6657,0
2012-11-23,2.35,2.4,2.26,2.3995,9493,0
2012-11-26,2.3975,2.3995,2.2,2.3495,7817,0
2012-11-27,2.29,2.29,2.05,2.2015,8626,0
2012-11-28,2.2,2.349,2.056,2.1,10133,0
2012-11-29,2.1,2.3,2.1,2.25,11388,0
2012-11-30,2.15,2.3,2.15,2.2,4767,0
2012-12-03,2.25,2.348,2.2005,2.25,11711,0
2012-12-04,2.25,2.325,2.25,2.325,261,0
2012-12-05,2.3,2.35,2.2,2.2,4013,0
2012-12-06,2.3,2.35,2.2995,2.33,2104,0
2012-12-07,2.25,2.4,2.25,2.4,4862,0
2012-12-10,2.4,2.4,2.25,2.4,10931,0
2012-12-11,2.25,2.3895,2.25,2.3,6363,0
2012-12-12,2.3,2.39,2.3,2.3,3043,0
2012-12-13,2.3,2.325,2.2,2.325,8712,0
2012-12-14,2.2505,2.3985,2.2,2.35,9758,0
2012-12-17,2.15,2.7,2.15,2.6,60308,0
2012-12-18,2.61,2.734,2.55,2.5995,10076,0
2012-12-19,2.5,2.5975,2.4035,2.55,22525,0
2012-12-20,2.575,2.6,2.255,2.45,19221,0
2012-12-21,2.3,2.5,2.2685,2.5,16836,0
2012-12-24,2.4,2.5,2.35,2.375,1133,0
2012-12-26,2.375,2.49,2.3085,2.35,6094,0
2012-12-27,2.35,2.49,2.3,2.3505,10482,0
2012-12-28,2.3,2.45,2.2,2.2,5672,0
2012-12-31,2.105,2.39,2.105,2.365,19291,0
2013-01-02,2.3485,2.3485,2.25,2.335,3704,0
2013-01-03,2.15,2.72,2.15,2.6495,11365,0
2013-01-04,2.6495,2.7,2.402,2.6495,7439,0
2013-01-07,2.5,2.6,2.375,2.44,17994,0
2013-01-08,2.45,2.6,2.4,2.5,4058,0
2013-01-09,2.45,2.849,2.425,2.833,33253,0
2013-01-10,2.8,2.8485,2.605,2.8,3095,0
2013-01-11,2.669,2.795,2.55,2.749,8730,0
2013-01-14,2.7,2.7,2.5495,2.5755,1563,0
2013-01-15,2.5,2.699,2.5,2.55,1919,0
2013-01-16,2.699,2.8485,2.6,2.8,10111,0
2013-01-17,2.6,3,2.6,2.9,18491,0
2013-01-18,3,3.3005,2.95,3.15,46714,0
2013-01-22,3.15,3.25,2.6015,2.95,17337,0
2013-01-23,2.8,4,2.8,3.3,65260,0
2013-01-24,3.45,3.55,3.11,3.25,59952,0
2013-01-25,3.25,3.345,3.05,3.2485,21285,0
2013-01-28,3.25,3.4495,3.051,3.1005,9545,0
2013-01-29,3.25,3.25,3.05,3.103,13779,0
2013-01-30,3,3.235,3,3.2,13239,0
2013-01-31,3.21,3.21,3.0995,3.2,15125,0
2013-02-01,3.235,3.235,3.163,3.2,2310,0
2013-02-04,3.15,3.19,3.1,3.1015,7537,0
2013-02-05,3.25,3.4,3.1,3.15,15023,0
2013-02-06,3.25,3.25,2.905,3.1995,20174,0
2013-02-07,3.2,3.239,2.9755,3.0505,12240,0
2013-02-08,3.0505,3.3395,3.0505,3.25,21665,0
2013-02-11,3.25,3.975,3.101,3.9745,78766,0
2013-02-12,3.895,4.74,3.895,4.5,112171,0
2013-02-13,4.6,4.65,4.351,4.5,29434,0
2013-02-14,4.5,4.75,4.35,4.7495,52715,0
2013-02-15,4.9,5.589,4.875,5.25,49975,0
2013-02-19,5.1,5.5,5.1,5.45,68692,0
2013-02-20,5.45,5.95,5.45,5.75,88958,0
2013-02-21,6,6.2,5.15,5.35,57966,0
2013-02-22,5.4,5.9,5.4,5.6,26552,0
2013-02-25,5.5,5.8,5.3,5.3,20138,0
2013-02-26,5.05,5.4,4.9,4.99,35768,0
2013-02-27,5,5.2,4.628,4.628,13061,0
2013-02-28,4.4,4.611,4.1,4.4,46196,0
2013-03-01,4.4,4.55,4.4,4.5,5645,0
2013-03-04,4.6,4.84,4.6,4.765,10471,0
2013-03-05,4.75,4.75,4.35,4.35,17480,0
2013-03-06,4.35,4.5,4.35,4.4055,6353,0
2013-03-07,4.3,4.7,4.15,4.65,10920,0
2013-03-08,4.55,4.75,4.25,4.75,5052,0
2013-03-11,4.75,4.825,4.42,4.825,11115,0
2013-03-12,4.825,4.994,4.501,4.994,13561,0
2013-03-13,4.95,4.95,4.7,4.9,3700,0
2013-03-14,4.75,4.9,4.7,4.7,2196,0
2013-03-15,4.4,4.75,4.4,4.5,15862,0
2013-03-18,4.5,4.8,4.5,4.5,5030,0
2013-03-19,4.699,4.9495,4.51,4.55,7012,0
2013-03-20,4.7,5.0995,4.65,4.75,35305,0
2013-03-21,4.75,4.9,4.5,4.5,17260,0
2013-03-22,4.55,4.849,4.55,4.6,4774,0
2013-03-25,4.575,4.689,4.5,4.55,3488,0
2013-03-26,4.55,4.8495,4.31,4.5915,7761,0
2013-03-27,4.5,4.6,4.4795,4.55,9856,0
2013-03-28,4.55,4.675,4.45,4.45,5325,0
2013-04-01,4.401,4.75,4.401,4.6,8465,0
2013-04-02,4.5995,4.5995,4.5,4.525,1040,0
2013-04-03,4.5,4.55,4.4,4.4,4952,0
2013-04-04,4.4,4.5245,4.2,4.225,24569,0
2013-04-05,4.1505,4.2,3.9975,4.05,15648,0
2013-04-08,4.25,4.25,3.75,3.75,12929,0
2013-04-09,3.6,4.2,3.6,4,26894,0
2013-04-10,4.1,4.1,3.8505,4,7297,0
2013-04-11,4.1,4.1,3.9,4,5407,0
2013-04-12,3.978,3.978,3.95,3.9555,1106,0
2013-04-15,3.9,4.24,3.9,4,19129,0
2013-04-16,3.9,4.8,3.9,4.6,29369,0
2013-04-17,4.6,4.65,4,4.25,16266,0
2013-04-18,4.75,4.75,4,4.4,46431,0
2013-04-19,4.554,5.7,4.253,5.3,106183,0
2013-04-22,5.25,5.75,5.25,5.7,35260,0
2013-04-23,5.75,5.75,5.3,5.35,17622,0
2013-04-24,5.15,5.65,4.85,5.05,36095,0
2013-04-25,5.05,5.25,5,5.25,13924,0
2013-04-26,5.25,5.25,4.85,5.05,10245,0
2013-04-29,4.756,5.05,4.7005,4.9,17727,0
2013-04-30,4.75,5.05,4.55,5,16741,0
2013-05-01,5.0005,5.0005,4.7055,4.7055,6865,0
2013-05-02,4.75,4.899,4.6505,4.75,2500,0
2013-05-03,4.75,4.85,4.6,4.6,5836,0
2013-05-06,4.6,4.8485,4.6,4.845,4237,0
2013-05-07,4.7,4.95,4.6255,4.7055,3684,0
2013-05-08,4.5115,4.6895,4.5115,4.625,6785,0
2013-05-09,4.4,4.6,4.3505,4.5005,8634,0
2013-05-10,4.45,4.695,4.355,4.64,8945,0
2013-05-13,4.7,4.7,4.403,4.698,4868,0
2013-05-14,4.698,4.7,4.552,4.694,4115,0
2013-05-15,4.5515,4.694,4.41,4.45,7730,0
2013-05-16,4.45,4.65,4.45,4.5,2410,0
2013-05-17,4.46,5.09,4.46,4.95,38635,0
2013-05-20,4.9995,5.4,4.7505,5.15,53102,0
2013-05-21,5.05,5.4,4.95,5,10926,0
2013-05-22,4.95,4.9995,4.85,4.95,3150,0
2013-05-23,4.95,5,4.85,5,6285,0
2013-05-24,5.2,5.2,4.9075,5,9212,0
2013-05-28,5,5,4.75,4.753,9858,0
2013-05-29,4.7505,4.752,4.65,4.75,8037,0
2013-05-30,4.55,4.768,4.55,4.5605,5704,0
2013-05-31,4.6,4.6,4.4,4.4,11817,0
2013-06-03,4.6,4.6,4.25,4.35,20590,0
2013-06-04,4.6675,4.7,4.401,4.42,3800,0
2013-06-05,4.6,4.65,4.425,4.425,2905,0
2013-06-06,4.35,4.65,4.25,4.45,37070,0
2013-06-07,4.4,4.579,4.25,4.26,28069,0
2013-06-10,4.35,4.355,4.2,4.26,18520,0
2013-06-11,4.078,4.2995,4.0515,4.15,7774,0
2013-06-12,4.15,4.15,4.015,4.0225,16474,0
2013-06-13,4.0225,4.325,4,4,21935,0
2013-06-14,4.05,4.25,3.95,4.25,16778,0
2013-06-17,4.0125,4.25,4.0125,4.25,15924,0
2013-06-18,4.056,4.203,4.056,4.2,11114,0
2013-06-19,4.05,4.2,4.05,4.1,11625,0
2013-06-20,4.1,4.249,4.1,4.2485,21947,0
2013-06-21,4.249,4.249,4.05,4.1185,10678,0
2013-06-24,4.1185,4.153,4.05,4.13,6204,0
2013-06-25,4.015,4.35,4.015,4.2975,10765,0
2013-06-26,4.35,4.599,4.2005,4.41,8405,0
2013-06-27,4.5,4.5,4.25,4.25,4134,0
2013-06-28,4.25,4.599,3.825,4,18165,0
2013-07-01,4.295,4.65,4.0065,4.6,19664,0
2013-07-02,4.5,4.6445,4.151,4.585,13402,0
2013-07-03,4.5,4.5,4.35,4.45,4276,0
2013-07-05,4.5,4.6,4.36,4.45,13292,0
2013-07-08,4.55,4.55,4.3,4.4125,9729,0
2013-07-09,4.5,4.5,4.15,4.5,9855,0
2013-07-10,4.45,4.65,4.4,4.5,2327,0
2013-07-11,4.5,4.55,4.4,4.5395,10017,0
2013-07-12,4.4,4.6,4.085,4.5,22412,0
2013-07-15,4.5,5.45,4.5,5.35,113955,0
2013-07-16,5.35,5.7,5,5.6,76427,0
2013-07-17,5.6,5.6,5.4,5.6,30087,0
2013-07-18,6.8,10.5,6.8,9.15,971455,0
2013-07-19,9.05,10.9,9,10.7,758248,0
2013-07-22,10.95,12.45,10.05,11.4,561954,0
2013-07-23,11.65,12.05,10.15,11.1,433849,0
2013-07-24,11.6,15.1,11.35,15.05,1159824,0
2013-07-25,14.95,15.2,13.15,14.2,652445,0
2013-07-26,14,16.95,13.95,16.3,762412,0
2013-07-29,16.75,17.4,15.55,16.75,648256,0
2013-07-30,16.75,17,14.95,15.65,412782,0
2013-07-31,15.35,15.895,13.4,13.8,235111,0
2013-08-01,14.15,16.2,14.15,15.5,235602,0
2013-08-02,15.25,15.9,14.75,14.95,112768,0
2013-08-05,15.2,15.595,13.85,15.05,168560,0
2013-08-06,15.1,15.2,13.85,14.6,100013,0
2013-08-07,14.65,14.65,13.8,13.86,44105,0
2013-08-08,14,14.25,13.4,13.95,88655,0
2013-08-09,14,14,11.75,12.5,131409,0
2013-08-12,12.25,13.95,12.05,13.3,91351,0
2013-08-13,13.1,13.8,12.75,13.25,48534,0
2013-08-14,13.1,13.75,12.75,13.1,39164,0
2013-08-15,12.85,12.85,12.1,12.35,77275,0
2013-08-16,12.4,12.7,11.7,12.7,89703,0
2013-08-19,12.8,13.2,11.5,11.8,70303,0
2013-08-20,11.75,12.7,11,12.2,95958,0
2013-08-21,12.2,12.799,11.9,12.4,39929,0
2013-08-22,12.35,12.55,11.8,12.2,16912,0
2013-08-23,12.2,12.5,11.75,12.5,25820,0
2013-08-26,12.5,15.7,12.5,14.85,480247,0
2013-08-27,15.3,16,14,14.15,198886,0
2013-08-28,14.35,14.795,13.3,13.9,99328,0
2013-08-29,13.8,14.35,12.65,13.1,75575,0
2013-08-30,13.2,13.25,12.2,12.85,59845,0
2013-09-03,12.85,14.2,12.65,13.9,95986,0
2013-09-04,13.95,13.95,12.95,13.3,78394,0
2013-09-05,13.2,13.75,13.1,13.25,49526,0
2013-09-06,13.35,13.8,13.1,13.4,71994,0
2013-09-09,13.55,14.95,13.55,14.65,198415,0
2013-09-10,14.5,16.85,14.4,15.7,489394,0
2013-09-11,15.7,16.8,15.35,15.65,201754,0
2013-09-12,16.4,16.4,14.6,15.3,113550,0
2013-09-13,15.2,18.3,15,17.55,900142,0
2013-09-16,18.3,19.45,16.8,17.05,642707,0
2013-09-17,17,17.85,16.1,17.35,220344,0
2013-09-18,17.55,18.2,17,17.4,137683,0
2013-09-19,17.55,18.65,17.4,17.9,187116,0
2013-09-20,17.95,18.05,16.65,17.1,187798,0
2013-09-23,17.15,17.5,15.2,15.95,170152,0
2013-09-24,15.8,16.75,15.55,16.1,87260,0
2013-09-25,16.1,16.55,15.1,15.6,107360,0
2013-09-26,16,16.25,15.15,15.35,98900,0
2013-09-27,15.3,16.7,15.05,16.4,146400,0
2013-09-30,16,16,15.35,15.75,81080,0
2013-10-01,15.8,17.2,15.8,16.45,138160,0
2013-10-02,16.35,17.5,16.1,17.15,155740,0
2013-10-03,17.15,17.65,16.15,16.45,124740,0
2013-10-04,16.4,16.85,15.8,16.4,87100,0
2013-10-07,16.15,16.85,15.65,15.8,65640,0
2013-10-08,15.8,16.45,14.85,15.05,165062,0
2013-10-09,15.1,15.1,13.8,14.25,170013,0
2013-10-10,14.5,15.25,14.05,14.95,81140,0
2013-10-11,14.75,15.15,14.15,14.35,61840,0
2013-10-14,14.25,14.95,13.75,14.8,34340,0
2013-10-15,14.65,14.75,14.25,14.55,34260,0
2013-10-16,14.65,15.4,14.55,15.05,67420,0
2013-10-17,15,16.5,14.8,16.15,222380,0
2013-10-18,20.7,22.9,19.6,20.15,1589940,0
2013-10-21,20.3,21.55,20.25,20.85,353680,0
2013-10-22,21,22,20.25,20.5,175480,0
2013-10-23,20.55,20.55,18.8,19.205,182011,0
2013-10-24,19.35,21.6,19,20.7,308860,0
2013-10-25,21.05,22.15,20.1,22,279800,0
2013-10-28,21.75,22.4,20.5,20.85,243580,0
2013-10-29,20.95,21.5,20.6,20.8,99140,0
2013-10-30,20.8,21.15,19.15,19.75,183360,0
2013-10-31,19.7,20.7,19.555,20.4,69767,0
2013-11-01,20.5,20.65,19.15,19.5,117760,0
2013-11-04,19.5,20,19.5,19.8,42900,0
2013-11-05,19.75,20.1,19.5,19.65,69480,0
2013-11-06,19.7,20.5,19.05,19.1,85500,0
2013-11-07,19.3,19.3,18.05,18.35,99840,0
2013-11-08,18.25,19.6,18.1,18.85,127680,0
2013-11-11,18.85,20.5,18.65,20.4,116280,0
2013-11-12,20.3,20.4,19.6,20.2,63560,0
2013-11-13,20.05,20.5,19.15,20,45780,0
2013-11-14,20.05,20.5,19.55,19.75,51700,0
2013-11-15,19.75,20,19.35,19.6,50120,0
2013-11-18,19.55,20.1,18.05,18.8,138209,0
2013-11-19,18.75,20.3,18.5,19.75,113540,0
2013-11-20,22.25,28.5,22.05,28.3,1448231,0
2013-11-21,26.95,28,24.6,27.85,578160,0
2013-11-22,27.5,32,26.605,27.75,635298,0
2013-11-25,27.75,28.8,26.6,26.65,149420,0
2013-11-26,26.5,27.75,26.15,27.1,101085,0
2013-11-27,27.25,27.7,26.25,27,60380,0
2013-11-29,27,27.2,26.7,26.8,29805,0
2013-12-02,26.9,27.45,24.25,24.55,255160,0
2013-12-03,24.55,25.75,24.3,24.7,92302,0
2013-12-04,24.65,25.55,24.45,24.85,86880,0
2013-12-05,25,25.75,24.7,24.8,67080,0
2013-12-06,25.2,27.35,25.2,26.05,228520,0
2013-12-09,26.5,26.5,23.5,24.3,173673,0
2013-12-10,24.65,24.85,22.8,23.25,142813,0
2013-12-11,23.4,23.85,22,22.15,133620,0
2013-12-12,22.35,22.75,21.3,22.4,123920,0
2013-12-13,22.35,22.9,22,22.35,63370,0
2013-12-16,22.65,23.75,22.6,23.05,67354,0
2013-12-17,23.1,24.45,22.7,24.35,68880,0
2013-12-18,24.75,25.65,23.25,25.2,180640,0
2013-12-19,25.2,25.85,24.5,25.4,86560,0
2013-12-20,25.6,25.85,24.5,24.95,101437,0
2013-12-23,24.95,25.35,24,24.75,106315,0
2013-12-24,24.6,24.75,24,24.35,26573,0
2013-12-26,24.5,26.2,24.5,25.75,123828,0
2013-12-27,25.85,27.9,25.85,26.4,193420,0
2013-12-30,26.75,29,26.75,27.85,320920,0
2013-12-31,28.2,28.35,26.55,26.7,148560,0
2014-01-02,26.4,26.4,25.1,25.45,137825,0
2014-01-03,25.35,25.85,25.2,25.6,70237,0
2014-01-06,25.9,27.55,25.6,27.35,183720,0
2014-01-07,27.8,30.5,26.75,29.85,487840,0
2014-01-08,30.55,31.95,30.1,30.9,435155,0
2014-01-09,32.35,33.1,29.05,29.5,295231,0
2014-01-10,31,31,28.1,28.65,194360,0
2014-01-13,28.35,30.25,27.75,28.7,154995,0
2014-01-14,28.7,29.6,28.25,29,89140,0
2014-01-15,29.2,30.65,29,30.45,135880,0
2014-01-16,30.5,31.15,29.65,30,113440,0
2014-01-17,30.2,30.248,29.05,29.2,98842,0
2014-01-21,29.45,31.8,29.25,31.65,240300,0
2014-01-22,32,32.1,29.6,31.05,316820,0
2014-01-23,25,25.7,23,23.1,698118,0
2014-01-24,22.75,23.15,20.6,21.75,441320,0
2014-01-27,22.4,23.35,21.75,22.85,325920,0
2014-01-28,22.85,23.1,20.2,20.65,330560,0
2014-01-29,20.3,21.35,20.15,20.3,166320,0
2014-01-30,20.8,21.2,20.4,20.6,129760,0
2014-01-31,20.45,20.9,20.25,20.55,116775,0
2014-02-03,20.5,20.55,18.2,18.6,242590,0
2014-02-04,18.85,20.15,18.1,19.9,132636,0
2014-02-05,19.6,19.6,18.5,19.1,89988,0
2014-02-06,19.25,20.35,19.1,19.75,80386,0
2014-02-07,19.8,20.25,19.15,19.5,72723,0
2014-02-10,19.35,20,18.75,19.65,89243,0
2014-02-11,19.8,20.895,19.75,20.7,130163,0
2014-02-12,20.7,21.3,19.9,20.4,95489,0
2014-02-13,20.25,20.75,20,20.4,58937,0
2014-02-14,20.4,20.499,19.3,19.5,94934,0
2014-02-18,19.5,20.65,19.4,20.4,71772,0
2014-02-19,20.5,21.15,20,20.2,83298,0
2014-02-20,20.65,20.65,20,20.25,53102,0
2014-02-21,20.45,20.45,20,20.05,37270,0
2014-02-24,20.05,20.23,19,19.65,75651,0
2014-02-25,19.55,19.8,19.25,19.4,48210,0
2014-02-26,19.35,20.15,19.2,20.1,66517,0
2014-02-27,20.1,20.45,19.55,20.3,45696,0
2014-02-28,20.15,20.3,19.2,19.45,82448,0
2014-03-03,19.15,19.85,18.85,19.5,54701,0
2014-03-04,19.95,20.2,19.625,20.15,66357,0
2014-03-05,20,20.15,19.25,19.75,51030,0
2014-03-06,19.9,21,19.8,20,100107,0
2014-03-07,20.05,20.35,19.4,19.65,50649,0
2014-03-10,19.5,19.8,18.85,19.6,95068,0
2014-03-11,19.55,20.25,19.425,20,126822,0
2014-03-12,20,24.4,19.45,24.3,363160,0
2014-03-13,24.2,24.9,21.85,22.3,261022,0
2014-03-14,22.15,23.05,21.57,22,49084,0
2014-03-17,21.402,22.649,21.402,22.25,56446,0
2014-03-18,22.5,23.449,22.313,22.55,80218,0
2014-03-19,22.5,23,22.3,22.55,41547,0
2014-03-20,22.55,23.25,22.35,22.85,89475,0
2014-03-21,23.2,24.15,22.555,22.85,203448,0
2014-03-24,23.249,23.249,21,21.4,117321,0
2014-03-25,21.45,22.05,20.9,21.45,85387,0
2014-03-26,21.6,21.6,19.55,19.7,139140,0
2014-03-27,19.75,20.85,19.5,19.65,75691,0
2014-03-28,19.65,20.5,19.65,19.95,58669,0
2014-03-31,20.2,21.399,20.2,21.1,60126,0
2014-04-01,21.15,21.6,20.7,21.4,93821,0
2014-04-02,21.5,22.25,21.35,22.2,93455,0
2014-04-03,22.25,22.25,20.85,21.3,91775,0
2014-04-04,21.6,21.7,20,21.15,95400,0
2014-04-07,21.35,21.399,20,20.25,81057,0
2014-04-08,20.35,21.9,20.255,21.45,89369,0
2014-04-09,21.5,21.85,21,21.5,42274,0
2014-04-10,21.5,21.9,19.95,20.1,135268,0
2014-04-11,19.95,20.55,19.55,19.9,44277,0
2014-04-14,20.05,20.45,18.6,18.85,70898,0
2014-04-15,18.8,19.575,17.35,17.6,170543,0
2014-04-16,17.95,18.1,17,17.7,107585,0
2014-04-17,17.65,19.2,17.45,19,49588,0
2014-04-21,19.25,20.3,18.55,19.95,59906,0
2014-04-22,20.15,21.2,19.5,20.8,85531,0
2014-04-23,16.5,17.15,15.75,16.45,489955,0
2014-04-24,16.8,16.9,15.75,16.05,87927,0
2014-04-25,16.05,16.05,14.4,14.45,186155,0
2014-04-28,14.45,15.15,13.5,13.85,124317,0
2014-04-29,14,14.55,13.7,13.7,90560,0
2014-04-30,13.75,14.1,13.5,13.85,52940,0
2014-05-01,13.85,14.9,13.85,14.2,61716,0
2014-05-02,14.3,14.526,13.9,14.05,50366,0
2014-05-05,13.75,14.25,13.65,13.9,30805,0
2014-05-06,13.9,14.1,13,13.1,45710,0
2014-05-07,12.9,13.25,11.755,12,116158,0
2014-05-08,11.75,11.95,10.4,11.45,182978,0
2014-05-09,11.1,11.55,10.9,11.4,48020,0
2014-05-12,11.35,11.7,10.95,11.25,81947,0
2014-05-13,11.35,13.7,11.3,13.5,135869,0
2014-05-14,13.5,13.5,12.25,12.5,105329,0
2014-05-15,12.25,13.35,11.9,13.1,61017,0
2014-05-16,13.3,13.3,12.25,12.5,49649,0
2014-05-19,12.3,13.45,12.3,13.3,64159,0
2014-05-20,13.2,13.6,12.8,13.3,37785,0
2014-05-21,13.5,14.8,13.35,14.3,83939,0
2014-05-22,14.5,15.25,13.8,14.9,73023,0
2014-05-23,15,15.8,14.6,15.7,73752,0
2014-05-27,15.8,16.05,15.3,15.45,40960,0
2014-05-28,15.45,15.6,14.5,15.55,63272,0
2014-05-29,15.7,16,15.3,15.4,27345,0
2014-05-30,15.25,15.6,14.55,15.5,41515,0
2014-06-02,15.25,15.5,15,15.2,28006,0
2014-06-03,15.05,16.25,14.5,15.9,74410,0
2014-06-04,15.9,15.9,14.95,15.1,37985,0
2014-06-05,15.25,16.15,15.25,15.8,38209,0
2014-06-06,16.1,16.3,15.3,15.5,35093,0
2014-06-09,15.65,16.1,15.55,15.95,26913,0
2014-06-10,15.8,16.2,15.6,15.7,30540,0
2014-06-11,15.45,16.35,15.45,16.05,60589,0
2014-06-12,16,16.9,15.865,16.2,46235,0
2014-06-13,16.5,16.5,16.1,16.45,19256,0
2014-06-16,16.3,17.85,16.3,17.1,62625,0
2014-06-17,17.2,18.6,17.1,18.15,51712,0
2014-06-18,18.1,18.3,17.45,17.863,32404,0
2014-06-19,17.9,18.05,17.35,17.45,24258,0
2014-06-20,17.5,17.55,16.8,17.05,31325,0
2014-06-23,17.2,17.5,16.3,16.55,31644,0
2014-06-24,16.4,16.8,16.35,16.6,17366,0
2014-06-25,16.5,16.5,14.9,15.25,89302,0
2014-06-26,15.3,15.5,14.952,15.35,35217,0
2014-06-27,15.4,16,14.75,15.95,82736,0
2014-06-30,15.75,16.05,15.35,15.5,21760,0
2014-07-01,15.9,15.925,15.4,15.75,31012,0
2014-07-02,15.6,15.95,15.4,15.6,27380,0
2014-07-03,15.6,15.85,15.2,15.7,9007,0
2014-07-07,15.55,15.65,14.9,14.95,42900,0
2014-07-08,14.95,14.95,13.75,14.45,64106,0
2014-07-09,15.65,16.15,14.3,14.3,72264,0
2014-07-10,13.85,14.6,13.3,14.3,33108,0
2014-07-11,14.15,14.6,14.05,14.225,24639,0
2014-07-14,14.5,14.5,14.15,14.4,7978,0
2014-07-15,14.5,14.85,13.9,13.9,15618,0
2014-07-16,14.15,14.5,13.65,13.9,32886,0
2014-07-17,13.7,14,13.5,13.7,45221,0
2014-07-18,14,19.25,13.5,17.8,1758909,0
2014-07-21,18.35,18.7,17.2,18.5,245688,0
2014-07-22,18.75,19.15,18,18.55,109003,0
2014-07-23,18.45,18.595,17.1,17.45,88649,0
2014-07-24,17.25,18.05,17.25,17.9,44279,0
2014-07-25,18.05,18.35,17.5,17.95,40320,0
2014-07-28,18.1,18.1,17.25,17.35,31549,0
2014-07-29,17.15,17.45,16.75,16.9,43385,0
2014-07-30,17.1,17.29,16,16.2,55437,0
2014-07-31,15.8,16.2,15.5,15.5,33310,0
2014-08-01,15.4,15.85,15.15,15.45,23388,0
2014-08-04,15.6,16.25,15.4,16.15,26569,0
2014-08-05,16.15,16.7,16.05,16.3,45006,0
2014-08-06,16,16.75,16,16.6,18603,0
2014-08-07,16.55,16.849,15.9,15.95,27277,0
2014-08-08,15.65,16.2,15.6,16.1,21465,0
2014-08-11,16,16.9,15.95,16.7,26173,0
2014-08-12,16.65,16.85,16.15,16.2,13940,0
2014-08-13,16.25,16.85,15.8,16.75,23543,0
2014-08-14,16.7,16.9,16.25,16.45,13822,0
2014-08-15,16.45,16.983,16.25,16.6,43828,0
2014-08-18,16.7,17.45,16.6,17.35,47630,0
2014-08-19,17.3,17.9,17.3,17.75,39719,0
2014-08-20,17.75,18,17.55,17.775,25373,0
2014-08-21,17.85,18.25,17.45,18.1,20792,0
2014-08-22,18.1,18.65,17.55,18.15,51343,0
2014-08-25,18.2,18.35,17.6,17.8,23406,0
2014-08-26,17.7,18.6,17.55,18.5,25408,0
2014-08-27,18.65,18.65,17.7,18.1,19077,0
2014-08-28,17.85,17.85,17.108,17.3,31980,0
2014-08-29,17.55,17.7,17.15,17.25,32393,0
2014-09-02,17.15,17.5,16.3,16.8,38261,0
2014-09-03,16.8,17.05,16.15,16.25,26550,0
2014-09-04,16.15,16.5,16.1,16.25,11839,0
2014-09-05,16.95,17.6,16.45,17.1,105215,0
2014-09-08,17.1,17.5,16.85,17.2,39508,0
2014-09-09,17.05,17.05,16.4,16.475,29108,0
2014-09-10,16.3,16.6,16.05,16.3,35222,0
2014-09-11,16.2,16.5,16,16.35,15121,0
2014-09-12,16.35,16.5,16.1,16.15,21099,0
2014-09-15,16.25,16.5,15.75,15.9,48295,0
2014-09-16,15.9,15.91,15.4,15.75,34296,0
2014-09-17,15.75,16.6,15.75,16.4,39392,0
2014-09-18,16.6,16.6,15.75,15.85,28619,0
2014-09-19,16.1,16.1,14.75,14.9,114584,0
2014-09-22,14.85,14.85,13.85,14,58057,0
2014-09-23,14.049,14.114,13.65,13.75,41971,0
2014-09-24,13.85,13.95,13.25,13.6,42595,0
2014-09-25,13.4,13.8,13.2,13.4,17659,0
2014-09-26,13.4,13.8,13.4,13.55,16619,0
2014-09-29,13.55,14.05,13.41,13.7,34268,0
2014-09-30,13.75,13.85,13.45,13.5,21541,0
2014-10-01,13.5,13.625,12.55,12.8,48311,0
2014-10-02,12.55,13.1,12,12.4,48143,0
2014-10-03,12,13.4,11.5,13.1,66599,0
2014-10-06,13.15,13.475,12.35,12.75,44452,0
2014-10-07,12.75,13.25,12.274,12.8,25136,0
2014-10-08,12.8,12.8,12,12.25,30559,0
2014-10-09,12.1,12.25,11.25,11.35,39658,0
2014-10-10,11.2,11.25,10.6,10.8,43144,0
2014-10-13,10.7,11.1,10.35,10.75,27920,0
2014-10-14,10.75,11.6,10.75,11.2,33506,0
2014-10-15,11.1,12.25,10.8,12,30688,0
2014-10-16,10.3,11.6,10,11,57565,0
2014-10-17,11.35,11.4,10.35,10.75,46092,0
2014-10-20,10.7,11.4,10.5,11.2,26506,0
2014-10-21,11.2,11.5,10.75,10.75,10921,0
2014-10-22,10.7,11.2,10.45,10.5,16064,0
2014-10-23,10.55,11.35,10.5,11.05,44872,0
2014-10-24,11.1,11.15,10.75,10.8,13073,0
2014-10-27,10.85,11.45,10.7,11.45,14981,0
2014-10-28,11.4,11.65,10.9,11.1,24864,0
2014-10-29,11.15,11.3,10.9,11.15,8097,0
2014-10-30,11.15,11.15,11,11.1,20048,0
2014-10-31,11.15,11.65,11,11.4,32063,0
2014-11-03,11.25,11.75,11.25,11.4,27566,0
2014-11-04,11.2,11.661,11.1,11.5,12512,0
2014-11-05,11.55,11.9,11.4,11.65,13731,0
2014-11-06,11.8,12.8,11.8,12.5,24545,0
2014-11-07,12.15,12.35,11.7,12.1,17835,0
2014-11-10,12.05,12.05,11.75,11.9,7193,0
2014-11-11,11.65,12.1,11.418,11.9,6405,0
2014-11-12,12.05,12.75,11.8,12.35,27940,0
2014-11-13,12.15,12.7,11.5,11.95,21355,0
2014-11-14,11.75,11.9,11.5,11.55,5679,0
2014-11-17,11.4,11.85,11.35,11.55,12295,0
2014-11-18,12,12,11.25,11.25,19311,0
2014-11-19,11,11.25,10.6,10.7,27165,0
2014-11-20,10.7,11,10.7,10.85,7592,0
2014-11-21,10.9,11.15,10.85,11.05,9750,0
2014-11-24,11.1,11.25,10.7,10.9,14706,0
2014-11-25,10.85,11.15,10.85,10.9,8343,0
2014-11-26,10.85,11.2,10.6,10.85,19862,0
2014-11-28,10.75,10.95,10.7,10.85,4615,0
2014-12-01,10.65,10.799,10.3,10.45,15681,0
2014-12-02,10.35,10.637,10.25,10.325,16151,0
2014-12-03,10.25,10.6,10.05,10.05,26950,0
2014-12-04,10.15,10.45,10.05,10.15,15673,0
2014-12-05,10.25,10.5,10.15,10.35,18041,0
2014-12-08,10.3,10.5,9.25,9.512,38773,0
2014-12-09,9.5,10.15,9.305,9.9,30381,0
2014-12-10,9.85,10,9.5,9.5,16648,0
2014-12-11,9.55,9.65,9.15,9.15,19448,0
2014-12-12,9.1,9.4,8.7,9.2,20245,0
2014-12-15,9.15,9.45,8.8,8.8,22895,0
2014-12-16,8.75,9.15,8.6,8.6,16277,0
2014-12-17,8.6,9.25,8.6,9.25,16540,0
2014-12-18,9.1,9.85,9.1,9.45,19549,0
2014-12-19,9.6,9.6,8.9,8.95,19775,0
2014-12-22,8.8,9.35,8.7,9.25,33194,0
2014-12-23,9.45,9.65,9.05,9.1,41786,0
2014-12-24,9.25,9.46,9.1,9.25,4150,0
2014-12-26,9.4,9.55,9.05,9.35,16536,0
2014-12-29,9.35,9.55,8.95,8.95,30252,0
2014-12-30,8.95,9,8.6,8.7,33271,0
2014-12-31,8.6,9.25,8.5,8.85,38579,0
2015-01-02,8.75,9.0495,8.6,8.75,11693,0
2015-01-05,8.75,8.95,8.5,8.5,17114,0
2015-01-06,8.65,8.7,8.25,8.45,12161,0
2015-01-07,8.45,8.5,8.05,8.3,18418,0
2015-01-08,8.5,8.5,8.2,8.25,10759,0
2015-01-09,8.2,8.225,7.8,7.9,22675,0
2015-01-12,8,8,7.65,7.65,12180,0
2015-01-13,7.7,8.34,7.5,7.9,50657,0
2015-01-14,7.85,8,7.55,7.9,35128,0
2015-01-15,7.9,8.05,7.75,7.95,8970,0
2015-01-16,7.9,7.9,7.6,7.65,9537,0
2015-01-20,7.65,7.925,7.55,7.75,26096,0
2015-01-21,7.7,7.802,7.55,7.65,6936,0
2015-01-22,7.6,7.7,7.5,7.55,22161,0
2015-01-23,7.1,7.5,7.1,7.35,22607,0
2015-01-26,7.15,7.45,7,7.35,41781,0
2015-01-27,7.35,7.45,7.1,7.35,30293,0
2015-01-28,8.2,8.75,7.3,7.35,132437,0
2015-01-29,7.5,7.5,6.55,7.2,76739,0
2015-01-30,7.2,7.25,6.6,6.6,29712,0
2015-02-02,6.65,7,6.6,6.85,17235,0
2015-02-03,6.8,7.25,6.65,6.95,25796,0
2015-02-04,6.9,7.05,6.75,6.8,13136,0
2015-02-05,7,7.05,6.75,6.8,13020,0
2015-02-06,6.75,6.9,6.35,6.75,31904,0
2015-02-09,6.6,6.8,6.5,6.65,19115,0
2015-02-10,6.6,6.6505,6.4,6.5,17164,0
2015-02-11,6.55,6.8,6.5,6.75,8162,0
2015-02-12,6.8,7.2,6.7,6.825,48066,0
2015-02-13,6.8,7.15,6.8,7,21838,0
2015-02-17,6.95,7.3,6.9,7,22042,0
2015-02-18,7.05,7.2,6.8,7.1,14625,0
2015-02-19,6.95,8.15,6.95,7.9,67531,0
2015-02-20,7.8,8.1,7.65,7.7,14706,0
2015-02-23,7.8,7.95,7.5,7.5,13959,0
2015-02-24,7.5,7.55,7.15,7.15,17888,0
2015-02-25,7.15,7.45,7.05,7.05,17475,0
2015-02-26,7.1,7.3,6.9,6.9,13357,0
2015-02-27,6.95,7.25,6.95,7.025,11069,0
2015-03-02,7.1,7.15,6.8,6.9,16940,0
2015-03-03,6.95,7.25,6.8,6.95,5480,0
2015-03-04,7,7.05,6.65,6.7,17500,0
2015-03-05,6.8,6.8,6.6,6.7,13660,0
2015-03-06,6.7,6.75,6.55,6.6,11200,0
2015-03-09,6.6,6.8,6.5,6.5,9320,0
2015-03-10,6.4,6.9,6.35,6.4,15180,0
2015-03-11,6.35,6.5,6.3,6.4,10280,0
2015-03-12,6.35,6.65,6.25,6.6,19840,0
2015-03-13,6.55,6.8,6.35,6.5,9860,0
2015-03-16,6.4,6.5,6.05,6.05,19000,0
2015-03-17,6.1,6.3,6,6.25,16260,0
2015-03-18,6.15,6.4,6.1,6.4,6340,0
2015-03-19,6.45,6.75,6.35,6.7,11820,0
2015-03-20,6.6,6.7,6.25,6.25,9280,0
2015-03-23,6.3,6.7,6.3,6.6,3400,0
2015-03-24,6.6,6.75,6.3,6.65,14420,0
2015-03-25,6.7,6.9,6.45,6.85,17480,0
2015-03-26,6.85,6.85,6.55,6.7,10160,0
2015-03-27,6.75,6.75,6.4,6.6,4460,0
2015-03-30,6.5,6.6,6.4,6.4,9240,0
2015-03-31,6.45,6.75,6.35,6.5,3858,0
2015-04-01,6.6,6.6,6.3,6.35,6140,0
2015-04-02,6.4,6.4,6.15,6.3,9660,0
2015-04-06,6.1,6.5,6,6.4,7020,0
2015-04-07,6.4,6.55,6.2,6.35,10288,0
2015-04-08,6.25,6.35,6.2,6.25,3380,0
2015-04-09,6.25,6.35,6.1505,6.342,6481,0
2015-04-10,6.35,6.35,6.25,6.3,4600,0
2015-04-13,6.4,6.45,6.3,6.45,5900,0
2015-04-14,6.6,6.95,6.55,6.8,22180,0
2015-04-15,7,7.1,6.6,6.75,20016,0
2015-04-16,6.85,7,6.665,6.9,13429,0
2015-04-17,6.9,7.35,6.65,7.3,34880,0
2015-04-20,7.5,7.8,7.25,7.6,56157,0
2015-04-21,7.75,7.9,7.4,7.65,30802,0
2015-04-22,9.4,11.25,9.05,9.45,372352,0
2015-04-23,9.6,10.15,9.4,9.7,85680,0
2015-04-24,9.7,9.849,9.45,9.75,22026,0
2015-04-27,9.9,9.9,9.35,9.65,18480,0
2015-04-28,9.75,10.45,9.5,9.9,49300,0
2015-04-29,9.75,9.85,9.5,9.55,23440,0
2015-04-30,9.65,10.35,9.65,9.8,38800,0
2015-05-01,9.8,9.85,9.6,9.7,10540,0
2015-05-04,9.8,9.8,9.35,9.6,11360,0
2015-05-05,9.65,9.75,9.15,9.35,14100,0
2015-05-06,9.4,9.599,9,9.4,22502,0
2015-05-07,9.45,9.8,9.35,9.65,16963,0
2015-05-08,9.65,10.05,9.5,9.8,22760,0
2015-05-11,9.95,10.1,9.6,10.05,14760,0
2015-05-12,10.1,10.3,9.85,10.1,28003,0
2015-05-13,10.15,11,10.15,10.95,65320,0
2015-05-14,10.75,11.75,10.7,11.05,97780,0
2015-05-15,11,11.4,10.8,10.9,22309,0
2015-05-18,11.1,11.25,10.95,11.15,15242,0
2015-05-19,11.25,11.349,10.95,10.95,14437,0
2015-05-20,11.05,11.2,10.85,11.15,16340,0
2015-05-21,11.1,11.4,11.1,11.2,12420,0
2015-05-22,11,11.1,10.85,11,10620,0
2015-05-26,11,11.05,10.8,11,56981,0
2015-05-27,11.05,11.05,10.8,11,5920,0
2015-05-28,10.85,11.15,10.85,11.1,7502,0
2015-05-29,11.15,11.9,11.15,11.85,62880,0
2015-06-01,12,12.465,11.9,12,27394,0
2015-06-02,11.95,12.35,11.77,12.2,16179,0
2015-06-03,12.35,13.15,12.05,12.9,39380,0
2015-06-04,13.05,13.05,12.55,12.95,23820,0
2015-06-05,12.55,12.85,12.05,12.75,35140,0
2015-06-08,13,13,12.45,12.6,15420,0
2015-06-09,12.55,12.75,12.3,12.65,12961,0
2015-06-10,12.8,13.14,12.6,12.7,17122,0
2015-06-11,12.7,13.15,12.699,12.85,14662,0
2015-06-12,12.85,13,12.8,13,9260,0
2015-06-15,13.2,13.75,13.1,13.7,49820,0
2015-06-16,14.15,15.2,13.75,14.25,114440,0
2015-06-17,14.5,14.9,14.15,14.75,43820,0
2015-06-18,14.75,15.2,14.4,14.55,35900,0
2015-06-19,14.4,14.7,14.2,14.5,29680,0
2015-06-22,14.7,14.75,14.2,14.4,19740,0
2015-06-23,14.4,14.45,14.2,14.35,15202,0
2015-06-24,14.25,14.35,13.3,13.4,52960,0
2015-06-25,13.5,13.5,12.5,12.6,40880,0
2015-06-26,12.7,12.7,11.55,12,56840,0
2015-06-29,11.8,11.85,10.95,11.2,27700,0
2015-06-30,11.1,11.6,11.003,11.2,27440,0
2015-07-01,11.5,12,11.05,11.05,13820,0
2015-07-02,11,11.5,10.8,11,10060,0
2015-07-06,11,11.15,10.15,10.9,13200,0
2015-07-07,11.05,11.15,10.15,10.35,26180,0
2015-07-08,10.25,10.65,10.15,10.4,14660,0
2015-07-09,10.3,10.8,10.3,10.45,27580,0
2015-07-10,10.75,10.75,10.4,10.65,7580,0
2015-07-13,10.55,10.9,10.35,10.55,5860,0
2015-07-14,10.65,11.25,10.6,11.2,30916,0
2015-07-15,11.25,12,10.65,10.8,15031,0
2015-07-16,10.85,11,10.8,10.9,4980,0
2015-07-17,11,11,10.8,11,8060,0
2015-07-20,10.75,10.95,10.55,10.6,10520,0
2015-07-21,10.55,10.8,10.05,10.2,21400,0
2015-07-22,10.35,10.85,10.15,10.15,29120,0
2015-07-23,10.4,10.95,10.05,10.2,23660,0
2015-07-24,10.4,10.55,10.15,10.15,25240,0
2015-07-27,9.9,10.2,8.5,9.8,35700,0
2015-07-28,9.15,10,9.15,9.75,28380,0
2015-07-29,9.6,10.25,9.5,9.9,22800,0
2015-07-30,9.75,9.8,9.35,9.6,16700,0
2015-07-31,9.75,10.1,9.55,10,10960,0
2015-08-03,9.9,9.9,9.3,9.4,14403,0
2015-08-04,9.55,9.6,9.3,9.5,19880,0
2015-08-05,9.5,9.6,9.3,9.35,9000,0
2015-08-06,9.3,9.45,8.9,8.95,20949,0
2015-08-07,8.95,8.95,8.55,8.7,17760,0
2015-08-10,8.75,9.1,8.7,9,13180,0
2015-08-11,8.65,8.75,8.6,8.7,7018,0
2015-08-12,8.65,8.65,8.55,8.6,8380,0
2015-08-13,8.65,8.7,8.55,8.6,1860,0
2015-08-14,8.6,8.6,8.2,8.35,10880,0
2015-08-17,8.45,8.45,8.2,8.2,5660,0
2015-08-18,8.2,8.45,8.2,8.25,3740,0
2015-08-19,8.25,8.5,8.25,8.35,5920,0
2015-08-20,8.2,8.4,8,8.25,12100,0
2015-08-21,8.1,8.15,8,8.05,11520,0
2015-08-24,7.85,8.05,7.6,7.85,14472,0
2015-08-25,7.6,8.05,7.55,7.65,12640,0
2015-08-26,7.65,7.75,7.25,7.45,16620,0
2015-08-27,7.4,7.7,7.35,7.55,18440,0
2015-08-28,7.9,8.4,7.6,8.35,18540,0
2015-08-31,7.9,9.1,7.85,8.95,21680,0
2015-09-01,9,9,8.4,8.5,14980,0
2015-09-02,8.45,8.5,7.85,8,11880,0
2015-09-03,8.05,8.25,7.6,8.1,11580,0
2015-09-04,8.1,8.25,7.75,8.25,7360,0
2015-09-08,8.25,8.25,7.7,7.85,6780,0
2015-09-09,7.95,7.95,7.55,7.6,8960,0
2015-09-10,7.35,8.2495,7.35,7.85,29953,0
2015-09-11,7.75,7.9,7.5,7.5,3860,0
2015-09-14,7.3,7.45,6.9,7.2,21420,0
2015-09-15,7.3,7.35,7.1,7.25,5700,0
2015-09-16,7.35,8.35,7,8.1,48500,0
2015-09-17,7.75,8.1495,7.75,7.8,5982,0
2015-09-18,7.7,8.35,7.7,8.1,9400,0
2015-09-21,7.7,8,7.7,7.85,5740,0
2015-09-22,7.8,7.85,7.55,7.55,3800,0
2015-09-23,7.55,7.8,7.45,7.45,6717,0
2015-09-24,7.5,7.9,7.25,7.25,2967,0
2015-09-25,7.4,7.5,7.15,7.4,6180,0
2015-09-28,7.16,7.3025,6.9,7,7073,0
2015-09-29,7.3,7.3,6.8,6.8,10420,0
2015-09-30,6.75,7.25,6.75,6.85,3720,0
2015-10-01,6.8,6.95,6.55,6.65,7340,0
2015-10-02,6.5,7.3,6.35,6.95,12540,0
2015-10-05,7,7.25,6.65,7.2,9340,0
2015-10-06,6.95,7.65,6.95,7.4,6760,0
2015-10-07,7.5,7.55,6.95,7.35,4840,0
2015-10-08,7.2,7.65,7.15,7.4,4540,0
2015-10-09,7.25,7.8,6.95,7.2,6560,0
2015-10-12,7.25,7.91,6.95,7.35,28003,0
2015-10-13,7.3,7.7,7.15,7.15,8280,0
2015-10-14,7.05,7.55,7.05,7.4,9840,0
2015-10-15,7.25,7.65,7.15,7.5,9640,0
2015-10-16,7.05,7.55,7.05,7.45,3160,0
2015-10-19,7.15,8,7.05,7.275,37627,0
2015-10-20,7,7.4,6.9,6.95,9900,0
2015-10-21,6.95,7.25,6.95,6.95,5560,0
2015-10-22,6.95,7.2,6.7,6.75,9280,0
2015-10-23,6.85,7,6.6,6.75,8880,0
2015-10-26,6.85,6.85,6.35,6.5,13420,0
2015-10-27,6.7,6.75,6.45,6.65,10420,0
2015-10-28,6.3,6.5,6.3,6.4,6180,0
2015-10-29,6.35,6.9,6,6.3,98340,0
2015-10-30,6.4,6.4,6.1,6.2,7280,0
2015-11-02,6.2,6.55,6.2,6.55,7137,0
2015-11-03,6.6,6.75,6.4,6.4,6920,0
2015-11-04,6.8,6.8,6.427,6.55,5216,0
2015-11-05,6.45,6.6,6.45,6.45,5020,0
2015-11-06,6.55,6.55,6.2,6.2,4620,0
2015-11-09,6.1,6.2,6.05,6.075,3813,0
2015-11-10,6.1,6.15,6.05,6.05,12020,0
2015-11-11,6.15,6.15,5.9,5.95,33820,0
2015-11-12,5.9,6,5.35,5.95,29580,0
2015-11-13,5.8,5.9,5.5,5.55,18980,0
2015-11-16,5.45,5.6,5.3,5.35,15060,0
2015-11-17,5.3,5.8,5.3,5.75,17140,0
2015-11-18,5.9,6.75,5.6,5.65,17500,0
2015-11-19,5.55,5.95,5.55,5.65,3600,0
2015-11-20,5.65,5.75,5.6,5.6,4240,0
2015-11-23,5.65,5.7,5.55,5.7,4520,0
2015-11-24,5.7,5.95,5.55,5.75,25200,0
2015-11-25,5.85,5.95,5.6,5.7,6500,0
2015-11-27,5.75,6,5.75,5.95,3500,0
2015-11-30,6.05,6.25,5.95,5.95,7500,0
2015-12-01,6,6.2995,5.8,5.8,1119,0
2015-12-02,5.8,6.14,5.75,5.75,8765,0
2015-12-03,6,6.2,5.75,5.75,1221,0
2015-12-04,5.75,6.1,5.6,5.65,7100,0
2015-12-07,5.6,5.75,5.45,5.45,10700,0
2015-12-08,5.45,5.6995,5.1,5.45,18201,0
2015-12-09,5.3,5.45,5.15,5.25,11040,0
2015-12-10,5.2,5.5,5.2,5.25,8000,0
2015-12-11,5.1,5.35,5.05,5.15,5320,0
2015-12-14,5.45,5.55,5,5.15,21992,0
2015-12-15,5.5,5.7,5,5.2,36760,0
2015-12-16,5.2,5.6,5.2,5.4,12420,0
2015-12-17,5.3,5.45,5.05,5.05,11920,0
2015-12-18,5,5.2,5,5,10940,0
2015-12-21,5.1,5.1,4.9,5.05,17560,0
2015-12-22,5,5.1,4.9495,4.95,8230,0
2015-12-23,5,5,4.9,4.95,30200,0
2015-12-24,5,5,4.81,4.9005,4725,0
2015-12-28,4.8,4.9,4.55,4.7,31474,0
2015-12-29,4.7,4.925,4.7,4.7105,24448,0
2015-12-30,4.65,4.907,4.65,4.783,16122,0
2015-12-31,4.65,5.1995,4.65,4.9995,18328,0
2016-01-04,5.05,5.2,4.9875,5,13481,0
2016-01-05,5.15,5.45,5,5.45,25936,0
2016-01-06,5.45,6.15,5.3,5.95,44741,0
2016-01-07,6.15,9.45,5.875,7,166360,0
2016-01-08,6.75,7.75,6.7005,7.55,74223,0
2016-01-11,7.5,8.25,7.25,8.1,64098,0
2016-01-12,8.25,8.25,7.35,7.7,41368,0
2016-01-13,7.55,7.9,7.2,7.65,39391,0
2016-01-14,7.9,7.9,7.25,7.6,40843,0
2016-01-15,7.5,7.55,6.95,7.4,30096,0
2016-01-19,7.25,7.3,7,7.15,10260,0
2016-01-20,6.7,7.05,6.225,6.85,22863,0
2016-01-21,7,7.25,6.9505,7.2,5210,0
2016-01-22,6.9915,7.45,6.9915,7.15,6618,0
2016-01-25,7.1,7.25,6.75,6.75,5757,0
2016-01-26,6.8,7.15,6.75,6.9,13379,0
2016-01-27,6.9,7.9,6.9,7.8,33064,0
2016-01-28,7.8,7.8,7.1,7.45,11885,0
2016-01-29,7.35,7.85,7.3,7.3,33292,0
2016-02-01,7.25,7.664,6.9,7.25,8465,0
2016-02-02,7.45,7.6,7.2,7.3,7498,0
2016-02-03,7.25,7.55,6.75,6.95,9546,0
2016-02-04,7.1,7.2495,6.65,6.9,12560,0
2016-02-05,6.85,6.85,6.6,6.8,4273,0
2016-02-08,6.2,7,6.2,6.4,14380,0
2016-02-09,6.35,6.95,5.75,6.9,11527,0
2016-02-10,6.85,6.85,6.5,6.6,2184,0
2016-02-11,6.55,6.75,6.1,6.75,9882,0
2016-02-12,6.7,6.8,6,6.5,11923,0
2016-02-16,6.4,6.65,6.05,6.5,6494,0
2016-02-17,6.4505,6.7,6.05,6.4,5148,0
2016-02-18,6.3,6.3,6.07,6.25,6631,0
2016-02-19,5.95,6.4,5.95,6.2,8172,0
2016-02-22,6.25,6.4495,6.118,6.15,8099,0
2016-02-23,6.4495,6.4495,5.8,5.9,8572,0
2016-02-24,6,6.3,5.95,6.2,1649,0
2016-02-25,6.2,6.2,5.85,6,9089,0
2016-02-26,6.05,6.15,5.55,6,15278,0
2016-02-29,5.95,6.25,5.81,6.05,4412,0
2016-03-01,5.8,6.1,5.8,5.8,7106,0
2016-03-02,6.0495,6.15,5.85,5.9,10877,0
2016-03-03,6.05,6.55,6,6.3,19021,0
2016-03-04,6.35,6.9,6.2,6.45,10110,0
2016-03-07,6.75,6.9995,6.65,6.7,10650,0
2016-03-08,6.6,6.8,6.4,6.4,3923,0
2016-03-09,6.9,6.9,6.55,6.65,8802,0
2016-03-10,6.65,6.8,6.5,6.6,4668,0
2016-03-11,6.5,6.8,6.25,6.485,15855,0
2016-03-14,6.5,6.8,6.5,6.7495,1228,0
2016-03-15,6.65,6.75,6.6,6.7,887,0
2016-03-16,6.45,6.795,5.5,6.45,54542,0
2016-03-17,6.45,6.45,5.75,6.2,9168,0
2016-03-18,6.15,6.35,5.75,5.75,20048,0
2016-03-21,5.75,5.95,5.75,5.8,8636,0
2016-03-22,5.75,6.15,5.75,5.95,10248,0
2016-03-23,6.05,6.05,5.811,5.9,4650,0
2016-03-24,6.05,6.25,5.85,5.9,6663,0
2016-03-28,5.9,6.1,5.85,6,2385,0
2016-03-29,5.9,8.85,5.9,7.6,120300,0
2016-03-30,7.75,8.8,7.65,8.1,130318,0
2016-03-31,7.95,8.45,7.8505,8,14463,0
2016-04-01,8.15,8.55,7.95,7.95,26419,0
2016-04-04,7.9,8.55,7.9,8.05,12354,0
2016-04-05,7.9,8.15,7.7,8.15,11579,0
2016-04-06,8,8.05,7.55,7.6,27832,0
2016-04-07,7.525,8,7.5,7.6,53444,0
2016-04-08,8.75,8.75,7.5005,8.0995,18010,0
2016-04-11,8.5,8.6495,8.0505,8.25,20799,0
2016-04-12,9.1,9.2,8.05,8.25,46227,0
2016-04-13,8.55,8.6,7.75,7.95,27821,0
2016-04-14,7.75,8,7.1,7.2,29999,0
2016-04-15,7.25,7.5,6.9,6.9,12455,0
2016-04-18,6.85,7.075,6.5,6.5,19837,0
2016-04-19,6.55,6.95,6.5,6.6,20202,0
2016-04-20,6.65,7.15,6.45,6.9,16966,0
2016-04-21,6.75,6.75,5.75,5.891,51976,0
2016-04-22,5.75,5.95,5.75,5.75,15637,0
2016-04-25,5.75,5.85,5.65,5.7,5850,0
2016-04-26,5.65,5.75,5.6,5.742,6361,0
2016-04-27,5.8,6.002,5.75,5.875,6083,0
2016-04-28,5.95,6.05,5.8,5.9,20171,0
2016-04-29,5.95,6.1995,5.75,5.75,12892,0
2016-05-02,6,6,5.65,5.7,8324,0
2016-05-03,5.75,5.9,5.65,5.75,3558,0
2016-05-04,5.822,5.9,5.65,5.75,4538,0
2016-05-05,5.7,5.85,5.65,5.7,5518,0
2016-05-06,5.7,5.85,5.3255,5.8,15896,0
2016-05-09,5.8,5.85,5.5,5.75,11968,0
2016-05-10,5.7,5.75,5.565,5.7,781,0
2016-05-11,5.75,6.35,5.7,6.15,19675,0
2016-05-12,6.05,6.15,5.8,5.85,4966,0
2016-05-13,5.85,5.95,5.7,5.85,14086,0
2016-05-16,6,6.05,5.4995,5.65,13206,0
2016-05-17,5.6,5.75,5.6,5.65,3603,0
2016-05-18,5.7,5.75,5.6,5.7005,3037,0
2016-05-19,5.6,5.75,5.6,5.75,2058,0
2016-05-20,5.7495,5.85,5.6,5.6,5174,0
2016-05-23,5.65,5.85,5.65,5.7,5273,0
2016-05-24,5.7,5.8,5.65,5.75,1745,0
2016-05-25,5.65,5.9,5.65,5.75,16532,0
2016-05-26,5.95,5.95,5.65,5.75,14053,0
2016-05-27,5.95,6,5.75,5.85,16005,0
2016-05-31,5.95,6.2495,5.85,5.85,4474,0
2016-06-01,5.9,6.1,5.75,5.75,1151,0
2016-06-02,5.7,5.85,5.65,5.7,13232,0
2016-06-03,5.7495,5.9,5.7,5.75,4716,0
2016-06-06,5.75,5.9,5.7,5.7,16152,0
2016-06-07,5.75,6.75,5.75,6.3,58786,0
2016-06-08,6.4,6.6995,5.75,6.29,15467,0
2016-06-09,6.4,6.6,6.1005,6.225,8538,0
2016-06-10,6.2,6.45,6.15,6.25,3894,0
2016-06-13,6.2,6.25,5.95,6.15,3996,0
2016-06-14,6.1,6.2,5.9,5.9,4857,0
2016-06-15,5.942,6,5.75,5.9,14611,0
2016-06-16,5.9,6,5.85,6,866,0
2016-06-17,6,6.15,5.7,5.7,2508,0
2016-06-20,5.7,6.05,5.55,6,26117,0
2016-06-21,5.95,6.15,5.7505,5.9,3560,0
2016-06-22,5.9,6.1,5.9,5.9,3694,0
2016-06-23,5.95,6.05,5.85,5.9,5177,0
2016-06-24,5.5,6.15,5.5,5.9,8517,0
2016-06-27,5.85,6,5.6,5.65,8041,0
2016-06-28,5.6,5.9,5.6,5.8,4868,0
2016-06-29,5.9,6.45,5.8,6.1,42999,0
2016-06-30,6,6.25,5.95,5.95,6231,0
2016-07-01,6.2,6.45,5.9,6.0495,10934,0
2016-07-05,5.95,6.2,5.85,5.95,1580,0
2016-07-06,5.9,6.4,5.7,5.85,5073,0
2016-07-07,6,6,5.7,5.9,4023,0
2016-07-08,6.1,6.1,5.8,5.95,8324,0
2016-07-11,5.9,6.4,5.9,5.95,3672,0
2016-07-12,5.95,6.2395,5.8,6,10268,0
2016-07-13,6.2,6.2,5.85,5.95,11245,0
2016-07-14,5.85,6.1995,5.85,5.85,3799,0
2016-07-15,5.85,6,5.85,5.9,2946,0
2016-07-18,5.95,6,5.9,5.958,5108,0
2016-07-19,6,6.15,5.931,6.05,4396,0
2016-07-20,6.1,6.5,5.75,5.9,36589,0
2016-07-21,5.9,6.1,5.9,5.9,7276,0
2016-07-22,5.7,6,5.65,5.65,13010,0
2016-07-25,5.75,5.85,5.7,5.85,2778,0
2016-07-26,5.85,5.85,5.5,5.7,16938,0
2016-07-27,5.65,5.75,5.55,5.6,2965,0
2016-07-28,5.65,5.75,5.6,5.7,2140,0
2016-07-29,5.55,5.75,5.5,5.5,8093,0
2016-08-01,5.5,5.8,5.15,5.4,35553,0
2016-08-02,5.5,5.65,5.4,5.4995,9586,0
2016-08-03,5.5,5.6,5.4,5.6,9462,0
2016-08-04,5.5995,5.7,5.54,5.5995,2240,0
2016-08-05,5.45,5.7495,5.45,5.5,15590,0
2016-08-08,5.5,5.75,5.5,5.5,3830,0
2016-08-09,5.55,5.5505,5.45,5.466,10034,0
2016-08-10,5.55,5.595,5.3,5.45,11314,0
2016-08-11,5.4995,5.55,5.45,5.45,3996,0
2016-08-12,5.4505,5.55,5.45,5.45,5043,0
2016-08-15,5.5,5.55,5.45,5.5,4699,0
2016-08-16,5.5495,5.55,5.4,5.45,7578,0
2016-08-17,5.45,5.75,5.45,5.5,23694,0
2016-08-18,5.55,5.55,5.45,5.45,4609,0
2016-08-19,5.45,5.6,5.45,5.5,6877,0
2016-08-22,5.5,5.65,5.45,5.65,3807,0
2016-08-23,5.7,5.7,5.547,5.6495,5911,0
2016-08-24,5.7,6.25,5.55,5.9,88998,0
2016-08-25,5.95,6.1,5.8,5.9,19192,0
2016-08-26,5.9,6.45,5.9,6.25,32475,0
2016-08-29,6.25,6.305,6,6.15,16756,0
2016-08-30,6.1,6.3,5.95,5.95,20949,0
2016-08-31,5.95,6.15,5.95,6.15,10674,0
2016-09-01,6.1,6.15,5.85,5.9,6570,0
2016-09-02,6.15,6.15,5.65,5.8,22071,0
2016-09-06,5.8,6,5.7,5.7,6702,0
2016-09-07,5.65,6.05,5.65,5.85,8731,0
2016-09-08,5.9,6,5.75,5.75,8841,0
2016-09-09,5.85,5.95,5.75,5.95,9026,0
2016-09-12,10,10,6.25,7.1,18420,0
2016-09-13,5.85,6.7,5.35,5.85,11043,0
2016-09-14,6,6,5.65,5.75,25706,0
2016-09-15,5.85,5.85,5.25,5.8,55478,0
2016-09-16,5.65,6,5.55,6,14943,0
2016-09-19,5.3,6,5.3,5.55,3063,0
2016-09-20,5.3,5.45,5.3,5.35,5690,0
2016-09-21,5.5,5.6,5.4,5.5,16715,0
2016-09-22,5.35,5.8,5.35,5.4,6875,0
2016-09-23,5.405,5.75,5.4,5.4,7199,0
2016-09-26,5.4,5.475,5.3,5.4,4977,0
2016-09-27,5.5,5.5,5.1675,5.25,8446,0
2016-09-28,5.15,5.6,5.15,5.3,32695,0
2016-09-29,5.25,6.25,5.25,5.65,65434,0
2016-09-30,5.6,5.95,5.6,5.8,6327,0
2016-10-03,5.6,5.85,5.6,5.65,2204,0
2016-10-04,5.6,5.9,5.6,5.7495,5953,0
2016-10-05,5.9,5.9,5.65,5.75,2314,0
2016-10-06,5.6,5.85,5.6,5.7,1918,0
2016-10-07,5.7,5.7,5.6,5.7,2547,0
2016-10-10,5.9,6.2,5.25,5.65,53768,0
2016-10-11,5.55,6.05,5.45,5.7805,39804,0
2016-10-12,5.7,5.8,5.65,5.75,6527,0
2016-10-13,5.749,5.75,5.5,5.5,7319,0
2016-10-14,5.5,5.7,5.3,5.6,34193,0
2016-10-17,5.3,5.65,5.3,5.45,2534,0
2016-10-18,5.35,5.6,5.25,5.5,4264,0
2016-10-19,5.35,5.6,5.3,5.3,6043,0
2016-10-20,5.2505,5.5,5.2505,5.3,1047,0
2016-10-21,5.4,5.4,5.25,5.4,3135,0
2016-10-24,5.4,5.5,5.25,5.25,5708,0
2016-10-25,5.25,5.5,5.2,5.5,8952,0
2016-10-26,5.25,5.5,5.15,5.2,12364,0
2016-10-27,5.1505,5.35,5.15,5.25,9644,0
2016-10-28,5.1,5.25,5,5.15,4431,0
2016-10-31,5,5.25,5,5.2,1663,0
2016-11-01,5.105,5.15,5.1,5.15,2057,0
2016-11-02,5,5.15,4.6115,4.85,23641,0
2016-11-03,4.815,5,4.65,4.65,2549,0
2016-11-04,5,5,4.7145,4.75,15114,0
2016-11-07,5.2285,5.25,4.6,4.8,7525,0
2016-11-08,5.25,5.25,5,5.25,913,0
2016-11-09,4.7145,5.1,4.6575,4.9,4806,0
2016-11-10,5.2,5.2,4.4,4.95,12032,0
2016-11-11,4.75,4.895,4.2825,4.85,28842,0
2016-11-14,4.75,4.9995,4.75,4.85,13831,0
2016-11-15,4.75,5.15,4.6,5,16053,0
2016-11-16,5.15,5.6,5,5.6,35156,0
2016-11-17,5.75,6,5.6,5.95,22020,0
2016-11-18,6,6,5.35,5.7,11362,0
2016-11-21,5.75,5.75,5.6,5.6,5312,0
2016-11-22,5.75,5.75,5.35,5.55,3488,0
2016-11-23,5.35,5.65,5.3,5.6,6485,0
2016-11-25,5.45,5.65,5.4,5.6,1082,0
2016-11-28,5.7,5.7,5.3505,5.4,7976,0
2016-11-29,5.5,5.7,5.4,5.55,7271,0
2016-11-30,5.4085,5.8,5.4,5.5,20569,0
2016-12-01,5.6,5.6,5.5,5.5,8256,0
2016-12-02,5.5,5.5,5.4,5.45,3690,0
2016-12-05,5.45,5.45,5.3,5.35,10646,0
2016-12-06,5.25,5.4,5.25,5.25,2631,0
2016-12-07,5.3,5.4,5.3,5.3,14655,0
2016-12-08,5.25,5.4,5.05,5.15,14967,0
2016-12-09,5,5.35,5,5.25,2282,0
2016-12-12,5.25,5.25,4.95,5,8143,0
2016-12-13,5.0055,5.4,5.0005,5.2,64994,0
2016-12-14,5.1,5.25,4.8,5,15703,0
2016-12-15,4.9945,5.05,4.9,4.95,11730,0
2016-12-16,4.9,5.1,4.9,4.938,18698,0
2016-12-19,4.95,5.25,4.95,5.15,10380,0
2016-12-20,5.3,5.3,4.95,5,4227,0
2016-12-21,5,5.1,4.95,4.95,8104,0
2016-12-22,4.9,5.1,4.9,4.9,3624,0
2016-12-23,5,5.1,4.955,4.9995,11457,0
2016-12-27,4.925,5.05,4.8,4.9,29875,0
2016-12-28,4.85,5.3,4.85,4.85,10705,0
2016-12-29,4.888,5.1,4.85,5.05,15114,0
2016-12-30,5,5.1,4.9,4.919,15139,0
2017-01-03,5.05,5.05,4.9,4.9485,2337,0
2017-01-04,4.975,4.9825,4.75,4.8185,14602,0
2017-01-05,4.85,5,4.8,5,3619,0
2017-01-06,4.85,5.1,4.85,5,13295,0
2017-01-09,4.85,4.9,4.75,4.8515,23794,0
2017-01-10,4.9,5,4.75,4.825,3535,0
2017-01-11,4.9,4.9,4.56,4.75,22108,0
2017-01-12,4.65,4.65,4.475,4.55,23835,0
2017-01-13,4.9,4.9,4.45,4.7,34086,0
2017-01-17,4.7,4.95,4.6115,4.65,12024,0
2017-01-18,4.8,4.85,4.666,4.8,4277,0
2017-01-19,4.75,4.8,4.625,4.7,1770,0
2017-01-20,4.8,4.8,4.6,4.8,1553,0
2017-01-23,4.85,4.85,4.6615,4.75,11826,0
2017-01-24,4.7,4.85,4.3,4.5675,22187,0
2017-01-25,4.55,4.75,4.4,4.5015,7859,0
2017-01-26,4.5,4.75,4.4,4.6,3039,0
2017-01-27,4.75,4.75,4.45,4.65,2701,0
2017-01-30,4.5,4.7,4.375,4.67,11377,0
2017-01-31,4.65,4.65,4.4,4.5395,17932,0
2017-02-01,4.4595,4.75,4.3,4.5,24682,0
2017-02-02,4.25,4.65,4.25,4.3,8334,0
2017-02-03,4.5,4.5,4.29,4.315,10388,0
2017-02-06,4.3,4.55,4.3,4.45,6144,0
2017-02-07,4.5,4.5,4.35,4.5,15041,0
2017-02-08,4.5,4.75,4.397,4.505,21173,0
2017-02-09,4.5,4.7,4.5,4.7,18242,0
2017-02-10,4.7,5,4.65,4.9,38363,0
2017-02-13,4.75,5.05,4.75,4.85,27989,0
2017-02-14,4.7,5,4.7,4.9005,21866,0
2017-02-15,4.962,5.4,4.95,5.2,19424,0
2017-02-16,5.2,5.4,5.125,5.25,17778,0
2017-02-17,5.5,5.5,5.15,5.3,15370,0
2017-02-21,5.3,5.45,5.1595,5.335,28269,0
2017-02-22,5,5.45,5,5.3,36881,0
2017-02-23,5.05,5.45,5.05,5.3765,27333,0
2017-02-24,5.25,5.819,5.25,5.5,30407,0
2017-02-27,5.65,5.65,5.353,5.65,13832,0
2017-02-28,5.6,5.65,5.35,5.35,12984,0
2017-03-01,5.35,5.99,5.35,5.4,30549,0
2017-03-02,5.44,5.44,5.2,5.41,49464,0
2017-03-03,5.43,5.83,5.3389,5.74,36496,0
2017-03-06,5.59,5.782,5.59,5.67,23897,0
2017-03-07,5.63,5.69,5.58,5.67,10632,0
2017-03-08,5.72,5.78,5.7,5.7,16622,0
2017-03-09,5.715,5.75,5.66,5.7,6034,0
2017-03-10,5.8,5.8,5.68,5.75,16023,0
2017-03-13,5.74,5.87,5.74,5.8,29352,0
2017-03-14,5.7604,5.87,5.7604,5.85,13871,0
2017-03-15,5.71,6.13,5.7,5.93,16500,0
2017-03-16,6.08,6.08,5.96,6,12217,0
2017-03-17,6.059,6.294,6,6.2,37830,0
2017-03-20,6.14,6.27,6.14,6.21,13407,0
2017-03-21,6.135,6.24,6.0999,6.24,5352,0
2017-03-22,6.22,6.23,6.1915,6.1915,601,0
2017-03-23,6.1378,6.24,6.1313,6.19,20281,0
2017-03-24,6.23,6.23,6.1001,6.16,14608,0
2017-03-27,6.1012,6.39,6.1012,6.28,18869,0
2017-03-28,6.23,6.3,6.19,6.22,18444,0
2017-03-29,6.17,6.3,6.17,6.2,3341,0
2017-03-30,6.2193,6.245,6.0919,6.22,6496,0
2017-03-31,6.22,6.3,6.22,6.245,3351,0
2017-04-03,6.24,6.28,6.2343,6.24,26763,0
2017-04-04,6.246,6.26,6.2,6.2,6308,0
2017-04-05,6.26,6.29,6.18,6.21,21279,0
2017-04-06,6.28,6.3,6.21,6.25,5276,0
2017-04-07,6.2145,6.29,6.16,6.2,13302,0
2017-04-10,6.2,6.21,6.01,6.21,8421,0
2017-04-11,6.1999,6.21,6.03,6.03,6896,0
2017-04-12,6.1,6.25,6.0191,6.15,17171,0
2017-04-13,6.15,6.15,5.89,6.05,24389,0
2017-04-17,6.09,6.166,5.98,6.14,16445,0
2017-04-18,6.07,6.1,5.9,5.9,24293,0
2017-04-19,5.91,5.97,5.8,5.85,16603,0
2017-04-20,5.95,6.01,5.88,5.97,26525,0
2017-04-21,5.95,5.98,5.89,5.98,20921,0
2017-04-24,5.98,5.98,5.895,5.98,21418,0
2017-04-25,5.94,5.98,5.94,5.97,12351,0
2017-04-26,5.9,5.96,5.9,5.95,2520,0
2017-04-27,5.95,5.96,5.81,5.81,1276,0
2017-04-28,5.81,5.8327,5.71,5.73,5771,0
2017-05-01,5.6426,5.7,5.58,5.6646,46233,0
2017-05-02,5.65,5.75,5.65,5.72,2332,0
2017-05-03,5.6567,5.72,5.5673,5.61,7221,0
2017-05-04,5.59,5.59,5.25,5.57,5221,0
2017-05-05,5.372,5.69,5.372,5.5838,5356,0
2017-05-08,5.59,5.59,5.5,5.58,11642,0
2017-05-09,5.55,5.66,5.3582,5.57,5847,0
2017-05-10,5.48,5.6399,5.41,5.55,7868,0
2017-05-11,5.5,5.5,5.321,5.46,2667,0
2017-05-12,5.4956,5.5,5.4956,5.4999,1981,0
2017-05-15,5.58,5.68,5.46,5.68,16647,0
2017-05-16,5.69,5.9,5.56,5.895,6227,0
2017-05-17,5.98,6,5.5,5.86,10916,0
2017-05-18,5.8897,5.96,5.86,5.96,9747,0
2017-05-19,5.945,5.98,5.91,5.95,3383,0
2017-05-22,5.92,5.925,5.9,5.9,18276,0
2017-05-23,5.91,5.95,5.9,5.94,2786,0
2017-05-24,5.9331,5.9331,5.93,5.93,323,0
2017-05-25,5.9,5.94,5.9,5.9,4164,0
2017-05-26,5.9,5.9469,5.9,5.93,4626,0
2017-05-30,5.9669,5.97,5.95,5.95,3891,0
2017-05-31,6,6,5.9501,5.96,3343,0
2017-06-01,5.99,5.99,5.95,5.95,3680,0
2017-06-02,5.9501,6.06,5.95,6.06,2087,0
2017-06-05,6.07,6.07,6.0314,6.0346,2537,0
2017-06-06,6.05,6.05,6.01,6.0498,2860,0
2017-06-07,6.0469,6.1,6,6.06,4222,0
2017-06-08,6.1,6.1,6.0181,6.03,3708,0
2017-06-09,6.0692,6.35,6.0692,6.09,25081,0
2017-06-12,6.1,6.14,6,6.01,3928,0
2017-06-13,6,6.09,6,6.09,2468,0
2017-06-14,6.05,6.0501,6.05,6.05,8682,0
2017-06-15,6.0501,6.09,6.01,6.03,1548,0
2017-06-16,5.97,5.99,5.93,5.93,3514,0
2017-06-19,5.93,6.06,5.89,5.9,12274,0
2017-06-20,5.9,6.07,5.45,6.001,51822,0
2017-06-21,5.809,6.1,5.7,6.06,9402,0
2017-06-22,6.09,6.1,5.51,6.1,14078,0
2017-06-23,6.04,6.11,5.64,6.11,8253,0
2017-06-26,6.09,6.1246,5.9103,6.09,8635,0
2017-06-27,6,6.1,6,6.1,686,0
2017-06-28,6.04,6.24,5.95,6.24,8809,0
2017-06-29,6.1053,6.12,5.75,6.05,17847,0
2017-06-30,6.08,6.08,5.9084,6,26756,0
2017-07-03,6.1,6.15,6.1,6.15,512,0
2017-07-05,5.8097,6.01,5.8097,5.9,4088,0
2017-07-06,5.874,6,5.63,5.71,25229,0
2017-07-07,6.06,6.1,5.9312,6.1,22233,0
2017-07-10,6.09,6.09,5.72,5.9087,14697,0
2017-07-11,5.92,6.15,5.72,6.02,19735,0
2017-07-12,6.17,6.99,6.17,6.6999,58523,0
2017-07-13,6.93,6.99,6.7001,6.99,36354,0
2017-07-14,7.01,7.1,6.83,6.94,19785,0
2017-07-17,6.98,7.01,6.83,6.91,14604,0
2017-07-18,6.84,6.94,6.595,6.67,13345,0
2017-07-19,6.64,6.79,6.56,6.7001,7731,0
2017-07-20,6.6,6.95,6.6,6.95,22758,0
2017-07-21,6.9,7,6.9,7,5452,0
2017-07-24,6.95,7.49,6.75,7.49,26761,0
2017-07-25,7.4,7.5,7.13,7.36,17623,0
2017-07-26,7.43,7.45,7.2,7.27,8264,0
2017-07-27,7.21,7.32,7.1,7.15,13936,0
2017-07-28,7.1,7.15,7,7.15,5304,0
2017-07-31,7.15,7.2,7.15,7.15,3789,0
2017-08-01,7.16,7.21,7.16,7.21,4143,0
2017-08-02,7.15,7.15,7.045,7.14,2926,0
2017-08-03,7.01,7.14,7.01,7.11,1396,0
2017-08-04,7.15,7.15,6.95,6.95,1685,0
2017-08-07,6.96,7,6.95,6.96,2415,0
2017-08-08,6.969,7,6.95,6.95,3613,0
2017-08-09,6.95,6.9575,6.5,6.9,7426,0
2017-08-10,7,7,6.59,6.99,15452,0
2017-08-11,7.015,7.03,6.836,6.91,17783,0
2017-08-14,7,7,7,7,310,0
2017-08-15,7,7,7,7,281,0
2017-08-16,6.83,6.83,6.83,6.83,605,0
2017-08-17,6.65,6.8292,6.65,6.8292,4077,0
2017-08-18,6.7,6.79,6.63,6.79,5510,0
2017-08-21,6.6286,6.8,6.6286,6.77,10387,0
2017-08-22,6.7066,6.8,6.5,6.7812,20845,0
2017-08-23,6.67,6.69,6.6612,6.6612,10156,0
2017-08-24,6.67,6.83,6.6254,6.82,7132,0
2017-08-25,6.9094,7.01,6.85,6.9141,7853,0
2017-08-28,6.9,7,6.85,6.89,4914,0
2017-08-29,6.88,6.899,6.69,6.855,5490,0
2017-08-30,6.85,6.8677,6.52,6.5792,7467,0
2017-08-31,6.65,6.8,6.56,6.56,4849,0
2017-09-01,6.78,6.8078,6.5628,6.79,3401,0
2017-09-05,6.78,6.78,6.51,6.52,9363,0
2017-09-06,6.55,6.55,6.21,6.5,4976,0
2017-09-07,6.43,6.48,6.16,6.3413,9423,0
2017-09-08,6.14,6.5957,6.14,6.526,16938,0
2017-09-11,6.45,6.72,6.45,6.68,21101,0
2017-09-12,6.55,6.68,6.4977,6.6656,3464,0
2017-09-13,6.6,6.6,6.45,6.4999,20269,0
2017-09-14,6.6,6.65,6.46,6.46,4929,0
2017-09-15,6.5229,6.5229,6.48,6.51,2378,0
2017-09-18,6.47,6.52,6.45,6.47,4517,0
2017-09-19,6.5144,6.53,6.5144,6.52,1822,0
2017-09-20,6.5605,6.57,6.3,6.36,31119,0
2017-09-21,6.36,6.52,6.35,6.35,3334,0
2017-09-22,6.36,6.49,6.35,6.49,4083,0
2017-09-25,6.45,6.59,6.35,6.36,7032,0
2017-09-26,6.39,6.39,6.19,6.29,6903,0
2017-09-27,6.32,6.33,6.04,6.13,4426,0
2017-09-28,6.3,6.74,6.0867,6.71,32553,0
2017-09-29,6.76,6.83,6.76,6.83,7978,0
2017-10-02,6.8264,7.01,6.7901,6.91,6352,0
2017-10-03,6.95,7.06,6.79,6.96,25996,0
2017-10-04,7.02,7.04,6.96,7.04,5422,0
2017-10-05,7.05,7.07,6.836,7.0494,14443,0
2017-10-06,7.04,7.05,6.79,7.01,13843,0
2017-10-09,7.02,7.5999,6.8974,7.03,76011,0
2017-10-10,7.15,7.1522,6.6,6.75,11722,0
2017-10-11,6.74,6.84,6.47,6.7,9801,0
2017-10-12,6.555,6.78,6.555,6.67,6142,0
2017-10-13,6.83,6.83,6.53,6.54,1915,0
2017-10-16,6.68,6.87,6.53,6.7037,6905,0
2017-10-17,6.78,6.78,6.45,6.66,5409,0
2017-10-18,6.6,6.74,6.53,6.61,2155,0
2017-10-19,6.545,6.71,6.52,6.57,7376,0
2017-10-20,6.65,6.65,6.4888,6.65,1333,0
2017-10-23,6.57,6.69,6.5076,6.69,6916,0
2017-10-24,6.48,6.6759,6.45,6.57,14803,0
2017-10-25,6.65,6.65,6.53,6.54,1694,0
2017-10-26,6.49,6.6,6.21,6.245,18445,0
2017-10-27,6.23,6.51,6.2,6.37,7254,0
2017-10-30,6.368,6.53,6.368,6.49,3013,0
2017-10-31,6.51,6.58,6.45,6.46,9694,0
2017-11-01,6.5303,6.5303,6.4455,6.45,5657,0
2017-11-02,6.66,7,6.66,6.95,40882,0
2017-11-03,6.97,7.7399,6.735,7.65,47913,0
2017-11-06,7.75,8.57,7.72,8.41,46774,0
2017-11-07,8.42,8.5,7.521,8.26,24889,0
2017-11-08,8.18,8.44,8.03,8.1405,18409,0
2017-11-09,8.01,8.18,7.94,8.04,10651,0
2017-11-10,8,8.2989,8,8.24,9955,0
