Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6,7.85,7.6,7.7,29842,0
2005-02-28,7.95,7.95,7.5,7.6,33656,0
2005-03-01,7.6,7.65,7.5,7.65,15968,0
2005-03-02,7.65,8.4,7.5,8.25,144297,0
2005-03-03,8.7,9,8.3,8.5,182726,0
2005-03-04,8.6,8.6,8.1,8.25,74240,0
2005-03-07,8.25,8.3,7.7,8.05,78247,0
2005-03-08,7.8,8,7.65,7.75,36096,0
2005-03-09,7.7,7.85,7.65,7.65,19140,0
2005-03-10,7.6,7.75,7.5,7.6,28282,0
2005-03-11,7.6,7.7,7.4,7.55,14311,0
2005-03-14,7.5,7.75,7.5,7.7,22610,0
2005-03-15,7.55,7.9,7.55,7.6,27030,0
2005-03-16,7.8,7.8,7.4,7.4,27440,0
2005-03-17,7.4,7.6,7.1,7.1,61270,0
2005-03-18,7.1,7.4,7.1,7.15,39872,0
2005-03-21,7.15,7.4,7,7.15,22826,0
2005-03-22,7.25,7.3,7.1,7.25,15702,0
2005-03-23,7.35,7.4,6.9,6.95,35386,0
2005-03-24,6.95,7,6.7,6.8,61871,0
2005-03-28,6.75,7.1,6.65,6.75,45777,0
2005-03-29,6.75,6.85,6.5,6.5,22902,0
2005-03-30,6.45,7,6.4,6.9,44457,0
2005-03-31,6.95,7.75,6.8,7.75,62251,0
2005-04-01,7.5,7.65,7.1,7.2,46782,0
2005-04-04,7.1,7.35,7,7.35,23290,0
2005-04-05,7.15,7.15,6.9,7.05,21164,0
2005-04-06,7,7.25,6.95,7.05,17921,0
2005-04-07,6.95,7.2,6.95,7.2,24036,0
2005-04-08,7.1,7.15,6.9,6.95,15320,0
2005-04-11,6.95,7.75,6.95,7.65,89479,0
2005-04-12,8,8,7.3,7.6,48026,0
2005-04-13,7.4,8.7,7.35,8,393150,0
2005-04-14,8.3,8.45,7.35,7.65,124556,0
2005-04-15,7.65,7.7,7.25,7.35,60580,0
2005-04-18,7.05,7.4,7.05,7.1,23499,0
2005-04-19,7.15,7.55,7.15,7.45,27199,0
2005-04-20,7.3,7.8,7.3,7.35,55318,0
2005-04-21,7.3,7.7,7.3,7.35,47346,0
2005-04-22,7.45,7.5,7.25,7.35,39961,0
2005-04-25,7.25,7.5,7.2,7.25,34408,0
2005-04-26,7.35,7.35,7.05,7.05,32875,0
2005-04-27,7.05,7.4,6.85,7.15,49584,0
2005-04-28,7.25,7.25,6.95,6.95,22434,0
2005-04-29,6.85,7.3,6.85,7.15,19481,0
2005-05-02,6.8,7.25,6.8,6.9,34532,0
2005-05-03,6.85,7.25,6.85,6.9,10600,0
2005-05-04,6.9,7.3,6.8,7.15,32789,0
2005-05-05,7.15,7.25,6.95,7.05,11548,0
2005-05-06,7.1,7.25,7,7,18943,0
2005-05-09,7,7.6,7,7.55,54202,0
2005-05-10,7.55,7.85,7.15,7.35,133251,0
2005-05-11,7.45,7.6,7,7.35,34379,0
2005-05-12,7.35,7.5,7.2,7.4,21381,0
2005-05-13,7.25,7.55,7.15,7.5,20843,0
2005-05-16,7.6,7.7,7.3,7.4,25121,0
2005-05-17,7.35,7.35,7.1,7.3,33608,0
2005-05-18,7.2,7.6,7.1,7.35,42865,0
2005-05-19,7.4,7.45,7.2,7.25,23714,0
2005-05-20,7.1,7.4,7.05,7.3,25018,0
2005-05-23,7.1,7.35,7.1,7.2,22559,0
2005-05-24,7.1,7.4,7.05,7.35,34249,0
2005-05-25,7.3,7.4,7.15,7.3,20151,0
2005-05-26,7.2,7.45,7.2,7.45,37573,0
2005-05-27,7.2,8.25,7.2,7.8,164069,0
2005-05-31,7.9,8,7.6,7.75,38815,0
2005-06-01,7.8,8.6,7.8,8.35,248051,0
2005-06-02,8.35,8.9,8.15,8.5,145047,0
2005-06-03,8.75,9.35,8.3,8.6,284552,0
2005-06-06,8.7,8.9,8.3,8.6,76851,0
2005-06-07,8.95,9.25,8.05,8.25,103192,0
2005-06-08,9.95,10.25,8.55,8.7,1171410,0
2005-06-09,8.7,8.9,8.05,8.9,292350,0
2005-06-10,8.8,9.75,8.75,9.6,385423,0
2005-06-13,10.05,11.4,9.8,11.2,1295014,0
2005-06-14,11.55,11.95,10.4,10.4,719238,0
2005-06-15,10.25,10.9,10.05,10.7,270863,0
2005-06-16,11.05,12.45,10.95,12.4,1148210,0
2005-06-17,12.5,12.95,11.35,11.85,733616,0
2005-06-20,11.85,12.25,11.55,11.65,141253,0
2005-06-21,11.65,11.9,10.75,11,224531,0
2005-06-22,11,11.25,10.45,10.8,156729,0
2005-06-23,10.8,11.1,10.05,10.6,195207,0
2005-06-24,10.15,10.75,10.1,10.45,152623,0
2005-06-27,10.6,11.25,10.3,11.1,216612,0
2005-06-28,11.05,11.4,10.65,10.95,204665,0
2005-06-29,10.95,11.25,10.5,10.65,108322,0
2005-06-30,10.8,10.8,10.4,10.7,119748,0
2005-07-01,10.6,11.7,10.6,11.5,398244,0
2005-07-05,11.85,12.2,11.45,12.1,324628,0
2005-07-06,12.25,12.65,11.75,11.85,176036,0
2005-07-07,10.7,11.75,10.7,11.65,249371,0
2005-07-08,11.75,13.95,11.75,13,933778,0
2005-07-11,13.5,13.75,12.1,12.6,677456,0
2005-07-12,12.65,12.85,12.15,12.6,224143,0
2005-07-13,12.5,12.85,12.35,12.55,81116,0
2005-07-14,12.6,13.1,12,12.25,198266,0
2005-07-15,12.35,12.35,11.75,12,211460,0
2005-07-18,12.3,12.4,11.7,12.25,291013,0
2005-07-19,12.3,13.6,12.25,13.3,451996,0
2005-07-20,12.15,12.35,10.6,10.6,753397,0
2005-07-21,10.5,10.65,9.85,10.1,450945,0
2005-07-22,10.05,10.5,10.05,10.25,125005,0
2005-07-25,10.3,10.35,9.15,9.3,469298,0
2005-07-26,9.1,9.7,9.1,9.45,161147,0
2005-07-27,9.5,9.65,9.2,9.4,176205,0
2005-07-28,9.65,10,9.4,9.9,261390,0
2005-07-29,9.85,10,9.65,9.8,130713,0
2005-08-01,9.75,9.95,9.65,9.7,128325,0
2005-08-02,9.6,9.95,9.4,9.5,119769,0
2005-08-03,9.75,9.8,9.6,9.6,121365,0
2005-08-04,9.55,9.75,9.55,9.55,71276,0
2005-08-05,9.5,10.6,9.5,9.75,335286,0
2005-08-08,10,10.25,9.75,9.9,129910,0
2005-08-09,9.85,10.8,9.85,10.75,280232,0
2005-08-10,11.05,11.05,10.45,10.5,158218,0
2005-08-11,10.8,10.8,10.15,10.45,85002,0
2005-08-12,10.25,10.55,10.15,10.2,61824,0
2005-08-15,10.25,10.35,9.9,10.05,66539,0
2005-08-16,10.05,10.1,9.85,10,70699,0
2005-08-17,10,10.5,10,10.25,73098,0
2005-08-18,10.25,10.35,10.05,10.1,37076,0
2005-08-19,10.05,10.35,10.05,10.25,44902,0
2005-08-22,10.2,10.5,10.15,10.15,37789,0
2005-08-23,10.15,10.5,10.1,10.15,57898,0
2005-08-24,10.15,10.35,10.15,10.3,45860,0
2005-08-25,10.3,10.7,10.3,10.55,74887,0
2005-08-26,10.45,10.65,10.25,10.6,68337,0
2005-08-29,10.4,10.6,10.35,10.5,45587,0
2005-08-30,10.55,10.55,10.35,10.5,33064,0
2005-08-31,10.55,10.55,10.15,10.25,80087,0
2005-09-01,10.25,10.4,10.05,10.2,75614,0
2005-09-02,10.25,10.25,10.05,10.15,27397,0
2005-09-06,10.15,10.4,10.15,10.25,101688,0
2005-09-07,10.3,10.45,10.15,10.2,132279,0
2005-09-08,10.5,10.7,10.15,10.15,277211,0
2005-09-09,10.15,10.25,9.5,9.5,193430,0
2005-09-12,9.5,9.7,9.5,9.5,96495,0
2005-09-13,9.5,9.75,9.3,9.45,126853,0
2005-09-14,9.35,9.5,9.35,9.45,85083,0
2005-09-15,9.45,9.5,9.4,9.45,29587,0
2005-09-16,9.65,9.7,9.45,9.45,21634,0
2005-09-19,9.5,9.65,9.4,9.45,36153,0
2005-09-20,9.45,9.5,9.4,9.45,32690,0
2005-09-21,9.4,9.45,9,9.05,97983,0
2005-09-22,8.95,9.05,8.75,8.75,77207,0
2005-09-23,8.65,9,8.55,8.55,90780,0
2005-09-26,8.55,8.6,8.25,8.4,131316,0
2005-09-27,8.3,9,8.3,8.9,76738,0
2005-09-28,8.9,9,8.65,8.9,10278,0
2005-09-29,9,9.45,9,9,97598,0
2005-09-30,9.3,9.3,9,9.1,32721,0
2005-10-03,9.2,9.6,9.1,9.5,52390,0
2005-10-04,9.6,9.6,9.35,9.35,77731,0
2005-10-05,9.45,9.45,9.1,9.1,32656,0
2005-10-06,8.9,9.15,8.75,8.8,35689,0
2005-10-07,8.8,8.95,8.7,8.9,18330,0
2005-10-10,9,9.5,8.9,9.45,34624,0
2005-10-11,9.45,9.6,9.3,9.5,38493,0
2005-10-12,9.5,9.65,9.1,9.4,58013,0
2005-10-13,9.3,9.6,8.8,9.1,45138,0
2005-10-14,9,9.35,9,9.3,14702,0
2005-10-17,9.4,9.45,9,9.3,9424,0
2005-10-18,9.4,9.4,8.9,9,14857,0
2005-10-19,8.8,9.05,8.8,9,14458,0
2005-10-20,9,9,8.8,8.85,11074,0
2005-10-21,8.8,9.2,8.8,9,12997,0
2005-10-24,9,9.25,9,9.1,7470,0
2005-10-25,9.15,9.15,8.85,9,6683,0
2005-10-26,8.9,9.05,8.85,8.85,13816,0
2005-10-27,8.85,9.2,8.75,8.8,32410,0
2005-10-28,9.1,9.1,8.8,8.85,9349,0
2005-10-31,9,9.1,8.9,9.05,20796,0
2005-11-01,9.1,9.25,9,9.05,14542,0
2005-11-02,9.15,10.1,9.15,10.05,192513,0
2005-11-03,10.4,10.55,9.95,9.95,95080,0
2005-11-04,10.15,10.3,10.05,10.2,43005,0
2005-11-07,10.4,10.75,10.3,10.6,102102,0
2005-11-08,10.75,11.05,10.6,11,145889,0
2005-11-09,11,11.2,10.35,10.95,109043,0
2005-11-10,11,11.15,10.65,11.15,63128,0
2005-11-11,11.25,11.35,11,11.2,70265,0
2005-11-14,11.25,11.4,11.05,11.3,56176,0
2005-11-15,11.25,11.4,10.75,10.8,75139,0
2005-11-16,10.75,10.9,10.4,10.6,80972,0
2005-11-17,12.2,13.45,11.5,11.85,1325480,0
2005-11-18,12.1,12.2,11.65,12,152926,0
2005-11-21,12.1,12.7,12,12.45,195752,0
2005-11-22,12.5,12.6,12.25,12.3,72622,0
2005-11-23,12.25,12.35,11.8,11.8,91800,0
2005-11-25,11.75,12.25,11.65,12.15,43996,0
2005-11-28,12.25,12.85,12,12.6,147136,0
2005-11-29,12.55,12.6,12.05,12.05,63147,0
2005-11-30,12.05,12.45,11.95,12.15,26606,0
2005-12-01,12.4,12.6,12.1,12.55,63018,0
2005-12-02,12.55,12.55,12.35,12.55,86343,0
2005-12-05,13.15,14.25,12.75,13.45,558782,0
2005-12-06,13.6,14,13.25,13.5,305885,0
2005-12-07,13.6,13.85,13.55,13.8,104154,0
2005-12-08,13.85,13.85,13.4,13.45,68403,0
2005-12-09,13.4,13.65,13,13.45,74441,0
2005-12-12,13.5,13.65,13.25,13.45,48615,0
2005-12-13,13.5,13.55,13.25,13.45,34698,0
2005-12-14,13.65,13.65,13,13,67398,0
2005-12-15,12.8,13.1,12.55,12.8,80651,0
2005-12-16,13,13,12.55,12.7,44567,0
2005-12-19,13,15.25,13,14.65,747235,0
2005-12-20,14.7,15.6,14.15,14.25,408019,0
2005-12-21,14.4,14.75,13.9,14.1,87031,0
2005-12-22,14.15,15.05,14.1,14.95,181941,0
2005-12-23,15,15.2,14.4,14.95,109280,0
2005-12-27,14.5,14.95,14.15,14.4,124716,0
2005-12-28,14.4,14.85,14.1,14.45,65940,0
2005-12-29,14.65,14.65,14.15,14.2,31445,0
2005-12-30,14.05,14.35,14,14.25,81706,0
2006-01-03,14.75,14.9,14.15,14.5,120167,0
2006-01-04,14.9,16.45,14.7,16.25,460297,0
2006-01-05,16.5,17.15,15.9,15.95,356541,0
2006-01-06,15.95,19,15.9,19,613425,0
2006-01-09,18.65,19.5,17.85,18.9,483732,0
2006-01-10,18.5,19.9,18.25,19.55,242611,0
2006-01-11,19.9,22.5,19.8,21.85,431417,0
2006-01-12,21.95,22.15,20.45,20.75,260155,0
2006-01-13,20.35,20.9,19.5,20,259282,0
2006-01-17,19.8,22.9,19.75,22.25,395676,0
2006-01-18,21.75,24.35,20.75,23.65,454231,0
2006-01-19,24.3,24.5,22.6,22.95,263459,0
2006-01-20,22.9,24.85,22.2,23.6,291610,0
2006-01-23,23.6,23.75,22.7,23.3,137114,0
2006-01-24,22.75,23.75,22.15,23.6,193292,0
2006-01-25,23.5,28.15,23.5,27.5,934476,0
2006-01-26,27.95,28.1,25.15,25.25,686913,0
2006-01-27,24.95,25.85,23.7,24.15,450888,0
2006-01-30,24.15,26.65,23.95,26.1,355484,0
2006-01-31,26.35,26.85,25.25,25.25,195779,0
2006-02-01,24.95,25.45,23.8,24.05,185540,0
2006-02-02,24.05,24.1,21.9,23.35,488582,0
2006-02-03,23,24.8,22.45,23.7,251722,0
2006-02-06,23.55,24,22.2,22.65,185290,0
2006-02-07,22.5,23.2,19.5,20.8,434048,0
2006-02-08,20.9,21.7,19.9,20.3,280521,0
2006-02-09,20.15,22.9,20.15,21.75,374718,0
2006-02-10,21.9,24,21.9,23.5,322424,0
2006-02-13,23.25,24.6,22.6,23.25,175254,0
2006-02-14,23.5,23.5,22.5,22.95,82798,0
2006-02-15,22.95,23,22.35,22.55,45736,0
2006-02-16,22.45,23.7,21.8,23.05,99489,0
2006-02-17,22.85,23.6,22.85,23,68161,0
2006-02-21,22.8,23.45,21.9,22.6,122446,0
2006-02-22,22.5,23,22.15,22.6,58308,0
2006-02-23,22.5,22.75,22.45,22.55,43669,0
2006-02-24,22.5,23.75,22.25,23.75,127524,0
2006-02-27,23.65,24.25,22.55,22.55,127278,0
2006-02-28,22.55,22.7,21.35,22.55,105766,0
2006-03-01,22.45,22.9,21.95,22.65,55781,0
2006-03-02,22.5,22.55,22.1,22.5,47852,0
2006-03-03,22.5,23.35,22.25,22.8,52826,0
2006-03-06,22.7,23,21.95,22.05,53154,0
2006-03-07,21.9,22.15,20.8,21.5,115012,0
2006-03-08,21.35,21.5,20.55,21.35,94721,0
2006-03-09,21.5,22.05,21.3,21.75,63007,0
2006-03-10,22.15,22.5,21.65,22,82724,0
2006-03-13,22,23.3,22,22.45,120394,0
2006-03-14,22.6,22.7,22.05,22.35,51455,0
2006-03-15,22.3,22.6,21.55,22.5,97714,0
2006-03-16,22.75,22.85,22.4,22.5,55862,0
2006-03-17,22.85,24.65,22.55,24.55,200130,0
2006-03-20,25.6,26.75,25.25,26.6,305841,0
2006-03-21,26.25,26.6,25.05,25.3,175090,0
2006-03-22,25.4,27.15,24.85,25.95,232860,0
2006-03-23,30.75,31.8,28.9,29,1734309,0
2006-03-24,29.25,29.4,27.2,27.4,450418,0
2006-03-27,27.7,29.9,27.6,29.35,414066,0
2006-03-28,29.2,32,29.15,30.05,395652,0
2006-03-29,30.55,30.75,28.6,28.9,318837,0
2006-03-30,28.7,29.4,27.85,28.7,186624,0
2006-03-31,28.5,29.25,28,28.4,122812,0
2006-04-03,28.5,31.5,28.5,31.5,455941,0
2006-04-04,31.4,33.4,30.85,31.6,593030,0
2006-04-05,31.6,32.25,30.3,31.9,199783,0
2006-04-06,31.9,33.5,31.25,32.95,201593,0
2006-04-07,33.3,33.9,31.55,32.35,127310,0
2006-04-10,32.35,34.65,31.9,32.2,356432,0
2006-04-11,32.2,33,30.3,30.65,244943,0
2006-04-12,31.75,33.2,30.75,32.65,217336,0
2006-04-13,32.35,33.9,32.05,33,195935,0
2006-04-17,33.1,34.85,32.6,34.15,212701,0
2006-04-18,34.75,36.1,34.25,35.7,329236,0
2006-04-19,35.9,36.5,34.95,36.1,159041,0
2006-04-20,35.9,36.4,35.05,35.45,171772,0
2006-04-21,35.7,37.5,35.55,37,280085,0
2006-04-24,37.2,37.25,36,36.75,148291,0
2006-04-25,36.85,37.95,36.05,36.7,158096,0
2006-04-26,37.25,39.95,36.6,38.5,174463,0
2006-04-27,39,41.15,37.5,40.5,281719,0
2006-04-28,40.7,42,40,41.35,229814,0
2006-05-01,44,49.1,43.95,48.6,653668,0
2006-05-02,49.25,49.85,45.75,48.9,502196,0
2006-05-03,49.9,52.4,48.4,51.95,535724,0
2006-05-04,52.45,52.45,49.45,50,404728,0
2006-05-05,49.9,50,46.5,47.3,534890,0
2006-05-08,46.9,50.6,44.8,50,698195,0
2006-05-09,50,51.4,48.75,48.9,327383,0
2006-05-10,50,50,47.2,49.1,330987,0
2006-05-11,49.55,53.9,49.3,51.85,1052750,0
2006-05-12,51.9,52.95,47.55,51.8,603349,0
2006-05-15,51.35,52.4,49.2,49.25,358033,0
2006-05-16,49.75,51.5,48.4,49.2,301432,0
2006-05-17,49.1,50.15,49.05,49.45,234047,0
2006-05-18,50,51.35,48.3,48.55,336253,0
2006-05-19,49.3,49.6,45.3,46.7,489001,0
2006-05-22,45.5,45.65,39.25,40.1,803565,0
2006-05-23,40.4,43.55,40,40.2,412342,0
2006-05-24,40.5,42.85,39.55,40.65,397702,0
2006-05-25,41.1,42.45,40.5,42.1,239859,0
2006-05-26,42.1,43.45,42.05,43,243130,0
2006-05-30,43.5,43.6,40.9,41.5,181924,0
2006-05-31,41.6,42.3,40.75,41.1,213991,0
2006-06-01,40.15,41.85,40.05,41.5,186382,0
2006-06-02,41.6,42.95,40.75,41.05,227197,0
2006-06-05,43.2,46.45,42.5,45,509783,0
2006-06-06,45.45,46.1,42.6,44,295440,0
2006-06-07,44.05,45.3,43.05,43.25,236557,0
2006-06-08,42.6,42.65,37.9,40.5,447278,0
2006-06-09,41.3,42.35,40.65,41.6,177157,0
2006-06-12,42.6,42.8,39.35,39.55,252419,0
2006-06-13,39,39,31.7,32,882293,0
2006-06-14,30.95,33.6,30.9,32.6,448125,0
2006-06-15,33.25,35.75,32.75,35.1,287908,0
2006-06-16,35.65,35.65,33.85,34.6,181509,0
2006-06-19,35.1,36.25,34,35.85,195042,0
2006-06-20,36,36.05,34.75,34.75,149879,0
2006-06-21,34.6,36.15,34.05,34.8,173856,0
2006-06-22,35,35.9,34.95,35.6,113618,0
2006-06-23,35.8,39.95,35.4,39.6,255353,0
2006-06-26,39.65,42.8,39.3,42.6,382263,0
2006-06-27,42.6,42.6,40.2,40.85,217469,0
2006-06-28,40.7,41.9,38.95,41.75,183571,0
2006-06-29,41.6,42.75,41.25,42.3,163653,0
2006-06-30,42.7,45.15,42.7,44.4,371767,0
2006-07-03,44.9,45.65,42.85,43.5,187345,0
2006-07-05,43.35,43.5,41.65,43,142855,0
2006-07-06,43,44,41.5,42.2,153668,0
2006-07-07,42.2,42.2,39.5,40.2,156042,0
2006-07-10,40.3,40.95,37.75,38.4,246587,0
2006-07-11,38.15,42.5,36.5,42.35,350104,0
2006-07-12,42.15,43.25,40.45,40.85,177798,0
2006-07-13,40.45,41.85,39.25,39.45,133691,0
2006-07-14,39.3,41,38.75,39.7,124608,0
2006-07-17,39.55,40.95,38.4,39.1,109245,0
2006-07-18,38.5,39.25,34.45,36.5,415550,0
2006-07-19,36.3,39.7,35.75,39.2,241455,0
2006-07-20,39.4,39.9,37.8,38.05,131898,0
2006-07-21,38,39.6,36.75,39.05,131128,0
2006-07-24,39.1,40.7,38.5,40.15,212278,0
2006-07-25,39.2,42.75,39.15,42.05,170297,0
2006-07-26,42.5,42.8,41.25,41.85,116620,0
2006-07-27,41.85,42.85,40.5,40.5,155911,0
2006-07-28,40.5,42.5,40.5,41.85,89257,0
2006-07-31,42,44.1,41.45,43.8,150802,0
2006-08-01,43.5,43.55,41.2,43,152844,0
2006-08-02,43.25,44.25,42.5,43.95,129343,0
2006-08-03,43.75,44,43.1,43.75,82144,0
2006-08-04,44,47.4,43.8,46.2,434076,0
2006-08-07,46.75,47.1,44.55,46.95,302128,0
2006-08-08,50.45,51.75,45.15,45.8,929020,0
2006-08-09,45.85,47.6,43.05,43.5,307662,0
2006-08-10,42.75,42.85,40.05,40.7,272249,0
2006-08-11,40.7,41.95,40.15,41.45,175364,0
2006-08-14,42.25,42.75,40.8,41.2,201935,0
2006-08-15,41.85,43.25,41.35,43.1,203684,0
2006-08-16,43.5,44.95,43.5,43.95,203720,0
2006-08-17,44.2,44.2,42.5,42.9,148473,0
2006-08-18,43,43.95,42,43.8,109907,0
2006-08-21,43.8,43.8,42.7,43.5,70215,0
2006-08-22,43.75,45.55,43.45,44.6,145583,0
2006-08-23,44.45,45,43,43.5,120420,0
2006-08-24,43.2,44.25,42.95,43.1,100723,0
2006-08-25,43.05,44.25,42,43.85,125089,0
2006-08-28,43.95,45.9,43.55,44.95,175105,0
2006-08-29,45.25,46.3,44.5,45.9,144729,0
2006-08-30,46.25,46.65,45.5,45.75,139321,0
2006-08-31,46.2,47.25,45.35,46.95,190131,0
2006-09-01,47.5,49.45,47.15,49,248672,0
2006-09-05,49.25,49.3,47.3,48.2,156260,0
2006-09-06,47.75,48.95,47.45,48.45,135095,0
2006-09-07,48.5,56.35,48.4,55.8,1122691,0
2006-09-08,54.95,57.4,51.25,51.7,1004536,0
2006-09-11,52.05,55.5,52.05,55.1,496834,0
2006-09-12,55.3,55.5,52.2,52.75,420068,0
2006-09-13,53.15,57.75,53.1,55.5,968250,0
2006-09-14,55.6,55.9,53.6,55.1,361008,0
2006-09-15,57.5,58.1,55.2,55.9,474430,0
2006-09-18,56,60.4,55.4,59,647095,0
2006-09-19,59.35,60.2,55.5,57.5,576520,0
2006-09-20,58.35,60.65,57.5,60,598721,0
2006-09-21,60.5,62.75,60.15,61.9,637378,0
2006-09-22,62,62,58.55,59.75,486094,0
2006-09-25,60.5,61.5,59.4,60.6,337328,0
2006-09-26,60.55,61.15,58.65,59.35,328007,0
2006-09-27,59.25,60.75,57.9,58.55,301830,0
2006-09-28,58.75,59.4,55.15,56.05,563572,0
2006-09-29,56,57.5,55.25,56,243862,0
2006-10-02,48.5,52,45.25,49.2,1411381,0
2006-10-03,51,53.25,50.35,50.9,639692,0
2006-10-04,50.9,51.3,48.5,49.75,458571,0
2006-10-05,48.75,52,48.75,51.35,397698,0
2006-10-06,51.25,52.9,50.7,51.25,235285,0
2006-10-09,50.75,51.75,50.75,51.25,253776,0
2006-10-10,52,54.15,51.95,53.4,286884,0
2006-10-11,53,56,52.75,54.45,368242,0
2006-10-12,55.55,56.25,55.05,55.3,211599,0
2006-10-13,55.3,55.65,54.25,55.05,175939,0
2006-10-16,55.25,55.5,53.65,53.9,210157,0
2006-10-17,53.25,53.4,51.15,52.85,196039,0
2006-10-18,53.05,53.5,51.85,52.25,157459,0
2006-10-19,52.15,53.5,52,52.85,121671,0
2006-10-20,53.15,53.4,52,52.4,79829,0
2006-10-23,52.55,54.75,52.2,52.2,187470,0
2006-10-24,52.5,53,49.05,49.3,423947,0
2006-10-25,48.9,49.3,46.15,48.4,467261,0
2006-10-26,49,49.9,48.7,49.6,191437,0
2006-10-27,49.5,49.95,47.5,47.65,207645,0
2006-10-30,47.75,49.3,45.45,48.9,276754,0
2006-10-31,48.85,49.9,48,48.35,227180,0
2006-11-01,48.95,49.65,48.4,49.35,217497,0
2006-11-02,49.25,49.7,48.5,48.6,141917,0
2006-11-03,49,49.05,48,48.7,130392,0
2006-11-06,49.1,52.15,48.75,51.5,302063,0
2006-11-07,52.2,55.85,51.25,52.25,551505,0
2006-11-08,52.25,54.2,50.6,53.6,321719,0
2006-11-09,58,58.2,50.3,50.65,1610193,0
2006-11-10,50.95,53.2,49.4,52.55,406531,0
2006-11-13,52.55,53.8,51.3,51.9,203293,0
2006-11-14,52,52.25,50.6,51.95,153814,0
2006-11-15,52.25,52.75,51.25,51.85,227227,0
2006-11-16,52.5,52.5,51.3,52.05,148253,0
2006-11-17,52,52,50.95,51.45,136754,0
2006-11-20,51.7,53.75,51.5,52.05,293099,0
2006-11-21,52.05,52.1,51,51.35,184462,0
2006-11-22,51.2,52,51.2,51.85,96458,0
2006-11-24,51.45,53.25,51.45,51.8,100756,0
2006-11-27,52.5,52.65,49.75,50,222796,0
2006-11-28,49.5,50.65,48.25,49.55,234079,0
2006-11-29,49.5,50.7,48.45,49.05,206936,0
2006-11-30,49.3,49.75,48.45,48.8,162607,0
2006-12-01,48.6,48.9,48.25,48.6,126592,0
2006-12-04,48.5,49.75,48.3,49,194317,0
2006-12-05,49.25,49.45,43.6,44.3,748492,0
2006-12-06,43.55,47.25,43.3,46.45,702169,0
2006-12-07,46.9,48,46.5,47.25,207159,0
2006-12-08,47.25,48,46.95,47.65,158121,0
2006-12-11,48,48.3,47.1,47.4,176825,0
2006-12-12,47.25,47.55,45.2,46.1,165383,0
2006-12-13,46,46.9,45.8,45.8,126472,0
2006-12-14,47,48.65,47,48.1,184841,0
2006-12-15,49,54.25,48.55,51.35,791269,0
2006-12-18,51.9,51.9,48.8,49.05,242967,0
2006-12-19,48.75,50.2,48.1,49.5,137314,0
2006-12-20,50,51.6,49.1,49.6,152144,0
2006-12-21,50.35,51.2,49.25,49.9,138047,0
2006-12-22,51.4,51.45,49.45,49.7,185496,0
2006-12-26,49.9,49.9,48.55,49.6,108314,0
2006-12-27,49.3,50.55,48.75,49.75,103052,0
2006-12-28,49.45,50.15,49.2,49.5,69855,0
2006-12-29,49.95,49.95,48.75,48.85,98654,0
2007-01-03,49.1,50.5,48.35,48.95,194452,0
2007-01-04,48.95,49.45,48.4,48.8,83010,0
2007-01-05,48.75,48.8,47.55,47.95,90931,0
2007-01-08,47.65,47.9,46.75,47.35,91897,0
2007-01-09,47.35,47.5,46,46.4,116414,0
2007-01-10,46.4,48.25,45.95,48,97558,0
2007-01-11,48.05,49.7,48.05,49.4,100123,0
2007-01-12,49.95,50,48.95,49.4,100849,0
2007-01-16,49.5,50.8,48.6,48.7,249644,0
2007-01-17,50.25,52.2,50,51.05,372912,0
2007-01-18,52.7,54.7,50.75,51.6,477556,0
2007-01-19,51.8,52.5,50.5,51,185351,0
2007-01-22,53.95,53.95,50.9,51.9,118041,0
2007-01-23,52.55,54.3,52.15,53.35,299012,0
2007-01-24,53.95,56,53.2,55.55,420268,0
2007-01-25,56.25,56.25,54.25,54.4,165920,0
2007-01-26,54.8,55.55,54.05,55.35,115536,0
2007-01-29,55.35,56.25,54.75,55,99177,0
2007-01-30,55.1,56.25,55.1,55.75,103331,0
2007-01-31,56.2,59.75,56.05,59.25,447170,0
2007-02-01,59.6,59.75,57.8,58.75,194599,0
2007-02-02,59.15,59.15,57.5,58.4,219268,0
2007-02-05,58.65,59.35,58.35,59.05,97673,0
2007-02-06,59.1,59.35,57.95,59.05,206089,0
2007-02-07,59.2,64,58.75,63.3,477277,0
2007-02-08,63.5,63.95,61.65,63.1,182431,0
2007-02-09,62.75,63.25,61.05,62,207149,0
2007-02-12,62.15,62.35,59,59.35,197375,0
2007-02-13,59,61.35,58.75,60.15,161802,0
2007-02-14,61,62.75,60.8,61.95,148080,0
2007-02-15,61.95,62,60,60.65,120948,0
2007-02-16,60.65,62.25,60.5,61.8,147203,0
2007-02-20,62,67.4,62,66.75,611400,0
2007-02-21,66.2,68.95,65.25,67.7,368072,0
2007-02-22,68.05,68.5,65.1,65.5,216045,0
2007-02-23,65.85,67.3,65.2,66.85,190876,0
2007-02-26,67.5,68.5,65.25,65.6,197372,0
2007-02-27,61,63.5,56.05,60.75,750823,0
2007-02-28,61.25,62.1,59.4,60.8,251215,0
2007-03-01,59.3,61.35,57.95,59.15,229912,0
2007-03-02,58.1,60.4,58,58.8,182560,0
2007-03-05,56.05,58,54.7,54.85,281912,0
2007-03-06,57,59.3,56.05,59.1,195912,0
2007-03-07,60,60.6,58.75,59.3,167330,0
2007-03-08,61,62,60.45,60.75,154097,0
2007-03-09,60.85,61.9,59.7,60.5,140260,0
2007-03-12,60.5,63.9,60.5,63.4,273096,0
2007-03-13,64.6,64.75,59.45,59.9,773745,0
2007-03-14,60.75,62.7,59.75,62.45,413253,0
2007-03-15,62.55,63.2,61.5,61.8,153654,0
2007-03-16,61.8,62.1,61.25,61.85,97149,0
2007-03-19,62.1,65.05,61.85,65.05,330563,0
2007-03-20,65.1,68.75,64.7,67.8,425286,0
2007-03-21,68.45,70,67.8,68.65,391958,0
2007-03-22,69.7,69.8,68.2,68.7,201011,0
2007-03-23,68.9,71.55,67.95,69.75,406100,0
2007-03-26,70.35,72.7,70.1,71.7,374429,0
2007-03-27,71.9,72.45,69.6,70.3,264772,0
2007-03-28,69.5,70.2,68.4,69.9,299925,0
2007-03-29,70.1,70.7,67.9,68.6,156422,0
2007-03-30,69,69.9,67.8,69.1,134970,0
2007-04-02,69,71.2,69,71.1,182146,0
2007-04-03,72.4,75.5,71.15,74.25,551813,0
2007-04-04,75,76.4,74.5,75.05,249668,0
2007-04-05,76.1,76.2,75,75.5,255283,0
2007-04-09,76.55,77.05,73.7,74.05,303849,0
2007-04-10,74.55,75.4,72.2,73,272736,0
2007-04-11,72.75,72.9,70.55,70.8,271619,0
2007-04-12,71.25,73,70.55,72.5,178020,0
2007-04-13,72.75,72.85,71.45,72.2,86544,0
2007-04-16,73.7,73.7,71.75,72.05,126202,0
2007-04-17,70.55,71.25,68.95,70.45,234338,0
2007-04-18,70,70.25,68.75,69.6,195872,0
2007-04-19,68.75,70.4,68.35,69.6,175834,0
2007-04-20,70.65,72.1,70.15,71.35,201039,0
2007-04-23,72.2,73.45,71.25,72.3,192586,0
2007-04-24,72.05,72.6,70.65,71.6,96204,0
2007-04-25,72,72.5,71.4,71.9,77343,0
2007-04-26,72.25,73.15,71.4,72.1,114217,0
2007-04-27,71.6,72.35,70.9,71.3,81264,0
2007-04-30,70.6,73.05,70.25,70.4,157495,0
2007-05-01,70.3,71.05,68.6,69.65,167252,0
2007-05-02,70.2,70.9,69.15,69.7,83482,0
2007-05-03,69.95,72.1,69.6,71.6,132708,0
2007-05-04,72.1,73.9,71.45,72.6,148272,0
2007-05-07,73.65,75.75,73.2,75.4,259867,0
2007-05-08,75.5,77.15,74.1,76.55,218709,0
2007-05-09,76.75,79.9,76,78.5,280023,0
2007-05-10,78.55,78.85,77,77.5,217099,0
2007-05-11,77.9,80.8,73.05,79.65,203203,0
2007-05-14,80,80.8,77.9,78.3,134320,0
2007-05-15,78.3,78.5,75.65,75.95,187127,0
2007-05-16,76.75,79.3,76.7,79,224607,0
2007-05-17,78.95,79.25,77.8,78.35,86961,0
2007-05-18,78.5,79.5,78.4,78.95,122536,0
2007-05-21,79.5,82.1,78.85,79.85,365932,0
2007-05-22,75.25,76.7,70.6,74.4,914245,0
2007-05-23,74.45,75.5,73,73.55,347515,0
2007-05-24,73.75,73.75,70.75,71.3,373872,0
2007-05-25,71.3,72.25,69.55,71.2,283923,0
2007-05-29,71.8,75.45,71.75,75.05,217099,0
2007-05-30,73.8,75.4,73.25,74.95,126719,0
2007-05-31,75.1,75.1,73.35,74.1,117699,0
2007-06-01,74.25,74.7,72.7,73.1,109632,0
2007-06-04,71.8,75,71.6,74.65,157382,0
2007-06-05,75,76.2,74.2,75.8,205821,0
2007-06-06,75.65,75.65,73.95,74.55,125754,0
2007-06-07,74.55,75.85,73.2,73.25,169718,0
2007-06-08,72.85,74.9,72.85,74.7,108054,0
2007-06-11,74.85,75.4,73.95,74.3,127708,0
2007-06-12,73.85,74.25,72.7,72.85,105760,0
2007-06-13,73,73.15,71.2,72.2,174319,0
2007-06-14,72.45,72.45,71,71.4,254515,0
2007-06-15,71.1,73.7,70.9,73.3,270636,0
2007-06-18,73.3,73.65,70.75,70.8,189807,0
2007-06-19,70.9,71.85,70.2,70.85,133253,0
2007-06-20,71.25,72.25,70.9,70.9,154431,0
2007-06-21,70.9,71.9,70.2,70.55,105852,0
2007-06-22,70.15,70.6,67.6,68.6,212504,0
2007-06-25,68.25,69.05,65.25,65.7,324669,0
2007-06-26,65.45,66.25,64.45,64.8,251144,0
2007-06-27,64.25,66.55,64.1,66.45,289493,0
2007-06-28,66.2,68.4,65.5,67.25,134295,0
2007-06-29,68,68.6,67.1,67.4,152869,0
2007-07-02,67.95,69.45,67.1,68.2,162384,0
2007-07-03,68.2,68.85,67.35,67.65,66547,0
2007-07-05,67.25,67.7,66,66.8,115801,0
2007-07-06,66.65,68,66.65,67.4,81261,0
2007-07-09,67.5,68.35,67,67.15,74591,0
2007-07-10,66.8,67.45,65.8,66,91223,0
2007-07-11,65.35,65.7,64.6,64.85,138589,0
2007-07-12,64.8,69.15,64.5,68.9,254052,0
2007-07-13,68.7,70.3,68.25,69,172636,0
2007-07-16,69.1,69.15,67.5,67.65,125938,0
2007-07-17,66.95,67.85,65.35,66.25,155579,0
2007-07-18,65.55,66.05,64.1,65.25,136254,0
2007-07-19,65.6,66.35,64.85,65.85,88170,0
2007-07-20,65.6,66.1,64.15,64.7,93736,0
2007-07-23,64.75,64.85,61.95,62.15,239136,0
2007-07-24,62.05,62.25,58.65,58.85,467016,0
2007-07-25,60,60.5,59,59.8,170056,0
2007-07-26,59.05,59.7,54.5,56.1,420844,0
2007-07-27,56.2,56.9,54.65,54.8,218105,0
2007-07-30,54.8,56.25,54,54.45,198286,0
2007-07-31,55.25,55.8,53.75,53.85,137945,0
2007-08-01,52.5,57,49.9,53.8,320262,0
2007-08-02,53.85,55,52.85,53.75,255656,0
2007-08-03,53.85,54.25,52.2,52.3,292667,0
2007-08-06,53.1,53.3,49.4,49.6,333226,0
2007-08-07,49.25,49.25,45.1,47.25,630266,0
2007-08-08,47.25,52.75,47,50.5,415484,0
2007-08-09,50,54.85,49.8,50.75,462156,0
2007-08-10,51.05,54,49.3,54,270938,0
2007-08-13,55,56.55,53,53.9,241516,0
2007-08-14,59.85,62.15,57.55,59.7,1457830,0
2007-08-15,59.75,64,59,62.35,532109,0
2007-08-16,59.95,62.05,59.25,61,370718,0
2007-08-17,63.45,64.5,61.65,61.95,311436,0
2007-08-20,63.25,63.25,60.5,61,237764,0
2007-08-21,61.65,62.25,60.65,61.35,152743,0
2007-08-22,62,63.75,61.45,63.45,163004,0
2007-08-23,64.45,64.85,63.05,63.1,114878,0
2007-08-24,63.5,64.9,61.9,64.9,131388,0
2007-08-27,65,66.9,65,65.5,145199,0
2007-08-28,65.5,65.9,63.9,64.05,153936,0
2007-08-29,65.1,65.35,63.9,64.6,135053,0
2007-08-30,64.75,65.5,63.75,64.55,88623,0
2007-08-31,65.05,66.4,64.5,65.8,123215,0
2007-09-04,65.85,68.7,65.85,67.85,133975,0
2007-09-05,67.15,69.6,67,68.5,126936,0
2007-09-06,69.1,71.4,68,70.95,186347,0
2007-09-07,70.25,74.45,68.5,74.25,321871,0
2007-09-10,75,77.95,74.7,77.05,389413,0
2007-09-11,77.85,79.85,76.45,79.05,310966,0
2007-09-12,78.7,81.5,77.65,78.15,352194,0
2007-09-13,78,80.45,75.75,76.2,255298,0
2007-09-14,76.5,77.3,75.95,76.05,150880,0
2007-09-17,77,77.25,75.55,76.2,83689,0
2007-09-18,76.6,77.75,76.05,77.25,134783,0
2007-09-19,77.9,79.2,77.9,78.65,166089,0
2007-09-20,78.25,83,77.8,82.25,370215,0
2007-09-21,83.6,84.5,81.6,83.8,229145,0
2007-09-24,85,85,80.5,81.4,180822,0
2007-09-25,80.5,82.6,77.8,82.25,208244,0
2007-09-26,81.85,82.45,79.25,80.5,129681,0
2007-09-27,79.8,80.35,78.9,79.5,79219,0
2007-09-28,79.9,81.8,79.4,80.8,117609,0
2007-10-01,81.8,83.5,81.2,83,139757,0
2007-10-02,83.95,86.3,83.3,85.35,221742,0
2007-10-03,85.35,86.7,84.75,85.2,140508,0
2007-10-04,86.8,91.25,86,89.9,289608,0
2007-10-05,91.25,92.2,88.3,88.7,170313,0
2007-10-08,88.5,90.95,88.5,89.65,82964,0
2007-10-09,91.25,91.25,88.2,89.4,83289,0
2007-10-10,90,90.7,89,89.5,86069,0
2007-10-11,93.4,104.35,93,101.95,906641,0
2007-10-12,103.65,108.1,102.75,104.5,439976,0
2007-10-15,106.2,107.45,104.55,106,198847,0
2007-10-16,103.8,105.7,102.6,104.95,207936,0
2007-10-17,106.5,107.6,104.5,107.3,150743,0
2007-10-18,107.45,114.25,106.25,114.15,333622,0
2007-10-19,114.5,114.65,107.4,108.25,293596,0
2007-10-22,103.25,106.85,98.6,106.6,384794,0
2007-10-23,110.05,110.8,106.7,108.5,172354,0
2007-10-24,107.5,108.85,105,107.05,138769,0
2007-10-25,108.75,112.2,108.05,108.55,155450,0
2007-10-26,111,111.25,108.65,110.3,130417,0
2007-10-29,113.15,119.75,110.65,117.8,358100,0
2007-10-30,118.45,123.25,118.05,123.05,324970,0
2007-10-31,123.95,124.95,119.2,122.4,255247,0
2007-11-01,122.55,127.1,121.4,122.85,268104,0
2007-11-02,125.75,126,118.75,119.65,213874,0
2007-11-05,122.35,122.35,116.5,119.35,187995,0
2007-11-06,120,120.5,106.15,107.9,441210,0
2007-11-07,103.7,107.5,100.95,101.05,304027,0
2007-11-08,101.25,106.05,91.55,98.2,605485,0
2007-11-09,103.05,103.05,94.3,94.7,228485,0
2007-11-12,93.75,94.7,82.05,82.15,604570,0
2007-11-13,85.45,106.15,85.25,105.5,625794,0
2007-11-14,98.1,108.75,91.75,103.75,1188452,0
2007-11-15,103.9,107.2,102.5,104.4,272883,0
2007-11-16,107.45,107.5,95.05,97.95,364418,0
2007-11-19,97.7,98.45,92.1,92.9,205177,0
2007-11-20,93.55,94.95,87.5,89.55,214145,0
2007-11-21,87.7,88.8,83.75,84.8,200135,0
2007-11-23,85.5,89.5,85.5,88.1,76980,0
2007-11-26,88.45,93.1,87.75,88.9,209977,0
2007-11-27,89,92.85,89,90.7,191093,0
2007-11-28,92.05,94.75,91.25,93.9,264992,0
2007-11-29,92.5,96.05,92.5,94,207742,0
2007-11-30,95,96.65,92.45,94.25,284887,0
2007-12-03,92.35,93.45,90.05,90.85,178672,0
2007-12-04,90,92.25,89,90.65,215528,0
2007-12-05,91.05,95.95,91.05,93.15,209463,0
2007-12-06,94.5,99.4,94.5,99.1,225703,0
2007-12-07,101.25,105.75,100.5,105,389707,0
2007-12-10,107.5,112.1,101.5,102.3,833091,0
2007-12-11,103.05,104.25,94.5,95,495247,0
2007-12-12,98.75,99.75,92.5,94.45,415287,0
2007-12-13,92.5,93.1,89.5,91.1,345864,0
2007-12-14,90,97.25,89,95.65,265973,0
2007-12-17,95.1,97.25,91.35,91.65,154535,0
2007-12-18,93.7,97.25,92.8,96.2,174905,0
2007-12-19,96.35,98.55,95.55,97.45,116187,0
2007-12-20,98.75,99.5,96.45,97.95,90565,0
2007-12-21,98.95,100.35,98,100.25,177622,0
2007-12-24,100.5,104.2,100.4,102.75,142153,0
2007-12-26,103.5,104.4,98.5,101.15,179414,0
2007-12-27,98.8,101.65,98.05,98.5,100776,0
2007-12-28,98.75,100.9,97.75,99.25,92112,0
2007-12-31,97.8,98.7,93.7,93.75,193428,0
2008-01-02,94.25,95.3,92,93.15,141014,0
2008-01-03,93.75,96.7,93.5,95.05,109837,0
2008-01-04,93.5,93.5,89.5,89.9,202282,0
2008-01-07,89.5,90.75,81.4,83.2,465868,0
2008-01-08,84.15,87.5,83.55,83.85,184782,0
2008-01-09,84.5,87.3,80.95,87.1,248506,0
2008-01-10,85.75,92.5,85.45,91.4,209490,0
2008-01-11,90.15,91.15,87.2,88,156706,0
2008-01-14,89.15,91.2,88.05,90.7,81287,0
2008-01-15,87.95,89.4,84,85,167666,0
2008-01-16,83.1,84.5,78.55,79.55,313520,0
2008-01-17,79.3,80.65,75.9,77.15,314184,0
2008-01-18,78.7,81.15,74.55,79,199712,0
2008-01-22,67.7,76.65,64.3,74.6,274275,0
2008-01-23,70,76.8,69,74.35,342628,0
2008-01-24,76.05,78.65,75.3,78.6,144047,0
2008-01-25,82.25,85,78.3,80,143957,0
2008-01-28,80.6,80.6,76,79.4,103819,0
2008-01-29,79.3,81.45,78.5,80.05,56887,0
2008-01-30,80,80.9,76.8,79.65,105271,0
2008-01-31,80.2,89.8,78.35,87.25,157597,0
2008-02-01,89.9,91.85,85.65,91.05,172142,0
2008-02-04,92,94.8,91.2,93.8,146763,0
2008-02-05,90.7,92.85,89,91.5,133067,0
2008-02-06,89.8,93.4,89.45,91.65,147430,0
2008-02-07,89.65,96.1,89.5,92.9,132280,0
2008-02-08,93.65,96.5,92.7,94.45,105939,0
2008-02-11,95.35,100.5,94.85,100.2,168241,0
2008-02-12,101.05,103.45,97.6,99.55,268438,0
2008-02-13,99.25,102.5,97.75,102.25,174787,0
2008-02-14,102.5,102.65,99.6,100.35,112661,0
2008-02-15,99.2,100.95,97.05,99.95,109575,0
2008-02-19,100.75,100.85,97,97.5,113153,0
2008-02-20,96.3,98.95,94.5,98.75,133907,0
2008-02-21,98.95,100.9,97.9,98.55,72661,0
2008-02-22,98.05,99.8,96.4,98.35,78088,0
2008-02-25,98.6,102.7,98.3,102.2,125698,0
2008-02-26,101.25,104.35,100.1,102.55,124443,0
2008-02-27,104.65,104.7,101.75,103.5,80767,0
2008-02-28,102.55,104.15,100.85,101.4,63387,0
2008-02-29,100.25,101.4,97.65,97.95,84755,0
2008-03-03,96.05,97,90.75,94.35,160340,0
2008-03-04,92.65,94.45,89.2,92.75,155572,0
2008-03-05,93,98.75,90.05,96.6,107305,0
2008-03-06,97.65,98.4,95.15,95.3,100712,0
2008-03-07,94.05,98.3,93.15,95.6,125172,0
2008-03-10,94.9,96.65,91.5,92.5,161954,0
2008-03-11,90.95,94.65,80.3,86.4,576596,0
2008-03-12,86.45,87.5,81.55,84.1,250230,0
2008-03-13,83.5,83.5,78.45,81.4,203859,0
2008-03-14,82.65,82.65,77.55,78.7,192242,0
2008-03-17,75,76.45,70,71.2,241888,0
2008-03-18,71.5,77.9,71.5,76.95,182248,0
2008-03-19,76.85,77.2,71.7,71.75,124091,0
2008-03-20,71.7,74.2,70.55,72,166756,0
2008-03-24,74.05,79.3,73.5,77.05,182409,0
2008-03-25,76.5,78.85,74.5,75.05,177397,0
2008-03-26,75.75,77.15,75.1,76.75,69678,0
2008-03-27,76.65,79.1,76.05,78.15,73124,0
2008-03-28,79.35,79.9,76.2,76.6,57581,0
2008-03-31,76.2,79.25,76,77.95,59749,0
2008-04-01,79.35,81,78.3,80,92415,0
2008-04-02,79.75,81.25,78.1,80.65,69847,0
2008-04-03,79.7,83.75,79.7,81.95,83763,0
2008-04-04,82.25,84.35,81.55,83.1,57767,0
2008-04-07,83.3,84.35,81.5,81.95,47384,0
2008-04-08,81.75,83.1,80.5,81.45,61747,0
2008-04-09,81.25,82.5,77.2,77.85,102807,0
2008-04-10,77.35,80,76.5,79.1,100441,0
2008-04-11,78.45,78.5,75.6,76.5,91590,0
2008-04-14,76.75,76.75,74.9,75.3,95995,0
2008-04-15,75.5,75.75,72.45,74.4,170690,0
2008-04-16,76.2,77.85,75,77.45,100596,0
2008-04-17,77.35,77.7,75.1,75.95,75333,0
2008-04-18,77.8,77.95,75,75.65,84499,0
2008-04-21,75.7,76.3,74.05,74.6,65732,0
2008-04-22,74.75,76.25,73.35,74.1,84788,0
2008-04-23,75.75,77.75,75.35,76.5,99194,0
2008-04-24,77.45,80.25,75.35,79.25,142052,0
2008-04-25,81.2,81.95,79.45,81.5,117224,0
2008-04-28,81.5,82.5,80.5,82.45,84844,0
2008-04-29,82.45,82.45,79.35,80.55,120052,0
2008-04-30,80.5,80.5,76.9,77.8,112411,0
2008-05-01,77.8,80.45,77,79.25,69508,0
2008-05-02,80.05,81.4,79.5,80.15,51973,0
2008-05-05,80.95,80.95,79.1,79.5,53400,0
2008-05-06,80.3,80.5,78.75,80.5,54924,0
2008-05-07,80.75,81.45,79.5,80,65108,0
2008-05-08,80.15,82.5,78.9,82.45,91251,0
2008-05-09,82.9,83.75,81.3,81.4,75496,0
2008-05-12,81.55,89,81.55,87.35,318629,0
2008-05-13,90.05,97.7,89.1,96.3,577329,0
2008-05-14,96.5,99.3,92.15,92.85,338006,0
2008-05-15,93.85,95.85,93.05,94.35,115208,0
2008-05-16,95.05,95.25,91.35,94.15,124653,0
2008-05-19,94.5,97.25,91.45,92.4,124286,0
2008-05-20,91.75,92,88.25,88.95,119816,0
2008-05-21,89.8,91,87,87.95,129900,0
2008-05-22,87.7,88.5,85.4,86.85,101936,0
2008-05-23,86.15,86.6,82,83.4,105825,0
2008-05-27,83.25,86.45,83.15,86.1,111312,0
2008-05-28,86.85,87.2,84.7,85.2,70664,0
2008-05-29,84.8,86.4,84.15,84.35,70850,0
2008-05-30,84.8,89.25,82.1,88.2,195479,0
2008-06-02,87.7,89.6,85.4,86.55,83072,0
2008-06-03,85.85,86.95,83.65,84.9,78276,0
2008-06-04,84.75,86.05,84,84.75,74416,0
2008-06-05,85,86.75,84.7,86.55,64449,0
2008-06-06,85.95,85.95,83.85,84.05,76783,0
2008-06-09,84.2,84.5,79.55,80.2,111731,0
2008-06-10,79.6,80,76.35,76.45,113197,0
2008-06-11,76.55,77,75,75.05,98238,0
2008-06-12,75.35,76.4,73.1,73.9,87890,0
2008-06-13,75,76.55,73.95,75.5,73752,0
2008-06-16,75.25,78.85,75.05,77.8,51104,0
2008-06-17,78.75,78.9,76.75,77.65,42480,0
2008-06-18,76.35,77.65,74.55,75.4,48772,0
2008-06-19,75.65,77.4,74.45,75.5,48351,0
2008-06-20,75.25,75.25,72.9,73.5,70908,0
2008-06-23,74.1,74.35,68.05,68.5,116556,0
2008-06-24,68.2,69.6,65.75,66.5,142728,0
2008-06-25,67.05,70.3,66.9,66.95,120020,0
2008-06-26,66.45,67.5,64.4,65.25,107088,0
2008-06-27,64.65,66,62.15,63.2,101129,0
2008-06-30,62.35,62.75,59.05,59.65,150399,0
2008-07-01,59.3,59.55,56.9,57.6,162490,0
2008-07-02,57.35,58.45,52.65,52.8,208876,0
2008-07-03,52.7,54.55,50.8,53.55,198288,0
2008-07-07,53.5,60.4,53.5,58.6,269496,0
2008-07-08,58.25,67.25,57.55,66.6,285328,0
2008-07-09,66.35,67.15,62.9,63.25,166753,0
2008-07-10,62.65,64.5,60.8,61.55,87136,0
2008-07-11,60.7,60.75,57.5,60.1,123890,0
2008-07-14,61.1,62.5,58.95,58.95,66140,0
2008-07-15,58.2,59.35,55.1,57.5,129805,0
2008-07-16,57.5,60.5,55.75,60.2,111437,0
2008-07-17,63,66.5,62.75,66,180946,0
2008-07-18,66.3,66.75,64.8,65.55,109343,0
2008-07-21,65.55,65.95,60.5,60.85,123947,0
2008-07-22,59.15,63.85,58.35,62.7,110121,0
2008-07-23,62.8,67.35,62.75,64.5,105756,0
2008-07-24,65.9,65.9,61.75,62.55,84830,0
2008-07-25,62.5,63.75,61.25,61.8,59159,0
2008-07-28,62.3,62.65,60.8,61.75,79404,0
2008-07-29,61.7,65.9,61.15,65.4,89478,0
2008-07-30,66.6,66.95,63.8,65.55,116074,0
2008-07-31,64.45,65.25,62.5,62.8,85008,0
2008-08-01,63.1,63.95,60,60.8,89010,0
2008-08-04,58.25,59.1,56.15,56.95,133569,0
2008-08-05,56.55,59.95,56.5,59.7,79961,0
2008-08-06,59.95,60.8,57.5,60.2,63187,0
2008-08-07,59.1,60.35,58,58.7,64963,0
2008-08-08,56.2,60.2,56.2,59.1,80995,0
2008-08-11,58.8,60.75,57.5,58.45,182522,0
2008-08-12,59.9,64.4,58.15,63.25,287788,0
2008-08-13,63.55,63.75,59.75,62,147103,0
2008-08-14,61.75,63.4,60.75,62.9,77103,0
2008-08-15,63,63.6,61.3,63.55,77663,0
2008-08-18,63.6,63.7,62,63.15,85905,0
2008-08-19,63.05,63.2,58.8,59.15,107393,0
2008-08-20,59.3,61.25,58.2,58.95,60026,0
2008-08-21,58.5,58.8,56.95,57.95,65871,0
2008-08-22,58.95,59.85,57.85,58.3,61227,0
2008-08-25,58.7,59.25,57,57.35,62258,0
2008-08-26,57.75,57.75,55.5,55.85,82234,0
2008-08-27,55.75,58.4,55.75,57.45,76486,0
2008-08-28,58.45,60.35,57.75,59.8,89721,0
2008-08-29,59.95,60.5,58,58.3,47772,0
2008-09-02,59.45,60.75,56.2,56.55,79006,0
2008-09-03,56.6,57.55,55.55,56.3,70624,0
2008-09-04,55.6,56.35,53.45,54.65,123169,0
2008-09-05,54,54.55,52.1,54.05,68198,0
2008-09-08,54.6,57.4,53.05,54,78084,0
2008-09-09,53.75,54.1,49.2,49.4,116058,0
2008-09-10,49.45,52.8,49.25,52.75,133742,0
2008-09-11,51.55,53,50.5,51.5,69231,0
2008-09-12,51.5,52,50.2,51,74729,0
2008-09-15,49.15,49.2,43.05,44.1,181496,0
2008-09-16,41.85,44,40.75,43.55,157722,0
2008-09-17,42.75,43.05,38.3,38.75,222437,0
2008-09-18,39.35,40.45,34.2,39.8,381830,0
2008-09-19,44.5,44.95,40.7,44.6,300977,0
2008-09-22,44.55,44.75,39.7,40.2,120400,0
2008-09-23,40.5,41.5,38.55,39.4,126071,0
2008-09-24,39.95,40.75,39.4,40.1,74318,0
2008-09-25,40.95,42.7,40.1,41.7,69967,0
2008-09-26,40.1,40.35,38.35,39.05,109642,0
2008-09-29,38.4,39.05,33.9,34.15,169653,0
2008-09-30,34.7,37.45,34.7,36.85,94038,0
2008-10-01,36,37.2,35.1,35.35,75963,0
2008-10-02,35.3,35.4,33.3,33.8,77352,0
2008-10-03,34.7,37.1,34.15,34.25,143585,0
2008-10-06,32.45,33.3,29.25,33.25,295919,0
2008-10-07,33.4,34.45,31.9,32.35,209763,0
2008-10-08,30.45,34.3,30.45,33.5,176514,0
2008-10-09,33.8,37.35,33.3,33.65,170340,0
2008-10-10,30,33.1,29.8,31.85,236729,0
2008-10-13,34.9,36.5,34.1,36.5,144199,0
2008-10-14,37.5,39.4,35.05,35.65,121077,0
2008-10-15,35,35.3,32,32,78413,0
2008-10-16,32.25,34.25,30.45,32.45,110358,0
2008-10-17,31.45,34.25,31.45,32.55,64736,0
2008-10-20,33.65,34.9,33,34.8,67341,0
2008-10-21,34.35,35.35,32.5,32.55,74760,0
2008-10-22,32.25,32.25,29.65,30.65,98118,0
2008-10-23,30,31.25,28.15,28.75,133807,0
2008-10-24,26.8,28.8,25.9,27.35,110148,0
2008-10-27,26.65,27.4,26.25,26.4,61642,0
2008-10-28,27,27.75,24.8,26.75,143620,0
2008-10-29,27.2,29.6,26.1,28.85,121430,0
2008-10-30,28.95,31.35,28.95,30.3,130206,0
2008-10-31,30,30.95,29.5,29.95,58124,0
2008-11-03,30.1,32.6,30.1,31.6,89121,0
2008-11-04,32.85,35,32.45,34.7,126204,0
2008-11-05,34,34.85,30.05,30.45,127410,0
2008-11-06,29.95,30.6,27.9,28.2,78782,0
2008-11-07,28.35,30.05,28.35,29,40972,0
2008-11-10,29.85,30.9,29,29.95,67855,0
2008-11-11,29.5,29.9,27.95,28.25,60048,0
2008-11-12,27.8,28.25,25.75,26.05,50667,0
2008-11-13,26.15,28.45,25,27.6,108487,0
2008-11-14,27.4,28,25.2,26.7,61340,0
2008-11-17,25.9,26.85,24.85,25,114504,0
2008-11-18,25.75,26.9,20.4,21.15,273105,0
2008-11-19,20.95,22.25,17.55,17.65,248142,0
2008-11-20,17.5,17.75,13.25,14.5,332941,0
2008-11-21,15.4,18.95,13.2,18.95,284734,0
2008-11-24,19.3,23.65,18.8,20.45,151558,0
2008-11-25,21,22.05,20.1,21.95,106377,0
2008-11-26,21.4,24.95,21.25,23.95,168827,0
2008-11-28,23.4,24.6,23.05,24.5,28290,0
2008-12-01,24,24,20.9,21.2,97823,0
2008-12-02,21.4,22.3,21.35,22.1,64240,0
2008-12-03,21.45,23,21.3,22.85,63519,0
2008-12-04,23.05,23.25,21.25,21.5,57449,0
2008-12-05,21.2,22.1,20.8,21.8,56408,0
2008-12-08,23.05,23.8,22.6,22.95,66044,0
2008-12-09,22.5,24,21.85,22.95,76540,0
2008-12-10,23.25,24.35,22.65,24,200308,0
2008-12-11,24.4,27.15,24.15,26.85,221175,0
2008-12-12,25.85,29,25.8,28.85,301238,0
2008-12-15,28.85,30.75,28.5,29.5,135001,0
2008-12-16,30,30.65,29.1,29.65,83548,0
2008-12-17,29.55,33.1,29.35,32.4,115151,0
2008-12-18,32.95,33.45,28.25,28.9,149269,0
2008-12-19,28.9,29.95,28.5,29.75,75554,0
2008-12-22,29.55,29.55,26.25,27.35,107728,0
2008-12-23,28.8,31,28.5,29.35,94174,0
2008-12-24,29.05,29.7,28.15,28.7,27074,0
2008-12-26,28.6,28.65,27,28,55861,0
2008-12-29,28.05,28.5,26.75,27.4,52256,0
2008-12-30,26.3,27.55,26.25,26.55,83468,0
2008-12-31,26.3,29.45,26.3,28.15,130869,0
2009-01-02,28.5,30.7,28.3,30.05,63467,0
2009-01-05,30.3,33.2,30.3,33.15,151989,0
2009-01-06,33.65,35.5,33.65,34.6,163416,0
2009-01-07,33.9,34.6,31.6,32.3,213744,0
2009-01-08,32.3,33.3,31.45,33.05,78021,0
2009-01-09,33.5,34.2,32.6,33.8,126326,0
2009-01-12,33.8,35.75,30.95,31.6,179315,0
2009-01-13,31.85,35,30.8,34.4,179975,0
2009-01-14,33.9,34.55,32.55,32.75,90499,0
2009-01-15,33.1,34,31,33.2,86487,0
2009-01-16,34.65,34.65,33.3,34.1,71961,0
2009-01-20,33.4,33.75,29.9,29.95,117045,0
2009-01-21,30.8,33.2,30.15,32.8,62651,0
2009-01-22,31.8,32.1,30.05,30.15,72608,0
2009-01-23,31.4,32.75,29.5,32.05,92754,0
2009-01-26,31.9,33.25,31.5,33,83936,0
2009-01-27,33.35,34.25,32.05,32.8,51650,0
2009-01-28,33.55,34.2,32.9,33.4,73956,0
2009-01-29,32.55,33.55,32.2,32.85,60214,0
2009-01-30,33.45,34.15,32.5,32.85,62760,0
2009-02-02,32.1,32.9,31.8,32.6,60025,0
2009-02-03,32.55,33.45,32.1,33.2,64360,0
2009-02-04,33.55,38.65,32.3,37.35,522465,0
2009-02-05,36.4,36.75,34.5,35,272523,0
2009-02-06,35.4,36.45,34.65,35.95,201535,0
2009-02-09,36.65,37.7,35.4,37.2,169930,0
2009-02-10,37.2,38.5,35.4,36.2,182843,0
2009-02-11,36,37.45,35.65,36.7,85315,0
2009-02-12,36.95,37.05,35.45,36.25,96396,0
2009-02-13,36.45,38.5,35.4,36.9,221018,0
2009-02-17,36,36.6,35.5,35.8,100616,0
2009-02-18,35.9,36.45,33.85,34.85,128298,0
2009-02-19,35.1,35.5,33,33.2,99952,0
2009-02-20,32.75,32.9,30.45,31.65,121316,0
2009-02-23,32.35,33.35,29.8,30.15,85189,0
2009-02-24,30.3,31.7,30.3,31.2,126686,0
2009-02-25,31,31.45,29.55,30.15,124170,0
2009-02-26,30.7,31.8,29.25,29.6,72262,0
2009-02-27,29,29.75,27.75,29.25,60458,0
2009-03-02,28.1,28.3,25.3,25.45,128186,0
2009-03-03,25.75,25.9,24.25,24.45,101066,0
2009-03-04,25,26.45,24.85,26,136135,0
2009-03-05,25.5,25.7,23.15,23.85,263833,0
2009-03-06,24.25,24.95,23.4,24.15,94210,0
2009-03-09,23.65,24.4,21.6,21.65,93120,0
2009-03-10,22.15,24.1,22.15,23.85,68555,0
2009-03-11,25.05,26.25,24.3,26.1,130253,0
2009-03-12,26.15,27.35,25.35,26.8,75369,0
2009-03-13,27.15,28.55,25.75,28.2,101235,0
2009-03-16,28.85,29.35,27.05,27.2,73803,0
2009-03-17,27.5,28.8,27,28.6,64970,0
2009-03-18,28.35,29.55,27.75,28.55,56168,0
2009-03-19,28.6,29.25,27.75,27.9,57648,0
2009-03-20,28,28.75,27.75,27.8,67160,0
2009-03-23,28.85,30.65,28.75,30.35,99357,0
2009-03-24,29.9,30,29,29.2,76929,0
2009-03-25,29.85,31.15,27.9,30.4,93848,0
2009-03-26,31.1,32.9,31,31.8,109317,0
2009-03-27,31.45,31.7,30.85,31.05,85109,0
2009-03-30,30,30.25,29,29.55,90840,0
2009-03-31,30.75,31,27.6,27.6,313744,0
2009-04-01,27.5,28.3,27,28.15,108803,0
2009-04-02,29.55,29.55,27.55,28.15,169622,0
2009-04-03,28.45,28.7,27.45,28.6,144841,0
2009-04-06,29.4,29.65,27.5,27.95,149146,0
2009-04-07,27.55,27.9,26.85,27.55,134461,0
2009-04-08,27.8,27.85,27.35,27.7,111195,0
2009-04-09,28.3,29.15,27.95,28.8,118323,0
2009-04-13,28.8,31.15,28.75,30.85,204593,0
2009-04-14,31.5,33.75,31.05,33.7,319697,0
2009-04-15,33.65,33.9,31.65,32.75,126111,0
2009-04-16,33.4,34.65,32.55,34.35,144824,0
2009-04-17,34.35,34.5,33.05,33.8,101314,0
2009-04-20,33.55,34.8,31,34.1,355443,0
2009-04-21,33.5,34.25,33,33.75,120057,0
2009-04-22,33.45,34.9,33.05,33.45,131574,0
2009-04-23,33.9,34.55,32.75,33.5,122782,0
2009-04-24,33.6,35.5,33,35.1,151211,0
2009-04-27,35,35.1,33.45,33.75,104212,0
2009-04-28,33.5,34.5,32.25,32.55,144041,0
2009-04-29,33,35,32.75,33.95,129346,0
2009-04-30,34.25,34.35,32.85,33.25,120913,0
2009-05-01,32.85,32.85,28.25,28.95,360692,0
2009-05-04,29.95,30.9,29.75,30.8,147655,0
2009-05-05,30.9,32.9,30.15,32.45,267474,0
2009-05-06,33,34.2,31.85,33.5,352428,0
2009-05-07,33.7,34,31.35,31.75,182543,0
2009-05-08,32.35,32.75,31.25,32.15,78515,0
2009-05-11,31.9,32.15,30.95,31.9,85533,0
2009-05-12,32.3,32.5,30.6,30.95,112493,0
2009-05-13,31.05,31.5,29.5,29.7,106966,0
2009-05-14,29.6,30.45,28.8,30.35,88814,0
2009-05-15,30.05,30.5,29.6,29.7,61622,0
2009-05-18,30.05,30.85,29.4,30.4,99589,0
2009-05-19,30.5,31.25,30.05,31.15,113562,0
2009-05-20,31.6,31.75,30.3,30.55,88725,0
2009-05-21,30.4,30.5,29.8,29.95,74315,0
2009-05-22,30.35,30.6,29.3,29.75,59877,0
2009-05-26,29.75,30.5,29.55,30.5,88613,0
2009-05-27,30.6,31.1,30.1,30.35,56995,0
2009-05-28,30.7,30.75,29.6,30.2,73235,0
2009-05-29,30.4,30.4,29.65,30.25,100000,0
2009-06-01,30.5,31.55,30.35,30.95,169802,0
2009-06-02,30.95,31.35,30.45,31.1,84230,0
2009-06-03,31.35,31.45,30.2,30.4,80473,0
2009-06-04,30.6,32.15,30.6,31.55,123575,0
2009-06-05,32.3,34.3,31.15,31.5,520753,0
2009-06-08,31.2,31.2,29.75,30.8,188220,0
2009-06-09,30.4,30.5,27.65,28.7,470624,0
2009-06-10,29.25,29.4,27.7,28.05,204856,0
2009-06-11,27.75,28.15,26.05,26.45,286987,0
2009-06-12,26,27.1,25.9,26.95,198709,0
2009-06-15,27,27.65,26.3,27.65,209235,0
2009-06-16,28.1,29.5,27.85,28.6,222059,0
2009-06-17,28.75,28.95,26.8,27.05,116996,0
2009-06-18,27.35,27.5,26.5,26.85,87022,0
2009-06-19,27.35,27.7,27,27.5,84825,0
2009-06-22,27.6,28.2,27,27.85,148479,0
2009-06-23,28.05,28.2,27.15,27.55,76915,0
2009-06-24,28.05,28.65,27.8,28.5,75219,0
2009-06-25,28.7,28.95,28,28.85,91491,0
2009-06-26,29,29.45,28.85,29.05,112395,0
2009-06-29,29.4,30.1,29,29.8,130330,0
2009-06-30,29.85,30,29.25,29.4,84865,0
2009-07-01,29.75,29.75,28.8,28.85,138244,0
2009-07-02,28.35,28.4,27.75,28.05,88348,0
2009-07-06,27.95,27.95,27.1,27.4,154624,0
2009-07-07,27.3,27.5,26.25,26.25,102813,0
2009-07-08,26.5,26.7,26.1,26.4,107204,0
2009-07-09,26.8,26.95,26.25,26.3,58140,0
2009-07-10,26.3,26.95,26.25,26.35,35192,0
2009-07-13,26.35,27.15,26.2,27.1,130408,0
2009-07-14,27.3,27.5,26.65,27.1,75821,0
2009-07-15,27.6,27.7,26.75,27.15,209815,0
2009-07-16,27,27.45,26.35,26.75,231240,0
2009-07-17,26.75,27.05,25.25,25.65,471918,0
2009-07-20,25.8,26.1,24.8,25.55,333616,0
2009-07-21,25.9,25.9,24.4,24.65,366719,0
2009-07-22,24.5,26.6,24.5,26.3,250918,0
2009-07-23,26.3,26.7,25.3,25.55,290632,0
2009-07-24,25.75,25.75,24.6,24.9,235346,0
2009-07-27,25.1,25.5,24.6,25,285055,0
2009-07-28,25,25.1,24.15,24.55,223220,0
2009-07-29,24.55,24.65,23.3,23.55,297463,0
2009-07-30,24,24.8,23.8,24.5,244303,0
2009-07-31,25.5,25.5,23.95,24.4,298868,0
2009-08-03,24.8,25.4,24.3,24.95,406330,0
2009-08-04,25,26.1,24.85,25.85,400311,0
2009-08-05,26,26.4,25.35,26.05,265289,0
2009-08-06,26.35,26.4,24.9,25.05,266800,0
2009-08-07,25.75,25.75,24.5,24.6,244874,0
2009-08-10,24.6,25.1,24.25,24.7,203949,0
2009-08-11,24.55,24.8,23.55,23.85,219810,0
2009-08-12,23.75,24,22.55,22.85,327178,0
2009-08-13,23.1,23.35,22.1,22.9,249970,0
2009-08-14,22.85,23.6,22.5,23.5,292290,0
2009-08-17,23.15,23.15,21.05,22.05,485105,0
2009-08-18,22.3,23.25,22.15,23.25,164137,0
2009-08-19,23.2,23.95,22.75,23.9,202854,0
2009-08-20,24.1,24.25,23.5,23.75,126172,0
2009-08-21,23.7,24,23.35,23.5,118608,0
2009-08-24,23.35,23.85,23.25,23.65,101675,0
2009-08-25,23.9,24.35,23.8,24,209306,0
2009-08-26,24.4,24.4,24,24.2,81309,0
2009-08-27,24,24.15,23.45,24.15,86201,0
2009-08-28,24.15,24.4,23.85,23.85,91776,0
2009-08-31,24.5,24.5,23.4,23.6,68013,0
2009-09-01,23.95,24.05,22.65,22.95,158390,0
2009-09-02,22.75,23.15,22.6,22.7,82532,0
2009-09-03,22.6,23.05,22.6,22.95,73490,0
2009-09-04,23.15,24.15,23.05,23.95,160939,0
2009-09-08,24.6,24.7,24.05,24.15,135339,0
2009-09-09,24.3,24.4,24.1,24.25,92245,0
2009-09-10,24.3,24.5,24.05,24.5,88472,0
2009-09-11,24.45,24.45,24,24.4,85797,0
2009-09-14,24,24.45,23.9,24.15,150981,0
2009-09-15,23.95,24.7,23.9,24.4,308107,0
2009-09-16,24.55,26.75,24.5,26.75,786489,0
2009-09-17,26.95,27.65,26,26.65,544998,0
2009-09-18,26.9,27.05,26.25,26.9,151889,0
2009-09-21,26.75,28.3,26.05,27.85,340650,0
2009-09-22,28.2,28.5,27.55,27.75,176360,0
2009-09-23,27.8,28.1,27.45,27.7,165131,0
2009-09-24,27.3,27.85,25.9,26.1,266434,0
2009-09-25,25.95,26.4,25.55,25.9,146518,0
2009-09-28,26.35,27.1,25.6,26.7,149977,0
2009-09-29,27.05,27.05,26.25,26.55,115979,0
2009-09-30,26.65,26.9,26,26.2,85016,0
2009-10-01,26.15,26.2,24.75,24.75,218981,0
2009-10-02,24.4,24.5,22.9,23.4,356989,0
2009-10-05,23.9,24.2,23.45,24,152511,0
2009-10-06,24.3,24.6,23.9,24.15,136670,0
2009-10-07,24,24.2,23.65,23.95,73434,0
2009-10-08,24.3,24.55,23.9,24.05,95986,0
2009-10-09,24.25,24.35,23.8,24.2,71148,0
2009-10-12,24.55,24.65,24.2,24.45,100501,0
2009-10-13,24.4,24.6,24.1,24.3,65592,0
2009-10-14,24.65,24.65,23.55,24.1,160745,0
2009-10-15,23.7,24.2,23.6,24.2,112248,0
2009-10-16,24.05,24.75,23.9,24.35,147280,0
2009-10-19,24.5,24.5,23.85,24.05,122255,0
2009-10-20,24,24.4,23.75,23.9,123968,0
2009-10-21,23.85,24.2,23.75,23.8,69723,0
2009-10-22,23.9,23.95,23.5,23.9,58481,0
2009-10-23,24,24.1,23.25,23.3,86636,0
2009-10-26,23.35,23.6,22.15,22.6,172989,0
2009-10-27,22.4,22.95,21.4,21.75,128482,0
2009-10-28,21.9,21.9,20.35,20.5,221896,0
2009-10-29,20.65,21.35,20.5,21,117506,0
2009-10-30,20.95,20.95,20,20.5,138427,0
2009-11-02,20.5,20.95,19.55,19.9,182108,0
2009-11-03,19.25,19.75,18.2,18.8,284425,0
2009-11-04,18.85,19.2,18.65,18.8,133762,0
2009-11-05,19.15,19.6,18.8,19.05,105500,0
2009-11-06,19.05,19.2,18.65,18.95,66716,0
2009-11-09,19.15,19.25,18.75,19.1,71261,0
2009-11-10,18.95,19.6,18.9,19.6,104506,0
2009-11-11,19.6,21.1,19.6,20.65,325749,0
2009-11-12,21.55,22.7,21.5,21.95,475939,0
2009-11-13,22.15,22.25,21.25,21.45,163027,0
2009-11-16,21.9,22.25,21.5,21.8,156899,0
2009-11-17,21.95,22.15,21.75,22.1,88311,0
2009-11-18,22.15,22.15,21.25,21.4,161970,0
2009-11-19,21.25,21.35,20.35,20.55,115084,0
2009-11-20,20.3,20.95,20,20.45,79295,0
2009-11-23,20.55,21,20.2,20.25,82246,0
2009-11-24,20.25,20.6,19.95,20.6,85801,0
2009-11-25,20.6,20.8,20.25,20.3,40451,0
2009-11-27,19.85,20.35,19.85,20.35,56558,0
2009-11-30,20.55,20.7,19.85,20.1,83853,0
2009-12-01,20.1,20.55,19.9,19.9,129868,0
2009-12-02,19.8,20.15,19.8,20.05,80742,0
2009-12-03,19.9,20.25,19.6,19.7,68359,0
2009-12-04,19.85,19.85,19.15,19.6,162636,0
2009-12-07,19.6,19.6,19.15,19.3,102395,0
2009-12-08,19.05,19.05,18.4,18.5,221885,0
2009-12-09,18.5,18.75,17.45,18,276299,0
2009-12-10,18.05,18.35,17.65,17.9,133243,0
2009-12-11,18,18.1,17.5,17.65,118581,0
2009-12-14,17.7,18.35,17.65,18.35,142950,0
2009-12-15,18.35,19.35,18.35,18.95,249776,0
2009-12-16,21.35,21.7,20,20.05,806894,0
2009-12-17,20.5,21.05,20.15,20.9,210833,0
2009-12-18,21,21.2,20.3,20.75,148081,0
2009-12-21,19.25,19.45,17.25,17.7,826735,0
2009-12-22,17.1,17.5,16,16.15,483773,0
2009-12-23,16.15,16.15,15,15.2,604828,0
2009-12-24,15.4,16,15.3,15.9,242412,0
2009-12-28,16.2,16.45,15.9,16.1,188249,0
2009-12-29,16.1,16.3,15.8,16.05,126183,0
2009-12-30,16.05,16.55,16,16.5,298703,0
2009-12-31,16.25,16.6,16.2,16.35,157634,0
2010-01-04,16.6,16.6,16.15,16.25,123059,0
2010-01-05,16.2,16.3,16.1,16.15,119901,0
2010-01-06,16.3,16.6,16.25,16.4,196017,0
2010-01-07,16.5,16.85,16.4,16.6,135340,0
2010-01-08,16.5,16.8,16.35,16.55,102882,0
2010-01-11,16.75,16.9,16.2,16.2,183034,0
2010-01-12,16.2,16.2,15.6,15.65,197089,0
2010-01-13,15.75,16,15.65,15.9,140635,0
2010-01-14,15.9,16.15,15.8,15.95,84173,0
2010-01-15,16,16,15.5,15.65,112355,0
2010-01-19,15.6,15.7,15.3,15.5,136651,0
2010-01-20,15.9,15.9,15.15,15.15,138453,0
2010-01-21,15.35,15.45,14.9,15,177627,0
2010-01-22,14.9,14.95,14.6,14.75,167934,0
2010-01-25,15.1,15.2,14.35,14.4,182172,0
2010-01-26,14.5,14.6,13.6,13.9,326961,0
2010-01-27,14,14,13.75,13.9,94198,0
2010-01-28,14.1,14.1,13.9,14.1,214842,0
2010-01-29,14.25,14.45,13.6,13.7,163666,0
2010-02-01,13.9,13.95,13.5,13.8,114241,0
2010-02-02,13.75,15.2,13.7,14.95,843012,0
2010-02-03,15.1,15.65,14.6,15.3,310719,0
2010-02-04,15,15.2,14.3,14.6,204123,0
2010-02-05,14.45,14.55,14,14.55,155239,0
2010-02-08,14.6,14.7,14.2,14.25,93791,0
2010-02-09,14.4,14.45,13.75,14.25,82183,0
2010-02-10,14.3,14.3,13.75,14.1,56465,0
2010-02-11,14.25,14.85,14,14.85,143251,0
2010-02-12,14.75,15.1,14.4,15.1,87120,0
2010-02-16,15.25,15.3,14.6,15.1,91904,0
2010-02-17,15,15.15,14.65,14.85,77543,0
2010-02-18,14.7,14.95,14.55,14.85,87836,0
2010-02-19,14.95,15.05,14.55,15.05,55231,0
2010-02-22,15.15,15.15,14.55,14.7,84881,0
2010-02-23,14.75,14.8,14.45,14.55,72137,0
2010-02-24,14.4,14.65,14.35,14.65,54581,0
2010-02-25,14.4,14.55,14.3,14.45,63657,0
2010-02-26,14.35,14.7,14.3,14.45,33680,0
2010-03-01,14.4,14.65,14.4,14.5,60467,0
2010-03-02,14.5,15.55,14.5,15.45,288950,0
2010-03-03,15.55,15.6,15.15,15.35,89361,0
2010-03-04,15.35,15.75,15.25,15.5,70742,0
2010-03-05,15.5,16.1,15.4,16.05,217620,0
2010-03-08,16.15,16.6,15.85,16.55,217117,0
2010-03-09,16.55,16.7,16.1,16.5,164296,0
2010-03-10,16.55,16.6,15.8,16.3,141086,0
2010-03-11,16.1,16.5,15.9,16.35,65195,0
2010-03-12,16.35,16.35,15.95,16.1,69511,0
2010-03-15,16.25,16.25,15.5,15.7,71178,0
2010-03-16,15.6,16.6,15.55,16.4,317106,0
2010-03-17,16.55,16.6,15.95,16.2,78786,0
2010-03-18,16.05,16.3,15.8,15.9,73208,0
2010-03-19,15.7,15.8,15.4,15.8,116918,0
2010-03-22,16,16,15.5,15.8,76000,0
2010-03-23,15.75,16.25,15.75,16.1,91883,0
2010-03-24,16.1,16.1,15.7,15.8,47639,0
2010-03-25,15.8,16.4,15.75,15.95,107217,0
2010-03-26,16.2,16.2,15.9,15.9,75596,0
2010-03-29,16.1,16.2,15.9,15.95,57829,0
2010-03-30,16.1,16.3,16,16.15,60276,0
2010-03-31,16.2,16.2,15.75,15.95,57289,0
2010-04-01,16.25,16.25,15.55,15.7,94560,0
2010-04-05,15.6,15.8,15.5,15.7,64733,0
2010-04-06,15.6,16.05,15.6,16,91787,0
2010-04-07,15.8,15.95,15.65,15.65,51834,0
2010-04-08,15.9,15.95,15.7,15.95,49170,0
2010-04-09,16,16.2,15.9,15.9,70350,0
2010-04-12,15.8,16.15,15.75,15.95,100422,0
2010-04-13,16.15,16.25,15.75,16.2,163678,0
2010-04-14,16.25,16.45,16.05,16.25,81004,0
2010-04-15,16.35,16.35,15.9,16.05,103513,0
2010-04-16,15.85,16,14.95,15.35,160713,0
2010-04-19,15.1,15.3,14.7,14.9,576989,0
2010-04-20,14.9,15.2,14.9,15.15,75324,0
2010-04-21,15.2,15.6,15.1,15.4,62774,0
2010-04-22,15.45,15.5,15.25,15.4,69741,0
2010-04-23,15.5,15.5,15.1,15.1,50271,0
2010-04-26,15.3,15.4,15.2,15.25,61455,0
2010-04-27,15.25,15.3,15,15.15,53433,0
2010-04-28,15.15,15.2,14.8,15.05,62340,0
2010-04-29,15.2,15.35,15.05,15.15,63398,0
2010-04-30,15.15,15.2,14.95,15.05,85560,0
2010-05-03,15.15,15.15,14.8,14.9,39651,0
2010-05-04,14.75,14.75,13.75,13.75,134429,0
2010-05-05,13.75,14.2,13,13.6,113114,0
2010-05-06,13.75,13.85,10,12.55,228214,0
2010-05-07,12.5,12.95,11.95,12.1,136580,0
2010-05-10,13,13.15,11.7,11.75,174515,0
2010-05-11,11.4,12.2,11.15,11.65,171348,0
2010-05-12,11.55,12.45,11.5,12.45,203347,0
2010-05-13,12.4,12.5,11.9,12.35,177649,0
2010-05-14,13.15,13.15,12.25,12.45,197625,0
2010-05-17,12.6,12.6,12.25,12.35,138412,0
2010-05-18,12.25,12.95,12.25,12.75,92158,0
2010-05-19,12.75,13.9,12.75,13.7,255354,0
2010-05-20,13.55,13.7,12.55,12.65,137890,0
2010-05-21,12.25,12.5,12,12.4,99695,0
2010-05-24,12.4,12.75,12.2,12.6,85785,0
2010-05-25,12.4,12.5,12,12.3,76709,0
2010-05-26,12.5,12.85,12.35,12.75,119662,0
2010-05-27,12.95,13.1,12.05,12.65,153232,0
2010-05-28,12.5,12.85,12.25,12.6,71640,0
2010-06-01,12.3,12.5,12,12.1,42946,0
2010-06-02,12.2,12.3,12.05,12.1,30703,0
2010-06-03,12.1,12.25,11.9,12.25,75674,0
2010-06-04,11.85,12.05,11.75,11.85,43286,0
2010-06-07,11.9,11.9,11.15,11.15,88612,0
2010-06-08,11.55,11.7,11.2,11.35,60326,0
2010-06-09,11.35,11.55,11.25,11.45,51732,0
2010-06-10,11.5,11.55,11,11.25,83593,0
2010-06-11,11.05,11.6,11.05,11.55,38974,0
2010-06-14,11.55,12.05,11.4,11.75,43384,0
2010-06-15,11.95,12.1,11.65,12.05,55093,0
2010-06-16,12,12,11.55,11.7,33099,0
2010-06-17,11.95,11.95,11.25,11.5,52383,0
2010-06-18,11.45,11.55,10.95,10.95,67890,0
2010-06-21,11.3,11.3,10.9,11.1,43456,0
2010-06-22,11.05,11.15,10.8,10.9,32330,0
2010-06-23,10.9,10.95,10.7,10.8,22115,0
2010-06-24,10.75,10.75,10.2,10.2,57477,0
2010-06-25,10.1,10.25,9.75,10.15,121364,0
2010-06-28,10.05,11,10.05,10.9,77172,0
2010-06-29,10.5,12.35,10.5,12.25,190609,0
2010-06-30,12.25,12.45,11.5,11.9,116583,0
2010-07-01,12,12,11.35,11.35,50168,0
2010-07-02,11.5,11.65,11.5,11.6,20745,0
2010-07-06,11.65,11.7,10.75,10.85,97141,0
2010-07-07,10.8,11.1,10.75,10.85,29135,0
2010-07-08,11.1,11.15,10.9,10.9,25003,0
2010-07-09,10.9,11.05,10.8,11,34992,0
2010-07-12,10.9,11.1,10.9,10.9,26919,0
2010-07-13,11.05,11.55,10.9,11.45,72044,0
2010-07-14,11.5,11.75,11.4,11.7,54686,0
2010-07-15,11.75,11.75,11.35,11.5,44918,0
2010-07-16,11.5,11.65,11,11.25,48422,0
2010-07-19,11.2,11.35,10.85,11,33838,0
2010-07-20,11,11.05,10.65,10.95,29510,0
2010-07-21,10.95,11.05,10.65,10.8,54270,0
2010-07-22,10.85,11,10.6,10.65,50625,0
2010-07-23,10.45,10.8,10.35,10.7,40341,0
2010-07-26,10.75,10.85,10.55,10.85,47140,0
2010-07-27,10.8,10.9,10.5,10.5,58641,0
2010-07-28,10.3,11.4,10.3,10.7,134505,0
2010-07-29,10.9,11.2,10.7,10.85,46124,0
2010-07-30,10.75,11,10.65,10.75,46641,0
2010-08-02,10.85,10.85,10.65,10.7,36590,0
2010-08-03,10.55,10.65,10.3,10.35,94030,0
2010-08-04,10.4,10.5,10.2,10.35,36376,0
2010-08-05,10.35,10.5,10.3,10.45,27167,0
2010-08-06,10.5,10.5,10.2,10.25,42941,0
2010-08-09,10.25,10.35,10.15,10.2,36778,0
2010-08-10,10.25,10.3,9.95,10,58104,0
2010-08-11,9.95,10,9.4,9.55,132289,0
2010-08-12,9.5,9.65,9.45,9.55,63009,0
2010-08-13,9.65,9.9,9.6,9.9,38380,0
2010-08-16,9.75,10.3,9.75,10.25,60197,0
2010-08-17,10.3,10.3,10.1,10.25,39766,0
2010-08-18,10.25,10.25,9.9,10,67133,0
2010-08-19,10,10,9.65,9.9,51207,0
2010-08-20,9.9,10.4,9.65,10.4,153901,0
2010-08-23,10.25,10.45,9.9,9.95,81148,0
2010-08-24,9.9,10,9.7,9.8,52681,0
2010-08-25,9.75,11.2,9.75,11.1,677001,0
2010-08-26,10.35,10.65,9.75,9.8,461855,0
2010-08-27,10.05,10.55,9.75,10.5,163177,0
2010-08-30,10.5,10.5,10.15,10.2,49745,0
2010-08-31,10.25,10.25,9.95,10.05,43342,0
2010-09-01,10.15,10.2,9.8,10,91634,0
2010-09-02,9.85,10.05,9.8,10.05,56281,0
2010-09-03,9.95,10.4,9.95,10.4,59275,0
2010-09-07,10.25,10.4,10.1,10.3,43925,0
2010-09-08,10.45,10.5,10.05,10.05,52170,0
2010-09-09,10,10.35,10,10.1,58839,0
2010-09-10,10,10.2,9.85,10.05,40853,0
2010-09-13,10,10.15,9.95,9.95,34052,0
2010-09-14,9.85,10,9.8,9.9,66261,0
2010-09-15,9.9,10,9.85,9.95,39142,0
2010-09-16,9.8,9.95,9.8,9.95,35781,0
2010-09-17,10,10.6,10,10.45,397580,0
2010-09-20,10.3,10.45,9.9,9.9,122165,0
2010-09-21,9.9,10.1,9.75,9.85,84303,0
2010-09-22,9.85,9.95,9.65,9.75,52191,0
2010-09-23,9.55,9.75,9.55,9.6,52196,0
2010-09-24,9.7,9.95,9.65,9.9,40868,0
2010-09-27,9.85,9.95,9.75,9.95,42061,0
2010-09-28,9.85,10,9.8,10,33386,0
2010-09-29,9.95,10.3,9.85,10.3,68158,0
2010-09-30,10.3,10.45,9.95,10.15,68241,0
2010-10-01,10.25,10.3,9.8,10,43414,0
2010-10-04,10,10.15,9.7,9.7,74945,0
2010-10-05,9.75,10.1,9.7,9.95,105385,0
2010-10-06,10,10.1,9.8,9.8,36731,0
2010-10-07,9.8,9.9,9.65,9.75,63937,0
2010-10-08,9.8,10.15,9.7,10.15,70357,0
2010-10-11,10.15,10.6,10.1,10.15,286587,0
2010-10-12,10.25,10.25,9.8,9.85,120926,0
2010-10-13,9.9,10,9.75,9.85,93992,0
2010-10-14,9.85,9.95,9.65,9.7,57966,0
2010-10-15,9.75,10.8,9.75,10.5,660097,0
2010-10-18,10.45,10.45,9.95,10.1,119254,0
2010-10-19,9.95,10.05,9.75,9.85,150721,0
2010-10-20,9.8,9.9,9.7,9.7,101856,0
2010-10-21,9.8,9.85,9.65,9.7,69949,0
2010-10-22,9.8,9.8,9.6,9.8,68151,0
2010-10-25,9.75,9.75,9.15,9.25,191595,0
2010-10-26,9.25,9.25,8.65,8.8,265625,0
2010-10-27,8.65,9.05,8.55,8.6,83699,0
2010-10-28,8.55,8.9,8.55,8.65,94711,0
2010-10-29,8.65,8.85,8.55,8.65,115838,0
2010-11-01,8.65,8.75,8.55,8.65,120200,0
2010-11-02,8.6,8.7,8.4,8.5,74426,0
2010-11-03,8.4,8.5,7.9,8.2,162067,0
2010-11-04,8.2,8.45,7.9,8.35,130296,0
2010-11-05,8.05,8.6,8.05,8.5,100115,0
2010-11-08,8.5,8.65,8.25,8.5,74360,0
2010-11-09,8.6,9,8.6,8.75,121420,0
2010-11-10,8.75,8.9,8.5,8.7,52894,0
2010-11-11,8.6,8.65,8.4,8.45,43153,0
2010-11-12,8.35,8.4,8.2,8.2,82169,0
2010-11-15,8.2,8.45,8.05,8.1,75378,0
2010-11-16,8.1,8.15,7.65,7.65,123018,0
2010-11-17,7.7,7.9,7.35,7.45,95480,0
2010-11-18,7.5,7.85,7.35,7.35,100367,0
2010-11-19,7.35,7.55,7.15,7.5,73523,0
2010-11-22,7.55,7.7,7.35,7.35,49644,0
2010-11-23,7.25,7.35,7.05,7.05,78696,0
2010-11-24,7.1,7.3,7,7.3,94787,0
2010-11-26,7.35,7.5,7.25,7.3,45046,0
2010-11-29,7.3,7.4,7.05,7.2,48255,0
2010-11-30,7,7.25,6.85,7,86527,0
2010-12-01,7,7.35,7,7.25,94173,0
2010-12-02,7.35,7.65,7.2,7.6,73439,0
2010-12-03,7.5,7.7,7.35,7.7,86294,0
2010-12-06,7.75,7.75,7.4,7.7,65278,0
2010-12-07,7.75,8.35,7.7,7.8,223602,0
2010-12-08,7.75,8,7.6,7.65,135213,0
2010-12-09,7.75,7.85,7.6,7.75,74818,0
2010-12-10,7.75,7.9,7.6,7.7,81551,0
2010-12-13,7.75,8.2,7.75,8,100845,0
2010-12-14,8.15,8.2,7.8,7.9,46046,0
2010-12-15,7.9,7.9,7.75,7.9,31354,0
2010-12-16,7.9,7.9,7.6,7.7,42792,0
2010-12-17,7.65,7.65,7.35,7.4,75458,0
2010-12-20,7.35,7.45,7.05,7.25,65760,0
2010-12-21,7.25,7.4,7.2,7.3,67245,0
2010-12-22,7.2,7.3,7.05,7.25,90012,0
2010-12-23,7.2,7.35,7.05,7.25,94429,0
2010-12-27,7.15,7.45,7.05,7.45,80397,0
2010-12-28,7.45,7.7,7.35,7.65,98249,0
2010-12-29,7.6,7.7,7.3,7.5,85977,0
2010-12-30,7.35,7.75,7.35,7.55,115339,0
2010-12-31,7.55,7.6,7.3,7.4,90006,0
2011-01-03,7.4,7.6,7.35,7.55,106505,0
2011-01-04,7.5,7.7,7.4,7.55,58928,0
2011-01-05,7.5,7.8,7.45,7.8,67045,0
2011-01-06,7.9,7.9,7.55,7.65,71583,0
2011-01-07,7.5,7.65,7.4,7.5,54089,0
2011-01-10,7.55,7.55,7.25,7.4,78620,0
2011-01-11,7.35,7.4,7.25,7.3,76594,0
2011-01-12,7.4,7.55,7.25,7.55,53404,0
2011-01-13,7.55,7.7,7.25,7.3,136322,0
2011-01-14,7.3,7.4,7.15,7.2,78147,0
2011-01-18,7.15,7.35,7.15,7.2,78266,0
2011-01-19,7.25,7.35,7.05,7.1,76601,0
2011-01-20,7.05,7.1,6.8,6.85,126668,0
2011-01-21,7,7.05,6.9,7,41086,0
2011-01-24,6.95,7.1,6.9,6.95,37565,0
2011-01-25,6.95,7,6.75,6.8,76580,0
2011-01-26,7,7.05,6.1,6.2,283940,0
2011-01-27,6.2,6.2,5.5,5.8,378638,0
2011-01-28,5.75,5.9,5.55,5.7,134222,0
2011-01-31,5.8,6.45,5.6,6.1,173500,0
2011-02-01,6.1,6.4,6.05,6.3,90776,0
2011-02-02,6.25,6.25,6.05,6.2,67646,0
2011-02-03,6.25,6.35,6.15,6.35,70578,0
2011-02-04,6.35,6.5,6.2,6.2,75042,0
2011-02-07,6.2,6.4,6.15,6.3,102728,0
2011-02-08,6.25,6.4,6.2,6.25,52887,0
2011-02-09,6.25,6.4,6.25,6.4,69709,0
2011-02-10,6.25,6.4,6.15,6.3,75242,0
2011-02-11,6.3,6.35,6.15,6.2,63841,0
2011-02-14,6.25,6.3,5.9,6.05,82338,0
2011-02-15,5.95,6.05,5.75,5.9,43530,0
2011-02-16,6,6.05,5.85,5.95,36773,0
2011-02-18,6.25,6.25,5.95,6.1,33272,0
2011-02-22,6.05,6.1,5.8,5.85,111678,0
2011-02-23,5.85,5.85,5.65,5.7,47860,0
2011-02-24,5.75,5.75,5.6,5.65,36740,0
2011-02-25,5.75,5.85,5.65,5.75,43242,0
2011-02-28,5.8,5.9,5.6,5.7,49609,0
2011-03-01,5.75,5.85,5.65,5.65,56726,0
2011-03-02,5.75,5.85,5.65,5.8,59307,0
2011-03-03,5.9,6.3,5.8,6.05,167054,0
2011-03-04,6.05,6.05,5.8,5.9,61501,0
2011-03-07,5.85,5.85,5.7,5.7,36535,0
2011-03-08,5.75,5.85,5.7,5.75,69503,0
2011-03-09,5.8,5.95,5.75,5.8,53878,0
2011-03-10,5.8,5.85,5.6,5.65,94977,0
2011-03-11,5.75,5.75,5.65,5.65,41645,0
2011-03-14,5.6,5.7,5.5,5.6,34458,0
2011-03-15,5.4,5.5,5.1,5.25,167036,0
2011-03-16,5.25,5.3,5,5.15,99203,0
2011-03-17,5.2,5.45,5.15,5.45,63814,0
2011-03-18,5.6,5.65,5.35,5.65,71079,0
2011-03-21,5.6,6.2,5.25,5.75,205959,0
2011-03-22,5.65,6.05,5.6,5.8,88376,0
2011-03-23,5.8,5.85,5.7,5.75,31121,0
2011-03-24,5.8,6.75,5.7,6.5,468969,0
2011-03-25,6.8,7.5,6.55,7.1,592306,0
2011-03-28,7.15,7.4,6.75,7.4,375727,0
2011-03-29,7.45,7.5,6.95,7.05,259184,0
2011-03-30,7.2,7.35,6.9,7,140579,0
2011-03-31,7.05,7.1,6.55,6.7,146727,0
2011-04-01,6.7,6.95,6.6,6.65,84372,0
2011-04-04,6.6,7.05,6.4,6.7,162969,0
2011-04-05,6.55,6.8,6.55,6.6,50527,0
2011-04-06,6.6,6.65,6.3,6.45,73756,0
2011-04-07,6.5,6.85,6.4,6.5,51082,0
2011-04-08,6.6,6.6,6.3,6.3,59645,0
2011-04-11,6.3,6.45,6.1,6.15,72200,0
2011-04-12,6.15,6.45,6,6.05,57928,0
2011-04-13,6.1,6.8,6.05,6.7,325812,0
2011-04-14,6.8,6.95,6.3,6.8,145525,0
2011-04-15,6.7,6.9,6.5,6.6,64410,0
2011-04-18,6.75,6.75,6.05,6.25,96552,0
2011-04-19,6.15,7.2,6.1,7.2,398145,0
2011-04-20,7.25,7.6,6.95,7.2,320735,0
2011-04-21,7.2,7.4,6.85,7.15,109144,0
2011-04-25,7.2,7.3,7,7.15,95909,0
2011-04-26,7.25,7.95,7.1,7.75,465247,0
2011-04-27,8,8.45,7.85,8,407061,0
2011-04-28,8.05,8.25,7.45,7.7,203784,0
2011-04-29,7.8,7.95,7.4,7.8,113304,0
2011-05-02,7.95,7.95,7.3,7.35,123674,0
2011-05-03,7.4,7.4,6.65,6.8,142914,0
2011-05-04,6.5,7.15,6.35,6.8,194781,0
2011-05-05,6.75,7,6.55,6.75,109862,0
2011-05-06,6.7,6.95,6.6,6.6,41289,0
2011-05-09,6.6,6.75,6.45,6.65,56948,0
2011-05-10,6.8,6.85,6.55,6.85,34564,0
2011-05-11,6.85,6.85,6.6,6.65,60158,0
2011-05-12,6.4,6.6,6.35,6.6,87444,0
2011-05-13,6.7,6.7,6.5,6.5,50210,0
2011-05-16,6.4,6.55,6.35,6.4,56276,0
2011-05-17,6.25,6.3,5.85,6.1,120019,0
2011-05-18,6.1,6.35,6.1,6.35,39648,0
2011-05-19,6.2,6.35,6.1,6.35,33703,0
2011-05-20,6.2,6.35,6.15,6.25,21417,0
2011-05-23,6.1,6.25,6.05,6.15,31058,0
2011-05-24,6.25,6.55,6.15,6.4,51184,0
2011-05-25,6.4,6.7,6.3,6.3,72233,0
2011-05-26,6.3,6.6,6.25,6.4,68679,0
2011-05-27,6.4,6.55,6.25,6.4,34267,0
2011-05-31,6.4,6.5,6.3,6.4,33814,0
2011-06-01,6.35,6.4,6.15,6.3,91269,0
2011-06-02,6.25,6.4,6.15,6.3,47024,0
2011-06-03,6.3,6.45,6.15,6.25,56309,0
2011-06-06,6.25,6.45,5.75,5.85,86843,0
2011-06-07,5.75,5.95,5.65,5.8,52095,0
2011-06-08,5.7,5.85,5.7,5.75,35618,0
2011-06-09,5.7,5.7,5.55,5.55,54881,0
2011-06-10,5.5,5.95,5.5,5.85,31498,0
2011-06-13,5.8,5.9,5.65,5.7,29198,0
2011-06-14,5.8,6.1,5.8,6,35455,0
2011-06-15,5.9,6.35,5.9,6,29657,0
2011-06-16,5.95,6.2,5.95,5.95,30165,0
2011-06-17,6.05,6.05,5.9,5.95,30505,0
2011-06-20,5.9,6.25,5.8,5.9,32426,0
2011-06-21,5.95,6.05,5.95,5.95,25289,0
2011-06-22,6,6.2,5.95,6.1,35535,0
2011-06-23,6,6.4,6,6.35,31951,0
2011-06-24,6.3,6.55,6.25,6.45,34363,0
2011-06-27,6.45,6.5,6.2,6.3,29276,0
2011-06-28,6.3,6.45,6.3,6.35,16217,0
2011-06-29,6.4,6.75,6.25,6.3,74323,0
2011-06-30,6.3,6.5,6.3,6.4,29325,0
2011-07-01,6.2,6.55,6.2,6.5,21259,0
2011-07-05,6.45,6.55,6.4,6.55,32775,0
2011-07-06,6.4,6.6,6.25,6.4,30026,0
2011-07-07,6.45,6.6,6.4,6.45,28577,0
2011-07-08,6.45,6.45,5.9,6.3,34438,0
2011-07-11,6.35,6.35,5.9,6.2,22779,0
2011-07-12,6.1,6.35,5.95,6.05,24115,0
2011-07-13,6.05,6.2,6.05,6.05,21541,0
2011-07-14,6.05,6.15,5.8,5.8,32320,0
2011-07-15,5.85,6,5.85,5.85,13911,0
2011-07-18,5.8,5.95,5.7,5.75,27790,0
2011-07-19,5.9,5.9,5.75,5.75,18780,0
2011-07-20,5.8,5.95,5.7,5.9,25336,0
2011-07-21,5.95,6.05,5.75,5.8,30747,0
2011-07-22,5.75,6.05,5.7,6,45699,0
2011-07-25,5.85,6.2,5.8,6.1,21315,0
2011-07-26,5.9,6.35,5.9,6.2,36788,0
2011-07-27,6.1,6.2,6,6.05,13686,0
2011-07-28,5.95,6.05,5.9,5.9,20599,0
2011-07-29,5.9,6.1,5.85,6,16128,0
2011-08-01,6,6.2,6,6,19022,0
2011-08-02,6.05,6.1,5.8,5.8,24288,0
2011-08-03,5.95,5.95,5.7,5.7,33228,0
2011-08-04,5.8,5.8,5.05,5.2,112434,0
2011-08-05,5.15,5.4,5.1,5.15,41015,0
2011-08-08,5,5,4.6,4.85,99297,0
2011-08-09,4.8,5.25,4.7,5.05,53230,0
2011-08-10,4.8,5.15,4.75,4.8,31353,0
2011-08-11,4.8,5,4.5,4.55,65642,0
2011-08-12,4.65,5,4.6,5,44793,0
2011-08-15,4.9,5.2,4.8,5.2,32557,0
2011-08-16,5.25,5.25,4.8,5,39182,0
2011-08-17,4.95,5.05,4.75,4.85,31265,0
2011-08-18,4.75,4.85,4.7,4.7,35122,0
2011-08-19,4.6,4.85,4.55,4.65,40349,0
2011-08-22,4.7,4.7,4.6,4.6,54467,0
2011-08-23,4.6,4.75,4.55,4.75,28982,0
2011-08-24,4.7,4.7,4.6,4.6,19980,0
2011-08-25,4.65,4.65,4.3,4.45,78727,0
2011-08-26,4.4,4.45,4.3,4.4,46761,0
2011-08-29,4.4,4.45,4.35,4.4,56977,0
2011-08-30,4.35,4.65,4.35,4.4,76723,0
2011-08-31,4.4,4.5,4.351,4.5,52532,0
2011-09-01,4.55,4.55,4.3,4.3,75684,0
2011-09-02,4.25,4.4,4.15,4.4,35439,0
2011-09-06,4.25,4.35,4.25,4.3,62647,0
2011-09-07,4.3,4.3,4.2,4.2,102684,0
2011-09-08,4.2,4.25,4.1,4.2,78960,0
2011-09-09,4.15,4.2,4.1,4.15,52001,0
2011-09-12,4.1,4.15,4.1,4.1,58844,0
2011-09-13,4.05,4.05,4,4,69850,0
2011-09-14,4,4.1,4,4,64155,0
2011-09-15,4,4.35,4,4.35,92871,0
2011-09-16,4.3,4.3,4.15,4.15,67533,0
2011-09-19,4.15,4.5,4.15,4.45,77243,0
2011-09-20,4.45,4.75,4.35,4.65,91414,0
2011-09-21,4.65,4.85,4.5,4.5,59487,0
2011-09-22,4.5,4.5,4.35,4.4,93778,0
2011-09-23,4.45,4.5,4.45,4.45,62846,0
2011-09-26,4.4,4.5,4.35,4.35,48380,0
2011-09-27,4.4,4.6,4.35,4.6,69302,0
2011-09-28,4.55,4.55,4.35,4.35,73422,0
2011-09-29,4.35,4.4,4.3,4.35,71581,0
2011-09-30,4.35,4.4955,4.35,4.35,31551,0
2011-10-03,4.35,4.4,4.3,4.3,50328,0
2011-10-04,4.3,4.55,4.25,4.5,80250,0
2011-10-05,4.55,4.9,4.5,4.85,37967,0
2011-10-06,4.75,4.85,4.5,4.55,52054,0
2011-10-07,4.55,4.55,4.45,4.45,23485,0
2011-10-10,4.4,4.7,4.4,4.55,33681,0
2011-10-11,4.5,5,4.4,5,56705,0
2011-10-12,5,5.1,4.65,4.95,55050,0
2011-10-13,4.95,5.2,4.9,5.1,35229,0
2011-10-14,5.1,5.35,5,5.3,36475,0
2011-10-17,5.3,5.4,5.25,5.3,30957,0
2011-10-18,5.3,5.5,5.15,5.3,39935,0
2011-10-19,5.35,5.45,5.05,5.05,25348,0
2011-10-20,5.15,5.2,4.9,4.9,9184,0
2011-10-21,4.9,5,4.8,4.8,14312,0
2011-10-24,4.7,4.8,4.6,4.75,38106,0
2011-10-25,4.7,4.9,4.7,4.75,27914,0
2011-10-26,4.8,5.05,4.8,5,15507,0
2011-10-27,4.95,5.05,4.95,4.95,8628,0
2011-10-28,5.05,5.05,4.55,4.7,27952,0
2011-10-31,4.55,4.75,4.55,4.604,13861,0
2011-11-01,4.6,4.7,4.5,4.5,21087,0
2011-11-02,4.7,4.7,4.4,4.4,14106,0
2011-11-03,4.4,4.65,4.4,4.5,4935,0
2011-11-04,4.45,4.6,4.4,4.4,12316,0
2011-11-07,4.4,4.55,4.4,4.5,9479,0
2011-11-08,4.45,4.45,4.4,4.4,36971,0
2011-11-09,4.4,4.4,4.25,4.25,35475,0
2011-11-10,4.3,4.4,4.25,4.4,39617,0
2011-11-11,4.3,4.4,4.25,4.4,29487,0
2011-11-14,4.25,4.45,4.25,4.35,5851,0
2011-11-15,4.35,4.45,4.25,4.4,18358,0
2011-11-16,4.25,4.4,4.25,4.4,19358,0
2011-11-17,4.4,4.55,4.35,4.55,22167,0
2011-11-18,4.35,4.45,4.3,4.4,21292,0
2011-11-21,4.35,4.35,4.25,4.25,30548,0
2011-11-22,4.3,4.35,4.25,4.25,1638,0
2011-11-23,4.25,4.3,4.2,4.2,26253,0
2011-11-25,4.25,4.3,4.2,4.2,7022,0
2011-11-28,4.2,4.3,4.2,4.2,12771,0
2011-11-29,4.2,4.3,4.2,4.2,12490,0
2011-11-30,4.2,4.2995,4.2,4.21,23796,0
2011-12-01,4.2,4.2,4.05,4.1,27858,0
2011-12-02,4.1,4.2,4.1,4.1,12066,0
2011-12-05,4.1,4.25,4.1,4.2,16924,0
2011-12-06,4.15,4.5,4.15,4.2,41942,0
2011-12-07,4.25,4.4445,4.25,4.25,7757,0
2011-12-08,4.25,4.275,4.25,4.25,5539,0
2011-12-09,4.25,4.265,4.2,4.2,12106,0
2011-12-12,4.2,4.25,4.1,4.1,27170,0
2011-12-13,4.1,4.15,4.1,4.1,11051,0
2011-12-14,4.05,4.1,3.8,4,55058,0
2011-12-15,4.1,4.15,4,4.1,20742,0
2011-12-16,4.05,4.1,4.025,4.05,28937,0
2011-12-19,4.05,4.25,4.05,4.1,23588,0
2011-12-20,4.15,4.15,3.9,4,48066,0
2011-12-21,4.1,4.1,4.05,4.1,29800,0
2011-12-22,4.075,4.1505,4,4,31113,0
2011-12-23,4,4.0755,3.95,4.015,36605,0
2011-12-27,4.65,5.45,4.51,4.6,311766,0
2011-12-28,4.55,4.75,4,4.3,160270,0
2011-12-29,4.3,4.342,4.0505,4.0505,50878,0
2011-12-30,4.1,4.2745,4.1,4.15,49214,0
2012-01-03,4.25,4.3,4.155,4.215,9780,0
2012-01-04,4.15,4.215,4.1,4.1,12285,0
2012-01-05,4.1,4.15,4.05,4.0505,13148,0
2012-01-06,4.1,4.4,4.1,4.35,19592,0
2012-01-09,4.25,4.4475,4.2495,4.35,10041,0
2012-01-10,4.35,4.4995,4.35,4.4,4413,0
2012-01-11,4.45,4.55,4.42,4.55,9392,0
2012-01-12,4.5,4.56,4.5,4.534,12162,0
2012-01-13,4.5,4.55,4.5,4.55,11623,0
2012-01-17,4.5,4.6495,4.5,4.6,13222,0
2012-01-18,4.6,4.75,4.55,4.7245,15605,0
2012-01-19,4.7,4.7,4.65,4.65,49497,0
2012-01-20,4.65,4.8,4.65,4.75,9742,0
2012-01-23,4.75,4.897,4.75,4.85,20031,0
2012-01-24,4.8,4.95,4.8,4.8575,5166,0
2012-01-25,4.9,4.9995,4.8575,4.9,11407,0
2012-01-26,5,5.1,4.903,5,52738,0
2012-01-27,5.15,5.15,5,5.05,62635,0
2012-01-30,5.1,5.3,5.1,5.25,17896,0
2012-01-31,5.4,5.55,5.35,5.55,38182,0
2012-02-01,5.7,6,5.6,5.95,52552,0
2012-02-02,6.1,6.8,6.05,6.7,117466,0
2012-02-03,7,7.45,6.8,7.45,184690,0
2012-02-06,7.45,7.45,6.8,7,50493,0
2012-02-07,7.05,7.15,6.55,6.8,73732,0
2012-02-08,6.9,7.1,5.7,6,126426,0
2012-02-09,5.9,6.05,5.7,5.9,51970,0
2012-02-10,6.8,6.8,5.85,6.1,39527,0
2012-02-13,6.3,6.65,6.25,6.4,35014,0
2012-02-14,6.6,6.647,6.2,6.2,32771,0
2012-02-15,6.25,6.435,6,6,13304,0
2012-02-16,6.15,6.25,6.1,6.2,12046,0
2012-02-17,6.3,6.45,6.2,6.25,8675,0
2012-02-21,7,7,6.35,6.55,36383,0
2012-02-22,6.55,7,6.5,6.9,56738,0
2012-02-23,7,7.7,6.8,7.4,167037,0
2012-02-24,7.4,7.5,7,7.25,47871,0
2012-02-27,7.05,7.25,6.95,7.05,29980,0
2012-02-28,7.2,7.2,6.95,7.05,20162,0
2012-02-29,6.9,7.2,6.9,7.05,16972,0
2012-03-01,6.95,7,6.9495,6.95,10183,0
2012-03-02,6.9,6.95,6.75,6.9,30546,0
2012-03-05,6.9,6.9,6.65,6.8,31307,0
2012-03-06,6.65,6.75,6.3,6.4,37938,0
2012-03-07,6.5,6.7,6.4,6.65,11345,0
2012-03-08,6.75,6.9,6.7,6.8,10865,0
2012-03-09,6.7,6.85,6.7,6.85,11748,0
2012-03-12,6.85,7.15,6.8,7.15,17093,0
2012-03-13,7.2,7.25,7,7.25,27799,0
2012-03-14,7.15,7.205,7.1,7.1,19846,0
2012-03-15,7,7.15,7,7.1,22711,0
2012-03-16,6.7005,7.25,6.7005,6.95,129551,0
2012-03-19,6.9,7.35,6.9,7.25,48599,0
2012-03-20,7.2,7.6,7.15,7.4,55258,0
2012-03-21,7.4,7.5,7.2,7.3,30387,0
2012-03-22,7.35,7.35,7.2,7.3,21173,0
2012-03-23,7.15,7.15,6.4,6.55,137011,0
2012-03-26,6.55,6.6,6.5,6.55,28474,0
2012-03-27,6.5,6.705,6.5,6.6,7952,0
2012-03-28,6.6,6.7,6.6,6.6,5555,0
2012-03-29,6.6,6.7,6.55,6.55,15900,0
2012-03-30,6.55,6.75,6.5,6.65,17769,0
2012-04-02,6.55,6.6,6.5,6.5,13708,0
2012-04-03,6.6,6.85,6.5,6.5,18698,0
2012-04-04,6.45,6.5,6.45,6.45,13661,0
2012-04-05,6.45,6.5,6.35,6.35,17119,0
2012-04-09,6.25,6.35,6.25,6.25,7312,0
2012-04-10,6.3,6.35,6.3,6.3,7384,0
2012-04-11,6.3,6.4,6.3,6.35,7590,0
2012-04-12,6.35,6.55,6.35,6.5,9165,0
2012-04-13,6.5,6.5,6.4,6.5,28462,0
2012-04-16,6.5,6.6,6.05,6.5,12077,0
2012-04-17,6.5,6.55,6.35,6.35,16278,0
2012-04-18,6.25,6.31,6.095,6.1,18095,0
2012-04-19,6.2,6.25,6.1,6.1,8354,0
2012-04-20,6.2,6.2,6,6.2,11034,0
2012-04-23,6.25,6.35,6.25,6.25,7191,0
2012-04-24,6.3,6.4,6.3,6.4,3994,0
2012-04-25,6.3,6.55,6.3,6.55,9132,0
2012-04-26,6.6,6.65,6.5,6.6,8188,0
2012-04-27,6.65,6.75,6.48,6.608,4090,0
2012-04-30,6.05,6.3,6.05,6.25,37329,0
2012-05-01,6.1,6.2,5.55,5.85,42367,0
2012-05-02,5.8,6,5.75,5.92,18202,0
2012-05-03,5.95,6.1,5.85,5.95,9490,0
2012-05-04,5.9,5.9,5.8,5.8,5950,0
2012-05-07,5.8,5.95,5.8,5.8,5467,0
2012-05-08,5.8,5.945,5.75,5.75,15193,0
2012-05-09,5.75,5.85,5.7,5.75,4789,0
2012-05-10,5.75,5.86,5.75,5.8,2186,0
2012-05-11,5.8,5.85,5.75,5.8,9688,0
2012-05-14,5.8,5.85,5.65,5.85,26542,0
2012-05-15,5.75,5.7505,5.65,5.65,7913,0
2012-05-16,5.65,5.75,5.6,5.6,9807,0
2012-05-17,5.65,5.65,5.55,5.55,13266,0
2012-05-18,5.25,5.65,5.25,5.55,20064,0
2012-05-21,5.55,5.65,5.5,5.6,14337,0
2012-05-22,5.55,5.6005,5.5,5.55,14245,0
2012-05-23,5.5,5.55,5.4,5.5,9525,0
2012-05-24,5.5,5.6,5.5,5.6,4572,0
2012-05-25,5.5,5.75,5.5,5.75,7514,0
2012-05-29,5.75,5.95,5.6,5.9,8457,0
2012-05-30,5.9,5.9,5.65,5.75,2361,0
2012-05-31,5.65,5.75,5.55,5.55,7369,0
2012-06-01,5.55,5.85,5.4,5.4,9460,0
2012-06-04,5.4,5.75,5.4,5.625,8318,0
2012-06-05,5.7,5.75,5.65,5.75,3460,0
2012-06-06,5.7,5.75,5.65,5.75,4530,0
2012-06-07,5.75,5.85,5.7,5.75,7570,0
2012-06-08,5.65,5.75,5.65,5.75,3242,0
2012-06-11,5.75,6,5.55,5.95,10683,0
2012-06-12,6,6.05,5.75,5.75,14471,0
2012-06-13,5.75,6,5.75,6,4254,0
2012-06-14,6,6,5.8,5.95,1980,0
2012-06-15,5.95,6,5.8,5.95,10379,0
2012-06-18,5.8,5.95,5.75,5.75,7489,0
2012-06-19,5.9,6,5.75,6,6645,0
2012-06-20,6,6.35,5.8,6,5976,0
2012-06-21,5.95,6,5.75,5.95,2860,0
2012-06-22,5.9,5.95,5.75,5.9,2462,0
2012-06-25,5.75,5.95,5.75,5.9,4956,0
2012-06-26,5.85,6.1,5.85,5.95,6166,0
2012-06-27,5.85,6.05,5.75,5.8,3891,0
2012-06-28,5.75,6,5.75,5.95,2996,0
2012-06-29,5.9,5.95,5.675,5.7,12058,0
2012-07-02,5.7,5.8,5.7,5.8,5192,0
2012-07-03,5.8,5.8005,5.7,5.8,5323,0
2012-07-05,5.7,5.8,5.7,5.8,903,0
2012-07-06,5.7,5.85,5.7,5.8,680,0
2012-07-09,5.75,5.764,5.7,5.7,2606,0
2012-07-10,5.7,5.85,5.7,5.75,4832,0
2012-07-11,5.75,5.85,5.75,5.75,3555,0
2012-07-12,5.75,5.75,5.35,5.45,10056,0
2012-07-13,5.45,5.525,5.4,5.5,5133,0
2012-07-16,5.4,5.55,5.4,5.5,3300,0
2012-07-17,5.5,5.75,5.4,5.4,13725,0
2012-07-18,5.4,5.75,5.4,5.6,5647,0
2012-07-19,5.7,5.7,5.45,5.65,8089,0
2012-07-20,5.5,5.65,5.45,5.6,6256,0
2012-07-23,5.5,5.6,5.5,5.6,5416,0
2012-07-24,5.5,5.6,5.5,5.55,1270,0
2012-07-25,5.5,5.6005,5.5,5.5,4659,0
2012-07-26,5.5,5.7,5.5,5.7,5830,0
2012-07-27,5.5,5.563,5.45,5.5,5263,0
2012-07-30,5.45,5.55,5.45,5.55,2727,0
2012-07-31,5.45,5.554,5.45,5.5,2309,0
2012-08-01,5.55,5.6,5.5,5.5,3419,0
2012-08-02,5.55,5.55,5.5,5.55,1780,0
2012-08-03,5.5,5.7,5.5,5.65,5455,0
2012-08-06,5.55,5.8,5.55,5.55,5001,0
2012-08-07,5.6,5.66,5.45,5.55,6044,0
2012-08-08,5.55,5.55,5.45,5.45,11917,0
2012-08-09,5.45,6.1,5.05,5.05,163960,0
2012-08-10,5.1,5.3,5.1,5.25,7835,0
2012-08-13,5.2,5.35,5.2,5.25,7634,0
2012-08-14,5.25,5.3,5.25,5.3,5310,0
2012-08-15,5.4,5.4,5.25,5.3,5465,0
2012-08-16,5.3,5.3495,5.15,5.2,16506,0
2012-08-17,5.2,5.2555,5.2,5.2,6104,0
2012-08-20,5.25,5.45,5.25,5.45,14700,0
2012-08-21,5.45,5.5,5.4,5.5,10980,0
2012-08-22,5.45,5.55,5.4,5.514,7678,0
2012-08-23,5.4,5.6,5.4,5.55,4264,0
2012-08-24,5.5,5.6,5.5,5.5995,10120,0
2012-08-27,5.5,5.5995,5.4,5.4,12531,0
2012-08-28,5.45,5.49,5.4,5.4,3389,0
2012-08-29,5.4,5.4495,5.4,5.4,3690,0
2012-08-30,5.4,5.4,5.3,5.3,14531,0
2012-08-31,5.35,5.4,5.3,5.35,3562,0
2012-09-04,5.25,5.3,5.15,5.15,19578,0
2012-09-05,5.15,5.25,5.05,5.05,35447,0
2012-09-06,5.05,5.35,5.05,5.35,20471,0
2012-09-07,5.25,5.45,5.25,5.4,17415,0
2012-09-10,5.35,5.4,5.35,5.4,3552,0
2012-09-11,5.35,5.4,5.25,5.25,5935,0
2012-09-12,5.25,5.25,5.15,5.15,6291,0
2012-09-13,5.15,5.2,5.15,5.15,8378,0
2012-09-14,5.1,5.295,5.1,5.15,6462,0
2012-09-17,5.1,5.2,5.1,5.15,3200,0
2012-09-18,5.1,5.25,5.1,5.2415,6957,0
2012-09-19,5.2,5.3,5.2,5.2,3388,0
2012-09-20,5.25,5.45,5.25,5.3,8621,0
2012-09-21,5.35,5.45,5.2,5.2,27603,0
2012-09-24,5.25,5.2995,5.2,5.25,15329,0
2012-09-25,5.25,5.305,5.25,5.25,6755,0
2012-09-26,5.25,5.2505,5.25,5.25,2390,0
2012-09-27,5.25,5.27,5.2,5.25,5320,0
2012-09-28,5.15,5.3,5.15,5.25,4925,0
2012-10-01,5.25,5.308,5.25,5.25,7780,0
2012-10-02,5.25,5.25,5.2,5.2,11126,0
2012-10-03,5.2,5.255,5.05,5.25,8627,0
2012-10-04,5.1,5.15,5.1,5.15,1261,0
2012-10-05,5.1,5.2,5.05,5.05,12622,0
2012-10-08,5.1,5.25,4.4575,4.6415,47176,0
2012-10-09,4.65,4.75,4.5005,4.59,22397,0
2012-10-10,4.5005,4.675,4.5,4.65,5351,0
2012-10-11,4.65,4.75,4.55,4.55,7091,0
2012-10-12,4.5,4.69,4.5,4.67,12345,0
2012-10-15,4.65,4.67,4.56,4.669,1687,0
2012-10-16,4.6505,4.826,4.6,4.6,7159,0
2012-10-17,4.6,4.84,4.6,4.805,4620,0
2012-10-18,4.95,4.95,4.66,4.66,1398,0
2012-10-19,4.6,4.726,4.6,4.708,1213,0
2012-10-22,4.65,4.75,4.6,4.6,6678,0
2012-10-23,4.6,4.725,4.6,4.725,4511,0
2012-10-24,4.65,4.9,4.6,4.9,5558,0
2012-10-25,4.75,4.95,4.75,4.95,4227,0
2012-10-26,4.75,4.95,4.75,4.9,11350,0
2012-10-31,4.8,4.8505,4.75,4.85,5548,0
2012-11-01,4.95,5.4,4.95,5.3,18673,0
2012-11-02,5.2,5.2,5,5.1,7588,0
2012-11-05,5,5.3,5,5.25,3830,0
2012-11-06,5.25,5.35,5.25,5.35,8205,0
2012-11-07,5.2,5.4,5.15,5.4,7159,0
2012-11-08,5.25,5.45,5.175,5.2,15691,0
2012-11-09,5.15,5.25,5.05,5.05,3648,0
2012-11-12,5.15,5.2495,5.1,5.2,4569,0
2012-11-13,5.05,5.15,4.805,5,4460,0
2012-11-14,4.85,4.95,4.8,4.85,3745,0
2012-11-15,4.8,4.95,4.75,4.95,14035,0
2012-11-16,4.8,4.9,4.8,4.9,2420,0
2012-11-19,4.6555,4.8925,4.6155,4.8925,7626,0
2012-11-20,4.75,4.85,4.65,4.85,5087,0
2012-11-21,4.676,4.75,4.65,4.651,7566,0
2012-11-23,4.65,4.95,4.65,4.75,2356,0
2012-11-26,4.65,4.9,4.65,4.75,10920,0
2012-11-27,4.8,4.85,4.55,4.65,24431,0
2012-11-28,4.6005,4.8925,4.575,4.6,7408,0
2012-11-29,4.6,4.8005,4.58,4.6,12994,0
2012-11-30,4.6,4.75,4.575,4.575,21908,0
2012-12-03,4.6,4.675,4.575,4.575,9324,0
2012-12-04,4.6005,4.8455,4.6,4.7495,7026,0
2012-12-05,4.552,4.7,4.551,4.7,3371,0
2012-12-06,4.551,4.695,4.5505,4.575,5313,0
2012-12-07,4.6,4.7,4.55,4.625,10456,0
2012-12-10,4.5,4.564,4.5,4.5005,7320,0
2012-12-11,4.7,4.75,4.5,4.55,9519,0
2012-12-12,4.55,4.65,4.55,4.6,10843,0
2012-12-13,4.55,4.6,4.5255,4.5255,2588,0
2012-12-14,4.5005,4.5015,4.5,4.5,22554,0
2012-12-17,4.5005,4.545,4.35,4.45,22375,0
2012-12-18,4.5,4.55,4.45,4.5,19680,0
2012-12-19,4.525,4.8995,4.45,4.8,30176,0
2012-12-20,4.7,5,4.4505,5,19503,0
2012-12-21,4.75,5.2,4.6505,4.8,379876,0
2012-12-24,4.7,4.9995,4.7,4.9,12747,0
2012-12-26,4.75,4.9,4.7005,4.9,4604,0
2012-12-27,4.95,5.2,4.8,5.1,19410,0
2012-12-28,4.8005,5,4.755,4.755,14018,0
2012-12-31,4.65,4.9,4.6,4.8,20219,0
2013-01-02,4.75,5,4.75,5,5032,0
2013-01-03,4.95,5,4.9,4.9,4584,0
2013-01-04,4.9,5.1,4.8505,5.05,8712,0
2013-01-07,4.968,5.15,4.912,5.1,5673,0
2013-01-08,5.1,5.1,4.975,5.1,7285,0
2013-01-09,5.05,5.1,4.975,5.0995,5894,0
2013-01-10,5.05,5.2,4.975,5.05,2854,0
2013-01-11,5.05,5.15,4.975,5.15,2105,0
2013-01-14,5.15,5.2,5.05,5.11,7123,0
2013-01-15,5.05,5.15,5.0495,5.15,14991,0
2013-01-16,5.15,5.15,4.9855,5.05,6167,0
2013-01-17,5,5.1,4.95,5,5249,0
2013-01-18,5.0005,5.1,4.995,5.1,4638,0
2013-01-22,5,5.1,4.95,5.05,2566,0
2013-01-23,4.95,5.05,4.9,4.9,16946,0
2013-01-24,4.8,4.95,4.8,4.9,8909,0
2013-01-25,4.85,4.95,4.85,4.85,4187,0
2013-01-28,4.855,5.05,4.855,4.9,6257,0
2013-01-29,4.9,5,4.8505,4.8505,4159,0
2013-01-30,4.95,5.4,4.95,5.25,21980,0
2013-01-31,5.25,5.4,5.1,5.4,5984,0
2013-02-01,5.45,5.45,5.2505,5.4,5801,0
2013-02-04,5.45,5.5,5.15,5.45,8776,0
2013-02-05,5.65,5.65,5.35,5.5,14275,0
2013-02-06,5.5,5.6,5.3,5.55,22240,0
2013-02-07,5.55,5.9,5.3,5.65,41406,0
2013-02-08,5.85,5.85,5.4025,5.5,29486,0
2013-02-11,5.5,5.75,5.35,5.45,12470,0
2013-02-12,5.6,5.6,5.4,5.6,1477,0
2013-02-13,5.55,5.6,5.4,5.4,1078,0
2013-02-14,5.41,5.7,5.41,5.55,9364,0
2013-02-15,5.45,5.6,5.4,5.45,8256,0
2013-02-19,5.45,5.6,5.35,5.4,14851,0
2013-02-20,5.3,5.6,5.3,5.55,19108,0
2013-02-21,5.4,5.75,5.3,5.5,48041,0
2013-02-22,5.5,5.6,5.4,5.4,9175,0
2013-02-25,5.5,5.65,5.3,5.5,8555,0
2013-02-26,5.45,5.5,5.3,5.45,6765,0
2013-02-27,5.35,5.7,5.3005,5.4,6042,0
2013-02-28,5.3505,6,5.317,5.9,54447,0
2013-03-01,6,6,5.6,5.7,23277,0
2013-03-04,6,6,5.75,5.9,14350,0
2013-03-05,6,6.15,5.85,5.9,17617,0
2013-03-06,5.75,6.1,5.6,5.95,16599,0
2013-03-07,5.8,6,5.75,5.8,3734,0
2013-03-08,5.55,5.9,5.55,5.9,6479,0
2013-03-11,5.7575,6,5.7575,6,12326,0
2013-03-12,5.75,5.7505,5.3,5.3,42121,0
2013-03-13,5.25,5.4,5,5.15,21800,0
2013-03-14,5.05,5.3805,5.05,5.3,11652,0
2013-03-15,5.3,5.65,5.15,5.2,32665,0
2013-03-18,5.25,5.65,4.95,5.4,47471,0
2013-03-19,5.45,5.45,5.115,5.15,12694,0
2013-03-20,5.1,5.25,5.1,5.25,8956,0
2013-03-21,5.15,5.25,5.15,5.15,1807,0
2013-03-22,5.15,5.35,5.15,5.25,9501,0
2013-03-25,5.25,5.35,5.15,5.15,7767,0
2013-03-26,5.15,5.3,5.15,5.15,3016,0
2013-03-27,5.15,5.25,5.1,5.1,2612,0
2013-03-28,5.13,5.2,5.13,5.15,3071,0
2013-04-01,5.15,5.25,5.1,5.1,7588,0
2013-04-02,5.1,5.15,5.05,5.05,9188,0
2013-04-03,5.05,5.1,5,5.1,13767,0
2013-04-04,5.05,5.1,5,5.1,4939,0
2013-04-05,5.25,5.3,5.05,5.255,2866,0
2013-04-08,5.15,5.15,5,5,19726,0
2013-04-09,5.05,5.25,5,5.25,8390,0
2013-04-10,5.1995,5.3,5.105,5.3,3951,0
2013-04-11,5.15,5.2,5.05,5.15,7618,0
2013-04-12,5.05,5.15,5,5,10932,0
2013-04-15,5.1,5.1,5,5.005,8596,0
2013-04-16,5,5.06,5,5,15227,0
2013-04-17,5,5.095,4.9,5,23664,0
2013-04-18,4.925,5.05,4.925,5,1875,0
2013-04-19,5.2,5.2,5.05,5.1,15781,0
2013-04-22,5.05,5.1,5,5,7740,0
2013-04-23,5.2,5.2,5,5.15,2024,0
2013-04-24,5.05,5.1,4.925,5.1,11025,0
2013-04-25,5.2,5.25,4.9645,5,10387,0
2013-04-26,5.15,5.165,4.977,5.05,18454,0
2013-04-29,5,5.1,5,5.1,4082,0
2013-04-30,5.05,5.1,5.05,5.05,4088,0
2013-05-01,4.95,5.05,4.95,5,11642,0
2013-05-02,5.1,5.1,4.9,5,12165,0
2013-05-03,5,5,4.95,4.95,3897,0
2013-05-06,4.95,5,4.95,4.995,3828,0
2013-05-07,5,5.1,5,5.1,5358,0
2013-05-08,4.95,5,4.95,5,3296,0
2013-05-09,5.05,5.15,5.05,5.1,4454,0
2013-05-10,4.9,5.15,4.8,5.15,14448,0
2013-05-13,5.15,5.15,4.95,4.95,7761,0
2013-05-14,5.1,5.2,5,5.05,5098,0
2013-05-15,5,5.2,4.9,4.9,7413,0
2013-05-16,4.95,5.05,4.9,4.9,6380,0
2013-05-17,5,5.025,4.9,4.95,10841,0
2013-05-20,4.85,4.995,4.85,4.9945,9099,0
2013-05-21,4.95,5.05,4.95,5,11797,0
2013-05-22,4.95,5.2,4.95,5.1,6918,0
2013-05-23,5.15,5.15,4.95,5.1,4292,0
2013-05-24,5.1,5.1,4.925,5,4970,0
2013-05-28,5.05,5.1,4.95,4.95,11945,0
2013-05-29,4.95,5,4.95,4.952,2680,0
2013-05-30,4.9,5,4.85,4.975,12941,0
2013-05-31,4.99,5.005,4.95,4.95,12363,0
2013-06-03,4.95,5,4.901,4.901,2646,0
2013-06-04,4.9,5,4.9,4.95,7485,0
2013-06-05,4.95,4.975,4.9,4.9,3590,0
2013-06-06,4.85,4.9375,4.803,4.9,8731,0
2013-06-07,4.85,4.95,4.85,4.9,10468,0
2013-06-10,5,5,4.95,4.95,5572,0
2013-06-11,4.95,5.145,4.95,5,15692,0
2013-06-12,5.15,5.2,5.016,5.1,3204,0
2013-06-13,5,5.15,4.9,5,5114,0
2013-06-14,4.95,5.05,4.9125,4.9125,16898,0
2013-06-17,4.9905,5,4.9585,5,180,0
2013-06-18,4.9825,4.9825,4.9125,4.93,744,0
2013-06-19,4.9995,5,4.9475,4.9625,288,0
2013-06-20,4.925,4.988,4.9125,4.9125,3126,0
2013-06-21,4.95,4.95,4.803,4.81,3580,0
2013-06-24,4.8,4.8375,4.75,4.8375,5013,0
2013-06-25,4.75,4.85,4.75,4.85,4473,0
2013-06-26,4.8,4.8,4.75,4.7505,8321,0
2013-06-27,4.76,4.77,4.65,4.65,14320,0
2013-06-28,4.65,4.8,4.65,4.75,6283,0
2013-07-01,4.7,4.75,4.7,4.75,3250,0
2013-07-02,4.7,4.75,4.7,4.7,2896,0
2013-07-03,4.7,4.7,4.65,4.65,5650,0
2013-07-05,4.65,4.7,4.65,4.65,7000,0
2013-07-08,4.75,4.75,4.65,4.7,3018,0
2013-07-09,4.7,4.7,4.65,4.6505,3994,0
2013-07-10,4.675,4.75,4.651,4.7,1562,0
2013-07-11,4.651,4.75,4.651,4.675,4982,0
2013-07-12,4.675,4.95,4.675,4.9375,4390,0
2013-07-15,4.95,5,4.8,5,4857,0
2013-07-16,4.995,4.995,4.65,4.85,9087,0
2013-07-17,4.8,4.988,4.8,4.85,1950,0
2013-07-18,4.75,4.95,4.7,4.95,9009,0
2013-07-19,4.8505,4.9505,4.8505,4.95,1278,0
2013-07-22,4.85,4.95,4.75,4.75,2449,0
2013-07-23,4.8,6,4.8,5.8,118363,0
2013-07-24,5.85,5.9,5.4,5.74,38162,0
2013-07-25,5.65,5.75,5.455,5.5,23595,0
2013-07-26,5.45,5.4505,5.4,5.425,5962,0
2013-07-29,5.5,5.5,5.4,5.4,4736,0
2013-07-30,5.4,5.6,5.25,5.5,45410,0
2013-07-31,5.6,5.6,5.4,5.45,15558,0
2013-08-01,5.5,5.51,5.25,5.35,23376,0
2013-08-02,5.45,5.45,5.3,5.35,9745,0
2013-08-05,5.45,5.4995,5.35,5.45,4732,0
2013-08-06,5.5,5.5,5.25,5.3,19664,0
2013-08-07,5.25,5.4,5.2,5.3,15958,0
2013-08-08,5.25,5.3,5.13,5.25,4443,0
2013-08-09,5.1505,5.4,5.115,5.15,5711,0
2013-08-12,5.25,5.25,5.15,5.15,2840,0
2013-08-13,5.2,5.25,5.15,5.155,10655,0
2013-08-14,5.2,5.25,5.15,5.25,4612,0
2013-08-15,5.2,5.25,5.15,5.15,4582,0
2013-08-16,5.15,5.25,5.15,5.2,6352,0
2013-08-19,5.15,5.5,5.15,5.3,25096,0
2013-08-20,5.35,5.45,5.2,5.25,15829,0
2013-08-21,5.2,5.3005,5.15,5.15,23656,0
2013-08-22,5,5.5,4.8,5.2,29123,0
2013-08-23,5.115,5.15,4.8265,5.1,11946,0
2013-08-26,5.25,5.25,5,5.05,14193,0
2013-08-27,5.05,5.1,4.975,4.975,8064,0
2013-08-28,5,5.05,4.975,4.975,10615,0
2013-08-29,5.1005,5.1005,4.85,4.85,8422,0
2013-08-30,4.9,4.9,4.85,4.85,3099,0
2013-09-03,4.95,5,4.895,4.9,8987,0
2013-09-04,4.9,5.05,4.9,5,3429,0
2013-09-05,4.9,5,4.85,4.95,4978,0
2013-09-06,4.85,5,4.85,5,2958,0
2013-09-09,4.95,5,4.85,4.86,6159,0
2013-09-10,4.875,5,4.85,4.99,3907,0
2013-09-11,4.9,5,4.8515,5,1763,0
2013-09-12,4.95,5,4.9,5,1839,0
2013-09-13,4.9,5,4.855,5,6989,0
2013-09-16,5,5,4.88,4.95,7359,0
2013-09-17,4.9,4.9995,4.9,4.9995,5707,0
2013-09-18,4.9,5,4.9,5,1392,0
2013-09-19,4.95,5,4.85,4.95,6760,0
2013-09-20,4.85,4.975,4.85,4.9,4620,0
2013-09-23,5,5,4.85,4.9,13144,0
2013-09-24,5,5,4.9,5,4260,0
2013-09-25,4.85,5,4.85,4.95,2380,0
2013-09-26,4.9,4.9,4.85,4.85,8600,0
2013-09-27,4.8,4.85,4.75,4.75,9620,0
2013-09-30,4.8,4.89,4.75,4.89,3477,0
2013-10-01,4.762,4.875,4.75,4.875,3122,0
2013-10-02,4.7275,4.89,4.7275,4.75,5527,0
2013-10-03,4.7,4.85,4.7,4.85,1604,0
2013-10-04,4.8,4.85,4.8,4.8,1780,0
2013-10-07,4.85,4.85,4.75,4.8,4242,0
2013-10-08,4.75,4.8,4.75,4.8,4340,0
2013-10-09,4.75,4.85,4.75,4.8,4280,0
2013-10-10,4.75,4.9,4.75,4.75,8180,0
2013-10-11,4.75,4.9,4.7,4.7,9120,0
2013-10-14,4.7,4.9,4.7,4.85,3120,0
2013-10-15,4.75,4.85,4.7,4.75,18340,0
2013-10-16,4.75,5.35,4.7,5.05,125266,0
2013-10-17,4.9,5.6,4.9,5.5,72160,0
2013-10-18,5.5,5.7,5.1,5.3,78863,0
2013-10-21,5.45,5.6,5.2,5.45,71300,0
2013-10-22,5.45,5.5,5.25,5.3,38320,0
2013-10-23,5.25,5.3,5.15,5.15,25160,0
2013-10-24,5.1,5.1,4.9,4.95,48800,0
2013-10-25,5.05,5.1,5,5,23780,0
2013-10-28,5,5.05,4.9,5.05,16420,0
2013-10-29,4.95,4.95,4.9,4.95,15060,0
2013-10-30,5,5.25,5,5.1,51080,0
2013-10-31,5.1,5.15,5,5.1,14218,0
2013-11-01,5.05,5.25,5,5.2,6700,0
2013-11-04,5.15,5.25,5.1,5.2,2900,0
2013-11-05,5.1,5.25,5.0505,5.15,22487,0
2013-11-06,5.05,5.15,5.05,5.05,3643,0
2013-11-07,5.15,5.25,5,5.05,9074,0
2013-11-08,5.05,5.15,4.95,5.05,7820,0
2013-11-11,5,5.2,5,5.2,5140,0
2013-11-12,5.1985,5.1985,5,5.15,10854,0
2013-11-13,5.05,5.1495,5.0005,5.05,8403,0
2013-11-14,4.95,5.05,4.85,4.95,22900,0
2013-11-15,4.9,5,4.9,5,12320,0
2013-11-18,5,5.05,4.9,4.95,9380,0
2013-11-19,4.9,5.1,4.9,4.9,2920,0
2013-11-20,4.875,5,4.875,4.936,4969,0
2013-11-21,4.95,5,4.95,4.95,3620,0
2013-11-22,4.95,5,4.95,4.95,15560,0
2013-11-25,5,5,4.85,4.85,16000,0
2013-11-26,4.8,4.95,4.8,4.9,1760,0
2013-11-27,4.9,4.95,4.85,4.85,6280,0
2013-11-29,4.95,5.1,4.95,5.05,7716,0
2013-12-02,4.95,5.05,4.95,5,2780,0
2013-12-03,5.05,5.1,5.05,5.1,4100,0
2013-12-04,5.1,5.1,4.9,4.9,10719,0
2013-12-05,4.9,5,4.9,5,1642,0
2013-12-06,4.95,5.05,4.95,5,7800,0
2013-12-09,5,5.05,4.9,5,8340,0
2013-12-10,5.05,5.1,5.05,5.1,8900,0
2013-12-11,5,5.1,4.95,5.05,4400,0
2013-12-12,5.05,5.05,4.8,4.8,22180,0
2013-12-13,4.8,4.95,4.8,4.85,3540,0
2013-12-16,5,5,4.95,4.95,6020,0
2013-12-17,4.815,4.9715,4.815,4.85,7437,0
2013-12-18,4.85,4.85,4.7,4.8,13020,0
2013-12-19,4.75,4.95,4.75,4.95,14200,0
2013-12-20,4.9,5,4.9,5,11940,0
2013-12-23,4.95,5,4.95,4.95,11520,0
2013-12-24,4.95,5,4.95,4.95,9972,0
2013-12-26,4.95,5,4.95,4.95,10900,0
2013-12-27,5,5,4.95,4.95,11060,0
2013-12-30,4.95,5.1,4.95,4.95,29080,0
2013-12-31,4.95,4.9995,4.95,4.9885,16711,0
2014-01-02,4.95,5,4.95,5,4007,0
2014-01-03,5,5.1,4.96,4.96,23680,0
2014-01-06,4.9,5,4.8,4.9,4540,0
2014-01-07,5.05,5.1,5,5.05,8580,0
2014-01-08,5.05,5.1,5,5,9180,0
2014-01-09,5,5.1,5,5.05,9140,0
2014-01-10,5.1,5.1,5.05,5.05,11380,0
2014-01-13,5.05,5.1,5,5.05,21180,0
2014-01-14,5.05,5.1,5,5,20320,0
2014-01-15,5,5.05,4.95,4.95,7173,0
2014-01-16,5,5,4.85,4.95,3160,0
2014-01-17,4.95,5,4.8,5,5480,0
2014-01-21,5,5.1,4.95,5.1,9400,0
2014-01-22,5,5.1,5,5,4740,0
2014-01-23,5.0005,5.05,5,5.045,12800,0
2014-01-24,5.05,6.15,5,5.55,695526,0
2014-01-27,5.55,5.55,5.1,5.15,104670,0
2014-01-28,5.15,5.85,5.1,5.7,138411,0
2014-01-29,5.6,6.05,5.35,5.9,289520,0
2014-01-30,6,6.2,5.75,5.8,214460,0
2014-01-31,5.9,5.9,5.5,5.6,91200,0
2014-02-03,5.65,5.7,5.3,5.35,72694,0
2014-02-04,5.3,5.55,5.25,5.25,64076,0
2014-02-05,5.3,5.4,5.3,5.3,34841,0
2014-02-06,5.35,5.45,5.35,5.35,22443,0
2014-02-07,5.4,5.4495,5.25,5.35,37382,0
2014-02-10,5.55,5.75,5.35,5.65,43026,0
2014-02-11,5.75,6,5.7495,6,139834,0
2014-02-12,6.1,6.1,5.65,5.8,65037,0
2014-02-13,5.75,6.3,5.75,6.25,256845,0
2014-02-14,6.35,6.7,6,6.35,241088,0
2014-02-18,6.55,7.05,6.35,6.9,461857,0
2014-02-19,7,7.05,6.5,6.6,131713,0
2014-02-20,6.65,6.85,6.35,6.65,61100,0
2014-02-21,6.7,6.75,6.4005,6.6,48058,0
2014-02-24,6.75,6.75,6.3,6.55,47507,0
2014-02-25,6.5,6.5,6.25,6.25,73967,0
2014-02-26,6.55,6.85,6.25,6.75,100924,0
2014-02-27,6.95,7,6.65,6.7,64543,0
2014-02-28,6.75,7.1,6.7,6.75,147295,0
2014-03-03,7,7.1,6.75,6.95,88434,0
2014-03-04,7.1,7.35,6.95,7.25,146632,0
2014-03-05,7.5,7.5,7.25,7.3,140587,0
2014-03-06,7.5,7.8,7.5,7.7,157862,0
2014-03-07,8,8.45,7.85,8.25,226620,0
2014-03-10,8.4,8.55,7.55,7.95,195911,0
2014-03-11,8,8.2,7.275,7.65,174312,0
2014-03-12,7.45,7.6,6.95,7.45,141645,0
2014-03-13,7.75,8.15,7.55,7.75,105901,0
2014-03-14,7.75,7.75,7.25,7.5,63589,0
2014-03-17,7.5,7.65,7.35,7.6,33058,0
2014-03-18,7.75,8.15,7.7,7.95,71423,0
2014-03-19,8,8,7.8,7.9,27588,0
2014-03-20,7.8,8,7.75,7.85,55475,0
2014-03-21,7.85,9.2,7.85,8.6,510562,0
2014-03-24,8.8,8.85,7.6,7.7,218437,0
2014-03-25,7.65,7.75,7.5,7.5,77042,0
2014-03-26,7.5,7.8,7.5,7.5,80660,0
2014-03-27,7.5,7.55,7.1,7.25,102172,0
2014-03-28,7.2505,7.4,7.11,7.15,27400,0
2014-03-31,7.15,7.3,7,7,48568,0
2014-04-01,7.1,7.2,7,7,40094,0
2014-04-02,7,7.15,7,7.025,33865,0
2014-04-03,7,7.05,6.45,6.45,111090,0
2014-04-04,6.3,6.45,5.9,6,151422,0
2014-04-07,5.8,6.4,5.8,6.3,98038,0
2014-04-08,6.2,6.5,6.15,6.45,50128,0
2014-04-09,6.4,6.75,6.4,6.6,51049,0
2014-04-10,6.45,6.75,6.4,6.4,85362,0
2014-04-11,6.4,6.5,6.1,6.2,99538,0
2014-04-14,6.25,6.395,6.1,6.15,54676,0
2014-04-15,6.1,6.15,5.65,5.8,81138,0
2014-04-16,5.95,6,5.75,5.9,78628,0
2014-04-17,5.85,6.25,5.85,6.1,39456,0
2014-04-21,6.4,6.4,5.95,6,33704,0
2014-04-22,6,6,5.8,5.85,44933,0
2014-04-23,5.8,5.9,5.7,5.7,42085,0
2014-04-24,5.75,5.8,5.6,5.6,28371,0
2014-04-25,5.6,5.7,5.5,5.5,55773,0
2014-04-28,5.5,5.55,5.25,5.3,64086,0
2014-04-29,5.35,6.155,5,5.95,225889,0
2014-04-30,6.3,6.3,5.75,5.85,90808,0
2014-05-01,5.9,6.05,5.75,5.9,36891,0
2014-05-02,5.9,6.35,5.9,6,39317,0
2014-05-05,6.0995,6.0995,5.55,5.7,40657,0
2014-05-06,5.55,5.75,5.5,5.55,48878,0
2014-05-07,5.5,5.65,5.25,5.3,81058,0
2014-05-08,5.25,5.5,5.25,5.3,34471,0
2014-05-09,5.35,5.35,5.15,5.2,46041,0
2014-05-12,5.3,5.45,5.2,5.4,38825,0
2014-05-13,5.45,5.5,5.3,5.3,36141,0
2014-05-14,5.5,5.65,5.2,5.3,81507,0
2014-05-15,5.3,5.45,5.25,5.4,88677,0
2014-05-16,5.3,5.4,5.25,5.3,29904,0
2014-05-19,5.3,5.3,5.2,5.25,29154,0
2014-05-20,5.25,5.3,5.25,5.25,36275,0
2014-05-21,5.25,5.3,5.2,5.2,29681,0
2014-05-22,5.25,5.3,5.05,5.15,49943,0
2014-05-23,5.15,5.2,5,5.15,52077,0
2014-05-27,5.3,5.45,5.15,5.2,58108,0
2014-05-28,5.25,5.45,5.15,5.15,11917,0
2014-05-29,5.15,5.25,5.15,5.2,12953,0
2014-05-30,5.2,5.65,5.2,5.5,98605,0
2014-06-02,5.5,5.8,5.3,5.3,96102,0
2014-06-03,5.3,5.45,5.3,5.3,22171,0
2014-06-04,5.3,5.4,5.3,5.3,28390,0
2014-06-05,5.35,5.6,5.3,5.5,62409,0
2014-06-06,5.5,5.5,5.3995,5.4,18285,0
2014-06-09,5.3,5.5,5.3,5.45,15192,0
2014-06-10,5.4,5.45,5.4,5.4,17960,0
2014-06-11,5.35,5.45,5.2,5.4,53211,0
2014-06-12,5.45,5.45,5.25,5.25,15179,0
2014-06-13,5.2,5.21,5.05,5.05,63217,0
2014-06-16,5.05,5.3,5.05,5.2,27913,0
2014-06-17,5.25,5.25,5.1,5.15,15829,0
2014-06-18,5.2,5.2,5.05,5.1,22019,0
2014-06-19,5.15,5.2,5.05,5.15,26337,0
2014-06-20,5.2,5.2,5,5.05,58577,0
2014-06-23,5.05,5.1,5,5,37409,0
2014-06-24,5.05,5.1,5.05,5.05,29553,0
2014-06-25,5.1,5.15,5.05,5.1,21301,0
2014-06-26,5.2,5.35,5.2,5.3,47715,0
2014-06-27,5.35,5.4,5.2,5.2,17019,0
2014-06-30,5.25,5.4,5.25,5.3,23544,0
2014-07-01,5.25,5.4,5.25,5.35,7318,0
2014-07-02,5.4,5.85,5.35,5.75,123580,0
2014-07-03,5.9,5.9,5.6,5.75,51921,0
2014-07-07,5.75,5.75,5.55,5.55,39461,0
2014-07-08,5.45,5.5,5.2,5.2,35342,0
2014-07-09,5.3,5.3,5.25,5.3,7628,0
2014-07-10,5.2,5.3,5.15,5.15,35689,0
2014-07-11,5.15,5.25,5.15,5.25,11039,0
2014-07-14,5.25,5.3,5.2,5.25,9264,0
2014-07-15,5.25,5.3,5.2,5.2,13508,0
2014-07-16,5.2,5.35,5.2,5.2,8512,0
2014-07-17,5.2,5.55,5.2,5.3,46464,0
2014-07-18,5.25,5.45,5.25,5.35,9508,0
2014-07-21,5.25,5.5,5.25,5.4,9044,0
2014-07-22,5.5,5.85,5.3,5.6,254759,0
2014-07-23,5.65,5.9,5.5,5.6,54932,0
2014-07-24,5.6,5.65,5.29,5.3,33944,0
2014-07-25,5.25,5.45,5.25,5.355,12210,0
2014-07-28,5.3,5.4,5.25,5.35,10195,0
2014-07-29,5.4,5.45,5.3,5.3,20314,0
2014-07-30,5.25,5.35,5.05,5.05,64924,0
2014-07-31,5.1,5.15,5.05,5.05,32373,0
2014-08-01,5.05,5.15,5.05,5.15,19584,0
2014-08-04,5.2,5.2,5.05,5.1,16416,0
2014-08-05,5.05,5.15,5.05,5.05,10965,0
2014-08-06,5,5.05,5,5.05,32208,0
2014-08-07,5,5,4.805,4.9945,51616,0
2014-08-08,4.998,4.998,4.8005,4.8005,55044,0
2014-08-11,4.85,4.9975,4.85,4.95,18629,0
2014-08-12,4.95,4.9895,4.903,4.9745,9734,0
2014-08-13,4.705,4.75,4.3645,4.6,99019,0
2014-08-14,4.65,4.799,4.635,4.651,20484,0
2014-08-15,4.6995,4.777,4.651,4.7,14035,0
2014-08-18,4.7,4.775,4.654,4.701,17813,0
2014-08-19,4.705,4.75,4.675,4.705,18052,0
2014-08-20,4.7055,4.8,4.705,4.8,14194,0
2014-08-21,4.755,4.91,4.755,4.85,18251,0
2014-08-22,4.905,4.99,4.85,4.95,22793,0
2014-08-25,4.95,5.18,4.9055,5.08,9650,0
2014-08-26,5,5.15,5,5.0505,8541,0
2014-08-27,5.15,5.15,4.8005,4.9,34293,0
2014-08-28,4.95,4.95,4.75,4.8695,12603,0
2014-08-29,4.85,4.95,4.85,4.9465,3680,0
2014-09-02,4.8,4.9,4.8,4.8515,16019,0
2014-09-03,4.85,4.875,4.8005,4.8075,10499,0
2014-09-04,4.81,4.8835,4.805,4.844,7182,0
2014-09-05,4.885,4.885,4.8,4.8755,4723,0
2014-09-08,4.7505,4.8745,4.7505,4.807,3952,0
2014-09-09,4.759,4.949,4.7505,4.85,12195,0
2014-09-10,4.95,5.15,4.8,5.1,35104,0
2014-09-11,5.15,5.35,4.8605,4.9,59472,0
2014-09-12,4.9995,4.9995,4.9,4.915,7484,0
2014-09-15,4.9,4.95,4.85,4.8935,16597,0
2014-09-16,4.894,4.95,4.7505,4.949,14398,0
2014-09-17,5,5.65,4.9365,5.2,339120,0
2014-09-18,5.25,5.4,4.95,4.986,67627,0
2014-09-19,5.1,5.15,4.85,4.887,40762,0
2014-09-22,4.8485,4.85,4.7,4.769,37986,0
2014-09-23,4.7,4.84,4.7,4.706,26086,0
2014-09-24,4.7,4.84,4.7,4.79,15403,0
2014-09-25,4.7,4.825,4.302,4.36,154932,0
2014-09-26,4.4895,4.4895,4.0565,4.1005,152686,0
2014-09-29,4.1005,4.35,4.01,4.125,89318,0
2014-09-30,4.2,4.3395,4.0505,4.2465,35919,0
2014-10-01,4.25,4.25,4.0505,4.1005,12379,0
2014-10-02,4.1,4.239,4.1,4.1595,14419,0
2014-10-03,4.155,4.24,4.15,4.24,10801,0
2014-10-06,4.2,4.219,3.75,4,58225,0
2014-10-07,4.002,4.002,3.8,3.872,44291,0
2014-10-08,3.9,4.19,3.9,4.069,15468,0
2014-10-09,4.15,4.198,3.9055,4.0275,5532,0
2014-10-10,3.95,4.19,3.7505,4.025,34759,0
2014-10-13,4.025,4.09,3.9005,3.958,26540,0
2014-10-14,4,4.1,4,4.05,10254,0
2014-10-15,4.0495,4.0495,3.8505,3.891,14378,0
2014-10-16,4.065,4.065,3.755,3.9485,10200,0
2014-10-17,3.925,4.09,3.9245,3.99,5687,0
2014-10-20,4,4,3.87,3.9995,7966,0
2014-10-21,4.1,4.2365,3.9015,4.0225,10417,0
2014-10-22,3.95,4.197,3.95,4.15,13074,0
2014-10-23,4.4,4.4,4.15,4.2,17408,0
2014-10-24,4.2,4.4,4.2,4.255,11407,0
2014-10-27,4.4,5.15,4.25,5.05,120256,0
2014-10-28,5.1,5.15,4.66,4.9495,81871,0
2014-10-29,5,5.25,4.704,5.15,132247,0
2014-10-30,5.2,5.2,4.9,5.15,28020,0
2014-10-31,5.05,5.3,5,5.25,61338,0
2014-11-03,5.25,5.3,5.05,5.095,21618,0
2014-11-04,5.1,5.1475,4.95,4.95,9244,0
2014-11-05,5.05,5.1,4.75,4.85,23251,0
2014-11-06,4.85,5.1,4.85,4.9995,7862,0
2014-11-07,4.75,5.1,4.75,5,15765,0
2014-11-10,4.9,5.1,4.9,5.1,14181,0
2014-11-11,5.1,5.2,5,5.15,8088,0
2014-11-12,5.1,5.25,5.05,5.2495,35199,0
2014-11-13,5.25,5.3,5.05,5.2,33541,0
2014-11-14,5.2,5.4,4.95,5.1,58979,0
2014-11-17,5.1,5.1995,4.8,4.8,19706,0
2014-11-18,5,5,4.7505,4.8015,15198,0
2014-11-19,5,5,4.725,4.945,8831,0
2014-11-20,4.9,5.1005,4.85,4.851,25447,0
2014-11-21,4.8,5.1,4.8,5.1,93677,0
2014-11-24,5.05,5.1,4.95,4.95,18327,0
2014-11-25,4.9,5.1,4.9,5.1,6900,0
2014-11-26,5.05,5.1,5,5.05,10520,0
2014-11-28,4.9005,5.1,4.9005,5,6023,0
2014-12-01,5,5.05,4.8005,4.95,20092,0
2014-12-02,4.91,5,4.86,4.9495,4330,0
2014-12-03,4.92,5,4.9,4.9005,11406,0
2014-12-04,4.9445,5.05,4.85,4.865,29431,0
2014-12-05,4.8505,4.95,4.8505,4.9495,7038,0
2014-12-08,4.9025,5,4.9025,4.95,14451,0
2014-12-09,4.8055,5,4.8005,5,10957,0
2014-12-10,4.9,5,4.85,4.85,16362,0
2014-12-11,4.9005,4.95,4.85,4.895,23354,0
2014-12-12,4.8995,4.9,4.7505,4.775,8410,0
2014-12-15,4.8,4.95,4.75,4.934,36511,0
2014-12-16,4.85,4.9495,4.75,4.8,19399,0
2014-12-17,4.65,4.842,4.385,4.7,37201,0
2014-12-18,4.65,4.85,4.65,4.75,8299,0
2014-12-19,4.65,4.9,4.65,4.6505,17359,0
2014-12-22,4.7,4.8495,4.6555,4.8,30639,0
2014-12-23,4.6555,4.85,4.6555,4.725,16529,0
2014-12-24,4.7,4.7495,4.6005,4.6005,27277,0
2014-12-26,4.45,4.7005,4.45,4.614,15858,0
2014-12-29,4.55,4.7485,4.55,4.5505,45363,0
2014-12-30,4.6,4.652,4.55,4.6005,14109,0
2014-12-31,4.55,4.6875,4.5,4.6875,47660,0
2015-01-02,4.5,4.6005,4.5,4.55,25672,0
2015-01-05,4.6,4.6,4.4,4.6,17136,0
2015-01-06,4.5,4.55,4.4,4.45,36070,0
2015-01-07,4.41,4.627,4.41,4.627,15254,0
2015-01-08,4.45,4.595,4.425,4.4285,20244,0
2015-01-09,4.425,4.5,4.3005,4.451,20581,0
2015-01-12,4.3575,4.375,4.2,4.348,22539,0
2015-01-13,4.25,4.4495,4.2,4.2505,43852,0
2015-01-14,4.2,4.3,4.065,4.15,14559,0
2015-01-15,4.2495,4.25,4.075,4.1,18860,0
2015-01-16,4.1005,4.25,4.1005,4.1005,15016,0
2015-01-20,4.1025,4.2,4.1,4.1,14946,0
2015-01-21,4.1,4.1505,4,4.05,47879,0
2015-01-22,3.95,4.025,3.65,3.925,64666,0
2015-01-23,3.8505,3.9435,3.5005,3.926,37053,0
2015-01-26,3.8,4.1,3.8,3.95,24143,0
2015-01-27,4.05,4.1,3.85,3.9505,14808,0
2015-01-28,3.855,3.9015,3.8,3.8065,23973,0
2015-01-29,3.8,3.8495,3.775,3.805,16858,0
2015-01-30,3.9,3.99,3.801,3.99,15851,0
2015-02-02,3.95,4.1895,3.91,4.158,19053,0
2015-02-03,4.1,4.15,4,4.15,12005,0
2015-02-04,4.05,4.1,4,4.047,9197,0
2015-02-05,4.1,4.1,3.95,4.0005,13858,0
2015-02-06,4,4.0495,3.81,3.866,6635,0
2015-02-09,3.9,4.0995,3.9,4.0995,9076,0
2015-02-10,4.3,4.3,3.9005,4.065,14917,0
2015-02-11,3.975,4.15,3.825,3.8995,12264,0
2015-02-12,3.851,3.8995,3.8005,3.851,10220,0
2015-02-13,3.9,3.9,3.8,3.9,17496,0
2015-02-17,3.85,3.9,3.85,3.8515,6150,0
2015-02-18,3.85,3.9,3.85,3.8515,5607,0
2015-02-19,3.85,3.9,3.85,3.85,13550,0
2015-02-20,3.85,3.9,3.805,3.86,7819,0
2015-02-23,3.9,4.149,3.875,4.05,43917,0
2015-02-24,4.05,4.1995,3.9995,4.016,27601,0
2015-02-25,4.016,4.2005,4,4.0505,13374,0
2015-02-26,4.05,4.15,4.05,4.05,6452,0
2015-02-27,4.05,4.199,4.05,4.05,4230,0
2015-03-02,4.05,4.15,4.05,4.05,7200,0
2015-03-03,4.05,4.05,3.9,3.95,13080,0
2015-03-04,3.95,4,3.9,4,4940,0
2015-03-05,4,4.05,3.8,4.05,23280,0
2015-03-06,3.95,4,3.9,3.95,14060,0
2015-03-09,4,4,3.8,4,7260,0
2015-03-10,3.85,4.05,3.8,3.8,9500,0
2015-03-11,3.8,3.95,3.8,3.8,4080,0
2015-03-12,3.9,4.3,3.9,4.25,36900,0
2015-03-13,4.4,4.4,4.1,4.15,23320,0
2015-03-16,4.15,4.2,4,4.15,9400,0
2015-03-17,4.15,4.15,3.85,3.95,16200,0
2015-03-18,3.9,4.1,3.9,4.1,31380,0
2015-03-19,4.05,4.05,3.9,3.95,6140,0
2015-03-20,3.9,4.15,3.9,4.15,11800,0
2015-03-23,4.05,4.05,3.9,4.05,31900,0
2015-03-24,3.95,4.1,3.85,4,17340,0
2015-03-25,4,4.05,3.85,3.85,12840,0
2015-03-26,3.8,3.95,3.75,3.8,6980,0
2015-03-27,3.75,4,3.75,3.8,8060,0
2015-03-30,3.95,4,3.7,3.95,10180,0
2015-03-31,3.985,3.985,3.752,3.8495,8500,0
2015-04-01,4,4,3.75,3.8,7760,0
2015-04-02,3.75,4,3.7,3.95,24560,0
2015-04-06,4,4,3.85,4,5940,0
2015-04-07,3.95,4.05,3.8505,4,9390,0
2015-04-08,4.05,4.2,4.05,4.15,17580,0
2015-04-09,4.1,4.129,3.9015,4,4730,0
2015-04-10,3.95,4.9,3.9,4.4,155140,0
2015-04-13,4.6,4.75,4.3,4.45,28240,0
2015-04-14,4.45,4.65,4.45,4.5,45760,0
2015-04-15,4.55,4.65,4.35,4.35,13227,0
2015-04-16,4.4,4.5485,4.35,4.45,9726,0
2015-04-17,4.5,4.55,4.1,4.5,30060,0
2015-04-20,4.35,4.4925,4.165,4.45,13279,0
2015-04-21,4.475,4.475,4.1505,4.25,16625,0
2015-04-22,4.2,4.35,4.15,4.34,9493,0
2015-04-23,4.2,4.5,4.15,4.5,11700,0
2015-04-24,4.4,4.9,4.3005,4.65,40385,0
2015-04-27,4.75,4.75,4.4,4.6,20620,0
2015-04-28,4.65,4.65,4.0585,4.34,31605,0
2015-04-29,4.15,4.25,4.05,4.05,14680,0
2015-04-30,4.05,4.5,4.05,4.15,11200,0
2015-05-01,4.15,4.2,4,4.05,25300,0
2015-05-04,4,4.3,3.8,4,20380,0
2015-05-05,4,4.15,3.85,3.95,21100,0
2015-05-06,3.95,4,3.95,3.985,18640,0
2015-05-07,4,4.0985,3.8055,3.975,26732,0
2015-05-08,3.8,4,3.8,3.85,17800,0
2015-05-11,4,4.1,3.95,3.95,52100,0
2015-05-12,4.25,4.4,3.87,3.95,69446,0
2015-05-13,3.85,4,3.85,3.9,12220,0
2015-05-14,3.9,3.95,3.45,3.75,63440,0
2015-05-15,3.65,3.75,3.501,3.5505,20760,0
2015-05-18,3.505,3.65,3.505,3.6,12610,0
2015-05-19,3.5995,3.6995,3.503,3.649,35413,0
2015-05-20,3.7,3.75,3.6,3.65,16780,0
2015-05-21,3.6,3.9,3.6,3.75,22180,0
2015-05-22,3.75,3.9,3.55,3.75,25120,0
2015-05-26,3.7,3.8495,3.65,3.7995,10846,0
2015-05-27,3.65,3.85,3.6,3.7,21820,0
2015-05-28,3.7005,3.8405,3.6015,3.6605,24934,0
2015-05-29,3.6,3.8,3.6,3.75,11080,0
2015-06-01,3.6015,3.749,3.5,3.51,84781,0
2015-06-02,3.5,3.699,3.5,3.522,25181,0
2015-06-03,3.55,3.7,3.55,3.65,13000,0
2015-06-04,3.7,3.85,3.6,3.75,22760,0
2015-06-05,3.8,3.8,3.6,3.6,14600,0
2015-06-08,3.6,3.7,3.5,3.55,35500,0
2015-06-09,3.5005,3.69,3.5005,3.6,38776,0
2015-06-10,3.5995,3.7,3.525,3.645,30570,0
2015-06-11,3.6,3.8,3.6,3.71,28437,0
2015-06-12,3.75,3.95,3.7,3.85,38080,0
2015-06-15,3.75,3.85,3.7,3.85,21200,0
2015-06-16,3.9,3.9,3.75,3.9,21340,0
2015-06-17,3.95,3.95,3.75,3.85,20700,0
2015-06-18,3.8,3.95,3.75,3.9,21780,0
2015-06-19,3.95,4.05,3.85,3.9,23000,0
2015-06-22,4,4.3,3.95,4.2,34260,0
2015-06-23,4.25,4.2885,4.1135,4.175,10987,0
2015-06-24,4.1,4.25,3.95,4.25,8640,0
2015-06-25,4.25,4.3,4.2,4.3,8100,0
2015-06-26,4.45,4.55,4,4.15,83520,0
2015-06-29,4.15,4.45,4.15,4.2,39960,0
2015-06-30,4.24,4.2985,4.0575,4.0575,9308,0
2015-07-01,4.1,4.2,4,4.1,7060,0
2015-07-02,4.1,4.15,3.8,4.1,16880,0
2015-07-06,3.95,4.25,3.8,3.8,25800,0
2015-07-07,3.85,4,3.65,3.65,24480,0
2015-07-08,3.65,3.65,3.45,3.45,17900,0
2015-07-09,3.4,3.5,3.15,3.25,37000,0
2015-07-10,3.35,3.45,3.2,3.45,18440,0
2015-07-13,3.45,3.55,3.25,3.55,13420,0
2015-07-14,3.5,3.65,3.425,3.65,5103,0
2015-07-15,3.504,3.65,3.5,3.64,6636,0
2015-07-16,3.7,3.75,3.5,3.7,32900,0
2015-07-17,3.7,3.7,3.55,3.65,32840,0
2015-07-20,3.6,3.95,3.4,3.75,40200,0
2015-07-21,3.75,3.75,3.45,3.6,32180,0
2015-07-22,3.45,3.6,3.45,3.5,12980,0
2015-07-23,3.4,3.5,3.3,3.4,33780,0
2015-07-24,3.35,3.4,3.25,3.4,22640,0
2015-07-27,3.3,3.35,3.2,3.25,10800,0
2015-07-28,3.2,3.5,3.2,3.5,23880,0
2015-07-29,3.25,3.5,3.25,3.45,5120,0
2015-07-30,3.25,3.5,3.25,3.45,5660,0
2015-07-31,3.5,3.5,3.45,3.45,8880,0
2015-08-03,3.45,3.4995,3.45,3.465,5254,0
2015-08-04,3.45,3.5,3.4,3.4,6800,0
2015-08-05,3.5,3.55,3.3,3.3,15100,0
2015-08-06,3.225,3.4,3.225,3.4,10328,0
2015-08-07,3.25,3.45,3.25,3.4,9160,0
2015-08-10,3.25,3.4,3.25,3.3,9520,0
2015-08-11,3.352,3.4,3.25,3.258,11797,0
2015-08-12,3.2,3.45,3.2,3.4,7920,0
2015-08-13,3.4,3.45,3.3,3.3,5580,0
2015-08-14,3.2,3.4,3.2,3.4,960,0
2015-08-17,3.25,3.3,3.1,3.25,18780,0
2015-08-18,3.15,3.25,3.15,3.2,6460,0
2015-08-19,3.25,3.3,3.1,3.25,8860,0
2015-08-20,3.15,3.25,3.1,3.1,14920,0
2015-08-21,3.1,3.1,3,3,56820,0
2015-08-24,3,3,2.6005,2.7255,39007,0
2015-08-25,2.95,2.95,2.75,2.8,42140,0
2015-08-26,2.8,2.9,2.75,2.8,15080,0
2015-08-27,3,3,2.6,2.8,14580,0
2015-08-28,2.75,2.9,2.6,2.6,33120,0
2015-08-31,2.65,2.9,2.6,2.6,23540,0
2015-09-01,2.65,2.7,2.6,2.7,6460,0
2015-09-02,2.65,2.7,2.6,2.65,9640,0
2015-09-03,2.6,2.85,2.6,2.6,2180,0
2015-09-04,2.65,2.75,2.6,2.6,7040,0
2015-09-08,2.7,2.7,2.6,2.7,13260,0
2015-09-09,2.7,2.7,2.6,2.6,3300,0
2015-09-10,2.6005,2.6945,2.6005,2.6645,5561,0
2015-09-11,2.7,2.7,2.6,2.6,100,0
2015-09-14,2.7,2.7,2.6,2.65,760,0
2015-09-15,2.6,2.7,2.6,2.65,3080,0
2015-09-16,2.6,2.65,2.6,2.65,2220,0
2015-09-17,2.65,2.65,2.6005,2.649,5160,0
2015-09-18,2.65,2.7,2.6,2.7,7360,0
2015-09-21,2.7,2.7,2.65,2.7,19840,0
2015-09-22,2.6,2.7,2.6,2.7,7900,0
2015-09-23,2.65,2.83,2.625,2.75,4339,0
2015-09-24,2.65,2.7995,2.625,2.649,8431,0
2015-09-25,2.5,2.7,2.4,2.6,22760,0
2015-09-28,2.699,2.789,2.45,2.45,11994,0
2015-09-29,2.4,2.7,2.4,2.4,12280,0
2015-09-30,2.6,2.6,2.35,2.45,12800,0
2015-10-01,2.6,2.6,2.3,2.5,6080,0
2015-10-02,2.6,2.75,2.4,2.55,8700,0
2015-10-05,2.75,2.77,2.106,2.26,53700,0
2015-10-06,2.1,2.55,2.1,2.4,13820,0
2015-10-07,2.5995,2.94,2.566,2.75,40463,0
2015-10-08,2.75,2.85,2.6,2.75,8400,0
2015-10-09,2.75,2.9,2.7,2.8,3240,0
2015-10-12,2.855,2.8985,2.755,2.7555,1760,0
2015-10-13,3,3,2.8,2.85,2480,0
2015-10-14,2.75,3.1,2.75,2.95,7260,0
2015-10-15,3.1,3.1,2.85,3,4840,0
2015-10-16,3,3.1,2.8,3,11160,0
2015-10-19,3.03,3.1,2.9,2.907,7148,0
2015-10-20,2.9,3,2.75,2.9,15560,0
2015-10-21,2.85,2.9,2.85,2.9,720,0
2015-10-22,2.95,3,2.8,2.85,4000,0
2015-10-23,2.85,2.85,2.75,2.8,7920,0
2015-10-26,2.7,3,2.65,2.8,10520,0
2015-10-27,2.7,2.9,2.6,2.6,8400,0
2015-10-28,2.85,2.85,2.6,2.65,7580,0
2015-10-29,2.6,2.8,2.6,2.6,4060,0
2015-10-30,2.6,2.75,2.6,2.7,1440,0
2015-11-02,2.74,2.749,2.6505,2.7,8969,0
2015-11-03,2.6,2.75,2.6,2.65,17120,0
2015-11-04,2.55,2.695,2.452,2.695,30142,0
2015-11-05,2.75,2.95,2.75,2.8,21240,0
2015-11-06,2.9,2.9,2.75,2.75,12800,0
2015-11-09,2.75,2.9005,2.65,2.9,34878,0
2015-11-10,2.9,2.9,2.75,2.75,7520,0
2015-11-11,2.85,3,2.75,2.8,83520,0
2015-11-12,2.9,3.1,2.8,2.95,9900,0
2015-11-13,2.9,3,2.9,3,65500,0
2015-11-16,3,3.05,2.9,2.9,27940,0
2015-11-17,3.1,3.1,2.95,3.05,18220,0
2015-11-18,3.1,3.1,2.9,3,36300,0
2015-11-19,3,3,2.85,2.9,12480,0
2015-11-20,2.85,2.95,2.85,2.9,1620,0
2015-11-23,2.95,3.1,2.95,3.05,15780,0
2015-11-24,3.05,3.1,3,3.1,8580,0
2015-11-25,2.95,3.1,2.95,3.05,9360,0
2015-11-27,3.05,3.35,3.05,3.3,66700,0
2015-11-30,3.3,3.5,3.1,3.35,33000,0
2015-12-01,3.4495,3.4495,3.3,3.4,4058,0
2015-12-02,3.4495,3.4495,3.1,3.1,31152,0
2015-12-03,3.16,3.248,3.1,3.1,5823,0
2015-12-04,2.95,3.25,2.95,3.05,8380,0
2015-12-07,3.05,3.05,2.9,2.9,12420,0
2015-12-08,2.925,2.925,2.8005,2.8255,15927,0
2015-12-09,2.8,2.85,2.75,2.75,19940,0
2015-12-10,2.75,2.75,2.5,2.6,37880,0
2015-12-11,2.6,2.6,2.45,2.55,20120,0
2015-12-14,2.5,2.55,2.4,2.438,23173,0
2015-12-15,2.35,2.5,2.3,2.3,19660,0
2015-12-16,2.26,2.8699,2.26,2.68,42408,0
2015-12-17,2.62,2.9,2.6,2.74,20900,0
2015-12-18,2.68,3.13,2.68,3,121000,0
2015-12-21,3,3.1,3,3,61400,0
2015-12-22,3,3.05,3,3,50913,0
2015-12-23,3.01,3.36,3,3.15,121100,0
2015-12-24,3.19,3.3799,3.1,3.1,10743,0
2015-12-28,3.12,3.303,2.82,3.1,32316,0
2015-12-29,3.1,3.7,3.05,3.26,211926,0
2015-12-30,3.12,3.25,2.91,2.97,92769,0
2015-12-31,2.95,3.09,2.95,3.03,14154,0
2016-01-04,3.03,3.26,3.02,3.11,18850,0
2016-01-05,3.37,3.37,3.08,3.23,36204,0
2016-01-06,3.15,3.26,3.1,3.1,26868,0
2016-01-07,3.04,3.1,3.0164,3.06,16519,0
2016-01-08,3.05,3.14,2.99,3.05,21648,0
2016-01-11,3.04,3.04,2.9,2.9,23131,0
2016-01-12,3,3,2.74,2.74,28049,0
2016-01-13,2.7,2.71,2.4,2.4,57068,0
2016-01-14,2.4,2.6,2.29,2.6,59698,0
2016-01-15,2.49,2.49,2.28,2.39,19081,0
2016-01-19,2.4,2.45,2.36,2.4,27300,0
2016-01-20,2.36,2.4,2.25,2.34,36927,0
2016-01-21,2.35,2.53,2.34,2.4,19609,0
2016-01-22,2.41,2.48,2.41,2.47,15115,0
2016-01-25,2.49,2.5,2.38,2.38,31996,0
2016-01-26,2.42,2.53,2.39,2.5,20957,0
2016-01-27,2.4917,2.56,2.435,2.47,17579,0
2016-01-28,2.4801,2.67,2.4801,2.61,26538,0
2016-01-29,2.66,2.94,2.66,2.891,74346,0
2016-02-01,2.98,3.05,2.93,3.03,38212,0
2016-02-02,3.02,3.03,2.94,2.99,25668,0
2016-02-03,2.99,3.05,2.79,2.94,32530,0
2016-02-04,2.95,3.01,2.8801,2.97,9684,0
2016-02-05,2.94,3.14,2.94,3.1,35302,0
2016-02-08,3.01,3.15,2.8163,2.99,38112,0
2016-02-09,2.96,3.09,2.85,2.89,17116,0
2016-02-10,2.88,2.88,2.6835,2.87,38602,0
2016-02-11,2.79,2.89,2.7,2.84,43652,0
2016-02-12,2.82,2.88,2.8,2.88,21682,0
2016-02-16,2.87,2.95,2.87,2.87,10601,0
2016-02-17,2.94,3.04,2.92,2.95,62033,0
2016-02-18,2.92,3.02,2.92,2.96,10644,0
2016-02-19,2.9301,2.95,2.9,2.91,16089,0
2016-02-22,2.89,2.96,2.77,2.77,26646,0
2016-02-23,2.83,2.98,2.74,2.8,13496,0
2016-02-24,2.74,2.8,2.68,2.76,5149,0
2016-02-25,2.83,3.05,2.8,2.98,18585,0
2016-02-26,2.99,3.04,2.9805,3.04,5100,0
2016-02-29,3.04,3.05,2.7701,2.96,15580,0
2016-03-01,2.96,2.96,2.77,2.88,33961,0
2016-03-02,2.92,2.95,2.86,2.92,9518,0
2016-03-03,2.95,3.05,2.94,3.02,20501,0
2016-03-04,2.99,3.05,2.9105,2.92,16559,0
2016-03-07,2.91,3.2299,2.91,3.09,31815,0
2016-03-08,3.02,3.09,2.95,2.95,3687,0
2016-03-09,2.99,3.11,2.99,3.05,13880,0
2016-03-10,3.05,3.0999,2.9,2.9501,18085,0
2016-03-11,2.96,3.1,2.95,3.1,21583,0
2016-03-14,3.11,3.11,3.02,3.03,15030,0
2016-03-15,2.99,3,2.9,2.9599,24920,0
2016-03-16,2.9601,3.038,2.9601,2.99,9380,0
2016-03-17,2.99,3.0899,2.9276,3.06,15777,0
2016-03-18,3.06,3.1,2.9701,3.06,44265,0
2016-03-21,3.03,3.0899,2.97,3.036,51811,0
2016-03-22,3.037,3.08,2.97,3.0299,22759,0
2016-03-23,3,3.08,2.8101,2.88,96159,0
2016-03-24,2.8,2.8505,2.76,2.8505,24396,0
2016-03-28,2.87,2.87,2.7,2.71,31865,0
2016-03-29,2.7,2.77,2.61,2.68,25460,0
2016-03-30,2.73,2.79,2.7111,2.77,8277,0
2016-03-31,2.6605,2.76,2.66,2.71,2092,0
2016-04-01,2.75,2.8,2.74,2.8,8247,0
2016-04-04,2.8,2.8,2.76,2.8,7418,0
2016-04-05,2.79,2.8,2.7701,2.7847,3952,0
2016-04-06,2.75,2.92,2.75,2.8,40607,0
2016-04-07,2.76,2.79,2.7511,2.76,1352,0
2016-04-08,2.75,2.8,2.75,2.7755,4530,0
2016-04-11,2.79,2.83,2.75,2.78,8298,0
2016-04-12,2.78,2.84,2.78,2.7953,3825,0
2016-04-13,2.75,2.8199,2.75,2.8199,2890,0
2016-04-14,2.78,2.82,2.75,2.75,10232,0
2016-04-15,2.8,2.8,2.78,2.79,6787,0
2016-04-18,2.75,2.81,2.75,2.7901,5095,0
2016-04-19,2.75,2.81,2.75,2.79,800,0
2016-04-20,2.75,2.79,2.75,2.77,6368,0
2016-04-21,2.77,2.79,2.7516,2.7701,5010,0
2016-04-22,2.77,2.8,2.77,2.77,2582,0
2016-04-25,2.73,2.75,2.43,2.47,41490,0
2016-04-26,2.46,2.55,2.46,2.55,1006,0
2016-04-27,2.5,2.5,2.464,2.4811,8324,0
2016-04-28,2.4499,2.55,2.4499,2.55,7665,0
2016-04-29,2.51,2.55,2.51,2.55,5710,0
2016-05-02,2.46,2.522,2.46,2.52,7342,0
2016-05-03,2.53,2.65,2.52,2.5337,16636,0
2016-05-04,2.54,2.5789,2.32,2.52,33918,0
2016-05-05,2.55,2.58,2.46,2.51,35529,0
2016-05-06,2.5,2.59,2.5,2.524,12627,0
2016-05-09,2.51,2.59,2.51,2.58,8415,0
2016-05-10,2.52,2.8,2.52,2.73,7298,0
2016-05-11,2.66,2.69,2.59,2.59,2698,0
2016-05-12,2.73,2.73,2.57,2.61,1987,0
2016-05-13,2.5711,2.5711,2.57,2.57,2702,0
2016-05-16,2.57,2.6,2.51,2.53,13819,0
2016-05-17,2.58,2.61,2.58,2.61,701,0
2016-05-18,2.6,2.61,2.55,2.5799,19203,0
2016-05-19,2.6,2.6,2.4366,2.56,10791,0
2016-05-20,2.58,2.66,2.58,2.63,1995,0
2016-05-23,2.61,2.61,2.526,2.54,11189,0
2016-05-24,2.63,2.82,2.6048,2.78,25231,0
2016-05-25,2.75,2.84,2.57,2.57,21196,0
2016-05-26,2.61,2.76,2.5906,2.7,5728,0
2016-05-27,2.7,2.84,2.7,2.74,7634,0
2016-05-31,2.7,2.78,2.67,2.7,27181,0
2016-06-01,2.7,2.82,2.7,2.78,7121,0
2016-06-02,2.75,2.78,2.75,2.78,21137,0
2016-06-03,2.77,2.84,2.76,2.76,8380,0
2016-06-06,2.79,2.81,2.76,2.76,2500,0
2016-06-07,2.75,2.83,2.75,2.75,7200,0
2016-06-08,2.75,2.8489,2.61,2.61,9790,0
2016-06-09,2.77,2.77,2.618,2.69,800,0
2016-06-10,2.63,2.73,2.6,2.6,3864,0
2016-06-13,2.59,2.6,2.55,2.6,2729,0
2016-06-14,2.605,2.6105,2.5501,2.5501,11488,0
2016-06-15,2.55,2.5923,2.55,2.5923,2256,0
2016-06-16,2.55,2.55,2.48,2.48,2592,0
2016-06-17,2.54,2.58,2.48,2.58,4691,0
2016-06-20,2.57,2.61,2.55,2.5799,22191,0
2016-06-21,2.5,2.59,2.5,2.55,5520,0
2016-06-22,2.64,2.64,2.52,2.52,201,0
2016-06-23,2.5,2.57,2.5,2.56,7274,0
2016-06-24,2.45,2.5,2.45,2.48,5400,0
2016-06-27,2.48,2.63,2.4,2.41,11650,0
2016-06-28,2.45,2.52,2.41,2.43,5090,0
2016-06-29,2.4,2.43,2.33,2.43,16576,0
2016-06-30,2.4,2.46,2.36,2.4516,16798,0
2016-07-01,2.44,2.45,2.3999,2.3999,1406,0
2016-07-05,2.4,2.45,2.4,2.45,1598,0
2016-07-06,2.4296,2.4296,2.41,2.41,1408,0
2016-07-07,2.45,2.49,2.4,2.45,4892,0
2016-07-08,2.41,2.49,2.4,2.49,11215,0
2016-07-11,2.48,2.49,2.46,2.46,702,0
2016-07-12,2.46,2.7,2.45,2.45,61894,0
2016-07-13,2.5,2.5131,2.455,2.455,1334,0
2016-07-14,2.57,2.57,2.44,2.44,1722,0
2016-07-15,2.46,2.55,2.4,2.44,8138,0
2016-07-18,2.42,2.49,2.42,2.46,1300,0
2016-07-19,2.48,2.49,2.427,2.47,4100,0
2016-07-20,2.44,2.4405,2.41,2.43,1940,0
2016-07-21,2.4499,2.67,2.42,2.46,61189,0
2016-07-22,2.54,2.62,2.45,2.45,17328,0
2016-07-25,2.42,2.58,2.42,2.58,3010,0
2016-07-26,2.59,2.62,2.59,2.6,1600,0
2016-07-27,2.58,2.65,2.502,2.65,2940,0
2016-07-28,2.5773,2.64,2.466,2.59,3950,0
2016-07-29,2.58,2.69,2.48,2.51,6459,0
2016-08-01,2.55,2.62,2.31,2.41,16104,0
2016-08-02,2.43,2.59,2.43,2.45,7242,0
2016-08-03,2.48,2.55,2.46,2.5,11903,0
2016-08-04,2.5,2.5001,2.4301,2.4999,8468,0
2016-08-05,2.71,2.71,2.47,2.62,41203,0
2016-08-08,2.7,2.72,2.52,2.7,23354,0
2016-08-09,2.74,2.75,2.72,2.74,4397,0
2016-08-10,2.71,2.7185,2.59,2.65,10035,0
2016-08-11,2.68,2.69,2.6,2.6,4294,0
2016-08-12,2.61,2.69,2.6,2.6,12528,0
2016-08-15,2.6,2.6301,2.51,2.6,18068,0
2016-08-16,2.6,2.6363,2.51,2.59,13219,0
2016-08-17,2.62,2.62,2.51,2.52,2400,0
2016-08-18,2.5,2.54,2.5,2.54,1844,0
2016-08-19,2.51,2.63,2.48,2.63,8900,0
2016-08-22,2.491,2.58,2.491,2.58,1700,0
2016-08-23,2.59,2.62,2.51,2.54,2820,0
2016-08-24,2.56,2.649,2.56,2.6101,6572,0
2016-08-25,2.6,2.66,2.6,2.6,3981,0
2016-08-26,2.6,2.68,2.58,2.58,2799,0
2016-08-29,2.62,2.6744,2.55,2.55,7246,0
2016-08-30,2.6,2.67,2.55,2.55,800,0
2016-08-31,2.55,2.6106,2.55,2.55,800,0
2016-09-01,2.56,2.66,2.56,2.66,410,0
2016-09-02,2.5701,2.58,2.53,2.5622,8205,0
2016-09-06,2.51,2.51,2.49,2.49,2300,0
2016-09-07,2.48,2.494,2.45,2.49,9480,0
2016-09-08,2.5,2.55,2.5,2.54,2900,0
2016-09-09,2.53,2.63,2.53,2.61,14184,0
2016-09-12,2.61,2.66,2.61,2.62,3100,0
2016-09-13,2.611,2.62,2.61,2.62,1567,0
2016-09-14,2.61,2.63,2.6,2.61,2719,0
2016-09-15,2.5,2.6,2.5,2.59,592,0
2016-09-16,2.58,2.58,2.45,2.51,13886,0
2016-09-19,2.49,2.51,2.45,2.45,8810,0
2016-09-20,2.5,2.52,2.45,2.48,4480,0
2016-09-21,2.48,2.5,2.48,2.5,1610,0
2016-09-22,2.5,2.57,2.4685,2.53,12897,0
2016-09-23,2.5,2.57,2.5,2.57,200,0
2016-09-26,2.5438,2.5892,2.52,2.52,2806,0
2016-09-27,2.52,2.5276,2.52,2.52,872,0
2016-09-28,2.5396,2.5396,2.5,2.5105,652,0
2016-09-29,2.51,2.5199,2.45,2.4601,10760,0
2016-09-30,2.4501,2.4725,2.45,2.4725,4979,0
2016-10-03,2.45,2.47,2.45,2.45,1541,0
2016-10-04,2.46,2.484,2.45,2.4501,8992,0
2016-10-05,2.4599,2.46,2.43,2.43,2200,0
2016-10-06,2.45,2.46,2.42,2.42,6350,0
2016-10-07,2.4201,2.4201,2.42,2.42,558,0
2016-10-10,2.46,2.46,2.42,2.43,1874,0
2016-10-11,2.4499,2.45,2.42,2.42,14307,0
2016-10-12,2.4,2.46,2.4,2.43,2280,0
2016-10-13,2.45,2.45,2.45,2.45,2687,0
2016-10-14,2.54,2.54,2.46,2.46,12677,0
2016-10-17,2.45,2.46,2.45,2.46,3024,0
2016-10-18,2.45,2.49,2.42,2.48,7379,0
2016-10-19,2.47,2.5,2.47,2.47,4834,0
2016-10-20,2.53,2.53,2.45,2.49,11739,0
2016-10-21,2.48,2.55,2.48,2.53,3657,0
2016-10-24,2.5373,2.57,2.5,2.5,14650,0
2016-10-25,2.5,2.5598,2.485,2.485,5734,0
2016-10-26,2.47,2.64,2.47,2.52,13819,0
2016-10-27,2.55,2.61,2.51,2.52,3670,0
2016-10-28,2.5,2.5965,2.5,2.55,25390,0
2016-10-31,2.57,2.6156,2.55,2.565,10490,0
2016-11-01,2.61,2.65,2.56,2.5991,23791,0
2016-11-02,2.63,2.63,2.5501,2.62,5952,0
2016-11-03,2.63,2.69,2.6,2.69,13085,0
2016-11-04,2.7,2.7,2.62,2.62,26101,0
2016-11-07,2.62,2.7,2.51,2.67,28578,0
2016-11-08,2.6999,2.6999,2.51,2.56,11757,0
2016-11-09,2.63,2.63,2.56,2.6,1834,0
2016-11-10,2.6,2.6,2.54,2.54,6439,0
2016-11-11,2.54,2.55,2.53,2.54,2679,0
2016-11-14,2.54,2.54,2.5001,2.53,10778,0
2016-11-15,2.54,2.54,2.5,2.51,7502,0
2016-11-16,2.55,2.649,2.51,2.53,42271,0
2016-11-17,2.55,2.6,2.53,2.53,5826,0
2016-11-18,2.5402,2.61,2.53,2.53,27666,0
2016-11-21,2.54,2.61,2.54,2.56,2864,0
2016-11-22,2.555,2.63,2.555,2.61,7989,0
2016-11-23,2.61,2.63,2.61,2.61,5804,0
2016-11-25,2.59,2.64,2.56,2.58,12874,0
2016-11-28,2.57,2.63,2.57,2.6,19382,0
2016-11-29,2.61,2.634,2.57,2.63,8435,0
2016-11-30,2.59,2.6393,2.5501,2.5501,13631,0
2016-12-01,2.58,2.69,2.58,2.6799,31062,0
2016-12-02,2.65,2.65,2.585,2.64,9210,0
2016-12-05,2.62,2.7266,2.62,2.68,6893,0
2016-12-06,2.7,2.7,2.65,2.67,5091,0
2016-12-07,2.66,2.67,2.5688,2.64,67694,0
2016-12-08,2.6,2.65,2.55,2.5997,18912,0
2016-12-09,2.58,2.66,2.56,2.57,15797,0
2016-12-12,2.56,2.67,2.56,2.645,23294,0
2016-12-13,2.65,2.67,2.63,2.63,17591,0
2016-12-14,2.63,2.85,2.63,2.8,64292,0
2016-12-15,2.8,2.85,2.76,2.83,19833,0
2016-12-16,2.77,2.94,2.75,2.9399,48565,0
2016-12-19,2.94,3.18,2.92,3.15,65636,0
2016-12-20,3.16,3.1999,3.1,3.15,44318,0
2016-12-21,3.12,3.12,2.911,3.02,29037,0
2016-12-22,2.95,3.07,2.95,2.96,11079,0
2016-12-23,2.95,3.03,2.9384,3,4998,0
2016-12-27,3.03,3.06,3,3.0501,44444,0
2016-12-28,3.04,3.05,2.9564,2.9564,13391,0
2016-12-29,2.95,2.95,2.7301,2.91,38610,0
2016-12-30,2.92,2.95,2.858,2.92,30376,0
2017-01-03,2.96,3,2.8,2.86,10146,0
2017-01-04,2.84,2.86,2.83,2.86,7780,0
2017-01-05,2.8195,2.99,2.8195,2.97,3826,0
2017-01-06,2.92,2.99,2.84,2.84,20897,0
2017-01-09,2.86,2.96,2.84,2.915,11514,0
2017-01-10,2.94,2.96,2.9,2.91,10658,0
2017-01-11,2.93,2.97,2.93,2.97,18664,0
2017-01-12,2.96,2.97,2.931,2.97,1625,0
2017-01-13,2.96,3.15,2.96,3.08,44981,0
2017-01-17,3.1,3.1,2.96,3,22812,0
2017-01-18,3,3,2.901,2.92,4637,0
2017-01-19,2.94,3,2.94,3,12943,0
2017-01-20,3,3.1853,2.961,3.11,61653,0
2017-01-23,3.14,3.64,3.14,3.52,216716,0
2017-01-24,3.52,3.55,3.35,3.45,68012,0
2017-01-25,3.4241,3.47,3.0346,3.28,25020,0
2017-01-26,3.11,3.28,3.11,3.25,23556,0
2017-01-27,3.1677,3.27,3.1677,3.25,10288,0
2017-01-30,3.25,3.27,3.181,3.24,13987,0
2017-01-31,3.1701,3.25,3.17,3.21,8432,0
2017-02-01,3.17,3.2391,3.11,3.1901,16587,0
2017-02-02,3.24,3.28,3.174,3.19,49631,0
2017-02-03,3.224,3.224,3.07,3.19,45641,0
2017-02-06,3.15,3.22,3.15,3.1701,17757,0
2017-02-07,3.18,3.18,3.06,3.18,2469,0
2017-02-08,3.18,3.18,3.0651,3.11,10060,0
2017-02-09,3.088,3.17,3.0802,3.14,15116,0
2017-02-10,3.14,3.14,3.07,3.09,6545,0
2017-02-13,3.0901,3.0901,3.01,3.08,5128,0
2017-02-14,3.0004,3.07,2.931,2.96,18810,0
2017-02-15,2.95,2.99,2.9,2.92,8155,0
2017-02-16,2.95,3.11,2.95,3.08,20129,0
2017-02-17,3.08,3.08,2.9401,3.07,27995,0
2017-02-21,3.09,3.09,3.0261,3.08,12077,0
2017-02-22,3.04,3.28,3.04,3.18,95535,0
2017-02-23,3.18,3.233,3.1,3.12,31367,0
2017-02-24,3.16,3.16,3.06,3.1,16801,0
2017-02-27,3.0601,3.09,3,3.01,41538,0
2017-02-28,3.05,3.06,3.0101,3.04,14097,0
2017-03-01,3.01,3.05,2.97,3.02,16008,0
2017-03-02,3.02,3.02,2.89,2.95,15611,0
2017-03-03,2.95,3.23,2.9397,3.01,50307,0
2017-03-06,3,3.09,2.8844,3,11230,0
2017-03-07,2.92,3,2.91,2.91,3279,0
2017-03-08,2.96,3.19,2.95,3.19,13146,0
2017-03-09,3.14,3.14,2.9,2.9,17273,0
2017-03-10,2.8944,3.07,2.89,3.02,13031,0
2017-03-13,3.0353,3.12,2.95,2.9899,28688,0
2017-03-14,2.871,3.06,2.871,2.94,3950,0
2017-03-15,2.93,3.12,2.93,2.97,4378,0
2017-03-16,2.982,3.1,2.915,3,64968,0
2017-03-17,3.03,3.08,2.99,3,11207,0
2017-03-20,2.99,3.09,2.99,3.01,13458,0
2017-03-21,3.03,3.07,2.98,3.01,24500,0
2017-03-22,3.05,3.05,2.8748,2.96,19765,0
2017-03-23,2.96,3.01,2.84,2.965,17136,0
2017-03-24,3.05,3.05,2.95,2.95,5077,0
2017-03-27,2.97,3,2.86,2.94,9886,0
2017-03-28,2.97,3,2.93,2.99,3248,0
2017-03-29,3,3.11,2.96,3.11,7256,0
2017-03-30,3.0703,3.13,2.95,3.11,18793,0
2017-03-31,3.14,3.14,2.97,3.07,13791,0
2017-04-03,3.02,3.0201,2.92,2.95,5519,0
2017-04-04,3.04,3.04,2.95,2.96,5541,0
2017-04-05,3,3.01,2.95,2.99,22122,0
2017-04-06,3.03,3.03,2.95,2.97,4562,0
2017-04-07,2.96,3.09,2.9569,3.09,130746,0
2017-04-10,3.07,3.08,2.98,2.98,29431,0
2017-04-11,3.05,3.07,2.96,3.0123,25846,0
2017-04-12,2.98,3.02,2.97,2.99,3359,0
2017-04-13,3.05,3.11,2.9,2.92,45941,0
2017-04-17,2.9,2.99,2.86,2.92,53648,0
2017-04-18,2.92,3.01,2.8743,2.94,4785,0
2017-04-19,2.92,2.97,2.89,2.93,4348,0
2017-04-20,2.9,3,2.9,2.91,7163,0
2017-04-21,2.9,2.98,2.89,2.97,6951,0
2017-04-24,2.95,2.989,2.85,2.87,21639,0
2017-04-25,2.85,2.9966,2.85,2.88,21668,0
2017-04-26,2.9799,2.9799,2.86,2.9263,16157,0
2017-04-27,2.91,2.95,2.91,2.91,2707,0
2017-04-28,2.9001,2.96,2.9001,2.9136,3995,0
2017-05-01,2.9226,2.98,2.9226,2.93,2699,0
2017-05-02,2.9201,2.97,2.91,2.94,3432,0
2017-05-03,2.96,2.97,2.9101,2.95,905,0
2017-05-04,2.9,2.93,2.89,2.9,8529,0
2017-05-05,2.96,2.96,2.9,2.9,2436,0
2017-05-08,2.9,2.93,2.88,2.9,11385,0
2017-05-09,2.9,2.9,2.88,2.89,7759,0
2017-05-10,2.88,2.93,2.86,2.88,15763,0
2017-05-11,2.8964,2.93,2.86,2.86,8260,0
2017-05-12,2.86,2.889,2.83,2.87,9958,0
2017-05-15,2.9,2.93,2.8418,2.88,4836,0
2017-05-16,2.8896,2.93,2.88,2.89,5241,0
2017-05-17,2.908,2.96,2.85,2.88,7257,0
2017-05-18,2.8799,2.88,2.8647,2.87,1283,0
2017-05-19,2.8421,2.95,2.8421,2.95,6049,0
2017-05-22,2.94,2.94,2.84,2.8604,11117,0
2017-05-23,2.9,2.9,2.88,2.88,206,0
2017-05-24,2.86,2.9,2.84,2.89,15376,0
2017-05-25,2.85,2.89,2.7949,2.89,10515,0
2017-05-26,2.9,2.95,2.9,2.9173,6236,0
2017-05-30,2.9,2.93,2.9,2.92,5697,0
2017-05-31,2.91,2.96,2.9,2.95,15955,0
2017-06-01,2.95,3.12,2.93,3.1,20842,0
2017-06-02,3.1,3.1,3.0431,3.0431,4713,0
2017-06-05,3.08,3.14,3.06,3.07,11384,0
2017-06-06,3.04,3.1,2.98,3.09,12270,0
2017-06-07,3.04,3.04,2.81,2.9499,21304,0
2017-06-08,2.93,3.01,2.93,2.96,11793,0
2017-06-09,2.96,3.08,2.96,3.0299,64017,0
2017-06-12,3.03,3.086,2.96,3,18406,0
2017-06-13,3.03,3.03,2.93,3.03,31455,0
2017-06-14,3.08,3.1,3.01,3.02,2455,0
2017-06-15,3,3.03,2.96,3.01,3196,0
2017-06-16,3.08,3.08,3.021,3.05,12525,0
2017-06-19,3.0799,3.08,3,3.01,5007,0
2017-06-20,3.05,3.05,2.9607,3,1545,0
2017-06-21,3.09,3.09,2.96,3.06,26908,0
2017-06-22,3.09,3.1,3.05,3.07,4676,0
2017-06-23,3.07,3.1,3.07,3.07,5180,0
2017-06-26,3.05,3.12,3.05,3.1,44678,0
2017-06-27,2.97,3.12,2.97,3.11,9940,0
2017-06-28,3.12,3.13,3.03,3.04,16686,0
2017-06-29,3.05,3.18,3.05,3.12,112518,0
2017-06-30,3.13,3.2,3.13,3.15,17717,0
2017-07-03,3.18,3.18,3.08,3.08,4238,0
2017-07-05,3.1,3.1,3.05,3.07,4013,0
2017-07-06,3.06,3.1,3.02,3.02,13175,0
2017-07-07,3.03,3.08,3.01,3.05,5557,0
2017-07-10,3.02,3.06,2.95,2.95,23973,0
2017-07-11,2.9729,2.9729,2.92,2.95,3862,0
2017-07-12,2.95,3.09,2.95,3.03,32517,0
2017-07-13,3.0001,3.04,3.0001,3.04,1971,0
2017-07-14,2.9924,3.07,2.98,2.98,5268,0
2017-07-17,3.05,3.07,2.9,2.9,19539,0
2017-07-18,2.9526,3,2.9,2.93,33817,0
2017-07-19,2.94,3,2.9376,2.99,5432,0
2017-07-20,2.97,3.08,2.96,3.05,9234,0
2017-07-21,3.08,3.08,3.01,3.01,1249,0
2017-07-24,3.05,3.08,2.98,2.98,8854,0
2017-07-25,2.99,3.06,2.95,2.98,41229,0
2017-07-26,2.98,3.04,2.95,3.02,21553,0
2017-07-27,3.04,3.05,2.99,3.03,9766,0
2017-07-28,3.05,3.06,2.99,2.99,25535,0
2017-07-31,3.046,3.046,2.98,2.98,10145,0
2017-08-01,2.98,2.982,2.92,2.93,18846,0
2017-08-02,2.91,3,2.91,2.94,3787,0
2017-08-03,2.97,2.97,2.95,2.95,750,0
2017-08-04,2.95,3.0501,2.91,3.05,47738,0
2017-08-07,3.05,3.05,3,3.0241,1556,0
2017-08-08,3,3,2.91,2.9503,3670,0
2017-08-09,2.98,3.0153,2.95,2.97,13249,0
2017-08-10,2.9781,3.0011,2.91,2.94,12473,0
2017-08-11,2.92,3.04,2.911,2.911,9703,0
2017-08-14,2.95,3,2.94,2.98,6892,0
2017-08-15,2.95,2.95,2.9,2.93,37000,0
2017-08-16,2.9131,2.93,2.9131,2.93,4057,0
2017-08-17,2.92,2.93,2.92,2.93,1440,0
2017-08-18,2.925,2.93,2.91,2.92,6621,0
2017-08-21,2.9,3,2.8536,2.95,130261,0
2017-08-22,3,3.12,2.925,3.08,44803,0
2017-08-23,3.09,3.12,3.0492,3.08,12495,0
2017-08-24,3.09,3.14,3.0391,3.12,29195,0
2017-08-25,3.12,3.12,3.1,3.1,4198,0
2017-08-28,3.11,3.1457,3.01,3.03,25612,0
2017-08-29,3.06,3.08,3,3.03,4574,0
2017-08-30,3.0156,3.08,3.0156,3.04,813,0
2017-08-31,3.09,3.09,2.92,3.08,15622,0
2017-09-01,3.08,3.08,3,3.05,7310,0
2017-09-05,3,3.05,3,3.02,9065,0
2017-09-06,3.02,3.05,2.92,2.97,11562,0
2017-09-07,2.97,3.07,2.92,3.07,7437,0
2017-09-08,3.05,3.05,3,3,2139,0
2017-09-11,3.02,3.05,2.99,3.01,4755,0
2017-09-12,3.009,3.03,2.96,3,1147,0
2017-09-13,2.9899,3,2.93,2.94,30099,0
2017-09-14,2.9,2.99,2.88,2.93,41907,0
2017-09-15,2.92,2.979,2.9147,2.95,5620,0
2017-09-18,2.9531,3.0332,2.93,2.98,61820,0
2017-09-19,2.98,3.04,2.91,3,76825,0
2017-09-20,3.04,3.23,3.02,3.1951,179484,0
2017-09-21,3.2,3.22,3.12,3.205,55997,0
2017-09-22,3.24,3.24,3.19,3.21,30682,0
2017-09-25,3.2,3.22,3.1,3.11,40514,0
2017-09-26,3.13,3.16,3.11,3.1101,30139,0
2017-09-27,3.14,3.18,3.13,3.18,24294,0
2017-09-28,3.18,3.19,3.16,3.1801,6905,0
2017-09-29,3.18,3.22,3.1601,3.22,28478,0
2017-10-02,3.2,3.22,3.2,3.22,10395,0
2017-10-03,3.21,3.22,3.17,3.17,4000,0
2017-10-04,3.18,3.19,3.18,3.18,4455,0
2017-10-05,3.1601,3.1601,3.1301,3.15,9116,0
2017-10-06,3.15,3.58,3.146,3.51,222742,0
2017-10-09,3.52,3.58,3.3277,3.4915,52140,0
2017-10-10,3.45,3.58,3.3,3.4,33955,0
2017-10-11,3.4,3.59,3.35,3.5284,55688,0
2017-10-12,3.57,3.59,3.3577,3.55,22630,0
2017-10-13,3.51,3.64,3.5001,3.54,39612,0
2017-10-16,3.54,3.7,3.47,3.62,108785,0
2017-10-17,3.59,3.62,3.35,3.4888,67433,0
2017-10-18,3.52,3.52,3.45,3.4899,5328,0
2017-10-19,3.281,3.56,3.27,3.51,38555,0
2017-10-20,3.51,3.5821,3.36,3.36,22564,0
2017-10-23,3.42,3.42,3.3,3.34,17342,0
2017-10-24,3.32,3.39,3.2,3.29,8794,0
2017-10-25,3.26,3.3,3.2201,3.25,11030,0
2017-10-26,3.24,3.28,3.22,3.2644,18168,0
2017-10-27,3.24,3.24,3.1,3.13,49934,0
2017-10-30,3.18,3.18,3.06,3.1,19865,0
2017-10-31,3.09,3.18,3.09,3.1,37601,0
2017-11-01,3.12,3.18,3.066,3.175,24881,0
2017-11-02,3.14,3.14,3.06,3.0899,4299,0
2017-11-03,3.1083,3.1083,3.02,3.02,9313,0
2017-11-06,3,3.05,2.89,2.99,30449,0
2017-11-07,2.99,2.9965,2.99,2.99,9510,0
2017-11-08,2.97,3.12,2.97,3.06,30606,0
2017-11-09,3.08,3.4,3.0261,3.145,109590,0
2017-11-10,3.2,3.28,3.09,3.13,29770,0
