Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,21,21.25,20.5,21.05,20629,0
2005-02-28,21.45,21.5,20.4,21,17089,0
2005-03-01,20.9,20.9,20.4,20.55,5390,0
2005-03-02,20.5,21.65,19.75,21.5,32744,0
2005-03-03,21.35,21.35,20.25,20.75,13634,0
2005-03-04,21.1,21.15,20.25,20.55,8805,0
2005-03-07,20.55,20.95,19.55,20.25,74530,0
2005-03-08,20.55,20.75,20,20.2,54695,0
2005-03-09,19.9,20.45,19.6,19.7,26621,0
2005-03-10,19.55,20.55,19.55,19.6,29779,0
2005-03-11,19.75,20.5,19.7,20.5,136988,0
2005-03-14,20.5,20.5,19.85,20.15,28007,0
2005-03-15,20.25,20.3,19.6,20,15457,0
2005-03-16,19.8,20.25,19.25,19.6,4509,0
2005-03-17,19.6,19.85,19.3,19.45,4571,0
2005-03-18,19.6,20.25,18.75,20,23632,0
2005-03-21,19.3,20.5,18.75,20.5,20350,0
2005-03-22,20.5,20.5,19.35,19.75,6679,0
2005-03-23,19.85,20.6,19.4,19.75,5920,0
2005-03-24,20.05,20.65,19.75,20.5,21767,0
2005-03-28,20.65,20.65,19.3,19.4,7130,0
2005-03-29,20,20,19,20,22196,0
2005-03-30,19.6,20,19.05,19.2,6730,0
2005-03-31,19.75,19.75,18.75,19,8315,0
2005-04-01,19.25,19.9,19.25,19.9,7544,0
2005-04-04,20,20,18.8,18.85,8378,0
2005-04-05,18.75,19,17.5,18.25,51256,0
2005-04-06,17.75,19,17.5,18.75,4944,0
2005-04-07,19.25,19.25,18,18.55,5359,0
2005-04-08,18.3,19.2,17.1,18.65,11512,0
2005-04-11,18.65,18.85,17.8,18.8,8715,0
2005-04-12,18.85,18.85,17.8,17.95,17037,0
2005-04-13,19.2,19.2,17.5,17.85,14377,0
2005-04-14,18,18,17.6,17.6,3232,0
2005-04-15,17.5,17.65,17.25,17.65,17090,0
2005-04-18,17.5,17.6,17.05,17.45,15288,0
2005-04-19,17.55,17.75,17.5,17.5,6320,0
2005-04-20,17.75,17.9,17.5,17.85,12550,0
2005-04-21,17.9,18.5,17.55,18.45,29114,0
2005-04-22,18.6,19.95,17.8,19.95,36163,0
2005-04-25,19.9,20,18.75,19.05,8150,0
2005-04-26,18.8,20,18.65,19.85,13853,0
2005-04-27,19.85,20.1,19.1,20,20677,0
2005-04-28,18.3,20,16.75,19.8,324744,0
2005-04-29,19.75,20.15,19.4,19.95,36246,0
2005-05-02,19.55,20,19.1,19.4,12914,0
2005-05-03,19.55,19.95,19,19.95,9752,0
2005-05-04,19.95,20.4,19.65,20,63255,0
2005-05-05,20,20.05,19.4,19.95,20002,0
2005-05-06,19.8,20,19.15,19.6,17468,0
2005-05-09,19.55,19.95,19.35,19.95,9893,0
2005-05-10,19.85,19.85,19.25,19.25,5102,0
2005-05-11,19.2,19.7,18.6,19.25,3863,0
2005-05-12,19,19.6,19,19.35,1400,0
2005-05-13,18.65,19.65,18.65,19.6,5794,0
2005-05-16,18.8,19.45,18.5,18.75,6953,0
2005-05-17,18.75,18.8,18.45,18.5,13014,0
2005-05-18,18.5,18.75,17.75,18.3,7772,0
2005-05-19,18.15,18.4,18.1,18.1,9347,0
2005-05-20,18,18.45,17.85,18.15,9046,0
2005-05-23,18.25,18.75,18,18.05,20530,0
2005-05-24,18.25,18.75,17.75,17.95,7199,0
2005-05-25,18.05,18.75,17.75,18.2,12710,0
2005-05-26,18.7,18.8,18.25,18.3,16242,0
2005-05-27,18,18.75,17.75,17.95,29293,0
2005-05-31,17.75,18.4,17.75,17.95,19640,0
2005-06-01,17.95,18.5,17.95,18.05,32618,0
2005-06-02,18.15,18.5,17.8,17.9,18775,0
2005-06-03,18.25,18.5,17.8,18.4,21997,0
2005-06-06,18.5,18.6,18,18.6,14106,0
2005-06-07,18.6,18.75,18.1,18.75,17630,0
2005-06-08,18.85,19,18.15,18.8,21441,0
2005-06-09,18.75,18.8,18.05,18.15,30233,0
2005-06-10,18.2,18.75,18.15,18.6,18517,0
2005-06-13,18.75,18.75,18.15,18.25,9247,0
2005-06-14,18.45,18.65,17.75,18.4,51665,0
2005-06-15,18.75,19.25,17.85,19.15,22667,0
2005-06-16,19.25,19.85,18.85,19.8,18616,0
2005-06-17,19.85,20.25,19.5,20.1,44438,0
2005-06-20,20.1,20.1,19.85,19.9,20191,0
2005-06-21,19.9,20.05,19.75,19.75,49843,0
2005-06-22,19.75,20.1,19.75,19.9,16682,0
2005-06-23,19.95,20.3,19.8,20.25,43045,0
2005-06-24,20.25,20.7,19.9,20.4,36296,0
2005-06-27,20.7,21.1,20.6,21.1,33806,0
2005-06-28,21.15,22.4,21,21.8,33334,0
2005-06-29,21.85,22.3,21.15,21.75,43523,0
2005-06-30,22.45,22.55,21.45,22.35,57001,0
2005-07-01,20.3,20.3,16.9,17.15,178066,0
2005-07-05,17.2,18.5,16.75,17.4,72436,0
2005-07-06,16.95,17.3,16.65,17,30722,0
2005-07-07,16.9,17.35,16.75,17.15,18500,0
2005-07-08,17.25,17.35,16.85,17.35,38849,0
2005-07-11,17.5,20.5,17.25,19.5,77129,0
2005-07-12,19.4,20.2,19.1,19.7,231467,0
2005-07-13,19.6,20.25,19.25,19.55,55633,0
2005-07-14,19.55,20,19.25,19.65,9925,0
2005-07-15,19.7,19.75,19.35,19.75,43769,0
2005-07-18,20,20,19.05,19.2,8228,0
2005-07-19,19.3,19.5,18.4,18.95,5990,0
2005-07-20,18.85,19.05,18.3,18.55,10062,0
2005-07-21,18.65,19.3,18.5,19.3,1420,0
2005-07-22,19.2,19.2,18.65,18.65,2935,0
2005-07-25,18.2,19.35,18.2,19,22515,0
2005-07-26,18.65,19.95,18.65,19.05,15932,0
2005-07-27,19.25,20,19.25,20,15263,0
2005-07-28,19.75,19.75,18.1,18.7,10546,0
2005-07-29,18.7,18.7,17.55,17.85,10287,0
2005-08-01,17.85,18.45,17.75,18.35,15029,0
2005-08-02,18.65,18.65,17.85,18.05,7920,0
2005-08-03,18,18.05,17.25,17.65,11296,0
2005-08-04,17.6,17.6,17.05,17.5,10610,0
2005-08-05,17.65,18,17.4,17.65,7768,0
2005-08-08,17.65,17.65,17.1,17.2,9431,0
2005-08-09,17.3,17.3,15.8,15.9,15930,0
2005-08-10,16,16,14.65,14.75,49810,0
2005-08-11,14.8,15.3,14.8,15.25,29758,0
2005-08-12,15,15.5,15,15.3,15632,0
2005-08-15,15.4,15.4,14.1,14.6,18444,0
2005-08-16,14.35,14.75,13.25,13.5,19644,0
2005-08-17,13.5,13.55,12.5,12.7,41585,0
2005-08-18,13,13.65,12.75,13.4,27218,0
2005-08-19,13.5,13.8,13.4,13.5,38416,0
2005-08-22,13.35,13.7,13,13.65,34260,0
2005-08-23,13.2,13.6,12.85,13,18370,0
2005-08-24,13.05,13.5,13,13.45,17208,0
2005-08-25,13.4,13.4,12.75,12.75,10956,0
2005-08-26,12.75,15.1,12.75,15.05,21270,0
2005-08-29,15.35,15.35,14,15.25,15464,0
2005-08-30,15.4,15.55,14.85,15,5875,0
2005-08-31,15,15,13.85,14.15,4300,0
2005-09-01,14.5,14.8,14.3,14.35,5799,0
2005-09-02,14.25,14.5,14.15,14.5,1565,0
2005-09-06,14.85,15,14.25,14.3,8773,0
2005-09-07,14.35,14.8,13.8,14.6,8252,0
2005-09-08,14.55,14.75,13.55,13.85,8752,0
2005-09-09,14.05,14.35,13.45,13.75,4652,0
2005-09-12,14.4,14.4,13.3,13.75,5795,0
2005-09-13,13.7,14,13.7,13.95,5900,0
2005-09-14,13.75,14,13.3,13.35,9986,0
2005-09-15,13.4,13.95,13.35,13.8,9620,0
2005-09-16,13.8,13.85,13.1,13.55,12413,0
2005-09-19,13.55,13.95,13.55,13.95,12893,0
2005-09-20,14,14,13.3,13.45,6501,0
2005-09-21,13.3,13.95,13.3,13.7,8577,0
2005-09-22,13.6,13.6,12.75,12.75,11681,0
2005-09-23,12.75,13.7,12.7,12.85,4703,0
2005-09-26,13.25,13.25,12.5,12.8,4901,0
2005-09-27,12.9,13,12.45,12.5,9390,0
2005-09-28,12.45,12.6,12.25,12.55,3617,0
2005-09-29,12.4,12.75,12.3,12.4,6558,0
2005-09-30,12.5,12.55,12.3,12.55,4748,0
2005-10-03,12.5,12.65,11.55,11.8,8970,0
2005-10-04,12,12.3,11.75,12.15,7778,0
2005-10-05,11.9,11.95,11.9,11.95,580,0
2005-10-06,10.1,11.4,6.45,6.5,509063,0
2005-10-07,6.95,8.45,6.75,7.5,698086,0
2005-10-10,7.6,8,7.5,7.6,177407,0
2005-10-11,7.65,7.65,7.25,7.5,69385,0
2005-10-12,7.45,7.65,6.5,6.6,58025,0
2005-10-13,7,7.15,6.9,6.95,18743,0
2005-10-14,7.1,7.45,7.1,7.35,34296,0
2005-10-17,7.4,7.85,7.35,7.6,33720,0
2005-10-18,7.5,8,7.5,7.7,16616,0
2005-10-19,7.55,7.9,7.3,7.3,22002,0
2005-10-20,7.95,7.95,7.35,7.6,11990,0
2005-10-21,8.05,8.05,7.7,7.75,40466,0
2005-10-24,7.8,7.9,7.55,7.8,23955,0
2005-10-25,7.9,7.95,7.45,7.5,19600,0
2005-10-26,7.75,7.85,7.4,7.55,19668,0
2005-10-27,7.6,7.9,7.4,7.4,21307,0
2005-10-28,7.3,7.6,7.1,7.2,20338,0
2005-10-31,7.4,7.4,7.2,7.25,19687,0
2005-11-01,7.35,7.5,6.95,7.2,23872,0
2005-11-02,7.1,7.45,7.1,7.15,12322,0
2005-11-03,7.45,7.7,7.2,7.5,25175,0
2005-11-04,7.7,7.9,7.25,7.55,24633,0
2005-11-07,7.7,7.9,7.5,7.6,46856,0
2005-11-08,7.55,7.8,7.5,7.75,24574,0
2005-11-09,7.75,7.85,7.6,7.8,24259,0
2005-11-10,7.85,7.85,7.55,7.65,10510,0
2005-11-11,7.65,7.7,7.55,7.6,4791,0
2005-11-14,7.75,7.75,7.15,7.4,14215,0
2005-11-15,7.3,7.5,6.25,6.35,39608,0
2005-11-16,6.25,6.7,5.45,5.55,91398,0
2005-11-17,5.45,5.5,5.05,5.3,110594,0
2005-11-18,5.5,6.2,5.35,5.85,48673,0
2005-11-21,6.95,6.95,6.1,6.3,54713,0
2005-11-22,6.6,6.6,6,6.45,17313,0
2005-11-23,6.5,6.7,6.25,6.5,13565,0
2005-11-25,6.7,6.7,5.85,6.05,15318,0
2005-11-28,6.05,6.15,5.7,5.95,54733,0
2005-11-29,6,6.2,5.85,6,25105,0
2005-11-30,6.05,7,6,6.4,82496,0
2005-12-01,6.5,6.7,6.4,6.6,35511,0
2005-12-02,6.7,6.75,6.1,6.5,25688,0
2005-12-05,6.6,6.6,5.9,6.15,27142,0
2005-12-06,6.05,6.15,5.45,6.05,64956,0
2005-12-07,5.95,6,5.85,5.95,11918,0
2005-12-08,6,6,5.55,5.9,50877,0
2005-12-09,6,6.35,5.8,6.35,38343,0
2005-12-12,6.25,7,6.25,6.95,45485,0
2005-12-13,6.9,7.1,6.75,6.75,42560,0
2005-12-14,6.85,6.85,6.3,6.65,12115,0
2005-12-15,6.55,6.75,6.25,6.3,19156,0
2005-12-16,6.4,6.4,6.25,6.25,12042,0
2005-12-19,6.25,7,6,6.55,18241,0
2005-12-20,6.1,6.6,6,6.45,25097,0
2005-12-21,6.35,6.5,6.1,6.35,13276,0
2005-12-22,6.25,6.5,6.1,6.2,13884,0
2005-12-23,6.35,6.5,6,6.15,13847,0
2005-12-27,6.1,6.15,5.9,6.05,24448,0
2005-12-28,6,6.45,5.95,5.95,28580,0
2005-12-29,5.9,6.25,5.9,6,36141,0
2005-12-30,5.95,6.1,5.85,5.85,19584,0
2006-01-03,6,6.2,6,6.2,8350,0
2006-01-04,6.15,6.2,6,6.1,3042,0
2006-01-05,6.25,6.6,6,6.55,31785,0
2006-01-06,6.6,7.1,6.5,7.05,28240,0
2006-01-09,7.25,7.45,7.05,7.2,45296,0
2006-01-10,7.2,7.75,7.15,7.55,39855,0
2006-01-11,8.3,8.95,7.75,8.5,73042,0
2006-01-12,8.95,8.95,8.05,8.05,23843,0
2006-01-13,8.05,8.1,7.75,7.85,20587,0
2006-01-17,7.9,9.1,7.8,9.1,20425,0
2006-01-18,9.15,9.35,8.6,8.65,24738,0
2006-01-19,9,9,8,8.15,20344,0
2006-01-20,8.25,8.9,8.25,8.45,15975,0
2006-01-23,8.6,8.6,7.85,8,62930,0
2006-01-24,8.05,8.4,7.8,7.8,18593,0
2006-01-25,7.75,8.25,7.75,7.9,29313,0
2006-01-26,8.05,8.35,7.65,7.65,30440,0
2006-01-27,7.55,8.15,7.5,7.55,64975,0
2006-01-30,7.75,8.6,7.75,8.35,19026,0
2006-01-31,8.75,9.45,8.15,8.65,38619,0
2006-02-01,9.45,9.75,8.75,9.25,38116,0
2006-02-02,9.3,10.1,9,9.35,54123,0
2006-02-03,10.25,10.25,9,9,44502,0
2006-02-06,9.1,9.95,9.1,9.1,109057,0
2006-02-07,9.25,9.35,8.2,8.5,48147,0
2006-02-08,8.25,8.35,6.75,7.55,55813,0
2006-02-09,7.15,8.05,7.1,7.55,22587,0
2006-02-10,7.45,7.9,6.9,6.95,26177,0
2006-02-13,7,7.2,6.75,7.1,32870,0
2006-02-14,7.1,8.2,7.05,7.85,29374,0
2006-02-15,8.25,8.25,7.75,8.05,8228,0
2006-02-16,8.05,8.05,7.3,7.45,22110,0
2006-02-17,7.75,7.75,7.3,7.45,12975,0
2006-02-21,7.55,8,7.55,7.65,15782,0
2006-02-22,7.65,8.1,7.65,8.1,11074,0
2006-02-23,8.25,8.55,8.1,8.5,18711,0
2006-02-24,8.6,8.6,8.25,8.35,4738,0
2006-02-27,8.3,8.3,7.55,7.7,13162,0
2006-02-28,8.05,8.05,7.35,7.45,22664,0
2006-03-01,7.3,8,7.3,7.65,16554,0
2006-03-02,7.8,8.4,7.8,8.2,12612,0
2006-03-03,8.5,8.55,7.9,7.9,9300,0
2006-03-06,7.9,8.5,7.9,8.2,17785,0
2006-03-07,8.3,9.55,8.15,8.75,42494,0
2006-03-08,8.75,8.75,7.95,8.4,12613,0
2006-03-09,8.55,8.95,8.05,8.35,11436,0
2006-03-10,7.9,8.2,7.9,8,16602,0
2006-03-13,8.15,8.7,7.9,7.9,20242,0
2006-03-14,7.9,8.5,7.5,7.8,31166,0
2006-03-15,7.7,7.7,7.25,7.25,23850,0
2006-03-16,7.2,7.55,7.05,7.5,26381,0
2006-03-17,7.4,7.75,7.4,7.7,6236,0
2006-03-20,7.75,8,7.75,7.8,9094,0
2006-03-21,7.75,8.4,7.75,8,8663,0
2006-03-22,7.9,7.95,7.55,7.65,7090,0
2006-03-23,7.9,8,7.5,7.65,13660,0
2006-03-24,7.35,7.75,7.35,7.6,10963,0
2006-03-27,7.6,7.7,7.5,7.5,14105,0
2006-03-28,7.7,8,7.5,7.55,6158,0
2006-03-29,7.7,7.7,7.5,7.6,6811,0
2006-03-30,7.6,7.95,7.6,7.85,6888,0
2006-03-31,7.85,7.9,7.7,7.8,2110,0
2006-04-03,7.85,7.85,7.4,7.65,5005,0
2006-04-04,7.3,7.8,7.3,7.65,8021,0
2006-04-05,7.7,8.1,7.7,8.1,16417,0
2006-04-06,8.25,8.25,7.85,8.05,11816,0
2006-04-07,7.9,8.35,7.9,8.35,24687,0
2006-04-10,8.25,8.35,8,8.05,27788,0
2006-04-11,7.8,8.1,7.75,7.8,17786,0
2006-04-12,8,8.45,7.8,8.15,46244,0
2006-04-13,8.15,8.4,7.85,7.85,31519,0
2006-04-17,8.1,8.35,7.8,7.95,21194,0
2006-04-18,7.75,8.25,7.75,8.15,8394,0
2006-04-19,8.3,8.3,7.8,8,16684,0
2006-04-20,8.45,9.8,8.45,9.45,93453,0
2006-04-21,9.65,9.7,8.8,9,27590,0
2006-04-24,9,10.25,9,9.95,78495,0
2006-04-25,10.25,11.4,10,11.4,88888,0
2006-04-26,11.6,11.75,10.75,11.65,76934,0
2006-04-27,12.25,12.25,9.6,9.9,115048,0
2006-04-28,9.5,10.45,9.5,10.2,40793,0
2006-05-01,10.55,11.95,10.4,11.95,46590,0
2006-05-02,12,12,11.1,11.3,27021,0
2006-05-03,11.45,11.55,10.85,10.95,16547,0
2006-05-04,10.9,11.25,10.8,10.85,11635,0
2006-05-05,10.8,10.85,9.75,9.9,42312,0
2006-05-08,10.05,10.4,9.95,10,27458,0
2006-05-09,10.4,10.4,9.75,10,8547,0
2006-05-10,9.95,10.25,9.75,9.75,15330,0
2006-05-11,9.8,10.1,9.75,9.75,4227,0
2006-05-12,9.75,10,9.75,9.75,17938,0
2006-05-15,10,10,8.05,8.35,38174,0
2006-05-16,8,8.95,7.95,7.95,38663,0
2006-05-17,9.35,9.5,8,8.55,25387,0
2006-05-18,8.95,9.25,8.1,8.4,26648,0
2006-05-19,8.75,8.75,8,8,10615,0
2006-05-22,8,8.4,7.95,8.25,11090,0
2006-05-23,8.4,8.55,7.9,8.3,14750,0
2006-05-24,8.15,8.45,8.15,8.25,5644,0
2006-05-25,8.3,8.35,8.2,8.25,3360,0
2006-05-26,8.3,8.4,8.15,8.15,5151,0
2006-05-30,8.65,8.75,8.2,8.3,6719,0
2006-05-31,8.3,8.9,8.25,8.25,5400,0
2006-06-01,8.3,8.45,8.25,8.25,2293,0
2006-06-02,8.35,8.5,8.35,8.35,3660,0
2006-06-05,8.45,8.5,8.4,8.45,693,0
2006-06-06,8.05,8.7,8.05,8.6,14065,0
2006-06-07,8.65,8.65,8.45,8.45,4475,0
2006-06-08,8.5,8.6,8.05,8.45,12860,0
2006-06-09,8.45,8.65,7.25,8.05,31338,0
2006-06-12,8.15,8.15,6.85,7.25,17163,0
2006-06-13,7.2,7.9,6.55,7.9,36119,0
2006-06-14,7.95,8,7.75,7.8,8059,0
2006-06-15,7.65,7.65,7.25,7.45,5023,0
2006-06-16,7.65,8,7.5,7.5,7305,0
2006-06-19,7.6,7.75,7.5,7.75,2540,0
2006-06-20,7.75,8.5,7.75,8.45,10698,0
2006-06-21,8.05,8.15,7.8,7.85,5640,0
2006-06-22,7.85,8.15,7.75,7.9,9808,0
2006-06-23,7.85,7.85,7.65,7.7,20377,0
2006-06-26,7.65,7.65,7.65,7.65,3560,0
2006-06-27,7.7,7.8,7.35,7.35,12481,0
2006-06-28,8.55,8.55,7.7,7.75,4472,0
2006-06-29,7.75,7.85,7.75,7.8,812,0
2006-06-30,8.2,8.35,7.9,7.9,18535,0
2006-07-03,8.05,8.15,8,8.1,2216,0
2006-07-05,8,8,7.8,7.8,2790,0
2006-07-06,7.8,8.15,7.65,8.05,25080,0
2006-07-07,7.9,7.9,7.75,7.75,9050,0
2006-07-10,7.85,7.85,7.7,7.7,7160,0
2006-07-11,7.7,7.75,7.45,7.5,10973,0
2006-07-12,7.5,7.6,7.3,7.45,6836,0
2006-07-13,8.2,8.75,7.55,8.55,51602,0
2006-07-14,8.5,8.6,7.35,8.4,20704,0
2006-07-17,8.1,8.55,8.1,8.55,8140,0
2006-07-18,8.5,8.6,8.25,8.3,8619,0
2006-07-19,8.4,8.55,8.25,8.35,11427,0
2006-07-20,8.3,8.5,8.3,8.5,220,0
2006-07-21,8.1,8.65,8,8.5,9522,0
2006-07-24,8.95,9,8.25,8.5,11345,0
2006-07-25,8.4,8.85,8.25,8.25,5244,0
2006-07-26,8.25,8.5,8,8.1,9978,0
2006-07-27,8,8.15,7.6,8.1,18119,0
2006-07-28,9.15,9.15,8.25,8.75,11600,0
2006-07-31,8.05,8.65,8,8.1,10612,0
2006-08-01,8.35,8.5,7.85,7.95,11616,0
2006-08-02,8.15,8.3,7.85,8.15,12440,0
2006-08-03,8,8.3,7.9,7.9,9270,0
2006-08-04,7.9,7.9,7.7,7.7,10922,0
2006-08-07,7.65,8.75,7.65,8.75,13847,0
2006-08-08,8.6,8.7,7.7,7.85,9490,0
2006-08-09,7.85,8,7.75,7.75,5416,0
2006-08-10,7.75,8.1,7.55,7.55,6790,0
2006-08-11,7.65,8.45,7.4,7.4,19215,0
2006-08-14,7.6,7.6,7.5,7.5,3420,0
2006-08-15,7.5,7.7,6.4,7.5,19620,0
2006-08-16,7.4,7.45,6.75,7.3,10241,0
2006-08-17,7.35,7.35,6.9,6.9,15708,0
2006-08-18,7.05,7.2,6.7,6.75,18910,0
2006-08-21,6.7,6.9,6.7,6.7,18240,0
2006-08-22,6.65,7.1,6.65,7,3111,0
2006-08-23,7,7.25,6.85,7.05,1060,0
2006-08-24,7.05,7.75,6.9,7.65,28500,0
2006-08-25,7.75,7.75,7.4,7.75,15554,0
2006-08-28,7.75,7.75,7.15,7.45,4907,0
2006-08-29,7.3,7.65,7,7.65,2200,0
2006-08-30,7.45,7.7,7.35,7.45,2900,0
2006-08-31,7.3,7.35,7,7,12723,0
2006-09-01,7.15,7.25,7,7.25,9007,0
2006-09-05,7.35,7.45,7.2,7.45,7065,0
2006-09-06,7.45,7.5,7.2,7.2,8742,0
2006-09-07,7.05,7.2,7,7.05,2913,0
2006-09-08,7.3,9,7.3,9,104675,0
2006-09-11,8.85,9.55,7.6,8.5,63826,0
2006-09-12,8.5,8.7,8,8,18518,0
2006-09-13,8,8.7,8,8.5,8805,0
2006-09-14,8.45,8.6,8.4,8.5,2213,0
2006-09-15,8.45,8.75,8.4,8.75,5647,0
2006-09-18,8.7,9.1,8.55,9,10621,0
2006-09-19,9.05,9.65,9,9.45,18356,0
2006-09-20,9.5,9.95,9.25,9.6,22971,0
2006-09-21,9.6,9.7,9.15,9.25,10045,0
2006-09-22,9.15,9.85,9.15,9.65,14682,0
2006-09-25,9.75,10.6,9.75,10.3,34235,0
2006-09-26,10.6,10.6,9.5,9.75,32584,0
2006-09-27,9.3,9.75,9.05,9.25,14399,0
2006-09-28,9.25,9.7,9.25,9.7,7828,0
2006-09-29,9.4,10.1,9.35,10,9727,0
2006-10-02,10.1,10.35,10,10.15,13411,0
2006-10-03,10,11,10,10.75,27776,0
2006-10-04,10.5,10.75,10.25,10.65,14125,0
2006-10-05,10.55,10.65,10,10.5,10829,0
2006-10-06,10.6,10.7,10.25,10.7,12067,0
2006-10-09,10.55,10.9,10.05,10.6,19783,0
2006-10-10,10.65,10.9,10.65,10.75,3972,0
2006-10-11,10.6,10.6,10.05,10.05,12098,0
2006-10-12,10.25,10.5,10,10,7840,0
2006-10-13,10.1,10.25,10,10.1,15738,0
2006-10-16,10,10.65,10,10.3,41020,0
2006-10-17,10.15,10.5,10.05,10.45,10800,0
2006-10-18,10.35,10.85,10.35,10.45,10824,0
2006-10-19,10.45,10.45,10.15,10.15,7887,0
2006-10-20,10.15,10.15,10,10.1,9464,0
2006-10-23,10.2,10.45,10.1,10.35,4160,0
2006-10-24,10.4,10.95,10.35,10.75,15437,0
2006-10-25,10.8,11.5,10.8,11.2,27185,0
2006-10-26,10.75,11.4,10.75,11,47503,0
2006-10-27,10.8,11.4,10.8,11.3,14571,0
2006-10-30,11.4,12.35,11.35,12,48691,0
2006-10-31,12,12.95,11.95,12.6,27079,0
2006-11-01,12.6,13.4,12,13.4,24528,0
2006-11-02,13.45,13.5,12.7,12.85,16632,0
2006-11-03,13.15,13.15,11.25,11.35,38683,0
2006-11-06,11.5,11.8,11.35,11.45,15156,0
2006-11-07,11.5,11.9,11.25,11.4,26865,0
2006-11-08,11.5,12,11.05,11.6,15712,0
2006-11-09,11.6,11.7,11.4,11.45,20772,0
2006-11-10,11.6,13.85,11.6,13.25,98318,0
2006-11-13,13.5,14.45,12.7,14,52411,0
2006-11-14,13.85,14.1,12.7,14.1,33898,0
2006-11-15,14.25,15.4,13.55,15.4,84402,0
2006-11-16,15.45,16.2,13.9,14.85,151548,0
2006-11-17,15,15.45,14.7,15.4,22232,0
2006-11-20,15.6,15.6,14.55,15,69927,0
2006-11-21,15,15.2,14.6,14.9,19812,0
2006-11-22,14.75,15,14.75,14.9,10733,0
2006-11-24,14.55,14.85,14.55,14.7,6946,0
2006-11-27,15.05,15.75,14.85,15.05,26636,0
2006-11-28,15.35,15.35,14.6,15.15,34755,0
2006-11-29,15.2,15.3,14.7,15.3,31235,0
2006-11-30,15.25,15.45,15.25,15.35,19178,0
2006-12-01,15.15,15.45,15.15,15.4,24891,0
2006-12-04,15.55,16.25,15.45,16.25,36699,0
2006-12-05,16.25,16.9,16.2,16.75,48239,0
2006-12-06,16.9,16.9,16.25,16.55,32775,0
2006-12-07,16.45,16.45,15.8,16.3,24067,0
2006-12-08,15.95,15.95,15.7,15.9,14148,0
2006-12-11,16.3,16.4,15.25,15.6,26471,0
2006-12-12,15.5,15.5,14.8,15.05,27330,0
2006-12-13,15,15.35,15,15,15334,0
2006-12-14,15.05,15.05,14.8,14.8,22707,0
2006-12-15,15.2,16.15,14.8,15.3,24230,0
2006-12-18,15.5,15.9,14.9,15.75,24929,0
2006-12-19,15.6,15.65,14.9,15.5,11997,0
2006-12-20,15.65,15.65,14.95,15,17051,0
2006-12-21,14.9,15.75,14.9,15.4,17328,0
2006-12-22,15.4,15.4,15,15.1,4849,0
2006-12-26,15.45,15.5,14.9,15.05,14650,0
2006-12-27,15.05,15.2,14.8,14.95,16083,0
2006-12-28,15,15.1,14.9,14.9,6115,0
2006-12-29,14.95,15,14,14.75,27701,0
2007-01-03,14.6,14.95,14.4,14.95,18428,0
2007-01-04,14.95,15,14.65,15,9353,0
2007-01-05,15,15,14.5,15,11370,0
2007-01-08,15,15.15,14.25,14.9,23150,0
2007-01-09,15.2,15.6,15,15.3,18029,0
2007-01-10,15.25,15.25,14.9,15.05,19115,0
2007-01-11,15,17.05,15,16.7,58255,0
2007-01-12,16.7,18.9,16.7,18.75,204838,0
2007-01-16,18.85,20.25,18,20.2,127907,0
2007-01-17,20,20.2,19,19.9,69965,0
2007-01-18,19.9,20,19,19.5,40268,0
2007-01-19,19.7,20.3,19.4,20.3,87999,0
2007-01-22,20.45,22.45,20.3,22.4,134416,0
2007-01-23,22.45,22.6,21.25,21.7,81146,0
2007-01-24,21.6,22.15,21.5,21.8,41145,0
2007-01-25,22.15,22.15,21.05,21.4,34561,0
2007-01-26,21.25,21.75,20.35,21.75,66053,0
2007-01-29,21.75,23.95,21.05,23.55,157757,0
2007-01-30,23.85,24.95,22.5,24.4,151558,0
2007-01-31,24.45,24.45,23.7,24,56203,0
2007-02-01,24,24.2,23.2,24.05,43466,0
2007-02-02,24.2,25.3,23.7,24.75,85112,0
2007-02-05,25,25.25,23.15,24.1,55097,0
2007-02-06,23.95,24.25,18.15,21,228178,0
2007-02-07,20.2,21.4,20.2,20.9,44669,0
2007-02-08,21.45,22.45,20.5,22,48401,0
2007-02-09,21.85,22.1,21.25,21.6,34884,0
2007-02-12,21.25,21.45,20.3,20.75,38322,0
2007-02-13,20.75,21,19.8,20.2,59018,0
2007-02-14,20.15,21.35,19.65,21.2,63565,0
2007-02-15,21.05,21.75,20.55,20.95,65121,0
2007-02-16,21,21.5,20.6,21,21390,0
2007-02-20,20.85,21,20.5,20.55,13647,0
2007-02-21,20.7,22.4,20.25,21.8,42657,0
2007-02-22,21.8,21.8,21.25,21.3,11442,0
2007-02-23,21.15,21.35,20.75,21,12295,0
2007-02-26,20.95,21,20.5,20.65,26311,0
2007-02-27,20.5,20.65,19.75,20.2,33026,0
2007-02-28,20.15,20.65,19.75,19.9,11858,0
2007-03-01,20,20.75,19.8,20.25,16716,0
2007-03-02,20.75,20.75,18.5,19.45,36281,0
2007-03-05,18.8,19.95,18.65,19.3,29087,0
2007-03-06,19.2,19.5,17.9,19.5,69774,0
2007-03-07,19.5,21.3,19.45,20.95,92789,0
2007-03-08,21.15,21.15,20.05,20.05,26567,0
2007-03-09,20.1,20.35,19.55,20.25,32944,0
2007-03-12,20.1,20.15,19.5,19.8,34332,0
2007-03-13,19.95,20.5,19.85,20.35,52866,0
2007-03-14,20,20.5,20,20.15,15457,0
2007-03-15,20.1,21.25,20.1,21.1,49068,0
2007-03-16,21.25,21.25,20.6,21,9144,0
2007-03-19,21.15,21.4,20.75,20.75,11255,0
2007-03-20,20.6,20.95,20.25,20.6,18162,0
2007-03-21,20.8,20.85,20.25,20.25,17571,0
2007-03-22,20.4,20.55,20.25,20.25,7682,0
2007-03-23,20.25,20.45,19.8,20,24151,0
2007-03-26,20.05,20.2,19.55,20.05,21988,0
2007-03-27,20.05,20.2,19.9,19.95,49815,0
2007-03-28,19.9,19.95,19.55,19.85,11611,0
2007-03-29,19.7,19.8,18.95,19,24264,0
2007-03-30,19,19.2,18.75,19.15,16000,0
2007-04-02,19,19.15,16.45,18.1,70412,0
2007-04-03,18,19.15,17.55,18.4,53058,0
2007-04-04,18.25,18.7,17.65,18.1,44361,0
2007-04-05,14,17.75,13.75,17.3,608515,0
2007-04-09,16.95,17.85,16.45,16.5,76920,0
2007-04-10,16.6,17.15,15.9,16.05,118303,0
2007-04-11,16.05,16.5,14.9,15.9,76784,0
2007-04-12,15.9,16.35,15.75,16.35,46670,0
2007-04-13,16.2,17.45,16,17,60639,0
2007-04-16,16.95,18.7,16.95,18.7,29914,0
2007-04-17,18.6,18.7,17,18.5,25656,0
2007-04-18,18.35,18.35,17.3,17.85,14165,0
2007-04-19,17.8,17.9,17.3,17.75,6250,0
2007-04-20,18.1,18.1,16.85,17.5,14867,0
2007-04-23,17.15,17.65,16.7,16.75,21667,0
2007-04-24,16.9,17.6,16.45,16.75,40415,0
2007-04-25,16.85,16.85,15.35,15.5,78600,0
2007-04-26,16,16,15.2,15.35,27831,0
2007-04-27,15.45,15.95,15.3,15.5,12535,0
2007-04-30,15,16.2,15,15.55,36297,0
2007-05-01,15.5,16.45,15.5,16.2,16840,0
2007-05-02,16.05,17.05,15.75,16.45,19187,0
2007-05-03,16.45,16.85,16.45,16.5,7401,0
2007-05-04,16.85,16.85,16.3,16.7,11606,0
2007-05-07,17,17,15.8,16.4,24366,0
2007-05-08,16.25,16.75,15.65,15.65,16935,0
2007-05-09,15.65,16.15,15,15.4,44223,0
2007-05-10,15.4,15.4,14.1,14.45,78997,0
2007-05-11,14.3,14.5,13.45,13.7,104286,0
2007-05-14,13.7,13.9,12.7,12.7,78668,0
2007-05-15,13.15,13.25,12.35,12.65,130645,0
2007-05-16,12.5,13.35,12.5,13.2,27215,0
2007-05-17,13.25,14.95,13.05,14.8,60346,0
2007-05-18,14.8,14.95,14.05,14.7,23853,0
2007-05-21,14.85,14.85,14.45,14.6,16306,0
2007-05-22,14.75,14.75,14.3,14.5,8270,0
2007-05-23,14.65,15.15,14.55,14.9,24204,0
2007-05-24,15.05,15.05,14.65,14.8,33325,0
2007-05-25,14.8,15,14.7,14.85,16826,0
2007-05-29,15,15.8,14.75,15.1,36452,0
2007-05-30,15.1,15.4,15.1,15.4,23791,0
2007-05-31,15.4,16,15.4,15.95,11150,0
2007-06-01,16.1,17.2,16.1,17.1,46606,0
2007-06-04,17.25,17.45,17.1,17.2,21447,0
2007-06-05,17.35,17.35,17,17.2,9568,0
2007-06-06,17.15,17.15,16.65,16.75,6052,0
2007-06-07,17.3,17.3,16.05,16.2,21637,0
2007-06-08,16.35,16.5,16,16.5,9408,0
2007-06-11,16.6,17.45,16.55,16.85,22175,0
2007-06-12,17,18.2,16.4,16.85,35235,0
2007-06-13,17,17.45,17,17.35,12698,0
2007-06-14,17.45,17.45,17.15,17.25,11826,0
2007-06-15,17.4,17.4,16.65,16.8,7407,0
2007-06-18,16.95,17.25,16.75,17.2,8114,0
2007-06-19,17.35,17.35,16.85,17.05,5212,0
2007-06-20,16.95,16.95,16.55,16.75,4225,0
2007-06-21,16.95,17.5,16.75,17.5,7976,0
2007-06-22,17.6,18.7,17.2,18.7,23958,0
2007-06-25,18.75,20.15,17.95,19.55,70798,0
2007-06-26,19.5,20.35,18.65,20,49642,0
2007-06-27,20.3,20.6,19.75,20.2,25383,0
2007-06-28,20.75,20.85,20.45,20.6,31726,0
2007-06-29,20.55,21.2,20.4,20.7,29684,0
2007-07-02,21,21.05,20.1,20.4,15687,0
2007-07-03,20.5,20.5,20.25,20.4,13309,0
2007-07-05,20.25,20.55,20.15,20.2,11651,0
2007-07-06,20.3,20.4,20,20.2,8620,0
2007-07-09,20.2,20.35,18.85,19.2,22376,0
2007-07-10,18.85,20.15,18.85,19.7,11657,0
2007-07-11,19.8,20,19.25,19.5,8293,0
2007-07-12,18.85,19.65,18.05,18.2,16908,0
2007-07-13,18.05,18.25,17,18.1,13424,0
2007-07-16,18,19.1,18,18.45,9934,0
2007-07-17,18.65,18.8,18.25,18.6,12624,0
2007-07-18,18.6,19.5,18.4,19.45,14639,0
2007-07-19,19.6,19.75,19,19.55,18158,0
2007-07-20,19.55,19.75,19.05,19.5,13869,0
2007-07-23,19.45,19.75,18.25,18.6,14606,0
2007-07-24,19.75,19.75,18.1,19.15,27634,0
2007-07-25,19.45,19.45,18.15,18.35,13892,0
2007-07-26,18.15,18.4,18.05,18.3,11019,0
2007-07-27,18.05,18.5,18.05,18.25,6676,0
2007-07-30,18.25,19.1,18.25,18.55,10524,0
2007-07-31,18.3,18.75,18.3,18.5,5830,0
2007-08-01,18.3,18.8,17.95,18.05,12532,0
2007-08-02,18,18,17.7,17.8,8553,0
2007-08-03,17.8,17.95,16.5,16.5,15756,0
2007-08-06,16.75,17.1,16,16.35,18277,0
2007-08-07,16.1,16.5,15.55,15.95,20503,0
2007-08-08,15.85,16.75,15.85,16.65,29571,0
2007-08-09,16.75,18.35,16.25,16.55,22700,0
2007-08-10,16.25,16.35,15.75,15.75,18387,0
2007-08-13,16.1,16.1,15,15,24536,0
2007-08-14,15.05,15.35,14.25,14.3,30208,0
2007-08-15,14.3,16,14.1,15,8574,0
2007-08-16,14.7,15.4,12.95,13.5,36358,0
2007-08-17,13.95,15.5,13.3,14.65,24760,0
2007-08-20,14.85,15,14.05,14.5,11343,0
2007-08-21,14.3,15.05,14.3,14.65,7706,0
2007-08-22,14.7,14.8,13.7,14.1,24438,0
2007-08-23,14.15,14.15,13.55,13.6,13408,0
2007-08-24,13.65,13.75,13.6,13.7,7906,0
2007-08-27,13.85,14.45,13.6,13.8,8212,0
2007-08-28,13.85,14.35,13.5,13.5,8335,0
2007-08-29,13.45,14.2,13.3,13.95,19016,0
2007-08-30,13.85,13.95,13.45,13.7,3867,0
2007-08-31,13.75,14.05,13.65,14,15751,0
2007-09-04,13.85,14.5,13.85,13.95,9053,0
2007-09-05,14,14.7,14,14.4,20668,0
2007-09-06,14.55,14.75,14.05,14.2,9687,0
2007-09-07,14.1,14.3,14,14.2,5515,0
2007-09-10,14.35,14.6,14.1,14.6,13125,0
2007-09-11,14.7,15,14.25,14.5,21646,0
2007-09-12,14.35,16.25,14.25,16.25,44379,0
2007-09-13,16.5,16.5,15.75,16.25,28213,0
2007-09-14,16.05,16.05,15.35,15.8,10724,0
2007-09-17,16,16.05,15.15,15.3,12231,0
2007-09-18,15.2,15.65,14.95,15.6,27843,0
2007-09-19,15.8,16,15.35,15.95,13463,0
2007-09-20,15.85,16.5,15.8,16.5,38570,0
2007-09-21,16.55,17.3,16.15,17.05,29822,0
2007-09-24,17,17.25,16.35,16.4,9750,0
2007-09-25,16.5,16.5,15.05,15.6,30475,0
2007-09-26,15.85,15.95,14.75,15.1,35837,0
2007-09-27,15.3,15.3,14.75,15.05,6453,0
2007-09-28,15.05,15.25,14.8,15.1,8138,0
2007-10-01,14.95,16.65,14.95,16.5,35621,0
2007-10-02,16.35,16.6,14.75,16.4,13637,0
2007-10-03,16.25,16.25,15.3,15.6,10479,0
2007-10-04,15.6,16.15,15.45,16.15,9300,0
2007-10-05,16.15,16.75,15.7,16.45,13790,0
2007-10-08,16.3,16.5,15.6,15.95,8817,0
2007-10-09,15.8,16.2,15.8,16,6326,0
2007-10-10,15.95,16,15.6,15.7,2820,0
2007-10-11,15.9,15.9,15.3,15.5,3825,0
2007-10-12,15.4,15.7,15.15,15.25,23481,0
2007-10-15,15.1,15.6,15.1,15.55,25570,0
2007-10-16,15.65,15.75,15.35,15.5,29075,0
2007-10-17,15.55,15.85,15.35,15.5,25438,0
2007-10-18,15.5,15.5,12.8,14.05,66821,0
2007-10-19,13.9,15.15,13.9,15,32368,0
2007-10-22,15.1,15.25,13.8,14.55,9164,0
2007-10-23,14.45,15,14.3,14.9,6468,0
2007-10-24,15,15,14.25,14.5,16269,0
2007-10-25,14.7,14.95,14.6,14.85,5786,0
2007-10-26,14.95,15.15,14.6,14.6,8045,0
2007-10-29,14.25,14.75,13.15,14,39866,0
2007-10-30,13.85,14.1,13.3,13.55,23130,0
2007-10-31,13.75,16,13.35,15.45,38027,0
2007-11-01,15.55,15.55,14,14.1,18853,0
2007-11-02,14.15,15.55,13.9,14.85,100624,0
2007-11-05,14.45,14.45,13.5,13.5,10488,0
2007-11-06,13.5,13.8,13.25,13.35,11539,0
2007-11-07,13.15,13.4,12.9,13,21756,0
2007-11-08,12.95,12.95,11.35,11.5,33666,0
2007-11-09,11.7,11.75,11.25,11.5,37723,0
2007-11-12,11,11.35,10.55,10.8,60070,0
2007-11-13,10.8,11.6,10.65,10.85,16936,0
2007-11-14,11.2,11.2,10.75,11,22435,0
2007-11-15,10.9,11.2,10.15,10.25,18653,0
2007-11-16,10.45,10.45,9.95,10,22697,0
2007-11-19,9.75,9.85,8.25,9.15,37535,0
2007-11-20,9.3,10,9.05,9.2,22587,0
2007-11-21,9.4,10.85,9.4,10,25667,0
2007-11-23,10.5,11.2,10.5,11.1,15773,0
2007-11-26,11.3,11.95,10.5,10.95,31111,0
2007-11-27,11.3,11.65,10.65,10.65,15768,0
2007-11-28,11,12,10.85,11.8,17072,0
2007-11-29,11.7,12,11.25,11.4,11039,0
2007-11-30,11.6,11.65,11,11,12224,0
2007-12-03,11,11.45,10.8,10.95,10549,0
2007-12-04,10.85,11.45,10.75,11.05,10823,0
2007-12-05,11,11.25,10.55,11,7642,0
2007-12-06,10.9,11,10,10,22864,0
2007-12-07,10.05,10.5,10.05,10.3,6215,0
2007-12-10,11,11,10.3,10.5,7919,0
2007-12-11,10.5,10.75,10.25,10.25,15210,0
2007-12-12,10.25,11.4,10.25,11,13574,0
2007-12-13,10.9,10.9,10.3,10.3,14370,0
2007-12-14,10.6,11,10,10.85,20780,0
2007-12-17,10.75,10.75,10.35,10.35,6183,0
2007-12-18,10.65,11,10.35,10.5,8178,0
2007-12-19,10.6,10.75,10.05,10.3,20303,0
2007-12-20,10.35,10.4,10.05,10.05,17910,0
2007-12-21,10.1,10.75,9.9,10.75,48230,0
2007-12-24,10.25,11.2,10.05,11.2,11965,0
2007-12-26,11,11.1,10.5,10.7,13874,0
2007-12-27,10.8,10.8,10.2,10.35,20787,0
2007-12-28,10.5,10.65,9.85,10.3,37376,0
2007-12-31,10.2,10.4,10.05,10.1,13886,0
2008-01-02,10.25,10.7,10.2,10.7,12960,0
2008-01-03,10.55,11,10.55,10.75,14489,0
2008-01-04,10.6,10.75,10.4,10.65,10521,0
2008-01-07,10.8,10.85,10.15,10.75,10334,0
2008-01-08,10.65,11,10.2,10.2,4084,0
2008-01-09,10.1,10.15,8.1,9.8,25075,0
2008-01-10,8.55,10,8.5,9.6,17235,0
2008-01-11,9.6,9.95,8.9,9.1,7249,0
2008-01-14,9.35,10,9.35,9.7,6820,0
2008-01-15,9.7,10.5,9.6,9.95,13886,0
2008-01-16,9.75,10.9,9.75,10.8,11322,0
2008-01-17,10.75,10.85,10.5,10.75,6140,0
2008-01-18,10.6,10.75,10.35,10.7,11102,0
2008-01-22,10.5,10.65,9.75,10,11640,0
2008-01-23,9.85,9.85,9.25,9.6,8623,0
2008-01-24,9.75,10.4,9.65,10.1,25107,0
2008-01-25,10.35,10.35,9.2,10,4288,0
2008-01-28,10.25,10.75,10.2,10.2,11740,0
2008-01-29,10.2,10.85,10.2,10.7,5686,0
2008-01-30,10.8,11.9,10.8,11.65,36111,0
2008-01-31,11.65,11.95,11.2,11.6,12011,0
2008-02-01,11.55,12,11.55,12,20391,0
2008-02-04,12.1,12.4,11.8,12,9255,0
2008-02-05,12,12.05,11.15,11.2,6315,0
2008-02-06,11.35,11.5,10.75,11.25,9301,0
2008-02-07,10.8,11.4,10.75,11.35,4920,0
2008-02-08,11.2,11.7,10.85,11.25,2994,0
2008-02-11,11.25,12,11.1,11.85,10927,0
2008-02-12,11.75,12.45,11.35,11.75,13764,0
2008-02-13,11.8,12.4,11.6,12.4,6872,0
2008-02-14,12.5,13.9,12.5,13.5,33320,0
2008-02-15,13.7,13.9,12.5,12.65,10642,0
2008-02-19,12.85,13.6,12.65,13.25,10802,0
2008-02-20,12.95,13.6,12.75,13.2,7407,0
2008-02-21,12.9,13.4,12.65,12.9,16543,0
2008-02-22,12.95,12.95,12.65,12.75,9379,0
2008-02-25,12.65,13.5,12.6,13.05,7390,0
2008-02-26,13,13.45,12.4,12.5,30130,0
2008-02-27,12.75,13,12.4,12.55,6605,0
2008-02-28,12.7,12.85,12.5,12.75,32318,0
2008-02-29,12.8,12.9,12.5,12.5,7250,0
2008-03-03,12.75,12.95,10.85,11,29342,0
2008-03-04,11,11.4,10.6,11.3,8301,0
2008-03-05,11.5,12.7,11.4,12.65,13707,0
2008-03-06,13,13.45,12.15,12.25,59049,0
2008-03-07,12.5,13.45,12.5,12.95,22687,0
2008-03-10,12.8,13.2,12.65,12.8,10852,0
2008-03-11,12.85,13.5,12.3,12.3,19403,0
2008-03-12,12.4,13.25,12.4,13.1,30030,0
2008-03-13,12.55,12.95,12.5,12.75,11630,0
2008-03-14,13,13.05,12.25,12.25,9814,0
2008-03-17,12.2,12.2,10.55,11.05,18060,0
2008-03-18,11.35,12,11.2,12,11498,0
2008-03-19,11.85,12.25,11.85,12,9584,0
2008-03-20,11.8,11.8,11.25,11.5,6633,0
2008-03-24,11.7,12.45,11.3,11.6,17218,0
2008-03-25,11.75,12.45,11.7,12.4,8386,0
2008-03-26,12.4,12.5,12,12,3775,0
2008-03-27,12.35,12.35,11.75,11.75,11460,0
2008-03-28,12.1,12.35,11.65,12.1,8860,0
2008-03-31,12.3,12.3,12.05,12.3,2443,0
2008-04-01,12.3,12.35,12,12.25,13578,0
2008-04-02,12.05,12.3,12,12.05,9726,0
2008-04-03,12.1,13,12,12.8,12037,0
2008-04-04,12.85,14.85,12.75,14.15,86508,0
2008-04-07,14.7,14.9,13.95,14.15,36357,0
2008-04-08,14.3,14.75,14.05,14.15,10221,0
2008-04-09,14.35,14.75,13.75,14.75,12804,0
2008-04-10,14.75,14.9,14.25,14.9,24516,0
2008-04-11,14.75,14.9,14.7,14.85,8586,0
2008-04-14,14.85,14.9,14.5,14.75,11551,0
2008-04-15,14.65,14.8,13.9,14,16990,0
2008-04-16,14,14,13.05,13.6,20048,0
2008-04-17,13.6,14,13.3,13.8,13127,0
2008-04-18,13.95,14.05,13.05,13.25,17662,0
2008-04-21,13.35,13.75,13.2,13.65,5823,0
2008-04-22,13.7,14.35,13.7,14.3,7765,0
2008-04-23,14.5,14.5,13.4,14.5,10574,0
2008-04-24,14.35,15.3,14.1,14.65,25695,0
2008-04-25,14.8,16,14.8,15.9,29348,0
2008-04-28,16.15,16.4,15.45,15.45,24029,0
2008-04-29,15.25,16,15,15.25,13773,0
2008-04-30,15.1,15.95,15,15.9,14473,0
2008-05-01,15.9,16.15,15.6,15.9,24370,0
2008-05-02,16.05,16.75,15.95,16.2,17308,0
2008-05-05,16,16.6,16,16.6,33580,0
2008-05-06,16.35,16.7,16.15,16.7,21320,0
2008-05-07,16.7,16.7,16.05,16.1,93426,0
2008-05-08,16.25,16.65,15.75,16.65,17908,0
2008-05-09,16.75,17.3,16.45,17.2,25698,0
2008-05-12,17.05,17.65,17.05,17.35,28710,0
2008-05-13,17.5,17.55,17.3,17.5,24371,0
2008-05-14,17.65,18.6,17.4,18.25,35959,0
2008-05-15,18.4,18.6,18.25,18.5,13575,0
2008-05-16,18.65,18.75,18.6,18.75,21177,0
2008-05-19,18.9,19.25,18.6,18.75,38864,0
2008-05-20,18.9,18.95,18.6,18.9,15624,0
2008-05-21,18.9,19,18.7,18.95,19201,0
2008-05-22,18.1,19,17.85,18.2,32458,0
2008-05-23,18.05,18.15,17.3,18,18682,0
2008-05-27,18.15,18.4,18.1,18.4,6294,0
2008-05-28,18.3,18.55,18.15,18.5,6323,0
2008-05-29,18.6,18.6,18.3,18.45,8241,0
2008-05-30,18.3,18.55,18.05,18.4,7871,0
2008-06-02,18.25,18.35,18,18.25,21502,0
2008-06-03,18.15,18.3,17.95,18.25,8525,0
2008-06-04,18.05,18.25,17.85,18.25,6957,0
2008-06-05,18.4,18.4,17.9,18.35,9051,0
2008-06-06,18.05,18.35,17.8,18.25,33350,0
2008-06-09,18.15,18.2,17.5,17.65,5209,0
2008-06-10,17.5,17.9,17.15,17.5,9147,0
2008-06-11,17.35,17.85,16,16.2,25280,0
2008-06-12,16.25,16.7,16.05,16.3,28555,0
2008-06-13,16.25,16.3,15.7,16.05,6254,0
2008-06-16,15.8,16.25,15.8,16.1,5335,0
2008-06-17,16,16.25,15.9,16.05,6895,0
2008-06-18,16.1,16.25,14.8,15.05,27616,0
2008-06-19,15.05,15.1,14.35,14.65,9964,0
2008-06-20,14.5,14.95,14.25,14.45,10254,0
2008-06-23,15.55,15.95,14.7,15,22246,0
2008-06-24,16.15,16.15,14.5,14.6,12163,0
2008-06-25,14.6,15.15,14.5,15.05,10334,0
2008-06-26,15.05,15.05,14.5,14.55,8341,0
2008-06-27,14.5,14.95,14.5,14.95,3015,0
2008-06-30,14.95,15,14.75,14.75,5346,0
2008-07-01,14.75,14.9,14.6,14.75,4856,0
2008-07-02,14.6,14.85,14.25,14.5,17721,0
2008-07-03,14.85,15.25,14.65,14.65,4744,0
2008-07-07,14.5,15.15,14,14.05,8932,0
2008-07-08,14.05,14.25,12.55,13.95,22975,0
2008-07-09,13.95,14.4,13.8,13.8,6980,0
2008-07-10,13.75,14.5,13.5,14.15,10419,0
2008-07-11,14.35,14.35,13.3,13.55,8600,0
2008-07-14,13.95,14,13.2,13.55,8441,0
2008-07-15,13.3,13.35,12.6,13.1,17398,0
2008-07-16,13,13.55,12.95,13.35,3790,0
2008-07-17,14.25,14.7,13.65,13.65,4940,0
2008-07-18,13.85,14.6,13.85,14.2,3280,0
2008-07-21,14.25,14.7,14.25,14.5,8804,0
2008-07-22,14,14.7,14,14.5,7947,0
2008-07-23,14.7,14.75,13.95,14.25,7319,0
2008-07-24,14.3,14.9,14,14.2,7360,0
2008-07-25,14.1,14.35,13.25,14.05,38810,0
2008-07-28,14.05,14.4,14,14.3,12277,0
2008-07-29,14.3,14.45,14,14.3,10610,0
2008-07-30,14.35,15.2,14.35,15,25919,0
2008-07-31,15.95,15.95,15,15.65,42007,0
2008-08-01,15.85,17.45,15.8,17.25,27750,0
2008-08-04,17.65,17.7,17.15,17.5,17757,0
2008-08-05,17.05,17.05,15.75,16.3,24848,0
2008-08-06,16.25,16.3,15.85,16.1,15401,0
2008-08-07,16,16.75,16,16.75,14611,0
2008-08-08,16.5,16.75,15.85,16.15,16738,0
2008-08-11,16.3,16.5,16.05,16.2,15970,0
2008-08-12,16.2,18.6,16.2,18.2,121980,0
2008-08-13,17.9,18.95,17.9,18.55,66948,0
2008-08-14,18.15,19.2,18.15,18.95,45259,0
2008-08-15,18.95,20.2,18.95,19.8,68831,0
2008-08-18,19.85,20.5,19.85,20.45,60811,0
2008-08-19,20.2,20.5,19.9,20.05,44484,0
2008-08-20,20.25,20.35,19.9,20.1,49748,0
2008-08-21,20.45,20.45,19.75,20,31099,0
2008-08-22,19.95,21.4,19.95,20.45,92646,0
2008-08-25,20.75,21.35,20.75,21.2,57249,0
2008-08-26,21.2,22.5,21,22,87570,0
2008-08-27,21.65,21.95,21.25,21.75,25370,0
2008-08-28,21.75,22.25,21,22.25,63077,0
2008-08-29,22.05,22.25,21.15,21.4,40726,0
2008-09-02,21.6,22.5,21.6,21.8,53985,0
2008-09-03,22.1,22.75,21.5,22.45,52219,0
2008-09-04,22.25,22.75,20.95,21.1,51317,0
2008-09-05,20.9,22.35,20.75,22.3,41812,0
2008-09-08,22.1,23,21.35,21.9,45847,0
2008-09-09,21.9,21.9,21,21.25,37137,0
2008-09-10,21.2,21.8,20.9,21.65,36528,0
2008-09-11,21.05,21.85,21.05,21.65,88031,0
2008-09-12,21.5,22.35,21.5,21.85,21407,0
2008-09-15,20.3,21.45,19.75,20.5,44480,0
2008-09-16,20.65,20.65,19.6,20.2,27255,0
2008-09-17,19.95,20.05,18.25,18.75,60039,0
2008-09-18,18.9,19,13.85,14.45,179048,0
2008-09-19,15.65,16.8,15.4,15.65,45339,0
2008-09-22,16,16.9,16,16.7,42207,0
2008-09-23,16.75,16.75,15.75,16.25,26452,0
2008-09-24,16.55,16.55,15,15,33527,0
2008-09-25,15,16.3,15,16.25,20976,0
2008-09-26,15.8,16.25,15.5,16.25,10273,0
2008-09-29,16.25,17.5,14,14.35,32991,0
2008-09-30,14.9,16.45,14.9,15.95,23569,0
2008-10-01,15.75,15.85,15.2,15.25,23894,0
2008-10-02,15.45,15.45,14.55,14.75,37642,0
2008-10-03,15.25,15.25,14.45,14.45,37443,0
2008-10-06,14.4,14.65,13.55,13.85,54946,0
2008-10-07,13.75,14.85,12.35,12.35,62096,0
2008-10-08,12.6,13.55,12.2,12.65,45208,0
2008-10-09,13.2,14.3,12.6,12.75,86044,0
2008-10-10,13,13.25,11.45,12.45,32905,0
2008-10-13,12.15,14.05,12.15,13.75,9063,0
2008-10-14,14.05,14.25,13.6,13.85,8787,0
2008-10-15,13.7,14.15,13,13.3,5168,0
2008-10-16,13,13.6,12.55,13.2,21028,0
2008-10-17,13.25,13.8,13.25,13.65,19456,0
2008-10-20,13.5,15,13.5,13.9,24324,0
2008-10-21,14.1,14.15,13.6,13.6,15559,0
2008-10-22,13.65,13.65,12.8,12.85,12648,0
2008-10-23,12.7,13.7,11.6,11.9,21097,0
2008-10-24,11.75,14,9,11.25,35043,0
2008-10-27,10.3,11.6,10,10.8,25418,0
2008-10-28,11.3,11.8,10.7,11.15,10778,0
2008-10-29,11.55,14.45,11.25,13.6,33424,0
2008-10-30,14.85,14.85,12.4,12.5,35330,0
2008-10-31,12.7,12.75,11.85,12.7,22285,0
2008-11-03,12.5,12.65,12.25,12.45,15833,0
2008-11-04,12.5,13,12.1,12.1,16731,0
2008-11-05,12,12,11.35,11.4,12245,0
2008-11-06,11.45,11.55,11,11,6865,0
2008-11-07,11.45,11.5,10.9,11.3,10071,0
2008-11-10,11.7,11.7,11.05,11.25,24822,0
2008-11-11,11.25,11.3,10.25,10.65,13367,0
2008-11-12,10.7,10.9,10.25,10.35,7297,0
2008-11-13,10.1,10.4,9.55,9.65,27588,0
2008-11-14,9.6,9.7,9.05,9.4,34412,0
2008-11-17,9.6,9.6,8.8,8.8,24403,0
2008-11-18,9,9,7.5,7.9,36574,0
2008-11-19,7.6,7.8,6.55,6.9,25966,0
2008-11-20,6.65,6.65,6,6.05,43142,0
2008-11-21,6.4,6.55,4.5,6.1,72526,0
2008-11-24,5.95,6.35,5.85,6.2,17929,0
2008-11-25,6.45,7.25,6.25,7.05,55809,0
2008-11-26,6.95,7.35,6.9,7.2,22453,0
2008-11-28,7.35,7.35,7.15,7.3,799,0
2008-12-01,7.3,7.6,7.15,7.25,15306,0
2008-12-02,7.7,7.75,7,7.15,15752,0
2008-12-03,7,7.25,6.9,7.1,8237,0
2008-12-04,7,7.05,6.6,6.75,10581,0
2008-12-05,6.95,7.1,6.5,6.65,15684,0
2008-12-08,7.05,7.3,6.65,6.8,19334,0
2008-12-09,7.4,7.4,6.75,6.85,91867,0
2008-12-10,7,7.25,6.75,6.9,41695,0
2008-12-11,6.9,7,6.75,6.85,16727,0
2008-12-12,6.85,6.9,6.55,6.65,9003,0
2008-12-15,6.65,6.85,6.6,6.8,11847,0
2008-12-16,6.9,6.9,6.5,6.85,19219,0
2008-12-17,7,7,6.5,6.65,7755,0
2008-12-18,6.45,6.65,6.4,6.4,36299,0
2008-12-19,6.45,6.6,6,6.05,15791,0
2008-12-22,6.2,6.3,5.5,5.5,33922,0
2008-12-23,5.75,6.05,5.4,5.7,13620,0
2008-12-24,5.6,5.95,5.25,5.7,21012,0
2008-12-26,5.95,6.05,5.6,6,8250,0
2008-12-29,5.85,5.9,5.25,5.3,27768,0
2008-12-30,5.2,5.9,5.1,5.75,30231,0
2008-12-31,5.75,5.75,5.45,5.65,173086,0
2009-01-02,5.85,5.95,5.25,5.55,20649,0
2009-01-05,5.75,6.5,5.75,6.2,84263,0
2009-01-06,6.5,7.2,6.5,6.75,70374,0
2009-01-07,6.9,7.25,6.75,7.25,43728,0
2009-01-08,7.1,7.1,6.95,7.05,17581,0
2009-01-09,6.95,6.95,6.65,6.8,10504,0
2009-01-12,6.5,6.6,6.15,6.15,22703,0
2009-01-13,6.15,6.55,6.1,6.55,20109,0
2009-01-14,6.55,7.65,6.5,6.7,20489,0
2009-01-15,6.45,6.8,6.3,6.45,10385,0
2009-01-16,6.8,6.85,6.75,6.85,33458,0
2009-01-20,7,7.2,6.65,6.95,14629,0
2009-01-21,6.85,6.9,6.5,6.75,12280,0
2009-01-22,6.5,6.85,6.35,6.45,4074,0
2009-01-23,6.55,6.6,6.1,6.3,16972,0
2009-01-26,6.3,6.45,6.25,6.3,37715,0
2009-01-27,6.25,6.4,6,6.2,10026,0
2009-01-28,6.3,6.3,6.15,6.15,66899,0
2009-01-29,6.25,6.25,6,6.1,7952,0
2009-01-30,6.1,6.15,6.05,6.1,65902,0
2009-02-02,6.2,6.75,6.1,6.5,19312,0
2009-02-03,6.25,6.25,6,6,14275,0
2009-02-04,6.1,6.2,5.5,5.65,13371,0
2009-02-05,6,6,5.5,5.5,11144,0
2009-02-06,5.55,6,5.55,5.7,6881,0
2009-02-09,5.85,6,5.85,6,10178,0
2009-02-10,5.9,6.05,5.8,5.95,8470,0
2009-02-11,6,6.5,5.95,6.5,16976,0
2009-02-12,6.6,6.6,6,6.45,4416,0
2009-02-13,6.25,6.35,5.8,6,11526,0
2009-02-17,6.1,6.1,5.55,5.55,7283,0
2009-02-18,5.5,5.85,5.5,5.5,5150,0
2009-02-19,5.95,5.95,5.5,5.6,8155,0
2009-02-20,5.6,5.6,5.4,5.5,9819,0
2009-02-23,5.5,5.5,5,5,14323,0
2009-02-24,4.9,5,4.35,4.75,32777,0
2009-02-25,5,5.55,5,5.5,19726,0
2009-02-26,5.25,5.55,4.4,4.55,92681,0
2009-02-27,5,5.3,4.5,4.5,44085,0
2009-03-02,4.75,4.9,4.25,4.3,53942,0
2009-03-03,4.5,4.5,4.3,4.3,14635,0
2009-03-04,4.5,4.7,4.25,4.7,20710,0
2009-03-05,4.55,4.55,4.4,4.5,24930,0
2009-03-06,4.55,4.55,4.35,4.45,4465,0
2009-03-09,4.45,4.45,3.95,4.05,30304,0
2009-03-10,4.05,4.2,3.95,4.1,23736,0
2009-03-11,4.3,4.3,3.95,4.3,8575,0
2009-03-12,4.25,4.35,4.1,4.2,7513,0
2009-03-13,4.35,4.9,4.2,4.45,30137,0
2009-03-16,4.35,4.45,4.25,4.25,9279,0
2009-03-17,4.25,4.25,4.15,4.2,3972,0
2009-03-18,4.35,4.35,3.65,4.2,20165,0
2009-03-19,4.15,4.5,3.8,4.45,12273,0
2009-03-20,4.35,4.5,4.25,4.35,8857,0
2009-03-23,4.5,4.65,4.45,4.55,22896,0
2009-03-24,4.55,4.75,4.5,4.7,9902,0
2009-03-25,4.8,4.95,4.7,4.75,10807,0
2009-03-26,4.75,4.85,4.45,4.75,5881,0
2009-03-27,4.85,5.15,4.7,4.9,7911,0
2009-03-30,4.9,5.05,4.75,4.75,7632,0
2009-03-31,4.75,4.85,4.5,4.55,31999,0
2009-04-01,4.7,4.95,4.6,4.6,2786,0
2009-04-02,4.6,4.85,4.55,4.55,7443,0
2009-04-03,4.65,4.65,4.4,4.5,28462,0
2009-04-06,4.65,4.65,4.4,4.55,11333,0
2009-04-07,4.7,4.75,4.5,4.6,11797,0
2009-04-08,4.45,4.6,4.45,4.6,6020,0
2009-04-09,4.6,4.65,4.55,4.55,11456,0
2009-04-13,4.65,4.7,4.5,4.65,7945,0
2009-04-14,4.7,5.15,4.55,4.95,19243,0
2009-04-15,5,5,4.75,4.8,8553,0
2009-04-16,4.85,5.05,4.8,4.95,10651,0
2009-04-17,4.9,5,4.85,4.95,8224,0
2009-04-20,5.15,5.15,4.95,5.05,10906,0
2009-04-21,5.2,6.5,5.1,6.15,44593,0
2009-04-22,6.35,6.7,6.05,6.3,37625,0
2009-04-23,6.5,6.5,5.5,6.35,23203,0
2009-04-24,6.1,6.2,5.5,5.5,19249,0
2009-04-27,5.95,6.35,5.85,6.35,33223,0
2009-04-28,6.4,6.5,6.15,6.5,7265,0
2009-04-29,6.5,6.5,6.2,6.4,15016,0
2009-04-30,6.1,6.2,5.75,6.05,265837,0
2009-05-01,6.25,6.25,6,6.15,9465,0
2009-05-04,6.15,6.25,6,6.25,21813,0
2009-05-05,6.05,6.2,5.75,6.2,21422,0
2009-05-06,6.25,6.25,6,6.15,16700,0
2009-05-07,6,6.1,5.75,5.75,13812,0
2009-05-08,5.85,6.25,5.85,6.2,25482,0
2009-05-11,6.25,7.25,6.2,7.05,85693,0
2009-05-12,7.1,7.45,6.85,6.95,49501,0
2009-05-13,6.7,7.55,6.65,6.9,43983,0
2009-05-14,6.75,6.75,6.05,6.45,33189,0
2009-05-15,6.55,6.9,6.45,6.75,16943,0
2009-05-18,6.75,7.2,6.5,6.85,76027,0
2009-05-19,6.75,6.85,5.9,6.25,75968,0
2009-05-20,6.25,6.5,6,6,20391,0
2009-05-21,6,6.3,5.9,5.9,19794,0
2009-05-22,6.2,6.5,6.15,6.4,12333,0
2009-05-26,6.5,6.5,6.25,6.35,29442,0
2009-05-27,6.4,6.4,6.35,6.4,25091,0
2009-05-28,6.45,6.5,6.35,6.35,25844,0
2009-05-29,6.4,6.5,6.35,6.4,16332,0
2009-06-01,6.5,6.5,6.35,6.4,23840,0
2009-06-02,6.4,6.6,6.3,6.4,18740,0
2009-06-03,6.4,6.4,5.9,6.1,62955,0
2009-06-04,6.1,6.25,6.1,6.25,27443,0
2009-06-05,6.25,6.3,6.1,6.25,12550,0
2009-06-08,6.25,6.25,6.2,6.25,32036,0
2009-06-09,6.3,6.45,6.2,6.3,28437,0
2009-06-10,6.3,6.5,6.3,6.45,27091,0
2009-06-11,6.25,6.45,6.2,6.25,37502,0
2009-06-12,6.25,6.3,6.2,6.25,33302,0
2009-06-15,6.25,6.4,6.15,6.3,18355,0
2009-06-16,6.25,6.25,6.15,6.15,27250,0
2009-06-17,6.3,6.3,5.8,5.95,26842,0
2009-06-18,5.8,5.95,5.6,5.6,16331,0
2009-06-19,5.85,6.05,5.75,6.05,23875,0
2009-06-22,6.05,6.05,5.75,5.75,9506,0
2009-06-23,5.75,6,5.55,5.7,7575,0
2009-06-24,5.85,5.85,5.55,5.55,17017,0
2009-06-25,5.7,6.5,5.5,6.4,76811,0
2009-06-26,6.4,6.65,6.25,6.65,31116,0
2009-06-29,6.75,6.85,6.5,6.5,21996,0
2009-06-30,6.5,6.5,6.25,6.5,19912,0
2009-07-01,6.55,6.55,6.25,6.5,14553,0
2009-07-02,6.4,6.4,6.05,6.15,19991,0
2009-07-06,6,6.05,5.7,6.05,25661,0
2009-07-07,6.05,6.05,5.75,6,15450,0
2009-07-08,6.05,6.1,5.75,5.8,15313,0
2009-07-09,5.8,6,5.8,5.9,10180,0
2009-07-10,5.95,6,5.8,5.9,9039,0
2009-07-13,5.8,5.9,5.25,5.9,15311,0
2009-07-14,5.9,6.05,5.6,5.95,11022,0
2009-07-15,6,6.05,5.8,5.8,6532,0
2009-07-16,5.85,6.05,5.7,6,10518,0
2009-07-17,6.15,6.15,5.9,5.9,6144,0
2009-07-20,6.05,6.1,5.85,6.1,20117,0
2009-07-21,6.3,6.3,5.9,6.05,16107,0
2009-07-22,6.1,6.1,5.95,5.95,12102,0
2009-07-23,5.9,6.25,5.9,6.2,22262,0
2009-07-24,6.15,6.35,6,6.1,4243,0
2009-07-27,6,6.5,6,6.45,45992,0
2009-07-28,6.35,10.45,6.3,10.25,389028,0
2009-07-29,10.8,11.2,8.1,8.95,442050,0
2009-07-30,6.75,7.4,6.35,7.1,284528,0
2009-07-31,6.5,7.1,6.5,6.8,65736,0
2009-08-03,6.9,7.35,6.85,7.15,107102,0
2009-08-04,7.45,7.5,6.95,7.25,67282,0
2009-08-05,7.5,7.5,7.1,7.1,45074,0
2009-08-06,7,7.15,6.85,7.05,47553,0
2009-08-07,7.25,7.35,6.9,7.35,59458,0
2009-08-10,7.15,8.25,7.15,7.75,140041,0
2009-08-11,7.75,7.75,7.2,7.6,67394,0
2009-08-12,7.4,7.95,7.25,7.75,66249,0
2009-08-13,7.95,8.1,7.65,7.95,57438,0
2009-08-14,8.05,8.05,7.4,7.5,62860,0
2009-08-17,7.25,7.4,6.95,7.35,57043,0
2009-08-18,7.35,7.85,7.1,7.8,51551,0
2009-08-19,7.9,7.95,7.4,7.75,41239,0
2009-08-20,7.75,7.95,7.6,7.9,33735,0
2009-08-21,7.8,8.65,7.75,8.3,92577,0
2009-08-24,8.5,9.1,8.3,8.5,99594,0
2009-08-25,8.65,9.2,8.5,8.85,61281,0
2009-08-26,8.65,9.35,8.65,9.2,74045,0
2009-08-27,9.25,9.65,9.1,9.6,74242,0
2009-08-28,9.75,9.8,9.3,9.65,46500,0
2009-08-31,9.5,9.7,9.2,9.65,99226,0
2009-09-01,9.4,9.65,9.25,9.35,61223,0
2009-09-02,9.4,9.6,9.25,9.6,52678,0
2009-09-03,9.45,9.6,9.4,9.55,38558,0
2009-09-04,9.65,9.95,9.6,9.85,49002,0
2009-09-08,9.95,10.4,9.85,10.35,112738,0
2009-09-09,10.4,10.65,10,10.35,58793,0
2009-09-10,10.55,11.15,10.5,10.95,88034,0
2009-09-11,11,11.35,10.6,11.2,73175,0
2009-09-14,11.4,11.4,11,11.3,55080,0
2009-09-15,11.15,11.4,11,11.4,60651,0
2009-09-16,11.4,12,11.4,12,93259,0
2009-09-17,12,12.1,11.5,11.85,41204,0
2009-09-18,11.75,11.75,10.75,11.05,89621,0
2009-09-21,10.9,11.25,10.9,11,43538,0
2009-09-22,10.9,11.85,10.9,11.65,44926,0
2009-09-23,11.8,12.1,11.7,12,51699,0
2009-09-24,12.15,12.15,11.25,11.3,22430,0
2009-09-25,11.1,11.25,10.75,11.25,20333,0
2009-09-28,11.15,11.85,11,11.65,33844,0
2009-09-29,11.9,11.9,11.1,11.25,15970,0
2009-09-30,11.05,11.2,10.35,10.75,59498,0
2009-10-01,10.75,10.75,9.95,10.35,48993,0
2009-10-02,10.1,10.3,9.3,9.8,140835,0
2009-10-05,9.7,10.5,9.65,9.85,33674,0
2009-10-06,10.1,10.1,9.75,9.85,24592,0
2009-10-07,10.05,10.05,9.65,9.7,13219,0
2009-10-08,9.65,9.85,9.65,9.75,16119,0
2009-10-09,9.85,10,9.8,9.85,20422,0
2009-10-12,10.05,10.2,9.7,9.75,24000,0
2009-10-13,9.75,10.05,9.75,10,22655,0
2009-10-14,10,10.15,9.7,10,41427,0
2009-10-15,9.75,10.15,9.75,10,26587,0
2009-10-16,9.8,9.95,9.75,9.75,15584,0
2009-10-19,9.75,10,9.5,9.9,45790,0
2009-10-20,10,10.15,9.75,10.15,60209,0
2009-10-21,10.25,10.75,9.95,10.55,35767,0
2009-10-22,10.55,11,10.3,11,42857,0
2009-10-23,11.1,11.15,10.65,11.15,30780,0
2009-10-26,11.2,11.4,10.85,11.1,27628,0
2009-10-27,10.95,11.1,10.25,10.35,43114,0
2009-10-28,10.15,10.2,9.7,9.9,36452,0
2009-10-29,9.8,9.95,8.65,8.8,78924,0
2009-10-30,8.8,9.25,8.7,8.75,23699,0
2009-11-02,8.65,8.65,8,8.1,28133,0
2009-11-03,8.1,9.05,7.5,9.05,34164,0
2009-11-04,9.3,9.3,8.55,8.9,21925,0
2009-11-05,8.75,8.95,8.35,8.95,23525,0
2009-11-06,8.55,8.75,8.5,8.7,10034,0
2009-11-09,8.55,8.75,8.55,8.65,5744,0
2009-11-10,8.35,8.5,7.55,7.65,45392,0
2009-11-11,7.85,7.95,7.75,7.95,11407,0
2009-11-12,8.2,8.2,7.35,7.45,43335,0
2009-11-13,7.45,7.6,7.3,7.6,25749,0
2009-11-16,7.45,8.15,7.25,7.35,26031,0
2009-11-17,7.5,7.6,7.2,7.5,27025,0
2009-11-18,7.6,7.6,7.45,7.5,20260,0
2009-11-19,7.4,7.75,7.4,7.4,26657,0
2009-11-20,7.5,7.75,7.3,7.3,15611,0
2009-11-23,7.3,7.7,7.3,7.55,12948,0
2009-11-24,7.65,8.15,7.45,8.1,21642,0
2009-11-25,7.95,8.05,7.5,7.7,14593,0
2009-11-27,7.6,7.9,7.45,7.55,2440,0
2009-11-30,7.5,7.9,7.3,7.35,26685,0
2009-12-01,7.3,7.5,7.25,7.4,23745,0
2009-12-02,7.4,7.7,7.2,7.7,10490,0
2009-12-03,7.7,8.05,7.65,7.7,19987,0
2009-12-04,7.75,7.9,7.45,7.75,15091,0
2009-12-07,7.9,8.05,7.6,7.6,13505,0
2009-12-08,7.75,8,7.55,7.8,14632,0
2009-12-09,8,8,7.8,7.9,11479,0
2009-12-10,7.8,7.95,7.65,7.7,4028,0
2009-12-11,7.6,7.75,7.6,7.75,11445,0
2009-12-14,7.7,7.9,7.55,7.55,14420,0
2009-12-15,7.55,7.7,7.35,7.35,13603,0
2009-12-16,7.35,7.5,7,7.45,27268,0
2009-12-17,7.15,7.5,7.15,7.35,13013,0
2009-12-18,7.45,7.75,7.4,7.75,13602,0
2009-12-21,7.6,7.75,7.45,7.55,11626,0
2009-12-22,7.55,7.6,7.15,7.45,37522,0
2009-12-23,7.5,7.5,7,7.2,30316,0
2009-12-24,7.25,7.25,6.75,7.2,47710,0
2009-12-28,6.8,7.2,6.75,6.8,45812,0
2009-12-29,6.75,6.9,6.4,6.5,68590,0
2009-12-30,6.4,7.6,6.4,6.9,46458,0
2009-12-31,7.05,7.7,6.8,7.6,34794,0
2010-01-04,7.6,7.9,7.15,7.9,33762,0
2010-01-05,7.9,8,7.7,7.9,17268,0
2010-01-06,7.85,8.05,7.85,8,22176,0
2010-01-07,8.1,8.15,8,8.15,19525,0
2010-01-08,8.05,8.45,7.75,8.2,20468,0
2010-01-11,8,8.15,7.85,8,18378,0
2010-01-12,7.7,7.85,7.55,7.85,13582,0
2010-01-13,7.95,8,7.75,7.95,5851,0
2010-01-14,8.05,8.1,7.75,7.95,4148,0
2010-01-15,7.85,7.85,7.6,7.7,9418,0
2010-01-19,7.65,8.05,7.4,7.4,31308,0
2010-01-20,7.55,7.55,7.25,7.45,19361,0
2010-01-21,7.5,7.7,7.4,7.4,16667,0
2010-01-22,7.4,7.5,7.25,7.25,6837,0
2010-01-25,7.1,7.55,7.1,7.3,16407,0
2010-01-26,7.15,7.8,7.15,7.65,20979,0
2010-01-27,7.75,7.75,7.3,7.3,9849,0
2010-01-28,7.15,7.55,7.05,7.15,9049,0
2010-01-29,7.15,7.25,7.05,7.1,12542,0
2010-02-01,7,7.25,7,7.15,9353,0
2010-02-02,7.05,7.5,7.05,7.5,22952,0
2010-02-03,7.05,7.4,6.9,7.25,55448,0
2010-02-04,7.05,7.25,6.75,7.1,16916,0
2010-02-05,6.95,7.5,6.8,7.25,27504,0
2010-02-08,7.15,7.4,7.05,7.25,45269,0
2010-02-09,7.4,7.4,6.95,7.25,25524,0
2010-02-10,7.1,7.3,6.95,7.1,30168,0
2010-02-11,6.95,7.3,6.95,7.3,30620,0
2010-02-12,7.3,7.45,7,7.45,34444,0
2010-02-16,7.3,7.5,6.9,7.15,54810,0
2010-02-17,7.05,7.25,6.95,7.05,17514,0
2010-02-18,6.95,7.9,6.95,7.7,52046,0
2010-02-19,7.5,8,7.45,7.85,77603,0
2010-02-22,7.85,8.15,7.2,7.4,83153,0
2010-02-23,7.6,7.7,6.95,7.55,61040,0
2010-02-24,7.55,7.55,7,7,49977,0
2010-02-25,7,7.25,7,7.2,21602,0
2010-02-26,7.35,7.35,7.05,7.35,14473,0
2010-03-01,7.35,7.35,7.05,7.15,18329,0
2010-03-02,7.35,7.35,7.05,7.15,30234,0
2010-03-03,7.2,7.2,7,7.1,33018,0
2010-03-04,7,7.2,6.9,7,38706,0
2010-03-05,7,7.2,6.9,7.2,38329,0
2010-03-08,7.2,7.25,6.95,7.05,29992,0
2010-03-09,7,7.05,6.75,6.9,27821,0
2010-03-10,7.05,7.05,6.9,6.95,5211,0
2010-03-11,7,7.2,6.95,7.05,20357,0
2010-03-12,6.95,7.3,6.95,7.15,21118,0
2010-03-15,7.25,7.25,7,7,9834,0
2010-03-16,7.15,7.2,6.95,7,21673,0
2010-03-17,7,7.1,6.9,7,27235,0
2010-03-18,7,7.05,6.9,7,17226,0
2010-03-19,7,7.15,6.95,7.15,20293,0
2010-03-22,7.2,7.2,6.9,7.15,33361,0
2010-03-23,7,7.15,7,7,24941,0
2010-03-24,7,7.15,6.95,7,10582,0
2010-03-25,7.15,7.15,7,7.1,13864,0
2010-03-26,7.15,7.15,7,7,10455,0
2010-03-29,7,9.75,6.95,7.7,419185,0
2010-03-30,7.6,8,7.2,7.85,133916,0
2010-03-31,7.8,8.05,7.5,7.6,55191,0
2010-04-01,7.65,7.8,7.25,7.55,48573,0
2010-04-05,7.7,7.7,7.15,7.5,24943,0
2010-04-06,7.4,7.65,7.1,7.55,20178,0
2010-04-07,7.35,7.6,7.25,7.6,26032,0
2010-04-08,7.3,8.05,7.3,7.85,36924,0
2010-04-09,8,8.1,7.7,7.8,10667,0
2010-04-12,7.65,8.45,7.65,8.25,24928,0
2010-04-13,8.1,8.2,7.9,7.9,22287,0
2010-04-14,7.9,8.25,7.9,8.05,21838,0
2010-04-15,8.4,8.55,8.25,8.55,48075,0
2010-04-16,8.7,9.45,8.5,8.95,231394,0
2010-04-19,9.1,9.5,8.95,9.2,111301,0
2010-04-20,9.25,9.25,9.05,9.05,29618,0
2010-04-21,9,9.15,8.45,8.8,64584,0
2010-04-22,8.55,8.7,8.4,8.6,27363,0
2010-04-23,8.6,9,8.5,8.5,18952,0
2010-04-26,8.65,8.65,8.25,8.5,31604,0
2010-04-27,8.45,9.15,8.3,9.15,31011,0
2010-04-28,9.45,9.45,8.4,8.65,24726,0
2010-04-29,7.9,8.25,7.45,7.85,79816,0
2010-04-30,7.65,7.75,7.15,7.35,40652,0
2010-05-03,7.25,7.65,7.15,7.5,39097,0
2010-05-04,7.25,7.45,6.85,7.05,53494,0
2010-05-05,6.9,7.45,6.75,7.35,22564,0
2010-05-06,7.05,7.7,7,7,28478,0
2010-05-07,7.05,7.2,6.8,7.2,15610,0
2010-05-10,7.25,7.35,7,7,16228,0
2010-05-11,7.1,7.2,6.8,6.8,20157,0
2010-05-12,6.8,7.25,6.8,7.25,15283,0
2010-05-13,7.25,7.35,7,7.2,22320,0
2010-05-14,7.1,7.25,6.95,6.95,9553,0
2010-05-17,6.9,7.15,6.9,7.05,9576,0
2010-05-18,7.1,7.2,7,7.1,11015,0
2010-05-19,7,7.15,6.85,7,33802,0
2010-05-20,6.9,7,6.7,6.75,32037,0
2010-05-21,6.7,6.8,6.6,6.6,24740,0
2010-05-24,6.75,6.75,6.4,6.45,30018,0
2010-05-25,6.4,6.55,6.4,6.5,17562,0
2010-05-26,6.55,6.65,6.4,6.55,32052,0
2010-05-27,6.85,7.35,6.7,7.15,93878,0
2010-05-28,7.3,7.4,6.95,7.15,23822,0
2010-06-01,8,8.05,7.05,7.05,43725,0
2010-06-02,7.3,7.5,7.15,7.35,31524,0
2010-06-03,7.55,7.75,7.25,7.5,43657,0
2010-06-04,7.65,7.65,7.35,7.4,61855,0
2010-06-07,7.15,7.65,7.05,7.1,43852,0
2010-06-08,7.05,7.9,7,7.9,81764,0
2010-06-09,8.1,8.45,7.85,8.25,73294,0
2010-06-10,8.25,8.95,8.25,8.6,74032,0
2010-06-11,8.75,8.75,7.75,7.9,41393,0
2010-06-14,8.75,9,8.65,8.85,108620,0
2010-06-15,9,9.25,9,9.25,84331,0
2010-06-16,9.35,10.3,8.9,9.9,182409,0
2010-06-17,10.5,10.5,9.5,10.4,131668,0
2010-06-18,10.55,10.6,9.8,10.15,111326,0
2010-06-21,10.45,10.5,10.1,10.3,77400,0
2010-06-22,10.45,10.55,9.85,10,72812,0
2010-06-23,10,10,9.5,9.95,46752,0
2010-06-24,9.5,10.1,9.5,10.1,36786,0
2010-06-25,10.1,10.85,10.1,10.7,90018,0
2010-06-28,10.9,11.15,10.8,10.95,70116,0
2010-06-29,10.85,10.85,10,10.1,67010,0
2010-06-30,10.05,10.2,9.5,9.55,62634,0
2010-07-01,9.55,9.75,8.1,8.95,103204,0
2010-07-02,9,10.1,8.85,9.35,35389,0
2010-07-06,10,10.1,9.15,9.25,52799,0
2010-07-07,9.5,9.8,9.25,9.5,21131,0
2010-07-08,9.7,9.9,9.5,9.8,17512,0
2010-07-09,9.8,10,9.6,10,22575,0
2010-07-12,10,10.15,9.9,9.95,39793,0
2010-07-13,10.3,10.3,10,10,26604,0
2010-07-14,10.1,10.15,9.85,10.05,29401,0
2010-07-15,10.1,10.5,10,10.4,59673,0
2010-07-16,10.45,10.5,10,10,27051,0
2010-07-19,10,10.1,9.5,10,37096,0
2010-07-20,10,10,9.75,9.75,15076,0
2010-07-21,9.75,10,9.75,9.75,26392,0
2010-07-22,9.85,9.95,9.7,9.7,10123,0
2010-07-23,9.55,9.75,9.5,9.55,17348,0
2010-07-26,9.55,9.6,9.25,9.55,23297,0
2010-07-27,9.55,9.8,9.35,9.5,32961,0
2010-07-28,9.6,9.6,9.05,9.1,17952,0
2010-07-29,9.1,9.6,9.1,9.5,17932,0
2010-07-30,9.5,9.9,9.45,9.7,23147,0
2010-08-02,9.9,10,9.7,9.7,25002,0
2010-08-03,9.75,9.95,9.6,9.6,13179,0
2010-08-04,9.7,12.2,9.6,11.3,554307,0
2010-08-05,11.2,11.25,10.1,10.15,152456,0
2010-08-06,10.15,10.2,9.7,9.9,80877,0
2010-08-09,9.9,10.15,9.45,9.95,45975,0
2010-08-10,9.8,10.4,9.45,9.45,38350,0
2010-08-11,9.45,9.65,9,9.4,34715,0
2010-08-12,9,9.3,9,9,46287,0
2010-08-13,9,9.1,8.8,8.9,23330,0
2010-08-16,8.75,9.2,8.75,8.95,28410,0
2010-08-17,9,9.25,8.8,8.8,25822,0
2010-08-18,8.8,9.15,8.8,8.95,18158,0
2010-08-19,8.95,9.15,8.8,9,20970,0
2010-08-20,8.95,9,8.4,8.4,36704,0
2010-08-23,8.4,8.55,7.9,8.3,50813,0
2010-08-24,8.35,8.35,7.75,7.8,31021,0
2010-08-25,7.6,7.75,7.3,7.55,33654,0
2010-08-26,7.8,7.85,7.45,7.45,29816,0
2010-08-27,7.4,7.6,7.3,7.45,21962,0
2010-08-30,7.45,7.85,7.45,7.8,6973,0
2010-08-31,7.8,8.95,7.8,8.4,35617,0
2010-09-01,8.4,8.45,8.25,8.45,16390,0
2010-09-02,8.45,8.45,8.25,8.25,19812,0
2010-09-03,8.3,8.45,8.15,8.15,12538,0
2010-09-07,8.3,8.5,8.15,8.15,14950,0
2010-09-08,8.15,8.35,8.1,8.1,9971,0
2010-09-09,8.1,8.3,8,8.05,16317,0
2010-09-10,8.05,8.2,7.7,8,19240,0
2010-09-13,8,8.2,7.8,8.2,32034,0
2010-09-14,8.1,8.35,8.1,8.2,17114,0
2010-09-15,8.2,8.65,8.2,8.55,22313,0
2010-09-16,8.5,8.7,8.4,8.65,7684,0
2010-09-17,8.65,8.7,8.35,8.45,17332,0
2010-09-20,8.7,8.7,8.35,8.5,20551,0
2010-09-21,8.4,8.55,8.25,8.35,22443,0
2010-09-22,8.45,8.5,8.25,8.35,11256,0
2010-09-23,8.35,8.7,8.35,8.7,15186,0
2010-09-24,8.7,8.7,8.45,8.5,12406,0
2010-09-27,8.5,8.7,8.25,8.5,18761,0
2010-09-28,8.65,8.85,8.5,8.7,27676,0
2010-09-29,8.75,8.85,8.6,8.8,5153,0
2010-09-30,8.75,8.85,8.7,8.75,9852,0
2010-10-01,8.8,8.8,8.65,8.65,12015,0
2010-10-04,8.65,8.65,7.6,7.6,38007,0
2010-10-05,7.6,8.1,7.6,8.1,45968,0
2010-10-06,7.95,8.15,7.85,8,41635,0
2010-10-07,8.05,8.25,7.75,8.25,11673,0
2010-10-08,8.1,8.15,7.4,7.85,27650,0
2010-10-11,7.6,7.95,7.5,7.9,32826,0
2010-10-12,7.75,7.95,7.7,7.95,18575,0
2010-10-13,7.95,8,7.65,8,24025,0
2010-10-14,7.85,7.95,7.75,7.8,9307,0
2010-10-15,7.7,7.85,7.55,7.85,16122,0
2010-10-18,7.85,8,7.55,7.95,24176,0
2010-10-19,8,8,7.65,7.8,4839,0
2010-10-20,8,8,7.55,7.55,20950,0
2010-10-21,7.55,7.75,7.5,7.55,10494,0
2010-10-22,7.5,7.6,7.5,7.6,12978,0
2010-10-25,7.55,7.6,7.25,7.55,42817,0
2010-10-26,7.7,7.7,7.4,7.55,10837,0
2010-10-27,7.5,7.7,7.05,7.05,22754,0
2010-10-28,7.1,7.6,7,7.15,13148,0
2010-10-29,7.15,7.4,7.15,7.3,6729,0
2010-11-01,7.3,7.5,7.2,7.2,18565,0
2010-11-02,7.2,7.55,7.2,7.25,15253,0
2010-11-03,7.2,7.45,7.2,7.25,6939,0
2010-11-04,7,7.1,6.3,6.3,114070,0
2010-11-05,6.45,7.75,6.45,7.4,108755,0
2010-11-08,7.25,7.6,7.25,7.5,49737,0
2010-11-09,7.5,7.5,7.1,7.3,17656,0
2010-11-10,7.25,7.45,7.25,7.4,10093,0
2010-11-11,7.5,7.5,7.05,7.05,8899,0
2010-11-12,7.15,7.3,6.65,6.8,19334,0
2010-11-15,7,7.05,6.65,7,15564,0
2010-11-16,6.75,6.85,6.6,6.75,21767,0
2010-11-17,6.65,6.75,6.6,6.65,20279,0
2010-11-18,6.65,7.3,6.5,7.1,52371,0
2010-11-19,7,7.35,6.75,7.35,18301,0
2010-11-22,7.35,7.55,7.25,7.4,33919,0
2010-11-23,7.3,7.55,7.15,7.25,14681,0
2010-11-24,7.25,7.4,7.2,7.25,6580,0
2010-11-26,7.45,7.5,7.3,7.5,15558,0
2010-11-29,7.4,7.4,7.1,7.3,16142,0
2010-11-30,7.1,7.5,7.1,7.5,8820,0
2010-12-01,7.4,7.4,7,7.15,8248,0
2010-12-02,7.05,7.15,6.75,7,23507,0
2010-12-03,6.9,7.05,6.8,6.95,10646,0
2010-12-06,7.35,7.5,7.1,7.45,29718,0
2010-12-07,7.6,7.6,6.85,7.1,27693,0
2010-12-08,7.05,7.2,6.85,7,11948,0
2010-12-09,7,7.25,7,7.15,9202,0
2010-12-10,7.1,7.25,7,7.1,10475,0
2010-12-13,7.2,7.2,7,7.05,23345,0
2010-12-14,7,7.15,6.9,6.9,22595,0
2010-12-15,6.85,7,6.75,6.8,12577,0
2010-12-16,6.75,7.4,6.65,7.3,34815,0
2010-12-17,7.25,7.4,6.5,6.85,142179,0
2010-12-20,6.8,6.85,6.55,6.55,53510,0
2010-12-21,6.65,6.75,6.6,6.7,35753,0
2010-12-22,6.7,6.75,6.5,6.5,31884,0
2010-12-23,6.5,6.75,6.5,6.55,21261,0
2010-12-27,6.5,6.7,6.5,6.55,12345,0
2010-12-28,6.55,6.65,6.5,6.6,15127,0
2010-12-29,6.6,6.85,6.6,6.85,17337,0
2010-12-30,6.85,7.05,6.55,7,22115,0
2010-12-31,7.05,7.05,6.75,6.75,27243,0
2011-01-03,7,7,6.8,6.9,13885,0
2011-01-04,7,7,6.75,6.9,14566,0
2011-01-05,7,7.1,6.9,7.05,28721,0
2011-01-06,7.25,7.55,7.2,7.4,44786,0
2011-01-07,7.35,7.35,7,7.1,20652,0
2011-01-10,7.2,7.25,6.9,6.95,16510,0
2011-01-11,6.95,7.1,6.8,7,17600,0
2011-01-12,7,7.25,7,7.15,18944,0
2011-01-13,7.2,7.25,7.1,7.25,15739,0
2011-01-14,7.2,7.25,7.1,7.1,10703,0
2011-01-18,7.05,7.3,7,7.2,17864,0
2011-01-19,7.3,7.35,7.15,7.3,14476,0
2011-01-20,7.3,7.3,7.1,7.1,9020,0
2011-01-21,7.25,7.35,7.15,7.15,6116,0
2011-01-24,7.25,7.25,7.1,7.25,12381,0
2011-01-25,7.3,7.3,7,7,14487,0
2011-01-26,7,7.2,7,7.15,14161,0
2011-01-27,7.05,7.1,7,7,14466,0
2011-01-28,7.05,7.25,6.9,6.9,18662,0
2011-01-31,7,7,6.65,6.75,22080,0
2011-02-01,6.8,7.1,6.75,6.75,9191,0
2011-02-02,6.8,7.15,6.6,6.65,22167,0
2011-02-03,6.65,6.95,6.45,6.75,34588,0
2011-02-04,6.85,6.9,6.75,6.75,9726,0
2011-02-07,6.75,6.85,6.5,6.65,18887,0
2011-02-08,6.6,6.75,6.55,6.75,16245,0
2011-02-09,6.65,6.75,6.55,6.7,11976,0
2011-02-10,6.65,6.75,6.6,6.7,11289,0
2011-02-11,6.7,6.8,6.55,6.7,26758,0
2011-02-14,6.8,6.8,6.7,6.75,4140,0
2011-02-15,6.8,6.9,6.75,6.8,16869,0
2011-02-16,6.75,6.8,6.55,6.7,47115,0
2011-02-18,6.6,6.75,6.6,6.7,8096,0
2011-02-22,6.7,6.75,6.4,6.4,23333,0
2011-02-23,6.4,6.7,6.3,6.5,18472,0
2011-02-24,6.6,6.6,6.35,6.35,13749,0
2011-02-25,6.35,6.55,6.3,6.5,9703,0
2011-02-28,6.6,6.6,6.35,6.4,18434,0
2011-03-01,6.5,6.5,6.15,6.2,21154,0
2011-03-02,6.25,6.35,6.1,6.15,21926,0
2011-03-03,6.2,6.3,6.2,6.25,8267,0
2011-03-04,6.2,6.35,6.1,6.2,23685,0
2011-03-07,6.15,6.3,6.1,6.15,17170,0
2011-03-08,6.2,6.25,6.05,6.1,13466,0
2011-03-09,6.05,6.15,6,6,15413,0
2011-03-10,6,6.15,5.8,5.8,20693,0
2011-03-11,5.8,5.8,5.55,5.7,23552,0
2011-03-14,5.7,5.75,5.65,5.65,19250,0
2011-03-15,5.55,5.6,5.25,5.5,28525,0
2011-03-16,5.75,5.75,5.5,5.5,19575,0
2011-03-17,5.6,5.65,5.3,5.5,14116,0
2011-03-18,5.5,5.6,5.2,5.25,31560,0
2011-03-21,5.25,5.55,5.25,5.5,38580,0
2011-03-22,5.65,5.65,5.3,5.6,31520,0
2011-03-23,5.65,5.65,5.35,5.4,29474,0
2011-03-24,5.35,5.55,5.2,5.2,53403,0
2011-03-25,5.4,5.45,5.2,5.45,19355,0
2011-03-28,5.5,5.85,5.5,5.85,27269,0
2011-03-29,5.9,5.95,5.75,5.75,23082,0
2011-03-30,5.85,6,5.75,6,18473,0
2011-03-31,6,6.75,6,6.75,58807,0
2011-04-01,6.85,6.9,6.5,6.75,33769,0
2011-04-04,6.8,6.8,6.5,6.5,10113,0
2011-04-05,6.4,6.5,6,6.15,22242,0
2011-04-06,6.05,6.15,5.9,6,24570,0
2011-04-07,6,6.4,5.95,6.05,18176,0
2011-04-08,6.2,6.5,5.75,6,38254,0
2011-04-11,6,6.15,6,6.1,10579,0
2011-04-12,6.1,6.25,5.9,6.1,19455,0
2011-04-13,6.25,6.25,6,6,6351,0
2011-04-14,6.05,6.05,5.75,5.85,14124,0
2011-04-15,5.8,5.95,5.75,5.8,14816,0
2011-04-18,5.75,5.8,5.5,5.5,27121,0
2011-04-19,5.6,5.65,5.4,5.65,11574,0
2011-04-20,5.7,5.85,5.5,5.75,15732,0
2011-04-21,5.75,5.8,5.45,5.6,14237,0
2011-04-25,5.7,5.75,5.6,5.75,7915,0
2011-04-26,5.8,6,5.6,5.6,19626,0
2011-04-27,5.75,5.8,5.7,5.75,4670,0
2011-04-28,5.7,6.3,5.7,6.1,48481,0
2011-04-29,6.05,6.3,6.05,6.1,12060,0
2011-05-02,6.35,6.35,5.95,6.05,16973,0
2011-05-03,5.9,6.2,5.9,6,29778,0
2011-05-04,6.15,6.2,5.9,5.9,13071,0
2011-05-05,5.8,5.95,5.65,5.75,8937,0
2011-05-06,5.95,6.1,5.75,6,27894,0
2011-05-09,6,6.1,5.8,6,20266,0
2011-05-10,6.1,6.15,5.95,6,9623,0
2011-05-11,5.9,5.95,5.8,5.8,11605,0
2011-05-12,5.85,6.5,5.8,6,97662,0
2011-05-13,6.05,6.15,5.85,5.9,20953,0
2011-05-16,5.8,5.85,5.7,5.75,13866,0
2011-05-17,5.75,5.75,5.15,5.3,87075,0
2011-05-18,5.3,5.75,5.3,5.75,25164,0
2011-05-19,5.75,5.75,5.5,5.5,15315,0
2011-05-20,5.6,5.75,5.45,5.6,18471,0
2011-05-23,5.7,5.7,5.4,5.45,14124,0
2011-05-24,5.45,5.45,5.1,5.1,42466,0
2011-05-25,5.15,5.25,5.05,5.2,41514,0
2011-05-26,5.25,5.25,5.1,5.1,23420,0
2011-05-27,5.15,5.6,5.15,5.55,17191,0
2011-05-31,5.65,5.95,5.55,5.65,34750,0
2011-06-01,5.7,5.75,5.5,5.5,14239,0
2011-06-02,5.5,5.65,5.5,5.5,8245,0
2011-06-03,5.45,5.6,5.25,5.4,20968,0
2011-06-06,5.5,5.5,5,5.05,73452,0
2011-06-07,5.15,5.2,4.9,5.05,46004,0
2011-06-08,5.05,5.15,4.95,5.05,27064,0
2011-06-09,5.05,5.2,5,5.05,10297,0
2011-06-10,5,5.15,4.9,5,22764,0
2011-06-13,4.95,5.05,4.95,4.95,15458,0
2011-06-14,5,5.15,4.9,5.05,22197,0
2011-06-15,4.95,5.2,4.95,5.2,11808,0
2011-06-16,5.15,5.25,5.05,5.15,21216,0
2011-06-17,5.25,5.25,5,5.1,18285,0
2011-06-20,5.05,5.15,5,5.15,9660,0
2011-06-21,5.3,5.4,5.15,5.3,44499,0
2011-06-22,5.25,5.3,5.05,5.15,4936,0
2011-06-23,5.15,5.25,5.05,5.15,11927,0
2011-06-24,5.2,5.35,5.15,5.35,14356,0
2011-06-27,5.35,5.35,5.2,5.2,11037,0
2011-06-28,5.25,5.4,5.15,5.35,19634,0
2011-06-29,5.35,5.35,5.15,5.2,7846,0
2011-06-30,5.3,5.395,5.2,5.3,12554,0
2011-07-01,5.3,5.3,5.15,5.25,13817,0
2011-07-05,5.15,5.35,5.15,5.3,11435,0
2011-07-06,5.2,5.35,5.05,5.1,38887,0
2011-07-07,5.05,5.15,5,5.1,26322,0
2011-07-08,5.15,5.15,5.05,5.1,12449,0
2011-07-11,5.15,5.2,5.05,5.15,18117,0
2011-07-12,5,5.15,5,5,21472,0
2011-07-13,5,5.25,5,5.15,23849,0
2011-07-14,5.2,5.25,5.1,5.2,14795,0
2011-07-15,5.15,5.15,5,5,6127,0
2011-07-18,5.05,5.15,5,5.05,8414,0
2011-07-19,5.05,5.1,5,5,11926,0
2011-07-20,5.05,5.1,5,5,10196,0
2011-07-21,5,5.2,4.9,5.05,9995,0
2011-07-22,5.15,5.2,5.05,5.05,12937,0
2011-07-25,5.15,5.75,5,5.1,108552,0
2011-07-26,5.05,5.25,5,5.05,36625,0
2011-07-27,4.9,5.3,4.8,5.3,30318,0
2011-07-28,4.75,5,4.05,4.2,152393,0
2011-07-29,4.1,4.1,3.55,3.8,107687,0
2011-08-01,3.85,4.1,3.6,3.7,51721,0
2011-08-02,3.75,3.85,3.6,3.6,24546,0
2011-08-03,3.75,3.85,3.5,3.6,3595,0
2011-08-04,3.55,3.75,3.35,3.35,18450,0
2011-08-05,3.45,3.7,3.35,3.35,31875,0
2011-08-08,3.3,3.35,2.8,2.95,31583,0
2011-08-09,2.85,3.25,2,2.75,93552,0
2011-08-10,2.7,3,2.7,2.85,22751,0
2011-08-11,2.85,2.9,2.6,2.6,18888,0
2011-08-12,2.9,2.9,2.5,2.55,21450,0
2011-08-15,2.75,3,2.75,3,14621,0
2011-08-16,2.9,3.15,2.8,3,9851,0
2011-08-17,3,3.1,2.85,3,16025,0
2011-08-18,3,3,2.9,3,7176,0
2011-08-19,2.95,3,2.9,2.95,6220,0
2011-08-22,2.95,3,2.9,2.95,6379,0
2011-08-23,3,3,2.8,3,11052,0
2011-08-24,3,3.05,2.9,3.05,9367,0
2011-08-25,2.9,3.05,2.9,3.05,3099,0
2011-08-26,3,3.2,3,3.2,5582,0
2011-08-29,3.2,3.25,3.05,3.1,14739,0
2011-08-30,3,3.1,2.95,3,13472,0
2011-08-31,2.9,3,2.9,2.9,8944,0
2011-09-01,3,3,2.75,2.75,5991,0
2011-09-02,2.95,2.95,2.6,2.605,7740,0
2011-09-06,2.95,2.95,2.55,2.65,6055,0
2011-09-07,2.75,2.85,2.55,2.65,11078,0
2011-09-08,2.65,2.75,2.65,2.75,9419,0
2011-09-09,2.7,2.75,2.55,2.65,10752,0
2011-09-12,2.5,2.8,2.5,2.8,17672,0
2011-09-13,2.8,3,2.7,2.95,14027,0
2011-09-14,2.95,4.25,2.95,3.55,30071,0
2011-09-15,3.6,4.15,3.6,3.9,13847,0
2011-09-16,4,4,3.25,3.25,21303,0
2011-09-19,3.35,3.5,3.25,3.35,4734,0
2011-09-20,3.5,3.5,3.2,3.2,13370,0
2011-09-21,3.2,3.2,3,3.05,2840,0
2011-09-22,2.75,3,2.75,3,4116,0
2011-09-23,3,3,2.75,2.95,6798,0
2011-09-26,2.9,2.9,2.3,2.3,30942,0
2011-09-27,2.35,2.7,2.3,2.4,12295,0
2011-09-28,2.5,2.6,2.3,2.5,16297,0
2011-09-29,2.55,2.55,2.4,2.5,9123,0
2011-09-30,2.5,2.5,2.3,2.35,10285,0
2011-10-03,2.35,2.55,2.1,2.1,15220,0
2011-10-04,2.15,2.5,2.15,2.25,8800,0
2011-10-05,2.5,2.75,2.4,2.65,14890,0
2011-10-06,2.9,2.9,2.7,2.7,5054,0
2011-10-07,2.55,2.95,2.5,2.95,4964,0
2011-10-10,2.95,3,2.75,2.95,10402,0
2011-10-11,2.8,3,2.8,3,820,0
2011-10-12,2.8,3,2.5,2.75,32884,0
2011-10-13,2.85,3.1,2.8,2.8,6890,0
2011-10-14,3.1,3.1,2.8,2.8,11476,0
2011-10-17,3.05,3.05,2.8,3,2860,0
2011-10-18,2.8,3.1,2.8,2.85,8577,0
2011-10-19,3,3.25,2.9,3.1,25417,0
2011-10-20,3.15,3.2,2.9,3.1,3956,0
2011-10-21,3.1,3.25,2.9,2.9,10520,0
2011-10-24,2.9,3.25,2.75,3.2,15868,0
2011-10-25,3.25,3.5,3.25,3.4,27458,0
2011-10-26,3.4,3.4,3.25,3.3,5218,0
2011-10-27,3.3,3.6,3.3,3.45,14319,0
2011-10-28,3.65,3.65,3.3,3.55,12367,0
2011-10-31,3.75,3.75,3.5,3.6,12701,0
2011-11-01,3.6,3.7,3.45,3.7,13181,0
2011-11-02,3.4,3.65,3,3.45,27874,0
2011-11-03,3.65,3.75,3.5,3.65,19492,0
2011-11-04,3.75,3.75,3.367,3.4,36284,0
2011-11-07,3.5,3.5,3.4,3.45,16275,0
2011-11-08,3.35,3.45,3.35,3.4,7970,0
2011-11-09,3.25,3.4,3.15,3.2,7525,0
2011-11-10,3.25,3.25,3.1,3.15,10115,0
2011-11-11,3.45,3.45,3.05,3.15,17007,0
2011-11-14,3.05,4,3,3.75,30159,0
2011-11-15,3.65,3.75,3.5,3.7,23318,0
2011-11-16,3.7,3.7,3.35,3.6,5669,0
2011-11-17,3.65,3.65,3.15,3.2,6648,0
2011-11-18,3.3,3.3,3.1,3.25,6597,0
2011-11-21,3.1,3.5,3.05,3.05,11304,0
2011-11-22,3.1,3.75,2.9,3.5,18484,0
2011-11-23,3.5,3.55,3.25,3.3,3720,0
2011-11-25,3.3,3.4,2.85,3.3,16160,0
2011-11-28,3.25,3.6,3.1,3.2,6603,0
2011-11-29,3.4,3.4,3.05,3.1,6364,0
2011-11-30,3.1,3.5,3,3.05,4041,0
2011-12-01,3.15,3.3,3.05,3.3,6302,0
2011-12-02,3.25,3.25,3,3.1,4585,0
2011-12-05,3.05,3.1,2.75,2.85,47356,0
2011-12-06,2.9995,2.9995,2.7525,2.85,4306,0
2011-12-07,2.85,2.9445,2.8,2.8,5156,0
2011-12-08,2.9,2.9495,2.75,2.8,11110,0
2011-12-09,2.75,2.95,2.7,2.75,9286,0
2011-12-12,2.65,3.1,2.65,2.7,18282,0
2011-12-13,2.65,2.8,2.65,2.65,6941,0
2011-12-14,2.7,2.95,2.7,2.8,6599,0
2011-12-15,3.1,3.1,2.75,2.9,8456,0
2011-12-16,2.8,2.8,2.7,2.75,9532,0
2011-12-19,2.7,2.7,2.5,2.55,22728,0
2011-12-20,2.7,2.9,2.55,2.7,3530,0
2011-12-21,2.7,2.75,2.7,2.7,6214,0
2011-12-22,2.8,2.95,2.8,2.8,55695,0
2011-12-23,2.8,2.8,2.7,2.7,20968,0
2011-12-27,2.75,2.8,2.65,2.65,20161,0
2011-12-28,2.65,2.75,2.65,2.65,21353,0
2011-12-29,2.65,2.85,2.65,2.7,25500,0
2011-12-30,2.75,2.85,2.7085,2.85,9529,0
2012-01-03,2.85,3.1,2.8,2.8,23042,0
2012-01-04,3.1,3.2,2.9,3.2,24212,0
2012-01-05,3.25,3.25,3.2175,3.25,11116,0
2012-01-06,3.35,3.45,3.25,3.25,9200,0
2012-01-09,3.35,3.4,3.25,3.4,10127,0
2012-01-10,3.45,3.45,3.1055,3.324,13034,0
2012-01-11,3.4,3.437,3.15,3.243,2624,0
2012-01-12,3.2,3.35,3.1655,3.2,9663,0
2012-01-13,3.2,3.25,2.8505,3,3750,0
2012-01-17,3,3,2.8,2.8,12387,0
2012-01-18,2.85,3,2.7,2.961,17430,0
2012-01-19,2.8,2.95,2.7,2.85,15650,0
2012-01-20,2.75,2.9,2.65,2.78,2321,0
2012-01-23,2.85,3,2.75,2.8,3513,0
2012-01-24,2.8,3,2.775,2.9,940,0
2012-01-25,2.8,2.95,2.8,2.95,4280,0
2012-01-26,2.9,3,2.8,2.95,5846,0
2012-01-27,3,3,2.75,2.85,9860,0
2012-01-30,2.9,2.95,2.65,2.75,6936,0
2012-01-31,2.75,2.7755,2.6505,2.675,28695,0
2012-02-01,2.75,2.85,2.7,2.85,3677,0
2012-02-02,2.8355,2.8355,2.7005,2.75,6160,0
2012-02-03,3,3,2.7,2.8,3332,0
2012-02-06,2.85,2.918,2.75,2.7785,7544,0
2012-02-07,2.8,2.95,2.8,2.875,6396,0
2012-02-08,2.85,2.95,2.85,2.85,9264,0
2012-02-09,2.95,3,2.85,2.9,27595,0
2012-02-10,2.85,2.9765,2.75,2.75,13655,0
2012-02-13,2.75,2.8745,2.75,2.75,5457,0
2012-02-14,2.895,2.895,2.7,2.85,22740,0
2012-02-15,2.75,2.85,2.75,2.8495,1440,0
2012-02-16,2.8,2.85,2.7,2.7755,5946,0
2012-02-17,2.75,2.85,2.75,2.8,5386,0
2012-02-21,2.75,2.8,2.7,2.7505,13643,0
2012-02-22,2.75,2.796,2.7,2.7,2020,0
2012-02-23,2.75,2.9,2.69,2.8835,3501,0
2012-02-24,2.85,3.1,2.75,2.85,16023,0
2012-02-27,2.9,3.05,2.8875,2.9,10791,0
2012-02-28,2.7,2.85,2.7,2.775,15742,0
2012-02-29,2.75,2.75,2.55,2.55,21473,0
2012-03-01,2.65,2.65,2.55,2.55,2478,0
2012-03-02,2.6,2.649,2.58,2.6,2309,0
2012-03-05,2.6,2.625,2.4,2.45,27680,0
2012-03-06,2.5,2.5,2.4,2.5,7334,0
2012-03-07,2.407,2.425,2.4,2.425,5820,0
2012-03-08,2.5,2.5,2.375,2.4,12474,0
2012-03-09,2.35,2.4995,2.3,2.35,15090,0
2012-03-12,2.45,2.5,2.4,2.4,13373,0
2012-03-13,2.5,2.5,2.35,2.35,8164,0
2012-03-14,2.35,2.4995,2.35,2.45,7691,0
2012-03-15,2.5,2.5,2.25,2.35,15732,0
2012-03-16,2.45,2.5,2.375,2.5,4424,0
2012-03-19,2.4,2.6495,2.3,2.4,12811,0
2012-03-20,2.5,2.5,2.4,2.45,5522,0
2012-03-21,2.4,2.5,2.4,2.5,9624,0
2012-03-22,2.5,2.5,2.45,2.4995,3029,0
2012-03-23,2.5,2.5,2.4,2.45,5830,0
2012-03-26,2.5,2.5,2.45,2.45,10390,0
2012-03-27,2.45,2.5975,2.425,2.5,23534,0
2012-03-28,2.6,2.6,2.5,2.55,5954,0
2012-03-29,2.55,2.55,2.5,2.55,1500,0
2012-03-30,2.5,2.549,2.35,2.45,6889,0
2012-04-02,2.5,2.5,2.4,2.457,3103,0
2012-04-03,2.45,2.548,2.255,2.255,6428,0
2012-04-04,2.3,2.45,2.3,2.3,1462,0
2012-04-05,2.3,2.375,2.3,2.3745,702,0
2012-04-09,2.3005,2.325,2.3,2.325,3764,0
2012-04-10,2.325,2.325,2.25,2.25,3350,0
2012-04-11,2.3,2.3,2.2,2.25,8917,0
2012-04-12,2.15,2.2995,2.15,2.155,2921,0
2012-04-13,2.2,2.3,2.2,2.25,3342,0
2012-04-16,2.25,2.3,2.25,2.25,2120,0
2012-04-17,2.55,2.55,2.3015,2.45,9675,0
2012-04-18,2.451,2.649,2.451,2.649,7291,0
2012-04-19,2.646,2.646,2.3035,2.405,5594,0
2012-04-20,2.3,2.4475,2.2,2.25,14030,0
2012-04-23,2.3,2.45,2.251,2.45,8798,0
2012-04-24,2.3,2.499,2.3,2.375,5940,0
2012-04-25,2.375,2.5,2.375,2.499,4894,0
2012-04-26,2.5,2.5495,2.35,2.4025,6689,0
2012-04-27,2.4,2.5,2.4,2.5,6581,0
2012-04-30,2.5,2.6,2.3,2.3,12042,0
2012-05-01,2.3,2.4,2.25,2.3505,6107,0
2012-05-02,2.251,2.4,2.251,2.31,2462,0
2012-05-03,2.201,2.3,2.201,2.228,2480,0
2012-05-04,2.205,2.297,2.201,2.201,1824,0
2012-05-07,2.25,2.3,2.1,2.3,12127,0
2012-05-08,2.2,2.35,2.2,2.25,3020,0
2012-05-09,2.15,2.3495,2.1105,2.25,1677,0
2012-05-10,2.1,2.35,2.1,2.3,3217,0
2012-05-11,2.15,2.45,2.15,2.45,7527,0
2012-05-14,2.45,2.6,2.25,2.35,20517,0
2012-05-15,2.45,2.6,2.25,2.55,5802,0
2012-05-16,2.5,2.55,2.4,2.5,7152,0
2012-05-17,2.4,2.55,2.28,2.3,6498,0
2012-05-18,2.5975,2.5975,2.3205,2.575,7640,0
2012-05-21,2.6,2.7,2.5,2.5225,7563,0
2012-05-22,2.525,2.575,2.525,2.575,2335,0
2012-05-23,2.7,2.7,2.35,2.35,15201,0
2012-05-24,2.35,2.5,2.35,2.4,4872,0
2012-05-25,2.4,2.9,2.4,2.4055,45977,0
2012-05-29,2.75,2.75,2.4025,2.45,8887,0
2012-05-30,2.4505,2.65,2.4505,2.6,6111,0
2012-05-31,2.6,2.7455,2.5,2.6,12019,0
2012-06-01,2.55,2.65,2.5,2.55,2254,0
2012-06-04,2.5,2.55,2.45,2.5,20365,0
2012-06-05,2.5,2.625,2.45,2.45,5049,0
2012-06-06,2.5,2.7,2.4,2.4,7690,0
2012-06-07,2.4,2.695,2.4,2.695,7980,0
2012-06-08,2.55,2.7,2.4,2.5,2938,0
2012-06-11,2.5,2.6,2.4,2.4,2745,0
2012-06-12,2.5,2.5,2.3,2.3605,4839,0
2012-06-13,2.449,2.449,2.3,2.35,2033,0
2012-06-14,2.35,2.45,2.35,2.45,1876,0
2012-06-15,2.45,2.65,2.35,2.65,11298,0
2012-06-18,2.45,2.575,2.3005,2.563,5540,0
2012-06-19,2.5,2.5495,2.35,2.35,4930,0
2012-06-20,2.35,2.5,2.35,2.5,9173,0
2012-06-21,2.5,2.55,2.4985,2.5,11623,0
2012-06-22,2.5,2.55,2.3,2.3,42467,0
2012-06-25,2.35,2.375,2.318,2.365,710,0
2012-06-26,2.3,2.4,2.2675,2.3,10502,0
2012-06-27,2.3,2.4,2.25,2.3,17653,0
2012-06-28,2.25,2.3,2.25,2.25,11965,0
2012-06-29,2.3485,2.3485,2.25,2.3,2300,0
2012-07-02,2.25,2.3485,2.2,2.2,6256,0
2012-07-03,2.25,2.347,2.2,2.2,1370,0
2012-07-05,2.2,2.375,2.2,2.251,3815,0
2012-07-06,2.375,2.375,2.3,2.3,996,0
2012-07-09,2.25,2.3,2.25,2.3,989,0
2012-07-10,2.3,2.45,2.25,2.45,11964,0
2012-07-11,2.2,2.425,2.2,2.425,615,0
2012-07-12,2.35,2.4,2.2,2.2,4438,0
2012-07-13,2.35,2.449,2.275,2.275,2904,0
2012-07-16,2.25,2.35,2.2,2.2,3240,0
2012-07-17,2.25,2.399,2.1755,2.1755,4583,0
2012-07-18,2.5,2.5,2.1255,2.1255,14660,0
2012-07-19,2.1,2.342,2,2.1,29380,0
2012-07-20,2.2,2.2,2.0005,2.0005,3565,0
2012-07-23,2,2.145,1.9175,2.1,8692,0
2012-07-24,1.9,2,1.9,1.9,12163,0
2012-07-25,2,2.2485,2,2.1,3348,0
2012-07-26,2.05,2.175,2,2.05,12258,0
2012-07-27,2.05,2.175,1.75,2.1,12970,0
2012-07-30,2.25,2.25,2,2,5128,0
2012-07-31,1.9,2.05,1.9,2.0495,13840,0
2012-08-01,1.95,2.245,1.95,2.15,3810,0
2012-08-02,1.9,2,1.9,1.975,2696,0
2012-08-03,2,2.1,2,2.05,6163,0
2012-08-06,2.05,2.2,2,2.175,14027,0
2012-08-07,2.175,2.175,2.0155,2.026,6460,0
2012-08-08,2.15,2.35,2.05,2.2,16108,0
2012-08-09,2.25,2.4,2.25,2.395,9946,0
2012-08-10,2.25,2.395,2.2,2.395,1760,0
2012-08-13,2.224,2.29,2.15,2.15,7115,0
2012-08-14,2.15,2.45,2.15,2.405,8877,0
2012-08-15,2.4,2.8,2.25,2.6,29173,0
2012-08-16,2.1101,2.7395,2.11,2.58,19403,0
2012-08-17,2.63,2.9855,2.63,2.89,88284,0
2012-08-20,2.9,2.9,2.5,2.57,36332,0
2012-08-21,2.65,2.79,2.46,2.48,24604,0
2012-08-22,2.48,2.49,2.21,2.2505,35200,0
2012-08-23,2.21,2.25,2.18,2.22,40103,0
2012-08-24,2.25,2.36,1.98,2.03,94554,0
2012-08-27,2.02,2.12,2,2.06,44833,0
2012-08-28,2.17,2.175,2.05,2.14,54239,0
2012-08-29,2.14,2.17,2.0701,2.09,3326,0
2012-08-30,2.1399,2.24,2.1399,2.24,12560,0
2012-08-31,2.2,2.23,2.16,2.17,15320,0
2012-09-04,2.18,2.18,2.18,2.18,2600,0
2012-09-05,2.19,2.25,2.1601,2.18,34109,0
2012-09-06,2.22,2.23,2.19,2.19,17720,0
2012-09-07,2.25,2.3699,2.25,2.31,20114,0
2012-09-10,2.25,2.34,2.21,2.21,40404,0
2012-09-11,2.25,2.46,2.17,2.19,30276,0
2012-09-12,2.19,2.2,2.01,2.02,53656,0
2012-09-13,1.88,2.15,1.88,2.09,38191,0
2012-09-14,2.1,2.2,2.06,2.15,41480,0
2012-09-17,2.15,2.2,2.1,2.2,9400,0
2012-09-18,2.15,2.34,2.1492,2.28,32349,0
2012-09-19,2.3,2.34,2.19,2.24,16255,0
2012-09-20,2.2,2.26,2.121,2.19,12716,0
2012-09-21,2.23,2.27,2.161,2.27,12929,0
2012-09-24,2.22,2.3,2.2,2.25,900,0
2012-09-25,2.26,2.3,2.11,2.27,39060,0
2012-09-26,2.1145,2.29,2.1145,2.16,9520,0
2012-09-27,2.16,2.24,2.07,2.12,11525,0
2012-09-28,2.13,2.25,2.11,2.15,10900,0
2012-10-01,2.2399,2.24,2.15,2.2099,6884,0
2012-10-02,2.23,2.25,2.14,2.14,12028,0
2012-10-03,2.2,2.38,2.2,2.36,17585,0
2012-10-04,2.35,2.3984,2.26,2.26,12170,0
2012-10-05,2.3,2.39,2.22,2.34,35310,0
2012-10-08,2.21,2.2376,2.21,2.22,3200,0
2012-10-09,2.24,2.27,2.22,2.22,7000,0
2012-10-10,2.24,2.24,2.2,2.24,10048,0
2012-10-11,2.25,2.25,2.2,2.2,1400,0
2012-10-12,2.2,2.25,2.2,2.25,5173,0
2012-10-15,2.2,2.25,2.2,2.2,9056,0
2012-10-16,2.1,2.24,2.1,2.24,2191,0
2012-10-17,2.12,2.25,2.12,2.15,1811,0
2012-10-18,2.2,2.2,2.11,2.11,2895,0
2012-10-19,2.1725,2.1725,2.09,2.09,3100,0
2012-10-22,2.09,2.1196,2,2,7319,0
2012-10-23,2,2.12,2,2.04,1861,0
2012-10-24,1.96,2.09,1.91,1.91,18480,0
2012-10-25,2,2.03,1.93,1.93,4087,0
2012-10-26,2,2.03,1.9017,1.92,24702,0
2012-10-31,1.92,2.03,1.85,2.02,46753,0
2012-11-01,2.03,2.17,2.02,2.17,7783,0
2012-11-02,2.08,2.17,2.05,2.15,34368,0
2012-11-05,2.2,3.46,2.2,3,604093,0
2012-11-06,2.94,3,2.69,2.83,77402,0
2012-11-07,2.84,3.072,2.84,3.01,47902,0
2012-11-08,2.8,3.062,2.8,3.04,52218,0
2012-11-09,2.97,3.09,2.93,2.93,10865,0
2012-11-12,2.93,3.03,2.52,2.74,21574,0
2012-11-13,2.62,2.85,2.62,2.8001,4830,0
2012-11-14,2.78,2.9999,2.77,2.9,40223,0
2012-11-15,2.75,3.09,2.75,2.9,27348,0
2012-11-16,2.82,2.96,2.77,2.91,9100,0
2012-11-19,2.88,2.96,2.808,2.96,4020,0
2012-11-20,2.93,2.959,2.871,2.8716,8831,0
2012-11-21,2.83,2.9297,2.83,2.9297,6414,0
2012-11-23,2.93,3.06,2.92,3.06,6916,0
2012-11-26,2.98,3.35,2.98,3.34,48661,0
2012-11-27,3.28,3.6999,3.28,3.5,36243,0
2012-11-28,3.36,3.74,3.36,3.67,15025,0
2012-11-29,3.7,3.79,3.6101,3.74,9722,0
2012-11-30,3.8,3.8,3.45,3.47,26461,0
2012-12-03,3.75,3.75,3.17,3.33,65258,0
2012-12-04,3.45,3.7,3.1,3.35,15231,0
2012-12-05,3.31,3.75,3.31,3.7,25847,0
2012-12-06,3.6985,3.75,3.4746,3.7,15034,0
2012-12-07,3.7,3.8,3.6201,3.75,23964,0
2012-12-10,3.75,3.9,3.74,3.8,36155,0
2012-12-11,3.8,4.1,3.7212,3.98,82630,0
2012-12-12,3.9,4.35,3.9,4.31,95256,0
2012-12-13,4.28,4.74,4.25,4.63,122758,0
2012-12-14,4.64,4.65,4.4,4.48,54752,0
2012-12-17,4.4,4.4,4,4.19,53384,0
2012-12-18,4.25,4.6101,4.06,4.34,66453,0
2012-12-19,4.2,4.5,4.2,4.39,21507,0
2012-12-20,4.5,4.94,4.47,4.8,118884,0
2012-12-21,4.9,5.1154,4.49,4.8,128114,0
2012-12-24,4.8,4.96,4.5,4.5,21814,0
2012-12-26,4.74,4.8,4.5,4.52,43689,0
2012-12-27,4.51,4.8,4.45,4.61,32148,0
2012-12-28,4.69,4.92,4.56,4.8,60737,0
2012-12-31,4.72,4.93,4.6,4.79,26885,0
2013-01-02,4.78,4.93,4.63,4.71,42899,0
2013-01-03,4.8,4.81,4.6299,4.63,16407,0
2013-01-04,4.73,4.785,4.59,4.7099,13630,0
2013-01-07,4.88,4.9,4.55,4.76,38970,0
2013-01-08,4.58,4.74,4.45,4.51,34211,0
2013-01-09,4.44,4.5,4.3412,4.42,35346,0
2013-01-10,4.37,4.49,4.25,4.47,34925,0
2013-01-11,4.44,4.93,4.43,4.75,52577,0
2013-01-14,4.8,5.32,4.73,5.32,98489,0
2013-01-15,5.32,5.3775,4.82,4.89,94960,0
2013-01-16,4.84,5.25,4.65,5.2,85920,0
2013-01-17,5.19,5.3,4.848,5.25,94847,0
2013-01-18,5.3,5.3,5,5.14,128905,0
2013-01-22,5.14,5.189,4.83,5.15,118080,0
2013-01-23,5.08,5.3,5.08,5.16,72708,0
2013-01-24,5.2,5.27,5.1,5.2,51902,0
2013-01-25,5.13,5.2883,5.1,5.1201,27230,0
2013-01-28,5.1,5.13,4.75,5.02,91327,0
2013-01-29,4.93,5.135,4.862,4.98,18401,0
2013-01-30,5.08,5.08,4.89,4.92,29262,0
2013-01-31,4.86,4.96,4.85,4.93,26930,0
2013-02-01,4.91,5.03,4.91,5.02,14530,0
2013-02-04,4.97,4.989,4.92,4.932,11565,0
2013-02-05,4.9,5.07,4.86,4.99,36947,0
2013-02-06,4.94,5.0699,4.94,5.04,5411,0
2013-02-07,5.01,5.05,5.01,5.04,9225,0
2013-02-08,5.01,5.25,4.912,5.09,25395,0
2013-02-11,5.05,5.1,4.9,5,9798,0
2013-02-12,4.99,5.1017,4.9,5.1017,37813,0
2013-02-13,5.1,6.15,5.1,5.98,352765,0
2013-02-14,5.99,6.25,5.96,6.03,158574,0
2013-02-15,6.05,6.69,6.05,6.54,195943,0
2013-02-19,6.71,6.75,6.23,6.59,231084,0
2013-02-20,6.35,6.9,6.31,6.64,168909,0
2013-02-21,6.52,6.75,6.35,6.5,47794,0
2013-02-22,6.31,6.47,6.26,6.36,49450,0
2013-02-25,6.2,6.29,5.751,5.85,126088,0
2013-02-26,5.69,5.82,5.4,5.54,106154,0
2013-02-27,5.54,5.65,5.421,5.52,35681,0
2013-02-28,5.51,5.7,5.45,5.45,15978,0
2013-03-01,5.4,5.53,5.4,5.49,39568,0
2013-03-04,5.42,5.55,5.42,5.53,30523,0
2013-03-05,5.6,5.75,5.5,5.5,20556,0
2013-03-06,5.45,5.45,5.3101,5.35,33375,0
2013-03-07,5.4,5.4,5.14,5.22,29574,0
2013-03-08,5.2,5.25,5.1,5.21,23348,0
2013-03-11,5.25,5.52,5.24,5.47,30352,0
2013-03-12,5.4399,5.4399,5.3501,5.37,7181,0
2013-03-13,5.33,5.35,5.25,5.27,13500,0
2013-03-14,5.4,5.4699,5.3,5.36,16636,0
2013-03-15,5.31,5.56,5.3013,5.38,38919,0
2013-03-18,5.3,5.3552,5.17,5.3,8415,0
2013-03-19,5.33,5.42,5.21,5.21,11937,0
2013-03-20,5.21,5.54,5.21,5.37,88166,0
2013-03-21,5.41,5.54,5.25,5.29,18507,0
2013-03-22,5.26,5.42,5.25,5.35,13594,0
2013-03-25,5.31,5.374,5.25,5.25,13225,0
2013-03-26,5.3,5.3299,5.11,5.17,27236,0
2013-03-27,5.1,5.16,4.82,5.06,47169,0
2013-03-28,5.05,5.07,4.9,4.99,20592,0
2013-04-01,4.94,5.09,4.94,5,19438,0
2013-04-02,5.06,5.06,4.97,4.97,15025,0
2013-04-03,4.9976,5.0749,4.77,4.86,34677,0
2013-04-04,4.86,5,4.86,4.96,22200,0
2013-04-05,4.95,5,4.88,4.98,27646,0
2013-04-08,4.95,5.17,4.95,5.09,23514,0
2013-04-09,5.2769,5.2769,5.1645,5.2,10886,0
2013-04-10,5.15,5.15,4.97,5,173196,0
2013-04-11,5.03,5.05,4.95,5,32806,0
2013-04-12,4.95,5.05,4.95,4.96,28021,0
2013-04-15,4.99,5,4.87,4.97,36150,0
2013-04-16,4.99,5.07,4.86,4.98,33901,0
2013-04-17,4.86,5.02,4.72,4.98,18234,0
2013-04-18,4.98,4.98,4.91,4.91,14316,0
2013-04-19,4.95,4.95,4.73,4.76,23177,0
2013-04-22,4.62,4.74,4.46,4.46,36936,0
2013-04-23,4.42,4.45,4.251,4.3,31685,0
2013-04-24,4.3,4.45,4.2402,4.44,74693,0
2013-04-25,4.47,4.7532,4.47,4.69,10173,0
2013-04-26,4.7,4.7,4.56,4.67,21269,0
2013-04-29,4.7,4.9592,4.66,4.86,22938,0
2013-04-30,4.99,5.045,4.85,4.97,83586,0
2013-05-01,5,5.09,4.92,4.96,105415,0
2013-05-02,4.99,5.04,4.87,4.88,24337,0
2013-05-03,4.85,5.25,4.85,5.22,93454,0
2013-05-06,5.52,6.1,5.51,6.05,123517,0
2013-05-07,6.11,6.62,5.79,6.12,119904,0
2013-05-08,6.17,6.32,5.955,6.23,42166,0
2013-05-09,6.09,6.219,6,6.07,33412,0
2013-05-10,6.24,6.25,5.98,6.1,19810,0
2013-05-13,6.16,6.2,5.7,5.93,34580,0
2013-05-14,5.86,5.95,5.47,5.91,40359,0
2013-05-15,5.905,5.98,5.7301,5.96,9614,0
2013-05-16,5.97,5.98,5.76,5.76,9753,0
2013-05-17,5.83,5.96,5.75,5.96,23514,0
2013-05-20,5.87,5.97,5.75,5.82,15868,0
2013-05-21,5.79,5.97,5.79,5.97,40890,0
2013-05-22,5.97,5.97,5.8401,5.92,6200,0
2013-05-23,5.85,5.85,5.77,5.82,34524,0
2013-05-24,5.82,5.92,5.8,5.92,18037,0
2013-05-28,5.85,6.32,5.75,6.12,52007,0
2013-05-29,6.04,6.04,5.96,6.03,17157,0
2013-05-30,6.1,6.1,5.92,6.04,125554,0
2013-05-31,6.01,6.04,5.99,5.99,9808,0
2013-06-03,5.99,6.05,5.95,6.04,26525,0
2013-06-04,6,6.05,6,6.01,11231,0
2013-06-05,6,6.03,5.97,6,17049,0
2013-06-06,6,6.05,5.97,6.05,28070,0
2013-06-07,6.01,6.22,6.01,6.18,39081,0
2013-06-10,6.19,6.26,6.05,6.26,50491,0
2013-06-11,6.2,6.3,6.2,6.27,8914,0
2013-06-12,6.17,6.259,5.77,5.81,24551,0
2013-06-13,5.7,5.8,5.67,5.73,25218,0
2013-06-14,5.75,5.88,5.61,5.88,39941,0
2013-06-17,5.85,5.85,5.75,5.83,20013,0
2013-06-18,5.8,6.04,5.8,5.96,19016,0
2013-06-19,5.9101,5.939,5.67,5.84,12706,0
2013-06-20,5.8,5.91,5.7,5.76,4115,0
2013-06-21,5.8461,5.8461,5.5,5.5,16029,0
2013-06-24,5.411,5.417,5.25,5.25,20870,0
2013-06-25,5.34,5.44,5.31,5.42,15051,0
2013-06-26,5.42,5.45,5.37,5.37,6355,0
2013-06-27,5.45,5.6,5.45,5.51,11370,0
2013-06-28,5.51,6,5.51,6,87647,0
2013-07-01,6,6.06,5.851,6,20761,0
2013-07-02,6,6,5.83,5.95,6717,0
2013-07-03,5.97,5.99,5.95,5.99,2325,0
2013-07-05,5.95,5.97,5.925,5.96,10331,0
2013-07-08,5.99,6.1,5.98,6.1,17129,0
2013-07-09,6.08,6.08,6,6.02,7391,0
2013-07-10,6,6.039,5.9639,6.02,3733,0
2013-07-11,6.08,6.08,5.97,5.97,5161,0
2013-07-12,5.99,6,5.7829,5.95,2896,0
2013-07-15,5.98,6.14,5.92,6.11,31673,0
2013-07-16,6.13,6.13,5.95,6.12,8242,0
2013-07-17,6.09,6.15,6.09,6.14,30378,0
2013-07-18,6.11,6.16,6.11,6.16,23531,0
2013-07-19,6.12,6.18,6.09,6.18,23121,0
2013-07-22,6.1596,6.24,6.117,6.2,40552,0
2013-07-23,6.21,6.21,6.15,6.19,29909,0
2013-07-24,6.2,6.2,6.1482,6.17,12588,0
2013-07-25,6.15,6.18,5.73,6.18,11595,0
2013-07-26,6.16,6.21,6.15,6.21,15933,0
2013-07-29,6.18,6.25,6.15,6.2,25025,0
2013-07-30,6.2,6.2355,5.68,5.9,43984,0
2013-07-31,5.95,5.95,5.5,5.76,60138,0
2013-08-01,5.83,5.85,5.5665,5.7,30663,0
2013-08-02,5.65,5.95,5.5502,5.86,25297,0
2013-08-05,5.86,5.88,5.85,5.87,15343,0
2013-08-06,5.87,5.87,5.58,5.81,14584,0
2013-08-07,5.8,5.89,5.75,5.86,13091,0
2013-08-08,5.594,5.82,5.594,5.8,3498,0
2013-08-09,5.65,5.77,5.62,5.77,32722,0
2013-08-12,5.77,5.77,5.61,5.77,20294,0
2013-08-13,5.73,5.77,5.73,5.77,4008,0
2013-08-14,5.749,5.76,5.749,5.76,28245,0
2013-08-15,5.75,5.77,5.66,5.66,17688,0
2013-08-16,5.68,5.75,5.611,5.7,11820,0
2013-08-19,5.7,5.75,5.65,5.75,21685,0
2013-08-20,5.745,5.745,5.54,5.67,35897,0
2013-08-21,5.67,5.67,5.49,5.64,19168,0
2013-08-22,5.65,5.65,5.62,5.63,5515,0
2013-08-23,5.51,5.51,5.51,5.51,601,0
2013-08-26,5.5,5.61,5.42,5.42,22779,0
2013-08-27,5.42,5.53,5.42,5.45,5264,0
2013-08-28,5.48,5.57,5.48,5.54,6267,0
2013-08-29,5.54,5.5825,5.46,5.46,7360,0
2013-08-30,5.54,5.62,5.45,5.61,13986,0
2013-09-03,5.62,5.7,5.61,5.69,21048,0
2013-09-04,5.52,5.9,5.51,5.77,27250,0
2013-09-05,5.77,5.77,5.6,5.69,30769,0
2013-09-06,5.63,5.69,5.4,5.64,33972,0
2013-09-09,5.68,5.68,5.58,5.67,7496,0
2013-09-10,5.51,5.64,5.51,5.64,15342,0
2013-09-11,5.64,5.64,5.58,5.6,7353,0
2013-09-12,5.6,5.6,5.5,5.51,5251,0
2013-09-13,5.5,5.59,5.5,5.57,10440,0
2013-09-16,5.57,5.59,5.56,5.58,25459,0
2013-09-17,5.58,5.6,5.57,5.6,18244,0
2013-09-18,5.57,5.6,5.35,5.37,38940,0
2013-09-19,5.4,5.48,5.39,5.45,25234,0
2013-09-20,5.31,5.49,5.31,5.49,17865,0
2013-09-23,5.4,5.42,5.34,5.38,10069,0
2013-09-24,5.4,5.65,5.38,5.64,228500,0
2013-09-25,5.64,5.64,5.53,5.56,51800,0
2013-09-26,5.55,5.55,5.39,5.42,22400,0
2013-09-27,5.4,5.43,5.28,5.34,16800,0
2013-09-30,5.35,5.45,5.27,5.27,40492,0
2013-10-01,5.35,5.7,5.16,5.55,188728,0
2013-10-02,5.55,5.75,5.55,5.75,21261,0
2013-10-03,5.75,6,5.7,5.96,66205,0
2013-10-04,5.95,6.51,5.9,6.39,132947,0
2013-10-07,6.3,6.42,6.26,6.35,56185,0
2013-10-08,6.25,6.35,5.4,5.4,39300,0
2013-10-09,5.51,6.03,5.45,5.85,58200,0
2013-10-10,5.88,7.32,5.88,6.95,215000,0
2013-10-11,6.77,6.94,6.51,6.81,74600,0
2013-10-14,6.74,7.13,6.45,7.04,99500,0
2013-10-15,7,7.25,6.96,7.05,77400,0
2013-10-16,7.06,7.06,6.72,6.87,61098,0
2013-10-17,6.85,7.03,6.85,7,106400,0
2013-10-18,7.01,8.21,7.01,8.18,544763,0
2013-10-21,8.24,9.07,8.18,8.85,680200,0
2013-10-22,8.9,10.18,8.8,10.02,850450,0
2013-10-23,10,10,8.92,9.81,465900,0
2013-10-24,9.78,9.84,8.93,9.19,260999,0
2013-10-25,9.22,9.74,8.95,9.14,185500,0
2013-10-28,9.2,9.52,9.01,9.51,281400,0
2013-10-29,9.5,9.5,8.01,8.5,821900,0
2013-10-30,8.27,9.45,8.27,9.21,246800,0
2013-10-31,9.03,9.45,8.87,8.99,203569,0
2013-11-01,9.06,9.06,8.68,8.74,144100,0
2013-11-04,8.65,8.81,8.42,8.69,84700,0
2013-11-05,8.57,8.79,8.411,8.6,53028,0
2013-11-06,8.68,8.92,8.36,8.375,79357,0
2013-11-07,8.34,8.6,8.25,8.42,69359,0
2013-11-08,8.55,9.1,8.34,8.75,119100,0
2013-11-11,8.85,9.23,8.81,8.94,45200,0
2013-11-12,8.99,9.9,8.87,9.27,168560,0
2013-11-13,9.32,9.72,8.96,8.96,78119,0
2013-11-14,8.84,9.18,8.5,9.11,61393,0
2013-11-15,9.23,9.23,8.77,8.93,54500,0
2013-11-18,8.86,8.92,8.5,8.82,68800,0
2013-11-19,8.71,8.81,8.25,8.42,83400,0
2013-11-20,8.4,8.65,8.25,8.6,39134,0
2013-11-21,8.63,8.7,8.51,8.61,18200,0
2013-11-22,8.58,8.71,8.55,8.66,16100,0
2013-11-25,8.77,9.12,8.75,8.86,46900,0
2013-11-26,8.91,8.98,8.73,8.74,20000,0
2013-11-27,8.7,8.97,8.56,8.72,25700,0
2013-11-29,8.64,8.86,8.32,8.64,11576,0
2013-12-02,8.54,8.65,8.41,8.45,30200,0
2013-12-03,8.4,8.6,8.15,8.58,68400,0
2013-12-04,8.7,8.7,8.52,8.56,18306,0
2013-12-05,8.56,8.65,8.43,8.6,39080,0
2013-12-06,8.75,10.55,8.69,10.5,440600,0
2013-12-09,10.45,10.73,10,10.38,226500,0
2013-12-10,10.29,10.37,9.6,10.06,115300,0
2013-12-11,10.22,11.17,10,10.99,309100,0
2013-12-12,11.06,11.75,11,11.52,369200,0
2013-12-13,11.45,11.85,11.05,11.74,173800,0
2013-12-16,11.7,12.18,11.31,11.38,192900,0
2013-12-17,11.43,11.8,10.97,11.36,123214,0
2013-12-18,11.36,11.54,11.25,11.42,80800,0
2013-12-19,11.42,11.9,11.25,11.79,114700,0
2013-12-20,11.8,11.96,11.65,11.8,174200,0
2013-12-23,11.71,12.14,11.33,12.01,170900,0
2013-12-24,12.07,12.12,11.615,11.75,24022,0
2013-12-26,11.81,12.07,11.68,11.81,75300,0
2013-12-27,11.77,11.92,11.61,11.68,117300,0
2013-12-30,11.56,11.78,11.31,11.65,78707,0
2013-12-31,11.62,11.709,11.53,11.66,55424,0
2014-01-02,11.62,11.62,10.44,10.72,152309,0
2014-01-03,10.66,11.22,10.51,11.15,43194,0
2014-01-06,11.48,11.48,11.04,11.09,83200,0
2014-01-07,11.16,11.21,10.84,10.86,93100,0
2014-01-08,10.9,12.15,10.75,12.1,263900,0
2014-01-09,12.05,13.28,11.84,12.98,245100,0
2014-01-10,12.97,13.74,12.86,12.87,212900,0
2014-01-13,12.87,13.19,12.52,12.8,107800,0
2014-01-14,12.99,12.99,12.51,12.71,57600,0
2014-01-15,12.7,13.9,12.69,13.88,211590,0
2014-01-16,13.99,14.11,13.6,13.94,114100,0
2014-01-17,13.86,13.86,12.72,12.92,144600,0
2014-01-21,12.93,12.95,12.59,12.75,60900,0
2014-01-22,12.71,12.94,12.51,12.51,39100,0
2014-01-23,12.4,12.4,11.85,12.23,82167,0
2014-01-24,12.06,12.07,11.71,11.81,53300,0
2014-01-27,11.8,11.92,11.11,11.26,88829,0
2014-01-28,11.3,11.4,11.23,11.25,45100,0
2014-01-29,11.17,11.3,10.92,11.15,52700,0
2014-01-30,11.26,11.894,11.1,11.65,54583,0
2014-01-31,11.66,11.66,11.25,11.28,72400,0
2014-02-03,11.4,11.4,10.76,11.06,133712,0
2014-02-04,10.9,11.13,10.8,11,55206,0
2014-02-05,11.01,11.08,10.68,11.03,121023,0
2014-02-06,11.1,11.94,11.09,11.38,57111,0
2014-02-07,11.59,11.78,11.46,11.62,35765,0
2014-02-10,11.73,12.319,11.26,11.45,63101,0
2014-02-11,11.54,11.6,11.03,11.23,61089,0
2014-02-12,11.22,11.3,10.78,11.24,54979,0
2014-02-13,11.18,11.29,10.93,11.14,52801,0
2014-02-14,11.05,11.371,11,11.21,38135,0
2014-02-18,11.28,11.38,11.041,11.21,31625,0
2014-02-19,11.23,12.44,11.21,11.7,94852,0
2014-02-20,12.02,12.74,11.23,12.44,281362,0
2014-02-21,12.56,12.83,11.56,11.74,100621,0
2014-02-24,11.75,12.01,11.316,11.42,74247,0
2014-02-25,11.421,11.545,11.35,11.35,32468,0
2014-02-26,11.35,11.965,11.35,11.84,55961,0
2014-02-27,11.84,11.84,11.5,11.6,31751,0
2014-02-28,11.94,11.953,11.52,11.65,36439,0
2014-03-03,11.5,11.7,11.3,11.61,34242,0
2014-03-04,11.7,11.7,11.27,11.32,39855,0
2014-03-05,11.38,11.48,11.2,11.44,42593,0
2014-03-06,11.5,12.08,11.4,11.71,81239,0
2014-03-07,11.77,11.78,11.35,11.54,32314,0
2014-03-10,11.58,12.2,11.3,12.03,63376,0
2014-03-11,12.31,12.5,11.32,11.53,67339,0
2014-03-12,12,12,11.45,11.7,1416170,0
2014-03-13,11.78,11.78,11.17,11.36,196057,0
2014-03-14,11.35,11.35,10.97,11.05,140888,0
2014-03-17,11.04,11.35,11.02,11.12,125470,0
2014-03-18,11.11,11.15,10.91,10.92,92553,0
2014-03-19,10.94,10.97,10.829,10.84,96361,0
2014-03-20,10.6,10.85,10.6,10.67,87753,0
2014-03-21,10.7,10.81,10.6,10.62,214960,0
2014-03-24,10.75,10.75,9.41,9.57,285579,0
2014-03-25,9.65,10.34,9.65,9.81,109306,0
2014-03-26,10,10.05,9.24,9.33,85900,0
2014-03-27,9.36,9.73,9.11,9.25,134223,0
2014-03-28,9.2,9.285,9.03,9.1,113363,0
2014-03-31,9.04,9.61,9.02,9.16,142642,0
2014-04-01,9.13,9.64,9.07,9.32,151362,0
2014-04-02,9.41,9.41,9.1,9.26,63056,0
2014-04-03,9.26,9.33,9.01,9.11,39452,0
2014-04-04,9.21,9.21,8.53,8.74,116321,0
2014-04-07,8.68,8.8,8.3,8.37,109300,0
2014-04-08,8.4,8.4,7.95,8.15,203210,0
2014-04-09,8.17,8.5,8.04,8.27,190070,0
2014-04-10,8.25,8.29,7.78,7.98,137963,0
2014-04-11,7.95,8.05,7.85,7.9,81274,0
2014-04-14,7.97,8.27,7.97,8,80098,0
2014-04-15,8.01,8.42,7.945,8.32,134523,0
2014-04-16,8.36,8.43,8.17,8.23,101279,0
2014-04-17,8.2,8.75,8.105,8.51,161623,0
2014-04-21,8.55,8.64,8.305,8.58,62385,0
2014-04-22,8.41,8.65,8.25,8.43,80031,0
2014-04-23,8.4,8.5,8.4,8.44,34577,0
2014-04-24,8.49,8.5,8.11,8.31,61677,0
2014-04-25,8.29,8.3697,8.11,8.21,72990,0
2014-04-28,8.23,8.49,8.035,8.28,123534,0
2014-04-29,8.33,8.7,8.17,8.6,87835,0
2014-04-30,8.38,8.73,8.38,8.68,101019,0
2014-05-01,8.61,8.75,8.48,8.48,71629,0
2014-05-02,8.28,8.46,8.21,8.36,69701,0
2014-05-05,8.35,8.5,8.25,8.46,217679,0
2014-05-06,8.48,8.52,8.13,8.44,135522,0
2014-05-07,8.41,8.41,6.97,7.01,389710,0
2014-05-08,7.01,7.199,6.82,6.93,124039,0
2014-05-09,6.93,7.06,6.64,7,108582,0
2014-05-12,7.17,7.49,7.02,7.46,86515,0
2014-05-13,7.43,7.5875,7.21,7.25,111889,0
2014-05-14,7.21,7.25,7.08,7.19,76125,0
2014-05-15,7.13,7.35,7.02,7.25,66076,0
2014-05-16,7.29,7.37,7.17,7.31,61776,0
2014-05-19,7.16,7.47,7.16,7.32,73889,0
2014-05-20,7.34,7.34,7.13,7.18,47075,0
2014-05-21,7.07,7.24,6.96,7.05,78596,0
2014-05-22,7.04,7.16,6.875,6.9,82885,0
2014-05-23,6.95,7,6.77,6.87,125849,0
2014-05-27,6.832,7.02,6.832,6.93,39490,0
2014-05-28,6.91,6.91,6.62,6.68,102704,0
2014-05-29,6.66,6.7,6.3,6.57,202151,0
2014-05-30,6.52,6.64,6.345,6.62,118271,0
2014-06-02,6.61,6.63,6.42,6.57,55457,0
2014-06-03,6.58,6.65,6.44,6.57,40886,0
2014-06-04,6.52,6.66,6.52,6.59,62488,0
2014-06-05,6.6,6.63,6.466,6.56,127789,0
2014-06-06,6.6,6.66,6.48,6.48,47453,0
2014-06-09,6.56,6.93,6.48,6.87,99471,0
2014-06-10,6.88,6.91,6.75,6.84,51100,0
2014-06-11,6.84,7.02,6.751,6.96,50429,0
2014-06-12,7,7,6.76,6.76,26627,0
2014-06-13,6.71,6.76,6.57,6.61,18807,0
2014-06-16,6.64,6.81,6.5,6.73,33405,0
2014-06-17,6.75,6.88,6.65,6.85,41185,0
2014-06-18,6.79,6.93,6.71,6.82,41104,0
2014-06-19,6.82,6.82,6.52,6.68,32100,0
2014-06-20,6.7,6.7,6.42,6.43,83422,0
2014-06-23,6.44,6.44,5.94,6.07,112719,0
2014-06-24,6.1,6.25,6,6.05,69174,0
2014-06-25,6,6.4388,5.99,6.33,183107,0
2014-06-26,6.3,6.32,6.178,6.25,50535,0
2014-06-27,6.2199,6.2199,6.06,6.17,32472,0
2014-06-30,6.16,6.5,6.06,6.41,66643,0
2014-07-01,6.42,6.79,6.42,6.75,84369,0
2014-07-02,6.75,7.23,6.75,7.1,86200,0
2014-07-03,7.15,7.19,7.011,7.03,21030,0
2014-07-07,7.07,7.1299,6.71,6.79,30975,0
2014-07-08,6.81,6.81,6.5,6.65,40681,0
2014-07-09,6.72,6.95,6.65,6.91,50484,0
2014-07-10,6.8,6.97,6.72,6.94,29203,0
2014-07-11,6.97,7.19,6.9,7.05,43779,0
2014-07-14,7.16,7.48,7.14,7.32,68300,0
2014-07-15,7.33,7.34,7.11,7.13,35580,0
2014-07-16,7.77,9.2,7.77,8.7,783798,0
2014-07-17,8.53,8.89,8.5,8.53,85365,0
2014-07-18,8.62,8.85,8.5,8.58,57125,0
2014-07-21,8.6,8.71,8.03,8.3,78160,0
2014-07-22,8.37,8.645,8.23,8.5,38262,0
2014-07-23,8.56,8.59,8.41,8.52,41664,0
2014-07-24,8.49,8.5194,8.13,8.23,52772,0
2014-07-25,8.19,8.38,7.96,8.25,48394,0
2014-07-28,8.25,8.49,7.96,8.34,66755,0
2014-07-29,8.36,8.66,8.35,8.59,59655,0
2014-07-30,8.67,9.49,8.67,9.09,133543,0
2014-07-31,9.2,9.2,8.76,9.12,146906,0
2014-08-01,9.13,9.27,8.951,9.22,200268,0
2014-08-04,9.25,9.38,9.0525,9.19,128796,0
2014-08-05,9.061,9.255,8.8,9.01,82525,0
2014-08-06,8.87,9.09,8.75,9,123810,0
2014-08-07,9.11,9.11,8.82,8.98,84124,0
2014-08-08,8.92,8.95,8.7401,8.76,21318,0
2014-08-11,8.75,8.97,8.75,8.8,42359,0
2014-08-12,8.83,8.92,8.76,8.81,56069,0
2014-08-13,8.86,8.86,8.76,8.76,21757,0
2014-08-14,8.65,9,8.55,8.95,30137,0
2014-08-15,8.97,9.03,8.95,8.99,34873,0
2014-08-18,9.04,9.8,8.96,9.77,83374,0
2014-08-19,9.79,10.174,9.79,10.09,100530,0
2014-08-20,10.065,10.79,10.065,10.49,131546,0
2014-08-21,10.49,10.49,10.164,10.39,37743,0
2014-08-22,10.36,10.49,10.12,10.39,76388,0
2014-08-25,10.4,10.75,10.4,10.59,104288,0
2014-08-26,10.59,10.59,10.351,10.45,69030,0
2014-08-27,10.46,10.65,10.24,10.64,86952,0
2014-08-28,10.55,10.75,10.4,10.57,40621,0
2014-08-29,10.58,10.63,10.44,10.55,60901,0
2014-09-02,10.48,11.35,10.37,11.11,178123,0
2014-09-03,11.04,11.043,10.67,10.99,81988,0
2014-09-04,10.98,11.4,10.935,11.31,67742,0
2014-09-05,11.37,11.37,11.085,11.17,39426,0
2014-09-08,11.12,11.33,10.8,11.18,82169,0
2014-09-09,11.14,11.25,10.74,11.2,65204,0
2014-09-10,11.2,11.2,10.95,11.19,32448,0
2014-09-11,11.08,11.23,11.03,11.07,18503,0
2014-09-12,11.04,11.156,10.84,11.02,47819,0
2014-09-15,10.95,11,10.516,10.63,23475,0
2014-09-16,10.51,10.64,10.38,10.46,24649,0
2014-09-17,10.45,10.45,9.91,10.07,49480,0
2014-09-18,10.05,10.24,10.02,10.16,19238,0
2014-09-19,10.07,10.47,10.01,10.44,60721,0
2014-09-22,10.29,10.3,9.9,9.98,79482,0
2014-09-23,9.93,10.1,9.85,9.88,66785,0
2014-09-24,9.86,10.25,9.86,10.02,40246,0
2014-09-25,9.94,10.17,9.84,10.02,30218,0
2014-09-26,10.06,10.16,9.77,9.83,20897,0
2014-09-29,9.67,9.67,9.15,9.63,89749,0
2014-09-30,9.52,9.87,9.37,9.85,44094,0
2014-10-01,9.78,10,9.61,9.89,76854,0
2014-10-02,9.89,9.904,9.51,9.63,24589,0
2014-10-03,9.63,9.883,9.45,9.8,16348,0
2014-10-06,9.77,9.966,9.71,9.95,61073,0
2014-10-07,9.8,9.872,9.68,9.73,38267,0
2014-10-08,9.7,9.71,9.33,9.34,13411,0
2014-10-09,9.34,9.415,9,9.09,42559,0
2014-10-10,9,9.15,8.88,8.95,35171,0
2014-10-13,8.92,9,8.74,8.87,21633,0
2014-10-14,8.81,8.89,8.6,8.6,43118,0
2014-10-15,8.59,8.79,8.05,8.66,18585,0
2014-10-16,8.59,9.27,8.56,8.88,21021,0
2014-10-17,8.9,9.5,8.9,9.27,24247,0
2014-10-20,9.22,9.26,8.99,9.09,18280,0
2014-10-21,8.7124,9.7,8.5301,9.6,19482,0
2014-10-22,9.69,9.69,9.05,9.05,20901,0
2014-10-23,9.2,9.46,9.2,9.26,12187,0
2014-10-24,9.25,9.46,8.95,9,26343,0
2014-10-27,8.95,9.04,8.92,8.98,32722,0
2014-10-28,9,9.62,8.91,9.28,56187,0
2014-10-29,10,10.95,9.91,10.62,306048,0
2014-10-30,10.58,11.38,10.5,10.9,222921,0
2014-10-31,11.19,11.32,10.89,11.25,73193,0
2014-11-03,11.25,11.63,11.04,11.5,65263,0
2014-11-04,11.39,11.5,11.26,11.4,55851,0
2014-11-05,11.5,11.5,10.665,10.96,48358,0
2014-11-06,10.82,11.054,10.7,10.97,14387,0
2014-11-07,11.03,11.24,11.03,11.06,66447,0
2014-11-10,11.1,11.1,10.9,10.99,34362,0
2014-11-11,10.99,11.05,10.5,10.9,28315,0
2014-11-12,10.95,10.95,10.742,10.83,13416,0
2014-11-13,10.65,11.24,10.65,11.05,30058,0
2014-11-14,11.14,11.14,10.64,11,24110,0
2014-11-17,10.88,10.88,10.54,10.66,13658,0
2014-11-18,10.61,10.75,10.17,10.52,32003,0
2014-11-19,10.55,10.67,10.25,10.48,27548,0
2014-11-20,10.48,10.56,10.34,10.45,5852,0
2014-11-21,10.59,10.59,10.06,10.34,33674,0
2014-11-24,10.33,10.5,10.214,10.41,25400,0
2014-11-25,10.38,10.38,10.08,10.19,13651,0
2014-11-26,10.232,10.255,9.84,10.15,34181,0
2014-11-28,10.014,10.14,10.014,10.03,3265,0
2014-12-01,9.95,10,9.81,9.81,24434,0
2014-12-02,9.94,10.04,9.85,9.98,41578,0
2014-12-03,9.98,10.01,9.73,9.97,28951,0
2014-12-04,9.97,10.01,9.8,9.84,17785,0
2014-12-05,9.77,10,9.77,10,7882,0
2014-12-08,9.99,10,9.78,9.83,7227,0
2014-12-09,9.78,10.08,9.2147,9.75,23053,0
2014-12-10,9.79,9.93,9.04,9.24,56374,0
2014-12-11,9.64,9.65,9.09,9.28,26826,0
2014-12-12,9.15,9.41,8.91,9.13,21657,0
2014-12-15,9,9.12,8.52,9.07,49280,0
2014-12-16,9,9.09,8.83,8.83,81740,0
2014-12-17,8.94,9.1,8.94,9.03,17867,0
2014-12-18,9.1,9.72,9.091,9.23,17619,0
2014-12-19,9.15,9.69,9.14,9.51,76871,0
2014-12-22,9.64,10,9.54,9.65,25420,0
2014-12-23,9.81,10,9.5,9.51,32260,0
2014-12-24,9.5,9.52,9.11,9.45,15979,0
2014-12-26,9.43,9.5,9.07,9.25,15402,0
2014-12-29,9.39,9.39,9.13,9.2,24656,0
2014-12-30,9.15,9.37,9.1,9.26,17364,0
2014-12-31,9.16,9.22,9.11,9.17,28040,0
2015-01-02,9.21,9.285,9.06,9.23,20879,0
2015-01-05,9.15,9.937,9.08,9.75,54297,0
2015-01-06,9.63,9.63,9.14,9.36,10346,0
2015-01-07,9.32,9.39,9.1,9.31,13907,0
2015-01-08,9.32,9.95,9.09,9.71,42237,0
2015-01-09,9.69,9.69,9.37,9.66,25100,0
2015-01-12,9.6,9.61,9.32,9.42,26465,0
2015-01-13,9.45,9.94,9.34,9.46,39746,0
2015-01-14,9.89,9.93,9.3101,9.58,19428,0
2015-01-15,9.6,9.625,9.19,9.22,19948,0
2015-01-16,9.42,9.43,9.09,9.21,12893,0
2015-01-20,9.14,9.14,8.7,9,74350,0
2015-01-21,8.95,9.21,8.8,8.9,29801,0
2015-01-22,8.83,9.14,8.51,8.85,63569,0
2015-01-23,9,9.2026,8.53,8.63,44636,0
2015-01-26,8.69,9.22,8.28,8.35,81661,0
2015-01-27,8.31,8.74,8.04,8.26,33100,0
2015-01-28,8.37,8.6517,7.92,8.05,107925,0
2015-01-29,8.03,8.34,7.61,7.87,103535,0
2015-01-30,7.65,8.27,7.65,7.95,79779,0
2015-02-02,7.95,8.1,7.75,8,683532,0
2015-02-03,8.15,8.405,7.95,8.1,168034,0
2015-02-04,8.13,8.64,8.1,8.53,57617,0
2015-02-05,8.49,9.1,8.48,9,56803,0
2015-02-06,9.02,9.3,8.86,9.11,18593,0
2015-02-09,9.07,9.95,9.05,9.56,92251,0
2015-02-10,9.8,10.19,9.54,9.98,139775,0
2015-02-11,9.94,10.28,9.888,10.19,39586,0
2015-02-12,10.09,10.4,9.9,10.39,60245,0
2015-02-13,10.36,10.48,10.04,10.31,25650,0
2015-02-17,10.29,10.42,10.13,10.31,50785,0
2015-02-18,10.36,10.68,10.26,10.55,27215,0
2015-02-19,10.5,11.14,10.33,10.95,63949,0
2015-02-20,10.86,10.99,10.6,10.85,23122,0
2015-02-23,10.9,10.99,10.78,10.84,29619,0
2015-02-24,10.87,10.94,10.44,10.46,30848,0
2015-02-25,10.19,10.26,9.28,9.82,206916,0
2015-02-26,9.65,9.85,9.56,9.75,104173,0
2015-02-27,9.6,10.2,9.51,9.94,160782,0
2015-03-02,10.07,10.09,9.7,9.86,64900,0
2015-03-03,9.97,10.05,9.75,10,130200,0
2015-03-04,9.99,10.05,9.7,9.91,52200,0
2015-03-05,10,10,9.78,9.96,46400,0
2015-03-06,9.87,9.95,9.74,9.85,33700,0
2015-03-09,9.73,9.94,9.7,9.9,36000,0
2015-03-10,9.67,9.89,9.1,9.21,56200,0
2015-03-11,9.14,9.51,9.07,9.34,76400,0
2015-03-12,9.34,9.68,9.05,9.3,391500,0
2015-03-13,9.52,9.52,9.25,9.32,39700,0
2015-03-16,9.29,9.44,9.25,9.35,58800,0
2015-03-17,9.25,9.53,9.25,9.48,76400,0
2015-03-18,9.46,9.64,9.43,9.62,24800,0
2015-03-19,9.63,10.28,9.63,9.99,250300,0
2015-03-20,10.19,10.37,9.63,9.71,110100,0
2015-03-23,9.89,9.89,9.56,9.75,44700,0
2015-03-24,9.75,9.75,9.25,9.32,258500,0
2015-03-25,9.32,9.34,8.92,9.04,62700,0
2015-03-26,8.97,9.1,8.82,8.98,38800,0
2015-03-27,8.94,9.2,8.9,9.17,80000,0
2015-03-30,9.19,9.38,9.02,9.3,41800,0
2015-03-31,9.25,9.62,9.25,9.58,115698,0
2015-04-01,9.66,9.77,9.48,9.48,49600,0
2015-04-02,9.53,9.78,9.34,9.78,16900,0
2015-04-06,9.61,9.81,9.44,9.55,36500,0
2015-04-07,9.75,9.75,9.26,9.275,92088,0
2015-04-08,9.68,9.68,9.25,9.49,41300,0
2015-04-09,9.43,9.564,9.25,9.38,29096,0
2015-04-10,9.44,9.47,9.07,9.11,27100,0
2015-04-13,9.15,9.15,8.89,9.11,107900,0
2015-04-14,9.08,9.5,9.04,9.44,43200,0
2015-04-15,9.5,9.74,9.35,9.62,27581,0
2015-04-16,9.63,9.86,9.63,9.65,11934,0
2015-04-17,9.55,9.74,9.36,9.47,16700,0
2015-04-20,9.54,9.77,9.52,9.75,23340,0
2015-04-21,9.7,9.87,9.65,9.86,19639,0
2015-04-22,9.95,10.79,9.91,10.68,95506,0
2015-04-23,10.45,10.61,10.23,10.52,58800,0
2015-04-24,10.42,10.83,10.2,10.73,78383,0
2015-04-27,10.75,10.86,10.12,10.22,40800,0
2015-04-28,10.15,10.28,9.63,10.15,35789,0
2015-04-29,10.05,10.27,9.55,9.7,25900,0
2015-04-30,9.79,9.83,9,9.12,459600,0
2015-05-01,9.12,9.43,9.12,9.19,51900,0
2015-05-04,9.25,9.25,9.07,9.24,29900,0
2015-05-05,9.26,9.26,8.64,8.89,55000,0
2015-05-06,8.75,8.75,7.64,7.95,259729,0
2015-05-07,4.6,4.85,4.28,4.63,4147008,0
2015-05-08,4.6,4.85,4.44,4.84,646900,0
2015-05-11,4.95,5.65,4.93,5.63,437400,0
2015-05-12,5.75,5.9,5.3,5.4,452308,0
2015-05-13,5.4,5.69,5.2,5.57,161600,0
2015-05-14,5.5,5.59,4.99,5.07,294600,0
2015-05-15,5.17,5.36,5.07,5.26,129207,0
2015-05-18,5.26,5.27,5.01,5.09,98032,0
2015-05-19,5.1,5.12,4.73,4.86,283643,0
2015-05-20,4.81,4.95,4.76,4.93,103900,0
2015-05-21,4.87,4.93,4.71,4.85,147600,0
2015-05-22,4.89,4.95,4.79,4.95,81700,0
2015-05-26,4.84,4.9,4.72,4.72,126140,0
2015-05-27,4.55,4.65,4.26,4.55,401500,0
2015-05-28,4.4,4.54,4.3601,4.5,74887,0
2015-05-29,4.46,4.49,4.36,4.41,95700,0
2015-06-01,4.4879,4.5,4.15,4.235,189926,0
2015-06-02,4.25,4.27,3.9,3.91,371121,0
2015-06-03,3.98,4.05,3.31,3.31,586900,0
2015-06-04,3.41,3.84,3.41,3.74,835700,0
2015-06-05,3.67,4.09,3.67,3.93,585700,0
2015-06-08,4.18,4.18,3.88,3.91,255300,0
2015-06-09,3.91,3.99,3.79,3.95,117564,0
2015-06-10,3.96,4.039,3.91,3.94,169106,0
2015-06-11,3.97,4,3.96,4,85953,0
2015-06-12,3.89,4.01,3.87,3.88,71100,0
2015-06-15,3.82,3.91,3.72,3.87,68900,0
2015-06-16,3.91,3.91,3.81,3.82,92100,0
2015-06-17,3.85,3.86,3.73,3.78,93900,0
2015-06-18,3.82,3.83,3.73,3.73,121400,0
2015-06-19,3.77,3.79,3.66,3.7,178200,0
2015-06-22,3.7,3.76,3.65,3.67,109800,0
2015-06-23,3.7,3.73,3.6794,3.69,56937,0
2015-06-24,3.72,3.74,3.68,3.7,39200,0
2015-06-25,3.67,3.74,3.6,3.6,79800,0
2015-06-26,3.51,3.62,3.51,3.55,46400,0
2015-06-29,3.49,3.54,3.25,3.31,195900,0
2015-06-30,3.26,3.3332,3.22,3.24,186695,0
2015-07-01,3.25,3.61,3.25,3.48,338100,0
2015-07-02,3.52,3.9,3.52,3.69,553200,0
2015-07-06,3.65,3.75,3.5,3.68,258200,0
2015-07-07,3.72,3.88,3.45,3.58,181000,0
2015-07-08,3.52,3.6,3.35,3.42,106100,0
2015-07-09,3.46,3.58,3.36,3.42,114700,0
2015-07-10,3.45,3.61,3.38,3.6,82900,0
2015-07-13,3.59,3.63,3.57,3.59,41500,0
2015-07-14,3.62,3.86,3.62,3.76,163600,0
2015-07-15,3.78,3.81,3.72,3.77,96960,0
2015-07-16,3.77,3.85,3.75,3.75,123000,0
2015-07-17,3.75,3.75,3.6,3.71,100200,0
2015-07-20,3.68,3.68,3.42,3.52,201300,0
2015-07-21,3.54,3.54,3.42,3.48,114300,0
2015-07-22,3.44,3.45,3.37,3.44,45300,0
2015-07-23,3.44,3.45,3.3,3.41,46800,0
2015-07-24,3.38,3.4,3.3,3.36,61600,0
2015-07-27,3.31,3.32,3.24,3.3,61800,0
2015-07-28,3.27,3.32,3.22,3.29,58900,0
2015-07-29,3.31,3.48,3.27,3.39,161800,0
2015-07-30,3.43,3.63,3.4,3.42,127700,0
2015-07-31,3.45,3.51,3.4,3.42,39800,0
2015-08-03,3.45,3.45,3.3,3.35,75319,0
2015-08-04,3.32,3.46,3.32,3.36,117900,0
2015-08-05,3.3,3.35,2.95,3.31,264900,0
2015-08-06,3.28,3.28,3.09,3.22,178200,0
2015-08-07,3.19,3.23,2.97,3.15,183300,0
2015-08-10,3.16,3.82,3.06,3.65,183500,0
2015-08-11,3.52,3.63,3.2,3.46,78409,0
2015-08-12,3.51,3.51,3.28,3.47,54500,0
2015-08-13,3.48,3.55,3.41,3.48,104400,0
2015-08-14,3.45,3.55,3.42,3.53,34700,0
2015-08-17,3.5,3.7,3.43,3.67,83300,0
2015-08-18,3.61,3.72,3.58,3.65,98200,0
2015-08-19,3.61,3.67,3.47,3.59,68100,0
2015-08-20,3.55,3.57,3.48,3.53,61800,0
2015-08-21,3.46,3.56,3.44,3.54,35500,0
2015-08-24,3.4,3.51,3.28,3.41,114235,0
2015-08-25,3.48,3.64,3.29,3.37,87800,0
2015-08-26,3.43,3.53,3.17,3.4,121500,0
2015-08-27,3.41,3.98,3.32,3.78,168600,0
2015-08-28,3.79,4.18,3.79,3.9,122400,0
2015-08-31,3.88,4.1,3.85,3.97,55800,0
2015-09-01,3.85,3.95,3.61,3.72,30100,0
2015-09-02,3.76,3.88,3.64,3.69,41700,0
2015-09-03,3.68,4.11,3.66,3.92,81200,0
2015-09-04,3.86,3.86,3.77,3.85,20700,0
2015-09-08,3.92,4.05,3.79,4.02,46900,0
2015-09-09,4.03,4.03,3.81,3.85,22700,0
2015-09-10,3.81,4.05,3.81,3.92,38368,0
2015-09-11,3.89,4.04,3.76,3.85,29800,0
2015-09-14,3.86,3.91,3.75,3.86,26600,0
2015-09-15,3.85,4.02,3.85,3.98,27800,0
2015-09-16,3.99,4.14,3.92,4.11,32300,0
2015-09-17,4.08,4.49,4.08,4.4,106813,0
2015-09-18,4.33,4.37,4.31,4.35,28900,0
2015-09-21,4.35,4.69,4.29,4.32,59600,0
2015-09-22,4.25,4.32,3.95,4.11,62800,0
2015-09-23,4.07,4.07,3.62,3.79,107917,0
2015-09-24,3.75,3.85,3.68,3.85,30855,0
2015-09-25,3.86,3.89,3.71,3.75,23500,0
2015-09-28,3.7,3.7,3.26,3.37,99926,0
2015-09-29,3.35,3.49,3.31,3.38,83700,0
2015-09-30,3.42,3.49,3.38,3.4,27300,0
2015-10-01,3.39,3.5,3.35,3.37,116300,0
2015-10-02,3.3,3.38,3.24,3.34,37500,0
2015-10-05,3.36,3.4,3.3,3.35,103350,0
2015-10-06,3.36,3.36,3.3,3.32,15300,0
2015-10-07,3.37,3.37,3.32,3.33,53300,0
2015-10-08,3.33,3.35,3.3,3.35,34400,0
2015-10-09,3.35,3.36,3.32,3.35,39500,0
2015-10-12,3.34,3.39,3.3,3.34,50143,0
2015-10-13,3.32,3.35,3.27,3.27,40100,0
2015-10-14,3.29,3.31,3.13,3.13,14100,0
2015-10-15,3.14,3.24,2.96,3.17,175700,0
2015-10-16,3.17,3.36,3.1,3.14,54200,0
2015-10-19,3.25,4.23,3.125,4.03,283384,0
2015-10-20,4.1,4.1,3.71,3.78,58200,0
2015-10-21,3.75,3.92,3.75,3.76,21600,0
2015-10-22,3.84,3.84,3.72,3.76,24700,0
2015-10-23,3.77,3.81,3.46,3.67,111900,0
2015-10-26,3.7,3.79,3.58,3.65,18700,0
2015-10-27,3.59,3.69,3.5,3.51,88700,0
2015-10-28,3.56,3.73,3.56,3.7,21200,0
2015-10-29,3.87,3.87,3.7,3.77,28700,0
2015-10-30,3.8,3.92,3.63,3.91,55600,0
2015-11-02,3.88,4.2,3.85,4.04,112056,0
2015-11-03,4.01,4.23,3.99,4.03,128900,0
2015-11-04,4.05,4.1,3.9,4.07,52905,0
2015-11-05,4.1,4.33,4.1,4.17,160300,0
2015-11-06,4.13,4.31,4,4.15,47400,0
2015-11-09,4.18,4.21,4.0901,4.21,13639,0
2015-11-10,4.21,4.28,4.14,4.26,25900,0
2015-11-11,4.3,4.4,4.25,4.29,31900,0
2015-11-12,4.27,4.31,3.94,3.99,36700,0
2015-11-13,4.01,4.01,3.76,3.77,59900,0
2015-11-16,3.75,3.86,3.67,3.76,25200,0
2015-11-17,3.94,3.94,3.67,3.7,25100,0
2015-11-18,3.94,3.94,3.68,3.84,11600,0
2015-11-19,3.85,3.95,3.76,3.91,37200,0
2015-11-20,3.91,3.98,3.81,3.94,15100,0
2015-11-23,3.89,3.95,3.76,3.85,36200,0
2015-11-24,3.82,4.1,3.82,4.1,32000,0
2015-11-25,4.11,4.16,3.93,3.98,27100,0
2015-11-27,4,4.16,3.83,4.06,7500,0
2015-11-30,4.1,4.16,4.07,4.08,23000,0
2015-12-01,4.04,4.23,3.9,3.92,41880,0
2015-12-02,3.95,4.21,3.95,4.15,54709,0
2015-12-03,4.15,4.15,3.91,4.005,68177,0
2015-12-04,3.93,4.04,3.9,4.03,21800,0
2015-12-07,4.07,4.07,3.97,4.01,21300,0
2015-12-08,3.91,4.05,3.88,3.96,34887,0
2015-12-09,3.98,4.05,3.96,3.99,6200,0
2015-12-10,3.97,4.08,3.97,4.08,17100,0
2015-12-11,4,4.07,3.95,4,61200,0
2015-12-14,3.95,4.0785,3.79,3.94,40296,0
2015-12-15,3.99,4.17,3.89,4.09,47000,0
2015-12-16,4.1,4.28,4,4.05,60800,0
2015-12-17,4.08,4.3,4.08,4.24,85000,0
2015-12-18,4.19,4.61,4.15,4.61,90200,0
2015-12-21,4.69,4.69,4.47,4.59,51400,0
2015-12-22,4.61,4.84,4.45,4.805,57317,0
2015-12-23,4.87,5.33,4.85,5.29,76700,0
2015-12-24,5.26,5.26,4.89,4.99,23446,0
2015-12-28,5.02,5.12,4.94,5.04,27144,0
2015-12-29,5.09,5.409,5.09,5.16,46778,0
2015-12-30,5.24,5.28,5,5.01,149704,0
2015-12-31,5.03,5.22,4.9,5.17,73595,0
2016-01-04,5.13,5.2,5.01,5.16,56229,0
2016-01-05,5.22,5.22,4.97,5.09,49072,0
2016-01-06,5.07,5.07,4.9,4.98,123033,0
2016-01-07,4.95,5.0328,3.94,4.09,203965,0
2016-01-08,4.28,4.34,4.13,4.28,97759,0
2016-01-11,4.32,4.32,3.9,3.96,88280,0
2016-01-12,3.9348,4.27,3.9348,4.04,33663,0
2016-01-13,4.26,4.46,3.67,3.76,72901,0
2016-01-14,3.78,4.19,3.67,3.92,61132,0
2016-01-15,3.91,3.925,3.75,3.82,53202,0
2016-01-19,3.79,3.98,3.75,3.81,63900,0
2016-01-20,3.75,3.94,3.6,3.86,78320,0
2016-01-21,3.94,4.22,3.89,3.94,45731,0
2016-01-22,4.03,4.23,4.03,4.06,9234,0
2016-01-25,4.37,4.37,4,4.15,20502,0
2016-01-26,4.25,4.49,4.21,4.45,27065,0
2016-01-27,4.68,4.69,4.31,4.4,25543,0
2016-01-28,4.51,4.68,4.26,4.34,25722,0
2016-01-29,4.35,4.55,4.35,4.5357,26377,0
2016-02-01,4.53,4.68,4.39,4.63,6919,0
2016-02-02,4.88,4.88,4.55,4.58,8643,0
2016-02-03,4.68,4.74,4.36,4.46,45225,0
2016-02-04,4.65,4.66,4.57,4.61,5366,0
2016-02-05,4,4.91,4,4.56,37313,0
2016-02-08,4.42,4.45,4.3,4.3001,16928,0
2016-02-09,4.35,4.35,3.67,3.81,107650,0
2016-02-10,3.84,3.9499,3.74,3.88,27203,0
2016-02-11,3.82,3.88,3.65,3.7801,32638,0
2016-02-12,3.68,3.83,3.66,3.83,20376,0
2016-02-16,3.85,3.9,3.75,3.89,32338,0
2016-02-17,3.93,4.0988,3.915,4.07,34999,0
2016-02-18,4.06,4.13,3.8901,4.12,33044,0
2016-02-19,4.17,4.2903,4.0608,4.11,17647,0
2016-02-22,4.14,4.62,4.14,4.6,64413,0
2016-02-23,4.6,4.66,4.11,4.3,35348,0
2016-02-24,4.1299,4.38,4.11,4.27,5973,0
2016-02-25,4.28,4.28,4.201,4.24,3136,0
2016-02-26,4.27,4.4389,4.244,4.35,30570,0
2016-02-29,4.41,4.5399,4.32,4.47,24986,0
2016-03-01,4.19,4.42,4.19,4.32,26006,0
2016-03-02,4.1,4.35,3.73,4.33,114020,0
2016-03-03,4.26,4.54,4.161,4.44,39890,0
2016-03-04,4.41,4.48,4.28,4.33,118468,0
2016-03-07,4.4,5.03,4.4,4.8,99674,0
2016-03-08,4.8,4.94,4.51,4.78,29646,0
2016-03-09,4.88,5,4.65,4.73,51314,0
2016-03-10,4.84,4.857,4.61,4.67,20082,0
2016-03-11,4.67,4.88,4.63,4.71,7677,0
2016-03-14,4.67,4.85,4.6601,4.8,16664,0
2016-03-15,4.76,4.84,4.6301,4.75,25300,0
2016-03-16,4.82,4.86,4.64,4.83,18245,0
2016-03-17,4.86,5.14,4.7,5.07,67600,0
2016-03-18,5.06,5.1,4.94,5.01,71807,0
2016-03-21,5.02,5.05,4.915,5.005,69842,0
2016-03-22,4.97,5.1,4.94,4.96,70632,0
2016-03-23,5.01,5.06,4.91,5,15248,0
2016-03-24,5,5.19,4.9284,5.15,52573,0
2016-03-28,5.15,5.24,4.95,5.22,32593,0
2016-03-29,5.23,5.24,5.12,5.14,22852,0
2016-03-30,5.12,5.18,5.061,5.14,16073,0
2016-03-31,5.16,5.19,5.1,5.1,8097,0
2016-04-01,5.08,5.27,5.04,5.17,35300,0
2016-04-04,5.23,5.26,5.09,5.14,4821,0
2016-04-05,5.15,5.1583,4.88,4.89,55087,0
2016-04-06,4.93,5.09,4.64,4.84,22695,0
2016-04-07,4.85,4.96,4.8,4.83,35103,0
2016-04-08,4.77,4.95,4.66,4.8605,14972,0
2016-04-11,4.95,4.99,4.87,4.88,8922,0
2016-04-12,4.78,4.8899,4.68,4.73,43426,0
2016-04-13,4.75,5.025,4.695,4.94,14846,0
2016-04-14,4.69,5.02,4.69,4.82,9291,0
2016-04-15,4.85,4.94,4.6,4.92,17596,0
2016-04-18,4.9899,5.17,4.8,5.08,152954,0
2016-04-19,4.87,5.22,4.87,5.18,18345,0
2016-04-20,5.17,5.29,5.13,5.15,12642,0
2016-04-21,5.2,5.22,5.15,5.16,9093,0
2016-04-22,5.14,5.23,5.14,5.16,14500,0
2016-04-25,5.17,5.2,5.14,5.16,8832,0
2016-04-26,5.17,5.28,4.87,5.26,16431,0
2016-04-27,5.05,5.27,5.05,5.26,10000,0
2016-04-28,5.245,5.38,5.23,5.35,42911,0
2016-04-29,5.3,5.39,5.2,5.34,21622,0
2016-05-02,5.135,5.37,5.135,5.32,15770,0
2016-05-03,5.29,5.34,5.14,5.3,28795,0
2016-05-04,5.2605,5.27,4.91,5.12,212947,0
2016-05-05,5.09,5.09,4.89,4.9,72023,0
2016-05-06,4.84,5.14,4.81,4.84,39796,0
2016-05-09,4.74,4.86,4.74,4.8,7310,0
2016-05-10,4.81,4.86,4.725,4.8,8849,0
2016-05-11,4.77,4.925,4.63,4.71,29525,0
2016-05-12,4.71,4.79,4.67,4.685,13175,0
2016-05-13,4.68,4.82,4.62,4.82,23052,0
2016-05-16,4.8,4.956,4.8,4.91,11706,0
2016-05-17,4.876,5.06,4.86,4.9,20396,0
2016-05-18,4.87,5.38,4.84,5.38,58501,0
2016-05-19,5.3,5.39,5.17,5.355,42688,0
2016-05-20,5.26,5.38,5.26,5.28,7785,0
2016-05-23,5.28,5.4,5.27,5.33,16052,0
2016-05-24,5.32,5.8,5.32,5.77,62508,0
2016-05-25,5.8,5.93,5.64,5.85,45630,0
2016-05-26,5.88,5.95,5.7101,5.88,39743,0
2016-05-27,5.88,5.99,5.83,5.95,54022,0
2016-05-31,5.9,6.16,5.82,6.07,24346,0
2016-06-01,6.04,6.2,6.04,6.1,10702,0
2016-06-02,6.15,6.21,6.0601,6.17,146951,0
2016-06-03,6.1,6.23,5.71,6.01,67621,0
2016-06-06,5.96,5.96,5.62,5.66,34444,0
2016-06-07,5.71,5.98,5.6,5.67,6353,0
2016-06-08,5.7,5.92,5.44,5.63,34591,0
2016-06-09,5.61,5.85,5.415,5.46,44159,0
2016-06-10,5.44,5.54,5.3,5.36,29261,0
2016-06-13,5.21,5.48,5.13,5.18,25022,0
2016-06-14,5.12,5.23,4.79,5.07,63164,0
2016-06-15,5.11,5.19,5.07,5.14,17579,0
2016-06-16,5.1,5.3,5.057,5.28,18324,0
2016-06-17,5.28,5.28,5.09,5.16,37598,0
2016-06-20,5.17,5.48,5.16,5.27,12872,0
2016-06-21,5.33,5.58,5.08,5.46,32602,0
2016-06-22,5.41,5.75,5.31,5.32,9955,0
2016-06-23,5.4592,5.56,5.17,5.21,19338,0
2016-06-24,5.1,5.2457,5.1,5.1,49293,0
2016-06-27,5.12,5.16,4.9801,5.03,23572,0
2016-06-28,5.05,5.2265,5.0201,5.11,25474,0
2016-06-29,5.11,5.21,4.99,5,11759,0
2016-06-30,5.07,5.34,5.02,5.22,36098,0
2016-07-01,5.24,5.52,5.1011,5.37,8871,0
2016-07-05,5.32,5.32,5,5.06,62443,0
2016-07-06,5.05,5.12,5.04,5.05,19269,0
2016-07-07,5.08,5.09,5,5.04,13534,0
2016-07-08,5.01,5.036,4.99,4.99,17292,0
2016-07-11,5,5.05,4.99,4.99,2900,0
2016-07-12,5.02,5.03,4.9101,4.93,12085,0
2016-07-13,4.9,4.9,4.6,4.65,64926,0
2016-07-14,4.72,4.74,4.55,4.67,69787,0
2016-07-15,4.69,4.76,4.61,4.63,32245,0
2016-07-18,4.66,4.78,4.57,4.6,57753,0
2016-07-19,4.61,4.629,4.575,4.6,17468,0
2016-07-20,4.64,4.64,4.55,4.58,12343,0
2016-07-21,4.56,4.68,4.5501,4.62,98315,0
2016-07-22,4.63,4.72,4.55,4.72,15858,0
2016-07-25,4.65,4.72,4.6,4.7,12302,0
2016-07-26,4.7,4.7,4.511,4.59,35451,0
2016-07-27,4.66,4.78,4.63,4.71,43023,0
2016-07-28,4.9,5.53,4.9,5.51,91390,0
2016-07-29,5.55,5.64,5.36,5.41,15271,0
2016-08-01,5.37,5.5062,5.27,5.28,23534,0
2016-08-02,5.39,5.39,4.99,5.18,16028,0
2016-08-03,5.14,5.249,5.0401,5.249,27869,0
2016-08-04,5.26,5.26,5.08,5.08,8823,0
2016-08-05,5.1,5.3134,5.1,5.19,33736,0
2016-08-08,5.2,5.2,5.14,5.19,8743,0
2016-08-09,5.17,5.26,5.17,5.25,10740,0
2016-08-10,5.1101,5.28,5.05,5.24,9844,0
2016-08-11,5.2,5.285,5.2,5.24,8440,0
2016-08-12,5.2001,5.37,5.2001,5.37,9227,0
2016-08-15,5.38,5.58,5.38,5.52,28054,0
2016-08-16,5.51,5.6,5.35,5.39,12550,0
2016-08-17,5.49,5.552,5.26,5.52,23687,0
2016-08-18,5.5,5.56,5.444,5.51,9440,0
2016-08-19,5.5,5.6,5.41,5.58,24137,0
2016-08-22,5.57,5.79,5.54,5.79,35343,0
2016-08-23,5.76,6.18,5.76,5.87,53270,0
2016-08-24,5.92,6.19,5.92,6.09,48072,0
2016-08-25,6.06,6.06,5.8507,5.89,13307,0
2016-08-26,5.9,6.11,5.88,6.01,8276,0
2016-08-29,6.06,6.1499,5.1,6.05,12200,0
2016-08-30,6,6.05,6,6.01,1600,0
2016-08-31,6.01,6.07,5.81,5.87,6633,0
2016-09-01,5.68,5.94,5.66,5.82,7428,0
2016-09-02,5.81,6.03,5.81,5.93,25598,0
2016-09-06,5.94,6.1,5.94,6.08,12648,0
2016-09-07,6.1,6.49,5.93,6.31,50189,0
2016-09-08,6.33,6.33,6.09,6.17,10235,0
2016-09-09,6.15,6.15,5.31,5.7,79525,0
2016-09-12,5.65,5.86,5.475,5.85,25543,0
2016-09-13,5.82,5.82,5.4911,5.63,98772,0
2016-09-14,5.63,5.88,5.44,5.44,143910,0
2016-09-15,5.42,5.72,5.36,5.37,90531,0
2016-09-16,5.36,5.6,5.31,5.31,76054,0
2016-09-19,5.37,5.52,5.33,5.41,25117,0
2016-09-20,5.41,5.42,5.4,5.4,7350,0
2016-09-21,5.43,5.475,5.2,5.24,49706,0
2016-09-22,5.32,5.47,5.09,5.24,20580,0
2016-09-23,5.098,5.2,5.01,5.19,18606,0
2016-09-26,5.16,5.3,5.02,5.15,24620,0
2016-09-27,5.32,5.32,5.11,5.11,10596,0
2016-09-28,5.15,5.17,5.01,5.17,14027,0
2016-09-29,5.18,5.27,4.9,5.06,87631,0
2016-09-30,5.01,5.32,5.01,5.2,54482,0
2016-10-03,5.24,5.4892,4.96,5,27955,0
2016-10-04,5.01,5.08,4.97,4.99,49205,0
2016-10-05,5.06,5.06,4.976,4.99,16382,0
2016-10-06,4.99,4.99,4.82,4.82,18103,0
2016-10-07,4.82,5.04,4.81,5,76171,0
2016-10-10,5,5.075,4.9609,5.015,24379,0
2016-10-11,4.99,5.05,4.8397,4.88,12722,0
2016-10-12,4.99,4.99,4.78,4.9,17314,0
2016-10-13,4.8735,4.9,4.73,4.76,14823,0
2016-10-14,4.76,4.76,4.57,4.61,9245,0
2016-10-17,4.57,4.61,4.4,4.5,29095,0
2016-10-18,4.52,4.66,4.4395,4.62,33496,0
2016-10-19,4.61,4.61,4.49,4.58,22047,0
2016-10-20,4.5997,4.5997,4.17,4.21,57825,0
2016-10-21,4.34,4.37,4.21,4.3,44168,0
2016-10-24,4.31,4.36,4.25,4.3,12004,0
2016-10-25,4.4,4.43,4.21,4.21,6409,0
2016-10-26,4.23,4.23,3.9,3.9,58901,0
2016-10-27,3.94,4.105,3.89,3.95,14028,0
2016-10-28,3.95,4.08,3.6,3.75,34503,0
2016-10-31,3.75,4,3.75,3.77,40759,0
2016-11-01,3.7701,3.79,3.665,3.75,15216,0
2016-11-02,3.61,3.6864,3.01,3.4,245010,0
2016-11-03,3.31,3.5,2.99,3.3,54722,0
2016-11-04,3.3,3.3136,3.12,3.13,44221,0
2016-11-07,3.13,3.15,2.82,2.85,68173,0
2016-11-08,2.9,3.37,2.9,3.22,45333,0
2016-11-09,3.22,3.25,3.2065,3.23,40542,0
2016-11-10,3.26,3.569,3.22,3.48,32508,0
2016-11-11,3.49,3.78,3.49,3.57,28609,0
2016-11-14,3.56,3.62,3.398,3.41,26490,0
2016-11-15,3.43,3.779,3.4001,3.72,48586,0
2016-11-16,3.7,3.7,3.485,3.57,24935,0
2016-11-17,3.55,3.69,3.54,3.55,10706,0
2016-11-18,3.5617,3.58,3.545,3.57,46032,0
2016-11-21,3.55,3.58,3.51,3.56,30649,0
2016-11-22,3.5536,3.65,3.545,3.61,23871,0
2016-11-23,3.6,3.66,3.59,3.62,19601,0
2016-11-25,3.64,3.64,3.6,3.63,8960,0
2016-11-28,3.56,3.64,3.55,3.6,54619,0
2016-11-29,3.61,3.7699,3.6,3.62,23536,0
2016-11-30,3.63,3.7499,3.6,3.67,37469,0
2016-12-01,3.67,3.95,3.51,3.54,36572,0
2016-12-02,3.5,3.5899,3.28,3.46,23170,0
2016-12-05,3.39,3.73,3.39,3.5,29165,0
2016-12-06,3.55,3.85,3.42,3.7,64052,0
2016-12-07,3.7001,3.7001,3.5,3.51,26419,0
2016-12-08,3.5795,3.6,3.5001,3.52,22329,0
2016-12-09,3.55,3.56,3.51,3.52,25371,0
2016-12-12,3.55,3.55,3.22,3.295,44694,0
2016-12-13,3.28,3.38,3.2101,3.33,16988,0
2016-12-14,3.3,3.3,3.1001,3.15,36531,0
2016-12-15,3.2958,3.37,3.15,3.1611,8485,0
2016-12-16,3.19,3.25,3.15,3.25,43860,0
2016-12-19,3.23,3.24,3.2,3.23,6304,0
2016-12-20,3.21,3.2802,3.1801,3.24,20451,0
2016-12-21,3.26,3.28,3.17,3.265,27525,0
2016-12-22,3.2538,3.31,3.25,3.26,68310,0
2016-12-23,3.25,3.27,3.19,3.2,23906,0
2016-12-27,3.15,3.32,3.15,3.29,35027,0
2016-12-28,3.3,3.322,3.27,3.32,17330,0
2016-12-29,3.3,3.395,3.27,3.395,33622,0
2016-12-30,3.35,3.4,3.17,3.235,187802,0
2017-01-03,3.27,3.31,3.19,3.24,84407,0
2017-01-04,3.23,3.2301,3.19,3.19,100535,0
2017-01-05,3.2,3.4875,3.185,3.4399,139047,0
2017-01-06,3.35,3.8033,3.35,3.73,61331,0
2017-01-09,3.75,3.75,3.61,3.7,15179,0
2017-01-10,3.74,3.79,3.6699,3.74,11574,0
2017-01-11,3.71,3.72,3.57,3.7,30703,0
2017-01-12,3.62,3.62,3.55,3.56,16687,0
2017-01-13,3.62,3.6688,3.55,3.55,15095,0
2017-01-17,3.53,3.6064,3.5,3.5,19291,0
2017-01-18,3.5,3.5479,3.46,3.54,23763,0
2017-01-19,3.468,3.53,3.46,3.46,10786,0
2017-01-20,3.5,3.52,3.46,3.5,3147,0
2017-01-23,3.4696,3.64,3.32,3.35,50613,0
2017-01-24,3.377,3.45,3.3,3.3,4227,0
2017-01-25,3.34,3.55,3.34,3.55,12975,0
2017-01-26,3.55,3.6186,3.53,3.6186,15509,0
2017-01-27,3.65,3.67,3.58,3.66,13098,0
2017-01-30,3.6,3.879,3.5,3.74,65994,0
2017-01-31,3.68,3.84,3.595,3.73,33089,0
2017-02-01,3.7451,3.7451,3.58,3.73,12543,0
2017-02-02,3.63,3.7,3.6,3.69,15213,0
2017-02-03,3.6947,3.6947,3.62,3.67,9749,0
2017-02-06,3.67,3.67,3.63,3.65,4988,0
2017-02-07,3.6506,3.75,3.63,3.75,11609,0
2017-02-08,3.66,3.73,3.63,3.71,14593,0
2017-02-09,3.72,3.75,3.401,3.75,51022,0
2017-02-10,3.79,4.35,3.7,4.1,60422,0
2017-02-13,4.15,4.19,3.9,4.07,66008,0
2017-02-14,3.94,4.04,3.94,3.95,7536,0
2017-02-15,3.99,4.19,3.99,4.03,13628,0
2017-02-16,3.95,3.95,3.77,3.77,18438,0
2017-02-17,3.76,3.8858,3.59,3.75,19091,0
2017-02-21,3.6847,3.85,3.62,3.7,4415,0
2017-02-22,3.65,3.81,3.65,3.81,3960,0
2017-02-23,3.7682,3.82,3.72,3.82,4047,0
2017-02-24,3.74,3.87,3.71,3.75,4510,0
2017-02-27,3.82,4.05,3.7116,3.85,51925,0
2017-02-28,3.85,4.15,3.75,3.76,126510,0
2017-03-01,3.87,3.87,3.67,3.72,21125,0
2017-03-02,3.76,3.76,3.65,3.7,18638,0
2017-03-03,3.666,3.666,3.6,3.62,7206,0
2017-03-06,3.65,3.65,3.53,3.59,38422,0
2017-03-07,3.6,3.65,3.6,3.65,3605,0
2017-03-08,3.6882,3.69,3.52,3.57,16116,0
2017-03-09,3.75,4.21,3.75,4,308650,0
2017-03-10,4.07,4.1468,4.0001,4.06,29111,0
2017-03-13,4.019,4.28,4,4.24,47517,0
2017-03-14,4.11,4.38,4.11,4.24,36302,0
2017-03-15,4.22,4.6115,4.2101,4.51,66104,0
2017-03-16,4.5,4.805,4.17,4.2,27815,0
2017-03-17,4.31,4.48,4.2237,4.4,17629,0
2017-03-20,4.42,4.4899,4.24,4.29,20629,0
2017-03-21,4.35,4.35,4.18,4.24,41791,0
2017-03-22,4.2,4.36,4.1,4.19,33265,0
2017-03-23,4.362,4.46,4.12,4.45,59277,0
2017-03-24,4.42,4.57,4.26,4.37,69570,0
2017-03-27,4.6,5.05,4.5,5.0176,288879,0
2017-03-28,5.1,5.11,4.85,4.96,56292,0
2017-03-29,4.9,4.91,4.7,4.71,33524,0
2017-03-30,4.52,4.8,4.52,4.72,26718,0
2017-03-31,4.8,4.91,4.7513,4.81,52516,0
2017-04-03,4.8,4.86,4.55,4.57,15268,0
2017-04-04,4.6,4.79,4.558,4.75,58343,0
2017-04-05,4.8,4.96,4.755,4.83,77034,0
2017-04-06,4.83,5.5,4.83,5.38,106744,0
2017-04-07,5.35,5.58,5.311,5.38,42714,0
2017-04-10,5.39,5.39,5.05,5.28,29121,0
2017-04-11,5.07,5.5,5.05,5.45,36504,0
2017-04-12,5.19,5.41,5.11,5.3699,51541,0
2017-04-13,5.34,5.49,5.07,5.2,27315,0
2017-04-17,5.17,5.38,5.1,5.31,39460,0
2017-04-18,5.27,5.44,5.25,5.37,26263,0
2017-04-19,5.36,5.75,5.2501,5.68,40872,0
2017-04-20,5.75,5.94,5.48,5.48,89374,0
2017-04-21,5.5,5.67,5.31,5.35,43248,0
2017-04-24,5.49,5.5518,5.37,5.42,6661,0
2017-04-25,5.43,5.5689,5.42,5.5,21877,0
2017-04-26,5.72,5.8,5.6,5.8,15034,0
2017-04-27,5.8,6.0701,5.76,5.76,58639,0
2017-04-28,5.76,5.89,5.4,5.59,64823,0
2017-05-01,5.6,5.6,5.4408,5.47,18026,0
2017-05-02,5.49,5.529,5.2701,5.42,15041,0
2017-05-03,5.5,5.51,4.75,4.84,99773,0
2017-05-04,4.84,4.99,4.81,4.96,34250,0
2017-05-05,4.92,5.5,4.75,5.31,251392,0
2017-05-08,5.3,5.3341,5.0176,5.1,28332,0
2017-05-09,5.05,5.1539,4.8767,4.91,26540,0
2017-05-10,4.91,5.0842,4.81,5.02,17319,0
2017-05-11,5,5,4.911,4.97,21169,0
2017-05-12,4.95,5.03,4.91,4.97,10777,0
2017-05-15,4.96,4.97,4.77,4.8,48818,0
2017-05-16,4.8,4.99,4.561,4.89,108544,0
2017-05-17,4.64,4.775,4.55,4.55,58183,0
2017-05-18,4.51,4.7308,4.5,4.61,23404,0
2017-05-19,4.61,4.822,4.41,4.57,21918,0
2017-05-22,4.51,4.79,4.51,4.79,14679,0
2017-05-23,4.7,4.706,4.51,4.59,34005,0
2017-05-24,4.55,4.83,4.55,4.62,9119,0
2017-05-25,4.64,4.7031,4.6,4.67,10702,0
2017-05-26,4.65,4.75,4.54,4.69,29870,0
2017-05-30,4.65,4.73,4.58,4.73,15382,0
2017-05-31,4.75,4.75,4.5,4.63,18957,0
2017-06-01,4.6334,4.66,4.5599,4.62,7568,0
2017-06-02,4.64,4.72,4.61,4.71,20188,0
2017-06-05,4.8,4.8,4.67,4.7,82291,0
2017-06-06,4.75,4.75,4.4411,4.47,77531,0
2017-06-07,4.47,4.53,4.301,4.37,34269,0
2017-06-08,4.32,4.4199,4.24,4.29,45759,0
2017-06-09,4.37,4.459,4.17,4.26,39257,0
2017-06-12,4.3,4.34,4.2,4.25,21338,0
2017-06-13,4.27,4.33,4.26,4.295,54777,0
2017-06-14,4.26,4.389,4.26,4.3,44176,0
2017-06-15,4.28,4.3176,4.2,4.24,27234,0
2017-06-16,4.21,4.26,4.128,4.19,39039,0
2017-06-19,4.2,4.222,4.081,4.19,28020,0
2017-06-20,4.2,4.2,4.17,4.2,13362,0
2017-06-21,4.2,4.245,4.1675,4.2,29978,0
2017-06-22,4.32,4.49,4,4.14,88510,0
2017-06-23,4.1,4.33,4.06,4.24,16719,0
2017-06-26,4.2,4.22,4.1593,4.18,20513,0
2017-06-27,4.21,4.24,4.021,4.13,20496,0
2017-06-28,4.1056,4.2,4.0797,4.15,23439,0
2017-06-29,4.1092,4.12,3.95,4.12,45053,0
2017-06-30,4.13,4.2,4.1072,4.19,12227,0
2017-07-03,4.12,4.2,3.82,4.18,16515,0
2017-07-05,4.0506,4.1575,4.0506,4.15,3707,0
2017-07-06,4.2,4.22,4.18,4.22,15814,0
2017-07-07,4.255,4.255,4,4.1,49794,0
2017-07-10,4,4.1196,3.95,4.02,28050,0
2017-07-11,4.01,4.0445,3.92,4,40799,0
2017-07-12,4,4,3.96,3.98,9223,0
2017-07-13,3.9576,3.9752,3.84,3.85,29216,0
2017-07-14,3.85,3.97,3.8295,3.96,13386,0
2017-07-17,3.953,4.1,3.9206,4.02,27964,0
2017-07-18,4,4,3.86,3.895,11572,0
2017-07-19,3.9,4.13,3.9,3.99,39779,0
2017-07-20,3.98,3.99,3.95,3.95,49597,0
2017-07-21,3.883,3.99,3.88,3.94,53511,0
2017-07-24,3.92,3.99,3.89,3.94,23819,0
2017-07-25,3.95,4.01,3.9,3.92,69169,0
2017-07-26,3.91,4,3.91,3.99,3688,0
2017-07-27,3.9922,4,3.91,3.95,16316,0
2017-07-28,3.913,3.94,3.87,3.94,4607,0
2017-07-31,3.97,3.98,3.84,3.9,8869,0
2017-08-01,3.78,3.989,3.717,3.79,38119,0
2017-08-02,3.83,3.98,3.725,3.98,20718,0
2017-08-03,3.96,4,3.96,4,43872,0
2017-08-04,3.989,3.989,3.8902,3.9,9556,0
2017-08-07,3.78,3.9933,3.7631,3.98,14152,0
2017-08-08,3.8717,3.919,3.81,3.845,14280,0
2017-08-09,3.81,3.8599,3.72,3.76,26127,0
2017-08-10,3.77,3.8125,3.6153,3.63,14951,0
2017-08-11,3.69,3.819,3.6301,3.71,19857,0
2017-08-14,3.75,3.87,3.75,3.84,13788,0
2017-08-15,3.742,3.8,3.742,3.77,20654,0
2017-08-16,3.74,3.78,3.51,3.68,37746,0
2017-08-17,3.68,3.72,3.624,3.63,70313,0
2017-08-18,3.64,3.78,3.5,3.65,83330,0
2017-08-21,3.65,3.67,3.56,3.56,38108,0
2017-08-22,3.58,3.59,3.31,3.36,97253,0
2017-08-23,3.35,3.44,3.13,3.4,200630,0
2017-08-24,3.4,3.475,3.35,3.41,75515,0
2017-08-25,3.42,3.42,3.215,3.3,220078,0
2017-08-28,3.32,3.607,3.32,3.47,143991,0
2017-08-29,3.47,3.5,3.35,3.35,51700,0
2017-08-30,3.44,3.73,3.35,3.71,88355,0
2017-08-31,3.6371,4.168,3.6,3.96,74913,0
2017-09-01,3.8026,4.25,3.8,4.19,28507,0
2017-09-05,4.19,4.19,3.9,4.04,31737,0
2017-09-06,4,4.07,3.8676,3.92,49142,0
2017-09-07,3.92,3.9799,3.8228,3.92,15999,0
2017-09-08,3.9305,3.9305,3.69,3.81,11876,0
2017-09-11,3.82,3.9,3.72,3.78,18793,0
2017-09-12,3.65,4.0214,3.65,3.75,4559,0
2017-09-13,3.77,3.98,3.671,3.79,12795,0
2017-09-14,3.76,3.85,3.71,3.73,6805,0
2017-09-15,3.7156,3.8,3.68,3.68,33776,0
2017-09-18,3.74,4.2282,3.52,3.87,69439,0
2017-09-19,3.88,4.0485,3.64,3.72,30816,0
2017-09-20,3.7,3.89,3.62,3.64,24463,0
2017-09-21,3.64,3.69,3.5,3.57,51436,0
2017-09-22,3.62,3.62,3.5,3.56,40266,0
2017-09-25,3.48,3.6729,3.48,3.56,17689,0
2017-09-26,3.6,3.7018,3.41,3.49,68686,0
2017-09-27,3.55,4.67,3.53,4.1,446888,0
2017-09-28,3.95,4.25,3.9,4.24,86687,0
2017-09-29,4.37,4.44,4.14,4.42,70779,0
2017-10-02,4.42,4.6851,4.42,4.64,85611,0
2017-10-03,4.6,4.72,4.56,4.71,53801,0
2017-10-04,4.75,4.75,4.45,4.48,34707,0
2017-10-05,4.52,4.65,4.4701,4.54,24788,0
2017-10-06,4.55,4.5999,4.33,4.59,33922,0
2017-10-09,4.57,4.65,4.31,4.53,20912,0
2017-10-10,4.55,4.73,4.35,4.73,43362,0
2017-10-11,4.76,4.89,4.58,4.66,49325,0
2017-10-12,4.59,4.67,4.49,4.53,39214,0
2017-10-13,4.54,4.65,4.54,4.64,30695,0
2017-10-16,4.68,4.68,4.5145,4.6,19846,0
2017-10-17,4.6,4.74,4.511,4.73,26468,0
2017-10-18,4.6409,4.795,4.56,4.59,52545,0
2017-10-19,4.6,4.67,4.561,4.6,14982,0
2017-10-20,4.65,4.6663,4.51,4.64,13656,0
2017-10-23,4.67,4.67,4.511,4.67,17705,0
2017-10-24,4.63,4.6965,4.55,4.62,14051,0
2017-10-25,4.61,4.74,4.4568,4.68,44024,0
2017-10-26,4.6,4.74,4.45,4.7,22751,0
2017-10-27,4.73,4.73,4.5601,4.69,12159,0
2017-10-30,4.5693,4.78,4.51,4.58,40151,0
2017-10-31,4.57,4.74,4.45,4.74,16800,0
2017-11-01,4.74,4.74,4.52,4.56,29521,0
2017-11-02,4.63,4.65,4.4,4.47,35941,0
2017-11-03,4.4012,4.47,4.38,4.39,15605,0
2017-11-06,4.44,4.5,4.39,4.445,18120,0
2017-11-07,4.42,4.42,4.191,4.22,41853,0
2017-11-08,4.176,4.3964,4.021,4.06,41104,0
2017-11-09,4,4,3.6163,3.62,134262,0
2017-11-10,3.57,3.57,3.46,3.46,87438,0
