Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.7,7.75,7.65,7.65,3320,0
2005-02-28,7.65,7.95,7.65,7.65,2640,0
2005-03-01,7.75,7.8,7.65,7.8,960,0
2005-03-02,7.8,7.8,7.7,7.7,880,0
2005-03-03,7.7,7.8,7.7,7.8,2360,0
2005-03-04,7.85,7.9,7.65,7.7,3120,0
2005-03-07,7.7,7.7,7.65,7.65,1080,0
2005-03-08,7.75,7.75,7.75,7.75,840,0
2005-03-09,7.85,8.4,7.85,8.25,5640,0
2005-03-10,8.1,8.75,7,7.3,40200,0
2005-03-11,6.75,7.55,6.5,7.55,19800,0
2005-03-14,7.35,7.4,7,7.1,6120,0
2005-03-15,7.15,7.35,7.15,7.35,2560,0
2005-03-16,7.15,7.15,6.95,7.05,3280,0
2005-03-17,7,7.6,6.95,7.5,15800,0
2005-03-18,7.65,7.65,7.35,7.35,880,0
2005-03-21,7.25,7.25,6.75,7.05,21800,0
2005-03-22,7.1,7.1,7.05,7.05,1480,0
2005-03-23,7.05,7.05,7,7,520,0
2005-03-24,7,7,7,7,1160,0
2005-03-28,7.05,7.35,7.05,7.15,3960,0
2005-03-29,7,7,6.65,6.65,2080,0
2005-03-30,6.7,6.75,6.6,6.75,2840,0
2005-03-31,6.7,6.7,6.3,6.3,4560,0
2005-04-01,6.3,7.35,6.3,7,12640,0
2005-04-04,7,7,6.95,6.95,200,0
2005-04-05,6.95,7,6.6,6.65,1680,0
2005-04-06,6.65,6.65,6.35,6.5,4000,0
2005-04-07,6.5,6.5,6.3,6.3,6160,0
2005-04-08,6.3,6.4,6.3,6.3,440,0
2005-04-11,6.5,7,6.45,6.95,6720,0
2005-04-12,6.95,6.95,6.5,6.5,1800,0
2005-04-13,6.45,6.85,6.25,6.7,7480,0
2005-04-14,6.75,6.75,6.6,6.6,1520,0
2005-04-15,6.75,6.75,6.35,6.35,2280,0
2005-04-18,6.35,6.35,6.05,6.15,2800,0
2005-04-19,6.05,6.35,6.05,6.3,4880,0
2005-04-20,6.25,6.25,6.05,6.2,1680,0
2005-04-21,6.2,6.75,6.2,6.6,3760,0
2005-04-22,6.5,7.35,6.5,6.5,11480,0
2005-04-25,6.6,6.6,5.95,6.05,9560,0
2005-04-26,6.05,6.55,6.05,6.4,15160,0
2005-04-27,6.4,6.4,6.25,6.4,2480,0
2005-04-28,6.3,6.4,6.05,6.4,3040,0
2005-04-29,6.35,6.4,6.1,6.15,1080,0
2005-05-02,6.1,6.15,5.8,5.95,10440,0
2005-05-03,5.9,6,5.9,5.95,6400,0
2005-05-04,6,6.35,6,6.35,3760,0
2005-05-05,6.3,6.6,6.3,6.3,11320,0
2005-05-06,6.4,7.15,6.25,7,7000,0
2005-05-09,7.05,8.2,7.05,7.85,22960,0
2005-05-10,8.1,8.4,7.55,7.7,17000,0
2005-05-11,7.7,8.4,7.05,7.1,8880,0
2005-05-12,7.25,7.3,6.75,7.25,6840,0
2005-05-13,7.4,7.9,7.4,7.55,8200,0
2005-05-16,7.4,7.5,7.25,7.5,2920,0
2005-05-17,7.5,7.55,7.35,7.45,3640,0
2005-05-18,7.4,7.4,7,7.1,6480,0
2005-05-19,7.15,7.7,7.1,7.5,10800,0
2005-05-20,7.75,7.85,7.7,7.8,14880,0
2005-05-23,7.75,7.85,7.65,7.65,6360,0
2005-05-24,7.85,7.85,7.55,7.7,6680,0
2005-05-25,7.75,7.75,7.6,7.6,1600,0
2005-05-26,7.65,7.7,7.45,7.45,6840,0
2005-05-27,7.45,7.6,7.45,7.5,6440,0
2005-05-31,7.5,7.5,7.3,7.5,2480,0
2005-06-01,7.4,7.4,7.25,7.25,2520,0
2005-06-02,7.3,7.45,7.25,7.25,2040,0
2005-06-03,7.25,7.35,7,7.2,1840,0
2005-06-06,6.9,7.05,6.9,7,4280,0
2005-06-07,6.95,7,6.75,7,9520,0
2005-06-08,6.9,6.9,6.7,6.85,2880,0
2005-06-10,6.65,7,6.65,7,960,0
2005-06-13,7,7,6.75,6.95,3840,0
2005-06-14,6.95,7,6.95,7,760,0
2005-06-15,6.9,6.9,6.55,6.55,5920,0
2005-06-16,6.65,6.9,6.65,6.75,1640,0
2005-06-17,6.75,7.15,6.75,7.1,2760,0
2005-06-20,7.1,7.3,7.1,7.3,3480,0
2005-06-21,7.4,7.4,7.35,7.35,1200,0
2005-06-22,7.4,7.4,7.4,7.4,3640,0
2005-06-23,7.4,7.45,7.4,7.45,3840,0
2005-06-24,7.45,7.6,7.45,7.6,2960,0
2005-06-27,7.5,7.5,6.5,7.35,3480,0
2005-06-28,7.45,7.6,7.45,7.5,2240,0
2005-06-29,7.5,7.5,7.45,7.45,1720,0
2005-06-30,7.5,7.5,7.5,7.5,1080,0
2005-07-01,7.5,7.5,7.45,7.45,720,0
2005-07-05,7.45,7.45,7.35,7.35,920,0
2005-07-06,7.5,7.6,7.5,7.55,2960,0
2005-07-07,7.55,7.55,7.25,7.25,3520,0
2005-07-08,7.3,7.3,7.2,7.2,3000,0
2005-07-11,7.25,7.25,7.2,7.25,6200,0
2005-07-12,7.2,7.2,7.15,7.2,2880,0
2005-07-13,7.3,7.3,7.3,7.3,1040,0
2005-07-14,7.15,7.2,7.15,7.15,6080,0
2005-07-15,7.15,7.35,7.15,7.35,800,0
2005-07-18,7.5,7.5,7.05,7.05,1440,0
2005-07-19,7,7.55,6.9,7.1,14680,0
2005-07-20,7.05,7.25,7.05,7.1,2040,0
2005-07-21,7.1,7.35,6.95,7.2,4640,0
2005-07-22,7.15,7.3,7.05,7.3,6840,0
2005-07-25,7.25,7.3,6.95,6.95,9680,0
2005-07-26,7.05,7.85,7.05,7.85,15200,0
2005-07-27,8.05,10.5,7.85,9.9,71800,0
2005-07-28,10,10.6,9.5,10.25,76960,0
2005-07-29,10.25,10.25,9.25,9.6,35520,0
2005-08-01,9.8,12.5,9.8,12.4,109160,0
2005-08-02,12.4,13.25,11.9,12.2,116520,0
2005-08-03,12.6,12.6,10.3,10.65,46480,0
2005-08-04,10.75,12.5,10.75,12.2,31960,0
2005-08-05,12.2,13.1,11.45,11.5,36720,0
2005-08-08,12,12,11.25,11.3,14400,0
2005-08-09,11.25,11.65,10.6,11,12120,0
2005-08-10,11.1,12.25,10.75,11.4,46480,0
2005-08-11,12.1,13.65,11.25,11.5,95280,0
2005-08-12,11.5,11.5,10,11.05,40240,0
2005-08-15,10.85,11.4,10.25,10.4,10920,0
2005-08-16,10.55,10.6,9.55,10.4,26600,0
2005-08-17,10.25,11.05,9.75,10.3,25240,0
2005-08-18,10.25,10.25,9.1,10,31040,0
2005-08-19,9.85,10.25,9.85,10.2,13480,0
2005-08-22,10,10.9,10,10.75,15320,0
2005-08-23,10.75,11.15,10,10.4,18280,0
2005-08-24,10.35,10.45,10.1,10.15,5080,0
2005-08-25,10.15,10.4,10,10.3,7680,0
2005-08-26,10.1,10.1,9.95,9.95,6200,0
2005-08-29,10,10,9.7,9.75,16240,0
2005-08-30,9.9,9.9,9.75,9.75,6760,0
2005-08-31,10,10.05,9.55,10,8440,0
2005-09-01,10,10.2,10,10.05,6120,0
2005-09-02,10,10,9.75,9.85,15400,0
2005-09-06,9.7,10.5,9.05,9.65,21200,0
2005-09-07,9.9,9.9,9.3,9.7,9800,0
2005-09-08,9.75,10.75,9.5,10,43040,0
2005-09-09,10,10.4,10,10.3,8000,0
2005-09-12,10.4,10.4,10.1,10.3,5840,0
2005-09-13,10.3,10.35,10.1,10.35,14080,0
2005-09-14,10.25,10.35,10.1,10.35,2440,0
2005-09-15,10.2,10.6,10,10.4,7960,0
2005-09-16,10.3,10.65,10.25,10.65,6800,0
2005-09-19,10.7,11.5,10.7,11.25,7160,0
2005-09-20,11,11.5,10.85,11.05,8440,0
2005-09-21,11.25,11.45,10.65,10.75,3640,0
2005-09-22,10.75,10.75,10.5,10.6,1320,0
2005-09-23,10.5,11.45,10.4,11,15840,0
2005-09-26,10.75,10.95,10.65,10.75,3920,0
2005-09-27,10.5,11,10.5,11,3360,0
2005-09-28,11.05,11.15,11.05,11.05,4280,0
2005-09-29,11.05,11.2,10.75,11.05,6080,0
2005-09-30,10.75,11.2,10.1,11.15,9520,0
2005-10-03,11,11,10.6,10.75,6120,0
2005-10-04,10.6,10.85,10.1,10.85,6680,0
2005-10-05,11,11,10.35,10.35,3000,0
2005-10-06,10.5,11.15,10.4,10.4,2320,0
2005-10-07,10.2,10.4,9.65,10.2,18400,0
2005-10-10,10,10.2,10,10.2,1760,0
2005-10-11,10.2,10.25,9.55,10.1,8080,0
2005-10-12,9.7,10.1,9.65,10,2480,0
2005-10-13,9.75,10,9.55,10,2760,0
2005-10-14,10,11.05,9.9,10.6,23760,0
2005-10-17,10.4,11.4,10.4,11.05,2640,0
2005-10-18,10.85,10.85,10.4,10.75,5640,0
2005-10-19,11.05,11.05,10.6,10.6,1200,0
2005-10-20,10.65,10.8,10.6,10.8,1880,0
2005-10-21,10.6,10.85,10.3,10.6,4360,0
2005-10-24,10.6,10.6,10.3,10.6,2800,0
2005-10-25,10.4,10.9,10.1,10.25,5840,0
2005-10-26,10.4,10.6,10,10.6,7000,0
2005-10-27,10.4,10.4,10.25,10.25,1080,0
2005-10-28,10.3,12.25,10.1,11.55,18160,0
2005-10-31,11.55,11.75,11.25,11.5,1560,0
2005-11-01,11.55,12,11.55,12,3600,0
2005-11-02,12.1,12.1,11.85,11.85,4360,0
2005-11-03,11.6,12.1,11.6,11.9,39360,0
2005-11-04,11.65,12.25,11.65,11.9,10040,0
2005-11-07,12,12.55,12,12.55,32360,0
2005-11-08,15.75,19.25,15.75,18.4,541800,0
2005-11-09,18.35,19.4,16.7,19.4,235880,0
2005-11-10,19.9,21.65,19.7,21.3,154800,0
2005-11-11,21.7,24,21.5,23.95,244800,0
2005-11-14,24.9,24.9,22,23.1,185760,0
2005-11-15,22.7,24.2,22.1,23.65,87560,0
2005-11-16,24.25,26.2,23.5,25.15,126680,0
2005-11-17,25.15,25.85,24.2,24.85,57680,0
2005-11-18,24,24.75,23.55,24.15,88280,0
2005-11-21,24.15,27.35,24.15,26,113560,0
2005-11-22,25.75,26.05,24.8,25.2,76600,0
2005-11-23,25.45,25.5,24.5,25.25,55560,0
2005-11-25,25.5,25.55,24.15,25,39800,0
2005-11-28,25.45,28.75,24.85,28.2,116840,0
2005-11-29,28.7,31,28.25,31,127200,0
2005-11-30,31,31,28.8,28.85,101880,0
2005-12-01,28.65,29.75,27.9,29,77480,0
2005-12-02,29.25,29.85,29,29.4,26720,0
2005-12-05,33,34.7,30.75,34.55,109040,0
2005-12-06,35,36.7,30.25,31.5,161720,0
2005-12-07,31.8,33.95,31.25,33.75,79840,0
2005-12-08,35.25,38.5,35,38.25,174360,0
2005-12-09,39.15,39.4,35.6,39.2,163080,0
2005-12-12,40,44.5,38.75,42.85,260440,0
2005-12-13,42.8,43.7,40,41.3,104880,0
2005-12-14,41.3,41.7,37.5,38.5,156320,0
2005-12-15,38,41,37.5,40.75,78200,0
2005-12-16,41.25,43.2,40.05,42.95,100880,0
2005-12-19,44.4,45,40.15,41.7,127880,0
2005-12-20,41.35,41.35,33.15,33.95,323480,0
2005-12-21,32.1,39.25,32.1,39.25,195600,0
2005-12-22,39.4,41.75,37.25,41.05,153880,0
2005-12-23,41.7,41.7,38.75,39.85,96840,0
2005-12-27,41.25,43.75,41.25,43.1,120000,0
2005-12-28,43,47.2,41.75,46.8,168040,0
2005-12-29,47.35,47.45,43.1,44.4,137320,0
2005-12-30,44.4,44.4,39.6,40.6,89520,0
2006-01-03,41.2,43.7,40.75,43.3,82440,0
2006-01-04,43.5,44.75,41.1,42.45,83080,0
2006-01-05,42.45,43.1,41.6,42.25,23640,0
2006-01-06,43.2,46.25,43,44,137000,0
2006-01-09,44.5,46.4,42.15,45.6,79840,0
2006-01-10,45.7,46.35,43.35,45,37160,0
2006-01-11,46.2,56.9,45.25,54.85,301280,0
2006-01-12,54.35,56.05,51.25,55,105920,0
2006-01-13,54.8,59.8,53.75,58.1,93800,0
2006-01-17,57.75,57.8,47.5,50.5,175000,0
2006-01-18,42.7,46.75,42.5,44.85,213440,0
2006-01-19,42.5,48.65,42.5,45,112600,0
2006-01-20,45.35,46.75,38.6,40.75,208200,0
2006-01-23,41.05,42.15,38.1,38.25,117920,0
2006-01-24,38.1,44.55,37.75,44.55,179720,0
2006-01-25,44.85,46.9,41.2,42,137360,0
2006-01-26,42,44.4,42,42.3,52400,0
2006-01-27,42.8,43.15,38.75,39.95,106080,0
2006-01-30,40,40,34.75,35,281960,0
2006-01-31,35,35.6,33.75,34.2,118040,0
2006-02-01,33.75,34.85,33.1,33.75,85080,0
2006-02-02,33.7,33.7,31.8,32.95,109320,0
2006-02-03,33.55,34.85,32.1,33.6,90800,0
2006-02-06,33.55,35.6,33,33,78360,0
2006-02-07,33.05,33.25,30.25,30.6,67720,0
2006-02-08,30.9,32.1,30.45,31.5,45480,0
2006-02-09,31.25,32.15,30,30.3,34240,0
2006-02-10,29.75,31.3,28.55,29.8,75640,0
2006-02-13,29.4,31.7,28.8,30.6,39440,0
2006-02-14,30.8,33.25,30.8,32.05,75040,0
2006-02-15,31.7,33.15,30.85,31.15,24360,0
2006-02-16,31.05,32.1,30.9,31.65,17160,0
2006-02-17,32,32.1,31.05,31.25,12640,0
2006-02-21,31.5,31.9,30.75,30.85,15960,0
2006-02-22,31.4,31.5,30.85,30.85,14280,0
2006-02-23,31,31,30.25,30.3,9760,0
2006-02-24,30.2,30.2,28.1,28.1,63680,0
2006-02-27,28.25,29.55,28.25,29.3,28000,0
2006-02-28,28.8,30,28.1,29.6,28840,0
2006-03-01,29.4,31.4,29.4,30.7,68800,0
2006-03-02,30.4,31.9,30.25,30.8,33000,0
2006-03-03,30.7,32.3,30.65,31.2,35400,0
2006-03-06,31.45,32.3,30.6,30.6,19880,0
2006-03-07,30.6,30.75,29.15,30.4,29760,0
2006-03-08,32.9,33.05,26.75,27.45,162840,0
2006-03-09,26.25,28.1,25.65,25.85,79760,0
2006-03-10,25.85,27.25,25.25,26,147440,0
2006-03-13,25.4,25.75,24.25,25,152880,0
2006-03-14,25.5,25.85,24.25,25.25,52040,0
2006-03-15,25,25,24.4,24.6,57000,0
2006-03-16,27.25,29.25,25.75,28.75,161000,0
2006-03-17,29.95,29.95,27.85,28.2,51200,0
2006-03-20,29.05,29.05,27.1,27.15,36080,0
2006-03-21,27.15,27.15,24.95,25,50960,0
2006-03-22,25.15,25.7,24.15,24.25,34920,0
2006-03-23,24.4,24.6,23.15,23.15,75440,0
2006-03-24,23.15,24.8,23.1,24.4,70080,0
2006-03-27,24.4,26,24.3,25.8,56760,0
2006-03-28,25.6,26.5,24.2,25,42440,0
2006-03-29,24.4,25.65,24.4,25.25,33400,0
2006-03-30,25.2,25.5,24.65,24.95,21880,0
2006-03-31,24.8,25.6,24.75,25.55,30280,0
2006-04-03,25.65,27.25,25.6,26.2,53120,0
2006-04-04,26.25,26.9,25.55,26.9,33360,0
2006-04-05,27,29.05,27,29.05,77440,0
2006-04-06,28.95,28.95,27.45,27.5,33560,0
2006-04-07,27.5,28.2,26.8,26.8,14200,0
2006-04-10,26.9,28.95,26.85,27.9,29440,0
2006-04-11,28.1,28.5,26.1,26.4,48880,0
2006-04-12,26.65,27.05,25.8,26.6,26360,0
2006-04-13,27.3,27.3,26.2,26.5,26040,0
2006-04-17,26.45,26.65,24.4,24.65,36920,0
2006-04-18,24.5,25.85,24.5,24.75,32720,0
2006-04-19,24.75,25.25,24.55,24.85,33120,0
2006-04-20,24.95,25.2,24.75,24.95,18760,0
2006-04-21,25.1,26.75,24.8,26.2,59960,0
2006-04-24,26.2,27.05,25.6,26.85,43680,0
2006-04-25,27.25,31.1,26.65,30.7,154040,0
2006-04-26,30.7,32.75,30.7,32.1,155080,0
2006-04-27,32.1,32.35,30,30.6,77160,0
2006-04-28,30.75,32.75,30.75,32.35,51760,0
2006-05-01,32.95,34.75,32.95,34.25,105400,0
2006-05-02,34.3,34.6,31.25,31.9,69920,0
2006-05-03,32,33.3,32,33,47840,0
2006-05-04,33.1,33.75,31.9,32.95,50160,0
2006-05-05,33.1,33.1,32.5,32.7,37160,0
2006-05-08,32.9,35.6,32.25,35.3,200640,0
2006-05-09,38.5,43,37.1,41.75,414160,0
2006-05-10,42,46.75,41.3,44.9,263200,0
2006-05-11,44.9,44.9,42.5,43.8,189400,0
2006-05-12,43.15,48.1,43.15,47.55,390920,0
2006-05-15,51,52.05,41.4,42.5,692520,0
2006-05-16,42,47.45,41.9,45.9,262840,0
2006-05-17,48.25,50,46,50,255160,0
2006-05-18,51,56,46.4,48.4,541560,0
2006-05-19,49.4,50.5,44,50.15,359920,0
2006-05-22,50.15,54.25,47.45,54.05,350800,0
2006-05-23,55.65,57.85,52.65,52.8,432880,0
2006-05-24,53,53,48.1,50.3,234880,0
2006-05-25,51.25,54,47.5,53.75,278560,0
2006-05-26,55,62.25,54.15,62.25,303960,0
2006-05-30,60.25,62.35,57.65,58.65,355520,0
2006-05-31,62,67.35,60.15,66.05,631600,0
2006-06-01,68.1,76,67.5,75.8,705040,0
2006-06-02,77.5,85.3,77.5,83.85,853400,0
2006-06-05,86.25,86.55,68.65,71.75,897440,0
2006-06-06,71.7,71.95,54.2,56.9,1168120,0
2006-06-07,57.25,61.95,51.9,59.6,1139280,0
2006-06-08,57.3,59.85,52.75,59,536800,0
2006-06-09,60,62.5,58.1,60.55,392000,0
2006-06-12,53.55,53.55,42.05,43.45,1095640,0
2006-06-13,41.75,41.9,35,36.45,752720,0
2006-06-14,33.25,39.35,33.15,38.75,941240,0
2006-06-15,39.35,41,36.3,39.2,420400,0
2006-06-16,38.5,39.75,36.9,38.75,173160,0
2006-06-19,37,39.15,35,36.9,222520,0
2006-06-20,37.8,38,34.5,34.75,127220,0
2006-06-21,34,36.25,33.15,34.55,149720,0
2006-06-22,34.95,35,32.25,32.7,107520,0
2006-06-23,34.9,34.9,32.25,33.3,105920,0
2006-06-26,33.5,34.15,32.3,32.7,46640,0
2006-06-27,32.35,32.5,29.4,29.7,104360,0
2006-06-28,31.25,32.2,30.25,30.65,100880,0
2006-06-29,28.2,31.25,28,30.5,95140,0
2006-06-30,30.9,30.9,29.35,30.2,66620,0
2006-07-03,30.1,30.5,29.25,29.9,39340,0
2006-07-05,29.35,35.5,28.9,35.3,311620,0
2006-07-06,36.5,45.5,34.5,41.45,941000,0
2006-07-07,42.7,45.15,35.5,38.7,558380,0
2006-07-10,39.1,41.2,35.95,37,273020,0
2006-07-11,36.5,38.05,34.05,37.25,248040,0
2006-07-12,37.3,39.4,36.3,36.75,202040,0
2006-07-13,35.5,36,32.75,33.1,143560,0
2006-07-14,32.55,33.5,31.1,32.1,95060,0
2006-07-17,36.35,36.45,33.25,35.9,300380,0
2006-07-18,35.3,35.95,33.3,33.75,100500,0
2006-07-19,34.35,35.25,33.75,34.8,92560,0
2006-07-20,35.8,36.25,33.05,33.45,87420,0
2006-07-21,33.85,35.5,31.5,33,107700,0
2006-07-24,33.25,35.3,32,34.05,136900,0
2006-07-25,35,35.25,33.3,33.9,66740,0
2006-07-26,33.6,38,33.55,37.85,174660,0
2006-07-27,37.6,39.75,36.25,37,144760,0
2006-07-28,36.75,39.2,36.75,38.55,103820,0
2006-07-31,39.75,44.75,38.5,44.45,206400,0
2006-08-01,45.25,48.25,44.25,47.35,319000,0
2006-08-02,49.9,51,47.5,48.5,256140,0
2006-08-03,48.55,48.55,45,45.4,100959,0
2006-08-04,45.5,47.05,42.5,43.75,106308,0
2006-08-07,43.8,43.8,40.8,42.85,83630,0
2006-08-08,42.5,43.25,41.05,41.6,61628,0
2006-08-09,43.7,45.85,42.5,42.55,219456,0
2006-08-10,29.45,32.5,29.25,31.25,287519,0
2006-08-11,31.5,32,30,30.2,71762,0
2006-08-14,31.45,31.45,25.05,25.6,257135,0
2006-08-15,26.25,26.95,25.85,26.3,114635,0
2006-08-16,27.45,30.5,26.65,29.5,117429,0
2006-08-17,29.75,32.25,29.75,29.8,131387,0
2006-08-18,30.45,31.25,29.75,30.1,74734,0
2006-08-21,31,31,28.75,29.45,113558,0
2006-08-22,28.75,29.75,28.75,29.75,45742,0
2006-08-23,30,30.25,29.25,30,36017,0
2006-08-24,30.1,30.1,29.2,29.3,50267,0
2006-08-25,29.05,30.1,28.8,29.5,54707,0
2006-08-28,29.2,30.25,28.85,29.35,46354,0
2006-08-29,29.85,29.85,29,29.55,29625,0
2006-08-30,29.85,34,29.5,33.95,183036,0
2006-08-31,35,35,31.75,32.3,119208,0
2006-09-01,32.85,35,31.9,34.05,111968,0
2006-09-05,33.8,34.6,33,33.65,46470,0
2006-09-06,33.4,33.8,32.75,33.25,30508,0
2006-09-07,32.75,32.85,30.3,31.05,68169,0
2006-09-08,31.05,31.9,31,31.25,24483,0
2006-09-11,31.2,31.4,29.05,29.8,54205,0
2006-09-12,30,31,29.1,30.4,53794,0
2006-09-13,30.15,31,29.55,30,41623,0
2006-09-14,30,31,29.5,29.6,65817,0
2006-09-15,30,30.75,29.05,29.5,46217,0
2006-09-18,29.5,29.5,26.75,28.25,90802,0
2006-09-19,28.1,28.1,26.85,26.95,63479,0
2006-09-20,27.05,30.2,27,29.35,126850,0
2006-09-21,30.4,30.4,27.6,28.25,55609,0
2006-09-22,28.75,29.05,27.75,28.9,33598,0
2006-09-25,29.35,30.45,29,30,60594,0
2006-09-26,30,30.75,29.6,29.9,47801,0
2006-09-27,29.75,30.3,29.75,29.95,19176,0
2006-09-28,30,30.85,29.8,30,30882,0
2006-09-29,30,30.5,29.3,30.25,35562,0
2006-10-02,30.6,30.6,28.75,28.75,37621,0
2006-10-03,28.75,28.75,27.75,28.25,36469,0
2006-10-04,28.25,28.8,27.7,28.4,21845,0
2006-10-05,29.3,29.3,28.3,28.35,19310,0
2006-10-06,28.25,28.65,28,28.15,19752,0
2006-10-09,28.5,28.95,28.15,28.6,26224,0
2006-10-10,28.45,33.75,28.45,33.7,211048,0
2006-10-11,34.5,35.1,30.7,32.2,168504,0
2006-10-12,32.3,33.75,31.05,32.15,64076,0
2006-10-13,32.25,34.7,32.25,34.35,67488,0
2006-10-16,34.4,35,32.65,33.1,60573,0
2006-10-17,29.7,31.75,28.75,29.2,180848,0
2006-10-18,29.25,29.6,28,28.45,77263,0
2006-10-19,28.15,28.7,27.25,27.7,60964,0
2006-10-20,28.3,28.5,27.6,28.25,26316,0
2006-10-23,28.45,28.5,27.05,27.05,57765,0
2006-10-24,27.25,27.4,26.25,26.8,55383,0
2006-10-25,27,28.2,26.5,28.05,41032,0
2006-10-26,28.15,28.4,27,27.2,42669,0
2006-10-27,28.15,28.45,27.15,28.1,36588,0
2006-10-30,28.5,28.75,27.25,27.35,34231,0
2006-10-31,27.25,27.5,26.5,27.25,31519,0
2006-11-01,27.3,28,26.3,26.4,38205,0
2006-11-02,26.25,26.5,25.45,26.05,35277,0
2006-11-03,26.5,26.95,26,26.85,18813,0
2006-11-06,26.85,27,25.55,26.7,32511,0
2006-11-07,27.4,28.75,27.15,28.2,73653,0
2006-11-08,28.55,28.55,26.8,27.8,35293,0
2006-11-09,27.45,29.8,27.45,29,188798,0
2006-11-10,22.75,23.65,21,21,418195,0
2006-11-13,21,21,19.95,20.2,159635,0
2006-11-14,20.2,20.4,19.25,19.9,144654,0
2006-11-15,19.75,20.95,19.25,20.6,109237,0
2006-11-16,20.65,21.45,20.05,20.95,123727,0
2006-11-17,20.65,21.15,20.45,20.7,37464,0
2006-11-20,20.5,20.8,20.45,20.7,50370,0
2006-11-21,20.75,20.8,20.35,20.8,49063,0
2006-11-22,20.75,21.1,20.45,20.45,33517,0
2006-11-24,20.25,20.5,20,20.3,13346,0
2006-11-27,20.05,20.95,20,20.55,38228,0
2006-11-28,20.6,20.75,20.1,20.5,30666,0
2006-11-29,20.55,20.55,20.1,20.45,15573,0
2006-11-30,20.35,20.35,19.25,20,45650,0
2006-12-01,20.15,20.45,19.6,19.85,24856,0
2006-12-04,19.85,19.85,19,19.45,33085,0
2006-12-05,19.5,20.75,19.45,20.75,62516,0
2006-12-06,20.75,20.85,20.25,20.65,36794,0
2006-12-07,20.9,21,20.65,20.85,24137,0
2006-12-08,21.25,21.25,20.3,20.4,17413,0
2006-12-11,20.5,20.5,19.8,20,31952,0
2006-12-12,20.25,20.25,19.75,19.8,21718,0
2006-12-13,20.25,20.4,19.2,19.4,50011,0
2006-12-14,19.3,19.8,19.3,19.55,22242,0
2006-12-15,19.55,20.3,19.25,19.65,43999,0
2006-12-18,19.65,19.75,19.15,19.25,46175,0
2006-12-19,19.25,20,19.1,19.95,35502,0
2006-12-20,20,20.1,19.6,19.85,29913,0
2006-12-21,19.7,19.75,19.45,19.5,20413,0
2006-12-22,19.45,19.6,19.3,19.4,17914,0
2006-12-26,19.75,19.75,19.1,19.35,23392,0
2006-12-27,25.4,34.15,25.05,27.8,2258221,0
2006-12-28,28.45,30.2,25.6,26.3,498090,0
2006-12-29,26.3,26.4,24.5,24.55,221914,0
2007-01-03,25.25,27.2,24.75,25,263132,0
2007-01-04,30.2,32,28,29.1,1573648,0
2007-01-05,28.5,28.95,27.4,27.45,211520,0
2007-01-08,27.35,27.35,25.4,25.8,164616,0
2007-01-09,26.9,27.45,25.85,26.2,120955,0
2007-01-10,26,26,24.75,25.25,86383,0
2007-01-11,25.6,25.8,25,25,48212,0
2007-01-12,25,25.15,24.45,24.75,39062,0
2007-01-16,25,25,23.75,24.1,60942,0
2007-01-17,23.9,24.4,23.7,23.75,29570,0
2007-01-18,24.05,24.3,22.75,23.3,73536,0
2007-01-19,23.3,24.85,23.25,24.5,46773,0
2007-01-22,25.1,25.1,23.75,24.1,28873,0
2007-01-23,25,25,23.55,23.85,24742,0
2007-01-24,23.8,24.25,23.25,23.5,23792,0
2007-01-25,23.4,24.1,23.25,23.25,25396,0
2007-01-26,23.85,23.85,22.65,22.8,34527,0
2007-01-29,22.75,23.1,22.5,22.85,18551,0
2007-01-30,22.9,26.15,22.85,25.35,151499,0
2007-01-31,25,25,23.85,24.65,49107,0
2007-02-01,24.6,25.75,24.2,25.4,67798,0
2007-02-02,25.4,25.4,24.5,24.8,23573,0
2007-02-05,24.6,24.6,23.75,24,39768,0
2007-02-06,23.9,24.55,23.55,23.7,35427,0
2007-02-07,24.25,24.3,23.15,23.3,41263,0
2007-02-08,23.4,24.15,23.15,23.85,40720,0
2007-02-09,23.7,23.8,23.05,23.35,23416,0
2007-02-12,23.25,23.35,22.75,22.8,31095,0
2007-02-13,22.75,23.75,22.7,23.45,47599,0
2007-02-14,23.5,24.8,23,23.2,70573,0
2007-02-15,23.7,23.7,23.05,23.1,13992,0
2007-02-16,23.6,23.6,23.05,23.35,18810,0
2007-02-20,23.5,23.55,22.5,23.25,19526,0
2007-02-21,23.25,23.75,22.5,23.2,43699,0
2007-02-22,23.15,23.65,23,23.3,22346,0
2007-02-23,23.2,23.55,22.85,23.35,32282,0
2007-02-26,23.55,23.6,23,23.15,29356,0
2007-02-27,23.25,23.25,22,22.3,41216,0
2007-02-28,22.75,22.8,21.35,21.75,45121,0
2007-03-01,21.5,22.25,20.25,21.6,46025,0
2007-03-02,21.6,21.65,21,21.2,20759,0
2007-03-05,20.75,23,20.75,22.5,104318,0
2007-03-06,22.5,22.5,18.95,19.75,125186,0
2007-03-07,20.25,20.25,19,19.15,50294,0
2007-03-08,19.5,19.5,19.05,19.15,34804,0
2007-03-09,19.25,19.35,18.45,18.95,42868,0
2007-03-12,18.95,18.95,17.75,17.9,53253,0
2007-03-13,17.9,17.9,17.05,17.4,42442,0
2007-03-14,17.35,18,17.2,17.6,15992,0
2007-03-15,17.75,18.25,17.1,17.75,33843,0
2007-03-16,17.75,17.85,17,17.3,12312,0
2007-03-19,17.25,17.25,16.55,16.7,30792,0
2007-03-20,16.65,17.5,16.25,17.3,46090,0
2007-03-21,17.65,18.5,17.35,18.25,44301,0
2007-03-22,18.45,19.35,17.6,18.9,21450,0
2007-03-23,18.75,18.9,18.55,18.65,11018,0
2007-03-26,18.6,18.65,17.95,18.5,17083,0
2007-03-27,18.3,18.55,17.9,18.25,6228,0
2007-03-28,18.25,18.3,17.85,18.1,12854,0
2007-03-29,18.1,18.2,17.15,17.55,10827,0
2007-03-30,18,18.7,18,18.1,16652,0
2007-04-02,18,18.35,17.25,17.6,16426,0
2007-04-03,17.5,18.25,17.1,17.9,13118,0
2007-04-04,18.15,18.4,17.45,17.7,11765,0
2007-04-05,17.5,18.15,17.5,17.95,5199,0
2007-04-09,18.25,18.3,17.5,18.25,7281,0
2007-04-10,18.1,18.25,18.1,18.2,7502,0
2007-04-11,18.15,21.4,18,20.8,82671,0
2007-04-12,20.6,20.75,19.05,19.5,53671,0
2007-04-13,19.6,19.6,15.75,18.85,43341,0
2007-04-16,18.75,20,18.15,19.95,66322,0
2007-04-17,20.4,21,19.4,19.75,170594,0
2007-04-18,19.8,19.8,19.15,19.4,19465,0
2007-04-19,19.25,19.35,18.85,18.85,24300,0
2007-04-20,18.85,19.1,18.55,18.65,15814,0
2007-04-23,18.75,19.3,17.75,18.75,22488,0
2007-04-24,18.7,19.2,18.7,18.9,8136,0
2007-04-25,19,19.95,18.7,19,14609,0
2007-04-26,19,19.2,18.4,18.5,27023,0
2007-04-27,18.35,18.95,18.35,18.4,17141,0
2007-04-30,17.95,18.3,17.95,18.1,15945,0
2007-05-01,18.65,20.75,18.35,20.45,167475,0
2007-05-02,20.3,20.5,19.1,19.65,51973,0
2007-05-03,19.5,20.45,19.3,20.25,27989,0
2007-05-04,20.5,21.4,20.25,21.05,65025,0
2007-05-07,20.9,21.15,20.6,21.05,20227,0
2007-05-08,20.95,20.95,20.3,20.7,27380,0
2007-05-09,20.55,20.55,19.45,19.6,64284,0
2007-05-10,16.05,17.25,16,16.65,103286,0
2007-05-11,16.25,17.35,16.25,16.8,19849,0
2007-05-14,16.95,17.05,16.5,16.5,38949,0
2007-05-15,16.45,16.45,15.85,15.9,25276,0
2007-05-16,16,16,15.3,15.4,32395,0
2007-05-17,15.3,15.4,15,15.3,33125,0
2007-05-18,15.5,15.5,14.8,15.1,24163,0
2007-05-21,15,15.5,15,15.4,11273,0
2007-05-22,15.6,15.65,15.25,15.25,11314,0
2007-05-23,15.55,15.65,15.25,15.35,9919,0
2007-05-24,15.3,15.5,15.25,15.25,15090,0
2007-05-25,15.15,15.4,14.95,15.25,19095,0
2007-05-29,15.1,15.55,15.05,15.25,20325,0
2007-05-30,15.25,15.35,15,15.15,15670,0
2007-05-31,15.2,15.55,14.8,15.15,28900,0
2007-06-01,15.05,15.45,15,15.15,11216,0
2007-06-04,15.45,15.45,15,15.1,7511,0
2007-06-05,15,15.1,14.75,15,19161,0
2007-06-06,14.85,15.05,14.8,14.8,16655,0
2007-06-07,14.8,14.95,14.45,14.45,26827,0
2007-06-08,14.5,14.5,14.25,14.3,28277,0
2007-06-11,14.5,15.25,14.45,15.15,32768,0
2007-06-12,15,15.4,14.75,15.15,13152,0
2007-06-13,15.05,15.25,14.8,15.2,8426,0
2007-06-14,15.2,15.35,15.2,15.35,9426,0
2007-06-15,15.25,17.55,15.25,17.4,149386,0
2007-06-18,17.5,17.5,16.35,16.45,29167,0
2007-06-19,16.7,17.4,16.05,17.3,20576,0
2007-06-20,17.3,17.45,16.1,16.2,17642,0
2007-06-21,16.2,16.6,16.2,16.45,7738,0
2007-06-22,16.6,16.6,16.15,16.25,5689,0
2007-06-25,16.7,17.05,16.05,16.25,17441,0
2007-06-26,16.65,16.65,16,16.05,9285,0
2007-06-27,16.45,16.45,15.9,16.1,9333,0
2007-06-28,16.3,16.3,15.75,15.9,4740,0
2007-06-29,16,16,15.15,15.35,20341,0
2007-07-02,15.35,15.45,14.85,14.95,23493,0
2007-07-03,14.85,15.35,14.85,15.1,13556,0
2007-07-05,15,15.45,14.95,15.4,24451,0
2007-07-06,15.5,15.5,15.05,15.15,9402,0
2007-07-09,15.15,15.25,15.05,15.1,12021,0
2007-07-10,15.15,15.6,15.05,15.55,18447,0
2007-07-11,15.6,16.55,15.2,16.4,54360,0
2007-07-12,16.5,16.5,15.75,16.2,22103,0
2007-07-13,16.4,16.4,15.5,15.7,13141,0
2007-07-16,15.7,16.2,15.35,15.75,6301,0
2007-07-17,15.8,16.15,15.5,15.8,11357,0
2007-07-18,15.95,15.95,15.55,15.9,3897,0
2007-07-19,16,16,15.55,15.75,10985,0
2007-07-20,15.6,15.9,15.55,15.65,6277,0
2007-07-23,15.55,15.7,15.5,15.7,3408,0
2007-07-24,15.5,15.5,14.8,14.85,17209,0
2007-07-25,14.85,15.2,14.55,14.65,23318,0
2007-07-26,14.55,14.95,14.25,14.6,16601,0
2007-07-27,14.5,14.7,14.25,14.4,10951,0
2007-07-30,14.2,15.7,14,14.85,32159,0
2007-07-31,15.05,15.1,14.5,14.6,16624,0
2007-08-01,14.45,14.6,14.3,14.3,9094,0
2007-08-02,14.4,14.65,14.35,14.4,10369,0
2007-08-03,14.35,14.8,14.35,14.55,6031,0
2007-08-06,14.8,14.8,13,14.35,20039,0
2007-08-07,13.55,14.3,12.55,12.7,23522,0
2007-08-08,12.9,14.9,12.9,14.55,52042,0
2007-08-09,14.35,15.7,13.6,15.45,70844,0
2007-08-10,11.5,12.55,11.45,12.25,72644,0
2007-08-13,12.7,12.7,11,11.2,36809,0
2007-08-14,11.05,11.5,11.05,11.1,14463,0
2007-08-15,11.1,11.65,10.8,10.8,16558,0
2007-08-16,11.25,11.25,9.5,10.05,65092,0
2007-08-17,10.1,10.65,10,10.3,20419,0
2007-08-20,10.55,10.55,10.05,10.3,25084,0
2007-08-21,10.15,11,10.05,10.75,14662,0
2007-08-22,10.35,10.9,10.3,10.7,15317,0
2007-08-23,10.65,10.75,10.05,10.3,12739,0
2007-08-24,10.15,10.55,9.95,10.25,17736,0
2007-08-27,10.1,11.05,9.5,10.75,17318,0
2007-08-28,10.6,10.65,9.85,10.05,16522,0
2007-08-29,10,11.15,9.9,11.1,22542,0
2007-08-30,10.95,11.15,10.5,10.7,18635,0
2007-08-31,10.75,11.1,10.6,10.9,5272,0
2007-09-04,10.8,10.8,10.25,10.45,15250,0
2007-09-05,10.3,11.25,10.3,11,18653,0
2007-09-06,11,11.65,10.75,11.55,15591,0
2007-09-07,11.1,11.15,10.7,10.85,5480,0
2007-09-10,10.95,11.25,10.75,11.05,8550,0
2007-09-11,11.2,11.2,10.85,10.9,1841,0
2007-09-12,11,11.2,10.6,10.6,13087,0
2007-09-13,10.75,10.8,10.5,10.55,5307,0
2007-09-14,10.25,11.25,10.25,10.9,26662,0
2007-09-17,10.85,11.25,10.85,10.9,9770,0
2007-09-18,11,11,10.75,10.85,5073,0
2007-09-19,10.75,12,10.75,11.4,59112,0
2007-09-20,11.25,11.55,10.85,11,14679,0
2007-09-21,11,11.5,10.85,11.05,12812,0
2007-09-24,11.4,11.4,10.75,11.1,4511,0
2007-09-25,11.05,11.2,10.3,10.9,4916,0
2007-09-26,10.9,11.5,10.8,11,11280,0
2007-09-27,10.6,11.2,10.6,11.1,15026,0
2007-09-28,11.25,11.25,10.85,10.95,19186,0
2007-10-01,10.85,11.3,10.85,10.9,14402,0
2007-10-02,11.05,11.2,10.85,11,4983,0
2007-10-03,10.85,11.2,10.85,11.2,6912,0
2007-10-04,11.1,11.4,11.05,11.4,13506,0
2007-10-05,11.25,12.9,11.15,11.85,110966,0
2007-10-08,11.95,12.35,11.55,11.65,21810,0
2007-10-09,11.85,12,11.2,11.3,19293,0
2007-10-10,11.35,11.45,11.1,11.35,6695,0
2007-10-11,11.3,12.7,11,11.25,43878,0
2007-10-12,11.4,19,11.4,15.1,1081927,0
2007-10-15,15.05,15.2,13.55,14.5,160956,0
2007-10-16,14.45,16,14.05,14.85,110405,0
2007-10-17,14.95,15.3,12.8,13.85,86661,0
2007-10-18,13.6,13.65,13.2,13.35,45928,0
2007-10-19,13.5,13.5,13.1,13.15,13631,0
2007-10-22,13.25,13.3,11.55,12.35,22037,0
2007-10-23,12.3,13.65,12.3,13.3,30175,0
2007-10-24,13.35,15.25,13.35,14.4,93798,0
2007-10-25,14.55,14.55,13.55,13.55,21829,0
2007-10-26,13.5,14.2,13,13.45,18831,0
2007-10-29,13.35,13.6,13.25,13.5,13538,0
2007-10-30,13.6,14.4,13.2,13.2,18770,0
2007-10-31,13.1,13.45,12.6,12.95,25855,0
2007-11-01,12.75,13.3,12.75,12.8,11495,0
2007-11-02,13.05,13.15,11.5,11.7,54541,0
2007-11-05,11.55,11.65,11,11.3,38887,0
2007-11-06,11.2,11.7,11.2,11.55,17292,0
2007-11-07,11.5,12.05,11.45,11.45,13621,0
2007-11-08,11.45,11.9,10.55,11.7,38453,0
2007-11-09,11.05,11.7,10,10.8,43179,0
2007-11-12,10.5,10.55,9.75,10.2,28735,0
2007-11-13,10.2,10.45,9.95,10,19066,0
2007-11-14,9.9,10.95,9.9,10.4,26082,0
2007-11-15,10.5,10.75,10.25,10.55,10935,0
2007-11-16,10.5,11.1,10.45,10.75,11585,0
2007-11-19,10.9,10.95,10.75,10.8,12460,0
2007-11-20,10.7,10.7,10.25,10.35,13158,0
2007-11-21,10.05,10.65,10,10.45,13691,0
2007-11-23,10.15,10.85,10.15,10.35,6107,0
2007-11-26,10.45,10.6,10.15,10.25,5718,0
2007-11-27,10.2,10.3,10.05,10.05,7525,0
2007-11-28,10.3,10.45,10.2,10.2,5569,0
2007-11-29,10.3,10.5,10.05,10.3,2715,0
2007-11-30,10.5,10.5,10.1,10.2,7235,0
2007-12-03,10.2,10.3,9.65,9.85,17629,0
2007-12-04,9.65,10.1,9.65,9.8,7500,0
2007-12-05,9.75,10,9.5,9.95,7752,0
2007-12-06,9.8,9.95,9.55,9.6,8764,0
2007-12-07,9.55,9.7,9.25,9.7,16747,0
2007-12-10,9.7,9.75,9.5,9.65,9104,0
2007-12-11,9.5,9.65,9.4,9.45,8520,0
2007-12-12,9.4,9.5,8.5,8.5,31517,0
2007-12-13,8.6,8.8,7.45,7.65,45814,0
2007-12-14,7.75,7.75,7.1,7.35,31215,0
2007-12-17,7.35,7.7,6.9,6.95,23655,0
2007-12-18,7,7.2,6.55,6.95,26441,0
2007-12-19,6.8,7.2,6.75,7.15,7764,0
2007-12-20,6.95,7.5,6.65,7.35,16149,0
2007-12-21,7.25,7.5,7,7.5,16199,0
2007-12-24,7.5,7.6,7,7.45,10094,0
2007-12-26,7.6,7.65,7.05,7.35,17264,0
2007-12-27,7.45,7.45,7,7.15,14328,0
2007-12-28,7.15,7.4,7,7.2,13131,0
2007-12-31,7.35,7.35,6.25,7.15,30741,0
2008-01-02,7,7.1,6.7,6.95,9055,0
2008-01-03,6.8,7.5,6.5,7.25,28657,0
2008-01-04,6.8,7.4,6.6,6.65,18759,0
2008-01-07,6.65,7.15,6.65,6.8,15252,0
2008-01-08,6.9,7.35,6.25,6.3,16951,0
2008-01-09,6.3,7.3,6.25,6.9,15710,0
2008-01-10,6.8,7.05,6.8,6.95,6197,0
2008-01-11,7.05,7.3,6.85,7.05,11070,0
2008-01-14,7.05,7.5,7.05,7.4,6198,0
2008-01-15,7.4,7.4,6.55,7,5747,0
2008-01-16,6.85,7.2,6.5,7.1,9325,0
2008-01-17,7.15,7.15,6.7,6.95,5932,0
2008-01-18,6.8,7,6.7,6.7,9117,0
2008-01-22,6.5,6.6,6.25,6.6,13456,0
2008-01-23,6.6,6.75,6.25,6.35,4550,0
2008-01-24,6.65,7.3,6.55,6.6,7326,0
2008-01-25,6.9,6.9,6.7,6.75,5903,0
2008-01-28,6.9,7.35,6.9,7.05,6571,0
2008-01-29,7.1,7.35,7.1,7.25,4364,0
2008-01-30,7.25,9.55,6.75,9.25,78593,0
2008-01-31,8.3,8.75,7.1,7.2,28285,0
2008-02-01,7.4,7.45,6.75,7.2,24893,0
2008-02-04,7.35,7.5,6.95,7.05,8873,0
2008-02-05,7.1,7.25,6.9,7,19433,0
2008-02-06,7.05,7.3,7,7.05,3788,0
2008-02-07,7.25,7.3,6.95,7.25,14249,0
2008-02-08,7,7.25,6.7,7,6957,0
2008-02-11,6.95,7.2,6.8,7.05,4283,0
2008-02-12,6.95,7.15,6.9,7.05,3232,0
2008-02-13,7.05,7.2,6.75,7,10216,0
2008-02-14,6.85,7.45,6.85,7.3,10933,0
2008-02-15,7.15,7.25,7.1,7.2,5529,0
2008-02-19,7.1,7.25,7.05,7.1,7226,0
2008-02-20,7.2,7.25,7.15,7.2,3514,0
2008-02-21,7.15,7.45,7.15,7.15,6008,0
2008-02-22,7.15,7.3,6.95,6.95,4100,0
2008-02-25,6.8,7.15,6.75,6.9,7232,0
2008-02-26,6.85,7.05,6.8,6.9,6118,0
2008-02-27,6.9,7.1,6.7,6.75,6837,0
2008-02-28,6.8,6.85,6.6,6.65,11031,0
2008-02-29,6.75,6.8,6.55,6.65,8428,0
2008-03-03,6.55,6.75,6,6.2,16735,0
2008-03-04,6.25,6.35,5.9,5.9,10958,0
2008-03-05,5.85,6.5,5.85,6.15,6604,0
2008-03-06,6.25,6.25,6,6,6220,0
2008-03-07,5.8,6,5.8,6,8114,0
2008-03-10,5.8,6,5.8,5.85,5754,0
2008-03-11,5.85,6,5.25,5.25,14850,0
2008-03-12,5.9,6.5,5.8,6.2,17542,0
2008-03-13,5.85,7,5.85,6.7,15684,0
2008-03-14,5.55,5.55,4.95,5.3,35207,0
2008-03-17,5.2,5.55,5,5.4,9499,0
2008-03-18,5.3,5.35,5,5.2,12589,0
2008-03-19,5.35,5.35,4.7,4.75,21133,0
2008-03-20,5.9,5.9,4.5,4.5,8892,0
2008-03-24,4.75,4.75,4.5,4.6,10463,0
2008-03-25,4.55,5.2,4.55,5.15,8759,0
2008-03-26,4.7,5.15,4.7,5.15,3967,0
2008-03-27,5.15,5.3,5.05,5.2,1912,0
2008-03-28,5.1,5.5,5.05,5.45,13192,0
2008-03-31,5.95,5.95,4.75,5.05,14799,0
2008-04-01,4.95,5.3,4.9,5,5642,0
2008-04-02,5.05,5.2,4.8,4.9,6215,0
2008-04-03,4.6,5,4.6,4.9,7539,0
2008-04-04,5.05,5.05,4.9,4.95,2564,0
2008-04-07,5,5.05,4.9,5,6279,0
2008-04-08,5,5.2,5,5.2,6155,0
2008-04-09,5.1,5.2,4.55,5,4684,0
2008-04-10,5,5.1,4.9,5.05,1467,0
2008-04-11,5.1,5.2,4.8,5.2,6776,0
2008-04-14,5.15,5.35,5.05,5.35,6462,0
2008-04-15,5.25,5.45,5,5.05,10490,0
2008-04-16,5.1,5.2,4.85,5.15,1466,0
2008-04-17,5.2,5.55,5.2,5.55,10740,0
2008-04-18,5.55,5.55,5.3,5.4,3550,0
2008-04-21,5.45,5.5,5.05,5.4,3990,0
2008-04-22,5.45,5.45,5.1,5.15,1240,0
2008-04-23,5.15,5.25,5.1,5.1,1160,0
2008-04-24,5.1,5.25,5,5.2,2990,0
2008-04-25,4.95,5.4,4.95,5.35,1911,0
2008-04-28,5.45,5.5,5.2,5.5,3800,0
2008-04-29,5.5,5.5,5.15,5.15,1510,0
2008-04-30,5.05,5.35,5.05,5.2,688,0
2008-05-01,5.1,5.35,5,5.35,9295,0
2008-05-02,5.15,5.3,4.95,4.95,15926,0
2008-05-05,5.05,5.35,4.85,5.15,8526,0
2008-05-06,5.25,5.25,4.95,5,10267,0
2008-05-07,5,5.2,5,5.15,2236,0
2008-05-08,5.15,5.4,4.9,5.3,9728,0
2008-05-09,5.05,5.65,4.9,5,20841,0
2008-05-12,4.85,5.4,4.85,5.4,7612,0
2008-05-13,5.2,5.35,5.05,5.2,3662,0
2008-05-14,5.1,5.25,5,5.1,3378,0
2008-05-15,5.05,5.2,4.95,5,3106,0
2008-05-16,5,5.3,4.75,5.2,10360,0
2008-05-19,5.2,5.35,4.85,5.35,11050,0
2008-05-20,4.95,5.25,4.85,5.2,5117,0
2008-05-21,5.1,5.15,5.05,5.1,3288,0
2008-05-22,5,5.2,5,5,7490,0
2008-05-23,5,5.3,4.95,5.05,860,0
2008-05-27,5,5.05,4.85,5,4013,0
2008-05-28,5,5.05,4.9,5.05,3491,0
2008-05-29,5,5,4.85,4.95,9365,0
2008-05-30,4.95,5.05,4.95,5,1760,0
2008-06-02,5.15,5.15,4.65,4.85,5500,0
2008-06-03,4.85,5,4.85,4.9,5506,0
2008-06-04,5,5,4.85,4.95,2264,0
2008-06-05,5,5,4.75,4.85,5593,0
2008-06-06,5,5,4.75,5,3631,0
2008-06-09,4.85,5,4.8,4.95,6957,0
2008-06-10,4.8,4.95,4.75,4.8,2530,0
2008-06-11,4.9,4.95,4.75,4.75,7323,0
2008-06-12,4.65,4.9,4.5,4.5,9340,0
2008-06-13,4.7,4.8,4.65,4.75,2449,0
2008-06-16,4.65,4.65,4.25,4.45,6481,0
2008-06-17,4.3,4.55,4.15,4.25,4158,0
2008-06-18,4.25,4.65,4.15,4.45,4565,0
2008-06-19,4.35,4.55,4.35,4.4,3545,0
2008-06-20,4.4,4.55,4.15,4.15,3890,0
2008-06-23,4.25,4.35,4.1,4.1,3163,0
2008-06-24,4.2,4.3,4.05,4.15,5394,0
2008-06-25,4.05,4.15,4.05,4.05,1690,0
2008-06-26,4,4.05,4,4,2240,0
2008-06-27,4.1,4.1,4,4.05,5115,0
2008-06-30,3.85,3.95,3.4,3.85,4654,0
2008-07-01,3.8,3.9,3.7,3.8,3910,0
2008-07-02,3.75,3.8,3.7,3.7,3340,0
2008-07-03,3.65,3.75,3.5,3.6,2026,0
2008-07-07,3.45,3.55,3.35,3.5,5780,0
2008-07-08,3.55,3.65,3.4,3.6,4640,0
2008-07-09,3.5,3.7,3.5,3.55,1346,0
2008-07-10,3.6,3.7,3.4,3.4,4196,0
2008-07-11,3.35,3.45,3.1,3.4,5521,0
2008-07-14,3.45,3.45,2.6,3.05,9080,0
2008-07-15,3,3.05,2.75,2.9,5371,0
2008-07-16,2.8,3.1,2.8,3.05,6004,0
2008-07-17,3,3.15,3,3.1,1260,0
2008-07-18,3.25,3.3,3.1,3.2,2018,0
2008-07-21,3.15,3.3,3.1,3.3,1060,0
2008-07-22,3.2,3.35,3.2,3.35,100,0
2008-07-23,3.15,3.8,3.1,3.8,3516,0
2008-07-24,3.8,3.8,3.25,3.6,730,0
2008-07-25,3.35,3.75,3.2,3.55,1070,0
2008-07-28,3.35,3.5,3.35,3.4,630,0
2008-07-29,3.3,3.45,3.3,3.45,923,0
2008-07-30,3.8,3.8,3.25,3.35,1060,0
2008-07-31,3.25,3.4,3.25,3.4,1120,0
2008-08-01,3.3,3.65,3.3,3.5,902,0
2008-08-04,3.65,3.65,3.65,3.65,45,0
2008-08-05,3.35,3.6,3.35,3.55,2140,0
2008-08-06,3.6,3.6,3.35,3.55,1340,0
2008-08-07,3.35,3.65,3.15,3.45,619,0
2008-08-08,3.35,3.55,3.25,3.45,660,0
2008-08-11,3.3,4.5,3.3,3.95,9591,0
2008-08-12,3.9,4,3.65,3.7,2675,0
2008-08-13,3.9,4.05,3.8,3.9,4930,0
2008-08-14,3.8,3.95,3.8,3.9,7420,0
2008-08-15,3.6,3.95,3.6,3.95,8170,0
2008-08-18,4.25,4.25,3.15,3.65,3232,0
2008-08-19,3.2,3.75,3.05,3.4,5760,0
2008-08-20,3.15,3.3,3.1,3.3,620,0
2008-08-21,3.05,3.4,3.05,3.35,6095,0
2008-08-22,3.1,3.25,2.75,3.2,9517,0
2008-08-25,3.05,3.2,3.05,3.2,2100,0
2008-08-26,2.9,3.15,2.9,3.1,1700,0
2008-08-27,3.2,3.2,2.9,3.05,1340,0
2008-08-28,3.15,3.15,2.9,3,1071,0
2008-08-29,2.85,3.05,2.85,3,3098,0
2008-09-02,2.85,3,2.85,3,1314,0
2008-09-03,2.95,2.95,2.85,2.85,4210,0
2008-09-04,2.8,2.9,2.75,2.85,3500,0
2008-09-05,2.7,2.9,2.7,2.85,2864,0
2008-09-08,2.7,3,2.7,2.85,9914,0
2008-09-09,3,3.05,2.9,2.95,5205,0
2008-09-10,2.95,2.95,2.85,2.85,1440,0
2008-09-11,2.85,2.85,2.7,2.75,3460,0
2008-09-12,2.7,2.75,2.6,2.7,8520,0
2008-09-15,2.6,2.8,2.6,2.6,3424,0
2008-09-16,2.55,2.9,2.3,2.6,4100,0
2008-09-17,2.3,2.45,2.1,2.4,4400,0
2008-09-18,2.1,2.6,2.1,2.5,3920,0
2008-09-19,2.4,2.6,2.15,2.6,2480,0
2008-09-22,2.6,2.6,2.35,2.55,6168,0
2008-09-23,2.4,2.7,2.15,2.4,4000,0
2008-09-24,2.5,2.5,2.15,2.3,7025,0
2008-09-25,2.5,2.65,2.1,2.35,8577,0
2008-09-26,2.6,2.6,2.15,2.2,2095,0
2008-09-29,2.15,2.45,2.05,2.45,2781,0
2008-09-30,2.4,2.65,2.15,2.55,2302,0
2008-10-01,2.35,2.55,2.15,2.35,2155,0
2008-10-02,2.25,2.3,1.9,2.1,7817,0
2008-10-03,2.25,2.3,2.2,2.2,740,0
2008-10-06,2,2.2,1.8,2.1,7400,0
2008-10-07,1.9,2,1.75,1.9,6673,0
2008-10-08,1.85,1.95,1.65,1.75,5091,0
2008-10-09,1.75,2.25,1.65,1.8,5569,0
2008-10-10,1.65,1.8,1.4,1.8,9864,0
2008-10-13,1.7,2.5,1.7,2.5,14135,0
2008-10-14,2.45,2.5,1.8,2.4,9565,0
2008-10-15,2.15,2.15,1.95,1.95,540,0
2008-10-16,1.95,1.95,1.6,1.75,2230,0
2008-10-17,1.55,2.15,1.55,1.85,1988,0
2008-10-20,1.6,1.85,1.5,1.65,6880,0
2008-10-21,1.7,1.85,1.55,1.6,1891,0
2008-10-22,1.5,2.1,1.5,1.75,9544,0
2008-10-23,1.9,1.95,1.75,1.75,5286,0
2008-10-24,1.7,1.7,1.5,1.65,1152,0
2008-10-27,1.65,1.9,1.65,1.7,3160,0
2008-10-28,1.9,1.9,1.5,1.7,5140,0
2008-10-29,1.6,1.75,1.55,1.75,6926,0
2008-10-30,1.95,1.95,1.85,1.85,2178,0
2008-10-31,1.65,2.15,1.65,2.1,7810,0
2008-11-03,2.45,2.6,1.85,2.5,12975,0
2008-11-04,2.5,2.5,2,2.5,4008,0
2008-11-05,2.55,2.55,2.35,2.5,7040,0
2008-11-06,2.55,2.55,2.25,2.45,160,0
2008-11-07,2.3,2.35,2.25,2.3,1840,0
2008-11-10,2.3,2.5,2.15,2.15,3185,0
2008-11-11,2,2.2,1.75,2.1,4706,0
2008-11-12,1.95,2.4,1.5,1.85,9569,0
2008-11-13,1.95,1.95,1.45,1.75,664,0
2008-11-14,2,2,1.3,1.65,13328,0
2008-11-17,1.8,1.8,1.6,1.6,5469,0
2008-11-18,1.6,1.7,1.4,1.5,2537,0
2008-11-19,1.5,1.5,1.25,1.25,4300,0
2008-11-20,1.25,1.4,1.2,1.2,4485,0
2008-11-21,1.05,1.35,1.05,1.2,4468,0
2008-11-24,1,1.25,1,1.25,13844,0
2008-11-25,1.25,1.25,1,1.1,3265,0
2008-11-26,1,1.4,1,1.4,13578,0
2008-11-28,1.4,1.4,1.4,1.4,80,0
2008-12-01,1.05,1.4,1.05,1.15,2585,0
2008-12-02,1.15,1.3,1.05,1.15,6022,0
2008-12-03,1.1,1.25,1.1,1.1,1077,0
2008-12-04,1.1,1.15,1.05,1.15,4630,0
2008-12-05,1.1,1.2,1.05,1.05,4847,0
2008-12-08,1.1,1.25,1.05,1.2,8610,0
2008-12-09,1.05,1.35,1.05,1.1,6530,0
2008-12-10,1.25,1.25,1.05,1.1,4351,0
2008-12-11,1.05,1.25,1.05,1.05,2370,0
2008-12-12,1.05,1.15,1.05,1.15,3775,0
2008-12-15,1.25,1.45,1.2,1.25,6870,0
2008-12-16,1.35,1.65,1.3,1.55,12453,0
2008-12-17,1.7,1.8,1.5,1.75,4954,0
2008-12-18,1.5,1.75,1.5,1.6,5920,0
2008-12-19,1.05,1.85,1.05,1.35,8612,0
2008-12-22,1.25,1.5,1.25,1.35,1442,0
2008-12-23,1.35,1.9,1.1,1.55,7774,0
2008-12-24,1.1,1.65,1.1,1.45,460,0
2008-12-26,1.3,1.6,1.3,1.6,3712,0
2008-12-29,1.3,1.45,1.2,1.3,12635,0
2008-12-30,1.2,1.6,1.2,1.25,15460,0
2008-12-31,1.6,1.6,1.2,1.25,24534,0
2009-01-02,1.25,1.7,1.25,1.65,13701,0
2009-01-05,1.65,1.65,1.3,1.45,9382,0
2009-01-06,1.25,1.7,1.25,1.5,9442,0
2009-01-07,1.25,1.7,1.25,1.6,1092,0
2009-01-08,1.35,1.55,1.3,1.5,1865,0
2009-01-09,1.35,1.55,1.3,1.45,925,0
2009-01-12,1.55,1.6,1.35,1.45,965,0
2009-01-13,1.6,1.7,1.55,1.7,7607,0
2009-01-14,1.25,1.7,1.25,1.45,6129,0
2009-01-15,1.25,1.45,1.25,1.45,522,0
2009-01-16,1.3,1.65,1.25,1.65,440,0
2009-01-20,1.25,1.5,1.25,1.5,529,0
2009-01-21,1.4,1.65,1.4,1.4,3539,0
2009-01-22,1.4,1.45,1.35,1.45,2890,0
2009-01-23,1.35,1.4,1.35,1.4,1810,0
2009-01-26,1.35,1.5,1.35,1.45,618,0
2009-01-27,1.4,1.4,1.3,1.35,1906,0
2009-01-29,1.3,1.4,1.3,1.3,230,0
2009-02-03,1.3,1.4,1.25,1.3,6700,0
2009-02-04,1.3,1.45,1.3,1.4,989,0
2009-02-05,1.25,1.35,1.25,1.35,1417,0
2009-02-06,1.3,1.3,1.2,1.25,1891,0
2009-02-09,1.25,1.25,1.2,1.25,3943,0
2009-02-10,1.2,1.2,1.15,1.2,11080,0
2009-02-11,1.2,1.25,1.05,1.15,12058,0
2009-02-13,1.15,1.2,1.15,1.2,798,0
2009-02-17,1.1,1.1,1,1,27204,0
2009-02-18,1.15,1.15,1.15,1.15,750,0
2009-02-19,0.95,1.05,0.9,1,7271,0
2009-02-20,1.05,1.1,0.9,1.1,4852,0
2009-02-23,0.9,1.25,0.9,1.1,1573,0
2009-02-24,1.1,1.1,0.9,1.1,2040,0
2009-02-25,0.9,1.2,0.9,1.2,839,0
2009-02-26,0.9,1.1,0.9,1.1,240,0
2009-02-27,0.9,1.15,0.9,1.05,1425,0
2009-03-02,1.05,1.05,0.75,1,2280,0
2009-03-03,0.75,0.95,0.75,0.95,2300,0
2009-03-04,0.75,0.9,0.75,0.85,110,0
2009-03-05,0.75,0.8,0.7,0.8,6512,0
2009-03-06,0.75,0.75,0.55,0.6,16561,0
2009-03-09,0.6,0.7,0.5,0.5,12971,0
2009-03-10,0.55,0.7,0.55,0.7,7146,0
2009-03-11,0.5,0.65,0.5,0.65,13156,0
2009-03-12,0.55,0.7,0.55,0.6,4040,0
2009-03-13,0.6,0.7,0.6,0.6,4094,0
2009-03-16,0.7,0.95,0.7,0.85,13520,0
2009-03-17,0.85,0.9,0.75,0.85,775,0
2009-03-18,0.85,0.9,0.85,0.9,1660,0
2009-03-19,0.85,0.9,0.8,0.85,3995,0
2009-03-20,0.85,0.85,0.8,0.8,1116,0
2009-03-23,0.85,0.9,0.85,0.9,10132,0
2009-03-24,0.95,0.95,0.85,0.85,1795,0
2009-03-25,0.85,0.95,0.85,0.9,3424,0
2009-03-26,0.9,0.9,0.85,0.9,4860,0
2009-03-27,0.95,0.95,0.8,0.95,3160,0
2009-03-30,0.85,0.85,0.85,0.85,2820,0
2009-03-31,0.95,0.95,0.8,0.9,2420,0
2009-04-01,0.85,0.9,0.85,0.9,40,0
2009-04-02,0.95,0.95,0.85,0.95,850,0
2009-04-03,0.85,0.95,0.8,0.9,9710,0
2009-04-06,0.85,0.95,0.85,0.95,331,0
2009-04-07,0.85,0.9,0.85,0.9,578,0
2009-04-08,0.9,0.95,0.9,0.95,2131,0
2009-04-09,0.95,1.2,0.95,1.2,11918,0
2009-04-13,1.2,1.2,1.1,1.15,3320,0
2009-04-14,1.15,1.15,1,1.05,4150,0
2009-04-15,0.9,1.1,0.9,1.1,3440,0
2009-04-16,1.05,1.15,1.05,1.15,120,0
2009-04-17,0.95,1.15,0.95,1.15,1865,0
2009-04-20,1.05,1.15,0.85,1.15,10826,0
2009-04-21,1.1,1.15,1,1.1,4195,0
2009-04-22,1,1.1,1,1.05,1420,0
2009-04-23,1.15,1.15,1.1,1.1,1000,0
2009-04-24,1,1,0.9,0.95,34045,0
2009-04-27,0.9,1,0.9,1,2100,0
2009-04-28,1.05,1.1,1.05,1.1,1120,0
2009-04-30,1.1,1.1,1,1.05,1851,0
2009-05-01,1,1.1,1,1.1,2373,0
2009-05-04,1.1,1.1,1.05,1.1,5820,0
2009-05-05,1.1,1.15,1.1,1.15,10448,0
2009-05-06,1.25,1.35,1.25,1.25,9883,0
2009-05-07,1.3,1.35,1.25,1.25,3072,0
2009-05-08,1.3,1.4,1.15,1.35,3956,0
2009-05-11,1.35,1.5,1.25,1.5,7836,0
2009-05-12,1.5,1.65,1.5,1.5,3040,0
2009-05-13,1.5,1.5,1.3,1.3,5718,0
2009-05-14,1.35,1.45,1.35,1.45,15560,0
2009-05-15,2.25,3.25,2,2.7,117435,0
2009-05-18,2.7,3,2.5,2.75,23557,0
2009-05-19,2.8,2.8,2.55,2.55,11214,0
2009-05-20,2.7,2.8,2.6,2.7,12462,0
2009-05-21,2.6,3,2.6,2.75,4056,0
2009-05-22,2.8,2.8,2.75,2.75,9813,0
2009-05-26,2.75,2.8,2.5,2.8,19597,0
2009-05-27,2.75,3.65,2.75,3.65,28357,0
2009-05-28,3.65,4.1,3.3,3.6,36828,0
2009-05-29,3.35,3.85,3.25,3.5,39542,0
2009-06-01,3.55,3.6,3.4,3.55,10340,0
2009-06-02,3.6,3.6,3.35,3.35,3232,0
2009-06-03,3.6,4,3.35,3.95,27869,0
2009-06-04,3.95,4.1,3.95,4.1,26421,0
2009-06-05,4.2,4.25,3.5,3.9,29082,0
2009-06-08,3.55,4.2,3.55,3.9,16575,0
2009-06-09,4,4.35,4,4.2,21957,0
2009-06-10,4.35,4.45,4,4.25,10976,0
2009-06-11,4.45,4.45,4.2,4.2,6791,0
2009-06-12,4.15,4.4,3.7,4.2,10579,0
2009-06-15,4,4.15,3.7,3.9,9940,0
2009-06-16,3.75,4.25,3.75,3.95,8314,0
2009-06-17,3.95,4.15,3.75,4,10488,0
2009-06-18,3.9,4.15,3.9,4.15,13731,0
2009-06-19,4.25,6,4.1,5.6,72054,0
2009-06-22,5.3,6.4,5,5.25,37875,0
2009-06-23,5.25,5.35,4.85,5.3,18810,0
2009-06-24,5.15,6.65,4.75,5.7,87985,0
2009-06-25,5.85,8.25,5.85,8.05,127742,0
2009-06-26,7.8,9.95,7.5,8.1,226418,0
2009-06-29,8.15,9.95,7.8,9,103279,0
2009-06-30,9.5,9.55,8.75,8.8,44218,0
2009-07-01,9.15,9.2,8.65,9.05,26006,0
2009-07-02,8.5,8.9,8.05,8.4,25497,0
2009-07-06,7.8,8.55,6.9,6.95,68200,0
2009-07-07,6.55,6.95,5.4,6.05,134835,0
2009-07-08,6.15,6.35,5.15,5.9,35133,0
2009-07-09,5.95,6.5,5.6,6.5,33042,0
2009-07-10,6.5,7.2,6.5,6.75,16307,0
2009-07-13,6.6,6.95,6.05,6.8,19512,0
2009-07-14,7,7,6.6,6.85,12048,0
2009-07-15,7,8.35,6.75,7.8,67958,0
2009-07-16,7.85,8.45,7.85,8.1,14340,0
2009-07-17,8.25,8.65,8,8.4,22434,0
2009-07-20,8.7,9.8,8.55,9.8,67109,0
2009-07-21,9.55,9.7,8.35,9.15,28195,0
2009-07-22,8.95,10.7,8.85,10.4,72015,0
2009-07-23,10.75,11.25,10.1,10.55,79986,0
2009-07-24,10.8,10.8,8.75,9.95,55919,0
2009-07-27,10.35,10.5,9.55,9.85,17921,0
2009-07-28,9.55,10.2,9.3,9.3,17314,0
2009-07-29,9.95,9.95,8.5,8.95,37160,0
2009-07-30,9,9.5,9,9.5,13229,0
2009-07-31,9.35,9.5,9,9.35,7865,0
2009-08-03,9.5,9.75,9.2,9.5,12993,0
2009-08-04,9.75,13.7,9.45,10.6,97057,0
2009-08-05,10.95,11.05,10.1,10.25,38073,0
2009-08-06,10.55,10.55,9,9.5,26905,0
2009-08-07,9.05,9.75,9.05,9.35,13289,0
2009-08-10,9.65,10.6,9.45,9.9,10694,0
2009-08-11,9.95,10.3,9.55,10,7657,0
2009-08-12,10.25,10.25,9.55,10.15,9449,0
2009-08-13,9.8,10.15,9.2,9.75,21880,0
2009-08-14,9.45,9.5,9.05,9.15,16986,0
2009-08-17,8.65,8.7,7.45,7.75,49476,0
2009-08-18,8.1,8.35,7.85,8.2,23862,0
2009-08-19,8.25,8.45,8,8,5980,0
2009-08-20,8,8.25,7.65,7.8,11059,0
2009-08-21,8.15,8.75,7.6,8.5,25737,0
2009-08-24,8.55,9.45,8.55,8.8,29976,0
2009-08-25,8.8,9.2,8.8,8.95,4761,0
2009-08-26,8.95,9.15,8.85,8.95,4606,0
2009-08-27,9,9.15,8.75,8.75,9794,0
2009-08-28,8.7,8.7,8,8.25,11631,0
2009-08-31,8.1,8.65,7.8,8.2,10750,0
2009-09-01,8.2,8.25,7.8,8,13275,0
2009-09-02,7.75,8,7.5,7.55,17338,0
2009-09-03,7.55,11,7.05,9.6,288494,0
2009-09-04,9.35,9.65,8.05,8.3,73653,0
2009-09-08,8.5,8.5,7.55,8.05,30861,0
2009-09-09,8.2,9.45,7.6,8.45,48414,0
2009-09-10,8.65,8.95,8.25,8.8,13050,0
2009-09-11,8.95,9.1,8.6,8.8,11215,0
2009-09-14,8.7,10.05,8.6,9.9,30368,0
2009-09-15,10,10.7,9.75,9.75,32602,0
2009-09-16,10.2,10.2,8.9,9.3,28102,0
2009-09-17,9.6,9.6,8.85,9.05,14383,0
2009-09-18,9.05,9.75,8.8,9.7,16242,0
2009-09-21,9.9,9.9,9.4,9.4,6203,0
2009-09-22,9.8,9.8,9.2,9.2,15162,0
2009-09-23,9.4,9.5,9.25,9.25,12847,0
2009-09-24,9.1,9.4,8.8,9.05,7676,0
2009-09-25,8.9,8.9,8.35,8.35,10493,0
2009-09-28,8.35,8.35,7.6,7.7,31082,0
2009-09-29,7.7,7.95,7.25,7.5,44374,0
2009-09-30,7.65,7.7,7.1,7.5,24231,0
2009-10-01,7.5,7.75,6.8,7,19257,0
2009-10-02,6.8,7.9,5.85,7.6,110805,0
2009-10-05,7.45,8,6.3,6.55,70778,0
2009-10-06,6.75,7,6.45,6.65,34366,0
2009-10-07,7,7,6.55,6.6,11330,0
2009-10-08,6.6,6.95,6.6,6.65,10841,0
2009-10-09,6.65,6.65,6.25,6.5,32669,0
2009-10-12,6.35,6.55,6.25,6.25,16553,0
2009-10-13,6.35,6.35,6.05,6.1,11778,0
2009-10-14,6.1,6.85,6.1,6.6,23070,0
2009-10-15,6.6,6.95,6.6,6.75,10735,0
2009-10-16,6.75,6.75,6.55,6.6,3404,0
2009-10-19,6.75,6.75,6.45,6.45,6490,0
2009-10-20,6.3,6.5,6.25,6.25,9388,0
2009-10-21,6.25,6.4,5.85,6.05,12254,0
2009-10-22,6.25,6.25,5.75,5.85,23418,0
2009-10-23,5.8,5.95,5.75,5.8,3000,0
2009-10-26,5.75,5.75,5.5,5.6,7084,0
2009-10-27,5.5,5.5,4.75,5.25,22428,0
2009-10-28,5.4,5.4,4.95,5,9938,0
2009-10-29,5.1,5.1,4.75,4.9,15391,0
2009-10-30,4.9,5,4.7,4.7,3393,0
2009-11-02,4.6,4.75,3.85,4.15,20959,0
2009-11-03,4.25,4.55,4.25,4.55,9183,0
2009-11-04,5.1,5.4,4.95,5,9690,0
2009-11-05,5.25,5.5,5.2,5.35,10423,0
2009-11-06,5.25,5.3,5.1,5.25,5818,0
2009-11-09,5.35,5.35,4.95,5,8092,0
2009-11-10,5.1,5.15,4.85,5,8228,0
2009-11-11,4.9,5.05,4.5,4.9,9839,0
2009-11-12,4.85,5.15,4.85,5.15,3973,0
2009-11-13,5.4,5.5,5.1,5.1,3702,0
2009-11-16,5.1,5.1,4.5,4.95,8593,0
2009-11-17,5.1,5.4,4.9,5.35,12769,0
2009-11-18,5.35,5.45,5.1,5.25,8556,0
2009-11-19,5.2,5.25,4.75,4.95,7258,0
2009-11-20,4.95,5.3,4.95,5.05,6260,0
2009-11-23,5.1,5.4,5,5.1,14312,0
2009-11-24,5.1,5.3,5.05,5.3,9357,0
2009-11-25,5.35,7.25,5.35,7,85258,0
2009-11-27,6.4,7,6.3,6.95,21630,0
2009-11-30,7.1,7.1,6.25,6.45,25804,0
2009-12-01,6.3,6.4,5.9,6.15,14599,0
2009-12-02,6.1,6.25,5.8,6,6419,0
2009-12-03,5.95,6.5,5.65,6.5,18600,0
2009-12-04,6.7,6.95,6.5,6.85,11477,0
2009-12-07,6.95,7.25,6.5,6.7,16136,0
2009-12-08,6.75,6.75,6.4,6.6,9132,0
2009-12-09,6.45,6.85,6.45,6.45,1914,0
2009-12-10,6.3,6.8,6.05,6.35,9247,0
2009-12-11,6.45,6.45,6.25,6.35,3193,0
2009-12-14,6.3,6.3,6,6,6957,0
2009-12-15,5.95,6.35,5.55,5.65,18905,0
2009-12-16,5.8,6.3,5.55,5.55,5880,0
2009-12-17,5.6,5.7,4.65,4.7,40026,0
2009-12-18,4.8,5.35,4.75,5.25,9917,0
2009-12-21,5.25,6.25,5.25,5.55,13814,0
2009-12-22,5.6,5.7,5.55,5.55,8881,0
2009-12-23,5.65,5.7,5.4,5.4,5169,0
2009-12-24,5.4,5.45,5.25,5.45,3563,0
2009-12-28,5.3,5.5,5.15,5.25,5025,0
2009-12-29,5.25,5.35,4.95,5.25,10559,0
2009-12-30,5.15,5.35,5.05,5.25,4103,0
2009-12-31,5.15,5.25,5.05,5.15,8018,0
2010-01-04,5.3,5.55,5,5.3,11134,0
2010-01-05,5.4,6.1,5.35,6.1,38362,0
2010-01-06,6.1,6.9,6,6.5,44346,0
2010-01-07,6.5,6.9,6.2,6.45,9616,0
2010-01-08,6.45,6.45,6.25,6.45,8482,0
2010-01-11,6.45,6.5,6.3,6.35,10585,0
2010-01-12,6.4,6.4,5.95,6.15,15631,0
2010-01-13,6.15,6.25,5.8,5.95,10339,0
2010-01-14,6,6,5.4,5.55,15588,0
2010-01-15,5.55,8,5.25,7.25,198905,0
2010-01-19,7,7.4,5.8,6.15,71748,0
2010-01-20,6.35,6.65,5.75,5.8,19544,0
2010-01-21,5.9,5.95,5.35,5.6,21803,0
2010-01-22,5.65,5.75,5.15,5.55,12176,0
2010-01-25,5.25,5.65,5.25,5.55,7941,0
2010-01-26,5.4,5.6,5.35,5.4,3491,0
2010-01-27,5.4,5.5,5.25,5.5,7291,0
2010-01-28,5.55,5.55,5.2,5.5,5671,0
2010-01-29,5.4,5.4,5.15,5.2,7653,0
2010-02-01,5.25,5.3,5.1,5.2,10889,0
2010-02-02,5.35,5.75,5.25,5.75,6232,0
2010-02-03,5.7,5.75,5.45,5.45,6913,0
2010-02-04,5.45,5.6,5.25,5.25,2258,0
2010-02-05,5.25,5.4,5.15,5.3,4315,0
2010-02-08,5.3,5.75,5.3,5.5,7544,0
2010-02-09,5.5,5.5,5.2,5.3,7133,0
2010-02-10,5.45,5.55,5.25,5.55,1200,0
2010-02-11,5.75,5.75,5.5,5.7,2380,0
2010-02-12,5.3,5.65,5.3,5.45,920,0
2010-02-16,5.75,5.8,5.35,5.8,4701,0
2010-02-17,5.7,5.8,5.45,5.7,1396,0
2010-02-18,5.75,5.8,5.7,5.7,3096,0
2010-02-19,5.5,5.75,5.45,5.65,4985,0
2010-02-22,5.5,6.25,5.5,6,9512,0
2010-02-23,6.2,6.45,5.55,5.75,20453,0
2010-02-24,5.9,5.95,5.45,5.65,12492,0
2010-02-25,5.75,6.15,5.6,5.9,4648,0
2010-02-26,5.9,5.9,5.6,5.75,2080,0
2010-03-01,5.75,5.9,5.45,5.75,8860,0
2010-03-02,5.75,5.85,5.5,5.65,5984,0
2010-03-03,5.75,5.75,5.45,5.55,4690,0
2010-03-04,5.7,5.7,5.45,5.45,4816,0
2010-03-05,5.45,5.9,5.25,5.65,17714,0
2010-03-08,5.8,5.9,5.8,5.9,13870,0
2010-03-09,5.8,5.85,5.75,5.75,6624,0
2010-03-10,5.8,5.85,5.5,5.75,6253,0
2010-03-11,5.7,5.85,5.7,5.75,4270,0
2010-03-12,5.7,5.9,5.7,5.7,6576,0
2010-03-15,5.7,5.85,5.7,5.7,5278,0
2010-03-16,5.6,5.9,5.55,5.7,4606,0
2010-03-17,5.8,5.8,5.5,5.55,4594,0
2010-03-18,5.65,5.85,5.35,5.4,14622,0
2010-03-19,5.4,5.4,4.55,4.9,44387,0
2010-03-22,5.15,5.15,4.55,4.6,35616,0
2010-03-23,4.7,5.4,4.7,5.05,21962,0
2010-03-24,4.95,5.35,4.55,4.7,64164,0
2010-03-25,4.75,5.15,4.65,4.65,23688,0
2010-03-26,4.75,4.95,4.7,4.8,8117,0
2010-03-29,4.8,4.95,4.7,4.7,5994,0
2010-03-30,4.7,4.8,4.7,4.75,5443,0
2010-03-31,4.75,4.85,4.6,4.75,16246,0
2010-04-01,4.4,4.4,3.55,3.8,76002,0
2010-04-05,4,4,3.2,3.2,46600,0
2010-04-06,3.45,3.55,3.05,3.4,35891,0
2010-04-07,3.6,3.6,3.4,3.6,6654,0
2010-04-08,3.6,3.6,3.4,3.4,3774,0
2010-04-09,3.5,3.6,3.5,3.55,4347,0
2010-04-12,3.6,3.6,3.45,3.55,9203,0
2010-04-13,3.5,3.55,3.4,3.4,7323,0
2010-04-14,3.5,3.7,3.4,3.7,7785,0
2010-04-15,3.8,3.8,3.55,3.7,12240,0
2010-04-16,3.6,3.6,3.5,3.55,5867,0
2010-04-19,3.55,3.75,3.5,3.5,4767,0
2010-04-20,3.55,3.7,3.5,3.7,3054,0
2010-04-21,3.7,3.75,3.6,3.7,5437,0
2010-04-22,3.7,3.7,3.5,3.6,5453,0
2010-04-23,3.55,3.6,3.55,3.6,4761,0
2010-04-26,3.6,3.65,3.6,3.6,1910,0
2010-04-27,3.7,3.7,3.6,3.6,640,0
2010-04-28,3.5,3.6,3.5,3.5,5383,0
2010-04-29,3.5,3.65,3.5,3.65,1270,0
2010-04-30,3.65,3.7,3.5,3.6,981,0
2010-05-03,3.65,3.65,3.35,3.35,6571,0
2010-05-04,3.45,3.45,3.2,3.3,8913,0
2010-05-05,3.15,3.25,2.95,3.15,7832,0
2010-05-06,3.1,3.3,3.1,3.2,7535,0
2010-05-07,3.3,3.55,3.1,3.25,18214,0
2010-05-10,3.35,3.45,3.3,3.45,5717,0
2010-05-11,3.5,3.5,3.25,3.35,4544,0
2010-05-12,3.25,3.45,3.25,3.45,3740,0
2010-05-13,3.55,3.55,3.35,3.45,4572,0
2010-05-14,3.35,3.45,3.35,3.35,1114,0
2010-05-17,3.35,3.5,3.35,3.4,1580,0
2010-05-18,3.35,3.45,3.1,3.25,4320,0
2010-05-19,3.25,3.25,3,3.05,4440,0
2010-05-20,3,3.25,2.95,3.1,10496,0
2010-05-21,3.05,3.05,2.5,2.7,13269,0
2010-05-24,2.7,3.1,2.7,3.1,9443,0
2010-05-25,2.8,3,2.75,2.9,5000,0
2010-05-26,2.9,3.1,2.75,2.9,4133,0
2010-05-27,3,3.05,2.95,3.05,1580,0
2010-05-28,3.1,3.2,3.1,3.1,3072,0
2010-06-01,3.25,3.5,2.95,3.4,9704,0
2010-06-02,3.4,3.4,3.4,3.4,752,0
2010-06-04,3.45,3.45,3.2,3.2,2624,0
2010-06-07,3.2,3.25,3.2,3.25,1480,0
2010-06-08,3.25,3.35,3.05,3.05,1575,0
2010-06-09,3.1,3.1,3,3.05,3442,0
2010-06-10,3.05,3.4,2.9,3.3,2092,0
2010-06-11,3.05,3.25,2.95,3.25,4120,0
2010-06-14,3.1,3.3,3.1,3.1,980,0
2010-06-15,3.1,3.3,3.1,3.3,3736,0
2010-06-16,3.15,3.4,3.1,3.15,4430,0
2010-06-17,3.15,3.15,3.1,3.1,1255,0
2010-06-18,3.1,3.15,3,3.15,2177,0
2010-06-21,3.05,3.4,2.75,2.8,11898,0
2010-06-22,2.8,3.05,2.8,2.85,5893,0
2010-06-23,2.85,3.3,2.8,3.2,5955,0
2010-06-24,3.2,3.25,3.05,3.2,6565,0
2010-06-25,2.9,2.95,2.9,2.95,160,0
2010-06-28,2.95,3.2,2.95,3.05,5448,0
2010-06-29,2.95,3.1,2.95,3,1692,0
2010-06-30,3.05,3.05,2.9,2.9,1147,0
2010-07-01,3.05,3.05,2.85,2.85,760,0
2010-07-02,3,3,3,3,240,0
2010-07-06,3.2,3.2,2.9,2.9,1119,0
2010-07-07,2.9,2.9,2.85,2.9,3420,0
2010-07-08,2.9,2.9,2.85,2.85,2050,0
2010-07-09,3,3,2.9,2.9,1200,0
2010-07-12,2.9,2.9,2.9,2.9,640,0
2010-07-13,2.9,2.9,2.85,2.85,3631,0
2010-07-14,2.85,3.1,2.85,2.95,2066,0
2010-07-15,2.9,3.05,2.9,2.9,220,0
2010-07-16,2.85,3,2.85,2.9,3323,0
2010-07-19,2.85,2.85,2.6,2.85,7186,0
2010-07-20,2.75,2.9,2.65,2.75,6140,0
2010-07-21,2.7,2.95,2.6,2.9,3212,0
2010-07-22,2.8,2.85,2.75,2.8,1474,0
2010-07-23,2.95,3,2.8,2.85,1496,0
2010-07-26,2.85,3,2.85,3,5110,0
2010-07-27,2.95,3,2.95,3,207,0
2010-07-28,2.95,2.95,2.95,2.95,134,0
2010-07-29,3,3,2.85,3,3376,0
2010-07-30,3,3.15,2.95,2.95,5918,0
2010-08-02,2.8,3.15,2.8,3.1,580,0
2010-08-03,3.15,3.15,3.1,3.1,730,0
2010-08-04,2.95,3,2.95,3,1304,0
2010-08-05,3,3.15,3,3.15,4220,0
2010-08-09,3.15,3.25,2.9,3.2,10999,0
2010-08-10,2.95,3.2,2.85,3.05,544,0
2010-08-12,3.15,3.15,3.15,3.15,200,0
2010-08-13,2.85,3.2,2.8,3.05,1180,0
2010-08-16,2.95,3,2.95,3,80,0
2010-08-17,3,3.45,2.75,3.3,13496,0
2010-08-18,3.25,3.4,2.95,3.35,660,0
2010-08-19,3.45,3.45,3.4,3.4,2375,0
2010-08-20,3.4,3.4,3.15,3.3,4062,0
2010-08-23,3.1,3.35,2.9,3.3,920,0
2010-08-24,3.2,3.2,3.2,3.2,160,0
2010-08-25,3,3.25,3,3.15,95,0
2010-08-26,3,3,3,3,40,0
2010-08-27,2.95,3.15,2.95,3.1,2844,0
2010-08-30,3.35,3.35,3,3.2,2746,0
2010-08-31,3,3.3,3,3.3,2899,0
2010-09-01,3.05,3.25,3,3.25,280,0
2010-09-02,3,3.2,2.95,3.2,7750,0
2010-09-03,3.2,3.25,2.95,3.1,1990,0
2010-09-07,3.1,3.1,2.95,3.05,3953,0
2010-09-08,2.95,3.1,2.95,3,1360,0
2010-09-09,3,3.1,2.95,2.95,3060,0
2010-09-10,2.95,3.25,2.95,3.2,677,0
2010-09-13,3.25,3.25,3,3.1,1561,0
2010-09-14,3.05,3.25,3.05,3.2,590,0
2010-09-15,3,3.3,3,3.3,3720,0
2010-09-16,3.05,3.2,3.05,3.2,308,0
2010-09-17,3.2,3.25,2.75,2.75,24390,0
2010-09-20,2.9,3.25,2.9,3.2,3512,0
2010-09-21,2.8,3.1,2.8,3,2012,0
2010-09-22,3.1,3.2,3,3.15,862,0
2010-09-23,3.1,3.4,3,3.25,10830,0
2010-09-24,3.2,3.25,3,3.05,2860,0
2010-09-27,3,3.3,3,3.2,1660,0
2010-09-28,3.15,3.15,3.05,3.1,3010,0
2010-09-29,3,3.3,3,3.1,1895,0
2010-09-30,3.25,3.25,3.1,3.1,3000,0
2010-10-01,3.25,3.3,3.1,3.25,176,0
2010-10-04,3.15,3.15,3.1,3.15,180,0
2010-10-05,3.05,3.2,3.05,3.2,2660,0
2010-10-06,3.25,3.25,3.05,3.2,4934,0
2010-10-07,3.1,3.25,3.1,3.25,6161,0
2010-10-11,3,3.2,3,3.15,3341,0
2010-10-12,3,3.65,3,3.6,17781,0
2010-10-13,3.55,3.6,3.3,3.45,7180,0
2010-10-14,3.4,3.55,3.4,3.55,1570,0
2010-10-15,3.6,3.6,3.4,3.6,2798,0
2010-10-18,3.55,3.55,3.4,3.45,2019,0
2010-10-19,3.5,3.55,3.45,3.5,5478,0
2010-10-20,3.5,3.6,3.5,3.6,2650,0
2010-10-21,3.55,3.6,3.5,3.6,280,0
2010-10-22,3.6,3.6,3.5,3.6,1788,0
2010-10-25,3.55,4.6,3.55,4.35,95996,0
2010-10-26,4.45,4.45,3.85,4.2,23102,0
2010-10-27,4,4.25,3.95,4.2,3022,0
2010-10-28,3.95,4.4,3.95,4.2,4278,0
2010-10-29,4.2,4.3,4.2,4.3,9687,0
2010-11-01,4.35,4.5,4,4.25,11015,0
2010-11-02,4.5,4.9,4.25,4.5,75038,0
2010-11-03,4.25,4.45,4,4.25,14934,0
2010-11-04,4.4,4.45,4.1,4.2,9377,0
2010-11-05,4.2,4.25,4.1,4.2,2940,0
2010-11-08,4.1,4.35,4.1,4.35,7664,0
2010-11-09,4.35,4.35,4.1,4.1,4020,0
2010-11-10,4.25,4.25,4.1,4.1,528,0
2010-11-11,4.1,4.1,3.2,3.6,55758,0
2010-11-12,3.6,3.8,3.3,3.35,8500,0
2010-11-15,3.4,3.55,3.4,3.4,1992,0
2010-11-16,3.5,3.5,3.2,3.2,7044,0
2010-11-17,3.4,3.45,3.25,3.25,4906,0
2010-11-18,3.25,3.4,3.2,3.25,9362,0
2010-11-19,3.4,3.5,3.25,3.35,4684,0
2010-11-22,3.35,3.35,3.35,3.35,1026,0
2010-11-23,3.25,3.55,3.25,3.3,7366,0
2010-11-24,3.35,3.4,3.3,3.4,984,0
2010-11-26,3.3,3.45,3.3,3.35,690,0
2010-11-29,3.45,3.7,3.45,3.6,6430,0
2010-11-30,3.75,3.75,3.5,3.5,1480,0
2010-12-01,3.65,3.7,3.5,3.6,8004,0
2010-12-02,3.6,3.75,3.6,3.6,12352,0
2010-12-03,3.6,3.65,3.5,3.55,3400,0
2010-12-06,3.5,3.7,3.5,3.6,5459,0
2010-12-07,3.55,3.65,3.5,3.6,8334,0
2010-12-08,3.65,3.65,3.5,3.5,4575,0
2010-12-09,3.5,4,3.5,3.65,33466,0
2010-12-10,3.7,3.95,3.7,3.85,8880,0
2010-12-13,3.9,4.35,3.9,4.35,36405,0
2010-12-14,4.3,4.3,3.85,4.1,8131,0
2010-12-15,4.15,4.2,4,4.1,11242,0
2010-12-16,4.05,4.1,3.85,3.9,5768,0
2010-12-17,4.15,4.15,3.9,3.95,3416,0
2010-12-20,3.9,4.05,3.9,3.9,826,0
2010-12-21,3.9,3.95,3.65,3.75,14444,0
2010-12-22,4,4,3.6,3.6,7896,0
2010-12-23,3.75,3.75,3.6,3.75,610,0
2010-12-27,3.6,3.65,3.55,3.65,12563,0
2010-12-28,3.65,3.65,3.6,3.6,3247,0
2010-12-29,3.65,3.65,3.55,3.55,19226,0
2010-12-30,3.55,3.8,3.55,3.7,6640,0
2010-12-31,3.75,3.9,3.75,3.85,7160,0
2011-01-03,3.85,4,3.7,4,3660,0
2011-01-04,4.05,4.1,3.75,3.75,10338,0
2011-01-05,4.05,4.05,3.9,4,2757,0
2011-01-06,4,4.1,4,4.05,4260,0
2011-01-07,4,4.25,4,4.25,7156,0
2011-01-10,4.25,4.75,4.15,4.6,21810,0
2011-01-11,4.7,4.75,4.4,4.6,17296,0
2011-01-12,4.6,4.7,4.6,4.65,19212,0
2011-01-13,4.75,4.75,4.35,4.55,7065,0
2011-01-14,4.3,4.95,4.3,4.9,22466,0
2011-01-18,4.95,5.75,4.85,5.5,57886,0
2011-01-19,5.6,5.6,5.1,5.1,10452,0
2011-01-20,5.1,5.85,5.1,5.75,19576,0
2011-01-21,5.65,5.7,5.15,5.25,13633,0
2011-01-24,5.25,6.4,5.25,5.55,53308,0
2011-01-25,5.6,5.6,5.25,5.35,4922,0
2011-01-26,5.4,5.7,5.35,5.7,12819,0
2011-01-27,5.9,5.95,5.5,5.9,16590,0
2011-01-28,6,6,5.4,5.5,15723,0
2011-01-31,5.5,5.85,5.3,5.55,3758,0
2011-02-01,5.75,5.75,5.1,5.1,16433,0
2011-02-02,5.15,5.65,5.15,5.45,9472,0
2011-02-03,5.45,5.45,5.2,5.45,6016,0
2011-02-04,5.35,5.7,5,5.6,12496,0
2011-02-07,5.8,5.8,5.35,5.35,1961,0
2011-02-08,5.25,5.3,5,5.1,12002,0
2011-02-09,5,5.15,4.75,5.1,17084,0
2011-02-10,5,5.1,4.8,4.85,5232,0
2011-02-11,4.75,5,4.75,4.8,6829,0
2011-02-14,4.85,5.1,4.75,4.75,3271,0
2011-02-15,4.75,5,4.4,4.65,18011,0
2011-02-16,4.5,5.25,4.5,5.05,18378,0
2011-02-17,5.2,5.6,5.1,5.55,46792,0
2011-02-18,5.55,5.8,5.3,5.3,20240,0
2011-02-22,5.15,5.3,4.9,4.95,19774,0
2011-02-23,4.95,5.15,4.55,4.8,18680,0
2011-02-24,4.7,5.1,4.6,5.1,4387,0
2011-02-25,5,5.2,4.95,5.05,10265,0
2011-02-28,5.15,5.15,4.7,5.05,1250,0
2011-03-01,5,5,4.6,4.8,9008,0
2011-03-02,4.9,4.9,4.6,4.9,2093,0
2011-03-03,4.8,5,4.6,4.7,8371,0
2011-03-04,4.8,4.8,4.7,4.8,560,0
2011-03-07,4.75,5,4.6,4.9,2995,0
2011-03-08,4.7,5,4.65,4.9,17684,0
2011-03-09,4.75,4.9,4.75,4.9,320,0
2011-03-10,4.95,4.95,4.6,4.6,5460,0
2011-03-11,4.7,4.9,4.5,4.7,9840,0
2011-03-14,4.35,4.8,4.35,4.75,2160,0
2011-03-15,4.35,4.65,4.35,4.5,4587,0
2011-03-16,4.35,4.7,4.35,4.5,1992,0
2011-03-17,4.5,4.7,4.4,4.6,5212,0
2011-03-18,4.6,4.75,4.6,4.75,4085,0
2011-03-21,4.5,4.75,4.5,4.7,1935,0
2011-03-22,4.45,4.65,4.4,4.5,4025,0
2011-03-23,4.5,4.75,4.5,4.6,6281,0
2011-03-24,4.7,4.7,4.55,4.55,537,0
2011-03-25,4.6,4.7,4.5,4.5,5017,0
2011-03-28,4.4,4.8,4.4,4.5,11302,0
2011-03-29,4.8,4.8,4.45,4.8,426,0
2011-03-30,4.75,4.75,4.6,4.75,3347,0
2011-03-31,4.5,4.6,4.5,4.5985,2879,0
2011-04-01,4.5,4.55,4.05,4.45,13588,0
2011-04-04,4.45,4.7,4.3,4.4,5598,0
2011-04-05,4.5,4.65,4.4,4.6,4326,0
2011-04-06,4.05,4.65,4.05,4.45,5095,0
2011-04-07,4.4,4.6,4.4,4.4,1160,0
2011-04-08,4.65,4.65,4.4,4.45,3460,0
2011-04-11,4.45,4.45,4.25,4.25,5720,0
2011-04-12,4.2,4.35,4.2,4.25,2760,0
2011-04-13,4.25,4.35,4.05,4.3,4866,0
2011-04-14,4.4,4.45,4.1,4.2,3475,0
2011-04-15,4.05,4.5,4.05,4.35,5573,0
2011-04-18,4.35,4.5,4.1,4.1,6489,0
2011-04-19,4.1,4.4,4.05,4.3,6982,0
2011-04-20,4.15,4.25,4.05,4.1,3854,0
2011-04-21,4.25,4.25,4,4.2,5899,0
2011-04-25,4.25,4.4,4.2,4.2,566,0
2011-04-26,4.2,4.25,4.05,4.05,2096,0
2011-04-27,4.15,4.25,4,4.2,6910,0
2011-04-28,4.2,4.25,4.15,4.2,2086,0
2011-04-29,4.25,4.25,4.2,4.24,1780,0
2011-05-02,4.25,4.3,4.15,4.25,3474,0
2011-05-03,4.25,4.35,4.25,4.25,1020,0
2011-05-04,4.05,4.15,4,4.1,7198,0
2011-05-05,4,4.2,4,4.1,1303,0
2011-05-06,4,4.15,4,4.15,2480,0
2011-05-09,4.15,4.2,4,4.15,2030,0
2011-05-10,4.15,4.15,4,4.15,7460,0
2011-05-11,4.1,4.2,3.85,3.95,4044,0
2011-05-12,4,4,3.8,3.85,5494,0
2011-05-13,3.9,4.1,3.9,3.95,1339,0
2011-05-16,3.9,3.9,3.9,3.9,249,0
2011-05-17,4.1,4.1,3.8,3.8,9218,0
2011-05-18,4.1,4.25,3.8,3.95,3327,0
2011-05-19,4,4.2,3.95,3.95,440,0
2011-05-20,3.95,4,3.75,3.8,3071,0
2011-05-23,3.75,4.15,3.75,3.75,1783,0
2011-05-24,3.8,3.8,3.75,3.75,3200,0
2011-05-25,3.85,3.85,3.85,3.85,910,0
2011-05-26,3.85,4.1,3.85,4.1,11916,0
2011-05-27,4,4,3.9,3.9,3922,0
2011-05-31,3.9,3.9,3.75,3.85,2662,0
2011-06-01,3.85,3.9,3.75,3.75,10944,0
2011-06-02,3.75,3.75,3.75,3.75,380,0
2011-06-03,3.8,3.85,3.8,3.85,260,0
2011-06-06,3.75,3.9,3.75,3.75,724,0
2011-06-07,3.8,3.8,3.75,3.75,320,0
2011-06-08,3.75,3.8,3.75,3.75,4406,0
2011-06-09,3.75,3.75,3.75,3.75,3353,0
2011-06-10,3.75,3.75,3.75,3.75,1340,0
2011-06-13,3.75,4.4,3.75,4.2,45390,0
2011-06-14,4.2,4.5,3.8,4.05,6724,0
2011-06-15,4,4,3.75,3.75,10306,0
2011-06-16,4,4,3.6,3.6,2897,0
2011-06-17,3.6,3.65,3.4,3.4,5128,0
2011-06-20,3.4,3.65,3.35,3.5,2257,0
2011-06-21,3.45,3.55,3.45,3.55,2460,0
2011-06-22,3.4,3.5,3.4,3.5,583,0
2011-06-23,3.4,3.5,3.25,3.45,4320,0
2011-06-24,3.45,3.5,3.35,3.45,780,0
2011-06-27,3.5,3.6,3.5,3.6,2321,0
2011-06-28,3.6,3.9,3.5,3.7,1243,0
2011-06-30,3.65,3.75,3.55,3.75,360,0
2011-07-01,3.55,3.6,3.45,3.6,420,0
2011-07-05,3.55,3.55,3.55,3.55,260,0
2011-07-06,3.6,3.65,3.6,3.6,2950,0
2011-07-07,3.7,3.7,3.6,3.6,2646,0
2011-07-08,3.6,4.3,3.6,4,19984,0
2011-07-11,3.9,4.15,3.8,4.15,361,0
2011-07-12,4,4,3.75,3.75,2686,0
2011-07-13,3.75,3.9,3.65,3.65,840,0
2011-07-14,3.75,3.85,3.6,3.85,1180,0
2011-07-15,4,4,3.75,3.8,856,0
2011-07-18,3.65,3.9,3.65,3.9,120,0
2011-07-19,4,4.05,3.9,3.95,7680,0
2011-07-20,3.9,4,3.9,3.9,140,0
2011-07-21,3.9,3.95,3.9,3.9,270,0
2011-07-22,3.9,3.9,3.9,3.9,440,0
2011-07-25,3.9,4,3.9,3.9,605,0
2011-07-26,3.8,3.85,3.8,3.8,342,0
2011-07-27,3.75,3.8,3.7,3.75,931,0
2011-07-28,3.6,3.9,3.5,3.9,1300,0
2011-07-29,3.85,3.95,3.65,3.65,561,0
2011-08-01,3.6,3.75,3.6,3.75,1920,0
2011-08-02,3.6,3.8,3.6,3.75,5630,0
2011-08-03,3.8,3.8,3.75,3.75,2536,0
2011-08-04,3.75,3.75,3.75,3.75,5839,0
2011-08-05,3.65,3.65,3.3,3.6,4149,0
2011-08-08,3.35,3.5,3.05,3.4,13073,0
2011-08-09,3.45,3.5,3.15,3.15,11843,0
2011-08-10,3.15,3.15,3.05,3.05,2385,0
2011-08-11,3.5,3.5,3.1,3.15,140,0
2011-08-12,3.15,3.45,3.15,3.45,830,0
2011-08-15,3.45,3.5,3.45,3.45,420,0
2011-08-16,3.45,3.45,3.2,3.2,520,0
2011-08-17,3.2,3.35,3.2,3.2,110,0
2011-08-18,3.2,3.4,3.2,3.4,700,0
2011-08-19,3.25,3.25,3.15,3.25,912,0
2011-08-22,3.2,3.4,3.2,3.25,480,0
2011-08-23,3.25,3.4,3.2,3.2,2279,0
2011-08-24,3.25,3.25,3.25,3.25,1542,0
2011-08-25,3.2,3.25,3.2,3.25,1240,0
2011-08-26,3.2,3.2,3.15,3.15,1809,0
2011-08-29,3.15,3.35,3.15,3.15,300,0
2011-08-30,3.15,3.2,3.15,3.15,1713,0
2011-08-31,3.15,3.151,3.15,3.151,1300,0
2011-09-02,3.25,3.25,3.175,3.175,656,0
2011-09-06,3.2,3.55,3.2,3.45,740,0
2011-09-08,3.3,3.5,3.3,3.3,140,0
2011-09-09,3.45,3.55,3.2,3.25,4480,0
2011-09-12,3.2,3.5,3.2,3.2,140,0
2011-09-13,3.2,3.5,3.2,3.25,2560,0
2011-09-14,3.45,3.45,3.25,3.25,6068,0
2011-09-15,3.25,3.25,3.2,3.25,520,0
2011-09-16,3.2,3.2,3.05,3.05,3546,0
2011-09-19,3.2,3.2,3.2,3.2,940,0
2011-09-21,3.15,3.15,3.15,3.15,140,0
2011-09-22,3.1,3.1,2.9,2.9,5381,0
2011-09-23,3.1,3.1,2.85,3.1,640,0
2011-09-26,2.85,3.05,2.8,3.05,1240,0
2011-09-27,2.75,3.05,2.5,3.05,480,0
2011-09-28,2.55,2.9,2.55,2.85,3007,0
2011-09-29,2.6,2.9,2.6,2.85,1950,0
2011-10-03,2.75,2.75,2.75,2.75,700,0
2011-10-04,2.6,2.65,2.5,2.6,11590,0
2011-10-05,2.85,2.9,2.6,2.6,6128,0
2011-10-06,2.6,2.75,2.55,2.75,910,0
2011-10-07,2.6,2.6,2.55,2.6,1556,0
2011-10-10,2.75,2.85,2.6,2.85,820,0
2011-10-11,2.5,2.8,2.5,2.8,410,0
2011-10-12,2.75,3.15,2.75,3.15,3380,0
2011-10-13,3.15,3.25,3.15,3.15,4870,0
2011-10-14,3.15,3.4,3.1,3.35,1446,0
2011-10-17,3.25,3.25,3.25,3.25,100,0
2011-10-18,3.4,3.6,3.35,3.55,4927,0
2011-10-19,3.5,3.6,3.5,3.5,5320,0
2011-10-20,3.45,3.55,3.45,3.55,1750,0
2011-10-21,3.7,3.7,3.55,3.55,6260,0
2011-10-24,3.45,3.45,3.2,3.2,990,0
2011-10-25,3.25,3.45,3.2,3.4,2440,0
2011-10-27,3.4,3.45,3.35,3.35,796,0
2011-10-31,3.35,3.45,3.35,3.35,1064,0
2011-11-02,3.4,3.45,2.75,3.3,922,0
2011-11-03,3.15,3.25,3,3.25,1312,0
2011-11-04,3.088,3.45,3.088,3.45,380,0
2011-11-07,3.45,3.45,3.45,3.45,720,0
2011-11-09,3.25,3.25,3,3.1,80,0
2011-11-10,3.25,3.25,3.15,3.15,513,0
2011-11-11,3.4,3.5,3.15,3.35,6030,0
2011-11-14,3.35,3.35,3.25,3.3,1795,0
2011-11-15,3.45,3.5,3,3.5,7367,0
2011-11-16,3.5,3.5,3.5,3.5,840,0
2011-11-17,3.65,3.65,3.45,3.45,5285,0
2011-11-18,3.65,3.65,3.65,3.65,1508,0
2011-11-21,3.65,3.65,3.45,3.45,5460,0
2011-11-22,3.45,3.55,3.45,3.55,5750,0
2011-11-23,2.75,3.15,2.75,3.1,3900,0
2011-11-25,3.1,3.1,3,3.1,740,0
2011-11-28,3.05,3.3,3.05,3.3,7360,0
2011-11-29,3.25,3.45,3.25,3.45,743,0
2011-11-30,3.45,3.45,3.25,3.25,4786,0
2011-12-02,3.55,3.7,3.3,3.65,2100,0
2011-12-05,3.25,3.25,3.05,3.05,2389,0
2011-12-06,3.25,3.45,3.25,3.25,3250,0
2011-12-07,3.25,3.6,3.25,3.45,2320,0
2011-12-08,3.35,3.35,3.25,3.35,3360,0
2011-12-09,3.3,3.4,3.25,3.4,10551,0
2011-12-12,3.25,3.25,3.25,3.25,660,0
2011-12-13,3.25,3.35,3.25,3.25,5175,0
2011-12-14,3.55,3.55,3.25,3.45,244,0
2011-12-15,3.25,3.45,3.25,3.25,3906,0
2011-12-16,3.2505,3.275,3.2505,3.2505,1700,0
2011-12-19,3.25,3.25,3.25,3.25,2366,0
2011-12-20,3.25,3.55,3.25,3.3,6016,0
2011-12-21,3.25,3.45,3.15,3.35,3600,0
2011-12-22,3.1625,3.25,3.1625,3.1625,4780,0
2011-12-23,3.2,3.2,3.15,3.15,531,0
2011-12-27,3.15,3.15,3.1,3.1405,3674,0
2011-12-28,3.05,3.25,3.05,3.12,1949,0
2011-12-29,3.1,3.25,2.5,3,22125,0
2011-12-30,2.95,3.1,2.93,3.1,2964,0
2012-01-03,3.2,3.3,3.2,3.3,600,0
2012-01-04,3.25,3.5,3.25,3.45,2420,0
2012-01-06,3.2,3.25,3,3,17123,0
2012-01-09,3.2,3.25,3.2,3.2,590,0
2012-01-10,3.1,3.3,3.1,3.15,600,0
2012-01-12,3.2,3.35,3.2,3.35,1330,0
2012-01-13,3.35,3.35,3.35,3.35,398,0
2012-01-17,3.35,3.35,3.3495,3.35,820,0
2012-01-18,3.1075,3.3,3.1075,3.2995,430,0
2012-01-19,3.3,3.3,3.15,3.25,1290,0
2012-01-23,3.2,3.2255,3.2,3.2255,1450,0
2012-01-24,2.92,3.45,2.92,3.3,2602,0
2012-01-25,3.5,3.5,3.5,3.5,2734,0
2012-01-26,3,3.4495,3,3.4495,600,0
2012-01-27,3.25,3.3,3.1,3.3,632,0
2012-01-30,3.3,3.6,3.3,3.5335,17503,0
2012-01-31,3.55,3.785,3.55,3.65,4572,0
2012-02-01,3.8,4.15,3.75,3.8,22847,0
2012-02-02,3.9,3.9,3.9,3.9,80,0
2012-02-03,3.85,4,3.85,3.9005,2323,0
2012-02-06,3.9,3.925,3.9,3.9,2200,0
2012-02-07,3.9,3.915,3.75,3.75,10966,0
2012-02-08,3.8,3.9,3.75,3.85,4782,0
2012-02-09,3.95,4.05,3.9,4.03,3329,0
2012-02-10,4.05,4.25,4.05,4.1,7430,0
2012-02-13,4.1,4.1,4.05,4.05,2437,0
2012-02-14,4.075,4.1,4.075,4.1,1520,0
2012-02-15,4.1,4.1,4.05,4.05,4960,0
2012-02-17,4.1,4.1,4.1,4.1,400,0
2012-02-21,4.1,4.175,4.05,4.15,2896,0
2012-02-22,4.25,4.3,4.1,4.1,4011,0
2012-02-23,4.3,4.3,4.124,4.3,2105,0
2012-02-24,4.3,4.5495,4.3,4.5005,9177,0
2012-02-27,4.5,4.9,4.496,4.75,24198,0
2012-02-28,4.75,5,4.75,4.9,8628,0
2012-02-29,5.2,5.25,4.9,5.1,20769,0
2012-03-01,5.25,5.25,4.95,5.05,10612,0
2012-03-02,5.1,5.15,3.75,4.6,20018,0
2012-03-05,4.6,4.65,4.05,4.35,17876,0
2012-03-06,4.3,4.7,4.3,4.525,4100,0
2012-03-07,4.95,4.95,4.95,4.95,80,0
2012-03-08,4.95,5.1,4.95,5,8022,0
2012-03-09,5.1,5.1,4.8,5,1743,0
2012-03-12,4.65,5.15,4.5195,5,7256,0
2012-03-13,5,5.15,5,5,1284,0
2012-03-14,5,5.002,3.65,3.9475,53852,0
2012-03-15,4,4.05,3.65,3.65,6304,0
2012-03-16,3.75,3.95,3.75,3.95,5635,0
2012-03-19,3.95,3.95,3.65,3.7,13063,0
2012-03-20,3.8,4,3.7825,3.95,3284,0
2012-03-21,3.825,3.8405,3.65,3.65,2470,0
2012-03-22,3.8,4,3.65,3.74,1698,0
2012-03-23,3.65,4,3.5,4,1167,0
2012-03-26,3.9,3.95,3.7,3.7,726,0
2012-03-27,3.6,4,3.6,4,5414,0
2012-03-28,4.05,4.25,3.727,4.2,3299,0
2012-03-29,4.2,4.2,3.9005,4.0995,7389,0
2012-03-30,4,4.125,4,4.1,1980,0
2012-04-02,3.95,4.2,3.9245,3.95,6870,0
2012-04-03,3.9505,4,3.9505,4,1660,0
2012-04-04,3.96,3.9605,3.96,3.96,2569,0
2012-04-05,3.96,3.96,3.825,3.9,3992,0
2012-04-09,4.25,4.25,3.855,4.075,4996,0
2012-04-11,4.05,4.245,3.9005,3.9895,2900,0
2012-04-12,4,4.005,3.9505,4.005,1340,0
2012-04-13,3.95,3.95,3.801,3.95,7206,0
2012-04-16,3.9,4.15,3.9,3.9,2543,0
2012-04-17,3.95,3.95,3.825,3.95,408,0
2012-04-18,3.8,4,3.706,4,140,0
2012-04-19,3.9,3.95,3.6,3.65,300,0
2012-04-20,3.658,4.145,3.658,3.9,3559,0
2012-04-23,3.7005,3.946,3.7005,3.8,765,0
2012-04-24,3.711,3.89,3.7005,3.89,2136,0
2012-04-25,4,4.0005,3.9,3.9,272,0
2012-04-26,3.71,3.7515,3.71,3.7515,40,0
2012-04-27,3.8,3.8,3.7075,3.725,1490,0
2012-04-30,3.9,3.9,3.7005,3.7005,3712,0
2012-05-01,3.8,3.9,3.8,3.9,620,0
2012-05-02,4,4,4,4,500,0
2012-05-03,5.2,7.2,5.2,6.25,377530,0
2012-05-04,5.95,7.1,5.5505,7.1,106406,0
2012-05-07,6.8,8.35,6.75,7.45,95915,0
2012-05-08,7.4,7.4,6.8,7.05,18682,0
2012-05-09,5.9,6.9,5.9,6.55,63128,0
2012-05-10,6.5,6.85,6.35,6.5,15099,0
2012-05-11,6.55,7,6.55,6.6,20752,0
2012-05-14,6.5,6.8,6.45,6.55,18641,0
2012-05-15,6.45,6.5,6.2,6.4,8251,0
2012-05-16,6.2,6.4,6.2,6.3,9822,0
2012-05-17,6.25,6.45,6.15,6.4,1440,0
2012-05-18,6.2,6.75,6,6.55,17213,0
2012-05-21,6.65,6.9,6.55,6.6,8177,0
2012-05-22,6.6,6.6,6.15,6.4,3630,0
2012-05-23,6.4,6.55,6.3,6.55,3159,0
2012-05-24,6.45,6.6,6.4,6.6,998,0
2012-05-25,6.5,6.55,6.35,6.35,3781,0
2012-05-29,6.35,6.55,6.35,6.5,3207,0
2012-05-30,6.15,6.45,6.1,6.3,1460,0
2012-05-31,6.25,6.34,6.1,6.105,4010,0
2012-06-01,6.1,6.3,6.1,6.3,2090,0
2012-06-04,6.3,6.5,6.3,6.3,2020,0
2012-06-05,6.35,6.5,6.3495,6.45,3100,0
2012-06-06,6.499,6.55,6.3,6.5,7714,0
2012-06-07,6.3,6.3005,6.1995,6.2,7501,0
2012-06-08,6.4,6.5,6.35,6.35,5597,0
2012-06-11,6.5,6.6,6.425,6.5,3285,0
2012-06-12,6.4,6.65,6.3995,6.5,3459,0
2012-06-13,6.5,6.65,6.4,6.45,3798,0
2012-06-14,6.3005,6.9,6.3005,6.7,10335,0
2012-06-15,6.55,8,6.55,7.15,28839,0
2012-06-18,6.9,7.25,6.55,6.6,9304,0
2012-06-19,6.65,6.85,6.6,6.85,2867,0
2012-06-20,6.75,6.755,6.7,6.7,1045,0
2012-06-21,6.65,7.05,6.65,7.05,4591,0
2012-06-22,7.1,8,7.05,7.35,12940,0
2012-06-25,7.7,7.7,7.65,7.65,3871,0
2012-06-26,7.7,8.4,7.55,7.95,16511,0
2012-06-27,8.15,8.3,7.75,7.9,3160,0
2012-06-28,7.4,7.45,6.65,7.3,9422,0
2012-06-29,7.2995,7.8,7.0025,7.8,1768,0
2012-07-02,7.75,7.8,7.4555,7.65,1080,0
2012-07-03,7.5,7.65,7.5,7.6,190,0
2012-07-05,7.35,7.4,6.95,6.95,5137,0
2012-07-06,7.2,7.2,6.95,6.95,2650,0
2012-07-09,6.95,7.45,6.95,7.0495,7500,0
2012-07-10,7.2,7.45,7.05,7.05,3473,0
2012-07-11,7.2,7.55,7,7.5,12703,0
2012-07-12,7.55,7.55,7.35,7.4,3540,0
2012-07-13,7.45,7.695,7.3,7.45,1247,0
2012-07-16,7.55,8.5,7.3,8.35,11020,0
2012-07-17,8.5,8.6,8.25,8.4,6630,0
2012-07-18,8.05,8.7,7.5,7.75,6847,0
2012-07-19,7.75,8,7.7125,7.7125,2957,0
2012-07-20,7.55,8.35,7.25,7.95,4424,0
2012-07-23,7.45,7.8495,7.4,7.53,2434,0
2012-07-24,7.35,8.15,7.3,7.5,8562,0
2012-07-25,7.6,7.95,7.305,7.6,2617,0
2012-07-26,7.3,8.2,7.1,8.05,9297,0
2012-07-27,8,8.55,7.9,8.3,13933,0
2012-07-30,8.35,8.3505,7.75,8,1590,0
2012-07-31,7.8,8.35,7.8,8,2309,0
2012-08-01,7.5005,8.155,7.5005,7.95,1330,0
2012-08-02,7.75,7.9,7.5,7.76,3320,0
2012-08-03,7.6,8.9,7.5,7.6,34446,0
2012-08-06,7.75,8.1,7.45,7.7,13151,0
2012-08-07,7.55,7.75,7.55,7.55,4866,0
2012-08-08,7.55,7.75,7.5,7.58,7731,0
2012-08-09,7.5,7.801,7.5,7.75,3632,0
2012-08-10,7.3,7.7,7.3,7.7,1261,0
2012-08-13,7.5,7.645,6.5,6.75,26342,0
2012-08-14,6.45,6.95,6.355,6.8,26053,0
2012-08-15,6.55,6.6,6.05,6.45,11104,0
2012-08-16,6.5,6.7,6.306,6.5,3953,0
2012-08-17,6.3,6.5,5.95,6.27,15131,0
2012-08-20,6.05,6.4,5.55,5.745,22904,0
2012-08-21,5.7,6,5.524,5.55,6088,0
2012-08-22,5.5,5.9,5.4,5.6,3784,0
2012-08-23,5.5,5.75,5.5,5.65,4165,0
2012-08-24,5.7,5.8,5.65,5.7,1875,0
2012-08-27,5.55,5.75,5.55,5.6,2921,0
2012-08-28,5.6,5.8,5.6,5.8,1636,0
2012-08-29,5.65,6.05,5.65,5.9,1600,0
2012-08-30,6.15,6.5,6.1,6.1,8545,0
2012-08-31,6.1,6.45,5.95,6.4,2321,0
2012-09-04,6.35,6.35,5.85,5.85,13426,0
2012-09-05,5.65,5.85,5.5,5.7,4411,0
2012-09-06,5.7,5.85,5.7,5.8,3400,0
2012-09-07,5.8,5.85,5.8,5.85,503,0
2012-09-10,5.8,5.8,5.7995,5.7995,800,0
2012-09-11,5.75,5.85,5.7495,5.85,880,0
2012-09-12,5.554,5.85,5.554,5.85,5696,0
2012-09-13,5.7,5.85,5.68,5.85,4472,0
2012-09-14,5.7,5.85,5.7,5.8,880,0
2012-09-17,5.65,6.05,5.65,6.05,2000,0
2012-09-18,6.136,6.1995,5.8,5.9,628,0
2012-09-19,5.8505,6.005,5.75,5.85,1449,0
2012-09-20,5.75,6.2,5.5,6,10639,0
2012-09-21,5.7,6.05,5.7,6.05,3445,0
2012-09-24,5.75,5.9,5.75,5.8,5112,0
2012-09-25,5.75,5.78,5.75,5.75,1251,0
2012-09-26,5.45,6,5.4,5.65,1420,0
2012-09-27,5.5,5.95,5.5,5.8985,810,0
2012-09-28,5.75,6,5.75,6,356,0
2012-10-01,5.85,5.9495,5.7,5.75,620,0
2012-10-02,5.7,5.7,5.6,5.67,768,0
2012-10-03,5.8,5.8,5.7,5.8,8845,0
2012-10-04,5.65,5.95,5.6,5.95,1624,0
2012-10-05,5.65,5.75,5.6,5.6,3644,0
2012-10-08,5.6,5.85,5.5,5.5,860,0
2012-10-10,5.55,5.55,5.4995,5.5,2312,0
2012-10-11,5.5,5.5,5.25,5.3005,4801,0
2012-10-12,5.2005,5.2005,5.2005,5.2005,60,0
2012-10-15,5.1,5.352,5.05,5.2,2363,0
2012-10-16,5.2,5.2505,5.15,5.2505,245,0
2012-10-17,5.15,5.5,4.9,5.38,11440,0
2012-10-18,5.5,5.55,5.4,5.46,900,0
2012-10-19,5.05,5.122,5.05,5.122,240,0
2012-10-22,5.25,5.3,5.25,5.25,800,0
2012-10-23,5.35,5.354,5.2,5.2,2836,0
2012-10-24,5.15,5.15,4.85,4.8505,10881,0
2012-10-25,4.85,5.0005,4.51,4.75,8716,0
2012-10-26,4.55,4.85,4.55,4.85,602,0
2012-10-31,4.25,4.8,4.25,4.7,4190,0
2012-11-01,4.7,4.7,4.55,4.55,250,0
2012-11-02,4.55,4.9,4.3,4.89,10340,0
2012-11-05,4.65,4.7085,4.501,4.7085,600,0
2012-11-06,4.501,4.75,4.501,4.75,1160,0
2012-11-07,4.7,4.7,4.7,4.7,40,0
2012-11-08,4.501,4.6045,4.501,4.534,3162,0
2012-11-09,4.5605,4.775,4.5605,4.7,940,0
2012-11-12,4.56,4.6,4.4775,4.4955,4798,0
2012-11-13,4.5675,4.6025,4.45,4.45,1320,0
2012-11-14,4.001,4.003,3.1,3.6895,17653,0
2012-11-15,3.25,3.45,3.0005,3.05,6470,0
2012-11-16,3.25,3.55,3.05,3.25,3380,0
2012-11-19,3,3.7,3,3.05,7457,0
2012-11-20,3.326,3.326,3.3005,3.3005,84,0
2012-11-21,3.3,3.75,3.25,3.65,6424,0
2012-11-23,3.55,3.55,3.5405,3.5405,1290,0
2012-11-26,3.6,3.6,3.2,3.4,434,0
2012-11-27,3.45,3.75,3.45,3.75,5171,0
2012-11-28,3.7555,3.7555,3.3,3.35,4484,0
2012-11-29,3.3,3.681,3.3,3.6,1893,0
2012-12-03,3.5005,3.65,3.5005,3.65,704,0
2012-12-04,3.5005,3.5995,3.5005,3.5995,260,0
2012-12-05,3.5,3.6,3.5,3.5265,1280,0
2012-12-06,3.6,3.6005,3.5,3.5,6492,0
2012-12-07,3.55,3.65,3.5,3.5,5828,0
2012-12-10,3.4,3.4995,3.3,3.3,1520,0
2012-12-11,3.35,3.35,3.25,3.35,292,0
2012-12-12,3.3,3.45,3.25,3.25,3010,0
2012-12-13,3.5,3.65,3.5,3.6,8490,0
2012-12-14,3.3,3.65,3.1,3.15,5011,0
2012-12-17,3.06,3.38,3,3.15,6945,0
2012-12-18,3.15,3.345,3.15,3.345,2390,0
2012-12-19,3.25,3.25,3,3,8270,0
2012-12-20,3.2,3.3475,3.2,3.3475,86,0
2012-12-24,3.1,3.304,3.1,3.304,820,0
2012-12-26,3.2,3.2,3.1995,3.1995,79,0
2012-12-28,3,3.2505,3,3.25,6586,0
2012-12-31,3.2505,3.2505,3.25,3.25,1150,0
2013-01-02,3.25,3.84,3.25,3.406,2110,0
2013-01-03,3.3,3.6,3.25,3.6,1987,0
2013-01-04,3.45,3.752,3.4,3.752,880,0
2013-01-07,3.55,3.85,3.153,3.769,4100,0
2013-01-08,3.6495,3.6495,3.3,3.35,572,0
2013-01-09,3.4,3.4005,3.35,3.4,1846,0
2013-01-10,3.4,3.4,3.35,3.4,1985,0
2013-01-11,3.3,3.4,3.3,3.38,1300,0
2013-01-14,3.1515,3.4,3.1515,3.35,2240,0
2013-01-15,3.25,3.25,3.2,3.25,2440,0
2013-01-17,3.15,3.2,3.1495,3.15,2378,0
2013-01-18,3.05,3.05,3.05,3.05,80,0
2013-01-22,3.1075,3.1075,3.05,3.105,900,0
2013-01-23,3.1,3.1,3,3.099,1301,0
2013-01-24,3,3.2,3,3.17,2178,0
2013-01-25,3.0505,3.275,3.0505,3.22,320,0
2013-01-28,3.2005,3.2455,3.05,3.15,5348,0
2013-01-29,3.1,3.22,3.05,3.22,770,0
2013-01-30,3.12,3.224,3.12,3.224,960,0
2013-01-31,3.12,3.22,3.12,3.22,571,0
2013-02-01,3.15,3.25,3.15,3.25,1460,0
2013-02-04,3.105,3.105,3.105,3.105,20,0
2013-02-05,3.105,3.128,3.105,3.1235,400,0
2013-02-06,3.105,3.1055,3.055,3.055,1178,0
2013-02-07,3.055,3.15,3.055,3.15,532,0
2013-02-08,3.15,3.15,3.1,3.15,1320,0
2013-02-11,3.1,3.1,3.05,3.05,3217,0
2013-02-12,3.1,3.1,3.096,3.1,2823,0
2013-02-13,3.1,3.1,3.1,3.1,156,0
2013-02-14,3.0235,3.05,3.005,3.05,312,0
2013-02-15,3.05,3.13,3.01,3.13,260,0
2013-02-19,3.05,3.24,3,3.24,1824,0
2013-02-20,3.05,3.15,2.95,3.062,1708,0
2013-02-21,2.95,3.2,2.9,2.97,1157,0
2013-02-25,3.0405,3.0405,2.925,2.925,40,0
2013-02-26,2.95,3.102,2.8,3.102,9404,0
2013-02-27,2.9,3,2.7,3,820,0
2013-02-28,3.05,3.0605,2.9,2.9,440,0
2013-03-01,2.85,3.1645,2.85,2.9,2618,0
2013-03-04,2.9,2.9495,2.9,2.9,2768,0
2013-03-05,3,3.05,2.85,3.05,2203,0
2013-03-06,3,3,2.85,2.85,80,0
2013-03-07,2.9505,3.15,2.9505,3.1,2247,0
2013-03-08,3,3,2.9,2.9,799,0
2013-03-11,3.0995,3.0995,2.875,2.905,7318,0
2013-03-12,3.1,3.15,2.75,2.78,4317,0
2013-03-13,2.85,3.05,2.6,2.7,6540,0
2013-03-14,2.651,3.0495,2.6005,2.85,1592,0
2013-03-15,2.9,3.04,2.7495,2.985,5344,0
2013-03-18,2.85,3,2.85,3,100,0
2013-03-19,2.85,3.05,2.85,3.05,240,0
2013-03-20,2.85,2.99,2.85,2.99,1560,0
2013-03-21,3.05,3.1995,3,3,5817,0
2013-03-22,3.3,3.33,3,3.19,2459,0
2013-03-25,3.35,3.35,3.05,3.05,4775,0
2013-03-26,3.011,3.148,2.6,3.148,2298,0
2013-03-27,2.611,3.15,2.611,3.061,2381,0
2013-03-28,2.65,3.089,2.65,2.8995,7910,0
2013-04-01,2.65,2.9385,2.6115,2.75,2693,0
2013-04-02,2.785,2.8,2.785,2.8,420,0
2013-04-03,2.6505,2.75,2.5005,2.75,12034,0
2013-04-04,2.6,2.85,2.6,2.75,1721,0
2013-04-05,2.7,2.7,2.7,2.7,52,0
2013-04-08,2.75,2.8495,2.7,2.75,5037,0
2013-04-09,2.8,2.8765,2.8,2.85,5526,0
2013-04-11,2.85,3.09,2.506,2.75,6767,0
2013-04-12,2.75,2.8995,2.7,2.8995,480,0
2013-04-15,2.99,2.99,2.8,2.8,1304,0
2013-04-16,2.85,2.8995,2.85,2.8995,600,0
2013-04-17,2.85,3.1,2.8005,2.8005,1800,0
2013-04-18,3,3,2.8,2.8,970,0
2013-04-19,3,3,2.9995,2.9995,440,0
2013-04-23,2.9,2.9005,2.9,2.9005,2582,0
2013-04-24,2.6505,2.9,2.6505,2.9,1127,0
2013-04-25,2.75,2.9,2.65,2.75,1207,0
2013-04-26,2.7,2.85,2.655,2.655,180,0
2013-04-29,2.7,2.9,2.5,2.6,4893,0
2013-04-30,2.7,2.75,2.506,2.55,6507,0
2013-05-01,2.5,2.55,2.5,2.5,3539,0
2013-05-02,2.5,2.5995,2.468,2.5995,3242,0
2013-05-03,2.55,2.55,2.4,2.55,2758,0
2013-05-06,2.5005,2.51,2.5005,2.501,1068,0
2013-05-07,2.7,2.75,2.5,2.75,1420,0
2013-05-08,2.6,2.75,2.35,2.75,7242,0
2013-05-09,2.503,2.7895,2.503,2.7895,40,0
2013-05-10,2.74,2.75,2.4095,2.75,2748,0
2013-05-13,2.5,2.7,2.5,2.7,221,0
2013-05-14,2.5,2.5,1.9,2.2395,56594,0
2013-05-15,2.243,2.243,2,2.19,11329,0
2013-05-16,2.375,2.45,2.2,2.205,31506,0
2013-05-17,2.205,2.3895,2.2,2.3895,10643,0
2013-05-20,2.4,2.4,2.105,2.389,2370,0
2013-05-21,2.25,2.389,2.25,2.389,4790,0
2013-05-22,2.3,2.4395,2.25,2.25,23753,0
2013-05-23,2.25,2.3,2.25,2.25,400,0
2013-05-24,2.25,2.31,2.25,2.25,8425,0
2013-05-28,2.25,2.3095,2.25,2.3,4965,0
2013-05-29,2.3,2.3,2.253,2.275,1165,0
2013-05-30,2.2745,2.275,2.25,2.25,9667,0
2013-05-31,2.25,2.25,2.15,2.15,3810,0
2013-06-03,2.2005,2.2005,2.2005,2.2005,200,0
2013-06-04,2.15,2.2,2.15,2.15,3700,0
2013-06-05,2.2235,2.275,2.1505,2.1505,110,0
2013-06-06,2.172,2.2895,2.15,2.2895,913,0
2013-06-07,2.205,2.205,2.2,2.2,927,0
2013-06-10,2.245,2.245,2.245,2.245,600,0
2013-06-11,2.2,2.24,2.1,2.1995,4439,0
2013-06-12,2.1,2.105,2.05,2.05,8730,0
2013-06-13,2.05,2.25,2.05,2.25,4544,0
2013-06-14,2.25,2.25,2.05,2.05,650,0
2013-06-17,2.25,2.25,2.051,2.2,5905,0
2013-06-18,2.5,2.6,2.1,2.1,15822,0
2013-06-19,2.05,2.35,2.05,2.345,1272,0
2013-06-20,2.05,2.35,2.05,2.25,340,0
2013-06-21,2.15,2.35,2.15,2.35,860,0
2013-06-24,2.35,2.55,2.15,2.15,7807,0
2013-06-25,2.4,2.5,2.15,2.4,8842,0
2013-06-26,2.15,2.15,2.15,2.15,189,0
2013-06-27,2.25,2.4,2.25,2.4,1227,0
2013-06-28,2.25,2.25,2.25,2.25,256,0
2013-07-01,2.35,2.4,2.3,2.3,1300,0
2013-07-02,2.4,2.45,2.4,2.4495,1540,0
2013-07-03,2.625,2.625,2.25,2.55,12738,0
2013-07-05,2.7,2.9,2.4,2.68,2201,0
2013-07-08,2.85,3,2.4,2.5,3857,0
2013-07-09,2.5,2.5,2.4,2.5,8483,0
2013-07-10,2.4,2.9,2.3075,2.75,2610,0
2013-07-11,2.5895,2.6005,2.55,2.6,2261,0
2013-07-12,2.5,2.6475,2.5,2.6475,1660,0
2013-07-15,2.5055,2.5055,2.5055,2.5055,600,0
2013-07-16,2.6,2.85,2.595,2.85,1789,0
2013-07-17,2.6,2.6,2.6,2.6,120,0
2013-07-18,2.8,2.8,2.6935,2.75,100,0
2013-07-19,2.6,2.6,2.5,2.5,4000,0
2013-07-22,2.5,2.7005,2.5,2.7,6810,0
2013-07-23,2.75,2.8,2.75,2.75,5200,0
2013-07-24,2.55,2.6455,2.2,2.5505,17606,0
2013-07-25,2.65,2.85,2.6495,2.85,12941,0
2013-07-26,2.95,3,2.8,2.8,9222,0
2013-07-29,2.85,2.906,2.8,2.906,1262,0
2013-07-30,3,3.5,2.9,3.1,10857,0
2013-07-31,3.5,3.5,3.05,3.1,8180,0
2013-08-01,3.1,3.4295,2.9,3.4295,1290,0
2013-08-02,3.1005,3.2,3.1005,3.2,845,0
2013-08-05,3.35,3.3505,3.1,3.2,2110,0
2013-08-06,3.25,3.35,3.057,3.3,7694,0
2013-08-07,3.29,3.29,3.052,3.2,960,0
2013-08-08,3.052,3.052,3,3,540,0
2013-08-09,3,3.005,2.85,2.85,6532,0
2013-08-12,2.85,3.1895,2.7505,3.1895,870,0
2013-08-13,3.05,3.05,2.8,2.8,2300,0
2013-08-14,2.95,3.25,2.95,3.25,1210,0
2013-08-15,3.25,3.25,3.15,3.15,150,0
2013-08-16,3.15,3.15,3.1495,3.1495,1220,0
2013-08-19,3.1,3.1,3.1,3.1,103,0
2013-08-21,3.1,3.1,3.05,3.1,2677,0
2013-08-22,3,3.25,3,3.2345,258,0
2013-08-23,3.25,3.25,3.1,3.1,400,0
2013-08-26,3.05,3.055,3.05,3.05,1060,0
2013-08-27,3.15,3.2,3.0005,3.15,2521,0
2013-08-28,3.15,3.24,3.15,3.24,1500,0
2013-08-29,3.125,3.2,3.055,3.055,870,0
2013-08-30,3.055,3.0655,3,3.0655,1010,0
2013-09-03,3.05,3.05,3.05,3.05,220,0
2013-09-04,3.05,3.05,2.95,2.95,1357,0
2013-09-05,2.95,3,2.95,3,3358,0
2013-09-06,2.9005,2.9495,2.9005,2.9495,745,0
2013-09-09,3.05,3.05,2.85,2.85,7329,0
2013-09-10,2.85,2.9,2.85,2.9,1520,0
2013-09-11,2.85,2.91,2.85,2.8505,23020,0
2013-09-12,2.9,3.05,2.9,2.9,6260,0
2013-09-13,2.85,3,2.85,3,3330,0
2013-09-16,2.9995,2.9995,2.9,2.905,4000,0
2013-09-17,2.9,3,2.75,2.75,9453,0
2013-09-18,2.8,2.8,2.75,2.759,812,0
2013-09-19,2.7005,2.7005,2.7,2.7,1080,0
2013-09-20,2.7,2.85,2.65,2.85,5613,0
2013-09-23,2.75,2.75,2.6,2.6,4952,0
2013-09-24,2.6,2.6,2.5,2.5,6680,0
2013-09-25,2.55,2.55,2.5,2.5,2780,0
2013-09-26,2.55,2.6,2.5,2.55,4120,0
2013-09-27,2.6,2.6,2.55,2.55,1500,0
2013-09-30,2.5,2.5,2.45,2.45,845,0
2013-10-01,2.4005,2.64,2.4005,2.51,2220,0
2013-10-02,2.562,2.562,2.4505,2.5005,260,0
2013-10-03,2.45,2.7,2.45,2.7,11310,0
2013-10-04,2.7,2.7,2.7,2.7,9237,0
2013-10-07,2.8,2.8,2.7,2.7,2520,0
2013-10-08,2.75,2.8,2.75,2.75,9880,0
2013-10-09,2.7,2.7,2.6,2.6,4460,0
2013-10-10,2.65,2.7,2.65,2.7,2800,0
2013-10-11,2.7,2.7,2.65,2.65,240,0
2013-10-14,2.65,2.95,2.65,2.7,2660,0
2013-10-15,2.8,2.9,2.75,2.9,6020,0
2013-10-16,2.9,3.25,2.9,3.05,29500,0
2013-10-17,3.05,3.05,3.05,3.05,1380,0
2013-10-18,3.05,3.05,2.725,2.85,4650,0
2013-10-21,2.8,3,2.8,2.85,2980,0
2013-10-22,3,3.25,2.95,3.15,7860,0
2013-10-23,3.15,4.55,3.15,4.05,92840,0
2013-10-24,3.75,3.75,3.4005,3.6255,33008,0
2013-10-25,3.75,3.75,3.25,3.6,22040,0
2013-10-28,3.6,3.65,3.6,3.65,1640,0
2013-10-29,3.6,3.7,3.6,3.6,7060,0
2013-10-30,3.65,3.7,3.65,3.65,1280,0
2013-10-31,3.6,3.733,3.25,3.733,3219,0
2013-11-01,3.7,3.7,3.7,3.7,240,0
2013-11-04,3.55,3.55,3.2,3.5,1160,0
2013-11-05,3.4205,3.65,3.4005,3.4005,1092,0
2013-11-06,3.6995,4.5,3.6995,4.5,129975,0
2013-11-07,4.5,4.5,4,4.25,24337,0
2013-11-08,4.2,4.4,4.1,4.4,22000,0
2013-11-11,4.35,4.5,4.25,4.45,11660,0
2013-11-12,4.4495,4.4495,4,4.15,4642,0
2013-11-13,4.1,4.1,3.751,3.9885,5503,0
2013-11-14,4.1,4.1,3.95,4,2582,0
2013-11-15,3.9,4,3.9,3.95,7320,0
2013-11-18,4.25,4.4,3.95,3.95,1760,0
2013-11-19,3.9,3.95,3.8,3.95,7720,0
2013-11-20,3.85,4,3.8,3.985,1402,0
2013-11-21,3.8,3.9,3.75,3.75,19220,0
2013-11-22,3.8,4,3.6,3.6,12920,0
2013-11-25,3.6,4.35,3.6,3.9,7120,0
2013-11-26,3.85,3.95,3.5,3.75,8280,0
2013-11-27,3.6,3.8,3.6,3.8,1960,0
2013-11-29,3.7,3.95,3.7,3.95,2872,0
2013-12-02,3.95,3.95,3.65,3.95,1360,0
2013-12-03,3.95,3.95,3.6,3.85,3000,0
2013-12-04,3.7,3.95,3.65,3.95,2800,0
2013-12-05,3.85,3.95,3.5,3.95,1340,0
2013-12-06,3.8,3.8,3.7,3.7,420,0
2013-12-09,3.95,3.95,3.6,3.6,700,0
2013-12-10,3.55,3.75,3.5,3.65,3700,0
2013-12-11,3.75,3.75,3.55,3.7,160,0
2013-12-12,3.65,3.65,3.4,3.5,14540,0
2013-12-13,3.35,3.5,3.3,3.5,7240,0
2013-12-16,3.5,3.5,3.45,3.5,1660,0
2013-12-17,3.4,3.5,3.35,3.5,1500,0
2013-12-18,4.1,4.5,3.75,3.75,64380,0
2013-12-19,3.75,6.1,3.5,5.7,191500,0
2013-12-20,5.6,5.6,4.6,5,108340,0
2013-12-23,5,5,4.55,5,29320,0
2013-12-24,5,5.95,4.65,5.7,94255,0
2013-12-26,6,9.45,5.95,9.05,700800,0
2013-12-27,9.25,9.4,7.15,7.7,347300,0
2013-12-30,7.5,8.45,6.85,8.095,160867,0
2013-12-31,7.85,8.35,7.35,7.65,74198,0
2014-01-02,7.65,7.8,7.1005,7.5,75993,0
2014-01-03,7.35,7.5,7,7.5,57610,0
2014-01-06,7.35,7.6,7.15,7.45,25840,0
2014-01-07,7.5,8.65,7.3,8.3,153140,0
2014-01-08,8.8,8.8,7.6,7.85,65500,0
2014-01-09,7.6,8.1,7.5,7.8,28080,0
2014-01-10,8.15,8.25,7.65,8.1,47200,0
2014-01-13,8.25,8.95,7.95,8,106940,0
2014-01-14,7.75,7.75,6.7,7.15,62140,0
2014-01-15,7.3,7.6,7,7.55,21303,0
2014-01-16,7.65,7.7,7.2,7.65,12040,0
2014-01-17,7.35,7.65,7.35,7.55,11600,0
2014-01-21,7.75,8.7,7.55,8.4,124580,0
2014-01-22,8.5,13.95,8.5,12.15,976460,0
2014-01-23,11.35,13.05,10.75,11.75,191011,0
2014-01-24,11.55,11.7,10,10.3,122420,0
2014-01-27,10.85,15.4,10.5,14.6,576620,0
2014-01-28,13.9,14.05,12.4,13.3,208720,0
2014-01-29,12.95,14.65,12.65,13.3,118040,0
2014-01-30,13.65,13.65,12.1,12.4,72950,0
2014-01-31,12.15,12.25,11.3,11.65,85380,0
2014-02-03,12.1,14.5,11.9,12.6,167886,0
2014-02-04,12.3,13.75,11.5,13.6,252841,0
2014-02-05,13,13.3,12.3,13.05,52689,0
2014-02-06,13.25,14.05,12.55,13.55,84995,0
2014-02-07,13.75,16.15,13.25,15,265158,0
2014-02-10,15.65,18.5,15.55,16.45,422849,0
2014-02-11,18,18.15,16.5,16.65,161352,0
2014-02-12,17.2,17.9,16.5,17.1,130352,0
2014-02-13,17.5,17.5,15.35,16.45,136158,0
2014-02-14,16.25,17,15.55,15.75,73369,0
2014-02-18,15.95,16.45,15.15,15.3,74388,0
2014-02-19,15.25,15.264,13.65,13.95,182870,0
2014-02-20,13.95,14.85,13.85,14.3,106226,0
2014-02-21,15,16.25,14.65,15.6,164529,0
2014-02-24,15.95,17.8,15.95,16.95,176730,0
2014-02-25,16.9,17.05,15.05,15.65,110098,0
2014-02-26,15.5,16.15,14.7,15.1,42117,0
2014-02-27,15.05,15.05,14.1,14.45,85398,0
2014-02-28,14.8,15.75,14.55,15.25,101203,0
2014-03-03,14.85,15.85,14.25,15.25,60837,0
2014-03-04,15.35,16.25,14.9,15.3,65488,0
2014-03-05,15.25,15.95,15,15.5,64234,0
2014-03-06,17.95,21.15,17.25,17.8,1020928,0
2014-03-07,17.95,19.1,16.45,18.4,267482,0
2014-03-10,18.5,22.4,17.95,20.8,335414,0
2014-03-11,21.05,22.25,19.6,20.05,221860,0
2014-03-12,19.6,21.1,19.25,20.65,66328,0
2014-03-13,20.75,21.4,18.65,19.35,153565,0
2014-03-14,19.4,20.5,18.75,18.85,96893,0
2014-03-17,19.6,19.895,18.35,19.65,90068,0
2014-03-18,19.6,20.75,18.75,20.45,97767,0
2014-03-19,20.8,22.875,20,21.3,371969,0
2014-03-20,21.35,22.4,20.55,21.65,93074,0
2014-03-21,21.9,23.45,21.75,22.35,235449,0
2014-03-24,22.55,22.7,17.85,19.8,252747,0
2014-03-25,20,20.25,18.4,19.35,113614,0
2014-03-26,19.3,19.85,18.25,18.25,89820,0
2014-03-27,18.25,18.65,17.05,17.3,99993,0
2014-03-28,17.4,18.1,16.2,17.65,145339,0
2014-03-31,17.9,18.45,16.85,17.5,62970,0
2014-04-01,17.4,17.85,17.054,17.3,86771,0
2014-04-02,17.45,17.7,16.55,17.55,59647,0
2014-04-03,17.8,19.5,17.8,18.05,130337,0
2014-04-04,17.85,18.5,16.85,16.9,119896,0
2014-04-07,17.05,17.3,14,14.25,199812,0
2014-04-08,14.15,14.65,12.95,14.5,186042,0
2014-04-09,14.5,15.25,13.85,14.55,66264,0
2014-04-10,14.3,14.3,13.327,13.65,82484,0
2014-04-11,13.2,14.3,12.7,13.95,85622,0
2014-04-14,13.75,14.549,13.3,13.3,57093,0
2014-04-15,13.55,13.85,12.7,13.2,51918,0
2014-04-16,13.5,13.95,12.85,13.95,51019,0
2014-04-17,13.8,14.3,13.55,14.2,22757,0
2014-04-21,14.35,14.95,13.705,14.25,46759,0
2014-04-22,14.15,14.75,13.8,14.4,28546,0
2014-04-23,14.5,14.7,14.2,14.5,27233,0
2014-04-24,14.65,15.2,14.1,14.25,49227,0
2014-04-25,14.25,14.25,12.6,12.8,73586,0
2014-04-28,12.9,13,11.25,11.25,101961,0
2014-04-29,11.45,11.75,10.817,11.15,55766,0
2014-04-30,11.3,11.7,10.15,11.2,202595,0
2014-05-01,11.2,11.7,10.85,11.15,52292,0
2014-05-02,11.1,11.4,10.75,11.1,32840,0
2014-05-05,10.85,11.9,10.8,11.5,38545,0
2014-05-06,11.35,12,10.55,10.7,41995,0
2014-05-07,10.65,10.65,9.3,9.4,96800,0
2014-05-08,9.2,9.7,8.75,9.05,57294,0
2014-05-09,9.05,9.25,8.8,8.85,33156,0
2014-05-12,8.85,10.05,8.85,9.8,149601,0
2014-05-13,10.15,11.2,10,11,137114,0
2014-05-14,11.35,11.4,10.6,11.3,79697,0
2014-05-15,11.4,11.5,10.6,10.6,52431,0
2014-05-16,10.55,10.7,9.95,10.3,41649,0
2014-05-19,10.1,10.55,9.9,10.2,26871,0
2014-05-20,10,11.15,9.65,11.05,73003,0
2014-05-21,11.15,11.65,10.8,11.5,72319,0
2014-05-22,11.65,11.7,10.95,11,34844,0
2014-05-23,11.15,11.5,10.615,11.25,18972,0
2014-05-27,11.15,11.599,10.9,11.1,36932,0
2014-05-28,11.1,11.2,10.8,11.05,20329,0
2014-05-29,10.95,12.5,10.95,12.3,94484,0
2014-05-30,12.45,13.2,11.5,11.9,115863,0
2014-06-02,11.75,12.1,11.35,11.75,29673,0
2014-06-03,11.7,11.9,11,11,24852,0
2014-06-04,11.05,11.1,10.25,10.6,41150,0
2014-06-05,10.75,11.15,10.65,11,28309,0
2014-06-06,11,11.35,10.5,10.6,30249,0
2014-06-09,10.7,10.747,9.95,10.4,25044,0
2014-06-10,10.3,10.5,10.1,10.25,27580,0
2014-06-11,10.25,10.55,9.55,9.85,51608,0
2014-06-12,9.8,10.3,9.55,9.65,45188,0
2014-06-13,9.65,10.5,9.3,9.45,74440,0
2014-06-16,9.55,10,9.55,9.8,29560,0
2014-06-17,9.9,10,9.25,9.7,39646,0
2014-06-18,9.6,11,9.55,10.9,155495,0
2014-06-19,11.223,12.575,11,11.35,143154,0
2014-06-20,11.2,11.45,10.95,11,37374,0
2014-06-23,11.2,11.2,10.55,10.55,23967,0
2014-06-24,10.55,11.25,10.25,10.3,33207,0
2014-06-25,10.55,10.55,9.855,10,33385,0
2014-06-26,9.95,10.6,9.8,10.4,27265,0
2014-06-27,10.2,12.1,10.2,11.6,118326,0
2014-06-30,11.5,11.95,11.3,11.85,34964,0
2014-07-01,11.95,13.2,11.95,12.3,70319,0
2014-07-02,12.35,12.5,10.95,11.8,50740,0
2014-07-03,11.7,12.1,11.35,11.5,13455,0
2014-07-07,11.5,11.5,11,11.1,11511,0
2014-07-08,11.25,11.25,10.45,10.45,27050,0
2014-07-09,10.65,10.85,10.1,10.3,30812,0
2014-07-10,10.15,10.45,9.95,10.15,25988,0
2014-07-11,10.15,10.95,10.15,10.8,40079,0
2014-07-14,10.8,11.25,10.55,10.68,25821,0
2014-07-15,10.9,10.9,10.2,10.85,23063,0
2014-07-16,11.1,11.1,10.65,10.9,14164,0
2014-07-17,10.85,10.85,10.15,10.2,20261,0
2014-07-18,10.3,10.9,10.25,10.7,25607,0
2014-07-21,10.75,11.45,10.75,11.05,36155,0
2014-07-22,11.2,11.45,11,11.15,14041,0
2014-07-23,11.05,12.15,10.9,12.1,47012,0
2014-07-24,12,12.75,11.75,12.25,68652,0
2014-07-25,12.15,12.9,12.15,12.45,44733,0
2014-07-28,12.25,12.599,11.1,11.8,74252,0
2014-07-29,11.7,11.855,11.25,11.45,20014,0
2014-07-30,11.5,12.449,11.4,12.4,38069,0
2014-07-31,12.05,12.35,11.35,11.75,43127,0
2014-08-01,11.75,12,11.35,11.8,40421,0
2014-08-04,11.85,11.85,10.85,11.35,34927,0
2014-08-05,11.3,11.555,10.95,11,24502,0
2014-08-06,10.9,11.55,10.75,11.5,17423,0
2014-08-07,11.6,12.35,11.35,11.4,76912,0
2014-08-08,11.45,11.855,11.08,11.85,17863,0
2014-08-11,11.9,12,11.7,11.948,30159,0
2014-08-12,12,12,11.8,12,34676,0
2014-08-13,12.05,12.05,11.55,11.75,22885,0
2014-08-14,11.45,12.005,9.9,10.4,112635,0
2014-08-15,10.44,10.699,10,10.5,19880,0
2014-08-18,10.75,10.75,10.15,10.5,17529,0
2014-08-19,10.4,10.8,9.7,10.6,33325,0
2014-08-20,10.648,10.648,10.05,10.25,27848,0
2014-08-21,10.3,10.55,10.2,10.4,18266,0
2014-08-22,10.45,10.55,10.3,10.45,12481,0
2014-08-25,10.55,10.9,10.45,10.7,25002,0
2014-08-26,10.8,10.85,10.45,10.75,14413,0
2014-08-27,10.75,10.75,10.5,10.55,15809,0
2014-08-28,10.5,10.7,10.225,10.3,29157,0
2014-08-29,10.45,10.65,10.35,10.6,16111,0
2014-09-02,10.6,10.95,10.55,10.6,28375,0
2014-09-03,10.75,10.9,10.45,10.65,11466,0
2014-09-04,10.75,10.8,10.65,10.7,5818,0
2014-09-05,10.7,10.85,10.5,10.5,8283,0
2014-09-08,10.65,11,10.6,10.9,19027,0
2014-09-09,11,11.1,10.65,10.75,10769,0
2014-09-10,10.65,11,10.6,10.65,6240,0
2014-09-11,10.6,10.95,10.6,10.95,7653,0
2014-09-12,10.95,11.435,10.902,11.25,37179,0
2014-09-15,11.6,12.7,11.55,12,106827,0
2014-09-16,12,16.4,11.6,16.05,827937,0
2014-09-17,18.75,19.2,14.2,14.8,2370366,0
2014-09-18,14.3,14.8,12.5,12.55,329776,0
2014-09-19,12.25,13.15,12.05,12.2,75915,0
2014-09-22,12,12.25,11,11.1,157623,0
2014-09-23,10.9,11.85,10.1,10.2,258936,0
2014-09-24,10.35,10.7,9.9,10.15,131167,0
2014-09-25,10.15,10.43,9.6,9.8,111299,0
2014-09-26,9.75,10.05,9.6,9.75,61924,0
2014-09-29,9.85,11.05,9.75,10.55,170352,0
2014-09-30,10.3,10.5,9.75,9.9,69004,0
2014-10-01,9.8,10.15,9.1,9.6,116375,0
2014-10-02,9.6,9.6,8.9,9.1,48286,0
2014-10-03,9.25,9.4995,9,9,35846,0
2014-10-06,9.2,9.7,9.05,9.65,40682,0
2014-10-07,9.45,9.5,8.9,8.95,51946,0
2014-10-08,9,9.35,8.9,9.05,34613,0
2014-10-09,9,9.15,8.5,8.65,43594,0
2014-10-10,8.55,8.55,7.5,7.6,94393,0
2014-10-13,8.2,8.25,6.7,6.895,49195,0
2014-10-14,7.1,7.3,7,7.05,23953,0
2014-10-15,6.95,8.135,6.8,7.75,68947,0
2014-10-16,7.5,8.35,7.305,7.8505,33110,0
2014-10-17,8.1,8.45,7.9,8.1,21572,0
2014-10-20,8.15,8.3,7.85,8.05,13070,0
2014-10-21,8.2,8.35,8.05,8.1,10354,0
2014-10-22,8.2,8.25,7.95,8,9520,0
2014-10-23,8.1,8.1,7.55,7.65,15288,0
2014-10-24,7.65,7.8,7.55,7.8,10690,0
2014-10-27,7.65,8.2,7.65,7.9,22916,0
2014-10-28,7.85,9,7.85,8.65,63361,0
2014-10-29,8.9,9.6,8.5,8.7,32867,0
2014-10-30,8.75,9.0495,8.5,8.55,12732,0
2014-10-31,8.75,9.0495,8.3,8.4,13194,0
2014-11-03,8.45,8.7,8.25,8.45,10692,0
2014-11-04,8.7,9.0935,8.35,8.5,18377,0
2014-11-05,8.7,9.35,8.55,9.05,52167,0
2014-11-06,9.1,10.25,8.95,10,77038,0
2014-11-07,10.25,10.349,9.25,9.45,43768,0
2014-11-10,9.25,9.7,8.75,8.8,29125,0
2014-11-11,8.9,9.3,8.889,9.15,19493,0
2014-11-12,8.9,9.849,8.9,9.75,31024,0
2014-11-13,9.85,10.45,9.224,9.35,95168,0
2014-11-14,7.7,8.5,6.5,7.05,172637,0
2014-11-17,6.95,7,6.25,6.4,74968,0
2014-11-18,6.15,6.4,5.75,6.35,53381,0
2014-11-19,6.1,6.4,6.05,6.35,28085,0
2014-11-20,6.25,6.25,5.95,6.15,30229,0
2014-11-21,6,6.15,5.9,5.9,17670,0
2014-11-24,5.9,6.65,5.9,6.45,66375,0
2014-11-25,6.5,6.5,6.2,6.35,12171,0
2014-11-26,6.4,6.4995,6.3,6.3,8172,0
2014-11-28,6.7,6.7,6.25,6.25,3230,0
2014-12-01,6.25,6.3,6,6.1995,15732,0
2014-12-02,6.1225,6.65,6.1225,6.4,11239,0
2014-12-03,6.5,6.6,6.4,6.4,5584,0
2014-12-04,6.65,6.65,6.2,6.3,5339,0
2014-12-05,6.25,6.3,6.1,6.1,10833,0
2014-12-08,6.15,6.3,6.1005,6.2,4776,0
2014-12-09,6.3,6.65,6.25,6.5,15834,0
2014-12-10,6.6,6.9,6.55,6.55,14069,0
2014-12-11,6.5005,6.6495,6.255,6.35,9988,0
2014-12-12,6.2,6.5,5.9,6.45,25056,0
2014-12-15,6.45,6.45,5.75,5.8,18290,0
2014-12-16,5.75,6.1,5.55,5.65,20928,0
2014-12-17,5.8,6,5.5,5.7,34121,0
2014-12-18,5.65,6.05,5.65,5.85,19016,0
2014-12-19,5.95,6.25,5.7,6,24976,0
2014-12-22,5.95,6.05,5.7,5.85,29296,0
2014-12-23,5.8,5.95,5.45,5.65,39398,0
2014-12-24,5.55,5.65,5.3,5.35,26127,0
2014-12-26,5.35,6.05,5.3,5.75,43820,0
2014-12-29,5.9,6.1,5.6,6.05,23034,0
2014-12-30,6.05,6.1,5.8,5.8,17673,0
2014-12-31,5.9,6.008,5.45,5.45,29240,0
2015-01-02,5.9,5.9,5.55,5.8,3180,0
2015-01-05,5.8,6.55,5.8,6.4,29866,0
2015-01-06,6.4,6.65,6.05,6.15,20546,0
2015-01-07,6.15,6.4,5.85,6,11701,0
2015-01-08,5.85,6.11,5.85,5.95,7111,0
2015-01-09,6.05,6.25,5.9,6.1,8405,0
2015-01-12,6.25,6.25,6,6,4237,0
2015-01-13,5.85,6.0005,5.6,5.85,6608,0
2015-01-14,5.6,5.75,5.6,5.75,6312,0
2015-01-15,5.75,5.85,5.75,5.8,6868,0
2015-01-16,5.95,6.25,5.75,5.75,13705,0
2015-01-20,5.9,5.95,5.6,5.65,16069,0
2015-01-21,5.6,6.1,5.6,5.75,5260,0
2015-01-22,5.9,5.9,5.75,5.9,9140,0
2015-01-23,5.9,6.45,5.75,5.75,39344,0
2015-01-26,5.9,6.4,5.75,6.2,25958,0
2015-01-27,6.35,8.65,6.35,7.4,172177,0
2015-01-28,7.4505,7.9,7.05,7.4,55204,0
2015-01-29,7.5,7.7,6.75,7.074,22943,0
2015-01-30,6.95,7.35,6.75,6.95,22767,0
2015-02-02,6.8,7,6.65,6.95,17405,0
2015-02-03,7,7.59,6.9,7.25,10886,0
2015-02-04,7.25,7.25,6.75,6.75,8946,0
2015-02-05,6.85,7.2,6.75,7.05,6358,0
2015-02-06,7.05,7.3,6.9,7.058,8864,0
2015-02-09,7.2,7.55,7.1505,7.308,7917,0
2015-02-10,7.4,7.85,7.35,7.45,16731,0
2015-02-11,7.6,7.6,7.25,7.266,15371,0
2015-02-12,7.35,7.4,7.1,7.3,17792,0
2015-02-13,7.2,7.4,7.1,7.4,14090,0
2015-02-17,7.3,7.6,7.25,7.55,6592,0
2015-02-18,7.55,8.9,7.55,8.4,64054,0
2015-02-19,8.45,9,8.45,8.5,30280,0
2015-02-20,8.45,9.05,8.45,8.9,15839,0
2015-02-23,8.9,9,8.6,8.75,7434,0
2015-02-24,8.85,9.1,8.7,8.8,4924,0
2015-02-25,8.8805,9.15,8.8005,8.9,13536,0
2015-02-26,8.8505,9.2575,8.45,8.55,22159,0
2015-02-27,8.5,8.95,8.25,8.4,14664,0
2015-03-02,8.4,8.9,8.4,8.6,11820,0
2015-03-03,8.8,8.85,8.5,8.5,11400,0
2015-03-04,12.1,15.9,11.7,13.55,1300000,0
2015-03-05,12.75,13.5,11.8,12.6,275620,0
2015-03-06,11.95,13.05,11.95,12.95,136280,0
2015-03-09,12.8,13.15,12.1,12.25,91800,0
2015-03-10,12.4,13.4,12.25,12.9,52080,0
2015-03-11,13.25,13.4,12.5,12.6,49020,0
2015-03-12,12.45,12.5,11.9,11.9,35940,0
2015-03-13,11.6,11.85,10.75,11.35,70280,0
2015-03-16,11.05,11.5,11,11.2,25540,0
2015-03-17,11.1,11.7,10.7,11.25,19200,0
2015-03-18,11.35,12.05,11.05,11.25,18480,0
2015-03-19,11.05,11.55,11.05,11.35,8400,0
2015-03-20,11.5,11.75,11.25,11.5,8420,0
2015-03-23,11.5,11.95,11.4,11.65,15360,0
2015-03-24,11.7,12,11.5,11.8,11480,0
2015-03-25,11.8,12.75,11.75,12.2,22480,0
2015-03-26,12.6,12.75,12,12.25,17880,0
2015-03-27,12.05,12.35,11.7,12.2,9460,0
2015-03-30,12.4,12.45,12.05,12.05,10400,0
2015-03-31,12,12.25,11.25,11.75,19499,0
2015-04-01,11.6,12.25,11.6,12.15,18240,0
2015-04-02,12.1,12.25,11.7,11.9,20840,0
2015-04-06,11.25,12,11.25,11.55,13980,0
2015-04-07,11.55,12.1,11.1,11.35,40042,0
2015-04-08,11.5,11.8,11.1,11.5,28020,0
2015-04-09,11.55,11.75,10.95,11.6,22009,0
2015-04-10,11.7,14.25,11.6,13.8,178860,0
2015-04-13,13.75,14.7,12.55,13.7,100380,0
2015-04-14,13.8,14,13.2,13.5,22100,0
2015-04-15,13.4,14.25,13.4,13.5,21923,0
2015-04-16,13.65,13.65,12.85,13.25,15350,0
2015-04-17,13.05,13.3,12.55,13.05,34280,0
2015-04-20,12.9,13.45,12,12.85,34189,0
2015-04-21,12.9,13.28,12.8,13,8513,0
2015-04-22,13.096,14.45,13,13.626,164995,0
2015-04-23,13.75,13.75,12.8,12.9,53980,0
2015-04-24,13.05,13.7,13,13.5,75597,0
2015-04-27,13.25,13.4,12,12.8,51100,0
2015-04-28,12.825,12.848,11.6,11.925,73294,0
2015-04-29,11.95,12.35,11.55,11.8,21180,0
2015-04-30,11.85,12,11.55,11.6,10380,0
2015-05-01,11.65,11.9,11.35,11.45,35680,0
2015-05-04,11.55,12.2,11.4,12.1,36960,0
2015-05-05,12.25,12.3,11.5,11.9,41180,0
2015-05-06,12,12,11,11.35,59782,0
2015-05-07,11.6,13,11.55,12.6,134595,0
2015-05-08,13.2,13.4,12.3,12.5,66280,0
2015-05-11,12.5,12.5,12,12,21460,0
2015-05-12,12.05,12.745,11.3,12.35,28525,0
2015-05-13,12.3,12.7,12,12.6,13480,0
2015-05-14,12.75,13.35,12.55,13.05,39840,0
2015-05-15,13.35,13.8,13.05,13.7,36914,0
2015-05-18,13.5,13.65,12.75,12.85,24068,0
2015-05-19,12.95,12.95,12.225,12.45,17558,0
2015-05-20,12.45,12.85,12.05,12.8,16420,0
2015-05-21,12.9,13.05,12.35,12.85,9520,0
2015-05-22,12.85,12.95,12.45,12.7,8420,0
2015-05-26,12.7,13,12.4,12.85,7218,0
2015-05-27,12.25,13,12.25,12.75,7580,0
2015-05-28,12.5,13.05,12.5,12.95,5254,0
2015-05-29,12.8,13.55,12.65,13.3,22680,0
2015-06-01,13.15,13.55,12.5,12.7,23308,0
2015-06-02,12.6,13.4,12.6,13.05,6888,0
2015-06-03,12.8,14,12.8,13.35,41520,0
2015-06-04,13.45,13.95,13.3,13.5,18040,0
2015-06-05,13.5,13.75,13.35,13.35,2500,0
2015-06-08,13.6,15.3,13.6,14.85,73100,0
2015-06-09,15.05,15.85,14.25,14.6,55982,0
2015-06-10,14.65,14.65,14.05,14.4,15767,0
2015-06-11,14.25,14.875,14.15,14.45,10101,0
2015-06-12,14.6,14.8,14.15,14.15,7220,0
2015-06-15,14.45,14.5,13.85,14.15,17380,0
2015-06-16,14.05,14.65,14.05,14.2,5300,0
2015-06-17,14.2,14.7,14.05,14.5,5320,0
2015-06-18,14.6,14.7,13.95,14.1,11880,0
2015-06-19,14.35,14.5,13.5,14.5,12600,0
2015-06-22,14.4,14.4,13.85,14.15,8600,0
2015-06-23,14,14.35,13.85,13.85,6090,0
2015-06-24,13.85,14.2,13.55,13.9,7580,0
2015-06-25,13.95,14.5,13.7,13.7,6280,0
2015-06-26,13.85,14.2,13.75,13.8,9740,0
2015-06-29,13.85,13.9,12.75,13.35,34860,0
2015-06-30,13.5,13.514,12.85,13.3,15889,0
2015-07-01,13.4,13.7,13.3,13.55,3560,0
2015-07-02,13.7,13.7,13.35,13.55,4720,0
2015-07-06,13.6,14.2,13.55,13.75,11640,0
2015-07-07,13.75,13.9,13.5,13.6,5560,0
2015-07-08,13.65,13.95,13.15,13.4,3820,0
2015-07-09,13.3,13.95,13.05,13.05,2980,0
2015-07-10,13.45,13.9,13.35,13.35,6260,0
2015-07-13,13.55,13.7,13.15,13.5,3420,0
2015-07-14,13.65,14.05,13.45,13.55,6004,0
2015-07-15,13.5,13.95,13.5,13.65,4478,0
2015-07-16,13.9,13.9,13.55,13.55,3200,0
2015-07-17,13.55,13.9,13.5,13.8,11000,0
2015-07-20,13.95,14.2,13.2,13.75,15180,0
2015-07-21,13.6,14.5,13.6,14.3,11500,0
2015-07-22,14.1,15.15,14.1,14.9,23220,0
2015-07-23,15.05,15.2,14.8,15,6360,0
2015-07-24,15.15,15.15,14.5,15,9920,0
2015-07-27,15.15,15.4,14.3,14.85,21420,0
2015-07-28,15,15,14.35,14.6,5400,0
2015-07-29,14.7,14.95,14.4,14.45,4680,0
2015-07-30,14.45,15.15,14.45,14.8,9620,0
2015-07-31,14.8,15.85,14.8,15.55,18720,0
2015-08-03,15.85,16.1,15,15.4,24666,0
2015-08-04,15.25,15.55,15,15.45,3060,0
2015-08-05,15.25,16.25,15.2,15.9,11500,0
2015-08-06,12.5,13.5,7,8.4,207246,0
2015-08-07,7.8,8.4,7.35,7.35,43900,0
2015-08-10,7.15,7.35,6.75,6.95,24340,0
2015-08-11,6.9,6.9,6.15,6.6,28530,0
2015-08-12,6.15,6.7,5.8,6,38120,0
2015-08-13,6.05,7.2,6,7.2,127400,0
2015-08-14,7.2,7.3,6.55,6.8,53880,0
2015-08-17,6.9,7.2,6.5,6.75,35460,0
2015-08-18,6.9,6.95,6.6,6.8,12340,0
2015-08-19,6.9,6.95,6.3,6.6,25620,0
2015-08-20,6.5,6.55,5.8,6.25,43960,0
2015-08-21,6.15,6.15,5.9,6.15,13460,0
2015-08-24,5.6,6,5.6,5.75,17288,0
2015-08-25,5.85,6.2,5.8,6,15960,0
2015-08-26,6.1,6.15,6,6.05,6660,0
2015-08-27,6.3,6.5,6,6.15,16600,0
2015-08-28,6,6.3,5.95,6.2,5900,0
2015-08-31,6.25,6.4,6.2,6.3,4640,0
2015-09-01,6,6.4,6,6.35,4320,0
2015-09-02,6.4,6.5,6.3,6.4,3460,0
2015-09-03,6.2,6.5,6.2,6.45,3000,0
2015-09-04,6.5,6.5,6.4,6.4,4460,0
2015-09-08,6.5,6.5,6.2,6.3,6820,0
2015-09-09,6.3,6.4,6.05,6.2,5340,0
2015-09-10,6.35,6.35,6.05,6.1,2129,0
2015-09-11,6.15,6.25,6,6.25,5600,0
2015-09-14,6.15,6.3,6,6,5520,0
2015-09-15,6.15,6.45,6.15,6.25,13200,0
2015-09-16,6.3,6.45,6,6.3,5440,0
2015-09-17,6.25,6.7495,6.25,6.55,29173,0
2015-09-18,6.45,6.9,6.45,6.8,8860,0
2015-09-21,6.7,6.85,6.4,6.5,2760,0
2015-09-22,6.35,6.4,6.1,6.15,15380,0
2015-09-23,6.2,6.5,6.2,6.4,2340,0
2015-09-24,6.4,6.4,6.1,6.15,4023,0
2015-09-25,6.25,6.35,6.15,6.15,2620,0
2015-09-28,6.6,6.6,6.05,6.2,6529,0
2015-09-29,6.25,6.7,6.1,6.25,3660,0
2015-09-30,6.25,6.45,6.25,6.25,4800,0
2015-10-01,6.25,6.45,6.15,6.25,1000,0
2015-10-02,6.2,6.5,5.9,6.05,12200,0
2015-10-05,5.9,6.3,5.9,6.05,11882,0
2015-10-06,6.2,6.25,6,6,3120,0
2015-10-07,6.1,6.3,6.05,6.05,4580,0
2015-10-08,6.3,6.4,6.05,6.3,2880,0
2015-10-09,6.4,6.45,6.3,6.35,10540,0
2015-10-12,6.4,6.45,6.15,6.2,5695,0
2015-10-13,6.45,6.45,6.35,6.35,3760,0
2015-10-14,6.25,6.4,6.25,6.25,1040,0
2015-10-15,6.15,6.45,6.05,6.25,6240,0
2015-10-16,6.35,6.35,6.15,6.2,3440,0
2015-10-19,6.05,6.25,5.95,6.05,9896,0
2015-10-20,6.25,6.25,6.05,6.1,2340,0
2015-10-21,6.3,6.35,5.95,6,10600,0
2015-10-22,6.05,6.25,5.8,5.8,14840,0
2015-10-23,5.9,6.1,5.65,5.7,10300,0
2015-10-26,5.8,6,5.25,5.85,3960,0
2015-10-27,5.6,6.1,5.6,5.85,7920,0
2015-10-28,6.15,6.25,5.8,5.95,6180,0
2015-10-29,6.15,6.2,5.8,5.95,10960,0
2015-10-30,6.1,6.1,5.7,5.75,4240,0
2015-11-02,5.85,6.3,5.85,6.1,5331,0
2015-11-03,5.95,6.25,5.95,6.15,2780,0
2015-11-04,6.15,6.3,5.9,6.05,5604,0
2015-11-05,6.2,10.6,6.2,9.75,1238320,0
2015-11-06,9.25,9.35,8.05,8.5,176300,0
2015-11-09,8.4,8.95,7.5,8.2,46683,0
2015-11-10,8.35,8.75,7.8,8.55,30060,0
2015-11-11,8.9,9.15,8.75,8.85,14160,0
2015-11-12,9,9.05,8.25,9,11580,0
2015-11-13,8.8,9,8.3,8.5,19060,0
2015-11-16,8.25,8.5,8.25,8.35,12280,0
2015-11-17,8.5,8.9,8.5,8.8,4300,0
2015-11-18,9.1,9.1,8.6,8.8,8000,0
2015-11-19,8.7,9,8.45,8.5,7340,0
2015-11-20,8.6,8.95,8.5,8.5,8280,0
2015-11-23,8.55,8.65,7.75,8.2,9020,0
2015-11-24,8.2,8.2,7.75,7.75,12340,0
2015-11-25,7.8,8.4,7.45,7.5,11040,0
2015-11-27,7.5,7.8,7.25,7.75,900,0
2015-11-30,7.9,7.9,7.35,7.55,9820,0
2015-12-01,7.665,7.665,7.15,7.2,24903,0
2015-12-02,7.25,8.15,7.25,7.9,26465,0
2015-12-03,8,8.375,7.65,7.65,23233,0
2015-12-04,7.7,7.95,7.35,7.5,6040,0
2015-12-07,7.5,8,6.9,6.9,10560,0
2015-12-08,7.1,7.3,6.55,6.6,8580,0
2015-12-09,6.85,6.9,6.85,6.9,1960,0
2015-12-10,6.95,7.25,6.85,6.9,3300,0
2015-12-11,7,7,6.8,6.8,900,0
2015-12-14,6.8505,7.15,6.5,6.672,4392,0
2015-12-15,6.7,6.9,6.55,6.7,6160,0
2015-12-16,6.9,6.9,6.55,6.6,1220,0
2015-12-17,6.65,6.8,6.3,6.4,11580,0
2015-12-18,6.8,6.85,6.6,6.85,1420,0
2015-12-21,6.75,6.85,6.5,6.7,8840,0
2015-12-22,6.945,6.945,6.5,6.8,8379,0
2015-12-23,6.6,6.85,6.6,6.7,7340,0
2015-12-24,6.55,7.05,6.5,6.9,9700,0
2015-12-28,6.85,7.991,6.85,7.85,30821,0
2015-12-29,8.05,8.45,7.85,8.3,19609,0
2015-12-30,8.35,8.445,7.7,7.7,13119,0
2015-12-31,7.8,8.1,7.25,7.9,8639,0
2016-01-04,7.7,7.7,7.4005,7.45,1471,0
2016-01-05,7.65,7.8,7.45,7.45,1285,0
2016-01-06,7.4,7.5,7.2,7.395,9796,0
2016-01-07,7.25,7.35,6.85,6.85,6837,0
2016-01-08,6.85,7.55,6.85,7.1005,2764,0
2016-01-11,6.9655,7.05,5.75,7.05,28105,0
2016-01-12,6.7,7.5,6.5,6.7495,13184,0
2016-01-13,6.7,7.15,6.25,6.25,6498,0
2016-01-14,6.4,6.55,6.043,6.45,3671,0
2016-01-15,6.28,6.6,5.9,6.3,24201,0
2016-01-19,6.55,7.35,6.5,7.25,2320,0
2016-01-20,6.9,6.9,6.35,6.75,4734,0
2016-01-21,6.65,6.9,6.535,6.55,582,0
2016-01-22,6.825,7.25,6.6995,7.185,17228,0
2016-01-25,7,7.3,6.802,6.852,3384,0
2016-01-26,6.9,7.2,6.8,6.8,562,0
2016-01-27,6.8075,7.257,6.8075,6.8945,577,0
2016-01-28,6.9495,6.9495,6.75,6.9,1008,0
2016-01-29,6.85,6.85,6.6,6.75,3519,0
2016-02-01,6.7505,7.3,6.7505,7.17,7709,0
2016-02-02,7.15,7.35,6.95,7.15,4569,0
2016-02-03,7.1975,7.4,7.1,7.4,4388,0
2016-02-04,7.15,7.45,6.9995,7.4,3986,0
2016-02-05,7.25,7.4,7.1,7.25,1660,0
2016-02-08,7.1,7.35,6.75,7.1495,2451,0
2016-02-09,6.9,7,6.845,7,4516,0
2016-02-10,6.9,7.4,6.8,7.1995,11628,0
2016-02-11,6.9,7.45,6.9,7.45,10309,0
2016-02-12,7.15,7.9505,6.9,7.9,9118,0
2016-02-16,7.9,9.31,7.55,8.5,14963,0
2016-02-17,8.48,9,8.3,8.85,6070,0
2016-02-18,9,9,8.4,8.75,4880,0
2016-02-19,8.85,9.2,8.85,8.9,5783,0
2016-02-22,8.8,9.15,8.25,8.9,9120,0
2016-02-23,8.5635,9,8.35,8.45,11744,0
2016-02-24,8.354,8.95,8,8.55,11058,0
2016-02-25,8.72,8.72,8.3505,8.6,4753,0
2016-02-26,8.55,8.9,8.5,8.85,1505,0
2016-02-29,8.8,9,8.6,8.65,6544,0
2016-03-01,8.9,8.95,8.65,8.75,1266,0
2016-03-02,8.75,9,8.025,9,8965,0
2016-03-03,9,9,8.49,8.55,3871,0
2016-03-04,8.617,8.95,8.4,8.4,1833,0
2016-03-07,8.25,9,8.1505,8.3,10358,0
2016-03-08,8.5,8.946,8.482,8.7,14067,0
2016-03-09,9,10,8.985,9.3665,48887,0
2016-03-10,6.7,7.45,4.75,5.95,242211,0
2016-03-11,5.95,6.05,5.25,5.65,54151,0
2016-03-14,5.7,5.7,5.35,5.6,25886,0
2016-03-15,5.4,5.55,5.3545,5.4,24583,0
2016-03-16,5.453,5.453,5.15,5.2,19781,0
2016-03-17,5.25,5.25,5.05,5.05,13810,0
2016-03-18,5.1,5.2675,5,5,15981,0
2016-03-21,5,5,4.7875,4.85,13442,0
2016-03-22,5,5.1,4.85,4.85,12316,0
2016-03-23,4.85,5,4.75,4.85,9360,0
2016-03-24,4.8505,4.875,3.9505,4.25,71284,0
2016-03-28,4.45,4.5,4.25,4.405,7318,0
2016-03-29,4.55,4.7525,4.1,4.405,10410,0
2016-03-30,4.4,4.5,4.225,4.4495,7291,0
2016-03-31,4.5,4.8,4.4085,4.65,16821,0
2016-04-01,4.75,5.2495,4.75,4.85,17856,0
2016-04-04,5,5,4.602,4.75,9232,0
2016-04-05,4.895,5.2,4.705,4.8,5925,0
2016-04-06,4.75,4.9875,4.75,4.75,3431,0
2016-04-07,4.7,5,4.655,4.9495,2858,0
2016-04-08,4.95,5.05,4.55,4.8,8404,0
2016-04-11,4.8,5,4.8,4.95,2270,0
2016-04-12,4.805,5,4.805,4.955,2004,0
2016-04-13,4.775,5,4.775,4.8,4622,0
2016-04-14,4.725,4.9495,4.655,4.875,1175,0
2016-04-15,4.995,4.995,4.5,4.725,3794,0
2016-04-18,4.95,4.95,4.672,4.672,1609,0
2016-04-19,4.8285,4.9495,4.115,4.6,9485,0
2016-04-20,4.46,4.65,4.46,4.57,5104,0
2016-04-21,4.65,4.9,4.57,4.85,3846,0
2016-04-22,4.855,4.925,4.77,4.777,2808,0
2016-04-25,4.8,4.9,4.8,4.805,3711,0
2016-04-26,4.7,5,4.25,4.6,1634,0
2016-04-27,4.83,5,4.83,4.91,3584,0
2016-04-28,4.9995,5,4.705,4.725,5796,0
2016-04-29,4.645,4.7,4.6,4.6,2101,0
2016-05-02,4.605,4.9,4.605,4.825,2346,0
2016-05-03,4.7,4.83,4.55,4.575,4321,0
2016-05-04,4.8,4.9,4.575,4.9,7582,0
2016-05-05,4.55,4.64,4.25,4.25,24789,0
2016-05-06,4.25,4.3875,3.8,3.855,16393,0
2016-05-09,3.8,4.25,3.75,3.75,3792,0
2016-05-10,3.65,3.9,3.65,3.701,1118,0
2016-05-11,3.7,3.75,3.55,3.638,5312,0
2016-05-12,3.6,4,3.3,3.5,9217,0
2016-05-13,3.525,3.8,3.525,3.75,980,0
2016-05-16,3.64,3.75,3.505,3.6,4010,0
2016-05-17,3.75,3.8,3.4,3.45,1766,0
2016-05-18,3.3505,3.725,3.3505,3.575,7748,0
2016-05-19,3.645,3.75,3.55,3.55,345,0
2016-05-20,3.65,3.75,3.605,3.65,2483,0
2016-05-23,3.6055,3.7,3.4,3.5,7652,0
2016-05-24,3.7,3.75,3.5005,3.55,3422,0
2016-05-25,3.6,3.75,3.56,3.66,1190,0
2016-05-26,3.75,3.8,3.605,3.716,911,0
2016-05-27,3.7345,3.9,3.725,3.805,1408,0
2016-05-31,3.75,3.9,3.744,3.8245,3838,0
2016-06-01,3.855,3.95,3.5,3.8995,14278,0
2016-06-02,3.905,4.229,3.905,4.105,3838,0
2016-06-03,3.65,4.25,3.6,4.25,2201,0
2016-06-06,4.12,4.5,3.8,4.45,2115,0
2016-06-07,4.35,4.75,4.06,4.6495,3250,0
2016-06-08,4.8435,4.8435,4.275,4.275,5696,0
2016-06-09,4.15,4.65,4.105,4.45,3460,0
2016-06-10,4.45,4.7,4,4.35,4999,0
2016-06-13,4.696,4.75,4.25,4.5,2178,0
2016-06-14,4.35,4.655,4.2,4.5,2744,0
2016-06-15,4.6835,4.7255,4.15,4.5,2039,0
2016-06-16,4.45,4.5,4.25,4.45,858,0
2016-06-17,4.18,4.6,4.18,4.55,1075,0
2016-06-20,4.4,4.625,4.2505,4.2505,734,0
2016-06-21,4.55,4.55,4.1505,4.5495,1232,0
2016-06-22,4.55,4.55,4.1495,4.1495,6953,0
2016-06-23,4.2,4.65,4.1,4.2,3934,0
2016-06-24,4.35,4.55,4.011,4.55,5563,0
2016-06-27,4.5,4.509,4.005,4.1105,2796,0
2016-06-28,4.285,4.5,4.25,4.45,1096,0
2016-06-29,4.625,4.625,3.9,4.4955,2919,0
2016-06-30,4.365,4.5,4.1,4.1,1980,0
2016-07-01,4.1,4.3,4.1,4.1,1109,0
2016-07-05,4.15,4.35,4.1,4.35,580,0
2016-07-06,4.1005,4.15,4.0495,4.0495,402,0
2016-07-07,3.9,4.099,3.9,3.9005,1856,0
2016-07-08,3.85,4.054,3.722,3.801,5416,0
2016-07-11,3.685,3.7795,3.655,3.655,8291,0
2016-07-12,3.6975,3.92,3.65,3.92,7194,0
2016-07-13,3.95,3.95,3.5,3.855,17263,0
2016-07-14,3.9485,3.9485,3.551,3.85,2568,0
2016-07-15,3.7,3.95,3.7,3.705,5086,0
2016-07-18,3.6005,3.945,3.6005,3.945,250,0
2016-07-19,3.75,3.95,3.75,3.9445,4461,0
2016-07-20,3.805,3.85,3.75,3.8495,2135,0
2016-07-21,3.875,4.65,3.85,4.38,77406,0
2016-07-22,4.5,4.595,4.1,4.15,13384,0
2016-07-25,4.275,4.275,3.9005,4.05,6123,0
2016-07-26,4.05,4.12,3.955,4.1,2562,0
2016-07-27,4,4.15,3.9,4,5079,0
2016-07-28,3.9,4.175,3.9,4.1,3107,0
2016-07-29,4,4.1495,3.955,3.967,4259,0
2016-08-01,4.05,4.0995,3.9495,4.0995,281,0
2016-08-02,4.0995,4.0995,3.825,3.8345,610,0
2016-08-03,4.017,4.095,4.0025,4.0505,1317,0
2016-08-04,4.05,4.05,3.75,3.85,3295,0
2016-08-05,3.75,3.9,3.6125,3.695,3740,0
2016-08-08,3.613,3.7,3.505,3.65,6320,0
2016-08-09,3.555,3.555,3.325,3.48,17724,0
2016-08-10,3.45,3.45,3.255,3.35,27739,0
2016-08-11,3.3485,3.35,3.08,3.175,25485,0
2016-08-12,3.2,3.35,3.05,3.05,17673,0
2016-08-15,3.1,3.24,2.785,2.95,47572,0
2016-08-16,2.9505,3.3485,2.875,3.115,43625,0
2016-08-17,3.21,3.348,2.905,3,44471,0
2016-08-18,2.9505,3.14,2.85,2.95,10766,0
2016-08-19,2.9995,2.9995,2.85,2.9,13310,0
2016-08-22,2.85,3.075,2.85,2.95,6560,0
2016-08-23,3.04,3.325,2.8505,3.2495,45008,0
2016-08-24,3.15,3.35,2.9,2.9505,19780,0
2016-08-25,2.85,3.15,2.85,3.05,32305,0
2016-08-26,2.96,3.1,2.96,3.05,4628,0
2016-08-29,3.14,3.425,2.96,3.2,77557,0
2016-08-30,3.173,3.3,2.9,3.05,19097,0
2016-08-31,3,3.1505,3,3.025,9812,0
2016-09-01,3.14,3.175,3,3,1360,0
2016-09-02,3.15,3.19,2.925,2.925,3559,0
2016-09-06,2.8505,2.901,2.746,2.75,52393,0
2016-09-07,2.8,2.8015,2.6365,2.75,8285,0
2016-09-08,2.75,2.9,2.5,2.61,18725,0
2016-09-09,2.575,2.75,2.45,2.606,12787,0
2016-09-12,2.681,2.7,2.525,2.65,9454,0
2016-09-13,2.5385,2.66,2.4015,2.45,11887,0
2016-09-14,2.59,2.595,2.45,2.565,11291,0
2016-09-15,2.5995,3,2.5,2.751,22522,0
2016-09-16,2.835,2.925,2.63,2.694,30653,0
2016-09-19,2.7,2.825,2.525,2.55,3453,0
2016-09-20,2.475,2.765,2.475,2.515,9725,0
2016-09-21,2.55,2.73,2.5,2.5,5239,0
2016-09-22,2.64,2.65,2.55,2.55,24646,0
2016-09-23,2.55,2.56,2.401,2.56,11388,0
2016-09-26,2.6395,2.6495,2.501,2.5505,2019,0
2016-09-27,2.625,2.6495,2.5005,2.6,4289,0
2016-09-28,2.575,2.6,2.5005,2.5005,2295,0
2016-09-29,2.6,2.6,2.5,2.55,7491,0
2016-09-30,2.4805,2.72,2.4805,2.495,2237,0
2016-10-03,2.55,2.8995,2.5,2.8,12194,0
2016-10-04,2.875,2.9,2.64,2.8,1150,0
2016-10-05,2.85,2.925,2.67,2.67,4759,0
2016-10-06,2.8,3.075,2.67,3.03,7457,0
2016-10-07,2.8625,3.05,2.8625,3,3306,0
2016-10-10,2.9,3.05,2.9,2.9,2356,0
2016-10-11,3.05,3.05,3.05,3.05,100,0
2016-10-12,3,3.1,2.9,2.95,1705,0
2016-10-13,2.9045,3.075,2.9,2.9,670,0
2016-10-14,2.9005,3.05,2.9005,3.05,5120,0
2016-10-17,3.05,3.1,2.95,3.075,2915,0
2016-10-18,3.185,3.185,3.03,3.0655,1282,0
2016-10-19,3.0475,3.2,3,3.2,1014,0
2016-10-20,3.2,3.2,3.06,3.2,1788,0
2016-10-21,3.2065,3.2065,3.1205,3.2,870,0
2016-10-24,3.158,3.2,3.158,3.17,2979,0
2016-10-25,3.17,3.2,3.1005,3.1005,1331,0
2016-10-26,3.187,3.1875,3.05,3.05,1391,0
2016-10-27,3.1795,3.25,3.163,3.2,6543,0
2016-10-28,3,3.155,3,3.05,3594,0
2016-10-31,3.14,3.1495,3.0475,3.1,240,0
2016-11-01,2.978,3.1495,2.978,3.05,4922,0
2016-11-02,3.1465,3.1465,3.01,3.01,386,0
2016-11-03,3.1875,3.1875,3.0505,3.0505,1319,0
2016-11-04,3.1,3.16,3.0505,3.092,4029,0
2016-11-07,3.1,3.1005,2.95,2.95,5784,0
2016-11-08,3.035,3.035,2.9305,2.9305,680,0
2016-11-09,2.537,3.1495,2.537,3.017,2366,0
2016-11-10,2.25,2.75,2.25,2.55,64188,0
2016-11-11,2.5,2.5,2.3,2.341,6961,0
2016-11-14,2.3,2.485,2.2505,2.3125,31934,0
2016-11-15,2.25,2.4495,2.25,2.35,10595,0
2016-11-16,2.4,2.5,2.35,2.35,12708,0
2016-11-17,2.425,2.4695,2.33,2.35,2290,0
2016-11-18,2.3945,2.4505,2.36,2.45,383,0
2016-11-21,2.5,2.5095,2.45,2.45,1763,0
2016-11-22,2.5,2.5,2.25,2.25,30492,0
2016-11-23,2.4,2.4495,2.3,2.3005,4457,0
2016-11-25,2.3,2.35,2.25,2.35,5276,0
2016-11-28,2.2725,2.3,2.25,2.25,885,0
2016-11-29,2.3425,2.3425,2.15,2.2,6458,0
2016-11-30,2.2,2.25,2.15,2.15,1289,0
2016-12-01,2.25,2.25,2.15,2.15,300,0
2016-12-02,2.15,2.3,2.15,2.26,8033,0
2016-12-05,2.2995,2.4495,2.2585,2.315,8114,0
2016-12-06,2.2905,2.4375,2.2905,2.4375,223,0
2016-12-07,2.4,2.425,2.284,2.3615,1078,0
2016-12-08,2.25,2.4,2.2105,2.265,9552,0
2016-12-09,2.15,2.6,2.15,2.3005,63126,0
2016-12-12,2.25,2.3965,2.15,2.15,16485,0
2016-12-13,2.15,2.298,2.15,2.298,1017,0
2016-12-14,2.2505,2.2985,2.15,2.155,6614,0
2016-12-15,2.155,2.2895,2.15,2.15,2160,0
2016-12-16,2.1515,2.1995,2.01,2.01,2098,0
2016-12-19,2.005,2.1685,2,2,7042,0
2016-12-20,2.0595,2.105,1.9155,1.95,8287,0
2016-12-21,2,2,1.75,1.8495,14887,0
2016-12-22,1.75,1.899,1.726,1.755,23600,0
2016-12-23,1.8425,1.8485,1.726,1.8,14628,0
2016-12-27,1.73,2.05,1.73,1.915,27185,0
2016-12-28,1.8225,2,1.8225,1.975,5933,0
2016-12-29,2,2,1.864,1.9155,5932,0
2016-12-30,1.85,2,1.7395,1.9,9479,0
2017-01-03,1.8435,2.3,1.8435,1.976,132596,0
2017-01-04,1.95,2.1185,1.95,2,10861,0
2017-01-05,2.095,2.095,1.9705,1.986,3525,0
2017-01-06,2.0115,2.1,1.951,1.951,10801,0
2017-01-09,2.0995,2.0995,1.9525,1.9525,8216,0
2017-01-10,2.085,2.085,1.8755,1.8755,33437,0
2017-01-11,1.9005,1.949,1.7395,1.8,18861,0
2017-01-12,1.8495,1.8495,1.726,1.8485,13208,0
2017-01-13,1.8975,1.8975,1.7505,1.831,4391,0
2017-01-17,1.75,1.895,1.75,1.7975,5125,0
2017-01-18,1.875,1.875,1.7755,1.7755,2665,0
2017-01-19,1.8745,1.8745,1.7605,1.8,6213,0
2017-01-20,1.85,1.85,1.77,1.85,7372,0
2017-01-23,1.847,1.8475,1.76,1.76,561,0
2017-01-24,1.8,1.83,1.755,1.83,3971,0
2017-01-25,1.84,2.75,1.825,2.73,101657,0
2017-01-26,2.65,2.859,2.275,2.316,66027,0
2017-01-27,2.317,2.317,2.1,2.15,11316,0
2017-01-30,2.15,2.5145,2.109,2.3,14518,0
2017-01-31,2.35,2.428,2.2,2.3,5413,0
2017-02-01,2.25,2.3985,2.2,2.258,6531,0
2017-02-02,2.255,2.3495,2.25,2.3495,3749,0
2017-02-03,2.45,2.4595,2.3015,2.449,5348,0
2017-02-06,2.65,2.8085,2.35,2.743,11415,0
2017-02-07,2.8,2.8005,2.4,2.54,9643,0
2017-02-08,2.55,2.55,2.5,2.55,925,0
2017-02-09,2.5115,2.65,2.473,2.5,10512,0
2017-02-10,2.568,2.649,2.5,2.584,6576,0
2017-02-13,2.55,2.65,2.425,2.525,7391,0
2017-02-14,2.568,2.6495,2.5305,2.599,10319,0
2017-02-15,2.6,3.15,2.6,2.85,38909,0
2017-02-16,2.9,3.1,2.9,3,23981,0
2017-02-17,3.15,3.895,3.05,3.75,193210,0
2017-02-21,3.6005,3.7,3.04,3.2,33605,0
2017-02-22,3.7,3.7,3.2895,3.4535,12522,0
2017-02-23,3.55,3.695,3.05,3.266,12583,0
2017-02-24,3.429,3.6495,2.95,3.25,37883,0
2017-02-27,3.25,3.25,3.1115,3.2,14414,0
2017-02-28,3.35,3.35,2.4825,3.0395,15983,0
2017-03-01,2.9,3,2.539,2.7605,10819,0
2017-03-02,2.75,3.275,2.7205,3.217,27847,0
2017-03-03,3.2495,3.2495,2.85,2.9,16773,0
2017-03-06,3.0395,3.0395,2.61,2.7,14600,0
2017-03-07,2.65,2.65,2.385,2.4,27460,0
2017-03-08,2.52,2.6095,2.45,2.6095,4212,0
2017-03-09,3.05,3.22,2.85,2.85,33584,0
2017-03-10,3.05,3.05,2.8,2.8495,11715,0
2017-03-13,2.811,2.9985,2.811,2.9975,13706,0
2017-03-14,3,3,2.7905,2.7915,24086,0
2017-03-15,2.8005,2.9075,2.8005,2.8963,14466,0
2017-03-16,2.835,2.89,2.6,2.77,7888,0
2017-03-17,2.7,2.74,2.6,2.6,4790,0
2017-03-20,2.55,2.68,2.55,2.6665,7574,0
2017-03-21,2.6548,2.6995,2.6548,2.655,4599,0
2017-03-22,2.655,2.6895,2.6015,2.65,7197,0
2017-03-23,2.6895,2.7,2.6525,2.6625,4499,0
2017-03-24,2.7,2.7,2.663,2.663,4163,0
2017-03-27,2.6005,2.69,2.6005,2.69,4501,0
2017-03-28,2.63,2.885,2.6165,2.75,77780,0
2017-03-29,2.655,3,2.655,2.75,13318,0
2017-03-30,2.7935,2.7935,2.55,2.7,3807,0
2017-03-31,2.65,2.749,2.631,2.7,2682,0
2017-04-03,2.75,2.7995,2.6,2.619,11279,0
2017-04-04,2.6,2.6995,2.5,2.522,2772,0
2017-04-05,2.5495,2.55,2.35,2.4,13676,0
2017-04-06,2.5495,2.65,2.5,2.65,7043,0
2017-04-07,2.57,2.6495,2.5,2.525,980,0
2017-04-10,2.6495,2.65,2.45,2.5995,3939,0
2017-04-11,2.6,2.75,2.45,2.55,6617,0
2017-04-12,2.505,2.5995,2.505,2.5995,197,0
2017-04-13,2.4005,2.5895,2.25,2.5495,2584,0
2017-04-17,2.4405,2.488,2.4045,2.4045,406,0
2017-04-18,2.4005,2.5495,2.4,2.531,4317,0
2017-04-19,2.5495,2.5495,2.3315,2.3405,3169,0
2017-04-20,2.4575,2.4726,2.3305,2.35,6919,0
2017-04-21,2.45,2.45,2.321,2.45,2490,0
2017-04-24,2.4495,2.4495,2.3485,2.449,7543,0
2017-04-25,2.4465,2.449,2.35,2.4,3876,0
2017-04-26,2.4,2.4,2.3455,2.35,4331,0
2017-04-27,2.4,5.2,2.4,3.15,1305678,0
2017-04-28,3.55,4.4,3.4,3.6505,1590247,0
2017-05-01,3.595,3.6505,2.805,3.1225,201881,0
2017-05-02,3.215,3.8,3.0175,3.7085,264038,0
2017-05-03,3.35,3.6495,3.0905,3.25,77285,0
2017-05-04,3.255,3.5,2.8675,2.9995,80350,0
2017-05-05,3.0005,3.009,2.6525,2.8,50322,0
2017-05-08,2.7,2.8866,2.7,2.849,28151,0
2017-05-09,2.85,3,2.8,3,18073,0
2017-05-10,2.905,2.9595,2.7505,2.9,17946,0
2017-05-11,2.8,2.8,2.0775,2.2995,222347,0
2017-05-12,2.3005,2.32,2.1,2.105,21410,0
2017-05-15,2.4,2.4,2.1105,2.175,12577,0
2017-05-16,2.1,2.25,2.1,2.12,26585,0
2017-05-17,2.1,2.249,2.1,2.1495,9863,0
2017-05-18,2.106,2.1795,2.1,2.1125,37535,0
2017-05-19,2.102,2.18,2.1,2.1775,6298,0
2017-05-22,2.145,2.3245,2.1,2.1035,132038,0
2017-05-23,2.15,2.235,2.1,2.15,41560,0
2017-05-24,2.105,2.149,2.1,2.123,7416,0
2017-05-25,2.1,2.1245,2.035,2.0745,19157,0
2017-05-26,2.05,2.1,2.0005,2.1,9928,0
2017-05-30,2.05,2.1495,2,2.0995,24077,0
2017-05-31,2.05,2.15,2.05,2.1,21817,0
2017-06-01,2.1,2.1495,2.05,2.05,2774,0
2017-06-02,2.05,2.1495,1.9525,2.1495,17743,0
2017-06-05,2.065,2.1955,1.967,2.0995,35661,0
2017-06-06,2.0015,2.099,2.0015,2.05,2697,0
2017-06-07,2,2.6995,2,2.6005,186158,0
2017-06-08,2.85,3.7,2.2,2.589,694908,0
2017-06-09,2.475,2.4995,2.164,2.2035,90317,0
2017-06-12,2.2575,2.4395,2.2015,2.3,21529,0
2017-06-13,2.25,2.421,2.225,2.4,31318,0
2017-06-14,2.32,2.4,2.2585,2.3,28616,0
2017-06-15,2.2505,2.365,2.009,2.1075,39037,0
2017-06-16,2.15,2.1995,2.15,2.1985,5615,0
2017-06-19,2.165,2.2245,2.05,2.15,11311,0
2017-06-20,2.105,2.1495,2.05,2.08,23487,0
2017-06-21,2.3295,2.75,2.25,2.3105,363192,0
2017-06-22,2.35,2.4495,2.1,2.35,72010,0
2017-06-23,2.25,2.346,2.16,2.325,24400,0
2017-06-26,2.275,2.5,2.255,2.425,27438,0
2017-06-27,2.375,2.625,2.325,2.3275,57510,0
2017-06-28,2.375,2.7,2.35,2.599,104888,0
2017-06-29,2.575,2.575,2.363,2.468,19403,0
2017-06-30,2.3798,2.4,2.2005,2.35,30366,0
2017-07-03,2.275,2.465,2.25,2.465,8240,0
2017-07-05,2.392,2.4345,2.275,2.275,17468,0
2017-07-06,2.2,2.31,2.2,2.29,9449,0
2017-07-07,2.3,2.315,2.2,2.251,9923,0
2017-07-10,2.2,2.2495,2.1,2.1155,16409,0
2017-07-11,2.16,2.7,2.1155,2.205,268474,0
2017-07-12,2.2,2.475,2.166,2.35,131360,0
2017-07-13,2.4075,2.45,2.2,2.295,25431,0
2017-07-14,2.295,2.295,2.15,2.2,29849,0
2017-07-17,2.25,2.25,2.15,2.175,12208,0
2017-07-18,2.2,2.3,2.15,2.175,38680,0
2017-07-19,2.2835,2.4995,2.2,2.2995,81646,0
2017-07-20,2.375,2.375,2.1585,2.18,25355,0
2017-07-21,2.175,2.275,2.163,2.1875,19016,0
2017-07-24,2.2965,2.2965,2.175,2.1755,6923,0
2017-07-25,2.25,2.65,2.225,2.468,259197,0
2017-07-26,3.35,4.2,2.809,3.05,2365665,0
2017-07-27,2.7,3,2.5555,2.675,248115,0
2017-07-28,2.75,2.9975,2.545,2.5985,135410,0
2017-07-31,2.555,2.65,2.2,2.315,96828,0
2017-08-01,2.255,2.4395,2.225,2.25,87148,0
2017-08-02,2.35,2.35,2.2,2.25,81050,0
2017-08-03,2.25,2.2875,2.15,2.15,33551,0
2017-08-04,2.16,2.2405,2.013,2.11,32456,0
2017-08-07,2.1,2.25,1.95,1.95,210034,0
2017-08-08,2,2.0005,1.8,1.9,44798,0
2017-08-09,1.995,2.05,1.9,1.95,66011,0
2017-08-10,1.95,1.995,1.8165,1.9415,100124,0
2017-08-11,1.85,1.995,1.8,1.8835,126763,0
2017-08-14,1.95,1.95,1.6545,1.876,91209,0
2017-08-15,1.92,1.925,1.79,1.801,97928,0
2017-08-16,1.8,1.875,1.705,1.846,63760,0
2017-08-17,1.7525,1.846,1.7055,1.725,24847,0
2017-08-18,1.725,1.9,1.651,1.845,130989,0
2017-08-21,1.85,2.1345,1.7045,2.1345,383154,0
2017-08-22,2.1,2.3,1.9,1.9745,384100,0
2017-08-23,1.995,1.995,1.828,1.9325,112857,0
2017-08-24,1.948,1.99,1.8275,1.8945,38323,0
2017-08-25,1.9,2.075,1.8275,1.928,182446,0
2017-08-28,1.91,1.95,1.8275,1.8765,33250,0
2017-08-29,1.8835,1.95,1.85,1.9,19719,0
2017-08-30,1.855,2,1.85,1.9195,26408,0
2017-08-31,1.875,2.05,1.86,1.935,68641,0
2017-09-01,2,2,1.85,1.9165,38362,0
2017-09-05,1.95,2,1.828,1.9735,24191,0
2017-09-06,1.905,2,1.8805,2,42428,0
2017-09-07,2.05,2.1,1.951,2.011,66423,0
2017-09-08,1.955,2.052,1.9,1.9485,57220,0
2017-09-11,1.95,2.0995,1.8805,1.97,47252,0
2017-09-12,1.925,2.0225,1.925,1.95,35346,0
2017-09-13,1.925,2.075,1.9,1.9375,100785,0
2017-09-14,1.905,1.9745,1.885,1.885,43493,0
2017-09-15,1.975,1.975,1.85,1.85,57393,0
2017-09-18,1.875,1.9,1.755,1.8,68026,0
2017-09-19,1.85,1.925,1.8,1.815,94148,0
2017-09-20,1.85,1.9005,1.8,1.826,31402,0
2017-09-21,1.875,1.901,1.826,1.8355,12023,0
2017-09-22,1.83,1.893,1.775,1.8185,34917,0
2017-09-25,1.85,1.863,1.7625,1.8,30430,0
2017-09-26,1.781,1.95,1.781,1.85,85577,0
2017-09-27,1.8,1.875,1.8,1.875,28081,0
2017-09-28,1.825,1.945,1.825,1.864,39081,0
2017-09-29,1.9005,2.175,1.8885,1.93,376897,0
2017-10-02,1.858,2,1.858,1.9155,86198,0
2017-10-03,1.9,1.9745,1.861,1.9,61919,0
2017-10-04,1.9,2,1.891,1.906,87378,0
2017-10-05,1.8495,1.85,1.45,1.535,282572,0
2017-10-06,1.825,1.825,1.5,1.66,94662,0
2017-10-09,1.6095,1.672,1.6,1.644,93526,0
2017-10-10,1.675,1.739,1.6,1.6495,117861,0
2017-10-11,1.6,2.24,1.549,1.98,934185,0
2017-10-12,2,2.69,1.67,1.76,2142758,0
2017-10-13,1.6,1.8092,1.57,1.75,213030,0
2017-10-16,1.77,1.819,1.62,1.62,85795,0
2017-10-17,1.7,1.7,1.61,1.64,50202,0
2017-10-18,1.6149,1.63,1.5301,1.59,72775,0
2017-10-19,1.5873,1.68,1.53,1.58,46748,0
2017-10-20,1.57,1.58,1.48,1.49,53021,0
2017-10-23,1.54,1.67,1.539,1.58,116081,0
2017-10-24,1.54,1.609,1.52,1.56,55762,0
2017-10-25,1.55,1.87,1.54,1.64,818064,0
2017-10-26,1.6,1.679,1.56,1.57,139620,0
2017-10-27,1.56,1.6342,1.491,1.55,141651,0
2017-10-30,1.53,1.59,1.5094,1.53,129854,0
2017-10-31,1.52,1.5782,1.461,1.54,80347,0
2017-11-01,1.54,1.545,1.48,1.53,61666,0
2017-11-02,1.52,1.61,1.52,1.59,54657,0
2017-11-03,1.59,1.63,1.53,1.54,69423,0
2017-11-06,1.54,1.62,1.5,1.56,46626,0
2017-11-07,1.53,1.5401,1.5,1.5101,33679,0
2017-11-08,1.5076,1.5777,1.5,1.54,60895,0
2017-11-09,1.5343,1.5343,1.44,1.44,43077,0
2017-11-10,1.47,1.509,1.42,1.48,39348,0
